date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,27.31,27.35,27.12,27.25,3229600.0,11.6803,11.6974,11.5991,11.6547,3229600.0
2005-01-03 09:40:00,27.26,27.35,27.12,27.18,1480200.0,11.6589,11.6974,11.5991,11.6247,1480200.0
2005-01-03 09:50:00,27.18,27.19,27.07,27.11,1364400.0,11.6247,11.629,11.5777,11.5948,1364400.0
2005-01-03 10:00:00,27.11,27.18,27.01,27.03,1336500.0,11.5948,11.6247,11.552,11.5606,1336500.0
2005-01-03 10:10:00,27.01,27.06,26.91,26.91,1279300.0,11.552,11.5734,11.5092,11.5092,1279300.0
2005-01-03 10:20:00,26.91,27.2,26.85,26.9,2346800.0,11.5092,11.6333,11.4836,11.505,2346800.0
2005-01-03 10:30:00,26.89,26.94,26.86,26.92,1447600.0,11.5007,11.5221,11.4879,11.5135,1447600.0
2005-01-03 10:40:00,26.91,26.95,26.91,26.91,752500.0,11.5092,11.5264,11.5092,11.5092,752500.0
2005-01-03 10:50:00,26.92,26.99,26.92,26.94,664100.0,11.5135,11.5435,11.5135,11.5221,664100.0
2005-01-03 11:00:00,26.94,26.95,26.85,26.87,939000.0,11.5221,11.5264,11.4836,11.4921,939000.0
2005-01-03 11:10:00,26.86,26.9,26.83,26.89,868100.0,11.4879,11.505,11.475,11.5007,868100.0
2005-01-03 11:20:00,26.89,26.92,26.85,26.9,962400.0,11.5007,11.5135,11.4836,11.505,962400.0
2005-01-03 11:30:00,26.9,26.93,26.88,26.88,937800.0,11.505,11.5178,11.4964,11.4964,937800.0
2005-01-03 11:40:00,26.88,26.91,26.85,26.88,572900.0,11.4964,11.5092,11.4836,11.4964,572900.0
2005-01-03 11:50:00,26.87,26.91,26.87,26.89,680000.0,11.4921,11.5092,11.4921,11.5007,680000.0
2005-01-03 12:00:00,26.88,26.89,26.86,26.86,631200.0,11.4964,11.5007,11.4879,11.4879,631200.0
2005-01-03 12:10:00,26.85,26.86,26.78,26.78,971800.0,11.4836,11.4879,11.4536,11.4536,971800.0
2005-01-03 12:20:00,26.78,26.79,26.65,26.71,1018600.0,11.4536,11.4579,11.398,11.4237,1018600.0
2005-01-03 12:30:00,26.7,26.72,26.6,26.65,952500.0,11.4194,11.428,11.3767,11.398,952500.0
2005-01-03 12:40:00,26.66,26.8,26.65,26.78,631500.0,11.4023,11.4622,11.398,11.4536,631500.0
2005-01-03 12:50:00,26.78,26.79,26.73,26.77,372700.0,11.4536,11.4579,11.4323,11.4494,372700.0
2005-01-03 13:00:00,26.77,26.78,26.61,26.61,619500.0,11.4494,11.4536,11.3809,11.3809,619500.0
2005-01-03 13:10:00,26.62,26.74,26.61,26.74,570300.0,11.3852,11.4365,11.3809,11.4365,570300.0
2005-01-03 13:20:00,26.72,26.74,26.6,26.66,797400.0,11.428,11.4365,11.3767,11.4023,797400.0
2005-01-03 13:30:00,26.66,26.7,26.63,26.67,311100.0,11.4023,11.4194,11.3895,11.4066,311100.0
2005-01-03 13:40:00,26.67,26.71,26.65,26.68,444800.0,11.4066,11.4237,11.398,11.4109,444800.0
2005-01-03 13:50:00,26.68,26.68,26.63,26.63,344000.0,11.4109,11.4109,11.3895,11.3895,344000.0
2005-01-03 14:00:00,26.64,26.68,26.63,26.65,250800.0,11.3938,11.4109,11.3895,11.398,250800.0
2005-01-03 14:10:00,26.64,26.65,26.6,26.63,555500.0,11.3938,11.398,11.3767,11.3895,555500.0
2005-01-03 14:20:00,26.62,26.63,26.48,26.5,1304800.0,11.3852,11.3895,11.3253,11.3339,1304800.0
2005-01-03 14:30:00,26.5,26.56,26.49,26.52,965000.0,11.3339,11.3596,11.3296,11.3424,965000.0
2005-01-03 14:40:00,26.52,26.54,26.48,26.48,1324300.0,11.3424,11.351,11.3253,11.3253,1324300.0
2005-01-03 14:50:00,26.49,26.52,26.46,26.46,1044100.0,11.3296,11.3424,11.3168,11.3168,1044100.0
2005-01-03 15:00:00,26.46,26.52,26.46,26.5,1266000.0,11.3168,11.3424,11.3168,11.3339,1266000.0
2005-01-03 15:10:00,26.5,26.53,26.47,26.47,1686100.0,11.3339,11.3467,11.3211,11.3211,1686100.0
2005-01-03 15:20:00,26.48,26.52,26.47,26.5,1663800.0,11.3253,11.3424,11.3211,11.3339,1663800.0
2005-01-03 15:30:00,26.49,26.52,26.48,26.49,1300700.0,11.3296,11.3424,11.3253,11.3296,1300700.0
2005-01-03 15:40:00,26.49,26.52,26.47,26.47,1757900.0,11.3296,11.3424,11.3211,11.3211,1757900.0
2005-01-03 15:50:00,26.48,26.49,26.45,26.45,2266100.0,11.3253,11.3296,11.3125,11.3125,2266100.0
2005-01-04 09:30:00,26.41,26.51,26.4,26.46,2494700.0,11.2954,11.3382,11.2911,11.3168,2494700.0
2005-01-04 09:40:00,26.47,26.6,26.46,26.54,1803100.0,11.3211,11.3767,11.3168,11.351,1803100.0
2005-01-04 09:50:00,26.53,26.54,26.46,26.48,1384600.0,11.3467,11.351,11.3168,11.3253,1384600.0
2005-01-04 10:00:00,26.49,26.49,26.41,26.44,1518300.0,11.3296,11.3296,11.2954,11.3082,1518300.0
2005-01-04 10:10:00,26.42,26.45,26.36,26.37,1212600.0,11.2997,11.3125,11.274,11.2783,1212600.0
2005-01-04 10:20:00,26.36,26.37,26.22,26.3,1381500.0,11.274,11.2783,11.2141,11.2484,1381500.0
2005-01-04 10:30:00,26.3,26.4,26.29,26.39,1165000.0,11.2484,11.2911,11.2441,11.2868,1165000.0
2005-01-04 10:40:00,26.39,26.43,26.37,26.4,739800.0,11.2868,11.304,11.2783,11.2911,739800.0
2005-01-04 10:50:00,26.4,26.46,26.38,26.44,781000.0,11.2911,11.3168,11.2826,11.3082,781000.0
2005-01-04 11:00:00,26.44,26.46,26.41,26.44,549700.0,11.3082,11.3168,11.2954,11.3082,549700.0
2005-01-04 11:10:00,26.43,26.45,26.39,26.43,1174100.0,11.304,11.3125,11.2868,11.304,1174100.0
2005-01-04 11:20:00,26.43,26.47,26.32,26.35,548400.0,11.304,11.3211,11.2569,11.2697,548400.0
2005-01-04 11:30:00,26.34,26.39,26.33,26.38,829100.0,11.2655,11.2868,11.2612,11.2826,829100.0
2005-01-04 11:40:00,26.38,26.39,26.32,26.34,900700.0,11.2826,11.2868,11.2569,11.2655,900700.0
2005-01-04 11:50:00,26.35,26.35,26.29,26.3,443200.0,11.2697,11.2697,11.2441,11.2484,443200.0
2005-01-04 12:00:00,26.3,26.33,26.26,26.29,491700.0,11.2484,11.2612,11.2312,11.2441,491700.0
2005-01-04 12:10:00,26.29,26.29,26.19,26.2,750400.0,11.2441,11.2441,11.2013,11.2056,750400.0
2005-01-04 12:20:00,26.2,26.23,26.19,26.22,609900.0,11.2056,11.2184,11.2013,11.2141,609900.0
2005-01-04 12:30:00,26.21,26.3,26.21,26.3,570000.0,11.2099,11.2484,11.2099,11.2484,570000.0
2005-01-04 12:40:00,26.3,26.36,26.2,26.34,931800.0,11.2484,11.274,11.2056,11.2655,931800.0
2005-01-04 12:50:00,26.35,26.35,26.26,26.26,627800.0,11.2697,11.2697,11.2312,11.2312,627800.0
2005-01-04 13:00:00,26.26,26.34,26.24,26.28,561600.0,11.2312,11.2655,11.2227,11.2398,561600.0
2005-01-04 13:10:00,26.28,26.29,26.23,26.24,432000.0,11.2398,11.2441,11.2184,11.2227,432000.0
2005-01-04 13:20:00,26.25,26.25,26.22,26.24,432500.0,11.227,11.227,11.2141,11.2227,432500.0
2005-01-04 13:30:00,26.23,26.3,26.22,26.27,483300.0,11.2184,11.2484,11.2141,11.2355,483300.0
2005-01-04 13:40:00,26.27,26.28,26.24,26.25,343800.0,11.2355,11.2398,11.2227,11.227,343800.0
2005-01-04 13:50:00,26.25,26.26,26.16,26.16,1087800.0,11.227,11.2312,11.1885,11.1885,1087800.0
2005-01-04 14:00:00,26.17,26.2,26.12,26.14,1028900.0,11.1928,11.2056,11.1714,11.1799,1028900.0
2005-01-04 14:10:00,26.14,26.18,26.14,26.17,474300.0,11.1799,11.197,11.1799,11.1928,474300.0
2005-01-04 14:20:00,26.17,26.2,26.14,26.16,991700.0,11.1928,11.2056,11.1799,11.1885,991700.0
2005-01-04 14:30:00,26.16,26.16,26.11,26.13,999300.0,11.1885,11.1885,11.1671,11.1756,999300.0
2005-01-04 14:40:00,26.14,26.16,26.05,26.05,1053400.0,11.1799,11.1885,11.1414,11.1414,1053400.0
2005-01-04 14:50:00,26.05,26.17,26.03,26.13,913200.0,11.1414,11.1928,11.1329,11.1756,913200.0
2005-01-04 15:00:00,26.15,26.19,26.13,26.19,754000.0,11.1842,11.2013,11.1756,11.2013,754000.0
2005-01-04 15:10:00,26.19,26.25,26.15,26.17,956900.0,11.2013,11.227,11.1842,11.1928,956900.0
2005-01-04 15:20:00,26.17,26.18,26.13,26.17,786200.0,11.1928,11.197,11.1756,11.1928,786200.0
2005-01-04 15:30:00,26.16,26.24,26.15,26.24,1208500.0,11.1885,11.2227,11.1842,11.2227,1208500.0
2005-01-04 15:40:00,26.24,26.36,26.23,26.35,2097000.0,11.2227,11.274,11.2184,11.2697,2097000.0
2005-01-04 15:50:00,26.35,26.4,26.28,26.38,1849500.0,11.2697,11.2911,11.2398,11.2826,1849500.0
2005-01-05 09:30:00,26.48,26.51,26.25,26.29,1589700.0,11.3253,11.3382,11.227,11.2441,1589700.0
2005-01-05 09:40:00,26.3,26.45,26.15,26.18,1067500.0,11.2484,11.3125,11.1842,11.197,1067500.0
2005-01-05 09:50:00,26.17,26.3,26.17,26.26,797700.0,11.1928,11.2484,11.1928,11.2312,797700.0
2005-01-05 10:00:00,26.27,26.3,26.2,26.22,776700.0,11.2355,11.2484,11.2056,11.2141,776700.0
2005-01-05 10:10:00,26.28,26.43,26.21,26.42,799300.0,11.2398,11.304,11.2099,11.2997,799300.0
2005-01-05 10:20:00,26.43,26.48,26.39,26.41,1428900.0,11.304,11.3253,11.2868,11.2954,1428900.0
2005-01-05 10:30:00,26.41,26.46,26.35,26.44,1090000.0,11.2954,11.3168,11.2697,11.3082,1090000.0
2005-01-05 10:40:00,26.43,26.52,26.43,26.49,1035000.0,11.304,11.3424,11.304,11.3296,1035000.0
2005-01-05 10:50:00,26.48,26.51,26.43,26.44,873900.0,11.3253,11.3382,11.304,11.3082,873900.0
2005-01-05 11:00:00,26.44,26.51,26.43,26.48,724300.0,11.3082,11.3382,11.304,11.3253,724300.0
2005-01-05 11:10:00,26.48,26.48,26.41,26.45,722000.0,11.3253,11.3253,11.2954,11.3125,722000.0
2005-01-05 11:20:00,26.45,26.46,26.37,26.38,433400.0,11.3125,11.3168,11.2783,11.2826,433400.0
2005-01-05 11:30:00,26.38,26.44,26.36,26.39,574300.0,11.2826,11.3082,11.274,11.2868,574300.0
2005-01-05 11:40:00,26.39,26.46,26.38,26.42,886900.0,11.2868,11.3168,11.2826,11.2997,886900.0
2005-01-05 11:50:00,26.43,26.43,26.35,26.37,289100.0,11.304,11.304,11.2697,11.2783,289100.0
2005-01-05 12:00:00,26.36,26.4,26.32,26.38,421800.0,11.274,11.2911,11.2569,11.2826,421800.0
2005-01-05 12:10:00,26.38,26.42,26.32,26.37,416000.0,11.2826,11.2997,11.2569,11.2783,416000.0
2005-01-05 12:20:00,26.37,26.43,26.33,26.36,412300.0,11.2783,11.304,11.2612,11.274,412300.0
2005-01-05 12:30:00,26.35,26.37,26.28,26.3,321300.0,11.2697,11.2783,11.2398,11.2484,321300.0
2005-01-05 12:40:00,26.29,26.38,26.27,26.35,517600.0,11.2441,11.2826,11.2355,11.2697,517600.0
2005-01-05 12:50:00,26.36,26.44,26.35,26.41,417100.0,11.274,11.3082,11.2697,11.2954,417100.0
2005-01-05 13:00:00,26.41,26.44,26.37,26.42,405200.0,11.2954,11.3082,11.2783,11.2997,405200.0
2005-01-05 13:10:00,26.42,26.43,26.37,26.42,231400.0,11.2997,11.304,11.2783,11.2997,231400.0
2005-01-05 13:20:00,26.43,26.45,26.42,26.42,404400.0,11.304,11.3125,11.2997,11.2997,404400.0
2005-01-05 13:30:00,26.43,26.5,26.38,26.46,704300.0,11.304,11.3339,11.2826,11.3168,704300.0
2005-01-05 13:40:00,26.46,26.5,26.4,26.49,604800.0,11.3168,11.3339,11.2911,11.3296,604800.0
2005-01-05 13:50:00,26.5,26.5,26.42,26.48,590500.0,11.3339,11.3339,11.2997,11.3253,590500.0
2005-01-05 14:00:00,26.47,26.5,26.44,26.46,528200.0,11.3211,11.3339,11.3082,11.3168,528200.0
2005-01-05 14:10:00,26.45,26.47,26.41,26.45,530400.0,11.3125,11.3211,11.2954,11.3125,530400.0
2005-01-05 14:20:00,26.46,26.49,26.43,26.45,662000.0,11.3168,11.3296,11.304,11.3125,662000.0
2005-01-05 14:30:00,26.45,26.47,26.45,26.47,409500.0,11.3125,11.3211,11.3125,11.3211,409500.0
2005-01-05 14:40:00,26.46,26.47,26.4,26.46,530800.0,11.3168,11.3211,11.2911,11.3168,530800.0
2005-01-05 14:50:00,26.45,26.47,26.34,26.36,456800.0,11.3125,11.3211,11.2655,11.274,456800.0
2005-01-05 15:00:00,26.35,26.44,26.35,26.4,547800.0,11.2697,11.3082,11.2697,11.2911,547800.0
2005-01-05 15:10:00,26.41,26.45,26.38,26.4,665400.0,11.2954,11.3125,11.2826,11.2911,665400.0
2005-01-05 15:20:00,26.39,26.42,26.31,26.33,536300.0,11.2868,11.2997,11.2526,11.2612,536300.0
2005-01-05 15:30:00,26.33,26.4,26.32,26.33,598700.0,11.2612,11.2911,11.2569,11.2612,598700.0
2005-01-05 15:40:00,26.34,26.34,26.25,26.27,886000.0,11.2655,11.2655,11.227,11.2355,886000.0
2005-01-05 15:50:00,26.27,26.3,26.2,26.26,1187700.0,11.2355,11.2484,11.2056,11.2312,1187700.0
2005-01-06 09:30:00,26.4,26.45,26.3,26.39,1264300.0,11.2911,11.3125,11.2484,11.2868,1264300.0
2005-01-06 09:40:00,26.39,26.41,26.32,26.37,500200.0,11.2868,11.2954,11.2569,11.2783,500200.0
2005-01-06 09:50:00,26.38,26.39,26.33,26.37,511200.0,11.2826,11.2868,11.2612,11.2783,511200.0
2005-01-06 10:00:00,26.36,26.37,26.31,26.35,613000.0,11.274,11.2783,11.2526,11.2697,613000.0
2005-01-06 10:10:00,26.35,26.39,26.34,26.35,517500.0,11.2697,11.2868,11.2655,11.2697,517500.0
2005-01-06 10:20:00,26.34,26.37,26.33,26.36,535200.0,11.2655,11.2783,11.2612,11.274,535200.0
2005-01-06 10:30:00,26.36,26.41,26.36,26.4,783200.0,11.274,11.2954,11.274,11.2911,783200.0
2005-01-06 10:40:00,26.39,26.43,26.36,26.4,479900.0,11.2868,11.304,11.274,11.2911,479900.0
2005-01-06 10:50:00,26.4,26.41,26.35,26.37,516900.0,11.2911,11.2954,11.2697,11.2783,516900.0
2005-01-06 11:00:00,26.38,26.43,26.38,26.42,540300.0,11.2826,11.304,11.2826,11.2997,540300.0
2005-01-06 11:10:00,26.41,26.45,26.4,26.45,454600.0,11.2954,11.3125,11.2911,11.3125,454600.0
2005-01-06 11:20:00,26.44,26.48,26.41,26.44,445200.0,11.3082,11.3253,11.2954,11.3082,445200.0
2005-01-06 11:30:00,26.44,26.51,26.43,26.48,771100.0,11.3082,11.3382,11.304,11.3253,771100.0
2005-01-06 11:40:00,26.48,26.49,26.45,26.49,520800.0,11.3253,11.3296,11.3125,11.3296,520800.0
2005-01-06 11:50:00,26.48,26.51,26.44,26.5,409100.0,11.3253,11.3382,11.3082,11.3339,409100.0
2005-01-06 12:00:00,26.5,26.52,26.44,26.46,550600.0,11.3339,11.3424,11.3082,11.3168,550600.0
2005-01-06 12:10:00,26.46,26.46,26.4,26.43,218800.0,11.3168,11.3168,11.2911,11.304,218800.0
2005-01-06 12:20:00,26.42,26.44,26.4,26.43,193300.0,11.2997,11.3082,11.2911,11.304,193300.0
2005-01-06 12:30:00,26.42,26.43,26.32,26.36,574700.0,11.2997,11.304,11.2569,11.274,574700.0
2005-01-06 12:40:00,26.4,26.4,26.34,26.4,496200.0,11.2911,11.2911,11.2655,11.2911,496200.0
2005-01-06 12:50:00,26.4,26.4,26.34,26.35,278800.0,11.2911,11.2911,11.2655,11.2697,278800.0
2005-01-06 13:00:00,26.34,26.37,26.33,26.35,326700.0,11.2655,11.2783,11.2612,11.2697,326700.0
2005-01-06 13:10:00,26.34,26.39,26.32,26.39,292300.0,11.2655,11.2868,11.2569,11.2868,292300.0
2005-01-06 13:20:00,26.4,26.42,26.36,26.39,583000.0,11.2911,11.2997,11.274,11.2868,583000.0
2005-01-06 13:30:00,26.4,26.42,26.36,26.36,387700.0,11.2911,11.2997,11.274,11.274,387700.0
2005-01-06 13:40:00,26.37,26.39,26.34,26.39,430600.0,11.2783,11.2868,11.2655,11.2868,430600.0
2005-01-06 13:50:00,26.38,26.4,26.36,26.38,291600.0,11.2826,11.2911,11.274,11.2826,291600.0
2005-01-06 14:00:00,26.39,26.44,26.38,26.42,446000.0,11.2868,11.3082,11.2826,11.2997,446000.0
2005-01-06 14:10:00,26.42,26.42,26.38,26.4,415400.0,11.2997,11.2997,11.2826,11.2911,415400.0
2005-01-06 14:20:00,26.4,26.41,26.37,26.37,376100.0,11.2911,11.2954,11.2783,11.2783,376100.0
2005-01-06 14:30:00,26.37,26.4,26.37,26.38,368000.0,11.2783,11.2911,11.2783,11.2826,368000.0
2005-01-06 14:40:00,26.38,26.39,26.36,26.37,413300.0,11.2826,11.2868,11.274,11.2783,413300.0
2005-01-06 14:50:00,26.37,26.38,26.34,26.36,373500.0,11.2783,11.2826,11.2655,11.274,373500.0
2005-01-06 15:00:00,26.35,26.36,26.31,26.35,451600.0,11.2697,11.274,11.2526,11.2697,451600.0
2005-01-06 15:10:00,26.35,26.37,26.31,26.31,447400.0,11.2697,11.2783,11.2526,11.2526,447400.0
2005-01-06 15:20:00,26.32,26.33,26.29,26.3,653200.0,11.2569,11.2612,11.2441,11.2484,653200.0
2005-01-06 15:30:00,26.31,26.33,26.3,26.33,325900.0,11.2526,11.2612,11.2484,11.2612,325900.0
2005-01-06 15:40:00,26.33,26.35,26.32,26.34,660800.0,11.2612,11.2697,11.2569,11.2655,660800.0
2005-01-06 15:50:00,26.34,26.35,26.28,26.28,937700.0,11.2655,11.2697,11.2398,11.2398,937700.0
2005-01-07 09:30:00,26.54,26.6,26.4,26.41,1709500.0,11.351,11.3767,11.2911,11.2954,1709500.0
2005-01-07 09:40:00,26.44,26.48,26.4,26.45,643800.0,11.3082,11.3253,11.2911,11.3125,643800.0
2005-01-07 09:50:00,26.45,26.46,26.35,26.37,675400.0,11.3125,11.3168,11.2697,11.2783,675400.0
2005-01-07 10:00:00,26.35,26.45,26.35,26.38,642000.0,11.2697,11.3125,11.2697,11.2826,642000.0
2005-01-07 10:10:00,26.38,26.41,26.34,26.38,463100.0,11.2826,11.2954,11.2655,11.2826,463100.0
2005-01-07 10:20:00,26.37,26.4,26.33,26.34,519900.0,11.2783,11.2911,11.2612,11.2655,519900.0
2005-01-07 10:30:00,26.34,26.36,26.29,26.31,1009700.0,11.2655,11.274,11.2441,11.2526,1009700.0
2005-01-07 10:40:00,26.31,26.37,26.28,26.35,1010900.0,11.2526,11.2783,11.2398,11.2697,1010900.0
2005-01-07 10:50:00,26.35,26.36,26.31,26.34,617200.0,11.2697,11.274,11.2526,11.2655,617200.0
2005-01-07 11:00:00,26.34,26.42,26.34,26.41,642800.0,11.2655,11.2997,11.2655,11.2954,642800.0
2005-01-07 11:10:00,26.4,26.42,26.36,26.39,414000.0,11.2911,11.2997,11.274,11.2868,414000.0
2005-01-07 11:20:00,26.4,26.53,26.38,26.52,855600.0,11.2911,11.3467,11.2826,11.3424,855600.0
2005-01-07 11:30:00,26.51,26.52,26.44,26.44,942300.0,11.3382,11.3424,11.3082,11.3082,942300.0
2005-01-07 11:40:00,26.44,26.51,26.38,26.39,470900.0,11.3082,11.3382,11.2826,11.2868,470900.0
2005-01-07 11:50:00,26.39,26.43,26.37,26.42,472800.0,11.2868,11.304,11.2783,11.2997,472800.0
2005-01-07 12:00:00,26.41,26.42,26.38,26.4,256300.0,11.2954,11.2997,11.2826,11.2911,256300.0
2005-01-07 12:10:00,26.41,26.41,26.38,26.39,268700.0,11.2954,11.2954,11.2826,11.2868,268700.0
2005-01-07 12:20:00,26.4,26.44,26.39,26.42,463100.0,11.2911,11.3082,11.2868,11.2997,463100.0
2005-01-07 12:30:00,26.42,26.47,26.4,26.45,690300.0,11.2997,11.3211,11.2911,11.3125,690300.0
2005-01-07 12:40:00,26.45,26.46,26.4,26.42,344100.0,11.3125,11.3168,11.2911,11.2997,344100.0
2005-01-07 12:50:00,26.43,26.43,26.4,26.41,238500.0,11.304,11.304,11.2911,11.2954,238500.0
2005-01-07 13:00:00,26.41,26.42,26.39,26.41,253400.0,11.2954,11.2997,11.2868,11.2954,253400.0
2005-01-07 13:10:00,26.41,26.42,26.36,26.41,420300.0,11.2954,11.2997,11.274,11.2954,420300.0
2005-01-07 13:20:00,26.41,26.42,26.39,26.4,332700.0,11.2954,11.2997,11.2868,11.2911,332700.0
2005-01-07 13:30:00,26.4,26.42,26.38,26.4,299600.0,11.2911,11.2997,11.2826,11.2911,299600.0
2005-01-07 13:40:00,26.4,26.4,26.38,26.39,244900.0,11.2911,11.2911,11.2826,11.2868,244900.0
2005-01-07 13:50:00,26.39,26.43,26.38,26.42,229000.0,11.2868,11.304,11.2826,11.2997,229000.0
2005-01-07 14:00:00,26.43,26.44,26.39,26.41,284700.0,11.304,11.3082,11.2868,11.2954,284700.0
2005-01-07 14:10:00,26.4,26.43,26.37,26.41,257200.0,11.2911,11.304,11.2783,11.2954,257200.0
2005-01-07 14:20:00,26.4,26.42,26.37,26.37,265600.0,11.2911,11.2997,11.2783,11.2783,265600.0
2005-01-07 14:30:00,26.38,26.41,26.34,26.36,370500.0,11.2826,11.2954,11.2655,11.274,370500.0
2005-01-07 14:40:00,26.35,26.4,26.31,26.33,518100.0,11.2697,11.2911,11.2526,11.2612,518100.0
2005-01-07 14:50:00,26.33,26.37,26.32,26.35,446300.0,11.2612,11.2783,11.2569,11.2697,446300.0
2005-01-07 15:00:00,26.34,26.38,26.32,26.35,311200.0,11.2655,11.2826,11.2569,11.2697,311200.0
2005-01-07 15:10:00,26.34,26.35,26.32,26.34,328600.0,11.2655,11.2697,11.2569,11.2655,328600.0
2005-01-07 15:20:00,26.34,26.36,26.31,26.34,437200.0,11.2655,11.274,11.2526,11.2655,437200.0
2005-01-07 15:30:00,26.33,26.36,26.33,26.36,979300.0,11.2612,11.274,11.2612,11.274,979300.0
2005-01-07 15:40:00,26.36,26.37,26.32,26.34,582600.0,11.274,11.2783,11.2569,11.2655,582600.0
2005-01-07 15:50:00,26.33,26.35,26.27,26.32,1011200.0,11.2612,11.2697,11.2355,11.2569,1011200.0
2005-01-10 09:30:00,26.33,26.39,26.27,26.35,1340600.0,11.2612,11.2868,11.2355,11.2697,1340600.0
2005-01-10 09:40:00,26.34,26.35,26.26,26.29,551300.0,11.2655,11.2697,11.2312,11.2441,551300.0
2005-01-10 09:50:00,26.29,26.32,26.27,26.31,544900.0,11.2441,11.2569,11.2355,11.2526,544900.0
2005-01-10 10:00:00,26.32,26.32,26.26,26.27,508900.0,11.2569,11.2569,11.2312,11.2355,508900.0
2005-01-10 10:10:00,26.27,26.39,26.25,26.36,750400.0,11.2355,11.2868,11.227,11.274,750400.0
2005-01-10 10:20:00,26.36,26.43,26.35,26.41,644800.0,11.274,11.304,11.2697,11.2954,644800.0
2005-01-10 10:30:00,26.4,26.44,26.38,26.44,535700.0,11.2911,11.3082,11.2826,11.3082,535700.0
2005-01-10 10:40:00,26.43,26.49,26.43,26.45,650800.0,11.304,11.3296,11.304,11.3125,650800.0
2005-01-10 10:50:00,26.46,26.51,26.44,26.47,748700.0,11.3168,11.3382,11.3082,11.3211,748700.0
2005-01-10 11:00:00,26.47,26.48,26.44,26.47,366800.0,11.3211,11.3253,11.3082,11.3211,366800.0
2005-01-10 11:10:00,26.47,26.49,26.41,26.45,381500.0,11.3211,11.3296,11.2954,11.3125,381500.0
2005-01-10 11:20:00,26.45,26.46,26.36,26.38,469300.0,11.3125,11.3168,11.274,11.2826,469300.0
2005-01-10 11:30:00,26.38,26.4,26.34,26.34,416100.0,11.2826,11.2911,11.2655,11.2655,416100.0
2005-01-10 11:40:00,26.34,26.36,26.31,26.35,358700.0,11.2655,11.274,11.2526,11.2697,358700.0
2005-01-10 11:50:00,26.35,26.38,26.34,26.37,432400.0,11.2697,11.2826,11.2655,11.2783,432400.0
2005-01-10 12:00:00,26.36,26.43,26.36,26.42,455500.0,11.274,11.304,11.274,11.2997,455500.0
2005-01-10 12:10:00,26.41,26.42,26.36,26.37,301600.0,11.2954,11.2997,11.274,11.2783,301600.0
2005-01-10 12:20:00,26.36,26.41,26.35,26.39,255800.0,11.274,11.2954,11.2697,11.2868,255800.0
2005-01-10 12:30:00,26.39,26.4,26.37,26.38,276200.0,11.2868,11.2911,11.2783,11.2826,276200.0
2005-01-10 12:40:00,26.38,26.39,26.35,26.35,250700.0,11.2826,11.2868,11.2697,11.2697,250700.0
2005-01-10 12:50:00,26.36,26.37,26.32,26.36,309200.0,11.274,11.2783,11.2569,11.274,309200.0
2005-01-10 13:00:00,26.37,26.38,26.33,26.37,242900.0,11.2783,11.2826,11.2612,11.2783,242900.0
2005-01-10 13:10:00,26.36,26.41,26.36,26.38,328500.0,11.274,11.2954,11.274,11.2826,328500.0
2005-01-10 13:20:00,26.39,26.39,26.33,26.33,358400.0,11.2868,11.2868,11.2612,11.2612,358400.0
2005-01-10 13:30:00,26.34,26.36,26.33,26.35,391400.0,11.2655,11.274,11.2612,11.2697,391400.0
2005-01-10 13:40:00,26.36,26.38,26.35,26.37,176700.0,11.274,11.2826,11.2697,11.2783,176700.0
2005-01-10 13:50:00,26.38,26.38,26.35,26.37,312700.0,11.2826,11.2826,11.2697,11.2783,312700.0
2005-01-10 14:00:00,26.37,26.38,26.35,26.37,253400.0,11.2783,11.2826,11.2697,11.2783,253400.0
2005-01-10 14:10:00,26.37,26.37,26.33,26.36,342700.0,11.2783,11.2783,11.2612,11.274,342700.0
2005-01-10 14:20:00,26.36,26.4,26.34,26.39,358800.0,11.274,11.2911,11.2655,11.2868,358800.0
2005-01-10 14:30:00,26.39,26.43,26.38,26.39,527500.0,11.2868,11.304,11.2826,11.2868,527500.0
2005-01-10 14:40:00,26.39,26.39,26.34,26.36,384300.0,11.2868,11.2868,11.2655,11.274,384300.0
2005-01-10 14:50:00,26.37,26.4,26.36,26.4,465100.0,11.2783,11.2911,11.274,11.2911,465100.0
2005-01-10 15:00:00,26.4,26.43,26.37,26.39,473400.0,11.2911,11.304,11.2783,11.2868,473400.0
2005-01-10 15:10:00,26.39,26.4,26.31,26.33,426600.0,11.2868,11.2911,11.2526,11.2612,426600.0
2005-01-10 15:20:00,26.33,26.36,26.3,26.36,645800.0,11.2612,11.274,11.2484,11.274,645800.0
2005-01-10 15:30:00,26.34,26.34,26.27,26.33,521500.0,11.2655,11.2655,11.2355,11.2612,521500.0
2005-01-10 15:40:00,26.34,26.41,26.32,26.36,832500.0,11.2655,11.2954,11.2569,11.274,832500.0
2005-01-10 15:50:00,26.37,26.45,26.35,26.43,878400.0,11.2783,11.3125,11.2697,11.304,878400.0
2005-01-11 09:30:00,26.26,26.44,26.21,26.3,1692500.0,11.2312,11.3082,11.2099,11.2484,1692500.0
2005-01-11 09:40:00,26.3,26.31,26.23,26.25,538200.0,11.2484,11.2526,11.2184,11.227,538200.0
2005-01-11 09:50:00,26.25,26.27,26.23,26.26,412100.0,11.227,11.2355,11.2184,11.2312,412100.0
2005-01-11 10:00:00,26.26,26.27,26.22,26.22,628500.0,11.2312,11.2355,11.2141,11.2141,628500.0
2005-01-11 10:10:00,26.22,26.24,26.16,26.2,710200.0,11.2141,11.2227,11.1885,11.2056,710200.0
2005-01-11 10:20:00,26.21,26.25,26.2,26.23,518900.0,11.2099,11.227,11.2056,11.2184,518900.0
2005-01-11 10:30:00,26.22,26.24,26.18,26.2,538100.0,11.2141,11.2227,11.197,11.2056,538100.0
2005-01-11 10:40:00,26.19,26.23,26.17,26.18,521700.0,11.2013,11.2184,11.1928,11.197,521700.0
2005-01-11 10:50:00,26.18,26.22,26.16,26.19,367100.0,11.197,11.2141,11.1885,11.2013,367100.0
2005-01-11 11:00:00,26.19,26.21,26.17,26.2,313900.0,11.2013,11.2099,11.1928,11.2056,313900.0
2005-01-11 11:10:00,26.2,26.23,26.16,26.17,504100.0,11.2056,11.2184,11.1885,11.1928,504100.0
2005-01-11 11:20:00,26.16,26.2,26.15,26.2,544300.0,11.1885,11.2056,11.1842,11.2056,544300.0
2005-01-11 11:30:00,26.2,26.2,26.15,26.19,467200.0,11.2056,11.2056,11.1842,11.2013,467200.0
2005-01-11 11:40:00,26.18,26.2,26.16,26.18,289500.0,11.197,11.2056,11.1885,11.197,289500.0
2005-01-11 11:50:00,26.19,26.19,26.14,26.15,282900.0,11.2013,11.2013,11.1799,11.1842,282900.0
2005-01-11 12:00:00,26.15,26.18,26.13,26.16,357400.0,11.1842,11.197,11.1756,11.1885,357400.0
2005-01-11 12:10:00,26.16,26.16,26.1,26.12,381300.0,11.1885,11.1885,11.1628,11.1714,381300.0
2005-01-11 12:20:00,26.12,26.12,26.07,26.1,480000.0,11.1714,11.1714,11.15,11.1628,480000.0
2005-01-11 12:30:00,26.09,26.15,26.07,26.12,350000.0,11.1585,11.1842,11.15,11.1714,350000.0
2005-01-11 12:40:00,26.12,26.14,26.04,26.05,400600.0,11.1714,11.1799,11.1372,11.1414,400600.0
2005-01-11 12:50:00,26.05,26.08,26.04,26.05,440900.0,11.1414,11.1543,11.1372,11.1414,440900.0
2005-01-11 13:00:00,26.05,26.06,26.0,26.01,545800.0,11.1414,11.1457,11.12,11.1243,545800.0
2005-01-11 13:10:00,26.01,26.07,26.01,26.03,294700.0,11.1243,11.15,11.1243,11.1329,294700.0
2005-01-11 13:20:00,26.03,26.08,26.02,26.07,309100.0,11.1329,11.1543,11.1286,11.15,309100.0
2005-01-11 13:30:00,26.07,26.09,26.05,26.06,276600.0,11.15,11.1585,11.1414,11.1457,276600.0
2005-01-11 13:40:00,26.06,26.07,26.04,26.07,265500.0,11.1457,11.15,11.1372,11.15,265500.0
2005-01-11 13:50:00,26.07,26.15,26.01,26.13,423800.0,11.15,11.1842,11.1243,11.1756,423800.0
2005-01-11 14:00:00,26.13,26.19,26.13,26.18,326400.0,11.1756,11.2013,11.1756,11.197,326400.0
2005-01-11 14:10:00,26.18,26.2,26.14,26.14,276700.0,11.197,11.2056,11.1799,11.1799,276700.0
2005-01-11 14:20:00,26.14,26.16,26.12,26.12,225100.0,11.1799,11.1885,11.1714,11.1714,225100.0
2005-01-11 14:30:00,26.12,26.15,26.08,26.08,411700.0,11.1714,11.1842,11.1543,11.1543,411700.0
2005-01-11 14:40:00,26.09,26.13,26.08,26.1,490600.0,11.1585,11.1756,11.1543,11.1628,490600.0
2005-01-11 14:50:00,26.1,26.11,26.08,26.08,398500.0,11.1628,11.1671,11.1543,11.1543,398500.0
2005-01-11 15:00:00,26.08,26.17,26.06,26.15,564100.0,11.1543,11.1928,11.1457,11.1842,564100.0
2005-01-11 15:10:00,26.15,26.15,26.1,26.11,233200.0,11.1842,11.1842,11.1628,11.1671,233200.0
2005-01-11 15:20:00,26.13,26.13,26.08,26.09,440200.0,11.1756,11.1756,11.1543,11.1585,440200.0
2005-01-11 15:30:00,26.1,26.1,26.06,26.09,787300.0,11.1628,11.1628,11.1457,11.1585,787300.0
2005-01-11 15:40:00,26.1,26.13,26.08,26.11,1451100.0,11.1628,11.1756,11.1543,11.1671,1451100.0
2005-01-11 15:50:00,26.11,26.13,26.08,26.11,1808900.0,11.1671,11.1756,11.1543,11.1671,1808900.0
2005-01-12 09:30:00,26.18,26.25,26.14,26.17,1078600.0,11.197,11.227,11.1799,11.1928,1078600.0
2005-01-12 09:40:00,26.17,26.17,26.1,26.11,450800.0,11.1928,11.1928,11.1628,11.1671,450800.0
2005-01-12 09:50:00,26.11,26.11,25.99,26.0,1195600.0,11.1671,11.1671,11.1158,11.12,1195600.0
2005-01-12 10:00:00,26.01,26.05,26.0,26.03,769000.0,11.1243,11.1414,11.12,11.1329,769000.0
2005-01-12 10:10:00,26.04,26.07,26.01,26.05,717500.0,11.1372,11.15,11.1243,11.1414,717500.0
2005-01-12 10:20:00,26.05,26.06,26.02,26.04,688400.0,11.1414,11.1457,11.1286,11.1372,688400.0
2005-01-12 10:30:00,26.04,26.06,26.02,26.03,467700.0,11.1372,11.1457,11.1286,11.1329,467700.0
2005-01-12 10:40:00,26.02,26.04,26.02,26.02,688800.0,11.1286,11.1372,11.1286,11.1286,688800.0
2005-01-12 10:50:00,26.02,26.07,26.01,26.06,569900.0,11.1286,11.15,11.1243,11.1457,569900.0
2005-01-12 11:00:00,26.06,26.07,26.03,26.06,432500.0,11.1457,11.15,11.1329,11.1457,432500.0
2005-01-12 11:10:00,26.05,26.07,26.02,26.07,409200.0,11.1414,11.15,11.1286,11.15,409200.0
2005-01-12 11:20:00,26.06,26.08,26.04,26.04,427000.0,11.1457,11.1543,11.1372,11.1372,427000.0
2005-01-12 11:30:00,26.04,26.09,26.04,26.09,543700.0,11.1372,11.1585,11.1372,11.1585,543700.0
2005-01-12 11:40:00,26.09,26.11,26.07,26.08,346100.0,11.1585,11.1671,11.15,11.1543,346100.0
2005-01-12 11:50:00,26.08,26.1,26.06,26.07,315200.0,11.1543,11.1628,11.1457,11.15,315200.0
2005-01-12 12:00:00,26.06,26.08,26.04,26.05,251000.0,11.1457,11.1543,11.1372,11.1414,251000.0
2005-01-12 12:10:00,26.05,26.12,26.04,26.1,528100.0,11.1414,11.1714,11.1372,11.1628,528100.0
2005-01-12 12:20:00,26.11,26.11,26.06,26.1,379800.0,11.1671,11.1671,11.1457,11.1628,379800.0
2005-01-12 12:30:00,26.1,26.1,26.05,26.06,245600.0,11.1628,11.1628,11.1414,11.1457,245600.0
2005-01-12 12:40:00,26.05,26.07,26.05,26.05,225000.0,11.1414,11.15,11.1414,11.1414,225000.0
2005-01-12 12:50:00,26.05,26.07,26.03,26.04,448800.0,11.1414,11.15,11.1329,11.1372,448800.0
2005-01-12 13:00:00,26.03,26.06,26.03,26.05,336100.0,11.1329,11.1457,11.1329,11.1414,336100.0
2005-01-12 13:10:00,26.05,26.08,26.04,26.06,214300.0,11.1414,11.1543,11.1372,11.1457,214300.0
2005-01-12 13:20:00,26.07,26.07,26.03,26.03,242600.0,11.15,11.15,11.1329,11.1329,242600.0
2005-01-12 13:30:00,26.03,26.04,26.01,26.02,370400.0,11.1329,11.1372,11.1243,11.1286,370400.0
2005-01-12 13:40:00,26.03,26.03,26.0,26.0,327200.0,11.1329,11.1329,11.12,11.12,327200.0
2005-01-12 13:50:00,26.0,26.02,25.99,26.0,855300.0,11.12,11.1286,11.1158,11.12,855300.0
2005-01-12 14:00:00,26.0,26.03,26.0,26.03,331100.0,11.12,11.1329,11.12,11.1329,331100.0
2005-01-12 14:10:00,26.02,26.05,26.0,26.05,348800.0,11.1286,11.1414,11.12,11.1414,348800.0
2005-01-12 14:20:00,26.05,26.06,26.0,26.01,813400.0,11.1414,11.1457,11.12,11.1243,813400.0
2005-01-12 14:30:00,26.0,26.05,26.0,26.04,796100.0,11.12,11.1414,11.12,11.1372,796100.0
2005-01-12 14:40:00,26.05,26.05,26.01,26.04,1068300.0,11.1414,11.1414,11.1243,11.1372,1068300.0
2005-01-12 14:50:00,26.04,26.05,26.01,26.03,1326200.0,11.1372,11.1414,11.1243,11.1329,1326200.0
2005-01-12 15:00:00,26.03,26.06,26.01,26.02,859900.0,11.1329,11.1457,11.1243,11.1286,859900.0
2005-01-12 15:10:00,26.02,26.05,25.92,26.04,1093300.0,11.1286,11.1414,11.0858,11.1372,1093300.0
2005-01-12 15:20:00,26.04,26.05,26.02,26.03,880700.0,11.1372,11.1414,11.1286,11.1329,880700.0
2005-01-12 15:30:00,26.04,26.09,26.02,26.07,1330400.0,11.1372,11.1585,11.1286,11.15,1330400.0
2005-01-12 15:40:00,26.08,26.08,26.04,26.04,817400.0,11.1543,11.1543,11.1372,11.1372,817400.0
2005-01-12 15:50:00,26.04,26.07,26.02,26.03,1170000.0,11.1372,11.15,11.1286,11.1329,1170000.0
2005-01-13 09:30:00,25.85,25.88,25.69,25.74,2470600.0,11.0559,11.0687,10.9875,11.0088,2470600.0
2005-01-13 09:40:00,25.74,25.74,25.68,25.69,1481400.0,11.0088,11.0088,10.9832,10.9875,1481400.0
2005-01-13 09:50:00,25.69,25.7,25.61,25.65,1047700.0,10.9875,10.9917,10.9532,10.9704,1047700.0
2005-01-13 10:00:00,25.64,25.69,25.63,25.64,1078700.0,10.9661,10.9875,10.9618,10.9661,1078700.0
2005-01-13 10:10:00,25.64,25.85,25.64,25.73,849900.0,10.9661,11.0559,10.9661,11.0046,849900.0
2005-01-13 10:20:00,25.73,25.78,25.7,25.78,954600.0,11.0046,11.026,10.9917,11.026,954600.0
2005-01-13 10:30:00,25.78,25.81,25.74,25.74,761100.0,11.026,11.0388,11.0088,11.0088,761100.0
2005-01-13 10:40:00,25.75,25.75,25.68,25.68,415800.0,11.0131,11.0131,10.9832,10.9832,415800.0
2005-01-13 10:50:00,25.69,25.7,25.66,25.67,615400.0,10.9875,10.9917,10.9746,10.9789,615400.0
2005-01-13 11:00:00,25.67,25.69,25.65,25.66,568600.0,10.9789,10.9875,10.9704,10.9746,568600.0
2005-01-13 11:10:00,25.67,25.68,25.58,25.59,1089700.0,10.9789,10.9832,10.9404,10.9447,1089700.0
2005-01-13 11:20:00,25.58,25.62,25.54,25.59,658600.0,10.9404,10.9575,10.9233,10.9447,658600.0
2005-01-13 11:30:00,25.6,25.6,25.55,25.55,566500.0,10.949,10.949,10.9276,10.9276,566500.0
2005-01-13 11:40:00,25.55,25.56,25.5,25.51,911100.0,10.9276,10.9319,10.9062,10.9105,911100.0
2005-01-13 11:50:00,25.52,25.52,25.43,25.44,1137200.0,10.9148,10.9148,10.8763,10.8805,1137200.0
2005-01-13 12:00:00,25.44,25.5,25.42,25.49,613500.0,10.8805,10.9062,10.872,10.9019,613500.0
2005-01-13 12:10:00,25.49,25.5,25.46,25.48,472100.0,10.9019,10.9062,10.8891,10.8976,472100.0
2005-01-13 12:20:00,25.49,25.49,25.46,25.48,448600.0,10.9019,10.9019,10.8891,10.8976,448600.0
2005-01-13 12:30:00,25.47,25.56,25.46,25.54,586200.0,10.8934,10.9319,10.8891,10.9233,586200.0
2005-01-13 12:40:00,25.55,25.6,25.53,25.6,533100.0,10.9276,10.949,10.919,10.949,533100.0
2005-01-13 12:50:00,25.59,25.6,25.52,25.53,316000.0,10.9447,10.949,10.9148,10.919,316000.0
2005-01-13 13:00:00,25.53,25.55,25.51,25.52,338600.0,10.919,10.9276,10.9105,10.9148,338600.0
2005-01-13 13:10:00,25.53,25.57,25.51,25.57,278000.0,10.919,10.9361,10.9105,10.9361,278000.0
2005-01-13 13:20:00,25.57,25.57,25.53,25.54,338500.0,10.9361,10.9361,10.919,10.9233,338500.0
2005-01-13 13:30:00,25.54,25.59,25.52,25.58,409500.0,10.9233,10.9447,10.9148,10.9404,409500.0
2005-01-13 13:40:00,25.58,25.59,25.5,25.5,429700.0,10.9404,10.9447,10.9062,10.9062,429700.0
2005-01-13 13:50:00,25.5,25.54,25.49,25.52,532000.0,10.9062,10.9233,10.9019,10.9148,532000.0
2005-01-13 14:00:00,25.53,25.53,25.47,25.47,631600.0,10.919,10.919,10.8934,10.8934,631600.0
2005-01-13 14:10:00,25.47,25.49,25.45,25.47,546400.0,10.8934,10.9019,10.8848,10.8934,546400.0
2005-01-13 14:20:00,25.47,25.47,25.43,25.45,590700.0,10.8934,10.8934,10.8763,10.8848,590700.0
2005-01-13 14:30:00,25.46,25.46,25.42,25.42,703900.0,10.8891,10.8891,10.872,10.872,703900.0
2005-01-13 14:40:00,25.42,25.46,25.41,25.46,685400.0,10.872,10.8891,10.8677,10.8891,685400.0
2005-01-13 14:50:00,25.46,25.49,25.45,25.48,500500.0,10.8891,10.9019,10.8848,10.8976,500500.0
2005-01-13 15:00:00,25.49,25.49,25.45,25.47,523300.0,10.9019,10.9019,10.8848,10.8934,523300.0
2005-01-13 15:10:00,25.47,25.48,25.4,25.41,856600.0,10.8934,10.8976,10.8634,10.8677,856600.0
2005-01-13 15:20:00,25.4,25.42,25.34,25.35,1290600.0,10.8634,10.872,10.8378,10.842,1290600.0
2005-01-13 15:30:00,25.34,25.37,25.28,25.34,1430600.0,10.8378,10.8506,10.8121,10.8378,1430600.0
2005-01-13 15:40:00,25.35,25.35,25.23,25.31,1401700.0,10.842,10.842,10.7907,10.8249,1401700.0
2005-01-13 15:50:00,25.31,25.37,25.27,25.31,1752100.0,10.8249,10.8506,10.8078,10.8249,1752100.0
2005-01-14 09:30:00,25.34,25.51,25.34,25.45,1280400.0,10.8378,10.9105,10.8378,10.8848,1280400.0
2005-01-14 09:40:00,25.43,25.46,25.32,25.32,839000.0,10.8763,10.8891,10.8292,10.8292,839000.0
2005-01-14 09:50:00,25.35,25.41,25.32,25.35,944500.0,10.842,10.8677,10.8292,10.842,944500.0
2005-01-14 10:00:00,25.35,25.36,25.26,25.27,650800.0,10.842,10.8463,10.8036,10.8078,650800.0
2005-01-14 10:10:00,25.27,25.35,25.25,25.35,955900.0,10.8078,10.842,10.7993,10.842,955900.0
2005-01-14 10:20:00,25.34,25.35,25.3,25.35,655300.0,10.8378,10.842,10.8207,10.842,655300.0
2005-01-14 10:30:00,25.35,25.37,25.33,25.34,936700.0,10.842,10.8506,10.8335,10.8378,936700.0
2005-01-14 10:40:00,25.34,25.36,25.32,25.32,644400.0,10.8378,10.8463,10.8292,10.8292,644400.0
2005-01-14 10:50:00,25.32,25.34,25.27,25.29,600200.0,10.8292,10.8378,10.8078,10.8164,600200.0
2005-01-14 11:00:00,25.29,25.33,25.28,25.32,535100.0,10.8164,10.8335,10.8121,10.8292,535100.0
2005-01-14 11:10:00,25.32,25.39,25.31,25.34,801500.0,10.8292,10.8592,10.8249,10.8378,801500.0
2005-01-14 11:20:00,25.34,25.35,25.32,25.34,407500.0,10.8378,10.842,10.8292,10.8378,407500.0
2005-01-14 11:30:00,25.33,25.36,25.3,25.31,590200.0,10.8335,10.8463,10.8207,10.8249,590200.0
2005-01-14 11:40:00,25.31,25.34,25.3,25.32,616000.0,10.8249,10.8378,10.8207,10.8292,616000.0
2005-01-14 11:50:00,25.33,25.34,25.3,25.31,398300.0,10.8335,10.8378,10.8207,10.8249,398300.0
2005-01-14 12:00:00,25.31,25.33,25.3,25.31,385400.0,10.8249,10.8335,10.8207,10.8249,385400.0
2005-01-14 12:10:00,25.31,25.33,25.3,25.33,394000.0,10.8249,10.8335,10.8207,10.8335,394000.0
2005-01-14 12:20:00,25.32,25.34,25.31,25.31,348800.0,10.8292,10.8378,10.8249,10.8249,348800.0
2005-01-14 12:30:00,25.3,25.35,25.3,25.33,619300.0,10.8207,10.842,10.8207,10.8335,619300.0
2005-01-14 12:40:00,25.33,25.34,25.31,25.33,483700.0,10.8335,10.8378,10.8249,10.8335,483700.0
2005-01-14 12:50:00,25.33,25.5,25.33,25.33,300100.0,10.8335,10.9062,10.8335,10.8335,300100.0
2005-01-14 13:00:00,25.34,25.34,25.29,25.31,701800.0,10.8378,10.8378,10.8164,10.8249,701800.0
2005-01-14 13:10:00,25.3,25.31,25.28,25.29,396400.0,10.8207,10.8249,10.8121,10.8164,396400.0
2005-01-14 13:20:00,25.28,25.3,25.27,25.29,409900.0,10.8121,10.8207,10.8078,10.8164,409900.0
2005-01-14 13:30:00,25.28,25.31,25.28,25.29,364200.0,10.8121,10.8249,10.8121,10.8164,364200.0
2005-01-14 13:40:00,25.28,25.3,25.26,25.3,257100.0,10.8121,10.8207,10.8036,10.8207,257100.0
2005-01-14 13:50:00,25.29,25.31,25.27,25.29,215000.0,10.8164,10.8249,10.8078,10.8164,215000.0
2005-01-14 14:00:00,25.3,25.31,25.28,25.3,554300.0,10.8207,10.8249,10.8121,10.8207,554300.0
2005-01-14 14:10:00,25.29,25.3,25.24,25.27,751800.0,10.8164,10.8207,10.795,10.8078,751800.0
2005-01-14 14:20:00,25.27,25.28,25.26,25.28,336300.0,10.8078,10.8121,10.8036,10.8121,336300.0
2005-01-14 14:30:00,25.28,25.28,25.26,25.27,296900.0,10.8121,10.8121,10.8036,10.8078,296900.0
2005-01-14 14:40:00,25.27,25.29,25.26,25.28,398500.0,10.8078,10.8164,10.8036,10.8121,398500.0
2005-01-14 14:50:00,25.28,25.35,25.28,25.33,1152700.0,10.8121,10.842,10.8121,10.8335,1152700.0
2005-01-14 15:00:00,25.34,25.35,25.31,25.33,920600.0,10.8378,10.842,10.8249,10.8335,920600.0
2005-01-14 15:10:00,25.33,25.34,25.28,25.29,521700.0,10.8335,10.8378,10.8121,10.8164,521700.0
2005-01-14 15:20:00,25.29,25.32,25.28,25.29,500200.0,10.8164,10.8292,10.8121,10.8164,500200.0
2005-01-14 15:30:00,25.29,25.32,25.29,25.3,585000.0,10.8164,10.8292,10.8164,10.8207,585000.0
2005-01-14 15:40:00,25.29,25.31,25.26,25.27,886900.0,10.8164,10.8249,10.8036,10.8078,886900.0
2005-01-14 15:50:00,25.26,25.28,25.24,25.25,1300600.0,10.8036,10.8121,10.795,10.7993,1300600.0
2005-01-18 09:30:00,25.26,25.26,25.15,25.23,2305500.0,10.8036,10.8036,10.7565,10.7907,2305500.0
2005-01-18 09:40:00,25.23,25.26,25.16,25.17,957200.0,10.7907,10.8036,10.7608,10.7651,957200.0
2005-01-18 09:50:00,25.17,25.2,25.15,25.19,1063100.0,10.7651,10.7779,10.7565,10.7736,1063100.0
2005-01-18 10:00:00,25.18,25.19,25.15,25.17,623700.0,10.7693,10.7736,10.7565,10.7651,623700.0
2005-01-18 10:10:00,25.17,25.18,25.12,25.12,666900.0,10.7651,10.7693,10.7437,10.7437,666900.0
2005-01-18 10:20:00,25.12,25.16,25.11,25.13,624000.0,10.7437,10.7608,10.7394,10.748,624000.0
2005-01-18 10:30:00,25.13,25.21,25.13,25.19,1106600.0,10.748,10.7822,10.748,10.7736,1106600.0
2005-01-18 10:40:00,25.19,25.27,25.19,25.25,1540900.0,10.7736,10.8078,10.7736,10.7993,1540900.0
2005-01-18 10:50:00,25.25,25.26,25.23,25.24,833500.0,10.7993,10.8036,10.7907,10.795,833500.0
2005-01-18 11:00:00,25.25,25.26,25.24,25.26,699600.0,10.7993,10.8036,10.795,10.8036,699600.0
2005-01-18 11:10:00,25.25,25.27,25.24,25.24,617100.0,10.7993,10.8078,10.795,10.795,617100.0
2005-01-18 11:20:00,25.24,25.25,25.23,25.23,392000.0,10.795,10.7993,10.7907,10.7907,392000.0
2005-01-18 11:30:00,25.23,25.28,25.22,25.24,880000.0,10.7907,10.8121,10.7864,10.795,880000.0
2005-01-18 11:40:00,25.24,25.27,25.23,25.25,676500.0,10.795,10.8078,10.7907,10.7993,676500.0
2005-01-18 11:50:00,25.25,25.26,25.24,25.24,408200.0,10.7993,10.8036,10.795,10.795,408200.0
2005-01-18 12:00:00,25.24,25.27,25.24,25.26,588700.0,10.795,10.8078,10.795,10.8036,588700.0
2005-01-18 12:10:00,25.25,25.29,25.24,25.25,568500.0,10.7993,10.8164,10.795,10.7993,568500.0
2005-01-18 12:20:00,25.25,25.27,25.24,25.25,555500.0,10.7993,10.8078,10.795,10.7993,555500.0
2005-01-18 12:30:00,25.24,25.25,25.22,25.24,287300.0,10.795,10.7993,10.7864,10.795,287300.0
2005-01-18 12:40:00,25.23,25.26,25.23,25.26,407100.0,10.7907,10.8036,10.7907,10.8036,407100.0
2005-01-18 12:50:00,25.26,25.26,25.24,25.24,334500.0,10.8036,10.8036,10.795,10.795,334500.0
2005-01-18 13:00:00,25.23,25.25,25.22,25.24,269100.0,10.7907,10.7993,10.7864,10.795,269100.0
2005-01-18 13:10:00,25.23,25.25,25.23,25.23,272600.0,10.7907,10.7993,10.7907,10.7907,272600.0
2005-01-18 13:20:00,25.23,25.24,25.2,25.24,319800.0,10.7907,10.795,10.7779,10.795,319800.0
2005-01-18 13:30:00,25.23,25.26,25.23,25.26,568900.0,10.7907,10.8036,10.7907,10.8036,568900.0
2005-01-18 13:40:00,25.26,25.28,25.24,25.26,783800.0,10.8036,10.8121,10.795,10.8036,783800.0
2005-01-18 13:50:00,25.27,25.28,25.26,25.26,1455100.0,10.8078,10.8121,10.8036,10.8036,1455100.0
2005-01-18 14:00:00,25.27,25.28,25.25,25.28,623700.0,10.8078,10.8121,10.7993,10.8121,623700.0
2005-01-18 14:10:00,25.28,25.29,25.23,25.25,610900.0,10.8121,10.8164,10.7907,10.7993,610900.0
2005-01-18 14:20:00,25.26,25.29,25.25,25.28,598200.0,10.8036,10.8164,10.7993,10.8121,598200.0
2005-01-18 14:30:00,25.28,25.3,25.26,25.27,837300.0,10.8121,10.8207,10.8036,10.8078,837300.0
2005-01-18 14:40:00,25.28,25.28,25.26,25.28,559300.0,10.8121,10.8121,10.8036,10.8121,559300.0
2005-01-18 14:50:00,25.28,25.3,25.27,25.29,419800.0,10.8121,10.8207,10.8078,10.8164,419800.0
2005-01-18 15:00:00,25.29,25.29,25.26,25.29,502100.0,10.8164,10.8164,10.8036,10.8164,502100.0
2005-01-18 15:10:00,25.28,25.3,25.27,25.29,651800.0,10.8121,10.8207,10.8078,10.8164,651800.0
2005-01-18 15:20:00,25.29,25.31,25.27,25.28,973700.0,10.8164,10.8249,10.8078,10.8121,973700.0
2005-01-18 15:30:00,25.28,25.33,25.28,25.29,1365600.0,10.8121,10.8335,10.8121,10.8164,1365600.0
2005-01-18 15:40:00,25.29,25.34,25.29,25.32,954800.0,10.8164,10.8378,10.8164,10.8292,954800.0
2005-01-18 15:50:00,25.32,25.34,25.28,25.3,2116400.0,10.8292,10.8378,10.8121,10.8207,2116400.0
2005-01-19 09:30:00,25.5,25.72,25.48,25.5,2732200.0,10.9062,11.0003,10.8976,10.9062,2732200.0
2005-01-19 09:40:00,25.5,25.55,25.39,25.4,1519400.0,10.9062,10.9276,10.8592,10.8634,1519400.0
2005-01-19 09:50:00,25.39,25.52,25.31,25.36,1135700.0,10.8592,10.9148,10.8249,10.8463,1135700.0
2005-01-19 10:00:00,25.36,25.36,25.27,25.28,1356100.0,10.8463,10.8463,10.8078,10.8121,1356100.0
2005-01-19 10:10:00,25.28,25.33,25.25,25.27,891200.0,10.8121,10.8335,10.7993,10.8078,891200.0
2005-01-19 10:20:00,25.27,25.28,25.16,25.17,918400.0,10.8078,10.8121,10.7608,10.7651,918400.0
2005-01-19 10:30:00,25.18,25.21,25.16,25.18,886100.0,10.7693,10.7822,10.7608,10.7693,886100.0
2005-01-19 10:40:00,25.18,25.19,25.15,25.15,1044200.0,10.7693,10.7736,10.7565,10.7565,1044200.0
2005-01-19 10:50:00,25.15,25.22,25.12,25.18,890000.0,10.7565,10.7864,10.7437,10.7693,890000.0
2005-01-19 11:00:00,25.18,25.23,25.17,25.18,924400.0,10.7693,10.7907,10.7651,10.7693,924400.0
2005-01-19 11:10:00,25.18,25.19,25.15,25.16,481400.0,10.7693,10.7736,10.7565,10.7608,481400.0
2005-01-19 11:20:00,25.16,25.17,25.12,25.12,587200.0,10.7608,10.7651,10.7437,10.7437,587200.0
2005-01-19 11:30:00,25.12,25.16,25.11,25.14,831100.0,10.7437,10.7608,10.7394,10.7522,831100.0
2005-01-19 11:40:00,25.15,25.16,25.11,25.12,342900.0,10.7565,10.7608,10.7394,10.7437,342900.0
2005-01-19 11:50:00,25.11,25.13,25.06,25.08,720400.0,10.7394,10.748,10.718,10.7266,720400.0
2005-01-19 12:00:00,25.08,25.1,25.01,25.02,831900.0,10.7266,10.7351,10.6966,10.7009,831900.0
2005-01-19 12:10:00,25.02,25.03,24.95,24.99,2095400.0,10.7009,10.7052,10.671,10.6881,2095400.0
2005-01-19 12:20:00,24.98,25.5,24.96,25.02,792000.0,10.6838,10.9062,10.6752,10.7009,792000.0
2005-01-19 12:30:00,25.01,25.03,24.98,25.02,751800.0,10.6966,10.7052,10.6838,10.7009,751800.0
2005-01-19 12:40:00,25.01,25.05,25.0,25.02,652000.0,10.6966,10.7137,10.6924,10.7009,652000.0
2005-01-19 12:50:00,25.01,25.03,24.96,24.99,753200.0,10.6966,10.7052,10.6752,10.6881,753200.0
2005-01-19 13:00:00,25.0,25.0,24.97,24.98,740500.0,10.6924,10.6924,10.6795,10.6838,740500.0
2005-01-19 13:10:00,24.98,25.0,24.95,24.96,456700.0,10.6838,10.6924,10.671,10.6752,456700.0
2005-01-19 13:20:00,24.96,25.0,24.92,24.92,846400.0,10.6752,10.6924,10.6581,10.6581,846400.0
2005-01-19 13:30:00,24.92,24.97,24.85,24.87,739300.0,10.6581,10.6795,10.6282,10.6368,739300.0
2005-01-19 13:40:00,24.88,24.88,24.82,24.84,792000.0,10.641,10.641,10.6154,10.6239,792000.0
2005-01-19 13:50:00,24.83,24.9,24.83,24.9,1276100.0,10.6196,10.6496,10.6196,10.6496,1276100.0
2005-01-19 14:00:00,24.9,24.99,24.89,24.95,2054600.0,10.6496,10.6881,10.6453,10.671,2054600.0
2005-01-19 14:10:00,24.94,24.98,24.92,24.98,891200.0,10.6667,10.6838,10.6581,10.6838,891200.0
2005-01-19 14:20:00,24.97,25.0,24.93,24.95,782200.0,10.6795,10.6924,10.6624,10.671,782200.0
2005-01-19 14:30:00,24.95,24.98,24.93,24.97,783900.0,10.671,10.6838,10.6624,10.6795,783900.0
2005-01-19 14:40:00,24.96,24.97,24.88,24.89,841900.0,10.6752,10.6795,10.641,10.6453,841900.0
2005-01-19 14:50:00,24.88,24.94,24.87,24.9,732400.0,10.641,10.6667,10.6368,10.6496,732400.0
2005-01-19 15:00:00,24.9,24.94,24.89,24.9,899000.0,10.6496,10.6667,10.6453,10.6496,899000.0
2005-01-19 15:10:00,24.9,24.93,24.89,24.92,821400.0,10.6496,10.6624,10.6453,10.6581,821400.0
2005-01-19 15:20:00,24.91,24.99,24.88,24.89,1144900.0,10.6539,10.6881,10.641,10.6453,1144900.0
2005-01-19 15:30:00,24.88,24.91,24.85,24.9,1056900.0,10.641,10.6539,10.6282,10.6496,1056900.0
2005-01-19 15:40:00,24.9,24.93,24.88,24.91,1040300.0,10.6496,10.6624,10.641,10.6539,1040300.0
2005-01-19 15:50:00,24.91,24.92,24.85,24.9,1526600.0,10.6539,10.6581,10.6282,10.6496,1526600.0
2005-01-20 09:30:00,24.88,24.95,24.58,24.9,1963900.0,10.641,10.671,10.5127,10.6496,1963900.0
2005-01-20 09:40:00,24.91,24.92,24.87,24.9,1204100.0,10.6539,10.6581,10.6368,10.6496,1204100.0
2005-01-20 09:50:00,24.88,24.9,24.85,24.87,1028600.0,10.641,10.6496,10.6282,10.6368,1028600.0
2005-01-20 10:00:00,24.86,24.92,24.86,24.9,1197900.0,10.6325,10.6581,10.6325,10.6496,1197900.0
2005-01-20 10:10:00,24.91,24.97,24.89,24.94,1298200.0,10.6539,10.6795,10.6453,10.6667,1298200.0
2005-01-20 10:20:00,24.95,24.96,24.85,24.86,1077500.0,10.671,10.6752,10.6282,10.6325,1077500.0
2005-01-20 10:30:00,24.86,24.89,24.76,24.8,932200.0,10.6325,10.6453,10.5897,10.6068,932200.0
2005-01-20 10:40:00,24.8,24.95,24.78,24.9,1717400.0,10.6068,10.671,10.5983,10.6496,1717400.0
2005-01-20 10:50:00,24.9,24.94,24.9,24.92,695300.0,10.6496,10.6667,10.6496,10.6581,695300.0
2005-01-20 11:00:00,24.92,24.97,24.91,24.96,843800.0,10.6581,10.6795,10.6539,10.6752,843800.0
2005-01-20 11:10:00,24.96,24.98,24.94,24.95,800700.0,10.6752,10.6838,10.6667,10.671,800700.0
2005-01-20 11:20:00,24.93,24.96,24.91,24.94,416600.0,10.6624,10.6752,10.6539,10.6667,416600.0
2005-01-20 11:30:00,24.94,24.96,24.92,24.95,471000.0,10.6667,10.6752,10.6581,10.671,471000.0
2005-01-20 11:40:00,24.95,24.97,24.93,24.95,556100.0,10.671,10.6795,10.6624,10.671,556100.0
2005-01-20 11:50:00,24.95,24.97,24.94,24.95,731900.0,10.671,10.6795,10.6667,10.671,731900.0
2005-01-20 12:00:00,24.95,24.96,24.9,24.93,697300.0,10.671,10.6752,10.6496,10.6624,697300.0
2005-01-20 12:10:00,24.93,24.94,24.85,24.88,904600.0,10.6624,10.6667,10.6282,10.641,904600.0
2005-01-20 12:20:00,24.89,24.94,24.88,24.9,1650900.0,10.6453,10.6667,10.641,10.6496,1650900.0
2005-01-20 12:30:00,24.9,24.94,24.89,24.91,442100.0,10.6496,10.6667,10.6453,10.6539,442100.0
2005-01-20 12:40:00,24.9,24.92,24.89,24.89,203000.0,10.6496,10.6581,10.6453,10.6453,203000.0
2005-01-20 12:50:00,24.89,24.9,24.88,24.88,152900.0,10.6453,10.6496,10.641,10.641,152900.0
2005-01-20 13:00:00,24.88,24.91,24.87,24.87,365200.0,10.641,10.6539,10.6368,10.6368,365200.0
2005-01-20 13:10:00,24.88,24.88,24.8,24.82,883700.0,10.641,10.641,10.6068,10.6154,883700.0
2005-01-20 13:20:00,24.82,24.83,24.8,24.81,872900.0,10.6154,10.6196,10.6068,10.6111,872900.0
2005-01-20 13:30:00,24.81,24.84,24.77,24.81,601100.0,10.6111,10.6239,10.594,10.6111,601100.0
2005-01-20 13:40:00,24.81,24.83,24.79,24.8,372500.0,10.6111,10.6196,10.6025,10.6068,372500.0
2005-01-20 13:50:00,24.8,24.81,24.77,24.79,403200.0,10.6068,10.6111,10.594,10.6025,403200.0
2005-01-20 14:00:00,24.8,24.85,24.79,24.85,823700.0,10.6068,10.6282,10.6025,10.6282,823700.0
2005-01-20 14:10:00,24.85,24.92,24.85,24.88,1104200.0,10.6282,10.6581,10.6282,10.641,1104200.0
2005-01-20 14:20:00,24.88,24.9,24.87,24.88,476800.0,10.641,10.6496,10.6368,10.641,476800.0
2005-01-20 14:30:00,24.88,24.89,24.87,24.87,509600.0,10.641,10.6453,10.6368,10.6368,509600.0
2005-01-20 14:40:00,24.88,24.93,24.86,24.91,1022200.0,10.641,10.6624,10.6325,10.6539,1022200.0
2005-01-20 14:50:00,24.91,24.95,24.9,24.92,602500.0,10.6539,10.671,10.6496,10.6581,602500.0
2005-01-20 15:00:00,24.91,24.92,24.87,24.9,569400.0,10.6539,10.6581,10.6368,10.6496,569400.0
2005-01-20 15:10:00,24.9,24.93,24.88,24.92,496500.0,10.6496,10.6624,10.641,10.6581,496500.0
2005-01-20 15:20:00,24.91,24.93,24.87,24.89,713800.0,10.6539,10.6624,10.6368,10.6453,713800.0
2005-01-20 15:30:00,24.89,24.92,24.87,24.92,672600.0,10.6453,10.6581,10.6368,10.6581,672600.0
2005-01-20 15:40:00,24.9,24.93,24.87,24.9,1079300.0,10.6496,10.6624,10.6368,10.6496,1079300.0
2005-01-20 15:50:00,24.9,24.99,24.87,24.99,1562400.0,10.6496,10.6881,10.6368,10.6881,1562400.0
2005-01-21 09:30:00,25.0,25.06,24.9,24.91,2672200.0,10.6924,10.718,10.6496,10.6539,2672200.0
2005-01-21 09:40:00,24.92,24.93,24.82,24.83,745000.0,10.6581,10.6624,10.6154,10.6196,745000.0
2005-01-21 09:50:00,24.83,24.84,24.76,24.79,917000.0,10.6196,10.6239,10.5897,10.6025,917000.0
2005-01-21 10:00:00,24.78,24.85,24.77,24.79,706000.0,10.5983,10.6282,10.594,10.6025,706000.0
2005-01-21 10:10:00,24.8,24.8,24.72,24.74,1045400.0,10.6068,10.6068,10.5726,10.5812,1045400.0
2005-01-21 10:20:00,24.74,24.85,24.72,24.85,730100.0,10.5812,10.6282,10.5726,10.6282,730100.0
2005-01-21 10:30:00,24.86,24.86,24.8,24.8,752000.0,10.6325,10.6325,10.6068,10.6068,752000.0
2005-01-21 10:40:00,24.81,24.82,24.76,24.77,602300.0,10.6111,10.6154,10.5897,10.594,602300.0
2005-01-21 10:50:00,24.77,24.79,24.75,24.77,694700.0,10.594,10.6025,10.5854,10.594,694700.0
2005-01-21 11:00:00,24.76,24.78,24.75,24.76,467100.0,10.5897,10.5983,10.5854,10.5897,467100.0
2005-01-21 11:10:00,24.76,24.79,24.73,24.76,1356300.0,10.5897,10.6025,10.5769,10.5897,1356300.0
2005-01-21 11:20:00,24.76,24.78,24.75,24.76,690500.0,10.5897,10.5983,10.5854,10.5897,690500.0
2005-01-21 11:30:00,24.76,24.77,24.74,24.75,1021600.0,10.5897,10.594,10.5812,10.5854,1021600.0
2005-01-21 11:40:00,24.75,24.77,24.71,24.72,730100.0,10.5854,10.594,10.5683,10.5726,730100.0
2005-01-21 11:50:00,24.73,24.75,24.72,24.74,376400.0,10.5769,10.5854,10.5726,10.5812,376400.0
2005-01-21 12:00:00,24.73,24.75,24.71,24.73,811700.0,10.5769,10.5854,10.5683,10.5769,811700.0
2005-01-21 12:10:00,24.72,24.73,24.67,24.68,576700.0,10.5726,10.5769,10.5512,10.5555,576700.0
2005-01-21 12:20:00,24.68,24.71,24.68,24.7,534000.0,10.5555,10.5683,10.5555,10.564,534000.0
2005-01-21 12:30:00,24.7,24.71,24.67,24.68,449700.0,10.564,10.5683,10.5512,10.5555,449700.0
2005-01-21 12:40:00,24.68,24.71,24.67,24.68,838300.0,10.5555,10.5683,10.5512,10.5555,838300.0
2005-01-21 12:50:00,24.69,24.7,24.66,24.68,300200.0,10.5598,10.564,10.5469,10.5555,300200.0
2005-01-21 13:00:00,24.66,24.67,24.61,24.62,588600.0,10.5469,10.5512,10.5256,10.5298,588600.0
2005-01-21 13:10:00,24.63,24.64,24.59,24.59,679600.0,10.5341,10.5384,10.517,10.517,679600.0
2005-01-21 13:20:00,24.59,24.6,24.57,24.59,787400.0,10.517,10.5213,10.5084,10.517,787400.0
2005-01-21 13:30:00,24.6,24.6,24.56,24.58,1111700.0,10.5213,10.5213,10.5042,10.5127,1111700.0
2005-01-21 13:40:00,24.59,24.59,24.54,24.57,867700.0,10.517,10.517,10.4956,10.5084,867700.0
2005-01-21 13:50:00,24.58,24.6,24.55,24.58,590200.0,10.5127,10.5213,10.4999,10.5127,590200.0
2005-01-21 14:00:00,24.59,24.62,24.55,24.62,701800.0,10.517,10.5298,10.4999,10.5298,701800.0
2005-01-21 14:10:00,24.61,24.63,24.57,24.59,1061800.0,10.5256,10.5341,10.5084,10.517,1061800.0
2005-01-21 14:20:00,24.58,24.66,24.58,24.65,966700.0,10.5127,10.5469,10.5127,10.5427,966700.0
2005-01-21 14:30:00,24.66,24.68,24.62,24.62,530300.0,10.5469,10.5555,10.5298,10.5298,530300.0
2005-01-21 14:40:00,24.63,24.64,24.6,24.6,824700.0,10.5341,10.5384,10.5213,10.5213,824700.0
2005-01-21 14:50:00,24.61,24.64,24.6,24.62,620000.0,10.5256,10.5384,10.5213,10.5298,620000.0
2005-01-21 15:00:00,24.62,24.63,24.6,24.61,456000.0,10.5298,10.5341,10.5213,10.5256,456000.0
2005-01-21 15:10:00,24.61,24.63,24.6,24.62,524100.0,10.5256,10.5341,10.5213,10.5298,524100.0
2005-01-21 15:20:00,24.62,24.69,24.62,24.67,802800.0,10.5298,10.5598,10.5298,10.5512,802800.0
2005-01-21 15:30:00,24.66,24.68,24.62,24.65,838100.0,10.5469,10.5555,10.5298,10.5427,838100.0
2005-01-21 15:40:00,24.64,24.65,24.6,24.62,1375000.0,10.5384,10.5427,10.5213,10.5298,1375000.0
2005-01-21 15:50:00,24.62,24.62,24.49,24.49,2340000.0,10.5298,10.5298,10.4742,10.4742,2340000.0
2005-01-24 09:30:00,24.74,24.74,24.65,24.7,2201600.0,10.5812,10.5812,10.5427,10.564,2201600.0
2005-01-24 09:40:00,24.7,24.73,24.69,24.71,1377300.0,10.564,10.5769,10.5598,10.5683,1377300.0
2005-01-24 09:50:00,24.7,24.71,24.63,24.66,1664500.0,10.564,10.5683,10.5341,10.5469,1664500.0
2005-01-24 10:00:00,24.66,24.67,24.65,24.66,852500.0,10.5469,10.5512,10.5427,10.5469,852500.0
2005-01-24 10:10:00,24.65,24.7,24.62,24.64,1047500.0,10.5427,10.564,10.5298,10.5384,1047500.0
2005-01-24 10:20:00,24.64,24.64,24.5,24.51,771800.0,10.5384,10.5384,10.4785,10.4828,771800.0
2005-01-24 10:30:00,24.51,24.64,24.5,24.59,864700.0,10.4828,10.5384,10.4785,10.517,864700.0
2005-01-24 10:40:00,24.59,24.59,24.53,24.53,512600.0,10.517,10.517,10.4913,10.4913,512600.0
2005-01-24 10:50:00,24.52,24.54,24.49,24.52,714000.0,10.4871,10.4956,10.4742,10.4871,714000.0
2005-01-24 11:00:00,24.52,24.55,24.42,24.44,920400.0,10.4871,10.4999,10.4443,10.4528,920400.0
2005-01-24 11:10:00,24.45,24.47,24.4,24.47,644300.0,10.4571,10.4657,10.4357,10.4657,644300.0
2005-01-24 11:20:00,24.47,24.53,24.44,24.45,603900.0,10.4657,10.4913,10.4528,10.4571,603900.0
2005-01-24 11:30:00,24.46,24.54,24.45,24.47,620700.0,10.4614,10.4956,10.4571,10.4657,620700.0
2005-01-24 11:40:00,24.47,24.48,24.45,24.46,395500.0,10.4657,10.47,10.4571,10.4614,395500.0
2005-01-24 11:50:00,24.46,24.51,24.46,24.51,325000.0,10.4614,10.4828,10.4614,10.4828,325000.0
2005-01-24 12:00:00,24.51,24.56,24.47,24.49,572800.0,10.4828,10.5042,10.4657,10.4742,572800.0
2005-01-24 12:10:00,24.49,24.52,24.48,24.5,472000.0,10.4742,10.4871,10.47,10.4785,472000.0
2005-01-24 12:20:00,24.51,24.53,24.48,24.48,270800.0,10.4828,10.4913,10.47,10.47,270800.0
2005-01-24 12:30:00,24.48,24.5,24.45,24.48,451000.0,10.47,10.4785,10.4571,10.47,451000.0
2005-01-24 12:40:00,24.47,24.52,24.46,24.5,392400.0,10.4657,10.4871,10.4614,10.4785,392400.0
2005-01-24 12:50:00,24.5,24.52,24.48,24.5,426800.0,10.4785,10.4871,10.47,10.4785,426800.0
2005-01-24 13:00:00,24.5,24.51,24.49,24.5,342700.0,10.4785,10.4828,10.4742,10.4785,342700.0
2005-01-24 13:10:00,24.5,24.52,24.49,24.49,345900.0,10.4785,10.4871,10.4742,10.4742,345900.0
2005-01-24 13:20:00,24.5,24.51,24.49,24.5,384900.0,10.4785,10.4828,10.4742,10.4785,384900.0
2005-01-24 13:30:00,24.5,24.52,24.49,24.51,951100.0,10.4785,10.4871,10.4742,10.4828,951100.0
2005-01-24 13:40:00,24.51,24.58,24.5,24.56,614400.0,10.4828,10.5127,10.4785,10.5042,614400.0
2005-01-24 13:50:00,24.56,24.56,24.51,24.53,494200.0,10.5042,10.5042,10.4828,10.4913,494200.0
2005-01-24 14:00:00,24.53,24.56,24.52,24.54,460500.0,10.4913,10.5042,10.4871,10.4956,460500.0
2005-01-24 14:10:00,24.54,24.58,24.53,24.56,589100.0,10.4956,10.5127,10.4913,10.5042,589100.0
2005-01-24 14:20:00,24.56,24.57,24.51,24.51,393500.0,10.5042,10.5084,10.4828,10.4828,393500.0
2005-01-24 14:30:00,24.5,24.55,24.5,24.54,380700.0,10.4785,10.4999,10.4785,10.4956,380700.0
2005-01-24 14:40:00,24.54,24.55,24.52,24.52,438400.0,10.4956,10.4999,10.4871,10.4871,438400.0
2005-01-24 14:50:00,24.52,24.53,24.44,24.45,541800.0,10.4871,10.4913,10.4528,10.4571,541800.0
2005-01-24 15:00:00,24.46,24.48,24.42,24.47,766800.0,10.4614,10.47,10.4443,10.4657,766800.0
2005-01-24 15:10:00,24.47,24.48,24.4,24.4,778800.0,10.4657,10.47,10.4357,10.4357,778800.0
2005-01-24 15:20:00,24.44,24.44,24.35,24.38,839300.0,10.4528,10.4528,10.4144,10.4272,839300.0
2005-01-24 15:30:00,24.38,24.41,24.33,24.34,957600.0,10.4272,10.44,10.4058,10.4101,957600.0
2005-01-24 15:40:00,24.34,24.37,24.31,24.33,908900.0,10.4101,10.4229,10.3972,10.4058,908900.0
2005-01-24 15:50:00,24.33,24.37,24.3,24.3,1590900.0,10.4058,10.4229,10.393,10.393,1590900.0
2005-01-25 09:30:00,24.41,24.54,24.3,24.52,1672800.0,10.44,10.4956,10.393,10.4871,1672800.0
2005-01-25 09:40:00,24.53,24.61,24.51,24.6,1202600.0,10.4913,10.5256,10.4828,10.5213,1202600.0
2005-01-25 09:50:00,24.6,24.68,24.59,24.62,1299900.0,10.5213,10.5555,10.517,10.5298,1299900.0
2005-01-25 10:00:00,24.63,24.66,24.55,24.57,915900.0,10.5341,10.5469,10.4999,10.5084,915900.0
2005-01-25 10:10:00,24.57,24.64,24.55,24.64,827800.0,10.5084,10.5384,10.4999,10.5384,827800.0
2005-01-25 10:20:00,24.63,24.63,24.58,24.62,752700.0,10.5341,10.5341,10.5127,10.5298,752700.0
2005-01-25 10:30:00,24.62,24.63,24.59,24.61,537700.0,10.5298,10.5341,10.517,10.5256,537700.0
2005-01-25 10:40:00,24.6,24.61,24.56,24.58,583100.0,10.5213,10.5256,10.5042,10.5127,583100.0
2005-01-25 10:50:00,24.57,24.64,24.55,24.62,717900.0,10.5084,10.5384,10.4999,10.5298,717900.0
2005-01-25 11:00:00,24.61,24.71,24.6,24.7,949000.0,10.5256,10.5683,10.5213,10.564,949000.0
2005-01-25 11:10:00,24.7,24.72,24.68,24.69,884000.0,10.564,10.5726,10.5555,10.5598,884000.0
2005-01-25 11:20:00,24.69,24.7,24.64,24.67,706800.0,10.5598,10.564,10.5384,10.5512,706800.0
2005-01-25 11:30:00,24.67,24.68,24.64,24.66,565300.0,10.5512,10.5555,10.5384,10.5469,565300.0
2005-01-25 11:40:00,24.65,24.66,24.63,24.66,536900.0,10.5427,10.5469,10.5341,10.5469,536900.0
2005-01-25 11:50:00,24.65,24.68,24.63,24.68,719900.0,10.5427,10.5555,10.5341,10.5555,719900.0
2005-01-25 12:00:00,24.68,24.71,24.66,24.7,1028300.0,10.5555,10.5683,10.5469,10.564,1028300.0
2005-01-25 12:10:00,24.7,24.72,24.65,24.66,1029000.0,10.564,10.5726,10.5427,10.5469,1029000.0
2005-01-25 12:20:00,24.66,24.66,24.6,24.61,466900.0,10.5469,10.5469,10.5213,10.5256,466900.0
2005-01-25 12:30:00,24.62,24.63,24.6,24.61,308200.0,10.5298,10.5341,10.5213,10.5256,308200.0
2005-01-25 12:40:00,24.61,24.67,24.6,24.66,800300.0,10.5256,10.5512,10.5213,10.5469,800300.0
2005-01-25 12:50:00,24.66,24.67,24.65,24.67,254200.0,10.5469,10.5512,10.5427,10.5512,254200.0
2005-01-25 13:00:00,24.66,24.72,24.65,24.7,888200.0,10.5469,10.5726,10.5427,10.564,888200.0
2005-01-25 13:10:00,24.7,24.71,24.68,24.7,752400.0,10.564,10.5683,10.5555,10.564,752400.0
2005-01-25 13:20:00,24.69,24.7,24.68,24.68,491800.0,10.5598,10.564,10.5555,10.5555,491800.0
2005-01-25 13:30:00,24.68,24.69,24.62,24.65,701300.0,10.5555,10.5598,10.5298,10.5427,701300.0
2005-01-25 13:40:00,24.65,24.7,24.65,24.69,812500.0,10.5427,10.564,10.5427,10.5598,812500.0
2005-01-25 13:50:00,24.69,24.69,24.66,24.66,276700.0,10.5598,10.5598,10.5469,10.5469,276700.0
2005-01-25 14:00:00,24.67,24.69,24.65,24.68,610700.0,10.5512,10.5598,10.5427,10.5555,610700.0
2005-01-25 14:10:00,24.69,24.7,24.66,24.68,688500.0,10.5598,10.564,10.5469,10.5555,688500.0
2005-01-25 14:20:00,24.68,24.7,24.64,24.64,893400.0,10.5555,10.564,10.5384,10.5384,893400.0
2005-01-25 14:30:00,24.67,24.69,24.62,24.67,1063600.0,10.5512,10.5598,10.5298,10.5512,1063600.0
2005-01-25 14:40:00,24.68,24.7,24.64,24.66,1029900.0,10.5555,10.564,10.5384,10.5469,1029900.0
2005-01-25 14:50:00,24.66,24.68,24.64,24.66,496300.0,10.5469,10.5555,10.5384,10.5469,496300.0
2005-01-25 15:00:00,24.66,24.68,24.62,24.65,490400.0,10.5469,10.5555,10.5298,10.5427,490400.0
2005-01-25 15:10:00,24.66,24.66,24.62,24.62,1175600.0,10.5469,10.5469,10.5298,10.5298,1175600.0
2005-01-25 15:20:00,24.63,24.68,24.56,24.58,735000.0,10.5341,10.5555,10.5042,10.5127,735000.0
2005-01-25 15:30:00,24.57,24.6,24.55,24.56,916500.0,10.5084,10.5213,10.4999,10.5042,916500.0
2005-01-25 15:40:00,24.55,24.6,24.52,24.59,992100.0,10.4999,10.5213,10.4871,10.517,992100.0
2005-01-25 15:50:00,24.59,24.61,24.55,24.6,1158700.0,10.517,10.5256,10.4999,10.5213,1158700.0
2005-01-26 09:30:00,24.73,24.83,24.71,24.79,3204200.0,10.5769,10.6196,10.5683,10.6025,3204200.0
2005-01-26 09:40:00,24.79,24.83,24.77,24.78,1700600.0,10.6025,10.6196,10.594,10.5983,1700600.0
2005-01-26 09:50:00,24.79,24.8,24.75,24.79,928600.0,10.6025,10.6068,10.5854,10.6025,928600.0
2005-01-26 10:00:00,24.79,24.83,24.77,24.8,1142300.0,10.6025,10.6196,10.594,10.6068,1142300.0
2005-01-26 10:10:00,24.8,24.81,24.75,24.79,921200.0,10.6068,10.6111,10.5854,10.6025,921200.0
2005-01-26 10:20:00,24.79,24.79,24.75,24.77,325500.0,10.6025,10.6025,10.5854,10.594,325500.0
2005-01-26 10:30:00,24.77,24.79,24.73,24.78,937100.0,10.594,10.6025,10.5769,10.5983,937100.0
2005-01-26 10:40:00,24.78,24.81,24.75,24.78,544600.0,10.5983,10.6111,10.5854,10.5983,544600.0
2005-01-26 10:50:00,24.78,24.8,24.7,24.79,780400.0,10.5983,10.6068,10.564,10.6025,780400.0
2005-01-26 11:00:00,24.79,24.81,24.77,24.8,827200.0,10.6025,10.6111,10.594,10.6068,827200.0
2005-01-26 11:10:00,24.79,24.8,24.78,24.79,300700.0,10.6025,10.6068,10.5983,10.6025,300700.0
2005-01-26 11:20:00,24.8,24.8,24.72,24.73,591300.0,10.6068,10.6068,10.5726,10.5769,591300.0
2005-01-26 11:30:00,24.73,24.78,24.71,24.77,400100.0,10.5769,10.5983,10.5683,10.594,400100.0
2005-01-26 11:40:00,24.77,24.79,24.71,24.74,333200.0,10.594,10.6025,10.5683,10.5812,333200.0
2005-01-26 11:50:00,24.74,24.77,24.72,24.75,427400.0,10.5812,10.594,10.5726,10.5854,427400.0
2005-01-26 12:00:00,24.74,24.76,24.72,24.73,298600.0,10.5812,10.5897,10.5726,10.5769,298600.0
2005-01-26 12:10:00,24.73,24.75,24.71,24.75,399700.0,10.5769,10.5854,10.5683,10.5854,399700.0
2005-01-26 12:20:00,24.75,24.76,24.69,24.7,339700.0,10.5854,10.5897,10.5598,10.564,339700.0
2005-01-26 12:30:00,24.7,24.74,24.69,24.73,344000.0,10.564,10.5812,10.5598,10.5769,344000.0
2005-01-26 12:40:00,24.73,24.77,24.69,24.69,414400.0,10.5769,10.594,10.5598,10.5598,414400.0
2005-01-26 12:50:00,24.7,24.7,24.65,24.66,230400.0,10.564,10.564,10.5427,10.5469,230400.0
2005-01-26 13:00:00,24.66,24.72,24.65,24.69,231200.0,10.5469,10.5726,10.5427,10.5598,231200.0
2005-01-26 13:10:00,24.7,24.72,24.69,24.72,198400.0,10.564,10.5726,10.5598,10.5726,198400.0
2005-01-26 13:20:00,24.71,24.72,24.68,24.69,368000.0,10.5683,10.5726,10.5555,10.5598,368000.0
2005-01-26 13:30:00,24.69,24.69,24.66,24.67,336600.0,10.5598,10.5598,10.5469,10.5512,336600.0
2005-01-26 13:40:00,24.66,24.69,24.65,24.69,314500.0,10.5469,10.5598,10.5427,10.5598,314500.0
2005-01-26 13:50:00,24.69,24.7,24.66,24.66,359000.0,10.5598,10.564,10.5469,10.5469,359000.0
2005-01-26 14:00:00,24.67,24.69,24.66,24.67,269800.0,10.5512,10.5598,10.5469,10.5512,269800.0
2005-01-26 14:10:00,24.66,24.68,24.65,24.65,388400.0,10.5469,10.5555,10.5427,10.5427,388400.0
2005-01-26 14:20:00,24.66,24.69,24.63,24.63,561600.0,10.5469,10.5598,10.5341,10.5341,561600.0
2005-01-26 14:30:00,24.64,24.64,24.59,24.62,534800.0,10.5384,10.5384,10.517,10.5298,534800.0
2005-01-26 14:40:00,24.62,24.68,24.61,24.68,428800.0,10.5298,10.5555,10.5256,10.5555,428800.0
2005-01-26 14:50:00,24.67,24.68,24.63,24.67,390000.0,10.5512,10.5555,10.5341,10.5512,390000.0
2005-01-26 15:00:00,24.66,24.73,24.65,24.66,492600.0,10.5469,10.5769,10.5427,10.5469,492600.0
2005-01-26 15:10:00,24.67,24.68,24.62,24.65,493000.0,10.5512,10.5555,10.5298,10.5427,493000.0
2005-01-26 15:20:00,24.64,24.67,24.63,24.63,685000.0,10.5384,10.5512,10.5341,10.5341,685000.0
2005-01-26 15:30:00,24.63,24.68,24.62,24.67,698800.0,10.5341,10.5555,10.5298,10.5512,698800.0
2005-01-26 15:40:00,24.66,24.67,24.62,24.67,537900.0,10.5469,10.5512,10.5298,10.5512,537900.0
2005-01-26 15:50:00,24.67,24.68,24.58,24.58,844500.0,10.5512,10.5555,10.5127,10.5127,844500.0
2005-01-27 09:30:00,24.65,24.66,24.55,24.61,1497400.0,10.5427,10.5469,10.4999,10.5256,1497400.0
2005-01-27 09:40:00,24.61,24.64,24.59,24.6,564500.0,10.5256,10.5384,10.517,10.5213,564500.0
2005-01-27 09:50:00,24.6,24.66,24.6,24.64,709400.0,10.5213,10.5469,10.5213,10.5384,709400.0
2005-01-27 10:00:00,24.63,24.65,24.61,24.63,950600.0,10.5341,10.5427,10.5256,10.5341,950600.0
2005-01-27 10:10:00,24.64,24.67,24.59,24.62,879700.0,10.5384,10.5512,10.517,10.5298,879700.0
2005-01-27 10:20:00,24.61,24.68,24.6,24.67,1045500.0,10.5256,10.5555,10.5213,10.5512,1045500.0
2005-01-27 10:30:00,24.67,24.69,24.63,24.68,764300.0,10.5512,10.5598,10.5341,10.5555,764300.0
2005-01-27 10:40:00,24.68,24.68,24.65,24.67,719000.0,10.5555,10.5555,10.5427,10.5512,719000.0
2005-01-27 10:50:00,24.67,24.68,24.64,24.68,358800.0,10.5512,10.5555,10.5384,10.5555,358800.0
2005-01-27 11:00:00,24.67,24.68,24.65,24.68,538500.0,10.5512,10.5555,10.5427,10.5555,538500.0
2005-01-27 11:10:00,24.68,24.69,24.66,24.69,953200.0,10.5555,10.5598,10.5469,10.5598,953200.0
2005-01-27 11:20:00,24.69,24.69,24.67,24.68,564900.0,10.5598,10.5598,10.5512,10.5555,564900.0
2005-01-27 11:30:00,24.67,24.69,24.65,24.68,951500.0,10.5512,10.5598,10.5427,10.5555,951500.0
2005-01-27 11:40:00,24.68,24.72,24.65,24.67,1452700.0,10.5555,10.5726,10.5427,10.5512,1452700.0
2005-01-27 11:50:00,24.67,24.7,24.66,24.68,892500.0,10.5512,10.564,10.5469,10.5555,892500.0
2005-01-27 12:00:00,24.68,24.69,24.66,24.67,270100.0,10.5555,10.5598,10.5469,10.5512,270100.0
2005-01-27 12:10:00,24.67,24.67,24.63,24.65,341000.0,10.5512,10.5512,10.5341,10.5427,341000.0
2005-01-27 12:20:00,24.65,24.67,24.64,24.66,257800.0,10.5427,10.5512,10.5384,10.5469,257800.0
2005-01-27 12:30:00,24.67,24.67,24.65,24.66,186800.0,10.5512,10.5512,10.5427,10.5469,186800.0
2005-01-27 12:40:00,24.65,24.69,24.65,24.68,404000.0,10.5427,10.5598,10.5427,10.5555,404000.0
2005-01-27 12:50:00,24.69,24.69,24.67,24.68,219500.0,10.5598,10.5598,10.5512,10.5555,219500.0
2005-01-27 13:00:00,24.68,24.68,24.65,24.65,642200.0,10.5555,10.5555,10.5427,10.5427,642200.0
2005-01-27 13:10:00,24.65,24.68,24.64,24.68,315200.0,10.5427,10.5555,10.5384,10.5555,315200.0
2005-01-27 13:20:00,24.67,25.68,24.64,24.65,508500.0,10.5512,10.9832,10.5384,10.5427,508500.0
2005-01-27 13:30:00,24.64,24.66,24.62,24.64,463000.0,10.5384,10.5469,10.5298,10.5384,463000.0
2005-01-27 13:40:00,24.65,24.65,24.6,24.62,489400.0,10.5427,10.5427,10.5213,10.5298,489400.0
2005-01-27 13:50:00,24.63,24.64,24.62,24.63,280500.0,10.5341,10.5384,10.5298,10.5341,280500.0
2005-01-27 14:00:00,24.64,24.64,24.61,24.62,444200.0,10.5384,10.5384,10.5256,10.5298,444200.0
2005-01-27 14:10:00,24.63,24.65,24.62,24.63,300700.0,10.5341,10.5427,10.5298,10.5341,300700.0
2005-01-27 14:20:00,24.64,24.64,24.62,24.63,450200.0,10.5384,10.5384,10.5298,10.5341,450200.0
2005-01-27 14:30:00,24.62,24.65,24.61,24.62,568100.0,10.5298,10.5427,10.5256,10.5298,568100.0
2005-01-27 14:40:00,24.63,24.64,24.6,24.61,445300.0,10.5341,10.5384,10.5213,10.5256,445300.0
2005-01-27 14:50:00,24.61,24.65,24.57,24.6,477100.0,10.5256,10.5427,10.5084,10.5213,477100.0
2005-01-27 15:00:00,24.6,24.61,24.55,24.58,433700.0,10.5213,10.5256,10.4999,10.5127,433700.0
2005-01-27 15:10:00,24.58,24.65,24.57,24.62,521700.0,10.5127,10.5427,10.5084,10.5298,521700.0
2005-01-27 15:20:00,24.62,24.65,24.59,24.65,764200.0,10.5298,10.5427,10.517,10.5427,764200.0
2005-01-27 15:30:00,24.65,24.67,24.63,24.64,620600.0,10.5427,10.5512,10.5341,10.5384,620600.0
2005-01-27 15:40:00,24.65,24.68,24.64,24.65,859600.0,10.5427,10.5555,10.5384,10.5427,859600.0
2005-01-27 15:50:00,24.66,24.68,24.64,24.67,814500.0,10.5469,10.5555,10.5384,10.5512,814500.0
2005-01-28 09:30:00,24.65,24.71,24.63,24.69,1607200.0,10.5427,10.5683,10.5341,10.5598,1607200.0
2005-01-28 09:40:00,24.69,24.69,24.64,24.64,637700.0,10.5598,10.5598,10.5384,10.5384,637700.0
2005-01-28 09:50:00,24.65,24.67,24.6,24.62,315200.0,10.5427,10.5512,10.5213,10.5298,315200.0
2005-01-28 10:00:00,24.63,24.64,24.58,24.59,466400.0,10.5341,10.5384,10.5127,10.517,466400.0
2005-01-28 10:10:00,24.59,24.65,24.58,24.64,382400.0,10.517,10.5427,10.5127,10.5384,382400.0
2005-01-28 10:20:00,24.64,24.68,24.63,24.67,466800.0,10.5384,10.5555,10.5341,10.5512,466800.0
2005-01-28 10:30:00,24.67,24.67,24.63,24.65,387000.0,10.5512,10.5512,10.5341,10.5427,387000.0
2005-01-28 10:40:00,24.63,24.66,24.62,24.64,595400.0,10.5341,10.5469,10.5298,10.5384,595400.0
2005-01-28 10:50:00,24.64,24.66,24.62,24.65,748500.0,10.5384,10.5469,10.5298,10.5427,748500.0
2005-01-28 11:00:00,24.64,24.66,24.6,24.63,633300.0,10.5384,10.5469,10.5213,10.5341,633300.0
2005-01-28 11:10:00,24.63,24.65,24.55,24.57,652200.0,10.5341,10.5427,10.4999,10.5084,652200.0
2005-01-28 11:20:00,24.57,24.63,24.55,24.57,552600.0,10.5084,10.5341,10.4999,10.5084,552600.0
2005-01-28 11:30:00,24.56,24.58,24.51,24.51,763800.0,10.5042,10.5127,10.4828,10.4828,763800.0
2005-01-28 11:40:00,24.51,24.53,24.45,24.48,825800.0,10.4828,10.4913,10.4571,10.47,825800.0
2005-01-28 11:50:00,24.48,24.55,24.48,24.52,505000.0,10.47,10.4999,10.47,10.4871,505000.0
2005-01-28 12:00:00,24.53,24.53,24.4,24.41,652000.0,10.4913,10.4913,10.4357,10.44,652000.0
2005-01-28 12:10:00,24.41,24.43,24.23,24.23,2146500.0,10.44,10.4486,10.363,10.363,2146500.0
2005-01-28 12:20:00,24.24,24.32,24.23,24.28,1609000.0,10.3673,10.4015,10.363,10.3844,1609000.0
2005-01-28 12:30:00,24.28,24.3,24.22,24.25,943400.0,10.3844,10.393,10.3588,10.3716,943400.0
2005-01-28 12:40:00,24.25,24.25,24.23,24.25,528200.0,10.3716,10.3716,10.363,10.3716,528200.0
2005-01-28 12:50:00,24.24,24.25,24.21,24.22,553100.0,10.3673,10.3716,10.3545,10.3588,553100.0
2005-01-28 13:00:00,24.23,24.26,24.17,24.25,950700.0,10.363,10.3759,10.3374,10.3716,950700.0
2005-01-28 13:10:00,24.24,24.28,24.21,24.23,1101300.0,10.3673,10.3844,10.3545,10.363,1101300.0
2005-01-28 13:20:00,24.24,24.32,24.23,24.29,867900.0,10.3673,10.4015,10.363,10.3887,867900.0
2005-01-28 13:30:00,24.3,24.34,24.28,24.31,401500.0,10.393,10.4101,10.3844,10.3972,401500.0
2005-01-28 13:40:00,24.31,24.36,24.3,24.35,384300.0,10.3972,10.4186,10.393,10.4144,384300.0
2005-01-28 13:50:00,24.35,24.46,24.34,24.35,590500.0,10.4144,10.4614,10.4101,10.4144,590500.0
2005-01-28 14:00:00,24.36,24.38,24.28,24.3,574300.0,10.4186,10.4272,10.3844,10.393,574300.0
2005-01-28 14:10:00,24.3,24.34,24.29,24.32,415000.0,10.393,10.4101,10.3887,10.4015,415000.0
2005-01-28 14:20:00,24.32,24.38,24.3,24.37,544700.0,10.4015,10.4272,10.393,10.4229,544700.0
2005-01-28 14:30:00,24.37,24.4,24.34,24.38,502900.0,10.4229,10.4357,10.4101,10.4272,502900.0
2005-01-28 14:40:00,24.38,24.4,24.32,24.33,567400.0,10.4272,10.4357,10.4015,10.4058,567400.0
2005-01-28 14:50:00,24.33,24.36,24.27,24.29,441400.0,10.4058,10.4186,10.3801,10.3887,441400.0
2005-01-28 15:00:00,24.28,24.3,24.25,24.28,285400.0,10.3844,10.393,10.3716,10.3844,285400.0
2005-01-28 15:10:00,24.29,24.3,24.27,24.3,501600.0,10.3887,10.393,10.3801,10.393,501600.0
2005-01-28 15:20:00,24.29,24.3,24.25,24.27,566900.0,10.3887,10.393,10.3716,10.3801,566900.0
2005-01-28 15:30:00,24.26,24.35,24.25,24.3,923100.0,10.3759,10.4144,10.3716,10.393,923100.0
2005-01-28 15:40:00,24.3,24.38,24.29,24.35,763700.0,10.393,10.4272,10.3887,10.4144,763700.0
2005-01-28 15:50:00,24.34,24.39,24.33,24.37,1035600.0,10.4101,10.4315,10.4058,10.4229,1035600.0
2005-01-31 09:30:00,24.62,24.68,24.53,24.53,2236100.0,10.5298,10.5555,10.4913,10.4913,2236100.0
2005-01-31 09:40:00,24.54,24.63,24.51,24.58,1112100.0,10.4956,10.5341,10.4828,10.5127,1112100.0
2005-01-31 09:50:00,24.6,24.64,24.57,24.63,980500.0,10.5213,10.5384,10.5084,10.5341,980500.0
2005-01-31 10:00:00,24.63,24.63,24.58,24.59,665400.0,10.5341,10.5341,10.5127,10.517,665400.0
2005-01-31 10:10:00,24.59,24.62,24.57,24.59,463100.0,10.517,10.5298,10.5084,10.517,463100.0
2005-01-31 10:20:00,24.59,24.6,24.55,24.55,796100.0,10.517,10.5213,10.4999,10.4999,796100.0
2005-01-31 10:30:00,24.55,24.59,24.53,24.58,491500.0,10.4999,10.517,10.4913,10.5127,491500.0
2005-01-31 10:40:00,24.58,24.59,24.56,24.59,414000.0,10.5127,10.517,10.5042,10.517,414000.0
2005-01-31 10:50:00,24.58,24.6,24.56,24.59,1085600.0,10.5127,10.5213,10.5042,10.517,1085600.0
2005-01-31 11:00:00,24.59,24.6,24.56,24.58,450200.0,10.517,10.5213,10.5042,10.5127,450200.0
2005-01-31 11:10:00,24.58,24.62,24.57,24.61,500600.0,10.5127,10.5298,10.5084,10.5256,500600.0
2005-01-31 11:20:00,24.62,24.63,24.6,24.61,568000.0,10.5298,10.5341,10.5213,10.5256,568000.0
2005-01-31 11:30:00,24.61,24.62,24.58,24.59,695200.0,10.5256,10.5298,10.5127,10.517,695200.0
2005-01-31 11:40:00,24.6,24.6,24.57,24.6,445300.0,10.5213,10.5213,10.5084,10.5213,445300.0
2005-01-31 11:50:00,24.59,24.6,24.58,24.6,317400.0,10.517,10.5213,10.5127,10.5213,317400.0
2005-01-31 12:00:00,24.59,24.6,24.58,24.59,209300.0,10.517,10.5213,10.5127,10.517,209300.0
2005-01-31 12:10:00,24.59,24.6,24.55,24.57,483300.0,10.517,10.5213,10.4999,10.5084,483300.0
2005-01-31 12:20:00,24.57,24.63,24.56,24.6,547500.0,10.5084,10.5341,10.5042,10.5213,547500.0
2005-01-31 12:30:00,24.59,24.61,24.59,24.6,270600.0,10.517,10.5256,10.517,10.5213,270600.0
2005-01-31 12:40:00,24.6,24.6,24.56,24.58,271500.0,10.5213,10.5213,10.5042,10.5127,271500.0
2005-01-31 12:50:00,24.57,24.61,24.57,24.57,301500.0,10.5084,10.5256,10.5084,10.5084,301500.0
2005-01-31 13:00:00,24.58,24.61,24.56,24.6,217600.0,10.5127,10.5256,10.5042,10.5213,217600.0
2005-01-31 13:10:00,24.61,24.61,23.99,24.25,2171300.0,10.5256,10.5256,10.2604,10.3716,2171300.0
2005-01-31 13:20:00,24.25,24.34,24.1,24.25,3101300.0,10.3716,10.4101,10.3074,10.3716,3101300.0
2005-01-31 13:30:00,24.27,24.35,24.16,24.22,1312700.0,10.3801,10.4144,10.3331,10.3588,1312700.0
2005-01-31 13:40:00,24.22,24.34,24.2,24.21,901500.0,10.3588,10.4101,10.3502,10.3545,901500.0
2005-01-31 13:50:00,24.23,24.24,24.11,24.12,1711400.0,10.363,10.3673,10.3117,10.316,1711400.0
2005-01-31 14:00:00,24.12,24.14,24.05,24.09,1388000.0,10.316,10.3245,10.286,10.3032,1388000.0
2005-01-31 14:10:00,24.09,24.16,24.05,24.14,1392900.0,10.3032,10.3331,10.286,10.3245,1392900.0
2005-01-31 14:20:00,24.14,24.15,24.04,24.05,1491100.0,10.3245,10.3288,10.2818,10.286,1491100.0
2005-01-31 14:30:00,24.05,24.09,24.01,24.08,1721700.0,10.286,10.3032,10.2689,10.2989,1721700.0
2005-01-31 14:40:00,24.08,24.16,24.08,24.15,927400.0,10.2989,10.3331,10.2989,10.3288,927400.0
2005-01-31 14:50:00,24.14,24.15,24.04,24.05,984100.0,10.3245,10.3288,10.2818,10.286,984100.0
2005-01-31 15:00:00,24.08,24.1,24.03,24.03,995300.0,10.2989,10.3074,10.2775,10.2775,995300.0
2005-01-31 15:10:00,24.03,24.1,24.02,24.07,789800.0,10.2775,10.3074,10.2732,10.2946,789800.0
2005-01-31 15:20:00,24.07,24.1,24.02,24.1,1136500.0,10.2946,10.3074,10.2732,10.3074,1136500.0
2005-01-31 15:30:00,24.09,24.14,24.05,24.14,1055900.0,10.3032,10.3245,10.286,10.3245,1055900.0
2005-01-31 15:40:00,24.14,24.15,24.11,24.15,861200.0,10.3245,10.3288,10.3117,10.3288,861200.0
2005-01-31 15:50:00,24.15,24.24,24.13,24.15,2311300.0,10.3288,10.3673,10.3203,10.3288,2311300.0
2005-02-01 09:30:00,24.05,24.16,24.0,24.0,4077900.0,10.286,10.3331,10.2647,10.2647,4077900.0
2005-02-01 09:40:00,24.01,24.1,23.92,24.06,2622100.0,10.2689,10.3074,10.2304,10.2903,2622100.0
2005-02-01 09:50:00,24.05,24.13,24.04,24.07,1360500.0,10.286,10.3203,10.2818,10.2946,1360500.0
2005-02-01 10:00:00,24.07,24.1,24.03,24.09,791900.0,10.2946,10.3074,10.2775,10.3032,791900.0
2005-02-01 10:10:00,24.1,24.14,24.08,24.12,1069000.0,10.3074,10.3245,10.2989,10.316,1069000.0
2005-02-01 10:20:00,24.12,24.13,24.04,24.04,713000.0,10.316,10.3203,10.2818,10.2818,713000.0
2005-02-01 10:30:00,24.05,24.05,24.02,24.04,866800.0,10.286,10.286,10.2732,10.2818,866800.0
2005-02-01 10:40:00,24.04,24.07,24.02,24.02,669200.0,10.2818,10.2946,10.2732,10.2732,669200.0
2005-02-01 10:50:00,24.02,24.04,23.98,23.98,1220700.0,10.2732,10.2818,10.2561,10.2561,1220700.0
2005-02-01 11:00:00,23.99,24.04,23.98,24.04,1052200.0,10.2604,10.2818,10.2561,10.2818,1052200.0
2005-02-01 11:10:00,24.04,24.05,23.98,23.99,959600.0,10.2818,10.286,10.2561,10.2604,959600.0
2005-02-01 11:20:00,23.98,24.03,23.96,23.96,994100.0,10.2561,10.2775,10.2476,10.2476,994100.0
2005-02-01 11:30:00,23.98,24.02,23.96,23.99,1239900.0,10.2561,10.2732,10.2476,10.2604,1239900.0
2005-02-01 11:40:00,23.99,24.04,23.99,24.01,707500.0,10.2604,10.2818,10.2604,10.2689,707500.0
2005-02-01 11:50:00,23.99,24.01,23.98,23.99,721300.0,10.2604,10.2689,10.2561,10.2604,721300.0
2005-02-01 12:00:00,23.98,24.0,23.97,24.0,823300.0,10.2561,10.2647,10.2518,10.2647,823300.0
2005-02-01 12:10:00,24.0,24.0,23.95,23.99,669800.0,10.2647,10.2647,10.2433,10.2604,669800.0
2005-02-01 12:20:00,23.99,24.02,23.97,24.01,851400.0,10.2604,10.2732,10.2518,10.2689,851400.0
2005-02-01 12:30:00,24.0,24.03,24.0,24.0,884600.0,10.2647,10.2775,10.2647,10.2647,884600.0
2005-02-01 12:40:00,24.01,24.02,23.99,24.0,524500.0,10.2689,10.2732,10.2604,10.2647,524500.0
2005-02-01 12:50:00,23.99,24.02,23.98,23.98,847800.0,10.2604,10.2732,10.2561,10.2561,847800.0
2005-02-01 13:00:00,23.98,24.02,23.98,24.01,717900.0,10.2561,10.2732,10.2561,10.2689,717900.0
2005-02-01 13:10:00,24.02,24.03,24.0,24.01,625600.0,10.2732,10.2775,10.2647,10.2689,625600.0
2005-02-01 13:20:00,24.01,24.02,23.98,24.0,738000.0,10.2689,10.2732,10.2561,10.2647,738000.0
2005-02-01 13:30:00,24.0,24.03,23.99,24.02,1183900.0,10.2647,10.2775,10.2604,10.2732,1183900.0
2005-02-01 13:40:00,24.02,24.04,24.0,24.0,795800.0,10.2732,10.2818,10.2647,10.2647,795800.0
2005-02-01 13:50:00,24.01,24.04,24.0,24.03,537800.0,10.2689,10.2818,10.2647,10.2775,537800.0
2005-02-01 14:00:00,24.03,24.04,23.98,23.99,1016400.0,10.2775,10.2818,10.2561,10.2604,1016400.0
2005-02-01 14:10:00,23.99,24.01,23.97,23.98,887700.0,10.2604,10.2689,10.2518,10.2561,887700.0
2005-02-01 14:20:00,23.97,23.98,23.88,23.88,1674500.0,10.2518,10.2561,10.2133,10.2133,1674500.0
2005-02-01 14:30:00,23.88,23.92,23.87,23.9,1520200.0,10.2133,10.2304,10.2091,10.2219,1520200.0
2005-02-01 14:40:00,23.9,23.91,23.88,23.88,1354700.0,10.2219,10.2262,10.2133,10.2133,1354700.0
2005-02-01 14:50:00,23.88,23.89,23.8,23.83,2210100.0,10.2133,10.2176,10.1791,10.192,2210100.0
2005-02-01 15:00:00,23.83,23.88,23.81,23.84,1132700.0,10.192,10.2133,10.1834,10.1962,1132700.0
2005-02-01 15:10:00,23.84,23.93,23.83,23.92,1181800.0,10.1962,10.2347,10.192,10.2304,1181800.0
2005-02-01 15:20:00,23.92,23.92,23.8,23.83,1235600.0,10.2304,10.2304,10.1791,10.192,1235600.0
2005-02-01 15:30:00,23.83,23.87,23.8,23.85,2036300.0,10.192,10.2091,10.1791,10.2005,2036300.0
2005-02-01 15:40:00,23.85,23.9,23.82,23.85,2118900.0,10.2005,10.2219,10.1877,10.2005,2118900.0
2005-02-01 15:50:00,23.85,23.94,23.85,23.85,2154000.0,10.2005,10.239,10.2005,10.2005,2154000.0
2005-02-02 09:30:00,24.05,24.06,23.92,23.98,2353800.0,10.286,10.2903,10.2304,10.2561,2353800.0
2005-02-02 09:40:00,23.98,24.05,23.96,23.98,1251200.0,10.2561,10.286,10.2476,10.2561,1251200.0
2005-02-02 09:50:00,23.98,24.03,23.98,24.01,1290000.0,10.2561,10.2775,10.2561,10.2689,1290000.0
2005-02-02 10:00:00,24.0,24.05,24.0,24.01,1090100.0,10.2647,10.286,10.2647,10.2689,1090100.0
2005-02-02 10:10:00,24.01,24.05,24.0,24.04,770900.0,10.2689,10.286,10.2647,10.2818,770900.0
2005-02-02 10:20:00,24.04,24.07,24.02,24.06,1191800.0,10.2818,10.2946,10.2732,10.2903,1191800.0
2005-02-02 10:30:00,24.07,24.1,24.04,24.1,1214700.0,10.2946,10.3074,10.2818,10.3074,1214700.0
2005-02-02 10:40:00,24.09,24.15,23.97,24.15,1377600.0,10.3032,10.3288,10.2518,10.3288,1377600.0
2005-02-02 10:50:00,24.14,24.18,24.13,24.14,1377300.0,10.3245,10.3416,10.3203,10.3245,1377300.0
2005-02-02 11:00:00,24.13,24.18,24.11,24.14,1108200.0,10.3203,10.3416,10.3117,10.3245,1108200.0
2005-02-02 11:10:00,24.15,24.2,24.14,24.19,1013100.0,10.3288,10.3502,10.3245,10.3459,1013100.0
2005-02-02 11:20:00,24.19,24.21,24.15,24.15,1305800.0,10.3459,10.3545,10.3288,10.3288,1305800.0
2005-02-02 11:30:00,24.16,24.16,24.1,24.14,827900.0,10.3331,10.3331,10.3074,10.3245,827900.0
2005-02-02 11:40:00,24.14,24.14,24.07,24.09,659700.0,10.3245,10.3245,10.2946,10.3032,659700.0
2005-02-02 11:50:00,24.07,24.09,24.05,24.06,838700.0,10.2946,10.3032,10.286,10.2903,838700.0
2005-02-02 12:00:00,24.05,24.08,24.05,24.07,506400.0,10.286,10.2989,10.286,10.2946,506400.0
2005-02-02 12:10:00,24.06,24.09,24.06,24.07,428400.0,10.2903,10.3032,10.2903,10.2946,428400.0
2005-02-02 12:20:00,24.08,24.09,24.05,24.05,371800.0,10.2989,10.3032,10.286,10.286,371800.0
2005-02-02 12:30:00,24.06,24.06,24.01,24.04,1146300.0,10.2903,10.2903,10.2689,10.2818,1146300.0
2005-02-02 12:40:00,24.04,24.09,24.03,24.08,525300.0,10.2818,10.3032,10.2775,10.2989,525300.0
2005-02-02 12:50:00,24.07,24.1,24.06,24.08,546000.0,10.2946,10.3074,10.2903,10.2989,546000.0
2005-02-02 13:00:00,24.09,24.1,24.07,24.08,322000.0,10.3032,10.3074,10.2946,10.2989,322000.0
2005-02-02 13:10:00,24.07,24.1,24.07,24.08,308000.0,10.2946,10.3074,10.2946,10.2989,308000.0
2005-02-02 13:20:00,24.08,24.08,24.06,24.07,274200.0,10.2989,10.2989,10.2903,10.2946,274200.0
2005-02-02 13:30:00,24.06,24.09,24.06,24.08,421200.0,10.2903,10.3032,10.2903,10.2989,421200.0
2005-02-02 13:40:00,24.09,24.09,24.06,24.09,808400.0,10.3032,10.3032,10.2903,10.3032,808400.0
2005-02-02 13:50:00,24.09,24.11,24.08,24.11,355900.0,10.3032,10.3117,10.2989,10.3117,355900.0
2005-02-02 14:00:00,24.11,24.15,24.09,24.13,846500.0,10.3117,10.3288,10.3032,10.3203,846500.0
2005-02-02 14:10:00,24.13,24.14,24.09,24.11,769600.0,10.3203,10.3245,10.3032,10.3117,769600.0
2005-02-02 14:20:00,24.11,24.14,24.09,24.11,788200.0,10.3117,10.3245,10.3032,10.3117,788200.0
2005-02-02 14:30:00,24.11,24.12,24.04,24.06,702600.0,10.3117,10.316,10.2818,10.2903,702600.0
2005-02-02 14:40:00,24.07,24.09,24.05,24.08,568200.0,10.2946,10.3032,10.286,10.2989,568200.0
2005-02-02 14:50:00,24.08,24.12,24.07,24.09,446500.0,10.2989,10.316,10.2946,10.3032,446500.0
2005-02-02 15:00:00,24.09,24.12,24.06,24.07,740200.0,10.3032,10.316,10.2903,10.2946,740200.0
2005-02-02 15:10:00,24.07,24.09,24.02,24.06,727700.0,10.2946,10.3032,10.2732,10.2903,727700.0
2005-02-02 15:20:00,24.06,24.08,24.03,24.05,759800.0,10.2903,10.2989,10.2775,10.286,759800.0
2005-02-02 15:30:00,24.06,24.08,24.03,24.07,648100.0,10.2903,10.2989,10.2775,10.2946,648100.0
2005-02-02 15:40:00,24.08,24.09,24.05,24.07,835700.0,10.2989,10.3032,10.286,10.2946,835700.0
2005-02-02 15:50:00,24.08,24.11,24.06,24.08,1246000.0,10.2989,10.3117,10.2903,10.2989,1246000.0
2005-02-03 09:30:00,24.14,24.14,24.02,24.02,1425700.0,10.3245,10.3245,10.2732,10.2732,1425700.0
2005-02-03 09:40:00,24.03,24.09,24.01,24.08,567000.0,10.2775,10.3032,10.2689,10.2989,567000.0
2005-02-03 09:50:00,24.08,24.1,24.03,24.09,555000.0,10.2989,10.3074,10.2775,10.3032,555000.0
2005-02-03 10:00:00,24.1,24.12,24.06,24.09,934100.0,10.3074,10.316,10.2903,10.3032,934100.0
2005-02-03 10:10:00,24.08,24.12,24.08,24.11,567400.0,10.2989,10.316,10.2989,10.3117,567400.0
2005-02-03 10:20:00,24.11,24.12,24.07,24.08,671700.0,10.3117,10.316,10.2946,10.2989,671700.0
2005-02-03 10:30:00,24.08,24.14,24.07,24.13,681100.0,10.2989,10.3245,10.2946,10.3203,681100.0
2005-02-03 10:40:00,24.13,24.2,24.12,24.2,943200.0,10.3203,10.3502,10.316,10.3502,943200.0
2005-02-03 10:50:00,24.2,24.2,24.11,24.13,1119800.0,10.3502,10.3502,10.3117,10.3203,1119800.0
2005-02-03 11:00:00,24.13,24.14,24.08,24.09,697100.0,10.3203,10.3245,10.2989,10.3032,697100.0
2005-02-03 11:10:00,24.09,24.11,24.08,24.1,445800.0,10.3032,10.3117,10.2989,10.3074,445800.0
2005-02-03 11:20:00,24.1,24.11,24.06,24.11,716600.0,10.3074,10.3117,10.2903,10.3117,716600.0
2005-02-03 11:30:00,24.11,24.11,24.05,24.09,497300.0,10.3117,10.3117,10.286,10.3032,497300.0
2005-02-03 11:40:00,24.09,24.11,24.09,24.11,693500.0,10.3032,10.3117,10.3032,10.3117,693500.0
2005-02-03 11:50:00,24.11,24.11,24.07,24.07,501800.0,10.3117,10.3117,10.2946,10.2946,501800.0
2005-02-03 12:00:00,24.07,24.08,24.02,24.04,417600.0,10.2946,10.2989,10.2732,10.2818,417600.0
2005-02-03 12:10:00,24.05,24.05,24.02,24.03,228900.0,10.286,10.286,10.2732,10.2775,228900.0
2005-02-03 12:20:00,24.04,24.04,24.01,24.02,278000.0,10.2818,10.2818,10.2689,10.2732,278000.0
2005-02-03 12:30:00,24.01,24.04,23.99,24.02,962100.0,10.2689,10.2818,10.2604,10.2732,962100.0
2005-02-03 12:40:00,24.02,24.03,23.96,23.99,497900.0,10.2732,10.2775,10.2476,10.2604,497900.0
2005-02-03 12:50:00,23.99,24.0,23.97,23.99,602600.0,10.2604,10.2647,10.2518,10.2604,602600.0
2005-02-03 13:00:00,23.97,23.99,23.93,23.95,418000.0,10.2518,10.2604,10.2347,10.2433,418000.0
2005-02-03 13:10:00,23.95,23.96,23.94,23.95,285400.0,10.2433,10.2476,10.239,10.2433,285400.0
2005-02-03 13:20:00,23.95,23.96,23.91,23.95,651700.0,10.2433,10.2476,10.2262,10.2433,651700.0
2005-02-03 13:30:00,23.95,23.99,23.93,23.97,568000.0,10.2433,10.2604,10.2347,10.2518,568000.0
2005-02-03 13:40:00,23.98,23.98,23.92,23.94,402600.0,10.2561,10.2561,10.2304,10.239,402600.0
2005-02-03 13:50:00,23.94,23.98,23.93,23.97,415700.0,10.239,10.2561,10.2347,10.2518,415700.0
2005-02-03 14:00:00,23.96,24.01,23.96,23.97,603400.0,10.2476,10.2689,10.2476,10.2518,603400.0
2005-02-03 14:10:00,23.98,23.99,23.94,23.95,288700.0,10.2561,10.2604,10.239,10.2433,288700.0
2005-02-03 14:20:00,23.95,23.96,23.93,23.95,554700.0,10.2433,10.2476,10.2347,10.2433,554700.0
2005-02-03 14:30:00,23.94,23.98,23.93,23.95,593400.0,10.239,10.2561,10.2347,10.2433,593400.0
2005-02-03 14:40:00,23.96,23.97,23.93,23.95,559400.0,10.2476,10.2518,10.2347,10.2433,559400.0
2005-02-03 14:50:00,23.95,23.96,23.9,23.91,602300.0,10.2433,10.2476,10.2219,10.2262,602300.0
2005-02-03 15:00:00,23.9,23.91,23.81,23.86,1208000.0,10.2219,10.2262,10.1834,10.2048,1208000.0
2005-02-03 15:10:00,23.86,23.89,23.82,23.87,775700.0,10.2048,10.2176,10.1877,10.2091,775700.0
2005-02-03 15:20:00,23.86,23.92,23.86,23.9,623300.0,10.2048,10.2304,10.2048,10.2219,623300.0
2005-02-03 15:30:00,23.9,23.99,23.81,23.93,913500.0,10.2219,10.2604,10.1834,10.2347,913500.0
2005-02-03 15:40:00,23.94,23.94,23.9,23.9,785400.0,10.239,10.239,10.2219,10.2219,785400.0
2005-02-03 15:50:00,23.9,23.93,23.85,23.92,1576500.0,10.2219,10.2347,10.2005,10.2304,1576500.0
2005-02-04 09:30:00,24.0,24.1,23.93,23.94,1569300.0,10.2647,10.3074,10.2347,10.239,1569300.0
2005-02-04 09:40:00,23.94,24.1,23.94,24.08,1842300.0,10.239,10.3074,10.239,10.2989,1842300.0
2005-02-04 09:50:00,24.08,24.2,24.05,24.2,1491500.0,10.2989,10.3502,10.286,10.3502,1491500.0
2005-02-04 10:00:00,24.2,24.38,24.16,24.38,1733400.0,10.3502,10.4272,10.3331,10.4272,1733400.0
2005-02-04 10:10:00,24.34,24.41,24.27,24.33,1137400.0,10.4101,10.44,10.3801,10.4058,1137400.0
2005-02-04 10:20:00,24.32,24.35,24.28,24.35,598300.0,10.4015,10.4144,10.3844,10.4144,598300.0
2005-02-04 10:30:00,24.32,24.35,24.22,24.22,601000.0,10.4015,10.4144,10.3588,10.3588,601000.0
2005-02-04 10:40:00,24.22,24.28,24.16,24.17,1118700.0,10.3588,10.3844,10.3331,10.3374,1118700.0
2005-02-04 10:50:00,24.17,24.24,24.16,24.2,788000.0,10.3374,10.3673,10.3331,10.3502,788000.0
2005-02-04 11:00:00,24.19,24.28,24.19,24.23,562100.0,10.3459,10.3844,10.3459,10.363,562100.0
2005-02-04 11:10:00,24.22,24.27,24.22,24.26,657900.0,10.3588,10.3801,10.3588,10.3759,657900.0
2005-02-04 11:20:00,24.25,24.29,24.25,24.29,433400.0,10.3716,10.3887,10.3716,10.3887,433400.0
2005-02-04 11:30:00,24.28,24.3,24.27,24.27,528700.0,10.3844,10.393,10.3801,10.3801,528700.0
2005-02-04 11:40:00,24.27,24.28,24.22,24.25,394400.0,10.3801,10.3844,10.3588,10.3716,394400.0
2005-02-04 11:50:00,24.24,24.3,24.2,24.22,592300.0,10.3673,10.393,10.3502,10.3588,592300.0
2005-02-04 12:00:00,24.21,24.25,24.19,24.23,430400.0,10.3545,10.3716,10.3459,10.363,430400.0
2005-02-04 12:10:00,24.22,24.23,24.17,24.2,340000.0,10.3588,10.363,10.3374,10.3502,340000.0
2005-02-04 12:20:00,24.19,24.2,24.16,24.19,293000.0,10.3459,10.3502,10.3331,10.3459,293000.0
2005-02-04 12:30:00,24.18,24.22,24.1,24.19,521400.0,10.3416,10.3588,10.3074,10.3459,521400.0
2005-02-04 12:40:00,24.2,24.21,24.19,24.2,214900.0,10.3502,10.3545,10.3459,10.3502,214900.0
2005-02-04 12:50:00,24.2,24.21,24.17,24.18,281800.0,10.3502,10.3545,10.3374,10.3416,281800.0
2005-02-04 13:00:00,24.18,24.2,24.16,24.16,328500.0,10.3416,10.3502,10.3331,10.3331,328500.0
2005-02-04 13:10:00,24.16,24.2,24.15,24.18,326800.0,10.3331,10.3502,10.3288,10.3416,326800.0
2005-02-04 13:20:00,24.18,24.19,24.14,24.14,392000.0,10.3416,10.3459,10.3245,10.3245,392000.0
2005-02-04 13:30:00,24.15,24.19,24.13,24.18,321000.0,10.3288,10.3459,10.3203,10.3416,321000.0
2005-02-04 13:40:00,24.18,24.2,24.13,24.14,596000.0,10.3416,10.3502,10.3203,10.3245,596000.0
2005-02-04 13:50:00,24.15,24.16,24.13,24.15,356300.0,10.3288,10.3331,10.3203,10.3288,356300.0
2005-02-04 14:00:00,24.15,24.17,24.11,24.14,531700.0,10.3288,10.3374,10.3117,10.3245,531700.0
2005-02-04 14:10:00,24.14,24.18,24.11,24.15,618700.0,10.3245,10.3416,10.3117,10.3288,618700.0
2005-02-04 14:20:00,24.15,24.18,24.14,24.16,262800.0,10.3288,10.3416,10.3245,10.3331,262800.0
2005-02-04 14:30:00,24.16,24.2,24.16,24.18,516300.0,10.3331,10.3502,10.3331,10.3416,516300.0
2005-02-04 14:40:00,24.17,24.18,24.12,24.13,509900.0,10.3374,10.3416,10.316,10.3203,509900.0
2005-02-04 14:50:00,24.13,24.15,24.12,24.13,401800.0,10.3203,10.3288,10.316,10.3203,401800.0
2005-02-04 15:00:00,24.13,24.17,24.12,24.16,551300.0,10.3203,10.3374,10.316,10.3331,551300.0
2005-02-04 15:10:00,24.16,24.17,24.1,24.15,851900.0,10.3331,10.3374,10.3074,10.3288,851900.0
2005-02-04 15:20:00,24.15,24.19,24.15,24.18,572000.0,10.3288,10.3459,10.3288,10.3416,572000.0
2005-02-04 15:30:00,24.17,24.21,24.15,24.18,760100.0,10.3374,10.3545,10.3288,10.3416,760100.0
2005-02-04 15:40:00,24.19,24.23,24.15,24.21,1199700.0,10.3459,10.363,10.3288,10.3545,1199700.0
2005-02-04 15:50:00,24.21,24.24,24.18,24.21,1408400.0,10.3545,10.3673,10.3416,10.3545,1408400.0
2005-02-07 09:30:00,24.55,24.8,24.54,24.77,3796800.0,10.4999,10.6068,10.4956,10.594,3796800.0
2005-02-07 09:40:00,24.77,24.8,24.73,24.75,1947100.0,10.594,10.6068,10.5769,10.5854,1947100.0
2005-02-07 09:50:00,24.75,24.78,24.7,24.74,1066900.0,10.5854,10.5983,10.564,10.5812,1066900.0
2005-02-07 10:00:00,24.74,25.0,24.73,24.78,1234700.0,10.5812,10.6924,10.5769,10.5983,1234700.0
2005-02-07 10:10:00,24.78,24.88,24.77,24.87,1736800.0,10.5983,10.641,10.594,10.6368,1736800.0
2005-02-07 10:20:00,24.87,24.94,24.86,24.93,3158300.0,10.6368,10.6667,10.6325,10.6624,3158300.0
2005-02-07 10:30:00,24.92,24.95,24.88,24.92,1309700.0,10.6581,10.671,10.641,10.6581,1309700.0
2005-02-07 10:40:00,24.92,24.94,24.88,24.91,1190000.0,10.6581,10.6667,10.641,10.6539,1190000.0
2005-02-07 10:50:00,24.91,24.94,24.89,24.93,1158700.0,10.6539,10.6667,10.6453,10.6624,1158700.0
2005-02-07 11:00:00,24.93,24.94,24.86,24.88,838100.0,10.6624,10.6667,10.6325,10.641,838100.0
2005-02-07 11:10:00,24.88,24.92,24.87,24.9,663400.0,10.641,10.6581,10.6368,10.6496,663400.0
2005-02-07 11:20:00,24.9,24.93,24.8,24.8,1001100.0,10.6496,10.6624,10.6068,10.6068,1001100.0
2005-02-07 11:30:00,24.81,24.86,24.57,24.79,949500.0,10.6111,10.6325,10.5084,10.6025,949500.0
2005-02-07 11:40:00,24.8,24.82,24.76,24.81,772700.0,10.6068,10.6154,10.5897,10.6111,772700.0
2005-02-07 11:50:00,24.82,24.87,24.81,24.83,613700.0,10.6154,10.6368,10.6111,10.6196,613700.0
2005-02-07 12:00:00,24.83,24.87,24.8,24.84,379800.0,10.6196,10.6368,10.6068,10.6239,379800.0
2005-02-07 12:10:00,24.83,24.87,24.83,24.84,525800.0,10.6196,10.6368,10.6196,10.6239,525800.0
2005-02-07 12:20:00,24.85,24.85,24.8,24.85,432600.0,10.6282,10.6282,10.6068,10.6282,432600.0
2005-02-07 12:30:00,24.84,24.85,24.81,24.84,358800.0,10.6239,10.6282,10.6111,10.6239,358800.0
2005-02-07 12:40:00,24.83,24.88,24.83,24.87,521400.0,10.6196,10.641,10.6196,10.6368,521400.0
2005-02-07 12:50:00,24.86,24.9,24.84,24.88,458300.0,10.6325,10.6496,10.6239,10.641,458300.0
2005-02-07 13:00:00,24.88,24.9,24.85,24.86,840200.0,10.641,10.6496,10.6282,10.6325,840200.0
2005-02-07 13:10:00,24.85,24.88,24.83,24.84,522000.0,10.6282,10.641,10.6196,10.6239,522000.0
2005-02-07 13:20:00,24.84,24.88,24.82,24.88,872500.0,10.6239,10.641,10.6154,10.641,872500.0
2005-02-07 13:30:00,24.88,24.9,24.86,24.88,495900.0,10.641,10.6496,10.6325,10.641,495900.0
2005-02-07 13:40:00,24.87,24.91,24.85,24.89,686800.0,10.6368,10.6539,10.6282,10.6453,686800.0
2005-02-07 13:50:00,24.89,24.9,24.88,24.89,299700.0,10.6453,10.6496,10.641,10.6453,299700.0
2005-02-07 14:00:00,24.89,24.92,24.89,24.91,738800.0,10.6453,10.6581,10.6453,10.6539,738800.0
2005-02-07 14:10:00,24.91,24.93,24.9,24.91,407000.0,10.6539,10.6624,10.6496,10.6539,407000.0
2005-02-07 14:20:00,24.92,24.92,24.91,24.92,242300.0,10.6581,10.6581,10.6539,10.6581,242300.0
2005-02-07 14:30:00,24.91,24.97,24.91,24.96,1364600.0,10.6539,10.6795,10.6539,10.6752,1364600.0
2005-02-07 14:40:00,24.97,24.97,24.93,24.93,557300.0,10.6795,10.6795,10.6624,10.6624,557300.0
2005-02-07 14:50:00,24.93,24.97,24.93,24.97,1223000.0,10.6624,10.6795,10.6624,10.6795,1223000.0
2005-02-07 15:00:00,24.97,24.99,24.96,24.97,1142200.0,10.6795,10.6881,10.6752,10.6795,1142200.0
2005-02-07 15:10:00,24.97,25.02,24.96,24.99,1715500.0,10.6795,10.7009,10.6752,10.6881,1715500.0
2005-02-07 15:20:00,24.99,25.0,24.96,24.97,1117700.0,10.6881,10.6924,10.6752,10.6795,1117700.0
2005-02-07 15:30:00,24.98,24.98,24.85,24.9,1162300.0,10.6838,10.6838,10.6282,10.6496,1162300.0
2005-02-07 15:40:00,24.89,24.94,24.87,24.89,991700.0,10.6453,10.6667,10.6368,10.6453,991700.0
2005-02-07 15:50:00,24.88,24.91,24.86,24.9,1407800.0,10.641,10.6539,10.6325,10.6496,1407800.0
2005-02-08 09:30:00,25.21,25.4,25.12,25.27,2955000.0,10.7822,10.8634,10.7437,10.8078,2955000.0
2005-02-08 09:40:00,25.26,25.35,25.26,25.33,1715800.0,10.8036,10.842,10.8036,10.8335,1715800.0
2005-02-08 09:50:00,25.32,25.44,25.32,25.42,1699800.0,10.8292,10.8805,10.8292,10.872,1699800.0
2005-02-08 10:00:00,25.43,25.53,25.42,25.5,2655700.0,10.8763,10.919,10.872,10.9062,2655700.0
2005-02-08 10:10:00,25.5,25.57,25.48,25.56,1897700.0,10.9062,10.9361,10.8976,10.9319,1897700.0
2005-02-08 10:20:00,25.56,25.6,25.53,25.59,1267100.0,10.9319,10.949,10.919,10.9447,1267100.0
2005-02-08 10:30:00,25.58,25.67,25.58,25.66,2144900.0,10.9404,10.9789,10.9404,10.9746,2144900.0
2005-02-08 10:40:00,25.66,25.67,25.51,25.54,1273800.0,10.9746,10.9789,10.9105,10.9233,1273800.0
2005-02-08 10:50:00,25.54,25.57,25.52,25.56,964200.0,10.9233,10.9361,10.9148,10.9319,964200.0
2005-02-08 11:00:00,25.55,25.67,25.55,25.67,1185500.0,10.9276,10.9789,10.9276,10.9789,1185500.0
2005-02-08 11:10:00,25.67,25.68,25.63,25.63,1169600.0,10.9789,10.9832,10.9618,10.9618,1169600.0
2005-02-08 11:20:00,25.64,25.76,25.63,25.76,1327700.0,10.9661,11.0174,10.9618,11.0174,1327700.0
2005-02-08 11:30:00,25.76,25.76,25.7,25.76,879000.0,11.0174,11.0174,10.9917,11.0174,879000.0
2005-02-08 11:40:00,25.76,25.8,25.69,25.72,1133100.0,11.0174,11.0345,10.9875,11.0003,1133100.0
2005-02-08 11:50:00,25.69,25.77,25.64,25.74,716800.0,10.9875,11.0217,10.9661,11.0088,716800.0
2005-02-08 12:00:00,25.74,25.77,25.67,25.69,606700.0,11.0088,11.0217,10.9789,10.9875,606700.0
2005-02-08 12:10:00,25.69,25.69,25.62,25.63,695700.0,10.9875,10.9875,10.9575,10.9618,695700.0
2005-02-08 12:20:00,25.62,25.68,25.61,25.62,634400.0,10.9575,10.9832,10.9532,10.9575,634400.0
2005-02-08 12:30:00,25.63,25.68,25.61,25.65,470500.0,10.9618,10.9832,10.9532,10.9704,470500.0
2005-02-08 12:40:00,25.65,25.73,25.65,25.73,678400.0,10.9704,11.0046,10.9704,11.0046,678400.0
2005-02-08 12:50:00,25.73,25.74,25.72,25.73,502600.0,11.0046,11.0088,11.0003,11.0046,502600.0
2005-02-08 13:00:00,25.73,25.73,25.66,25.68,677200.0,11.0046,11.0046,10.9746,10.9832,677200.0
2005-02-08 13:10:00,25.68,25.71,25.68,25.7,370600.0,10.9832,10.996,10.9832,10.9917,370600.0
2005-02-08 13:20:00,25.7,25.73,25.69,25.71,387800.0,10.9917,11.0046,10.9875,10.996,387800.0
2005-02-08 13:30:00,25.7,25.75,25.69,25.72,460300.0,10.9917,11.0131,10.9875,11.0003,460300.0
2005-02-08 13:40:00,25.71,25.78,25.71,25.76,610900.0,10.996,11.026,10.996,11.0174,610900.0
2005-02-08 13:50:00,25.76,25.78,25.75,25.78,536900.0,11.0174,11.026,11.0131,11.026,536900.0
2005-02-08 14:00:00,25.78,26.0,25.75,25.79,1130900.0,11.026,11.12,11.0131,11.0302,1130900.0
2005-02-08 14:10:00,25.78,25.84,25.78,25.83,621800.0,11.026,11.0516,11.026,11.0473,621800.0
2005-02-08 14:20:00,25.83,25.85,25.78,25.78,854900.0,11.0473,11.0559,11.026,11.026,854900.0
2005-02-08 14:30:00,25.78,26.0,25.75,25.81,958800.0,11.026,11.12,11.0131,11.0388,958800.0
2005-02-08 14:40:00,25.82,25.85,25.8,25.84,943600.0,11.0431,11.0559,11.0345,11.0516,943600.0
2005-02-08 14:50:00,25.84,25.86,25.79,25.79,1181400.0,11.0516,11.0602,11.0302,11.0302,1181400.0
2005-02-08 15:00:00,25.8,25.82,25.75,25.8,1100100.0,11.0345,11.0431,11.0131,11.0345,1100100.0
2005-02-08 15:10:00,25.8,25.81,25.77,25.79,1025600.0,11.0345,11.0388,11.0217,11.0302,1025600.0
2005-02-08 15:20:00,25.79,25.82,25.77,25.78,769400.0,11.0302,11.0431,11.0217,11.026,769400.0
2005-02-08 15:30:00,25.78,25.8,25.76,25.77,1017000.0,11.026,11.0345,11.0174,11.0217,1017000.0
2005-02-08 15:40:00,25.77,25.79,25.7,25.72,1535600.0,11.0217,11.0302,10.9917,11.0003,1535600.0
2005-02-08 15:50:00,25.7,25.72,25.55,25.63,2604900.0,10.9917,11.0003,10.9276,10.9618,2604900.0
2005-02-09 09:30:00,25.64,25.77,25.56,25.77,3032100.0,11.0493,11.1053,11.0148,11.1053,3032100.0
2005-02-09 09:40:00,25.77,25.87,25.72,25.82,1963600.0,11.1053,11.1484,11.0837,11.1268,1963600.0
2005-02-09 09:50:00,25.82,25.87,25.8,25.85,1569100.0,11.1268,11.1484,11.1182,11.1397,1569100.0
2005-02-09 10:00:00,25.85,25.88,25.82,25.86,1487900.0,11.1397,11.1527,11.1268,11.1441,1487900.0
2005-02-09 10:10:00,25.85,25.86,25.73,25.74,1753600.0,11.1397,11.1441,11.088,11.0923,1753600.0
2005-02-09 10:20:00,25.74,25.75,25.69,25.73,2309900.0,11.0923,11.0967,11.0708,11.088,2309900.0
2005-02-09 10:30:00,25.73,25.73,25.63,25.65,1007300.0,11.088,11.088,11.0449,11.0536,1007300.0
2005-02-09 10:40:00,25.66,25.69,25.6,25.63,955700.0,11.0579,11.0708,11.032,11.0449,955700.0
2005-02-09 10:50:00,25.64,25.64,25.56,25.6,1268800.0,11.0493,11.0493,11.0148,11.032,1268800.0
2005-02-09 11:00:00,25.6,25.63,25.58,25.61,782500.0,11.032,11.0449,11.0234,11.0363,782500.0
2005-02-09 11:10:00,25.61,25.63,25.55,25.61,768200.0,11.0363,11.0449,11.0105,11.0363,768200.0
2005-02-09 11:20:00,25.61,25.62,25.56,25.57,1055000.0,11.0363,11.0406,11.0148,11.0191,1055000.0
2005-02-09 11:30:00,25.56,25.58,25.53,25.53,806800.0,11.0148,11.0234,11.0018,11.0018,806800.0
2005-02-09 11:40:00,25.54,25.55,25.45,25.45,981300.0,11.0062,11.0105,10.9674,10.9674,981300.0
2005-02-09 11:50:00,25.45,25.49,25.44,25.47,709000.0,10.9674,10.9846,10.9631,10.976,709000.0
2005-02-09 12:00:00,25.48,25.51,25.46,25.47,399600.0,10.9803,10.9932,10.9717,10.976,399600.0
2005-02-09 12:10:00,25.47,25.48,25.38,25.39,558200.0,10.976,10.9803,10.9372,10.9415,558200.0
2005-02-09 12:20:00,25.38,25.43,25.38,25.43,578500.0,10.9372,10.9588,10.9372,10.9588,578500.0
2005-02-09 12:30:00,25.42,25.47,25.41,25.44,564400.0,10.9544,10.976,10.9501,10.9631,564400.0
2005-02-09 12:40:00,25.43,25.44,25.41,25.42,454500.0,10.9588,10.9631,10.9501,10.9544,454500.0
2005-02-09 12:50:00,25.42,25.43,25.39,25.4,470800.0,10.9544,10.9588,10.9415,10.9458,470800.0
2005-02-09 13:00:00,25.39,25.45,25.38,25.39,492000.0,10.9415,10.9674,10.9372,10.9415,492000.0
2005-02-09 13:10:00,25.4,25.4,25.35,25.37,577800.0,10.9458,10.9458,10.9243,10.9329,577800.0
2005-02-09 13:20:00,25.37,25.38,25.32,25.33,544400.0,10.9329,10.9372,10.9114,10.9157,544400.0
2005-02-09 13:30:00,25.32,25.33,25.2,25.27,1120500.0,10.9114,10.9157,10.8596,10.8898,1120500.0
2005-02-09 13:40:00,25.26,25.31,25.26,25.3,777500.0,10.8855,10.907,10.8855,10.9027,777500.0
2005-02-09 13:50:00,25.3,25.31,25.22,25.22,612200.0,10.9027,10.907,10.8683,10.8683,612200.0
2005-02-09 14:00:00,25.22,25.22,25.11,25.17,1047800.0,10.8683,10.8683,10.8209,10.8467,1047800.0
2005-02-09 14:10:00,25.16,25.21,25.13,25.21,1423900.0,10.8424,10.8639,10.8295,10.8639,1423900.0
2005-02-09 14:20:00,25.2,25.22,25.17,25.2,1372300.0,10.8596,10.8683,10.8467,10.8596,1372300.0
2005-02-09 14:30:00,25.2,25.21,25.18,25.19,510300.0,10.8596,10.8639,10.851,10.8553,510300.0
2005-02-09 14:40:00,25.19,25.2,25.13,25.15,476700.0,10.8553,10.8596,10.8295,10.8381,476700.0
2005-02-09 14:50:00,25.14,25.66,25.09,25.1,681500.0,10.8338,11.0579,10.8122,10.8165,681500.0
2005-02-09 15:00:00,25.1,25.13,25.08,25.13,761800.0,10.8165,10.8295,10.8079,10.8295,761800.0
2005-02-09 15:10:00,25.12,25.13,25.07,25.08,698100.0,10.8252,10.8295,10.8036,10.8079,698100.0
2005-02-09 15:20:00,25.07,25.15,25.07,25.1,1082500.0,10.8036,10.8381,10.8036,10.8165,1082500.0
2005-02-09 15:30:00,25.09,25.15,25.09,25.11,749400.0,10.8122,10.8381,10.8122,10.8209,749400.0
2005-02-09 15:40:00,25.11,25.11,25.05,25.08,1224500.0,10.8209,10.8209,10.795,10.8079,1224500.0
2005-02-09 15:50:00,25.08,25.11,25.05,25.06,1526700.0,10.8079,10.8209,10.795,10.7993,1526700.0
2005-02-10 09:30:00,25.15,25.18,25.08,25.08,1392200.0,10.8381,10.851,10.8079,10.8079,1392200.0
2005-02-10 09:40:00,25.08,25.14,25.08,25.11,729100.0,10.8079,10.8338,10.8079,10.8209,729100.0
2005-02-10 09:50:00,25.11,25.11,25.05,25.06,895600.0,10.8209,10.8209,10.795,10.7993,895600.0
2005-02-10 10:00:00,25.06,25.07,25.02,25.03,795300.0,10.7993,10.8036,10.7821,10.7864,795300.0
2005-02-10 10:10:00,25.03,25.03,24.78,24.78,1476900.0,10.7864,10.7864,10.6786,10.6786,1476900.0
2005-02-10 10:20:00,24.79,24.95,24.69,24.83,1722800.0,10.683,10.7519,10.6399,10.7002,1722800.0
2005-02-10 10:30:00,24.84,24.85,24.76,24.8,1039000.0,10.7045,10.7088,10.67,10.6873,1039000.0
2005-02-10 10:40:00,24.81,24.84,24.77,24.77,664500.0,10.6916,10.7045,10.6743,10.6743,664500.0
2005-02-10 10:50:00,24.78,24.84,24.78,24.82,548300.0,10.6786,10.7045,10.6786,10.6959,548300.0
2005-02-10 11:00:00,24.82,24.84,24.76,24.8,733700.0,10.6959,10.7045,10.67,10.6873,733700.0
2005-02-10 11:10:00,24.79,24.82,24.78,24.79,500900.0,10.683,10.6959,10.6786,10.683,500900.0
2005-02-10 11:20:00,24.79,24.81,24.75,24.8,543800.0,10.683,10.6916,10.6657,10.6873,543800.0
2005-02-10 11:30:00,24.82,24.87,24.81,24.85,479000.0,10.6959,10.7174,10.6916,10.7088,479000.0
2005-02-10 11:40:00,24.84,24.9,24.83,24.89,530700.0,10.7045,10.7304,10.7002,10.726,530700.0
2005-02-10 11:50:00,24.88,24.91,24.85,24.89,534300.0,10.7217,10.7347,10.7088,10.726,534300.0
2005-02-10 12:00:00,24.89,24.9,24.85,24.87,477300.0,10.726,10.7304,10.7088,10.7174,477300.0
2005-02-10 12:10:00,24.88,24.89,24.86,24.87,539200.0,10.7217,10.726,10.7131,10.7174,539200.0
2005-02-10 12:20:00,24.87,24.94,24.85,24.91,468300.0,10.7174,10.7476,10.7088,10.7347,468300.0
2005-02-10 12:30:00,24.91,24.95,24.91,24.93,277600.0,10.7347,10.7519,10.7347,10.7433,277600.0
2005-02-10 12:40:00,24.93,24.94,24.89,24.91,423800.0,10.7433,10.7476,10.726,10.7347,423800.0
2005-02-10 12:50:00,24.91,24.92,24.87,24.88,321700.0,10.7347,10.739,10.7174,10.7217,321700.0
2005-02-10 13:00:00,24.88,24.92,24.87,24.87,304200.0,10.7217,10.739,10.7174,10.7174,304200.0
2005-02-10 13:10:00,24.88,24.89,24.86,24.86,233000.0,10.7217,10.726,10.7131,10.7131,233000.0
2005-02-10 13:20:00,24.86,24.95,24.86,24.94,356300.0,10.7131,10.7519,10.7131,10.7476,356300.0
2005-02-10 13:30:00,24.94,24.96,24.9,24.95,444500.0,10.7476,10.7562,10.7304,10.7519,444500.0
2005-02-10 13:40:00,24.96,24.98,24.93,24.97,359600.0,10.7562,10.7648,10.7433,10.7605,359600.0
2005-02-10 13:50:00,24.98,25.08,24.95,25.07,628200.0,10.7648,10.8079,10.7519,10.8036,628200.0
2005-02-10 14:00:00,25.07,25.08,24.97,25.0,594200.0,10.8036,10.8079,10.7605,10.7735,594200.0
2005-02-10 14:10:00,25.0,25.06,24.99,25.04,366100.0,10.7735,10.7993,10.7691,10.7907,366100.0
2005-02-10 14:20:00,25.04,25.09,25.03,25.06,386700.0,10.7907,10.8122,10.7864,10.7993,386700.0
2005-02-10 14:30:00,25.07,25.07,25.0,25.0,366900.0,10.8036,10.8036,10.7735,10.7735,366900.0
2005-02-10 14:40:00,25.0,25.01,24.96,25.0,509100.0,10.7735,10.7778,10.7562,10.7735,509100.0
2005-02-10 14:50:00,25.0,25.03,24.96,24.97,371900.0,10.7735,10.7864,10.7562,10.7605,371900.0
2005-02-10 15:00:00,24.97,25.03,24.97,25.01,368400.0,10.7605,10.7864,10.7605,10.7778,368400.0
2005-02-10 15:10:00,25.02,25.05,24.98,25.03,424300.0,10.7821,10.795,10.7648,10.7864,424300.0
2005-02-10 15:20:00,25.04,25.06,25.02,25.04,630000.0,10.7907,10.7993,10.7821,10.7907,630000.0
2005-02-10 15:30:00,25.04,25.07,25.03,25.06,586800.0,10.7907,10.8036,10.7864,10.7993,586800.0
2005-02-10 15:40:00,25.06,25.08,25.04,25.05,646600.0,10.7993,10.8079,10.7907,10.795,646600.0
2005-02-10 15:50:00,25.05,25.08,24.99,25.07,996200.0,10.795,10.8079,10.7691,10.8036,996200.0
2005-02-11 09:30:00,25.3,25.36,25.11,25.13,1400400.0,10.9027,10.9286,10.8209,10.8295,1400400.0
2005-02-11 09:40:00,25.14,25.16,25.0,25.07,987400.0,10.8338,10.8424,10.7735,10.8036,987400.0
2005-02-11 09:50:00,25.09,25.1,24.96,24.98,957700.0,10.8122,10.8165,10.7562,10.7648,957700.0
2005-02-11 10:00:00,24.98,25.02,24.95,24.96,702700.0,10.7648,10.7821,10.7519,10.7562,702700.0
2005-02-11 10:10:00,24.96,25.0,24.88,24.98,532300.0,10.7562,10.7735,10.7217,10.7648,532300.0
2005-02-11 10:20:00,24.98,25.02,24.94,25.01,450800.0,10.7648,10.7821,10.7476,10.7778,450800.0
2005-02-11 10:30:00,25.01,25.03,24.97,24.98,695500.0,10.7778,10.7864,10.7605,10.7648,695500.0
2005-02-11 10:40:00,24.98,25.07,24.98,25.04,650900.0,10.7648,10.8036,10.7648,10.7907,650900.0
2005-02-11 10:50:00,25.05,25.17,25.03,25.13,463300.0,10.795,10.8467,10.7864,10.8295,463300.0
2005-02-11 11:00:00,25.13,25.25,25.13,25.22,681200.0,10.8295,10.8812,10.8295,10.8683,681200.0
2005-02-11 11:10:00,25.22,25.3,25.22,25.28,557200.0,10.8683,10.9027,10.8683,10.8941,557200.0
2005-02-11 11:20:00,25.28,25.48,25.25,25.44,989500.0,10.8941,10.9803,10.8812,10.9631,989500.0
2005-02-11 11:30:00,25.48,25.52,25.33,25.38,1241900.0,10.9803,10.9975,10.9157,10.9372,1241900.0
2005-02-11 11:40:00,25.38,25.45,25.36,25.43,513400.0,10.9372,10.9674,10.9286,10.9588,513400.0
2005-02-11 11:50:00,25.42,25.46,25.31,25.4,471900.0,10.9544,10.9717,10.907,10.9458,471900.0
2005-02-11 12:00:00,25.4,25.5,25.38,25.4,767000.0,10.9458,10.9889,10.9372,10.9458,767000.0
2005-02-11 12:10:00,25.39,25.4,25.34,25.38,329400.0,10.9415,10.9458,10.92,10.9372,329400.0
2005-02-11 12:20:00,25.38,25.42,25.35,25.38,557700.0,10.9372,10.9544,10.9243,10.9372,557700.0
2005-02-11 12:30:00,25.38,25.4,25.33,25.36,455900.0,10.9372,10.9458,10.9157,10.9286,455900.0
2005-02-11 12:40:00,25.35,25.39,25.34,25.38,321300.0,10.9243,10.9415,10.92,10.9372,321300.0
2005-02-11 12:50:00,25.37,25.39,25.35,25.37,246800.0,10.9329,10.9415,10.9243,10.9329,246800.0
2005-02-11 13:00:00,25.37,25.38,25.29,25.34,356500.0,10.9329,10.9372,10.8984,10.92,356500.0
2005-02-11 13:10:00,25.34,25.34,25.27,25.28,350500.0,10.92,10.92,10.8898,10.8941,350500.0
2005-02-11 13:20:00,25.27,25.28,25.21,25.21,406900.0,10.8898,10.8941,10.8639,10.8639,406900.0
2005-02-11 13:30:00,25.21,25.27,25.21,25.24,554500.0,10.8639,10.8898,10.8639,10.8769,554500.0
2005-02-11 13:40:00,25.23,25.24,25.15,25.16,708100.0,10.8726,10.8769,10.8381,10.8424,708100.0
2005-02-11 13:50:00,25.16,25.19,25.12,25.13,415100.0,10.8424,10.8553,10.8252,10.8295,415100.0
2005-02-11 14:00:00,25.13,25.13,25.07,25.12,765100.0,10.8295,10.8295,10.8036,10.8252,765100.0
2005-02-11 14:10:00,25.13,25.18,25.11,25.17,823900.0,10.8295,10.851,10.8209,10.8467,823900.0
2005-02-11 14:20:00,25.17,25.19,25.14,25.15,517500.0,10.8467,10.8553,10.8338,10.8381,517500.0
2005-02-11 14:30:00,25.15,25.18,25.14,25.17,422800.0,10.8381,10.851,10.8338,10.8467,422800.0
2005-02-11 14:40:00,25.16,25.2,25.14,25.19,461400.0,10.8424,10.8596,10.8338,10.8553,461400.0
2005-02-11 14:50:00,25.18,25.22,25.18,25.21,312400.0,10.851,10.8683,10.851,10.8639,312400.0
2005-02-11 15:00:00,25.2,25.24,25.19,25.22,329100.0,10.8596,10.8769,10.8553,10.8683,329100.0
2005-02-11 15:10:00,25.22,25.25,25.17,25.17,359600.0,10.8683,10.8812,10.8467,10.8467,359600.0
2005-02-11 15:20:00,25.18,25.23,25.17,25.23,484100.0,10.851,10.8726,10.8467,10.8726,484100.0
2005-02-11 15:30:00,25.21,25.24,25.12,25.14,610500.0,10.8639,10.8769,10.8252,10.8338,610500.0
2005-02-11 15:40:00,25.14,25.2,25.07,25.17,940300.0,10.8338,10.8596,10.8036,10.8467,940300.0
2005-02-11 15:50:00,25.16,25.17,25.1,25.15,1007500.0,10.8424,10.8467,10.8165,10.8381,1007500.0
2005-02-14 09:30:00,25.21,25.25,25.2,25.22,1478600.0,10.8639,10.8812,10.8596,10.8683,1478600.0
2005-02-14 09:40:00,25.23,25.23,25.16,25.19,1268400.0,10.8726,10.8726,10.8424,10.8553,1268400.0
2005-02-14 09:50:00,25.19,25.22,25.17,25.18,567500.0,10.8553,10.8683,10.8467,10.851,567500.0
2005-02-14 10:00:00,25.18,25.2,25.14,25.16,744100.0,10.851,10.8596,10.8338,10.8424,744100.0
2005-02-14 10:10:00,25.16,25.18,25.14,25.17,566100.0,10.8424,10.851,10.8338,10.8467,566100.0
2005-02-14 10:20:00,25.17,25.2,25.16,25.19,655400.0,10.8467,10.8596,10.8424,10.8553,655400.0
2005-02-14 10:30:00,25.19,25.2,25.16,25.18,458400.0,10.8553,10.8596,10.8424,10.851,458400.0
2005-02-14 10:40:00,25.18,25.23,25.15,25.21,526200.0,10.851,10.8726,10.8381,10.8639,526200.0
2005-02-14 10:50:00,25.2,25.23,25.15,25.18,722100.0,10.8596,10.8726,10.8381,10.851,722100.0
2005-02-14 11:00:00,25.18,25.21,25.16,25.2,462300.0,10.851,10.8639,10.8424,10.8596,462300.0
2005-02-14 11:10:00,25.2,25.23,25.19,25.22,905100.0,10.8596,10.8726,10.8553,10.8683,905100.0
2005-02-14 11:20:00,25.22,25.27,25.21,25.25,699800.0,10.8683,10.8898,10.8639,10.8812,699800.0
2005-02-14 11:30:00,25.26,25.27,25.19,25.2,557700.0,10.8855,10.8898,10.8553,10.8596,557700.0
2005-02-14 11:40:00,25.19,25.23,25.18,25.19,319000.0,10.8553,10.8726,10.851,10.8553,319000.0
2005-02-14 11:50:00,25.2,25.23,25.18,25.23,241600.0,10.8596,10.8726,10.851,10.8726,241600.0
2005-02-14 12:00:00,25.23,25.23,25.2,25.21,301500.0,10.8726,10.8726,10.8596,10.8639,301500.0
2005-02-14 12:10:00,25.2,25.22,25.17,25.19,462200.0,10.8596,10.8683,10.8467,10.8553,462200.0
2005-02-14 12:20:00,25.18,25.23,25.17,25.21,347200.0,10.851,10.8726,10.8467,10.8639,347200.0
2005-02-14 12:30:00,25.2,25.24,25.19,25.23,439700.0,10.8596,10.8769,10.8553,10.8726,439700.0
2005-02-14 12:40:00,25.23,25.24,25.21,25.22,241800.0,10.8726,10.8769,10.8639,10.8683,241800.0
2005-02-14 12:50:00,25.23,25.27,25.22,25.26,384400.0,10.8726,10.8898,10.8683,10.8855,384400.0
2005-02-14 13:00:00,25.25,25.27,25.22,25.25,203400.0,10.8812,10.8898,10.8683,10.8812,203400.0
2005-02-14 13:10:00,25.25,25.26,25.24,25.24,183300.0,10.8812,10.8855,10.8769,10.8769,183300.0
2005-02-14 13:20:00,25.25,25.27,25.21,25.24,246600.0,10.8812,10.8898,10.8639,10.8769,246600.0
2005-02-14 13:30:00,25.25,25.25,25.21,25.23,236100.0,10.8812,10.8812,10.8639,10.8726,236100.0
2005-02-14 13:40:00,25.24,25.27,25.23,25.26,297600.0,10.8769,10.8898,10.8726,10.8855,297600.0
2005-02-14 13:50:00,25.26,25.28,25.24,25.25,416200.0,10.8855,10.8941,10.8769,10.8812,416200.0
2005-02-14 14:00:00,25.26,25.29,25.24,25.29,618600.0,10.8855,10.8984,10.8769,10.8984,618600.0
2005-02-14 14:10:00,25.28,25.36,25.27,25.29,537900.0,10.8941,10.9286,10.8898,10.8984,537900.0
2005-02-14 14:20:00,25.3,25.43,25.3,25.43,780100.0,10.9027,10.9588,10.9027,10.9588,780100.0
2005-02-14 14:30:00,25.43,25.47,25.41,25.44,801700.0,10.9588,10.976,10.9501,10.9631,801700.0
2005-02-14 14:40:00,25.44,25.44,24.0,25.35,1427900.0,10.9631,10.9631,10.3425,10.9243,1427900.0
2005-02-14 14:50:00,25.36,25.4,25.3,25.36,508500.0,10.9286,10.9458,10.9027,10.9286,508500.0
2005-02-14 15:00:00,25.37,25.38,25.33,25.34,455800.0,10.9329,10.9372,10.9157,10.92,455800.0
2005-02-14 15:10:00,25.35,25.44,25.33,25.41,458800.0,10.9243,10.9631,10.9157,10.9501,458800.0
2005-02-14 15:20:00,25.41,25.5,25.41,25.49,909800.0,10.9501,10.9889,10.9501,10.9846,909800.0
2005-02-14 15:30:00,25.48,25.5,25.45,25.47,666900.0,10.9803,10.9889,10.9674,10.976,666900.0
2005-02-14 15:40:00,25.46,25.52,25.45,25.51,721600.0,10.9717,10.9975,10.9674,10.9932,721600.0
2005-02-14 15:50:00,25.5,25.51,25.42,25.48,1213100.0,10.9889,10.9932,10.9544,10.9803,1213100.0
2005-02-15 09:30:00,25.42,25.48,25.25,25.33,1550900.0,10.9544,10.9803,10.8812,10.9157,1550900.0
2005-02-15 09:40:00,25.33,25.38,25.3,25.3,852000.0,10.9157,10.9372,10.9027,10.9027,852000.0
2005-02-15 09:50:00,25.3,25.38,25.28,25.36,674900.0,10.9027,10.9372,10.8941,10.9286,674900.0
2005-02-15 10:00:00,25.37,25.47,25.35,25.38,618300.0,10.9329,10.976,10.9243,10.9372,618300.0
2005-02-15 10:10:00,25.39,25.41,25.36,25.36,611500.0,10.9415,10.9501,10.9286,10.9286,611500.0
2005-02-15 10:20:00,25.36,25.42,25.33,25.41,572200.0,10.9286,10.9544,10.9157,10.9501,572200.0
2005-02-15 10:30:00,25.41,25.53,25.41,25.51,654100.0,10.9501,11.0018,10.9501,10.9932,654100.0
2005-02-15 10:40:00,25.5,25.53,25.49,25.5,530400.0,10.9889,11.0018,10.9846,10.9889,530400.0
2005-02-15 10:50:00,25.5,25.53,25.48,25.51,564300.0,10.9889,11.0018,10.9803,10.9932,564300.0
2005-02-15 11:00:00,25.5,25.52,25.45,25.51,413200.0,10.9889,10.9975,10.9674,10.9932,413200.0
2005-02-15 11:10:00,25.51,25.52,25.46,25.48,416800.0,10.9932,10.9975,10.9717,10.9803,416800.0
2005-02-15 11:20:00,25.48,25.5,25.46,25.46,328800.0,10.9803,10.9889,10.9717,10.9717,328800.0
2005-02-15 11:30:00,25.46,25.47,25.42,25.44,505900.0,10.9717,10.976,10.9544,10.9631,505900.0
2005-02-15 11:40:00,25.45,25.46,25.41,25.44,559900.0,10.9674,10.9717,10.9501,10.9631,559900.0
2005-02-15 11:50:00,25.44,25.45,25.43,25.44,213600.0,10.9631,10.9674,10.9588,10.9631,213600.0
2005-02-15 12:00:00,25.44,25.45,25.41,25.44,324600.0,10.9631,10.9674,10.9501,10.9631,324600.0
2005-02-15 12:10:00,25.44,25.44,25.39,25.41,321500.0,10.9631,10.9631,10.9415,10.9501,321500.0
2005-02-15 12:20:00,25.41,25.42,25.37,25.39,607100.0,10.9501,10.9544,10.9329,10.9415,607100.0
2005-02-15 12:30:00,25.39,25.41,25.36,25.39,314000.0,10.9415,10.9501,10.9286,10.9415,314000.0
2005-02-15 12:40:00,25.38,25.41,25.38,25.4,290000.0,10.9372,10.9501,10.9372,10.9458,290000.0
2005-02-15 12:50:00,25.4,25.43,25.37,25.38,350800.0,10.9458,10.9588,10.9329,10.9372,350800.0
2005-02-15 13:00:00,25.38,25.45,25.38,25.42,293200.0,10.9372,10.9674,10.9372,10.9544,293200.0
2005-02-15 13:10:00,25.42,25.43,25.38,25.42,290600.0,10.9544,10.9588,10.9372,10.9544,290600.0
2005-02-15 13:20:00,25.41,25.45,25.36,25.36,447600.0,10.9501,10.9674,10.9286,10.9286,447600.0
2005-02-15 13:30:00,25.36,25.4,25.35,25.38,357200.0,10.9286,10.9458,10.9243,10.9372,357200.0
2005-02-15 13:40:00,25.38,25.38,25.35,25.37,228400.0,10.9372,10.9372,10.9243,10.9329,228400.0
2005-02-15 13:50:00,25.36,25.38,25.35,25.36,246600.0,10.9286,10.9372,10.9243,10.9286,246600.0
2005-02-15 14:00:00,25.36,25.47,25.34,25.34,314000.0,10.9286,10.976,10.92,10.92,314000.0
2005-02-15 14:10:00,25.35,25.35,25.28,25.32,475000.0,10.9243,10.9243,10.8941,10.9114,475000.0
2005-02-15 14:20:00,25.32,25.36,25.3,25.32,943500.0,10.9114,10.9286,10.9027,10.9114,943500.0
2005-02-15 14:30:00,25.31,25.33,25.25,25.26,728500.0,10.907,10.9157,10.8812,10.8855,728500.0
2005-02-15 14:40:00,25.25,25.27,25.23,25.25,780000.0,10.8812,10.8898,10.8726,10.8812,780000.0
2005-02-15 14:50:00,25.25,25.29,25.21,25.27,429100.0,10.8812,10.8984,10.8639,10.8898,429100.0
2005-02-15 15:00:00,25.26,25.28,25.24,25.25,550000.0,10.8855,10.8941,10.8769,10.8812,550000.0
2005-02-15 15:10:00,25.25,25.29,25.24,25.24,395200.0,10.8812,10.8984,10.8769,10.8769,395200.0
2005-02-15 15:20:00,25.24,25.25,25.21,25.23,552400.0,10.8769,10.8812,10.8639,10.8726,552400.0
2005-02-15 15:30:00,25.23,25.28,25.23,25.26,734500.0,10.8726,10.8941,10.8726,10.8855,734500.0
2005-02-15 15:40:00,25.26,25.27,25.21,25.23,867600.0,10.8855,10.8898,10.8639,10.8726,867600.0
2005-02-15 15:50:00,25.23,25.26,25.19,25.22,1590200.0,10.8726,10.8855,10.8553,10.8683,1590200.0
2005-02-16 09:30:00,25.03,25.05,24.8,24.85,3351100.0,10.7864,10.795,10.6873,10.7088,3351100.0
2005-02-16 09:40:00,24.84,24.94,24.82,24.88,1600100.0,10.7045,10.7476,10.6959,10.7217,1600100.0
2005-02-16 09:50:00,24.88,24.88,24.76,24.76,1221200.0,10.7217,10.7217,10.67,10.67,1221200.0
2005-02-16 10:00:00,24.76,24.84,24.74,24.83,1195900.0,10.67,10.7045,10.6614,10.7002,1195900.0
2005-02-16 10:10:00,24.83,24.95,24.81,24.95,1034800.0,10.7002,10.7519,10.6916,10.7519,1034800.0
2005-02-16 10:20:00,24.94,24.96,24.84,24.88,1680100.0,10.7476,10.7562,10.7045,10.7217,1680100.0
2005-02-16 10:30:00,24.88,24.9,24.8,24.8,813500.0,10.7217,10.7304,10.6873,10.6873,813500.0
2005-02-16 10:40:00,24.8,24.85,24.79,24.82,1107000.0,10.6873,10.7088,10.683,10.6959,1107000.0
2005-02-16 10:50:00,24.82,24.89,24.8,24.83,823600.0,10.6959,10.726,10.6873,10.7002,823600.0
2005-02-16 11:00:00,24.82,24.85,24.79,24.8,1076400.0,10.6959,10.7088,10.683,10.6873,1076400.0
2005-02-16 11:10:00,24.79,24.84,24.76,24.82,853600.0,10.683,10.7045,10.67,10.6959,853600.0
2005-02-16 11:20:00,24.82,24.84,24.81,24.83,355500.0,10.6959,10.7045,10.6916,10.7002,355500.0
2005-02-16 11:30:00,24.82,24.83,24.79,24.8,668100.0,10.6959,10.7002,10.683,10.6873,668100.0
2005-02-16 11:40:00,24.79,24.8,24.77,24.78,411200.0,10.683,10.6873,10.6743,10.6786,411200.0
2005-02-16 11:50:00,24.78,24.87,24.78,24.84,396300.0,10.6786,10.7174,10.6786,10.7045,396300.0
2005-02-16 12:00:00,24.84,24.89,24.83,24.89,372800.0,10.7045,10.726,10.7002,10.726,372800.0
2005-02-16 12:10:00,24.88,24.91,24.86,24.87,362700.0,10.7217,10.7347,10.7131,10.7174,362700.0
2005-02-16 12:20:00,24.87,24.88,24.83,24.84,249300.0,10.7174,10.7217,10.7002,10.7045,249300.0
2005-02-16 12:30:00,24.84,24.89,24.83,24.86,290500.0,10.7045,10.726,10.7002,10.7131,290500.0
2005-02-16 12:40:00,24.87,24.87,24.85,24.85,198700.0,10.7174,10.7174,10.7088,10.7088,198700.0
2005-02-16 12:50:00,24.85,24.87,24.84,24.86,561100.0,10.7088,10.7174,10.7045,10.7131,561100.0
2005-02-16 13:00:00,24.87,24.87,24.8,24.82,529200.0,10.7174,10.7174,10.6873,10.6959,529200.0
2005-02-16 13:10:00,24.82,24.82,24.8,24.8,431500.0,10.6959,10.6959,10.6873,10.6873,431500.0
2005-02-16 13:20:00,24.8,24.82,24.77,24.8,414500.0,10.6873,10.6959,10.6743,10.6873,414500.0
2005-02-16 13:30:00,24.81,24.81,24.75,24.75,589000.0,10.6916,10.6916,10.6657,10.6657,589000.0
2005-02-16 13:40:00,24.76,24.79,24.74,24.77,772600.0,10.67,10.683,10.6614,10.6743,772600.0
2005-02-16 13:50:00,24.78,24.82,24.74,24.74,356000.0,10.6786,10.6959,10.6614,10.6614,356000.0
2005-02-16 14:00:00,24.75,24.78,24.73,24.76,507500.0,10.6657,10.6786,10.6571,10.67,507500.0
2005-02-16 14:10:00,24.76,24.79,24.75,24.78,368400.0,10.67,10.683,10.6657,10.6786,368400.0
2005-02-16 14:20:00,24.79,24.79,24.75,24.76,386400.0,10.683,10.683,10.6657,10.67,386400.0
2005-02-16 14:30:00,24.76,24.81,24.74,24.75,717100.0,10.67,10.6916,10.6614,10.6657,717100.0
2005-02-16 14:40:00,24.75,24.83,24.73,24.78,825100.0,10.6657,10.7002,10.6571,10.6786,825100.0
2005-02-16 14:50:00,24.77,24.82,24.76,24.79,769900.0,10.6743,10.6959,10.67,10.683,769900.0
2005-02-16 15:00:00,24.79,24.84,24.78,24.84,806000.0,10.683,10.7045,10.6786,10.7045,806000.0
2005-02-16 15:10:00,24.84,24.88,24.83,24.86,1009600.0,10.7045,10.7217,10.7002,10.7131,1009600.0
2005-02-16 15:20:00,24.86,24.93,24.84,24.92,1483400.0,10.7131,10.7433,10.7045,10.739,1483400.0
2005-02-16 15:30:00,24.93,25.0,24.91,24.93,1760100.0,10.7433,10.7735,10.7347,10.7433,1760100.0
2005-02-16 15:40:00,24.93,25.0,24.87,24.95,1446200.0,10.7433,10.7735,10.7174,10.7519,1446200.0
2005-02-16 15:50:00,24.94,24.97,24.92,24.93,1819700.0,10.7476,10.7605,10.739,10.7433,1819700.0
2005-02-17 09:30:00,25.0,25.05,24.97,24.99,1352600.0,10.7735,10.795,10.7605,10.7691,1352600.0
2005-02-17 09:40:00,24.98,25.0,24.93,24.94,989400.0,10.7648,10.7735,10.7433,10.7476,989400.0
2005-02-17 09:50:00,24.93,24.95,24.74,24.79,1188900.0,10.7433,10.7519,10.6614,10.683,1188900.0
2005-02-17 10:00:00,24.78,24.81,24.73,24.79,1002000.0,10.6786,10.6916,10.6571,10.683,1002000.0
2005-02-17 10:10:00,24.79,24.85,24.75,24.79,995300.0,10.683,10.7088,10.6657,10.683,995300.0
2005-02-17 10:20:00,24.78,24.81,24.75,24.8,607600.0,10.6786,10.6916,10.6657,10.6873,607600.0
2005-02-17 10:30:00,24.81,24.86,24.76,24.77,667200.0,10.6916,10.7131,10.67,10.6743,667200.0
2005-02-17 10:40:00,24.78,24.8,24.77,24.79,494600.0,10.6786,10.6873,10.6743,10.683,494600.0
2005-02-17 10:50:00,24.8,24.85,24.79,24.82,529300.0,10.6873,10.7088,10.683,10.6959,529300.0
2005-02-17 11:00:00,24.83,24.83,24.78,24.82,911100.0,10.7002,10.7002,10.6786,10.6959,911100.0
2005-02-17 11:10:00,24.81,24.86,24.79,24.79,660200.0,10.6916,10.7131,10.683,10.683,660200.0
2005-02-17 11:20:00,24.8,24.85,24.79,24.81,377600.0,10.6873,10.7088,10.683,10.6916,377600.0
2005-02-17 11:30:00,24.82,24.85,24.81,24.85,229700.0,10.6959,10.7088,10.6916,10.7088,229700.0
2005-02-17 11:40:00,24.85,24.89,24.85,24.87,317400.0,10.7088,10.726,10.7088,10.7174,317400.0
2005-02-17 11:50:00,24.87,24.87,24.83,24.85,389200.0,10.7174,10.7174,10.7002,10.7088,389200.0
2005-02-17 12:00:00,24.84,24.88,24.81,24.83,411900.0,10.7045,10.7217,10.6916,10.7002,411900.0
2005-02-17 12:10:00,24.83,24.87,24.83,24.86,251200.0,10.7002,10.7174,10.7002,10.7131,251200.0
2005-02-17 12:20:00,24.86,24.87,24.83,24.83,329200.0,10.7131,10.7174,10.7002,10.7002,329200.0
2005-02-17 12:30:00,24.83,24.84,24.79,24.81,430200.0,10.7002,10.7045,10.683,10.6916,430200.0
2005-02-17 12:40:00,24.82,24.82,24.78,24.78,426700.0,10.6959,10.6959,10.6786,10.6786,426700.0
2005-02-17 12:50:00,24.78,24.85,24.77,24.85,234500.0,10.6786,10.7088,10.6743,10.7088,234500.0
2005-02-17 13:00:00,24.82,24.86,24.81,24.83,350300.0,10.6959,10.7131,10.6916,10.7002,350300.0
2005-02-17 13:10:00,24.83,24.85,24.81,24.83,355200.0,10.7002,10.7088,10.6916,10.7002,355200.0
2005-02-17 13:20:00,24.84,24.85,24.82,24.84,347900.0,10.7045,10.7088,10.6959,10.7045,347900.0
2005-02-17 13:30:00,24.84,24.86,24.82,24.84,318900.0,10.7045,10.7131,10.6959,10.7045,318900.0
2005-02-17 13:40:00,24.85,24.88,24.83,24.84,561700.0,10.7088,10.7217,10.7002,10.7045,561700.0
2005-02-17 13:50:00,24.84,24.85,24.82,24.83,494300.0,10.7045,10.7088,10.6959,10.7002,494300.0
2005-02-17 14:00:00,24.84,24.84,24.78,24.81,671900.0,10.7045,10.7045,10.6786,10.6916,671900.0
2005-02-17 14:10:00,24.8,24.88,24.8,24.87,749600.0,10.6873,10.7217,10.6873,10.7174,749600.0
2005-02-17 14:20:00,24.86,24.9,24.86,24.89,615900.0,10.7131,10.7304,10.7131,10.726,615900.0
2005-02-17 14:30:00,24.9,24.95,24.87,24.95,453300.0,10.7304,10.7519,10.7174,10.7519,453300.0
2005-02-17 14:40:00,24.94,24.99,24.88,24.9,654900.0,10.7476,10.7691,10.7217,10.7304,654900.0
2005-02-17 14:50:00,24.9,24.94,24.87,24.92,698200.0,10.7304,10.7476,10.7174,10.739,698200.0
2005-02-17 15:00:00,24.92,24.95,24.87,24.95,516300.0,10.739,10.7519,10.7174,10.7519,516300.0
2005-02-17 15:10:00,24.94,24.95,24.9,24.92,467900.0,10.7476,10.7519,10.7304,10.739,467900.0
2005-02-17 15:20:00,24.92,25.0,24.91,25.0,1008600.0,10.739,10.7735,10.7347,10.7735,1008600.0
2005-02-17 15:30:00,25.0,25.03,24.98,25.02,731500.0,10.7735,10.7864,10.7648,10.7821,731500.0
2005-02-17 15:40:00,25.02,25.06,25.01,25.03,774800.0,10.7821,10.7993,10.7778,10.7864,774800.0
2005-02-17 15:50:00,25.01,25.06,25.0,25.05,1627700.0,10.7778,10.7993,10.7735,10.795,1627700.0
2005-02-18 09:30:00,25.06,25.27,25.06,25.25,3936800.0,10.7993,10.8898,10.7993,10.8812,3936800.0
2005-02-18 09:40:00,25.25,25.26,25.12,25.14,1204100.0,10.8812,10.8855,10.8252,10.8338,1204100.0
2005-02-18 09:50:00,25.14,25.16,25.03,25.16,1128200.0,10.8338,10.8424,10.7864,10.8424,1128200.0
2005-02-18 10:00:00,25.15,25.28,25.15,25.28,913900.0,10.8381,10.8941,10.8381,10.8941,913900.0
2005-02-18 10:10:00,25.27,25.34,25.2,25.22,1093300.0,10.8898,10.92,10.8596,10.8683,1093300.0
2005-02-18 10:20:00,25.21,25.24,25.18,25.22,862100.0,10.8639,10.8769,10.851,10.8683,862100.0
2005-02-18 10:30:00,25.23,25.24,25.21,25.21,805200.0,10.8726,10.8769,10.8639,10.8639,805200.0
2005-02-18 10:40:00,25.22,25.23,25.17,25.18,612900.0,10.8683,10.8726,10.8467,10.851,612900.0
2005-02-18 10:50:00,25.18,25.24,25.16,25.21,613900.0,10.851,10.8769,10.8424,10.8639,613900.0
2005-02-18 11:00:00,25.21,25.23,25.2,25.21,432600.0,10.8639,10.8726,10.8596,10.8639,432600.0
2005-02-18 11:10:00,25.21,25.26,25.21,25.26,613200.0,10.8639,10.8855,10.8639,10.8855,613200.0
2005-02-18 11:20:00,25.25,25.26,25.2,25.22,634900.0,10.8812,10.8855,10.8596,10.8683,634900.0
2005-02-18 11:30:00,25.23,25.26,25.21,25.25,936300.0,10.8726,10.8855,10.8639,10.8812,936300.0
2005-02-18 11:40:00,25.24,25.25,24.63,24.83,4151400.0,10.8769,10.8812,10.614,10.7002,4151400.0
2005-02-18 11:50:00,24.85,24.85,24.6,24.74,2769800.0,10.7088,10.7088,10.6011,10.6614,2769800.0
2005-02-18 12:00:00,24.75,25.98,24.73,25.51,4698300.0,10.6657,11.1958,10.6571,10.9932,4698300.0
2005-02-18 12:10:00,25.51,25.87,24.8,25.73,6319100.0,10.9932,11.1484,10.6873,11.088,6319100.0
2005-02-18 12:20:00,25.75,25.77,25.58,25.61,2209400.0,11.0967,11.1053,11.0234,11.0363,2209400.0
2005-02-18 12:30:00,25.63,25.71,25.57,25.62,1336900.0,11.0449,11.0794,11.0191,11.0406,1336900.0
2005-02-18 12:40:00,25.62,25.63,25.51,25.54,1218100.0,11.0406,11.0449,10.9932,11.0062,1218100.0
2005-02-18 12:50:00,25.52,27.57,25.51,25.6,1319900.0,10.9975,11.881,10.9932,11.032,1319900.0
2005-02-18 13:00:00,25.59,25.61,25.35,25.42,1805600.0,11.0277,11.0363,10.9243,10.9544,1805600.0
2005-02-18 13:10:00,25.4,25.42,25.3,25.4,1745600.0,10.9458,10.9544,10.9027,10.9458,1745600.0
2005-02-18 13:20:00,25.39,25.53,25.36,25.5,1575500.0,10.9415,11.0018,10.9286,10.9889,1575500.0
2005-02-18 13:30:00,25.5,25.6,25.49,25.55,1473600.0,10.9889,11.032,10.9846,11.0105,1473600.0
2005-02-18 13:40:00,25.55,25.63,25.52,25.59,1227000.0,11.0105,11.0449,10.9975,11.0277,1227000.0
2005-02-18 13:50:00,25.59,25.76,25.58,25.75,1156300.0,11.0277,11.101,11.0234,11.0967,1156300.0
2005-02-18 14:00:00,25.75,25.85,25.73,25.75,1775800.0,11.0967,11.1397,11.088,11.0967,1775800.0
2005-02-18 14:10:00,25.74,25.89,25.74,25.85,1935900.0,11.0923,11.157,11.0923,11.1397,1935900.0
2005-02-18 14:20:00,25.87,25.89,25.75,25.85,2070200.0,11.1484,11.157,11.0967,11.1397,2070200.0
2005-02-18 14:30:00,25.84,25.87,25.68,25.7,1288900.0,11.1354,11.1484,11.0665,11.0751,1288900.0
2005-02-18 14:40:00,25.69,25.96,25.67,25.9,3449900.0,11.0708,11.1872,11.0622,11.1613,3449900.0
2005-02-18 14:50:00,25.91,25.97,25.85,25.89,2793100.0,11.1656,11.1915,11.1397,11.157,2793100.0
2005-02-18 15:00:00,25.89,26.0,25.87,25.99,1999300.0,11.157,11.2044,11.1484,11.2001,1999300.0
2005-02-18 15:10:00,25.98,26.15,25.97,26.14,3639400.0,11.1958,11.269,11.1915,11.2647,3639400.0
2005-02-18 15:20:00,26.13,26.8,26.0,26.55,4945100.0,11.2604,11.5491,11.2044,11.4414,4945100.0
2005-02-18 15:30:00,26.53,26.66,26.27,26.3,3850400.0,11.4328,11.4888,11.3207,11.3337,3850400.0
2005-02-18 15:40:00,26.29,26.6,26.21,26.54,4451200.0,11.3294,11.463,11.2949,11.4371,4451200.0
2005-02-18 15:50:00,26.54,27.75,26.45,26.8,8746600.0,11.4371,11.9585,11.3983,11.5491,8746600.0
2005-02-22 09:30:00,26.99,27.05,26.84,26.95,7018700.0,11.631,11.6569,11.5664,11.6138,7018700.0
2005-02-22 09:40:00,26.95,26.98,26.86,26.96,3123700.0,11.6138,11.6267,11.575,11.6181,3123700.0
2005-02-22 09:50:00,26.93,27.2,26.93,27.06,4617900.0,11.6052,11.7215,11.6052,11.6612,4617900.0
2005-02-22 10:00:00,27.06,27.15,26.94,26.98,2675700.0,11.6612,11.7,11.6095,11.6267,2675700.0
2005-02-22 10:10:00,26.97,27.01,26.93,26.98,2173500.0,11.6224,11.6396,11.6052,11.6267,2173500.0
2005-02-22 10:20:00,26.99,27.03,26.91,26.94,2262100.0,11.631,11.6483,11.5965,11.6095,2262100.0
2005-02-22 10:30:00,26.95,26.99,26.92,26.95,1604900.0,11.6138,11.631,11.6009,11.6138,1604900.0
2005-02-22 10:40:00,26.97,26.98,26.85,26.86,1164100.0,11.6224,11.6267,11.5707,11.575,1164100.0
2005-02-22 10:50:00,26.86,27.07,26.85,26.96,1718800.0,11.575,11.6655,11.5707,11.6181,1718800.0
2005-02-22 11:00:00,26.96,26.98,26.92,26.96,1003800.0,11.6181,11.6267,11.6009,11.6181,1003800.0
2005-02-22 11:10:00,26.97,27.0,26.96,26.99,1053600.0,11.6224,11.6353,11.6181,11.631,1053600.0
2005-02-22 11:20:00,26.99,26.99,26.91,26.93,917600.0,11.631,11.631,11.5965,11.6052,917600.0
2005-02-22 11:30:00,26.94,26.95,26.83,26.86,1363300.0,11.6095,11.6138,11.5621,11.575,1363300.0
2005-02-22 11:40:00,26.86,26.9,26.81,26.81,821100.0,11.575,11.5922,11.5534,11.5534,821100.0
2005-02-22 11:50:00,26.82,26.99,26.65,26.72,1559100.0,11.5578,11.631,11.4845,11.5147,1559100.0
2005-02-22 12:00:00,26.73,26.73,26.63,26.63,905500.0,11.519,11.519,11.4759,11.4759,905500.0
2005-02-22 12:10:00,26.63,26.63,26.49,26.5,1480400.0,11.4759,11.4759,11.4155,11.4199,1480400.0
2005-02-22 12:20:00,26.5,26.95,26.29,26.46,1700200.0,11.4199,11.6138,11.3294,11.4026,1700200.0
2005-02-22 12:30:00,26.47,26.57,26.4,26.54,1352700.0,11.4069,11.45,11.3768,11.4371,1352700.0
2005-02-22 12:40:00,26.53,26.61,26.53,26.6,845000.0,11.4328,11.4673,11.4328,11.463,845000.0
2005-02-22 12:50:00,26.6,26.62,26.52,26.61,702800.0,11.463,11.4716,11.4285,11.4673,702800.0
2005-02-22 13:00:00,26.6,26.61,26.55,26.61,745000.0,11.463,11.4673,11.4414,11.4673,745000.0
2005-02-22 13:10:00,26.62,26.93,26.57,26.59,566900.0,11.4716,11.6052,11.45,11.4586,566900.0
2005-02-22 13:20:00,26.6,26.65,26.59,26.65,716700.0,11.463,11.4845,11.4586,11.4845,716700.0
2005-02-22 13:30:00,26.65,26.65,26.59,26.63,562200.0,11.4845,11.4845,11.4586,11.4759,562200.0
2005-02-22 13:40:00,26.63,26.66,26.61,26.63,795300.0,11.4759,11.4888,11.4673,11.4759,795300.0
2005-02-22 13:50:00,26.64,26.65,26.51,26.51,675900.0,11.4802,11.4845,11.4242,11.4242,675900.0
2005-02-22 14:00:00,26.51,26.52,26.41,26.43,751700.0,11.4242,11.4285,11.3811,11.3897,751700.0
2005-02-22 14:10:00,26.43,26.93,26.42,26.44,976300.0,11.3897,11.6052,11.3854,11.394,976300.0
2005-02-22 14:20:00,26.45,26.49,26.44,26.49,635300.0,11.3983,11.4155,11.394,11.4155,635300.0
2005-02-22 14:30:00,26.49,26.53,26.42,26.43,801400.0,11.4155,11.4328,11.3854,11.3897,801400.0
2005-02-22 14:40:00,26.43,26.44,26.37,26.42,660400.0,11.3897,11.394,11.3638,11.3854,660400.0
2005-02-22 14:50:00,26.43,26.44,26.36,26.37,872100.0,11.3897,11.394,11.3595,11.3638,872100.0
2005-02-22 15:00:00,26.38,26.39,26.35,26.38,687800.0,11.3681,11.3725,11.3552,11.3681,687800.0
2005-02-22 15:10:00,26.38,26.41,26.36,26.41,806000.0,11.3681,11.3811,11.3595,11.3811,806000.0
2005-02-22 15:20:00,26.41,26.41,26.35,26.35,695200.0,11.3811,11.3811,11.3552,11.3552,695200.0
2005-02-22 15:30:00,26.36,26.55,26.35,26.54,1201700.0,11.3595,11.4414,11.3552,11.4371,1201700.0
2005-02-22 15:40:00,26.54,26.61,26.47,26.49,1623500.0,11.4371,11.4673,11.4069,11.4155,1623500.0
2005-02-22 15:50:00,26.48,26.48,26.41,26.45,1819600.0,11.4112,11.4112,11.3811,11.3983,1819600.0
2005-02-23 09:30:00,26.68,26.77,26.64,26.65,2524800.0,11.4974,11.5362,11.4802,11.4845,2524800.0
2005-02-23 09:40:00,26.66,26.75,26.55,26.58,1019000.0,11.4888,11.5276,11.4414,11.4543,1019000.0
2005-02-23 09:50:00,26.58,26.65,26.56,26.57,655400.0,11.4543,11.4845,11.4457,11.45,655400.0
2005-02-23 10:00:00,26.57,26.58,26.42,26.42,870200.0,11.45,11.4543,11.3854,11.3854,870200.0
2005-02-23 10:10:00,26.43,26.58,26.41,26.53,773900.0,11.3897,11.4543,11.3811,11.4328,773900.0
2005-02-23 10:20:00,26.53,26.55,26.5,26.54,655200.0,11.4328,11.4414,11.4199,11.4371,655200.0
2005-02-23 10:30:00,26.53,26.63,26.51,26.55,838600.0,11.4328,11.4759,11.4242,11.4414,838600.0
2005-02-23 10:40:00,26.55,26.57,26.48,26.49,634000.0,11.4414,11.45,11.4112,11.4155,634000.0
2005-02-23 10:50:00,26.5,26.52,26.4,26.46,888100.0,11.4199,11.4285,11.3768,11.4026,888100.0
2005-02-23 11:00:00,26.45,26.52,26.41,26.49,695400.0,11.3983,11.4285,11.3811,11.4155,695400.0
2005-02-23 11:10:00,26.5,26.67,26.46,26.52,570600.0,11.4199,11.4931,11.4026,11.4285,570600.0
2005-02-23 11:20:00,26.52,26.58,26.51,26.57,671200.0,11.4285,11.4543,11.4242,11.45,671200.0
2005-02-23 11:30:00,26.58,26.68,26.4,26.61,962800.0,11.4543,11.4974,11.3768,11.4673,962800.0
2005-02-23 11:40:00,26.61,26.64,26.56,26.57,838900.0,11.4673,11.4802,11.4457,11.45,838900.0
2005-02-23 11:50:00,26.58,26.59,26.54,26.56,687300.0,11.4543,11.4586,11.4371,11.4457,687300.0
2005-02-23 12:00:00,26.57,26.64,26.55,26.59,646300.0,11.45,11.4802,11.4414,11.4586,646300.0
2005-02-23 12:10:00,26.59,26.6,26.55,26.56,533200.0,11.4586,11.463,11.4414,11.4457,533200.0
2005-02-23 12:20:00,26.56,26.58,26.55,26.57,218500.0,11.4457,11.4543,11.4414,11.45,218500.0
2005-02-23 12:30:00,26.57,26.59,26.56,26.58,183600.0,11.45,11.4586,11.4457,11.4543,183600.0
2005-02-23 12:40:00,26.58,26.58,26.55,26.56,200200.0,11.4543,11.4543,11.4414,11.4457,200200.0
2005-02-23 12:50:00,26.56,26.59,26.55,26.59,182300.0,11.4457,11.4586,11.4414,11.4586,182300.0
2005-02-23 13:00:00,26.59,26.59,26.47,26.48,545600.0,11.4586,11.4586,11.4069,11.4112,545600.0
2005-02-23 13:10:00,26.49,26.51,26.46,26.49,367100.0,11.4155,11.4242,11.4026,11.4155,367100.0
2005-02-23 13:20:00,26.49,26.49,26.46,26.47,336800.0,11.4155,11.4155,11.4026,11.4069,336800.0
2005-02-23 13:30:00,26.48,26.52,26.46,26.5,306700.0,11.4112,11.4285,11.4026,11.4199,306700.0
2005-02-23 13:40:00,26.51,26.52,26.45,26.47,414700.0,11.4242,11.4285,11.3983,11.4069,414700.0
2005-02-23 13:50:00,26.47,26.52,26.46,26.47,405800.0,11.4069,11.4285,11.4026,11.4069,405800.0
2005-02-23 14:00:00,26.47,26.51,26.45,26.5,621800.0,11.4069,11.4242,11.3983,11.4199,621800.0
2005-02-23 14:10:00,26.5,26.5,26.44,26.47,340700.0,11.4199,11.4199,11.394,11.4069,340700.0
2005-02-23 14:20:00,26.46,26.5,26.42,26.44,457300.0,11.4026,11.4199,11.3854,11.394,457300.0
2005-02-23 14:30:00,26.43,26.48,26.43,26.48,626600.0,11.3897,11.4112,11.3897,11.4112,626600.0
2005-02-23 14:40:00,26.47,26.48,26.44,26.46,593500.0,11.4069,11.4112,11.394,11.4026,593500.0
2005-02-23 14:50:00,26.46,26.52,26.45,26.52,577200.0,11.4026,11.4285,11.3983,11.4285,577200.0
2005-02-23 15:00:00,26.52,26.53,26.48,26.51,983100.0,11.4285,11.4328,11.4112,11.4242,983100.0
2005-02-23 15:10:00,26.52,26.6,26.51,26.57,668700.0,11.4285,11.463,11.4242,11.45,668700.0
2005-02-23 15:20:00,26.57,26.6,26.52,26.53,2124100.0,11.45,11.463,11.4285,11.4328,2124100.0
2005-02-23 15:30:00,26.53,26.54,26.43,26.44,887300.0,11.4328,11.4371,11.3897,11.394,887300.0
2005-02-23 15:40:00,26.43,26.5,26.34,26.37,1853400.0,11.3897,11.4199,11.3509,11.3638,1853400.0
2005-02-23 15:50:00,26.37,26.41,26.35,26.4,1398000.0,11.3638,11.3811,11.3552,11.3768,1398000.0
2005-02-24 09:30:00,26.4,26.41,26.24,26.29,1406600.0,11.3768,11.3811,11.3078,11.3294,1406600.0
2005-02-24 09:40:00,26.29,26.37,26.0,26.0,1865000.0,11.3294,11.3638,11.2044,11.2044,1865000.0
2005-02-24 09:50:00,26.04,26.1,25.89,26.02,1623200.0,11.2216,11.2475,11.157,11.213,1623200.0
2005-02-24 10:00:00,26.03,26.07,25.96,26.07,908900.0,11.2173,11.2346,11.1872,11.2346,908900.0
2005-02-24 10:10:00,26.07,26.14,26.02,26.1,875300.0,11.2346,11.2647,11.213,11.2475,875300.0
2005-02-24 10:20:00,26.1,26.13,26.07,26.1,474700.0,11.2475,11.2604,11.2346,11.2475,474700.0
2005-02-24 10:30:00,26.11,26.23,26.09,26.17,720800.0,11.2518,11.3035,11.2432,11.2776,720800.0
2005-02-24 10:40:00,26.16,26.19,26.05,26.05,462500.0,11.2733,11.2863,11.2259,11.2259,462500.0
2005-02-24 10:50:00,26.06,26.13,26.03,26.04,817500.0,11.2302,11.2604,11.2173,11.2216,817500.0
2005-02-24 11:00:00,26.03,26.07,25.99,26.07,680500.0,11.2173,11.2346,11.2001,11.2346,680500.0
2005-02-24 11:10:00,26.06,26.08,26.02,26.07,410700.0,11.2302,11.2389,11.213,11.2346,410700.0
2005-02-24 11:20:00,26.07,26.09,26.06,26.06,358500.0,11.2346,11.2432,11.2302,11.2302,358500.0
2005-02-24 11:30:00,26.07,26.07,26.02,26.03,707700.0,11.2346,11.2346,11.213,11.2173,707700.0
2005-02-24 11:40:00,26.02,26.05,26.02,26.03,285100.0,11.213,11.2259,11.213,11.2173,285100.0
2005-02-24 11:50:00,26.03,26.07,26.01,26.05,518800.0,11.2173,11.2346,11.2087,11.2259,518800.0
2005-02-24 12:00:00,26.05,26.07,26.01,26.02,442100.0,11.2259,11.2346,11.2087,11.213,442100.0
2005-02-24 12:10:00,26.03,26.05,26.02,26.02,270700.0,11.2173,11.2259,11.213,11.213,270700.0
2005-02-24 12:20:00,26.02,26.05,26.0,26.03,321300.0,11.213,11.2259,11.2044,11.2173,321300.0
2005-02-24 12:30:00,26.04,26.08,26.02,26.06,358400.0,11.2216,11.2389,11.213,11.2302,358400.0
2005-02-24 12:40:00,26.07,26.09,26.03,26.06,351600.0,11.2346,11.2432,11.2173,11.2302,351600.0
2005-02-24 12:50:00,26.05,26.11,26.05,26.09,376300.0,11.2259,11.2518,11.2259,11.2432,376300.0
2005-02-24 13:00:00,26.1,26.13,26.09,26.1,777300.0,11.2475,11.2604,11.2432,11.2475,777300.0
2005-02-24 13:10:00,26.1,26.12,26.08,26.1,309600.0,11.2475,11.2561,11.2389,11.2475,309600.0
2005-02-24 13:20:00,26.1,26.14,26.1,26.13,321100.0,11.2475,11.2647,11.2475,11.2604,321100.0
2005-02-24 13:30:00,26.13,26.15,26.1,26.14,440400.0,11.2604,11.269,11.2475,11.2647,440400.0
2005-02-24 13:40:00,26.13,26.18,26.13,26.17,676600.0,11.2604,11.282,11.2604,11.2776,676600.0
2005-02-24 13:50:00,26.17,26.19,26.15,26.15,523800.0,11.2776,11.2863,11.269,11.269,523800.0
2005-02-24 14:00:00,26.16,26.19,26.14,26.19,562200.0,11.2733,11.2863,11.2647,11.2863,562200.0
2005-02-24 14:10:00,26.19,26.41,26.19,26.32,1760300.0,11.2863,11.3811,11.2863,11.3423,1760300.0
2005-02-24 14:20:00,26.31,26.31,26.23,26.26,549600.0,11.338,11.338,11.3035,11.3164,549600.0
2005-02-24 14:30:00,26.25,26.27,26.22,26.24,463800.0,11.3121,11.3207,11.2992,11.3078,463800.0
2005-02-24 14:40:00,26.24,26.27,26.22,26.24,633800.0,11.3078,11.3207,11.2992,11.3078,633800.0
2005-02-24 14:50:00,26.25,26.3,26.24,26.26,496800.0,11.3121,11.3337,11.3078,11.3164,496800.0
2005-02-24 15:00:00,26.26,26.36,26.25,26.3,540600.0,11.3164,11.3595,11.3121,11.3337,540600.0
2005-02-24 15:10:00,26.3,26.32,26.26,26.27,560300.0,11.3337,11.3423,11.3164,11.3207,560300.0
2005-02-24 15:20:00,26.26,26.33,26.24,26.32,857500.0,11.3164,11.3466,11.3078,11.3423,857500.0
2005-02-24 15:30:00,26.31,26.43,26.29,26.4,1206400.0,11.338,11.3897,11.3294,11.3768,1206400.0
2005-02-24 15:40:00,26.4,26.46,26.39,26.42,1441800.0,11.3768,11.4026,11.3725,11.3854,1441800.0
2005-02-24 15:50:00,26.42,26.5,26.39,26.41,1752900.0,11.3854,11.4199,11.3725,11.3811,1752900.0
2005-02-25 09:30:00,26.5,26.5,26.39,26.4,1356800.0,11.4199,11.4199,11.3725,11.3768,1356800.0
2005-02-25 09:40:00,26.4,26.4,26.33,26.35,412100.0,11.3768,11.3768,11.3466,11.3552,412100.0
2005-02-25 09:50:00,26.35,26.39,26.33,26.39,499000.0,11.3552,11.3725,11.3466,11.3725,499000.0
2005-02-25 10:00:00,26.4,26.53,26.35,26.5,569300.0,11.3768,11.4328,11.3552,11.4199,569300.0
2005-02-25 10:10:00,26.5,26.61,26.5,26.53,996200.0,11.4199,11.4673,11.4199,11.4328,996200.0
2005-02-25 10:20:00,26.53,26.58,26.51,26.58,625800.0,11.4328,11.4543,11.4242,11.4543,625800.0
2005-02-25 10:30:00,26.56,26.58,26.52,26.55,502400.0,11.4457,11.4543,11.4285,11.4414,502400.0
2005-02-25 10:40:00,26.55,26.65,26.54,26.6,637500.0,11.4414,11.4845,11.4371,11.463,637500.0
2005-02-25 10:50:00,26.6,26.65,26.59,26.63,572700.0,11.463,11.4845,11.4586,11.4759,572700.0
2005-02-25 11:00:00,26.62,26.72,26.62,26.7,823900.0,11.4716,11.5147,11.4716,11.506,823900.0
2005-02-25 11:10:00,26.69,26.73,26.66,26.72,625700.0,11.5017,11.519,11.4888,11.5147,625700.0
2005-02-25 11:20:00,26.72,26.79,26.7,26.79,727600.0,11.5147,11.5448,11.506,11.5448,727600.0
2005-02-25 11:30:00,26.78,26.82,26.76,26.78,679800.0,11.5405,11.5578,11.5319,11.5405,679800.0
2005-02-25 11:40:00,26.79,26.8,26.69,26.7,385400.0,11.5448,11.5491,11.5017,11.506,385400.0
2005-02-25 11:50:00,26.7,26.8,26.69,26.73,468600.0,11.506,11.5491,11.5017,11.519,468600.0
2005-02-25 12:00:00,26.73,26.74,26.7,26.71,337400.0,11.519,11.5233,11.506,11.5104,337400.0
2005-02-25 12:10:00,26.71,26.74,26.67,26.7,627800.0,11.5104,11.5233,11.4931,11.506,627800.0
2005-02-25 12:20:00,26.7,26.7,26.67,26.68,413400.0,11.506,11.506,11.4931,11.4974,413400.0
2005-02-25 12:30:00,26.67,26.71,26.63,26.7,655400.0,11.4931,11.5104,11.4759,11.506,655400.0
2005-02-25 12:40:00,26.69,26.73,26.67,26.69,372200.0,11.5017,11.519,11.4931,11.5017,372200.0
2005-02-25 12:50:00,26.69,26.69,26.64,26.68,508000.0,11.5017,11.5017,11.4802,11.4974,508000.0
2005-02-25 13:00:00,26.67,26.73,26.66,26.72,226900.0,11.4931,11.519,11.4888,11.5147,226900.0
2005-02-25 13:10:00,26.72,26.73,26.67,26.69,231300.0,11.5147,11.519,11.4931,11.5017,231300.0
2005-02-25 13:20:00,26.69,26.73,26.68,26.69,349900.0,11.5017,11.519,11.4974,11.5017,349900.0
2005-02-25 13:30:00,26.69,26.7,26.66,26.68,376200.0,11.5017,11.506,11.4888,11.4974,376200.0
2005-02-25 13:40:00,26.69,26.7,26.66,26.69,261200.0,11.5017,11.506,11.4888,11.5017,261200.0
2005-02-25 13:50:00,26.69,26.72,26.67,26.69,271100.0,11.5017,11.5147,11.4931,11.5017,271100.0
2005-02-25 14:00:00,26.69,26.7,26.67,26.7,361200.0,11.5017,11.506,11.4931,11.506,361200.0
2005-02-25 14:10:00,26.7,26.75,26.69,26.73,376400.0,11.506,11.5276,11.5017,11.519,376400.0
2005-02-25 14:20:00,26.73,26.8,26.72,26.78,496800.0,11.519,11.5491,11.5147,11.5405,496800.0
2005-02-25 14:30:00,26.79,26.81,26.77,26.77,652800.0,11.5448,11.5534,11.5362,11.5362,652800.0
2005-02-25 14:40:00,26.77,26.78,26.68,26.71,382900.0,11.5362,11.5405,11.4974,11.5104,382900.0
2005-02-25 14:50:00,26.71,26.8,26.71,26.77,585000.0,11.5104,11.5491,11.5104,11.5362,585000.0
2005-02-25 15:00:00,26.77,26.8,26.75,26.76,606400.0,11.5362,11.5491,11.5276,11.5319,606400.0
2005-02-25 15:10:00,26.76,26.8,26.74,26.74,603600.0,11.5319,11.5491,11.5233,11.5233,603600.0
2005-02-25 15:20:00,26.75,26.8,26.7,26.75,702000.0,11.5276,11.5491,11.506,11.5276,702000.0
2005-02-25 15:30:00,26.75,26.9,26.75,26.86,1234100.0,11.5276,11.5922,11.5276,11.575,1234100.0
2005-02-25 15:40:00,26.88,26.9,26.85,26.88,647700.0,11.5836,11.5922,11.5707,11.5836,647700.0
2005-02-25 15:50:00,26.88,26.9,26.85,26.86,1269800.0,11.5836,11.5922,11.5707,11.575,1269800.0
2005-02-28 09:30:00,26.94,27.15,26.8,26.8,1636300.0,11.6095,11.7,11.5491,11.5491,1636300.0
2005-02-28 09:40:00,26.8,26.84,26.58,26.59,1492800.0,11.5491,11.5664,11.4543,11.4586,1492800.0
2005-02-28 09:50:00,26.59,26.71,26.5,26.7,1194900.0,11.4586,11.5104,11.4199,11.506,1194900.0
2005-02-28 10:00:00,26.7,26.77,26.64,26.67,634200.0,11.506,11.5362,11.4802,11.4931,634200.0
2005-02-28 10:10:00,26.67,26.88,26.66,26.8,1220800.0,11.4931,11.5836,11.4888,11.5491,1220800.0
2005-02-28 10:20:00,26.8,26.84,26.73,26.8,517700.0,11.5491,11.5664,11.519,11.5491,517700.0
2005-02-28 10:30:00,26.8,26.83,26.76,26.8,398600.0,11.5491,11.5621,11.5319,11.5491,398600.0
2005-02-28 10:40:00,26.81,26.85,26.78,26.8,1034600.0,11.5534,11.5707,11.5405,11.5491,1034600.0
2005-02-28 10:50:00,26.79,26.8,26.76,26.78,555900.0,11.5448,11.5491,11.5319,11.5405,555900.0
2005-02-28 11:00:00,26.78,26.79,26.74,26.76,380000.0,11.5405,11.5448,11.5233,11.5319,380000.0
2005-02-28 11:10:00,26.77,26.78,26.74,26.78,610600.0,11.5362,11.5405,11.5233,11.5405,610600.0
2005-02-28 11:20:00,26.77,26.78,26.7,26.71,534600.0,11.5362,11.5405,11.506,11.5104,534600.0
2005-02-28 11:30:00,26.7,26.76,26.69,26.75,563800.0,11.506,11.5319,11.5017,11.5276,563800.0
2005-02-28 11:40:00,26.8,26.8,26.72,26.72,777700.0,11.5491,11.5491,11.5147,11.5147,777700.0
2005-02-28 11:50:00,26.72,26.78,26.7,26.76,370200.0,11.5147,11.5405,11.506,11.5319,370200.0
2005-02-28 12:00:00,26.76,26.76,26.7,26.71,313500.0,11.5319,11.5319,11.506,11.5104,313500.0
2005-02-28 12:10:00,26.7,26.71,26.62,26.63,398700.0,11.506,11.5104,11.4716,11.4759,398700.0
2005-02-28 12:20:00,26.63,26.67,26.6,26.6,427600.0,11.4759,11.4931,11.463,11.463,427600.0
2005-02-28 12:30:00,26.6,26.61,26.55,26.59,350900.0,11.463,11.4673,11.4414,11.4586,350900.0
2005-02-28 12:40:00,26.58,26.6,26.55,26.56,323900.0,11.4543,11.463,11.4414,11.4457,323900.0
2005-02-28 12:50:00,26.57,26.57,26.52,26.53,259500.0,11.45,11.45,11.4285,11.4328,259500.0
2005-02-28 13:00:00,26.53,26.56,26.5,26.5,605600.0,11.4328,11.4457,11.4199,11.4199,605600.0
2005-02-28 13:10:00,26.5,26.51,26.46,26.47,396100.0,11.4199,11.4242,11.4026,11.4069,396100.0
2005-02-28 13:20:00,26.48,26.5,26.37,26.37,896900.0,11.4112,11.4199,11.3638,11.3638,896900.0
2005-02-28 13:30:00,26.37,26.47,26.37,26.43,540800.0,11.3638,11.4069,11.3638,11.3897,540800.0
2005-02-28 13:40:00,26.43,26.5,26.35,26.36,457300.0,11.3897,11.4199,11.3552,11.3595,457300.0
2005-02-28 13:50:00,26.35,26.37,26.31,26.34,443500.0,11.3552,11.3638,11.338,11.3509,443500.0
2005-02-28 14:00:00,26.33,26.33,26.3,26.32,908100.0,11.3466,11.3466,11.3337,11.3423,908100.0
2005-02-28 14:10:00,26.33,26.37,26.31,26.36,611300.0,11.3466,11.3638,11.338,11.3595,611300.0
2005-02-28 14:20:00,26.36,26.4,26.35,26.39,602700.0,11.3595,11.3768,11.3552,11.3725,602700.0
2005-02-28 14:30:00,26.38,26.43,26.36,26.42,833300.0,11.3681,11.3897,11.3595,11.3854,833300.0
2005-02-28 14:40:00,26.43,26.45,26.4,26.44,668900.0,11.3897,11.3983,11.3768,11.394,668900.0
2005-02-28 14:50:00,26.44,26.45,26.39,26.42,641300.0,11.394,11.3983,11.3725,11.3854,641300.0
2005-02-28 15:00:00,26.42,26.45,26.38,26.41,576400.0,11.3854,11.3983,11.3681,11.3811,576400.0
2005-02-28 15:10:00,26.43,26.44,26.4,26.41,873100.0,11.3897,11.394,11.3768,11.3811,873100.0
2005-02-28 15:20:00,26.43,26.43,26.35,26.36,584800.0,11.3897,11.3897,11.3552,11.3595,584800.0
2005-02-28 15:30:00,26.37,26.44,26.36,26.42,770400.0,11.3638,11.394,11.3595,11.3854,770400.0
2005-02-28 15:40:00,26.41,26.44,26.39,26.41,1439200.0,11.3811,11.394,11.3725,11.3811,1439200.0
2005-02-28 15:50:00,26.42,26.42,26.27,26.28,1888100.0,11.3854,11.3854,11.3207,11.3251,1888100.0
2005-03-01 09:30:00,26.53,26.57,26.46,26.55,1638300.0,11.4328,11.45,11.4026,11.4414,1638300.0
2005-03-01 09:40:00,26.55,26.79,26.53,26.6,1570500.0,11.4414,11.5448,11.4328,11.463,1570500.0
2005-03-01 09:50:00,26.59,26.7,26.58,26.6,796300.0,11.4586,11.506,11.4543,11.463,796300.0
2005-03-01 10:00:00,26.6,26.69,26.57,26.67,951400.0,11.463,11.5017,11.45,11.4931,951400.0
2005-03-01 10:10:00,26.66,26.72,26.63,26.67,1037600.0,11.4888,11.5147,11.4759,11.4931,1037600.0
2005-03-01 10:20:00,26.67,26.73,26.66,26.69,839000.0,11.4931,11.519,11.4888,11.5017,839000.0
2005-03-01 10:30:00,26.68,26.71,26.66,26.7,669200.0,11.4974,11.5104,11.4888,11.506,669200.0
2005-03-01 10:40:00,26.7,26.72,26.65,26.67,469100.0,11.506,11.5147,11.4845,11.4931,469100.0
2005-03-01 10:50:00,26.67,26.68,26.64,26.66,516900.0,11.4931,11.4974,11.4802,11.4888,516900.0
2005-03-01 11:00:00,26.67,26.67,26.59,26.6,502900.0,11.4931,11.4931,11.4586,11.463,502900.0
2005-03-01 11:10:00,26.59,26.62,26.58,26.6,529900.0,11.4586,11.4716,11.4543,11.463,529900.0
2005-03-01 11:20:00,26.61,26.62,26.56,26.59,443200.0,11.4673,11.4716,11.4457,11.4586,443200.0
2005-03-01 11:30:00,26.59,26.63,26.53,26.61,465900.0,11.4586,11.4759,11.4328,11.4673,465900.0
2005-03-01 11:40:00,26.61,26.69,26.6,26.68,374500.0,11.4673,11.5017,11.463,11.4974,374500.0
2005-03-01 11:50:00,26.69,26.69,26.66,26.67,484300.0,11.5017,11.5017,11.4888,11.4931,484300.0
2005-03-01 12:00:00,26.67,26.68,26.61,26.63,316100.0,11.4931,11.4974,11.4673,11.4759,316100.0
2005-03-01 12:10:00,26.62,26.66,26.6,26.61,522000.0,11.4716,11.4888,11.463,11.4673,522000.0
2005-03-01 12:20:00,26.6,26.64,26.6,26.62,352400.0,11.463,11.4802,11.463,11.4716,352400.0
2005-03-01 12:30:00,26.62,26.65,26.6,26.63,348000.0,11.4716,11.4845,11.463,11.4759,348000.0
2005-03-01 12:40:00,26.62,26.64,26.52,26.53,686500.0,11.4716,11.4802,11.4285,11.4328,686500.0
2005-03-01 12:50:00,26.53,26.62,26.51,26.59,419900.0,11.4328,11.4716,11.4242,11.4586,419900.0
2005-03-01 13:00:00,26.58,26.61,26.56,26.6,231800.0,11.4543,11.4673,11.4457,11.463,231800.0
2005-03-01 13:10:00,26.6,26.61,26.57,26.57,191700.0,11.463,11.4673,11.45,11.45,191700.0
2005-03-01 13:20:00,26.57,26.6,26.49,26.5,680400.0,11.45,11.463,11.4155,11.4199,680400.0
2005-03-01 13:30:00,26.51,26.51,26.45,26.51,526800.0,11.4242,11.4242,11.3983,11.4242,526800.0
2005-03-01 13:40:00,26.51,26.53,26.47,26.48,412400.0,11.4242,11.4328,11.4069,11.4112,412400.0
2005-03-01 13:50:00,26.48,26.51,26.45,26.47,652300.0,11.4112,11.4242,11.3983,11.4069,652300.0
2005-03-01 14:00:00,26.47,26.54,26.46,26.53,517100.0,11.4069,11.4371,11.4026,11.4328,517100.0
2005-03-01 14:10:00,26.54,26.54,26.5,26.54,328600.0,11.4371,11.4371,11.4199,11.4371,328600.0
2005-03-01 14:20:00,26.52,26.58,26.52,26.55,602400.0,11.4285,11.4543,11.4285,11.4414,602400.0
2005-03-01 14:30:00,26.54,26.55,26.5,26.54,396600.0,11.4371,11.4414,11.4199,11.4371,396600.0
2005-03-01 14:40:00,26.54,26.59,26.53,26.56,713100.0,11.4371,11.4586,11.4328,11.4457,713100.0
2005-03-01 14:50:00,26.56,26.59,26.51,26.59,396500.0,11.4457,11.4586,11.4242,11.4586,396500.0
2005-03-01 15:00:00,26.59,26.6,26.55,26.6,402500.0,11.4586,11.463,11.4414,11.463,402500.0
2005-03-01 15:10:00,26.58,26.62,26.55,26.55,579000.0,11.4543,11.4716,11.4414,11.4414,579000.0
2005-03-01 15:20:00,26.55,26.56,26.49,26.54,671600.0,11.4414,11.4457,11.4155,11.4371,671600.0
2005-03-01 15:30:00,26.54,26.6,26.53,26.56,606100.0,11.4371,11.463,11.4328,11.4457,606100.0
2005-03-01 15:40:00,26.56,26.58,26.52,26.56,502300.0,11.4457,11.4543,11.4285,11.4457,502300.0
2005-03-01 15:50:00,26.57,26.58,26.54,26.58,836700.0,11.45,11.4543,11.4371,11.4543,836700.0
2005-03-02 09:30:00,26.7,26.77,26.67,26.69,1750900.0,11.506,11.5362,11.4931,11.5017,1750900.0
2005-03-02 09:40:00,26.69,26.76,26.63,26.64,731800.0,11.5017,11.5319,11.4759,11.4802,731800.0
2005-03-02 09:50:00,26.63,26.72,26.62,26.69,703300.0,11.4759,11.5147,11.4716,11.5017,703300.0
2005-03-02 10:00:00,26.7,26.74,26.66,26.69,620900.0,11.506,11.5233,11.4888,11.5017,620900.0
2005-03-02 10:10:00,26.68,26.73,26.67,26.7,689000.0,11.4974,11.519,11.4931,11.506,689000.0
2005-03-02 10:20:00,26.7,26.78,26.68,26.78,609000.0,11.506,11.5405,11.4974,11.5405,609000.0
2005-03-02 10:30:00,26.77,26.79,26.69,26.7,538400.0,11.5362,11.5448,11.5017,11.506,538400.0
2005-03-02 10:40:00,26.7,26.75,26.66,26.67,573100.0,11.506,11.5276,11.4888,11.4931,573100.0
2005-03-02 10:50:00,26.68,26.74,26.67,26.71,486100.0,11.4974,11.5233,11.4931,11.5104,486100.0
2005-03-02 11:00:00,26.72,26.76,26.7,26.75,447700.0,11.5147,11.5319,11.506,11.5276,447700.0
2005-03-02 11:10:00,26.75,26.8,26.71,26.74,831800.0,11.5276,11.5491,11.5104,11.5233,831800.0
2005-03-02 11:20:00,26.74,26.75,26.7,26.72,332300.0,11.5233,11.5276,11.506,11.5147,332300.0
2005-03-02 11:30:00,26.73,26.74,26.68,26.69,333100.0,11.519,11.5233,11.4974,11.5017,333100.0
2005-03-02 11:40:00,26.69,26.73,26.67,26.72,482200.0,11.5017,11.519,11.4931,11.5147,482200.0
2005-03-02 11:50:00,26.72,26.73,26.68,26.68,496000.0,11.5147,11.519,11.4974,11.4974,496000.0
2005-03-02 12:00:00,26.68,26.73,26.66,26.71,382200.0,11.4974,11.519,11.4888,11.5104,382200.0
2005-03-02 12:10:00,26.7,26.71,26.68,26.7,151000.0,11.506,11.5104,11.4974,11.506,151000.0
2005-03-02 12:20:00,26.7,26.71,26.68,26.68,267600.0,11.506,11.5104,11.4974,11.4974,267600.0
2005-03-02 12:30:00,26.68,26.7,26.68,26.69,617900.0,11.4974,11.506,11.4974,11.5017,617900.0
2005-03-02 12:40:00,26.68,26.69,26.66,26.69,162800.0,11.4974,11.5017,11.4888,11.5017,162800.0
2005-03-02 12:50:00,26.69,26.69,26.64,26.65,532800.0,11.5017,11.5017,11.4802,11.4845,532800.0
2005-03-02 13:00:00,26.65,26.68,26.64,26.65,330100.0,11.4845,11.4974,11.4802,11.4845,330100.0
2005-03-02 13:10:00,26.65,26.65,26.63,26.65,332000.0,11.4845,11.4845,11.4759,11.4845,332000.0
2005-03-02 13:20:00,26.65,26.67,26.62,26.67,278200.0,11.4845,11.4931,11.4716,11.4931,278200.0
2005-03-02 13:30:00,26.67,26.68,26.62,26.67,323400.0,11.4931,11.4974,11.4716,11.4931,323400.0
2005-03-02 13:40:00,26.66,26.68,26.65,26.68,462500.0,11.4888,11.4974,11.4845,11.4974,462500.0
2005-03-02 13:50:00,26.67,26.68,26.51,26.56,1118400.0,11.4931,11.4974,11.4242,11.4457,1118400.0
2005-03-02 14:00:00,26.56,26.6,26.54,26.58,547400.0,11.4457,11.463,11.4371,11.4543,547400.0
2005-03-02 14:10:00,26.59,26.63,26.55,26.57,366200.0,11.4586,11.4759,11.4414,11.45,366200.0
2005-03-02 14:20:00,26.57,26.58,26.51,26.53,373300.0,11.45,11.4543,11.4242,11.4328,373300.0
2005-03-02 14:30:00,26.52,26.55,26.44,26.47,636500.0,11.4285,11.4414,11.394,11.4069,636500.0
2005-03-02 14:40:00,26.47,26.49,26.41,26.47,502000.0,11.4069,11.4155,11.3811,11.4069,502000.0
2005-03-02 14:50:00,26.46,26.53,26.42,26.52,334600.0,11.4026,11.4328,11.3854,11.4285,334600.0
2005-03-02 15:00:00,26.51,26.57,26.49,26.55,378600.0,11.4242,11.45,11.4155,11.4414,378600.0
2005-03-02 15:10:00,26.55,26.56,26.5,26.51,377900.0,11.4414,11.4457,11.4199,11.4242,377900.0
2005-03-02 15:20:00,26.5,26.57,26.5,26.56,401400.0,11.4199,11.45,11.4199,11.4457,401400.0
2005-03-02 15:30:00,26.56,26.58,26.53,26.53,431200.0,11.4457,11.4543,11.4328,11.4328,431200.0
2005-03-02 15:40:00,26.53,26.6,26.53,26.58,586700.0,11.4328,11.463,11.4328,11.4543,586700.0
2005-03-02 15:50:00,26.59,26.62,26.57,26.58,1241800.0,11.4586,11.4716,11.45,11.4543,1241800.0
2005-03-03 09:30:00,26.87,26.87,26.72,26.73,1189400.0,11.5793,11.5793,11.5147,11.519,1189400.0
2005-03-03 09:40:00,26.72,26.83,26.72,26.82,455000.0,11.5147,11.5621,11.5147,11.5578,455000.0
2005-03-03 09:50:00,26.82,26.84,26.75,26.82,561500.0,11.5578,11.5664,11.5276,11.5578,561500.0
2005-03-03 10:00:00,26.82,26.85,26.75,26.8,886100.0,11.5578,11.5707,11.5276,11.5491,886100.0
2005-03-03 10:10:00,26.81,26.87,26.8,26.83,697400.0,11.5534,11.5793,11.5491,11.5621,697400.0
2005-03-03 10:20:00,26.84,26.86,26.76,26.82,805700.0,11.5664,11.575,11.5319,11.5578,805700.0
2005-03-03 10:30:00,26.81,26.82,26.76,26.8,454500.0,11.5534,11.5578,11.5319,11.5491,454500.0
2005-03-03 10:40:00,26.8,26.8,26.75,26.78,575800.0,11.5491,11.5491,11.5276,11.5405,575800.0
2005-03-03 10:50:00,26.79,26.83,26.78,26.81,348800.0,11.5448,11.5621,11.5405,11.5534,348800.0
2005-03-03 11:00:00,26.8,26.84,26.78,26.83,470300.0,11.5491,11.5664,11.5405,11.5621,470300.0
2005-03-03 11:10:00,26.83,26.86,26.8,26.83,619800.0,11.5621,11.575,11.5491,11.5621,619800.0
2005-03-03 11:20:00,26.84,26.84,26.79,26.79,519600.0,11.5664,11.5664,11.5448,11.5448,519600.0
2005-03-03 11:30:00,26.79,26.87,26.76,26.85,650900.0,11.5448,11.5793,11.5319,11.5707,650900.0
2005-03-03 11:40:00,26.85,26.85,26.76,26.76,388700.0,11.5707,11.5707,11.5319,11.5319,388700.0
2005-03-03 11:50:00,26.76,26.82,26.75,26.78,1063900.0,11.5319,11.5578,11.5276,11.5405,1063900.0
2005-03-03 12:00:00,26.78,26.8,26.77,26.77,448600.0,11.5405,11.5491,11.5362,11.5362,448600.0
2005-03-03 12:10:00,26.77,26.78,26.76,26.77,463600.0,11.5362,11.5405,11.5319,11.5362,463600.0
2005-03-03 12:20:00,26.78,26.78,26.75,26.76,539000.0,11.5405,11.5405,11.5276,11.5319,539000.0
2005-03-03 12:30:00,26.77,26.8,26.75,26.75,665200.0,11.5362,11.5491,11.5276,11.5276,665200.0
2005-03-03 12:40:00,26.76,26.76,26.71,26.72,386500.0,11.5319,11.5319,11.5104,11.5147,386500.0
2005-03-03 12:50:00,26.73,26.73,26.69,26.71,257600.0,11.519,11.519,11.5017,11.5104,257600.0
2005-03-03 13:00:00,26.71,26.78,26.7,26.72,419800.0,11.5104,11.5405,11.506,11.5147,419800.0
2005-03-03 13:10:00,26.73,26.78,26.71,26.72,292000.0,11.519,11.5405,11.5104,11.5147,292000.0
2005-03-03 13:20:00,26.72,26.73,26.68,26.69,219700.0,11.5147,11.519,11.4974,11.5017,219700.0
2005-03-03 13:30:00,26.7,26.74,26.69,26.74,402600.0,11.506,11.5233,11.5017,11.5233,402600.0
2005-03-03 13:40:00,26.74,26.75,26.7,26.71,171100.0,11.5233,11.5276,11.506,11.5104,171100.0
2005-03-03 13:50:00,26.73,26.78,26.7,26.74,355100.0,11.519,11.5405,11.506,11.5233,355100.0
2005-03-03 14:00:00,26.73,26.75,26.71,26.75,289100.0,11.519,11.5276,11.5104,11.5276,289100.0
2005-03-03 14:10:00,26.75,26.75,26.7,26.72,373800.0,11.5276,11.5276,11.506,11.5147,373800.0
2005-03-03 14:20:00,26.72,26.75,26.71,26.71,239400.0,11.5147,11.5276,11.5104,11.5104,239400.0
2005-03-03 14:30:00,26.72,26.74,26.69,26.69,231600.0,11.5147,11.5233,11.5017,11.5017,231600.0
2005-03-03 14:40:00,26.69,26.7,26.64,26.65,376100.0,11.5017,11.506,11.4802,11.4845,376100.0
2005-03-03 14:50:00,26.64,26.66,26.62,26.65,385500.0,11.4802,11.4888,11.4716,11.4845,385500.0
2005-03-03 15:00:00,26.64,26.68,26.64,26.67,373600.0,11.4802,11.4974,11.4802,11.4931,373600.0
2005-03-03 15:10:00,26.67,26.72,26.65,26.67,646400.0,11.4931,11.5147,11.4845,11.4931,646400.0
2005-03-03 15:20:00,26.67,26.68,26.61,26.67,417300.0,11.4931,11.4974,11.4673,11.4931,417300.0
2005-03-03 15:30:00,26.66,26.69,26.63,26.68,458000.0,11.4888,11.5017,11.4759,11.4974,458000.0
2005-03-03 15:40:00,26.67,26.68,26.55,26.55,886100.0,11.4931,11.4974,11.4414,11.4414,886100.0
2005-03-03 15:50:00,26.55,26.61,26.5,26.59,999400.0,11.4414,11.4673,11.4199,11.4586,999400.0
2005-03-04 09:30:00,26.89,27.0,26.77,26.81,1258800.0,11.5879,11.6353,11.5362,11.5534,1258800.0
2005-03-04 09:40:00,26.81,26.83,26.78,26.79,515500.0,11.5534,11.5621,11.5405,11.5448,515500.0
2005-03-04 09:50:00,26.79,26.94,26.79,26.91,903900.0,11.5448,11.6095,11.5448,11.5965,903900.0
2005-03-04 10:00:00,26.92,27.01,26.88,26.97,1381600.0,11.6009,11.6396,11.5836,11.6224,1381600.0
2005-03-04 10:10:00,26.97,26.98,26.86,26.9,809700.0,11.6224,11.6267,11.575,11.5922,809700.0
2005-03-04 10:20:00,26.89,26.95,26.83,26.92,701900.0,11.5879,11.6138,11.5621,11.6009,701900.0
2005-03-04 10:30:00,26.91,26.92,26.82,26.84,985400.0,11.5965,11.6009,11.5578,11.5664,985400.0
2005-03-04 10:40:00,26.85,26.87,26.82,26.84,341600.0,11.5707,11.5793,11.5578,11.5664,341600.0
2005-03-04 10:50:00,26.83,26.85,26.74,26.75,576100.0,11.5621,11.5707,11.5233,11.5276,576100.0
2005-03-04 11:00:00,26.76,26.81,26.75,26.78,458000.0,11.5319,11.5534,11.5276,11.5405,458000.0
2005-03-04 11:10:00,26.79,26.85,26.76,26.84,392700.0,11.5448,11.5707,11.5319,11.5664,392700.0
2005-03-04 11:20:00,26.84,26.87,26.81,26.86,371200.0,11.5664,11.5793,11.5534,11.575,371200.0
2005-03-04 11:30:00,26.87,26.87,26.77,26.79,385500.0,11.5793,11.5793,11.5362,11.5448,385500.0
2005-03-04 11:40:00,26.79,26.82,26.75,26.77,356000.0,11.5448,11.5578,11.5276,11.5362,356000.0
2005-03-04 11:50:00,26.77,26.77,26.71,26.74,295100.0,11.5362,11.5362,11.5104,11.5233,295100.0
2005-03-04 12:00:00,26.73,26.75,26.73,26.75,243300.0,11.519,11.5276,11.519,11.5276,243300.0
2005-03-04 12:10:00,26.74,26.76,26.73,26.75,265000.0,11.5233,11.5319,11.519,11.5276,265000.0
2005-03-04 12:20:00,26.75,26.82,26.74,26.81,408300.0,11.5276,11.5578,11.5233,11.5534,408300.0
2005-03-04 12:30:00,26.81,26.81,26.78,26.8,133900.0,11.5534,11.5534,11.5405,11.5491,133900.0
2005-03-04 12:40:00,26.79,26.81,26.78,26.79,147500.0,11.5448,11.5534,11.5405,11.5448,147500.0
2005-03-04 12:50:00,26.8,26.83,26.79,26.81,366000.0,11.5491,11.5621,11.5448,11.5534,366000.0
2005-03-04 13:00:00,26.81,26.84,26.8,26.82,188900.0,11.5534,11.5664,11.5491,11.5578,188900.0
2005-03-04 13:10:00,26.82,26.84,26.79,26.8,152600.0,11.5578,11.5664,11.5448,11.5491,152600.0
2005-03-04 13:20:00,26.8,26.82,26.79,26.79,187200.0,11.5491,11.5578,11.5448,11.5448,187200.0
2005-03-04 13:30:00,26.79,26.8,26.77,26.79,172900.0,11.5448,11.5491,11.5362,11.5448,172900.0
2005-03-04 13:40:00,26.78,26.82,26.78,26.81,328000.0,11.5405,11.5578,11.5405,11.5534,328000.0
2005-03-04 13:50:00,26.81,26.9,26.81,26.87,427400.0,11.5534,11.5922,11.5534,11.5793,427400.0
2005-03-04 14:00:00,26.88,26.94,26.86,26.89,431000.0,11.5836,11.6095,11.575,11.5879,431000.0
2005-03-04 14:10:00,26.9,26.9,26.85,26.86,320200.0,11.5922,11.5922,11.5707,11.575,320200.0
2005-03-04 14:20:00,26.87,26.89,26.85,26.89,276900.0,11.5793,11.5879,11.5707,11.5879,276900.0
2005-03-04 14:30:00,26.89,26.95,26.89,26.92,427500.0,11.5879,11.6138,11.5879,11.6009,427500.0
2005-03-04 14:40:00,26.92,26.94,26.87,26.88,818200.0,11.6009,11.6095,11.5793,11.5836,818200.0
2005-03-04 14:50:00,26.88,26.89,26.86,26.87,298800.0,11.5836,11.5879,11.575,11.5793,298800.0
2005-03-04 15:00:00,26.88,26.88,26.81,26.83,438900.0,11.5836,11.5836,11.5534,11.5621,438900.0
2005-03-04 15:10:00,26.83,26.87,26.82,26.85,389900.0,11.5621,11.5793,11.5578,11.5707,389900.0
2005-03-04 15:20:00,26.86,26.87,26.84,26.86,419200.0,11.575,11.5793,11.5664,11.575,419200.0
2005-03-04 15:30:00,26.85,26.88,26.85,26.86,310600.0,11.5707,11.5836,11.5707,11.575,310600.0
2005-03-04 15:40:00,26.86,26.87,26.81,26.82,514000.0,11.575,11.5793,11.5534,11.5578,514000.0
2005-03-04 15:50:00,26.82,26.86,26.8,26.85,652300.0,11.5578,11.575,11.5491,11.5707,652300.0
2005-03-07 09:30:00,26.98,27.0,26.9,26.98,1252300.0,11.6267,11.6353,11.5922,11.6267,1252300.0
2005-03-07 09:40:00,26.97,26.98,26.91,26.95,447300.0,11.6224,11.6267,11.5965,11.6138,447300.0
2005-03-07 09:50:00,26.94,27.03,26.93,27.03,1122700.0,11.6095,11.6483,11.6052,11.6483,1122700.0
2005-03-07 10:00:00,27.03,27.05,26.98,26.99,613700.0,11.6483,11.6569,11.6267,11.631,613700.0
2005-03-07 10:10:00,26.99,27.05,26.98,27.03,521800.0,11.631,11.6569,11.6267,11.6483,521800.0
2005-03-07 10:20:00,27.03,27.1,26.99,27.02,380800.0,11.6483,11.6784,11.631,11.6439,380800.0
2005-03-07 10:30:00,27.0,27.03,27.0,27.01,367300.0,11.6353,11.6483,11.6353,11.6396,367300.0
2005-03-07 10:40:00,27.01,27.01,26.97,27.0,503900.0,11.6396,11.6396,11.6224,11.6353,503900.0
2005-03-07 10:50:00,27.0,27.03,27.0,27.01,482200.0,11.6353,11.6483,11.6353,11.6396,482200.0
2005-03-07 11:00:00,27.0,27.04,26.99,27.04,396700.0,11.6353,11.6526,11.631,11.6526,396700.0
2005-03-07 11:10:00,27.04,27.09,27.03,27.06,834400.0,11.6526,11.6741,11.6483,11.6612,834400.0
2005-03-07 11:20:00,27.06,27.1,27.04,27.1,600000.0,11.6612,11.6784,11.6526,11.6784,600000.0
2005-03-07 11:30:00,27.09,27.19,27.09,27.15,840900.0,11.6741,11.7172,11.6741,11.7,840900.0
2005-03-07 11:40:00,27.15,27.17,27.13,27.16,476800.0,11.7,11.7086,11.6914,11.7043,476800.0
2005-03-07 11:50:00,27.17,27.18,27.14,27.15,318100.0,11.7086,11.7129,11.6957,11.7,318100.0
2005-03-07 12:00:00,27.14,27.19,27.14,27.15,419200.0,11.6957,11.7172,11.6957,11.7,419200.0
2005-03-07 12:10:00,27.13,27.21,27.13,27.21,743300.0,11.6914,11.7258,11.6914,11.7258,743300.0
2005-03-07 12:20:00,27.21,27.24,27.18,27.23,578500.0,11.7258,11.7388,11.7129,11.7344,578500.0
2005-03-07 12:30:00,27.23,27.24,27.19,27.21,331600.0,11.7344,11.7388,11.7172,11.7258,331600.0
2005-03-07 12:40:00,27.21,27.22,27.17,27.18,480000.0,11.7258,11.7301,11.7086,11.7129,480000.0
2005-03-07 12:50:00,27.18,27.2,27.15,27.18,455200.0,11.7129,11.7215,11.7,11.7129,455200.0
2005-03-07 13:00:00,27.18,27.2,27.15,27.17,273600.0,11.7129,11.7215,11.7,11.7086,273600.0
2005-03-07 13:10:00,27.17,27.2,27.15,27.17,489400.0,11.7086,11.7215,11.7,11.7086,489400.0
2005-03-07 13:20:00,27.19,27.21,27.17,27.2,303000.0,11.7172,11.7258,11.7086,11.7215,303000.0
2005-03-07 13:30:00,27.2,27.23,27.19,27.22,249200.0,11.7215,11.7344,11.7172,11.7301,249200.0
2005-03-07 13:40:00,27.22,27.23,27.15,27.17,309500.0,11.7301,11.7344,11.7,11.7086,309500.0
2005-03-07 13:50:00,27.17,27.24,27.17,27.2,490900.0,11.7086,11.7388,11.7086,11.7215,490900.0
2005-03-07 14:00:00,27.19,27.2,27.16,27.18,337500.0,11.7172,11.7215,11.7043,11.7129,337500.0
2005-03-07 14:10:00,27.18,27.23,27.18,27.18,554500.0,11.7129,11.7344,11.7129,11.7129,554500.0
2005-03-07 14:20:00,27.18,27.2,27.15,27.17,541900.0,11.7129,11.7215,11.7,11.7086,541900.0
2005-03-07 14:30:00,27.17,27.19,27.16,27.19,380500.0,11.7086,11.7172,11.7043,11.7172,380500.0
2005-03-07 14:40:00,27.19,27.23,27.18,27.22,707300.0,11.7172,11.7344,11.7129,11.7301,707300.0
2005-03-07 14:50:00,27.23,27.23,27.18,27.19,377100.0,11.7344,11.7344,11.7129,11.7172,377100.0
2005-03-07 15:00:00,27.19,27.2,27.17,27.19,330900.0,11.7172,11.7215,11.7086,11.7172,330900.0
2005-03-07 15:10:00,27.18,27.25,27.18,27.23,671200.0,11.7129,11.7431,11.7129,11.7344,671200.0
2005-03-07 15:20:00,27.23,27.25,27.18,27.21,521800.0,11.7344,11.7431,11.7129,11.7258,521800.0
2005-03-07 15:30:00,27.21,27.21,27.14,27.17,694000.0,11.7258,11.7258,11.6957,11.7086,694000.0
2005-03-07 15:40:00,27.17,27.2,27.17,27.17,628300.0,11.7086,11.7215,11.7086,11.7086,628300.0
2005-03-07 15:50:00,27.17,27.19,27.13,27.17,941600.0,11.7086,11.7172,11.6914,11.7086,941600.0
2005-03-08 09:30:00,27.25,27.34,27.23,27.26,1816200.0,11.7431,11.7818,11.7344,11.7474,1816200.0
2005-03-08 09:40:00,27.26,27.26,27.06,27.11,760100.0,11.7474,11.7474,11.6612,11.6827,760100.0
2005-03-08 09:50:00,27.11,27.12,27.03,27.05,743900.0,11.6827,11.687,11.6483,11.6569,743900.0
2005-03-08 10:00:00,27.05,27.06,26.93,26.95,1135600.0,11.6569,11.6612,11.6052,11.6138,1135600.0
2005-03-08 10:10:00,26.95,26.98,26.92,26.97,604700.0,11.6138,11.6267,11.6009,11.6224,604700.0
2005-03-08 10:20:00,26.96,26.98,26.91,26.91,521000.0,11.6181,11.6267,11.5965,11.5965,521000.0
2005-03-08 10:30:00,26.91,26.97,26.9,26.9,427700.0,11.5965,11.6224,11.5922,11.5922,427700.0
2005-03-08 10:40:00,26.9,26.99,26.88,26.99,534500.0,11.5922,11.631,11.5836,11.631,534500.0
2005-03-08 10:50:00,26.98,27.03,26.95,26.97,416200.0,11.6267,11.6483,11.6138,11.6224,416200.0
2005-03-08 11:00:00,26.97,26.99,26.92,26.95,690700.0,11.6224,11.631,11.6009,11.6138,690700.0
2005-03-08 11:10:00,26.96,27.05,26.95,27.04,471200.0,11.6181,11.6569,11.6138,11.6526,471200.0
2005-03-08 11:20:00,27.03,27.05,26.98,27.0,372100.0,11.6483,11.6569,11.6267,11.6353,372100.0
2005-03-08 11:30:00,26.99,27.02,26.97,26.98,274600.0,11.631,11.6439,11.6224,11.6267,274600.0
2005-03-08 11:40:00,26.97,27.0,26.97,26.99,357000.0,11.6224,11.6353,11.6224,11.631,357000.0
2005-03-08 11:50:00,26.99,27.0,26.95,26.98,364600.0,11.631,11.6353,11.6138,11.6267,364600.0
2005-03-08 12:00:00,26.97,26.98,26.94,26.98,275400.0,11.6224,11.6267,11.6095,11.6267,275400.0
2005-03-08 12:10:00,26.97,26.99,26.94,26.97,232900.0,11.6224,11.631,11.6095,11.6224,232900.0
2005-03-08 12:20:00,26.96,27.02,26.96,26.99,282000.0,11.6181,11.6439,11.6181,11.631,282000.0
2005-03-08 12:30:00,27.0,27.03,26.98,27.01,239900.0,11.6353,11.6483,11.6267,11.6396,239900.0
2005-03-08 12:40:00,27.01,27.03,26.99,27.01,170000.0,11.6396,11.6483,11.631,11.6396,170000.0
2005-03-08 12:50:00,27.01,27.02,26.98,26.99,170200.0,11.6396,11.6439,11.6267,11.631,170200.0
2005-03-08 13:00:00,26.99,27.07,26.98,27.02,529200.0,11.631,11.6655,11.6267,11.6439,529200.0
2005-03-08 13:10:00,27.03,27.08,27.02,27.04,211800.0,11.6483,11.6698,11.6439,11.6526,211800.0
2005-03-08 13:20:00,27.05,27.06,27.01,27.02,181800.0,11.6569,11.6612,11.6396,11.6439,181800.0
2005-03-08 13:30:00,27.02,27.03,27.0,27.02,237100.0,11.6439,11.6483,11.6353,11.6439,237100.0
2005-03-08 13:40:00,27.02,27.03,26.97,26.98,1018200.0,11.6439,11.6483,11.6224,11.6267,1018200.0
2005-03-08 13:50:00,26.98,27.0,26.93,26.95,271800.0,11.6267,11.6353,11.6052,11.6138,271800.0
2005-03-08 14:00:00,26.95,27.0,26.93,26.94,417800.0,11.6138,11.6353,11.6052,11.6095,417800.0
2005-03-08 14:10:00,26.94,26.97,26.89,26.89,664900.0,11.6095,11.6224,11.5879,11.5879,664900.0
2005-03-08 14:20:00,26.89,26.94,26.88,26.94,572800.0,11.5879,11.6095,11.5836,11.6095,572800.0
2005-03-08 14:30:00,26.94,26.96,26.93,26.95,393000.0,11.6095,11.6181,11.6052,11.6138,393000.0
2005-03-08 14:40:00,26.94,26.95,26.91,26.93,308300.0,11.6095,11.6138,11.5965,11.6052,308300.0
2005-03-08 14:50:00,26.93,26.93,26.91,26.91,348100.0,11.6052,11.6052,11.5965,11.5965,348100.0
2005-03-08 15:00:00,26.92,26.92,26.86,26.87,548800.0,11.6009,11.6009,11.575,11.5793,548800.0
2005-03-08 15:10:00,26.87,26.93,26.86,26.92,526700.0,11.5793,11.6052,11.575,11.6009,526700.0
2005-03-08 15:20:00,26.92,26.94,26.87,26.88,506300.0,11.6009,11.6095,11.5793,11.5836,506300.0
2005-03-08 15:30:00,26.88,26.89,26.76,26.77,786200.0,11.5836,11.5879,11.5319,11.5362,786200.0
2005-03-08 15:40:00,26.77,26.82,26.74,26.77,856500.0,11.5362,11.5578,11.5233,11.5362,856500.0
2005-03-08 15:50:00,26.76,26.8,26.75,26.76,1132100.0,11.5319,11.5491,11.5276,11.5319,1132100.0
2005-03-09 09:30:00,26.81,26.84,26.25,26.82,1205000.0,11.5534,11.5664,11.3121,11.5578,1205000.0
2005-03-09 09:40:00,26.72,26.82,26.63,26.65,504100.0,11.5147,11.5578,11.4759,11.4845,504100.0
2005-03-09 09:50:00,26.66,26.8,26.58,26.59,621700.0,11.4888,11.5491,11.4543,11.4586,621700.0
2005-03-09 10:00:00,26.59,26.62,26.57,26.6,722100.0,11.4586,11.4716,11.45,11.463,722100.0
2005-03-09 10:10:00,26.61,26.65,26.58,26.62,354400.0,11.4673,11.4845,11.4543,11.4716,354400.0
2005-03-09 10:20:00,26.62,26.67,26.59,26.65,464700.0,11.4716,11.4931,11.4586,11.4845,464700.0
2005-03-09 10:30:00,26.65,26.79,26.64,26.75,882500.0,11.4845,11.5448,11.4802,11.5276,882500.0
2005-03-09 10:40:00,26.75,26.82,26.71,26.8,800100.0,11.5276,11.5578,11.5104,11.5491,800100.0
2005-03-09 10:50:00,26.8,26.8,26.75,26.76,489000.0,11.5491,11.5491,11.5276,11.5319,489000.0
2005-03-09 11:00:00,26.75,26.8,26.73,26.75,579200.0,11.5276,11.5491,11.519,11.5276,579200.0
2005-03-09 11:10:00,26.76,26.82,26.75,26.79,458100.0,11.5319,11.5578,11.5276,11.5448,458100.0
2005-03-09 11:20:00,26.79,26.82,26.76,26.78,535900.0,11.5448,11.5578,11.5319,11.5405,535900.0
2005-03-09 11:30:00,26.78,26.83,26.77,26.82,276000.0,11.5405,11.5621,11.5362,11.5578,276000.0
2005-03-09 11:40:00,26.82,26.84,26.81,26.84,406500.0,11.5578,11.5664,11.5534,11.5664,406500.0
2005-03-09 11:50:00,26.84,26.85,26.81,26.83,379600.0,11.5664,11.5707,11.5534,11.5621,379600.0
2005-03-09 12:00:00,26.84,26.84,26.74,26.78,289300.0,11.5664,11.5664,11.5233,11.5405,289300.0
2005-03-09 12:10:00,26.79,26.8,26.7,26.76,335700.0,11.5448,11.5491,11.506,11.5319,335700.0
2005-03-09 12:20:00,26.75,26.77,26.73,26.75,388900.0,11.5276,11.5362,11.519,11.5276,388900.0
2005-03-09 12:30:00,26.76,26.77,26.75,26.77,197400.0,11.5319,11.5362,11.5276,11.5362,197400.0
2005-03-09 12:40:00,26.77,26.77,26.72,26.73,388000.0,11.5362,11.5362,11.5147,11.519,388000.0
2005-03-09 12:50:00,26.74,26.74,26.63,26.66,681600.0,11.5233,11.5233,11.4759,11.4888,681600.0
2005-03-09 13:00:00,26.65,26.78,26.65,26.77,523200.0,11.4845,11.5405,11.4845,11.5362,523200.0
2005-03-09 13:10:00,26.77,26.79,26.75,26.77,298000.0,11.5362,11.5448,11.5276,11.5362,298000.0
2005-03-09 13:20:00,26.77,26.78,26.72,26.76,316800.0,11.5362,11.5405,11.5147,11.5319,316800.0
2005-03-09 13:30:00,26.75,26.77,26.73,26.74,198400.0,11.5276,11.5362,11.519,11.5233,198400.0
2005-03-09 13:40:00,26.73,26.74,26.7,26.71,190300.0,11.519,11.5233,11.506,11.5104,190300.0
2005-03-09 13:50:00,26.72,26.77,26.7,26.77,341200.0,11.5147,11.5362,11.506,11.5362,341200.0
2005-03-09 14:00:00,26.76,26.84,26.75,26.76,378200.0,11.5319,11.5664,11.5276,11.5319,378200.0
2005-03-09 14:10:00,26.76,26.78,26.74,26.76,215200.0,11.5319,11.5405,11.5233,11.5319,215200.0
2005-03-09 14:20:00,26.75,26.77,26.67,26.75,457100.0,11.5276,11.5362,11.4931,11.5276,457100.0
2005-03-09 14:30:00,26.74,26.79,26.72,26.75,396400.0,11.5233,11.5448,11.5147,11.5276,396400.0
2005-03-09 14:40:00,26.75,26.81,26.73,26.8,307900.0,11.5276,11.5534,11.519,11.5491,307900.0
2005-03-09 14:50:00,26.79,26.8,26.75,26.8,278000.0,11.5448,11.5491,11.5276,11.5491,278000.0
2005-03-09 15:00:00,26.79,26.81,26.77,26.78,486400.0,11.5448,11.5534,11.5362,11.5405,486400.0
2005-03-09 15:10:00,26.78,26.83,26.73,26.76,461800.0,11.5405,11.5621,11.519,11.5319,461800.0
2005-03-09 15:20:00,26.75,26.78,26.73,26.76,459600.0,11.5276,11.5405,11.519,11.5319,459600.0
2005-03-09 15:30:00,26.76,26.77,26.73,26.75,665000.0,11.5319,11.5362,11.519,11.5276,665000.0
2005-03-09 15:40:00,26.75,26.76,26.63,26.67,879800.0,11.5276,11.5319,11.4759,11.4931,879800.0
2005-03-09 15:50:00,26.67,26.75,26.66,26.71,926500.0,11.4931,11.5276,11.4888,11.5104,926500.0
2005-03-10 09:30:00,26.82,26.89,26.79,26.8,1220600.0,11.5578,11.5879,11.5448,11.5491,1220600.0
2005-03-10 09:40:00,26.8,26.83,26.77,26.77,454800.0,11.5491,11.5621,11.5362,11.5362,454800.0
2005-03-10 09:50:00,26.77,26.88,26.76,26.88,555400.0,11.5362,11.5836,11.5319,11.5836,555400.0
2005-03-10 10:00:00,26.88,26.9,26.81,26.85,722700.0,11.5836,11.5922,11.5534,11.5707,722700.0
2005-03-10 10:10:00,26.85,26.87,26.8,26.84,304600.0,11.5707,11.5793,11.5491,11.5664,304600.0
2005-03-10 10:20:00,26.84,26.84,26.8,26.83,326400.0,11.5664,11.5664,11.5491,11.5621,326400.0
2005-03-10 10:30:00,26.83,26.83,26.8,26.82,385500.0,11.5621,11.5621,11.5491,11.5578,385500.0
2005-03-10 10:40:00,26.83,26.91,26.81,26.87,920000.0,11.5621,11.5965,11.5534,11.5793,920000.0
2005-03-10 10:50:00,26.86,26.89,26.84,26.85,463700.0,11.575,11.5879,11.5664,11.5707,463700.0
2005-03-10 11:00:00,26.86,26.88,26.84,26.85,514800.0,11.575,11.5836,11.5664,11.5707,514800.0
2005-03-10 11:10:00,26.85,26.87,26.78,26.85,691000.0,11.5707,11.5793,11.5405,11.5707,691000.0
2005-03-10 11:20:00,26.85,26.88,26.84,26.87,386600.0,11.5707,11.5836,11.5664,11.5793,386600.0
2005-03-10 11:30:00,26.86,26.88,26.85,26.85,364500.0,11.575,11.5836,11.5707,11.5707,364500.0
2005-03-10 11:40:00,26.87,26.87,26.81,26.83,536800.0,11.5793,11.5793,11.5534,11.5621,536800.0
2005-03-10 11:50:00,26.82,26.83,26.8,26.8,421200.0,11.5578,11.5621,11.5491,11.5491,421200.0
2005-03-10 12:00:00,26.81,26.83,26.76,26.79,266400.0,11.5534,11.5621,11.5319,11.5448,266400.0
2005-03-10 12:10:00,26.79,26.82,26.78,26.82,162500.0,11.5448,11.5578,11.5405,11.5578,162500.0
2005-03-10 12:20:00,26.82,26.82,26.68,26.76,351300.0,11.5578,11.5578,11.4974,11.5319,351300.0
2005-03-10 12:30:00,26.76,26.8,26.75,26.78,320400.0,11.5319,11.5491,11.5276,11.5405,320400.0
2005-03-10 12:40:00,26.78,26.8,26.77,26.77,228000.0,11.5405,11.5491,11.5362,11.5362,228000.0
2005-03-10 12:50:00,26.78,26.8,26.74,26.79,167100.0,11.5405,11.5491,11.5233,11.5448,167100.0
2005-03-10 13:00:00,26.79,26.83,26.77,26.77,297700.0,11.5448,11.5621,11.5362,11.5362,297700.0
2005-03-10 13:10:00,26.78,26.79,26.75,26.77,229100.0,11.5405,11.5448,11.5276,11.5362,229100.0
2005-03-10 13:20:00,26.77,26.87,26.76,26.86,491300.0,11.5362,11.5793,11.5319,11.575,491300.0
2005-03-10 13:30:00,26.86,26.88,26.83,26.88,474900.0,11.575,11.5836,11.5621,11.5836,474900.0
2005-03-10 13:40:00,26.88,26.9,26.86,26.89,384100.0,11.5836,11.5922,11.575,11.5879,384100.0
2005-03-10 13:50:00,26.9,26.91,26.85,26.86,320800.0,11.5922,11.5965,11.5707,11.575,320800.0
2005-03-10 14:00:00,26.86,26.87,26.8,26.81,327400.0,11.575,11.5793,11.5491,11.5534,327400.0
2005-03-10 14:10:00,26.82,26.87,26.81,26.84,302600.0,11.5578,11.5793,11.5534,11.5664,302600.0
2005-03-10 14:20:00,26.84,26.84,26.76,26.76,274400.0,11.5664,11.5664,11.5319,11.5319,274400.0
2005-03-10 14:30:00,26.77,26.82,26.77,26.79,436300.0,11.5362,11.5578,11.5362,11.5448,436300.0
2005-03-10 14:40:00,26.8,26.82,26.76,26.78,379200.0,11.5491,11.5578,11.5319,11.5405,379200.0
2005-03-10 14:50:00,26.78,26.79,26.73,26.74,356500.0,11.5405,11.5448,11.519,11.5233,356500.0
2005-03-10 15:00:00,26.75,26.78,26.65,26.68,442800.0,11.5276,11.5405,11.4845,11.4974,442800.0
2005-03-10 15:10:00,26.68,26.78,26.68,26.76,434200.0,11.4974,11.5405,11.4974,11.5319,434200.0
2005-03-10 15:20:00,26.75,26.78,26.71,26.76,393600.0,11.5276,11.5405,11.5104,11.5319,393600.0
2005-03-10 15:30:00,26.77,26.78,26.73,26.77,524500.0,11.5362,11.5405,11.519,11.5362,524500.0
2005-03-10 15:40:00,26.77,26.78,26.71,26.72,497700.0,11.5362,11.5405,11.5104,11.5147,497700.0
2005-03-10 15:50:00,26.72,26.76,26.66,26.74,695200.0,11.5147,11.5319,11.4888,11.5233,695200.0
2005-03-11 09:30:00,26.85,26.85,26.73,26.74,1048300.0,11.5707,11.5707,11.519,11.5233,1048300.0
2005-03-11 09:40:00,26.74,26.75,26.61,26.72,425800.0,11.5233,11.5276,11.4673,11.5147,425800.0
2005-03-11 09:50:00,26.71,26.76,26.69,26.74,560400.0,11.5104,11.5319,11.5017,11.5233,560400.0
2005-03-11 10:00:00,26.73,26.8,26.68,26.7,359400.0,11.519,11.5491,11.4974,11.506,359400.0
2005-03-11 10:10:00,26.71,26.71,26.63,26.71,385000.0,11.5104,11.5104,11.4759,11.5104,385000.0
2005-03-11 10:20:00,26.72,26.78,26.69,26.72,324700.0,11.5147,11.5405,11.5017,11.5147,324700.0
2005-03-11 10:30:00,26.72,26.73,26.66,26.71,367100.0,11.5147,11.519,11.4888,11.5104,367100.0
2005-03-11 10:40:00,26.71,26.74,26.66,26.72,303500.0,11.5104,11.5233,11.4888,11.5147,303500.0
2005-03-11 10:50:00,26.71,26.72,26.65,26.68,566700.0,11.5104,11.5147,11.4845,11.4974,566700.0
2005-03-11 11:00:00,26.68,26.69,26.65,26.65,300200.0,11.4974,11.5017,11.4845,11.4845,300200.0
2005-03-11 11:10:00,26.65,26.74,26.65,26.72,421000.0,11.4845,11.5233,11.4845,11.5147,421000.0
2005-03-11 11:20:00,26.72,26.73,26.69,26.71,398600.0,11.5147,11.519,11.5017,11.5104,398600.0
2005-03-11 11:30:00,26.7,26.71,26.65,26.67,218200.0,11.506,11.5104,11.4845,11.4931,218200.0
2005-03-11 11:40:00,26.66,26.74,26.63,26.65,376900.0,11.4888,11.5233,11.4759,11.4845,376900.0
2005-03-11 11:50:00,26.65,26.67,26.63,26.66,297900.0,11.4845,11.4931,11.4759,11.4888,297900.0
2005-03-11 12:00:00,26.65,26.66,26.6,26.6,260900.0,11.4845,11.4888,11.463,11.463,260900.0
2005-03-11 12:10:00,26.6,26.61,26.58,26.6,186200.0,11.463,11.4673,11.4543,11.463,186200.0
2005-03-11 12:20:00,26.59,26.6,26.52,26.56,387400.0,11.4586,11.463,11.4285,11.4457,387400.0
2005-03-11 12:30:00,26.55,26.56,26.53,26.54,115600.0,11.4414,11.4457,11.4328,11.4371,115600.0
2005-03-11 12:40:00,26.55,26.55,26.51,26.53,264100.0,11.4414,11.4414,11.4242,11.4328,264100.0
2005-03-11 12:50:00,26.52,26.52,26.43,26.44,539500.0,11.4285,11.4285,11.3897,11.394,539500.0
2005-03-11 13:00:00,26.43,26.51,26.43,26.47,192800.0,11.3897,11.4242,11.3897,11.4069,192800.0
2005-03-11 13:10:00,26.46,26.49,26.44,26.46,154000.0,11.4026,11.4155,11.394,11.4026,154000.0
2005-03-11 13:20:00,26.46,26.5,26.45,26.47,147400.0,11.4026,11.4199,11.3983,11.4069,147400.0
2005-03-11 13:30:00,26.47,26.5,26.46,26.49,195900.0,11.4069,11.4199,11.4026,11.4155,195900.0
2005-03-11 13:40:00,26.5,26.52,26.4,26.4,457900.0,11.4199,11.4285,11.3768,11.3768,457900.0
2005-03-11 13:50:00,26.39,26.48,26.39,26.43,408800.0,11.3725,11.4112,11.3725,11.3897,408800.0
2005-03-11 14:00:00,26.41,26.54,26.41,26.54,289600.0,11.3811,11.4371,11.3811,11.4371,289600.0
2005-03-11 14:10:00,26.54,26.61,26.52,26.55,360900.0,11.4371,11.4673,11.4285,11.4414,360900.0
2005-03-11 14:20:00,26.55,26.56,26.51,26.53,218000.0,11.4414,11.4457,11.4242,11.4328,218000.0
2005-03-11 14:30:00,26.53,26.54,26.44,26.46,224500.0,11.4328,11.4371,11.394,11.4026,224500.0
2005-03-11 14:40:00,26.47,26.48,26.41,26.42,273100.0,11.4069,11.4112,11.3811,11.3854,273100.0
2005-03-11 14:50:00,26.42,26.45,26.33,26.34,544500.0,11.3854,11.3983,11.3466,11.3509,544500.0
2005-03-11 15:00:00,26.34,26.41,26.28,26.41,501400.0,11.3509,11.3811,11.3251,11.3811,501400.0
2005-03-11 15:10:00,26.41,26.43,26.37,26.4,313900.0,11.3811,11.3897,11.3638,11.3768,313900.0
2005-03-11 15:20:00,26.4,26.46,26.38,26.4,508200.0,11.3768,11.4026,11.3681,11.3768,508200.0
2005-03-11 15:30:00,26.4,26.47,26.36,26.46,554800.0,11.3768,11.4069,11.3595,11.4026,554800.0
2005-03-11 15:40:00,26.46,26.49,26.4,26.45,761000.0,11.4026,11.4155,11.3768,11.3983,761000.0
2005-03-11 15:50:00,26.46,26.56,26.36,26.39,923700.0,11.4026,11.4457,11.3595,11.3725,923700.0
2005-03-14 09:30:00,26.53,26.57,26.46,26.55,996000.0,11.4328,11.45,11.4026,11.4414,996000.0
2005-03-14 09:40:00,26.54,26.58,26.46,26.5,600800.0,11.4371,11.4543,11.4026,11.4199,600800.0
2005-03-14 09:50:00,26.5,26.57,26.48,26.51,662100.0,11.4199,11.45,11.4112,11.4242,662100.0
2005-03-14 10:00:00,26.5,26.54,26.46,26.51,569000.0,11.4199,11.4371,11.4026,11.4242,569000.0
2005-03-14 10:10:00,26.51,26.53,26.47,26.48,702700.0,11.4242,11.4328,11.4069,11.4112,702700.0
2005-03-14 10:20:00,26.49,26.52,26.46,26.51,555100.0,11.4155,11.4285,11.4026,11.4242,555100.0
2005-03-14 10:30:00,26.51,26.52,26.47,26.51,659800.0,11.4242,11.4285,11.4069,11.4242,659800.0
2005-03-14 10:40:00,26.52,26.52,26.46,26.47,362800.0,11.4285,11.4285,11.4026,11.4069,362800.0
2005-03-14 10:50:00,26.47,26.5,26.46,26.5,325100.0,11.4069,11.4199,11.4026,11.4199,325100.0
2005-03-14 11:00:00,26.5,26.57,26.49,26.5,503000.0,11.4199,11.45,11.4155,11.4199,503000.0
2005-03-14 11:10:00,26.5,26.52,26.49,26.52,250800.0,11.4199,11.4285,11.4155,11.4285,250800.0
2005-03-14 11:20:00,26.52,26.55,26.51,26.51,412000.0,11.4285,11.4414,11.4242,11.4242,412000.0
2005-03-14 11:30:00,26.52,26.52,26.48,26.52,295700.0,11.4285,11.4285,11.4112,11.4285,295700.0
2005-03-14 11:40:00,26.52,26.53,26.48,26.51,203100.0,11.4285,11.4328,11.4112,11.4242,203100.0
2005-03-14 11:50:00,26.51,26.53,26.49,26.49,245000.0,11.4242,11.4328,11.4155,11.4155,245000.0
2005-03-14 12:00:00,26.49,26.52,26.49,26.51,253200.0,11.4155,11.4285,11.4155,11.4242,253200.0
2005-03-14 12:10:00,26.51,26.51,26.5,26.51,152000.0,11.4242,11.4242,11.4199,11.4242,152000.0
2005-03-14 12:20:00,26.51,26.52,26.48,26.48,188700.0,11.4242,11.4285,11.4112,11.4112,188700.0
2005-03-14 12:30:00,26.48,26.49,26.47,26.47,165300.0,11.4112,11.4155,11.4069,11.4069,165300.0
2005-03-14 12:40:00,26.47,26.5,26.47,26.49,202200.0,11.4069,11.4199,11.4069,11.4155,202200.0
2005-03-14 12:50:00,26.49,26.51,26.47,26.5,350500.0,11.4155,11.4242,11.4069,11.4199,350500.0
2005-03-14 13:00:00,26.49,26.49,26.43,26.45,303300.0,11.4155,11.4155,11.3897,11.3983,303300.0
2005-03-14 13:10:00,26.45,26.52,26.43,26.45,160800.0,11.3983,11.4285,11.3897,11.3983,160800.0
2005-03-14 13:20:00,26.45,26.46,26.4,26.41,311300.0,11.3983,11.4026,11.3768,11.3811,311300.0
2005-03-14 13:30:00,26.42,26.43,26.35,26.38,450100.0,11.3854,11.3897,11.3552,11.3681,450100.0
2005-03-14 13:40:00,26.38,26.4,26.36,26.38,191500.0,11.3681,11.3768,11.3595,11.3681,191500.0
2005-03-14 13:50:00,26.38,26.39,26.33,26.34,347800.0,11.3681,11.3725,11.3466,11.3509,347800.0
2005-03-14 14:00:00,26.34,26.39,26.34,26.36,329700.0,11.3509,11.3725,11.3509,11.3595,329700.0
2005-03-14 14:10:00,26.36,26.37,26.32,26.35,242700.0,11.3595,11.3638,11.3423,11.3552,242700.0
2005-03-14 14:20:00,26.35,26.37,26.32,26.34,294300.0,11.3552,11.3638,11.3423,11.3509,294300.0
2005-03-14 14:30:00,26.34,26.38,26.33,26.35,338200.0,11.3509,11.3681,11.3466,11.3552,338200.0
2005-03-14 14:40:00,26.34,26.37,26.34,26.35,362600.0,11.3509,11.3638,11.3509,11.3552,362600.0
2005-03-14 14:50:00,26.35,26.35,26.33,26.34,288800.0,11.3552,11.3552,11.3466,11.3509,288800.0
2005-03-14 15:00:00,26.34,26.36,26.3,26.31,394700.0,11.3509,11.3595,11.3337,11.338,394700.0
2005-03-14 15:10:00,26.31,26.36,26.28,26.35,488100.0,11.338,11.3595,11.3251,11.3552,488100.0
2005-03-14 15:20:00,26.34,26.4,26.32,26.39,565800.0,11.3509,11.3768,11.3423,11.3725,565800.0
2005-03-14 15:30:00,26.39,26.47,26.38,26.46,693100.0,11.3725,11.4069,11.3681,11.4026,693100.0
2005-03-14 15:40:00,26.46,26.46,26.39,26.43,601800.0,11.4026,11.4026,11.3725,11.3897,601800.0
2005-03-14 15:50:00,26.43,26.54,26.4,26.54,967700.0,11.3897,11.4371,11.3768,11.4371,967700.0
2005-03-15 09:30:00,26.7,26.78,26.7,26.74,1374000.0,11.506,11.5405,11.506,11.5233,1374000.0
2005-03-15 09:40:00,26.74,26.83,26.71,26.78,730700.0,11.5233,11.5621,11.5104,11.5405,730700.0
2005-03-15 09:50:00,26.78,26.81,26.74,26.78,720900.0,11.5405,11.5534,11.5233,11.5405,720900.0
2005-03-15 10:00:00,26.78,26.79,26.71,26.74,390100.0,11.5405,11.5448,11.5104,11.5233,390100.0
2005-03-15 10:10:00,26.75,26.76,26.71,26.74,418800.0,11.5276,11.5319,11.5104,11.5233,418800.0
2005-03-15 10:20:00,26.75,26.78,26.72,26.72,315300.0,11.5276,11.5405,11.5147,11.5147,315300.0
2005-03-15 10:30:00,26.72,26.77,26.71,26.76,347900.0,11.5147,11.5362,11.5104,11.5319,347900.0
2005-03-15 10:40:00,26.75,26.77,26.73,26.75,596100.0,11.5276,11.5362,11.519,11.5276,596100.0
2005-03-15 10:50:00,26.75,26.77,26.73,26.76,453100.0,11.5276,11.5362,11.519,11.5319,453100.0
2005-03-15 11:00:00,26.77,26.77,26.73,26.74,339000.0,11.5362,11.5362,11.519,11.5233,339000.0
2005-03-15 11:10:00,26.74,26.75,26.72,26.72,290900.0,11.5233,11.5276,11.5147,11.5147,290900.0
2005-03-15 11:20:00,26.72,26.73,26.67,26.68,399600.0,11.5147,11.519,11.4931,11.4974,399600.0
2005-03-15 11:30:00,26.68,26.7,26.59,26.61,457100.0,11.4974,11.506,11.4586,11.4673,457100.0
2005-03-15 11:40:00,26.61,26.62,26.51,26.51,520400.0,11.4673,11.4716,11.4242,11.4242,520400.0
2005-03-15 11:50:00,26.51,26.52,26.4,26.4,660100.0,11.4242,11.4285,11.3768,11.3768,660100.0
2005-03-15 12:00:00,26.4,26.46,26.34,26.46,567900.0,11.3768,11.4026,11.3509,11.4026,567900.0
2005-03-15 12:10:00,26.45,26.49,26.43,26.48,329700.0,11.3983,11.4155,11.3897,11.4112,329700.0
2005-03-15 12:20:00,26.48,26.49,26.45,26.46,243200.0,11.4112,11.4155,11.3983,11.4026,243200.0
2005-03-15 12:30:00,26.47,26.48,26.42,26.48,395900.0,11.4069,11.4112,11.3854,11.4112,395900.0
2005-03-15 12:40:00,26.48,26.54,26.47,26.54,219000.0,11.4112,11.4371,11.4069,11.4371,219000.0
2005-03-15 12:50:00,26.54,26.58,26.52,26.55,200200.0,11.4371,11.4543,11.4285,11.4414,200200.0
2005-03-15 13:00:00,26.55,26.55,26.45,26.46,230600.0,11.4414,11.4414,11.3983,11.4026,230600.0
2005-03-15 13:10:00,26.45,26.49,26.45,26.45,239200.0,11.3983,11.4155,11.3983,11.3983,239200.0
2005-03-15 13:20:00,26.45,26.46,26.42,26.42,409000.0,11.3983,11.4026,11.3854,11.3854,409000.0
2005-03-15 13:30:00,26.43,26.48,26.41,26.46,330000.0,11.3897,11.4112,11.3811,11.4026,330000.0
2005-03-15 13:40:00,26.45,26.52,26.45,26.51,284000.0,11.3983,11.4285,11.3983,11.4242,284000.0
2005-03-15 13:50:00,26.5,26.56,26.5,26.54,436000.0,11.4199,11.4457,11.4199,11.4371,436000.0
2005-03-15 14:00:00,26.53,26.55,26.51,26.53,266200.0,11.4328,11.4414,11.4242,11.4328,266200.0
2005-03-15 14:10:00,26.54,26.54,26.45,26.45,387300.0,11.4371,11.4371,11.3983,11.3983,387300.0
2005-03-15 14:20:00,26.46,26.5,26.45,26.46,557500.0,11.4026,11.4199,11.3983,11.4026,557500.0
2005-03-15 14:30:00,26.47,26.5,26.42,26.49,625000.0,11.4069,11.4199,11.3854,11.4155,625000.0
2005-03-15 14:40:00,26.5,26.51,26.42,26.45,429300.0,11.4199,11.4242,11.3854,11.3983,429300.0
2005-03-15 14:50:00,26.46,26.51,26.45,26.47,536100.0,11.4026,11.4242,11.3983,11.4069,536100.0
2005-03-15 15:00:00,26.47,26.49,26.45,26.47,526600.0,11.4069,11.4155,11.3983,11.4069,526600.0
2005-03-15 15:10:00,26.46,26.47,26.41,26.45,469100.0,11.4026,11.4069,11.3811,11.3983,469100.0
2005-03-15 15:20:00,26.45,26.46,26.42,26.44,443600.0,11.3983,11.4026,11.3854,11.394,443600.0
2005-03-15 15:30:00,26.44,26.47,26.41,26.41,542900.0,11.394,11.4069,11.3811,11.3811,542900.0
2005-03-15 15:40:00,26.42,26.42,26.36,26.37,828100.0,11.3854,11.3854,11.3595,11.3638,828100.0
2005-03-15 15:50:00,26.38,26.38,26.28,26.3,983900.0,11.3681,11.3681,11.3251,11.3337,983900.0
2005-03-16 09:30:00,26.27,26.4,26.26,26.39,1073600.0,11.3207,11.3768,11.3164,11.3725,1073600.0
2005-03-16 09:40:00,26.4,26.42,26.33,26.33,539700.0,11.3768,11.3854,11.3466,11.3466,539700.0
2005-03-16 09:50:00,26.33,26.38,26.29,26.36,519800.0,11.3466,11.3681,11.3294,11.3595,519800.0
2005-03-16 10:00:00,26.37,26.39,26.3,26.34,518300.0,11.3638,11.3725,11.3337,11.3509,518300.0
2005-03-16 10:10:00,26.34,26.36,26.31,26.33,445000.0,11.3509,11.3595,11.338,11.3466,445000.0
2005-03-16 10:20:00,26.33,26.35,26.3,26.3,506200.0,11.3466,11.3552,11.3337,11.3337,506200.0
2005-03-16 10:30:00,26.29,26.31,26.15,26.17,867000.0,11.3294,11.338,11.269,11.2776,867000.0
2005-03-16 10:40:00,26.17,26.18,26.06,26.1,891200.0,11.2776,11.282,11.2302,11.2475,891200.0
2005-03-16 10:50:00,26.11,26.13,26.09,26.1,626000.0,11.2518,11.2604,11.2432,11.2475,626000.0
2005-03-16 11:00:00,26.11,26.19,26.09,26.16,422700.0,11.2518,11.2863,11.2432,11.2733,422700.0
2005-03-16 11:10:00,26.17,26.23,26.13,26.15,438400.0,11.2776,11.3035,11.2604,11.269,438400.0
2005-03-16 11:20:00,26.15,26.17,26.11,26.15,313900.0,11.269,11.2776,11.2518,11.269,313900.0
2005-03-16 11:30:00,26.14,26.2,26.13,26.16,333900.0,11.2647,11.2906,11.2604,11.2733,333900.0
2005-03-16 11:40:00,26.18,26.2,26.13,26.14,210800.0,11.282,11.2906,11.2604,11.2647,210800.0
2005-03-16 11:50:00,26.14,26.14,26.12,26.13,280200.0,11.2647,11.2647,11.2561,11.2604,280200.0
2005-03-16 12:00:00,26.14,26.14,26.1,26.13,275400.0,11.2647,11.2647,11.2475,11.2604,275400.0
2005-03-16 12:10:00,26.13,26.17,26.11,26.17,229800.0,11.2604,11.2776,11.2518,11.2776,229800.0
2005-03-16 12:20:00,26.16,26.16,26.05,26.07,336200.0,11.2733,11.2733,11.2259,11.2346,336200.0
2005-03-16 12:30:00,26.08,26.1,26.05,26.09,280000.0,11.2389,11.2475,11.2259,11.2432,280000.0
2005-03-16 12:40:00,26.08,26.1,26.07,26.08,264500.0,11.2389,11.2475,11.2346,11.2389,264500.0
2005-03-16 12:50:00,26.08,26.14,26.07,26.14,343500.0,11.2389,11.2647,11.2346,11.2647,343500.0
2005-03-16 13:00:00,26.15,26.18,26.11,26.14,273600.0,11.269,11.282,11.2518,11.2647,273600.0
2005-03-16 13:10:00,26.15,26.19,26.14,26.15,274500.0,11.269,11.2863,11.2647,11.269,274500.0
2005-03-16 13:20:00,26.15,26.18,26.14,26.17,221200.0,11.269,11.282,11.2647,11.2776,221200.0
2005-03-16 13:30:00,26.17,26.18,26.1,26.12,331300.0,11.2776,11.282,11.2475,11.2561,331300.0
2005-03-16 13:40:00,26.12,26.16,26.11,26.11,211200.0,11.2561,11.2733,11.2518,11.2518,211200.0
2005-03-16 13:50:00,26.12,26.12,26.07,26.08,273900.0,11.2561,11.2561,11.2346,11.2389,273900.0
2005-03-16 14:00:00,26.07,26.1,26.05,26.07,391000.0,11.2346,11.2475,11.2259,11.2346,391000.0
2005-03-16 14:10:00,26.07,26.08,26.06,26.08,323600.0,11.2346,11.2389,11.2302,11.2389,323600.0
2005-03-16 14:20:00,26.07,26.1,26.06,26.07,520800.0,11.2346,11.2475,11.2302,11.2346,520800.0
2005-03-16 14:30:00,26.06,26.08,26.04,26.07,610500.0,11.2302,11.2389,11.2216,11.2346,610500.0
2005-03-16 14:40:00,26.07,26.07,26.04,26.06,355600.0,11.2346,11.2346,11.2216,11.2302,355600.0
2005-03-16 14:50:00,26.05,26.06,26.02,26.03,418900.0,11.2259,11.2302,11.213,11.2173,418900.0
2005-03-16 15:00:00,26.04,26.06,26.0,26.06,990500.0,11.2216,11.2302,11.2044,11.2302,990500.0
2005-03-16 15:10:00,26.07,26.09,26.0,26.01,421600.0,11.2346,11.2432,11.2044,11.2087,421600.0
2005-03-16 15:20:00,26.01,26.01,25.95,25.99,698300.0,11.2087,11.2087,11.1828,11.2001,698300.0
2005-03-16 15:30:00,25.99,26.03,25.95,26.01,658700.0,11.2001,11.2173,11.1828,11.2087,658700.0
2005-03-16 15:40:00,26.01,26.08,25.99,26.05,933700.0,11.2087,11.2389,11.2001,11.2259,933700.0
2005-03-16 15:50:00,26.06,26.1,26.02,26.05,889700.0,11.2302,11.2475,11.213,11.2259,889700.0
2005-03-17 09:30:00,25.95,26.01,25.9,25.9,1251200.0,11.1828,11.2087,11.1613,11.1613,1251200.0
2005-03-17 09:40:00,25.9,25.91,25.8,25.86,908100.0,11.1613,11.1656,11.1182,11.1441,908100.0
2005-03-17 09:50:00,25.86,25.91,25.83,25.9,580900.0,11.1441,11.1656,11.1311,11.1613,580900.0
2005-03-17 10:00:00,25.91,25.95,25.86,25.89,560100.0,11.1656,11.1828,11.1441,11.157,560100.0
2005-03-17 10:10:00,25.9,25.92,25.89,25.9,481000.0,11.1613,11.1699,11.157,11.1613,481000.0
2005-03-17 10:20:00,25.91,26.01,25.89,25.99,556000.0,11.1656,11.2087,11.157,11.2001,556000.0
2005-03-17 10:30:00,26.0,26.0,25.94,25.94,399300.0,11.2044,11.2044,11.1785,11.1785,399300.0
2005-03-17 10:40:00,25.94,25.95,25.87,25.92,588300.0,11.1785,11.1828,11.1484,11.1699,588300.0
2005-03-17 10:50:00,25.92,26.0,25.9,25.99,497900.0,11.1699,11.2044,11.1613,11.2001,497900.0
2005-03-17 11:00:00,26.0,26.11,25.99,26.09,497900.0,11.2044,11.2518,11.2001,11.2432,497900.0
2005-03-17 11:10:00,26.1,26.15,26.07,26.11,585300.0,11.2475,11.269,11.2346,11.2518,585300.0
2005-03-17 11:20:00,26.11,26.14,26.05,26.05,329200.0,11.2518,11.2647,11.2259,11.2259,329200.0
2005-03-17 11:30:00,26.06,26.07,25.99,26.01,293500.0,11.2302,11.2346,11.2001,11.2087,293500.0
2005-03-17 11:40:00,26.0,26.06,26.0,26.06,198800.0,11.2044,11.2302,11.2044,11.2302,198800.0
2005-03-17 11:50:00,26.06,26.06,25.99,26.01,174100.0,11.2302,11.2302,11.2001,11.2087,174100.0
2005-03-17 12:00:00,26.02,26.02,25.94,25.97,231500.0,11.213,11.213,11.1785,11.1915,231500.0
2005-03-17 12:10:00,25.98,26.01,25.95,25.96,178600.0,11.1958,11.2087,11.1828,11.1872,178600.0
2005-03-17 12:20:00,25.95,26.05,25.94,26.01,170500.0,11.1828,11.2259,11.1785,11.2087,170500.0
2005-03-17 12:30:00,26.0,26.03,25.99,26.01,263100.0,11.2044,11.2173,11.2001,11.2087,263100.0
2005-03-17 12:40:00,26.01,26.02,25.95,25.96,287000.0,11.2087,11.213,11.1828,11.1872,287000.0
2005-03-17 12:50:00,25.97,26.01,25.96,25.98,224400.0,11.1915,11.2087,11.1872,11.1958,224400.0
2005-03-17 13:00:00,25.98,25.99,25.97,25.97,190900.0,11.1958,11.2001,11.1915,11.1915,190900.0
2005-03-17 13:10:00,25.97,25.99,25.95,25.96,397600.0,11.1915,11.2001,11.1828,11.1872,397600.0
2005-03-17 13:20:00,25.96,25.97,25.95,25.96,311600.0,11.1872,11.1915,11.1828,11.1872,311600.0
2005-03-17 13:30:00,25.96,25.97,25.95,25.97,242200.0,11.1872,11.1915,11.1828,11.1915,242200.0
2005-03-17 13:40:00,25.96,26.02,25.96,26.01,302200.0,11.1872,11.213,11.1872,11.2087,302200.0
2005-03-17 13:50:00,26.0,26.01,25.94,25.95,383200.0,11.2044,11.2087,11.1785,11.1828,383200.0
2005-03-17 14:00:00,25.96,25.96,25.88,25.91,487500.0,11.1872,11.1872,11.1527,11.1656,487500.0
2005-03-17 14:10:00,25.91,25.91,25.87,25.9,438200.0,11.1656,11.1656,11.1484,11.1613,438200.0
2005-03-17 14:20:00,25.9,25.96,25.89,25.94,302400.0,11.1613,11.1872,11.157,11.1785,302400.0
2005-03-17 14:30:00,25.94,25.96,25.9,25.9,358600.0,11.1785,11.1872,11.1613,11.1613,358600.0
2005-03-17 14:40:00,25.9,25.95,25.89,25.91,444000.0,11.1613,11.1828,11.157,11.1656,444000.0
2005-03-17 14:50:00,25.91,25.93,25.9,25.92,295800.0,11.1656,11.1742,11.1613,11.1699,295800.0
2005-03-17 15:00:00,25.91,26.0,25.91,25.99,357900.0,11.1656,11.2044,11.1656,11.2001,357900.0
2005-03-17 15:10:00,26.0,26.0,25.95,25.98,285200.0,11.2044,11.2044,11.1828,11.1958,285200.0
2005-03-17 15:20:00,25.98,26.01,25.97,26.0,384200.0,11.1958,11.2087,11.1915,11.2044,384200.0
2005-03-17 15:30:00,26.0,26.02,26.0,26.01,324800.0,11.2044,11.213,11.2044,11.2087,324800.0
2005-03-17 15:40:00,26.01,26.07,25.95,26.01,744000.0,11.2087,11.2346,11.1828,11.2087,744000.0
2005-03-17 15:50:00,26.02,26.06,26.0,26.05,680500.0,11.213,11.2302,11.2044,11.2259,680500.0
2005-03-18 09:30:00,26.01,26.1,25.97,26.03,6637600.0,11.2087,11.2475,11.1915,11.2173,6637600.0
2005-03-18 09:40:00,26.03,26.06,25.95,25.95,597300.0,11.2173,11.2302,11.1828,11.1828,597300.0
2005-03-18 09:50:00,25.95,25.97,25.9,25.92,391500.0,11.1828,11.1915,11.1613,11.1699,391500.0
2005-03-18 10:00:00,25.92,25.93,25.82,25.87,507800.0,11.1699,11.1742,11.1268,11.1484,507800.0
2005-03-18 10:10:00,25.87,25.96,25.86,25.95,498900.0,11.1484,11.1872,11.1441,11.1828,498900.0
2005-03-18 10:20:00,25.95,26.95,25.88,25.9,487700.0,11.1828,11.6138,11.1527,11.1613,487700.0
2005-03-18 10:30:00,25.9,25.94,25.85,25.86,430700.0,11.1613,11.1785,11.1397,11.1441,430700.0
2005-03-18 10:40:00,25.86,25.89,25.83,25.87,408500.0,11.1441,11.157,11.1311,11.1484,408500.0
2005-03-18 10:50:00,25.87,25.93,25.85,25.88,363500.0,11.1484,11.1742,11.1397,11.1527,363500.0
2005-03-18 11:00:00,25.87,25.95,25.85,25.86,366700.0,11.1484,11.1828,11.1397,11.1441,366700.0
2005-03-18 11:10:00,25.86,25.86,25.79,25.84,564900.0,11.1441,11.1441,11.1139,11.1354,564900.0
2005-03-18 11:20:00,25.84,25.95,25.83,25.89,380400.0,11.1354,11.1828,11.1311,11.157,380400.0
2005-03-18 11:30:00,25.88,25.91,25.85,25.85,366500.0,11.1527,11.1656,11.1397,11.1397,366500.0
2005-03-18 11:40:00,25.85,25.88,25.8,25.81,264400.0,11.1397,11.1527,11.1182,11.1225,264400.0
2005-03-18 11:50:00,25.8,25.86,25.8,25.84,312900.0,11.1182,11.1441,11.1182,11.1354,312900.0
2005-03-18 12:00:00,25.84,25.86,25.84,25.85,208600.0,11.1354,11.1441,11.1354,11.1397,208600.0
2005-03-18 12:10:00,25.85,25.87,25.85,25.86,184600.0,11.1397,11.1484,11.1397,11.1441,184600.0
2005-03-18 12:20:00,25.87,25.88,25.81,25.83,442600.0,11.1484,11.1527,11.1225,11.1311,442600.0
2005-03-18 12:30:00,25.83,25.85,25.81,25.85,295400.0,11.1311,11.1397,11.1225,11.1397,295400.0
2005-03-18 12:40:00,25.85,25.86,25.81,25.82,146100.0,11.1397,11.1441,11.1225,11.1268,146100.0
2005-03-18 12:50:00,25.82,25.84,25.8,25.8,219200.0,11.1268,11.1354,11.1182,11.1182,219200.0
2005-03-18 13:00:00,25.81,25.83,25.72,25.73,540100.0,11.1225,11.1311,11.0837,11.088,540100.0
2005-03-18 13:10:00,25.73,25.77,25.71,25.73,441700.0,11.088,11.1053,11.0794,11.088,441700.0
2005-03-18 13:20:00,25.73,25.74,25.67,25.69,457900.0,11.088,11.0923,11.0622,11.0708,457900.0
2005-03-18 13:30:00,25.68,25.73,25.66,25.73,364600.0,11.0665,11.088,11.0579,11.088,364600.0
2005-03-18 13:40:00,25.72,25.76,25.64,25.68,468700.0,11.0837,11.101,11.0493,11.0665,468700.0
2005-03-18 13:50:00,25.69,25.75,25.66,25.73,435300.0,11.0708,11.0967,11.0579,11.088,435300.0
2005-03-18 14:00:00,25.73,25.78,25.7,25.75,399400.0,11.088,11.1096,11.0751,11.0967,399400.0
2005-03-18 14:10:00,25.73,25.79,25.73,25.75,282100.0,11.088,11.1139,11.088,11.0967,282100.0
2005-03-18 14:20:00,25.75,25.78,25.73,25.77,313300.0,11.0967,11.1096,11.088,11.1053,313300.0
2005-03-18 14:30:00,25.77,25.8,25.75,25.77,395400.0,11.1053,11.1182,11.0967,11.1053,395400.0
2005-03-18 14:40:00,25.76,25.77,25.66,25.66,439300.0,11.101,11.1053,11.0579,11.0579,439300.0
2005-03-18 14:50:00,25.66,25.69,25.64,25.69,710200.0,11.0579,11.0708,11.0493,11.0708,710200.0
2005-03-18 15:00:00,25.69,25.69,25.58,25.58,780600.0,11.0708,11.0708,11.0234,11.0234,780600.0
2005-03-18 15:10:00,25.58,25.72,25.58,25.72,507900.0,11.0234,11.0837,11.0234,11.0837,507900.0
2005-03-18 15:20:00,25.72,25.74,25.66,25.72,548400.0,11.0837,11.0923,11.0579,11.0837,548400.0
2005-03-18 15:30:00,25.72,25.74,25.69,25.72,491300.0,11.0837,11.0923,11.0708,11.0837,491300.0
2005-03-18 15:40:00,25.72,25.81,25.66,25.79,1620200.0,11.0837,11.1225,11.0579,11.1139,1620200.0
2005-03-18 15:50:00,25.79,25.86,25.75,25.78,1274400.0,11.1139,11.1441,11.0967,11.1096,1274400.0
2005-03-21 09:30:00,25.8,25.8,25.69,25.73,932700.0,11.1182,11.1182,11.0708,11.088,932700.0
2005-03-21 09:40:00,25.74,25.74,25.64,25.67,452000.0,11.0923,11.0923,11.0493,11.0622,452000.0
2005-03-21 09:50:00,25.67,25.76,25.65,25.76,412800.0,11.0622,11.101,11.0536,11.101,412800.0
2005-03-21 10:00:00,25.75,25.75,25.7,25.72,411900.0,11.0967,11.0967,11.0751,11.0837,411900.0
2005-03-21 10:10:00,25.71,25.71,25.59,25.59,770400.0,11.0794,11.0794,11.0277,11.0277,770400.0
2005-03-21 10:20:00,25.6,25.6,25.51,25.52,750300.0,11.032,11.032,10.9932,10.9975,750300.0
2005-03-21 10:30:00,25.51,25.53,25.4,25.46,1125400.0,10.9932,11.0018,10.9458,10.9717,1125400.0
2005-03-21 10:40:00,25.46,25.61,25.45,25.61,637300.0,10.9717,11.0363,10.9674,11.0363,637300.0
2005-03-21 10:50:00,25.62,25.62,25.55,25.6,370100.0,11.0406,11.0406,11.0105,11.032,370100.0
2005-03-21 11:00:00,25.6,25.65,25.58,25.64,335900.0,11.032,11.0536,11.0234,11.0493,335900.0
2005-03-21 11:10:00,25.63,25.63,25.56,25.61,343500.0,11.0449,11.0449,11.0148,11.0363,343500.0
2005-03-21 11:20:00,25.62,25.65,25.61,25.63,228100.0,11.0406,11.0536,11.0363,11.0449,228100.0
2005-03-21 11:30:00,25.62,25.66,25.61,25.66,403700.0,11.0406,11.0579,11.0363,11.0579,403700.0
2005-03-21 11:40:00,25.65,25.68,25.62,25.66,281900.0,11.0536,11.0665,11.0406,11.0579,281900.0
2005-03-21 11:50:00,25.65,25.69,25.65,25.67,270600.0,11.0536,11.0708,11.0536,11.0622,270600.0
2005-03-21 12:00:00,25.67,25.77,25.66,25.77,577800.0,11.0622,11.1053,11.0579,11.1053,577800.0
2005-03-21 12:10:00,25.77,25.85,25.75,25.8,667100.0,11.1053,11.1397,11.0967,11.1182,667100.0
2005-03-21 12:20:00,25.8,25.85,25.8,25.81,325600.0,11.1182,11.1397,11.1182,11.1225,325600.0
2005-03-21 12:30:00,25.82,25.82,25.76,25.79,224400.0,11.1268,11.1268,11.101,11.1139,224400.0
2005-03-21 12:40:00,25.77,25.83,25.76,25.81,176700.0,11.1053,11.1311,11.101,11.1225,176700.0
2005-03-21 12:50:00,25.81,25.85,25.8,25.83,262200.0,11.1225,11.1397,11.1182,11.1311,262200.0
2005-03-21 13:00:00,25.82,25.84,25.77,25.83,244100.0,11.1268,11.1354,11.1053,11.1311,244100.0
2005-03-21 13:10:00,25.83,25.83,25.77,25.78,225900.0,11.1311,11.1311,11.1053,11.1096,225900.0
2005-03-21 13:20:00,25.77,25.78,25.69,25.71,442400.0,11.1053,11.1096,11.0708,11.0794,442400.0
2005-03-21 13:30:00,25.71,25.75,25.7,25.75,144200.0,11.0794,11.0967,11.0751,11.0967,144200.0
2005-03-21 13:40:00,25.74,25.78,25.72,25.73,201800.0,11.0923,11.1096,11.0837,11.088,201800.0
2005-03-21 13:50:00,25.72,25.77,25.71,25.75,176400.0,11.0837,11.1053,11.0794,11.0967,176400.0
2005-03-21 14:00:00,25.74,25.76,25.71,25.75,239500.0,11.0923,11.101,11.0794,11.0967,239500.0
2005-03-21 14:10:00,25.75,25.77,25.69,25.72,231300.0,11.0967,11.1053,11.0708,11.0837,231300.0
2005-03-21 14:20:00,25.72,25.73,25.67,25.69,488600.0,11.0837,11.088,11.0622,11.0708,488600.0
2005-03-21 14:30:00,25.69,25.78,25.69,25.78,413500.0,11.0708,11.1096,11.0708,11.1096,413500.0
2005-03-21 14:40:00,25.78,25.8,25.76,25.79,211700.0,11.1096,11.1182,11.101,11.1139,211700.0
2005-03-21 14:50:00,25.79,25.82,25.75,25.82,203100.0,11.1139,11.1268,11.0967,11.1268,203100.0
2005-03-21 15:00:00,25.82,25.84,25.79,25.84,324900.0,11.1268,11.1354,11.1139,11.1354,324900.0
2005-03-21 15:10:00,25.83,25.85,25.83,25.83,385900.0,11.1311,11.1397,11.1311,11.1311,385900.0
2005-03-21 15:20:00,25.83,25.9,25.83,25.88,577400.0,11.1311,11.1613,11.1311,11.1527,577400.0
2005-03-21 15:30:00,25.88,25.88,25.77,25.77,451100.0,11.1527,11.1527,11.1053,11.1053,451100.0
2005-03-21 15:40:00,25.77,25.78,25.7,25.74,716200.0,11.1053,11.1096,11.0751,11.0923,716200.0
2005-03-21 15:50:00,25.74,25.77,25.7,25.73,807200.0,11.0923,11.1053,11.0751,11.088,807200.0
2005-03-22 09:30:00,25.88,26.02,25.85,26.0,1554300.0,11.1527,11.213,11.1397,11.2044,1554300.0
2005-03-22 09:40:00,26.0,26.0,25.83,25.84,579200.0,11.2044,11.2044,11.1311,11.1354,579200.0
2005-03-22 09:50:00,25.85,25.85,25.77,25.79,690800.0,11.1397,11.1397,11.1053,11.1139,690800.0
2005-03-22 10:00:00,25.8,25.89,25.79,25.87,662500.0,11.1182,11.157,11.1139,11.1484,662500.0
2005-03-22 10:10:00,25.87,25.88,25.8,25.8,452300.0,11.1484,11.1527,11.1182,11.1182,452300.0
2005-03-22 10:20:00,25.8,25.87,25.78,25.78,643300.0,11.1182,11.1484,11.1096,11.1096,643300.0
2005-03-22 10:30:00,25.79,25.81,25.74,25.75,805800.0,11.1139,11.1225,11.0923,11.0967,805800.0
2005-03-22 10:40:00,25.74,25.76,25.71,25.71,1103900.0,11.0923,11.101,11.0794,11.0794,1103900.0
2005-03-22 10:50:00,25.71,25.73,25.68,25.71,954200.0,11.0794,11.088,11.0665,11.0794,954200.0
2005-03-22 11:00:00,25.7,25.71,25.66,25.67,440500.0,11.0751,11.0794,11.0579,11.0622,440500.0
2005-03-22 11:10:00,25.67,25.67,25.65,25.66,448600.0,11.0622,11.0622,11.0536,11.0579,448600.0
2005-03-22 11:20:00,25.65,25.68,25.64,25.68,986700.0,11.0536,11.0665,11.0493,11.0665,986700.0
2005-03-22 11:30:00,25.67,25.7,25.66,25.69,303200.0,11.0622,11.0751,11.0579,11.0708,303200.0
2005-03-22 11:40:00,25.69,25.7,25.65,25.68,492300.0,11.0708,11.0751,11.0536,11.0665,492300.0
2005-03-22 11:50:00,25.67,25.7,25.67,25.69,252700.0,11.0622,11.0751,11.0622,11.0708,252700.0
2005-03-22 12:00:00,25.68,25.69,25.67,25.69,267700.0,11.0665,11.0708,11.0622,11.0708,267700.0
2005-03-22 12:10:00,25.68,25.69,25.65,25.66,201700.0,11.0665,11.0708,11.0536,11.0579,201700.0
2005-03-22 12:20:00,25.66,25.66,25.64,25.65,762300.0,11.0579,11.0579,11.0493,11.0536,762300.0
2005-03-22 12:30:00,25.65,25.65,25.61,25.63,657600.0,11.0536,11.0536,11.0363,11.0449,657600.0
2005-03-22 12:40:00,25.63,25.64,25.62,25.63,311700.0,11.0449,11.0493,11.0406,11.0449,311700.0
2005-03-22 12:50:00,25.62,25.63,25.59,25.6,434600.0,11.0406,11.0449,11.0277,11.032,434600.0
2005-03-22 13:00:00,25.6,25.63,25.6,25.61,197200.0,11.032,11.0449,11.032,11.0363,197200.0
2005-03-22 13:10:00,25.6,25.63,25.59,25.63,220700.0,11.032,11.0449,11.0277,11.0449,220700.0
2005-03-22 13:20:00,25.63,25.63,25.58,25.58,256000.0,11.0449,11.0449,11.0234,11.0234,256000.0
2005-03-22 13:30:00,25.58,25.63,25.58,25.63,289400.0,11.0234,11.0449,11.0234,11.0449,289400.0
2005-03-22 13:40:00,25.62,25.63,25.61,25.63,238200.0,11.0406,11.0449,11.0363,11.0449,238200.0
2005-03-22 13:50:00,25.62,25.64,25.59,25.63,441500.0,11.0406,11.0493,11.0277,11.0449,441500.0
2005-03-22 14:00:00,25.63,25.67,25.62,25.64,566300.0,11.0449,11.0622,11.0406,11.0493,566300.0
2005-03-22 14:10:00,25.64,25.68,25.61,25.64,717000.0,11.0493,11.0665,11.0363,11.0493,717000.0
2005-03-22 14:20:00,25.63,25.65,25.5,25.56,938600.0,11.0449,11.0536,10.9889,11.0148,938600.0
2005-03-22 14:30:00,25.55,25.65,25.5,25.53,545900.0,11.0105,11.0536,10.9889,11.0018,545900.0
2005-03-22 14:40:00,25.54,25.68,25.49,25.51,930800.0,11.0062,11.0665,10.9846,10.9932,930800.0
2005-03-22 14:50:00,25.5,25.53,25.46,25.52,1047300.0,10.9889,11.0018,10.9717,10.9975,1047300.0
2005-03-22 15:00:00,25.53,25.54,25.47,25.52,643700.0,11.0018,11.0062,10.976,10.9975,643700.0
2005-03-22 15:10:00,25.52,25.55,25.48,25.53,645400.0,10.9975,11.0105,10.9803,11.0018,645400.0
2005-03-22 15:20:00,25.53,25.54,25.48,25.54,406400.0,11.0018,11.0062,10.9803,11.0062,406400.0
2005-03-22 15:30:00,25.53,25.54,25.44,25.45,612900.0,11.0018,11.0062,10.9631,10.9674,612900.0
2005-03-22 15:40:00,25.44,25.45,25.4,25.43,756300.0,10.9631,10.9674,10.9458,10.9588,756300.0
2005-03-22 15:50:00,25.43,25.49,25.42,25.42,997100.0,10.9588,10.9846,10.9544,10.9544,997100.0
2005-03-23 09:30:00,25.42,25.58,25.42,25.54,1297900.0,10.9544,11.0234,10.9544,11.0062,1297900.0
2005-03-23 09:40:00,25.54,25.68,25.53,25.64,841100.0,11.0062,11.0665,11.0018,11.0493,841100.0
2005-03-23 09:50:00,25.64,25.69,25.58,25.61,828700.0,11.0493,11.0708,11.0234,11.0363,828700.0
2005-03-23 10:00:00,25.6,25.67,25.6,25.66,1254900.0,11.032,11.0622,11.032,11.0579,1254900.0
2005-03-23 10:10:00,25.65,25.74,25.63,25.72,1737600.0,11.0536,11.0923,11.0449,11.0837,1737600.0
2005-03-23 10:20:00,25.74,25.74,25.7,25.72,1115600.0,11.0923,11.0923,11.0751,11.0837,1115600.0
2005-03-23 10:30:00,25.72,25.74,25.7,25.7,1122800.0,11.0837,11.0923,11.0751,11.0751,1122800.0
2005-03-23 10:40:00,25.71,25.76,25.69,25.69,1277200.0,11.0794,11.101,11.0708,11.0708,1277200.0
2005-03-23 10:50:00,25.69,25.75,25.69,25.72,1427100.0,11.0708,11.0967,11.0708,11.0837,1427100.0
2005-03-23 11:00:00,25.72,25.76,25.69,25.75,947400.0,11.0837,11.101,11.0708,11.0967,947400.0
2005-03-23 11:10:00,25.75,25.77,25.72,25.72,1400100.0,11.0967,11.1053,11.0837,11.0837,1400100.0
2005-03-23 11:20:00,25.72,25.73,25.65,25.72,591000.0,11.0837,11.088,11.0536,11.0837,591000.0
2005-03-23 11:30:00,25.72,25.74,25.68,25.7,423400.0,11.0837,11.0923,11.0665,11.0751,423400.0
2005-03-23 11:40:00,25.69,25.74,25.69,25.73,1423300.0,11.0708,11.0923,11.0708,11.088,1423300.0
2005-03-23 11:50:00,25.73,25.74,25.66,25.73,345000.0,11.088,11.0923,11.0579,11.088,345000.0
2005-03-23 12:00:00,25.73,25.76,25.71,25.74,830200.0,11.088,11.101,11.0794,11.0923,830200.0
2005-03-23 12:10:00,25.74,25.82,25.74,25.79,901100.0,11.0923,11.1268,11.0923,11.1139,901100.0
2005-03-23 12:20:00,25.79,25.82,25.78,25.79,451100.0,11.1139,11.1268,11.1096,11.1139,451100.0
2005-03-23 12:30:00,25.79,25.84,25.79,25.83,479100.0,11.1139,11.1354,11.1139,11.1311,479100.0
2005-03-23 12:40:00,25.83,25.86,25.82,25.85,538100.0,11.1311,11.1441,11.1268,11.1397,538100.0
2005-03-23 12:50:00,25.85,25.89,25.83,25.86,477600.0,11.1397,11.157,11.1311,11.1441,477600.0
2005-03-23 13:00:00,25.87,25.96,25.85,25.93,615300.0,11.1484,11.1872,11.1397,11.1742,615300.0
2005-03-23 13:10:00,25.94,25.97,25.9,25.94,631000.0,11.1785,11.1915,11.1613,11.1785,631000.0
2005-03-23 13:20:00,25.93,25.96,25.92,25.94,460800.0,11.1742,11.1872,11.1699,11.1785,460800.0
2005-03-23 13:30:00,25.94,25.97,25.94,25.95,483000.0,11.1785,11.1915,11.1785,11.1828,483000.0
2005-03-23 13:40:00,25.96,26.0,25.94,25.98,495000.0,11.1872,11.2044,11.1785,11.1958,495000.0
2005-03-23 13:50:00,25.98,26.05,25.96,26.04,718700.0,11.1958,11.2259,11.1872,11.2216,718700.0
2005-03-23 14:00:00,26.05,26.08,26.0,26.03,889000.0,11.2259,11.2389,11.2044,11.2173,889000.0
2005-03-23 14:10:00,26.03,26.04,25.99,26.0,377700.0,11.2173,11.2216,11.2001,11.2044,377700.0
2005-03-23 14:20:00,25.99,26.02,25.98,26.0,390900.0,11.2001,11.213,11.1958,11.2044,390900.0
2005-03-23 14:30:00,26.01,26.02,25.98,26.0,624600.0,11.2087,11.213,11.1958,11.2044,624600.0
2005-03-23 14:40:00,26.0,26.04,26.0,26.04,593000.0,11.2044,11.2216,11.2044,11.2216,593000.0
2005-03-23 14:50:00,26.04,26.04,25.98,25.98,487300.0,11.2216,11.2216,11.1958,11.1958,487300.0
2005-03-23 15:00:00,25.98,26.01,25.9,25.94,643400.0,11.1958,11.2087,11.1613,11.1785,643400.0
2005-03-23 15:10:00,25.94,26.03,25.93,25.97,569900.0,11.1785,11.2173,11.1742,11.1915,569900.0
2005-03-23 15:20:00,25.97,26.01,25.93,25.99,807500.0,11.1915,11.2087,11.1742,11.2001,807500.0
2005-03-23 15:30:00,25.99,26.0,25.95,25.97,459100.0,11.2001,11.2044,11.1828,11.1915,459100.0
2005-03-23 15:40:00,25.98,26.05,25.98,26.05,723600.0,11.1958,11.2259,11.1958,11.2259,723600.0
2005-03-23 15:50:00,26.04,26.08,26.0,26.03,1259300.0,11.2216,11.2389,11.2044,11.2173,1259300.0
2005-03-24 09:30:00,26.36,26.36,26.15,26.2,1499600.0,11.3595,11.3595,11.269,11.2906,1499600.0
2005-03-24 09:40:00,26.2,26.21,26.13,26.15,647300.0,11.2906,11.2949,11.2604,11.269,647300.0
2005-03-24 09:50:00,26.14,26.15,26.04,26.07,661600.0,11.2647,11.269,11.2216,11.2346,661600.0
2005-03-24 10:00:00,26.07,26.15,26.04,26.1,684900.0,11.2346,11.269,11.2216,11.2475,684900.0
2005-03-24 10:10:00,26.11,26.13,26.07,26.1,623500.0,11.2518,11.2604,11.2346,11.2475,623500.0
2005-03-24 10:20:00,26.1,26.1,26.05,26.1,402900.0,11.2475,11.2475,11.2259,11.2475,402900.0
2005-03-24 10:30:00,26.1,26.13,26.05,26.11,517400.0,11.2475,11.2604,11.2259,11.2518,517400.0
2005-03-24 10:40:00,26.11,26.12,26.08,26.11,433000.0,11.2518,11.2561,11.2389,11.2518,433000.0
2005-03-24 10:50:00,26.1,26.12,26.07,26.09,430400.0,11.2475,11.2561,11.2346,11.2432,430400.0
2005-03-24 11:00:00,26.1,26.1,26.05,26.07,400300.0,11.2475,11.2475,11.2259,11.2346,400300.0
2005-03-24 11:10:00,26.07,26.1,26.06,26.08,358300.0,11.2346,11.2475,11.2302,11.2389,358300.0
2005-03-24 11:20:00,26.09,26.11,26.06,26.1,434300.0,11.2432,11.2518,11.2302,11.2475,434300.0
2005-03-24 11:30:00,26.1,26.13,26.1,26.11,333600.0,11.2475,11.2604,11.2475,11.2518,333600.0
2005-03-24 11:40:00,26.12,26.14,26.1,26.12,292800.0,11.2561,11.2647,11.2475,11.2561,292800.0
2005-03-24 11:50:00,26.12,26.14,26.11,26.14,246400.0,11.2561,11.2647,11.2518,11.2647,246400.0
2005-03-24 12:00:00,26.14,26.19,26.13,26.18,480400.0,11.2647,11.2863,11.2604,11.282,480400.0
2005-03-24 12:10:00,26.18,26.24,26.17,26.22,303700.0,11.282,11.3078,11.2776,11.2992,303700.0
2005-03-24 12:20:00,26.21,26.3,26.21,26.28,480000.0,11.2949,11.3337,11.2949,11.3251,480000.0
2005-03-24 12:30:00,26.29,26.4,26.28,26.37,829500.0,11.3294,11.3768,11.3251,11.3638,829500.0
2005-03-24 12:40:00,26.4,26.47,26.36,26.4,659500.0,11.3768,11.4069,11.3595,11.3768,659500.0
2005-03-24 12:50:00,26.39,26.43,26.38,26.43,545100.0,11.3725,11.3897,11.3681,11.3897,545100.0
2005-03-24 13:00:00,26.42,26.45,26.41,26.44,501700.0,11.3854,11.3983,11.3811,11.394,501700.0
2005-03-24 13:10:00,26.45,26.46,26.4,26.4,415500.0,11.3983,11.4026,11.3768,11.3768,415500.0
2005-03-24 13:20:00,26.41,26.48,26.39,26.45,424300.0,11.3811,11.4112,11.3725,11.3983,424300.0
2005-03-24 13:30:00,26.45,26.49,26.43,26.48,353900.0,11.3983,11.4155,11.3897,11.4112,353900.0
2005-03-24 13:40:00,26.48,26.5,26.43,26.49,425600.0,11.4112,11.4199,11.3897,11.4155,425600.0
2005-03-24 13:50:00,26.49,26.51,26.44,26.5,594300.0,11.4155,11.4242,11.394,11.4199,594300.0
2005-03-24 14:00:00,26.5,26.53,26.48,26.51,496100.0,11.4199,11.4328,11.4112,11.4242,496100.0
2005-03-24 14:10:00,26.5,26.51,26.43,26.45,390300.0,11.4199,11.4242,11.3897,11.3983,390300.0
2005-03-24 14:20:00,26.45,26.47,26.43,26.46,325000.0,11.3983,11.4069,11.3897,11.4026,325000.0
2005-03-24 14:30:00,26.47,26.47,26.34,26.34,436900.0,11.4069,11.4069,11.3509,11.3509,436900.0
2005-03-24 14:40:00,26.35,26.35,26.3,26.31,571300.0,11.3552,11.3552,11.3337,11.338,571300.0
2005-03-24 14:50:00,26.31,26.34,26.26,26.34,488000.0,11.338,11.3509,11.3164,11.3509,488000.0
2005-03-24 15:00:00,26.34,26.37,26.26,26.28,481100.0,11.3509,11.3638,11.3164,11.3251,481100.0
2005-03-24 15:10:00,26.28,26.3,26.24,26.26,603900.0,11.3251,11.3337,11.3078,11.3164,603900.0
2005-03-24 15:20:00,26.26,26.3,26.25,26.28,474000.0,11.3164,11.3337,11.3121,11.3251,474000.0
2005-03-24 15:30:00,26.28,26.28,26.22,26.22,726700.0,11.3251,11.3251,11.2992,11.2992,726700.0
2005-03-24 15:40:00,26.22,26.33,26.17,26.19,800100.0,11.2992,11.3466,11.2776,11.2863,800100.0
2005-03-24 15:50:00,26.2,26.23,26.13,26.19,663600.0,11.2906,11.3035,11.2604,11.2863,663600.0
2005-03-28 09:30:00,26.3,26.49,26.25,26.49,1158500.0,11.3337,11.4155,11.3121,11.4155,1158500.0
2005-03-28 09:40:00,26.48,26.6,26.46,26.49,773000.0,11.4112,11.463,11.4026,11.4155,773000.0
2005-03-28 09:50:00,26.5,26.55,26.47,26.49,369000.0,11.4199,11.4414,11.4069,11.4155,369000.0
2005-03-28 10:00:00,26.49,26.52,26.45,26.47,365700.0,11.4155,11.4285,11.3983,11.4069,365700.0
2005-03-28 10:10:00,26.46,26.5,26.37,26.39,330500.0,11.4026,11.4199,11.3638,11.3725,330500.0
2005-03-28 10:20:00,26.39,26.43,26.36,26.42,417600.0,11.3725,11.3897,11.3595,11.3854,417600.0
2005-03-28 10:30:00,26.42,26.52,26.42,26.47,326800.0,11.3854,11.4285,11.3854,11.4069,326800.0
2005-03-28 10:40:00,26.47,26.52,26.45,26.52,342000.0,11.4069,11.4285,11.3983,11.4285,342000.0
2005-03-28 10:50:00,26.53,26.53,26.42,26.43,336800.0,11.4328,11.4328,11.3854,11.3897,336800.0
2005-03-28 11:00:00,26.42,26.47,26.42,26.42,351700.0,11.3854,11.4069,11.3854,11.3854,351700.0
2005-03-28 11:10:00,26.42,26.46,26.4,26.42,484500.0,11.3854,11.4026,11.3768,11.3854,484500.0
2005-03-28 11:20:00,26.42,26.44,26.36,26.39,463600.0,11.3854,11.394,11.3595,11.3725,463600.0
2005-03-28 11:30:00,26.4,26.44,26.37,26.38,361900.0,11.3768,11.394,11.3638,11.3681,361900.0
2005-03-28 11:40:00,26.38,26.38,26.32,26.35,413200.0,11.3681,11.3681,11.3423,11.3552,413200.0
2005-03-28 11:50:00,26.36,26.38,26.29,26.3,384900.0,11.3595,11.3681,11.3294,11.3337,384900.0
2005-03-28 12:00:00,26.29,26.31,26.14,26.25,384200.0,11.3294,11.338,11.2647,11.3121,384200.0
2005-03-28 12:10:00,26.25,26.31,26.19,26.28,292600.0,11.3121,11.338,11.2863,11.3251,292600.0
2005-03-28 12:20:00,26.27,26.35,26.27,26.31,353300.0,11.3207,11.3552,11.3207,11.338,353300.0
2005-03-28 12:30:00,26.32,26.34,26.27,26.29,260300.0,11.3423,11.3509,11.3207,11.3294,260300.0
2005-03-28 12:40:00,26.29,26.31,26.27,26.29,227200.0,11.3294,11.338,11.3207,11.3294,227200.0
2005-03-28 12:50:00,26.29,26.33,26.29,26.33,214000.0,11.3294,11.3466,11.3294,11.3466,214000.0
2005-03-28 13:00:00,26.33,26.37,26.29,26.29,261100.0,11.3466,11.3638,11.3294,11.3294,261100.0
2005-03-28 13:10:00,26.3,26.36,26.28,26.3,250300.0,11.3337,11.3595,11.3251,11.3337,250300.0
2005-03-28 13:20:00,26.31,26.39,26.3,26.36,232100.0,11.338,11.3725,11.3337,11.3595,232100.0
2005-03-28 13:30:00,26.36,26.39,26.35,26.36,191500.0,11.3595,11.3725,11.3552,11.3595,191500.0
2005-03-28 13:40:00,26.37,26.41,26.32,26.34,275100.0,11.3638,11.3811,11.3423,11.3509,275100.0
2005-03-28 13:50:00,26.34,26.35,26.3,26.32,169500.0,11.3509,11.3552,11.3337,11.3423,169500.0
2005-03-28 14:00:00,26.32,26.37,26.31,26.36,218000.0,11.3423,11.3638,11.338,11.3595,218000.0
2005-03-28 14:10:00,26.37,26.44,26.36,26.4,345700.0,11.3638,11.394,11.3595,11.3768,345700.0
2005-03-28 14:20:00,26.41,26.41,26.35,26.41,347300.0,11.3811,11.3811,11.3552,11.3811,347300.0
2005-03-28 14:30:00,26.41,26.45,26.36,26.38,258200.0,11.3811,11.3983,11.3595,11.3681,258200.0
2005-03-28 14:40:00,26.39,26.49,26.37,26.43,463500.0,11.3725,11.4155,11.3638,11.3897,463500.0
2005-03-28 14:50:00,26.43,26.47,26.39,26.43,306500.0,11.3897,11.4069,11.3725,11.3897,306500.0
2005-03-28 15:00:00,26.44,26.45,26.38,26.4,216600.0,11.394,11.3983,11.3681,11.3768,216600.0
2005-03-28 15:10:00,26.4,26.44,26.37,26.39,507400.0,11.3768,11.394,11.3638,11.3725,507400.0
2005-03-28 15:20:00,26.39,26.41,26.34,26.35,462500.0,11.3725,11.3811,11.3509,11.3552,462500.0
2005-03-28 15:30:00,26.36,26.38,26.33,26.35,558100.0,11.3595,11.3681,11.3466,11.3552,558100.0
2005-03-28 15:40:00,26.35,26.36,26.27,26.31,605800.0,11.3552,11.3595,11.3207,11.338,605800.0
2005-03-28 15:50:00,26.32,26.32,26.21,26.22,682800.0,11.3423,11.3423,11.2949,11.2992,682800.0
2005-03-29 09:30:00,26.0,26.0,25.85,25.9,1837600.0,11.2044,11.2044,11.1397,11.1613,1837600.0
2005-03-29 09:40:00,25.9,25.91,25.77,25.77,1283900.0,11.1613,11.1656,11.1053,11.1053,1283900.0
2005-03-29 09:50:00,25.77,25.82,25.72,25.81,971300.0,11.1053,11.1268,11.0837,11.1225,971300.0
2005-03-29 10:00:00,25.81,25.9,25.78,25.89,1143800.0,11.1225,11.1613,11.1096,11.157,1143800.0
2005-03-29 10:10:00,25.89,25.93,25.86,25.91,591500.0,11.157,11.1742,11.1441,11.1656,591500.0
2005-03-29 10:20:00,25.91,25.93,25.89,25.92,486800.0,11.1656,11.1742,11.157,11.1699,486800.0
2005-03-29 10:30:00,25.91,25.97,25.9,25.96,642500.0,11.1656,11.1915,11.1613,11.1872,642500.0
2005-03-29 10:40:00,25.97,25.99,25.95,25.97,565100.0,11.1915,11.2001,11.1828,11.1915,565100.0
2005-03-29 10:50:00,25.96,26.02,25.95,25.99,516800.0,11.1872,11.213,11.1828,11.2001,516800.0
2005-03-29 11:00:00,25.99,26.04,25.98,26.03,648600.0,11.2001,11.2216,11.1958,11.2173,648600.0
2005-03-29 11:10:00,26.04,26.09,25.98,25.98,1161600.0,11.2216,11.2432,11.1958,11.1958,1161600.0
2005-03-29 11:20:00,25.98,26.04,25.96,26.02,584500.0,11.1958,11.2216,11.1872,11.213,584500.0
2005-03-29 11:30:00,26.02,26.07,26.02,26.05,464100.0,11.213,11.2346,11.213,11.2259,464100.0
2005-03-29 11:40:00,26.05,26.08,26.03,26.04,431300.0,11.2259,11.2389,11.2173,11.2216,431300.0
2005-03-29 11:50:00,26.04,26.04,25.98,26.02,391000.0,11.2216,11.2216,11.1958,11.213,391000.0
2005-03-29 12:00:00,26.02,26.03,25.97,26.01,335900.0,11.213,11.2173,11.1915,11.2087,335900.0
2005-03-29 12:10:00,26.01,26.01,25.95,25.96,294300.0,11.2087,11.2087,11.1828,11.1872,294300.0
2005-03-29 12:20:00,25.96,25.98,25.94,25.98,210800.0,11.1872,11.1958,11.1785,11.1958,210800.0
2005-03-29 12:30:00,25.98,26.0,25.96,26.0,431700.0,11.1958,11.2044,11.1872,11.2044,431700.0
2005-03-29 12:40:00,26.0,26.03,25.95,25.96,257800.0,11.2044,11.2173,11.1828,11.1872,257800.0
2005-03-29 12:50:00,25.95,25.97,25.85,25.88,500400.0,11.1828,11.1915,11.1397,11.1527,500400.0
2005-03-29 13:00:00,25.88,25.93,25.85,25.85,351900.0,11.1527,11.1742,11.1397,11.1397,351900.0
2005-03-29 13:10:00,25.84,25.85,25.75,25.76,569600.0,11.1354,11.1397,11.0967,11.101,569600.0
2005-03-29 13:20:00,25.76,25.78,25.72,25.76,867800.0,11.101,11.1096,11.0837,11.101,867800.0
2005-03-29 13:30:00,25.76,25.8,25.76,25.8,445600.0,11.101,11.1182,11.101,11.1182,445600.0
2005-03-29 13:40:00,25.8,25.83,25.75,25.76,730600.0,11.1182,11.1311,11.0967,11.101,730600.0
2005-03-29 13:50:00,25.77,25.78,25.74,25.75,335400.0,11.1053,11.1096,11.0923,11.0967,335400.0
2005-03-29 14:00:00,25.76,25.79,25.73,25.74,663200.0,11.101,11.1139,11.088,11.0923,663200.0
2005-03-29 14:10:00,25.75,25.76,25.72,25.73,461200.0,11.0967,11.101,11.0837,11.088,461200.0
2005-03-29 14:20:00,25.73,25.79,25.72,25.77,731200.0,11.088,11.1139,11.0837,11.1053,731200.0
2005-03-29 14:30:00,25.78,25.86,25.76,25.82,441900.0,11.1096,11.1441,11.101,11.1268,441900.0
2005-03-29 14:40:00,25.81,25.85,25.75,25.85,599400.0,11.1225,11.1397,11.0967,11.1397,599400.0
2005-03-29 14:50:00,25.85,25.87,25.82,25.84,436900.0,11.1397,11.1484,11.1268,11.1354,436900.0
2005-03-29 15:00:00,25.84,25.84,25.75,25.78,487800.0,11.1354,11.1354,11.0967,11.1096,487800.0
2005-03-29 15:10:00,25.78,25.81,25.74,25.78,620700.0,11.1096,11.1225,11.0923,11.1096,620700.0
2005-03-29 15:20:00,25.78,25.81,25.74,25.76,823000.0,11.1096,11.1225,11.0923,11.101,823000.0
2005-03-29 15:30:00,25.75,25.77,25.72,25.73,948700.0,11.0967,11.1053,11.0837,11.088,948700.0
2005-03-29 15:40:00,25.72,25.74,25.65,25.68,1224800.0,11.0837,11.0923,11.0536,11.0665,1224800.0
2005-03-29 15:50:00,25.69,25.74,25.64,25.66,1434200.0,11.0708,11.0923,11.0493,11.0579,1434200.0
2005-03-30 09:30:00,25.9,25.97,25.78,25.93,1438100.0,11.1613,11.1915,11.1096,11.1742,1438100.0
2005-03-30 09:40:00,25.93,26.06,25.9,26.04,1293400.0,11.1742,11.2302,11.1613,11.2216,1293400.0
2005-03-30 09:50:00,26.03,26.06,25.92,26.0,1066200.0,11.2173,11.2302,11.1699,11.2044,1066200.0
2005-03-30 10:00:00,25.99,26.04,25.92,26.01,843900.0,11.2001,11.2216,11.1699,11.2087,843900.0
2005-03-30 10:10:00,26.02,26.08,25.98,26.04,946100.0,11.213,11.2389,11.1958,11.2216,946100.0
2005-03-30 10:20:00,26.04,26.05,26.01,26.04,603400.0,11.2216,11.2259,11.2087,11.2216,603400.0
2005-03-30 10:30:00,26.05,26.11,26.04,26.08,772500.0,11.2259,11.2518,11.2216,11.2389,772500.0
2005-03-30 10:40:00,26.08,26.1,26.03,26.09,556800.0,11.2389,11.2475,11.2173,11.2432,556800.0
2005-03-30 10:50:00,26.08,26.13,26.07,26.1,435600.0,11.2389,11.2604,11.2346,11.2475,435600.0
2005-03-30 11:00:00,26.09,26.12,26.06,26.07,330100.0,11.2432,11.2561,11.2302,11.2346,330100.0
2005-03-30 11:10:00,26.08,26.14,26.06,26.13,475100.0,11.2389,11.2647,11.2302,11.2604,475100.0
2005-03-30 11:20:00,26.13,26.17,26.09,26.15,371900.0,11.2604,11.2776,11.2432,11.269,371900.0
2005-03-30 11:30:00,26.14,26.15,26.09,26.13,363500.0,11.2647,11.269,11.2432,11.2604,363500.0
2005-03-30 11:40:00,26.12,26.16,26.07,26.15,405900.0,11.2561,11.2733,11.2346,11.269,405900.0
2005-03-30 11:50:00,26.15,26.21,26.14,26.2,474700.0,11.269,11.2949,11.2647,11.2906,474700.0
2005-03-30 12:00:00,26.2,26.25,26.17,26.17,446500.0,11.2906,11.3121,11.2776,11.2776,446500.0
2005-03-30 12:10:00,26.18,26.2,26.13,26.18,369400.0,11.282,11.2906,11.2604,11.282,369400.0
2005-03-30 12:20:00,26.17,26.21,26.12,26.18,506300.0,11.2776,11.2949,11.2561,11.282,506300.0
2005-03-30 12:30:00,26.18,26.2,26.17,26.19,297200.0,11.282,11.2906,11.2776,11.2863,297200.0
2005-03-30 12:40:00,26.18,26.21,26.14,26.2,267900.0,11.282,11.2949,11.2647,11.2906,267900.0
2005-03-30 12:50:00,26.19,26.2,26.17,26.18,179800.0,11.2863,11.2906,11.2776,11.282,179800.0
2005-03-30 13:00:00,26.18,26.2,26.13,26.2,281700.0,11.282,11.2906,11.2604,11.2906,281700.0
2005-03-30 13:10:00,26.2,26.24,26.19,26.21,286600.0,11.2906,11.3078,11.2863,11.2949,286600.0
2005-03-30 13:20:00,26.21,26.21,26.17,26.19,202100.0,11.2949,11.2949,11.2776,11.2863,202100.0
2005-03-30 13:30:00,26.19,26.2,26.14,26.14,285200.0,11.2863,11.2906,11.2647,11.2647,285200.0
2005-03-30 13:40:00,26.14,26.18,26.07,26.1,375000.0,11.2647,11.282,11.2346,11.2475,375000.0
2005-03-30 13:50:00,26.11,26.15,26.09,26.14,359500.0,11.2518,11.269,11.2432,11.2647,359500.0
2005-03-30 14:00:00,26.13,26.2,26.13,26.18,342400.0,11.2604,11.2906,11.2604,11.282,342400.0
2005-03-30 14:10:00,26.17,26.21,26.15,26.16,403300.0,11.2776,11.2949,11.269,11.2733,403300.0
2005-03-30 14:20:00,26.16,26.18,26.1,26.12,367600.0,11.2733,11.282,11.2475,11.2561,367600.0
2005-03-30 14:30:00,26.12,26.18,26.12,26.17,426300.0,11.2561,11.282,11.2561,11.2776,426300.0
2005-03-30 14:40:00,26.17,26.18,26.1,26.15,401800.0,11.2776,11.282,11.2475,11.269,401800.0
2005-03-30 14:50:00,26.15,26.2,26.14,26.17,421000.0,11.269,11.2906,11.2647,11.2776,421000.0
2005-03-30 15:00:00,26.17,26.22,26.16,26.21,389900.0,11.2776,11.2992,11.2733,11.2949,389900.0
2005-03-30 15:10:00,26.21,26.22,26.17,26.19,263600.0,11.2949,11.2992,11.2776,11.2863,263600.0
2005-03-30 15:20:00,26.18,26.22,26.16,26.18,454700.0,11.282,11.2992,11.2733,11.282,454700.0
2005-03-30 15:30:00,26.16,26.21,26.15,26.21,575300.0,11.2733,11.2949,11.269,11.2949,575300.0
2005-03-30 15:40:00,26.21,26.3,26.2,26.29,909800.0,11.2949,11.3337,11.2906,11.3294,909800.0
2005-03-30 15:50:00,26.29,26.33,26.18,26.27,1336400.0,11.3294,11.3466,11.282,11.3207,1336400.0
2005-03-31 09:30:00,26.41,26.41,26.14,26.15,1432100.0,11.3811,11.3811,11.2647,11.269,1432100.0
2005-03-31 09:40:00,26.16,26.16,26.05,26.09,919300.0,11.2733,11.2733,11.2259,11.2432,919300.0
2005-03-31 09:50:00,26.1,26.22,26.1,26.2,1211800.0,11.2475,11.2992,11.2475,11.2906,1211800.0
2005-03-31 10:00:00,26.21,26.41,26.15,26.2,986000.0,11.2949,11.3811,11.269,11.2906,986000.0
2005-03-31 10:10:00,26.21,26.41,26.18,26.25,1194400.0,11.2949,11.3811,11.282,11.3121,1194400.0
2005-03-31 10:20:00,26.25,26.28,26.22,26.27,516200.0,11.3121,11.3251,11.2992,11.3207,516200.0
2005-03-31 10:30:00,26.27,26.28,26.25,26.26,624900.0,11.3207,11.3251,11.3121,11.3164,624900.0
2005-03-31 10:40:00,26.25,26.29,26.25,26.26,413800.0,11.3121,11.3294,11.3121,11.3164,413800.0
2005-03-31 10:50:00,26.26,26.3,26.25,26.26,355300.0,11.3164,11.3337,11.3121,11.3164,355300.0
2005-03-31 11:00:00,26.26,26.33,26.23,26.33,421800.0,11.3164,11.3466,11.3035,11.3466,421800.0
2005-03-31 11:10:00,26.32,26.33,26.27,26.31,397700.0,11.3423,11.3466,11.3207,11.338,397700.0
2005-03-31 11:20:00,26.32,26.33,26.15,26.27,355600.0,11.3423,11.3466,11.269,11.3207,355600.0
2005-03-31 11:30:00,26.27,26.32,26.26,26.31,590500.0,11.3207,11.3423,11.3164,11.338,590500.0
2005-03-31 11:40:00,26.3,26.32,26.25,26.29,407900.0,11.3337,11.3423,11.3121,11.3294,407900.0
2005-03-31 11:50:00,26.3,26.3,26.26,26.28,293500.0,11.3337,11.3337,11.3164,11.3251,293500.0
2005-03-31 12:00:00,26.29,26.29,26.25,26.26,447100.0,11.3294,11.3294,11.3121,11.3164,447100.0
2005-03-31 12:10:00,26.25,26.26,26.17,26.21,533500.0,11.3121,11.3164,11.2776,11.2949,533500.0
2005-03-31 12:20:00,26.2,26.24,26.18,26.24,342400.0,11.2906,11.3078,11.282,11.3078,342400.0
2005-03-31 12:30:00,26.23,26.26,26.22,26.25,242100.0,11.3035,11.3164,11.2992,11.3121,242100.0
2005-03-31 12:40:00,26.24,26.25,26.21,26.23,182600.0,11.3078,11.3121,11.2949,11.3035,182600.0
2005-03-31 12:50:00,26.23,26.29,26.23,26.28,216400.0,11.3035,11.3294,11.3035,11.3251,216400.0
2005-03-31 13:00:00,26.28,26.33,26.27,26.33,378000.0,11.3251,11.3466,11.3207,11.3466,378000.0
2005-03-31 13:10:00,26.33,26.35,26.29,26.29,434800.0,11.3466,11.3552,11.3294,11.3294,434800.0
2005-03-31 13:20:00,26.29,26.3,26.27,26.29,188200.0,11.3294,11.3337,11.3207,11.3294,188200.0
2005-03-31 13:30:00,26.3,26.32,26.26,26.31,324900.0,11.3337,11.3423,11.3164,11.338,324900.0
2005-03-31 13:40:00,26.31,26.32,26.28,26.29,270500.0,11.338,11.3423,11.3251,11.3294,270500.0
2005-03-31 13:50:00,26.29,26.34,26.29,26.33,293300.0,11.3294,11.3509,11.3294,11.3466,293300.0
2005-03-31 14:00:00,26.33,26.33,26.28,26.3,320000.0,11.3466,11.3466,11.3251,11.3337,320000.0
2005-03-31 14:10:00,26.3,26.33,26.29,26.3,448500.0,11.3337,11.3466,11.3294,11.3337,448500.0
2005-03-31 14:20:00,26.3,26.31,26.27,26.3,360300.0,11.3337,11.338,11.3207,11.3337,360300.0
2005-03-31 14:30:00,26.31,26.34,26.3,26.31,272500.0,11.338,11.3509,11.3337,11.338,272500.0
2005-03-31 14:40:00,26.3,26.34,26.27,26.31,358600.0,11.3337,11.3509,11.3207,11.338,358600.0
2005-03-31 14:50:00,26.3,26.32,26.23,26.29,292000.0,11.3337,11.3423,11.3035,11.3294,292000.0
2005-03-31 15:00:00,26.29,26.29,26.26,26.27,294100.0,11.3294,11.3294,11.3164,11.3207,294100.0
2005-03-31 15:10:00,26.26,26.33,26.26,26.31,551700.0,11.3164,11.3466,11.3164,11.338,551700.0
2005-03-31 15:20:00,26.31,26.37,26.3,26.3,611500.0,11.338,11.3638,11.3337,11.3337,611500.0
2005-03-31 15:30:00,26.3,26.33,26.27,26.28,575300.0,11.3337,11.3466,11.3207,11.3251,575300.0
2005-03-31 15:40:00,26.27,26.33,26.26,26.27,671200.0,11.3207,11.3466,11.3164,11.3207,671200.0
2005-03-31 15:50:00,26.28,26.31,26.25,26.26,905800.0,11.3251,11.338,11.3121,11.3164,905800.0
2005-04-01 09:30:00,26.37,26.5,26.37,26.47,1454700.0,11.3638,11.4199,11.3638,11.4069,1454700.0
2005-04-01 09:40:00,26.47,26.51,26.44,26.49,834700.0,11.4069,11.4242,11.394,11.4155,834700.0
2005-04-01 09:50:00,26.48,26.54,26.45,26.48,850100.0,11.4112,11.4371,11.3983,11.4112,850100.0
2005-04-01 10:00:00,26.47,26.51,26.4,26.43,868400.0,11.4069,11.4242,11.3768,11.3897,868400.0
2005-04-01 10:10:00,26.43,26.46,26.37,26.43,755400.0,11.3897,11.4026,11.3638,11.3897,755400.0
2005-04-01 10:20:00,26.42,26.46,26.36,26.4,525500.0,11.3854,11.4026,11.3595,11.3768,525500.0
2005-04-01 10:30:00,26.4,26.47,26.39,26.43,533800.0,11.3768,11.4069,11.3725,11.3897,533800.0
2005-04-01 10:40:00,26.43,26.48,26.42,26.47,331500.0,11.3897,11.4112,11.3854,11.4069,331500.0
2005-04-01 10:50:00,26.47,26.51,26.35,26.35,574000.0,11.4069,11.4242,11.3552,11.3552,574000.0
2005-04-01 11:00:00,26.34,26.36,26.3,26.35,462200.0,11.3509,11.3595,11.3337,11.3552,462200.0
2005-04-01 11:10:00,26.35,26.4,26.31,26.34,414500.0,11.3552,11.3768,11.338,11.3509,414500.0
2005-04-01 11:20:00,26.34,26.34,26.25,26.3,633900.0,11.3509,11.3509,11.3121,11.3337,633900.0
2005-04-01 11:30:00,26.31,26.38,26.29,26.36,369900.0,11.338,11.3681,11.3294,11.3595,369900.0
2005-04-01 11:40:00,26.36,26.36,26.3,26.35,202500.0,11.3595,11.3595,11.3337,11.3552,202500.0
2005-04-01 11:50:00,26.35,26.39,26.34,26.38,238200.0,11.3552,11.3725,11.3509,11.3681,238200.0
2005-04-01 12:00:00,26.38,26.39,26.33,26.34,255700.0,11.3681,11.3725,11.3466,11.3509,255700.0
2005-04-01 12:10:00,26.33,26.34,26.28,26.3,294900.0,11.3466,11.3509,11.3251,11.3337,294900.0
2005-04-01 12:20:00,26.3,26.34,26.19,26.19,369200.0,11.3337,11.3509,11.2863,11.2863,369200.0
2005-04-01 12:30:00,26.18,26.21,26.04,26.05,827100.0,11.282,11.2949,11.2216,11.2259,827100.0
2005-04-01 12:40:00,26.05,26.11,26.04,26.05,1019000.0,11.2259,11.2518,11.2216,11.2259,1019000.0
2005-04-01 12:50:00,26.05,26.06,25.95,25.96,1160500.0,11.2259,11.2302,11.1828,11.1872,1160500.0
2005-04-01 13:00:00,25.96,26.0,25.93,25.97,628200.0,11.1872,11.2044,11.1742,11.1915,628200.0
2005-04-01 13:10:00,25.98,26.1,25.97,26.07,484900.0,11.1958,11.2475,11.1915,11.2346,484900.0
2005-04-01 13:20:00,26.06,26.2,26.06,26.1,559100.0,11.2302,11.2906,11.2302,11.2475,559100.0
2005-04-01 13:30:00,26.1,26.11,26.02,26.09,486400.0,11.2475,11.2518,11.213,11.2432,486400.0
2005-04-01 13:40:00,26.09,26.12,26.06,26.09,223200.0,11.2432,11.2561,11.2302,11.2432,223200.0
2005-04-01 13:50:00,26.08,26.14,26.05,26.1,379800.0,11.2389,11.2647,11.2259,11.2475,379800.0
2005-04-01 14:00:00,26.1,26.16,26.07,26.13,357100.0,11.2475,11.2733,11.2346,11.2604,357100.0
2005-04-01 14:10:00,26.13,26.19,26.12,26.16,349200.0,11.2604,11.2863,11.2561,11.2733,349200.0
2005-04-01 14:20:00,26.16,26.18,26.06,26.07,407500.0,11.2733,11.282,11.2302,11.2346,407500.0
2005-04-01 14:30:00,26.07,26.17,26.07,26.14,491700.0,11.2346,11.2776,11.2346,11.2647,491700.0
2005-04-01 14:40:00,26.13,26.15,26.02,26.08,732400.0,11.2604,11.269,11.213,11.2389,732400.0
2005-04-01 14:50:00,26.09,26.12,26.01,26.02,670500.0,11.2432,11.2561,11.2087,11.213,670500.0
2005-04-01 15:00:00,26.02,26.02,25.95,26.01,589000.0,11.213,11.213,11.1828,11.2087,589000.0
2005-04-01 15:10:00,26.01,26.07,25.98,26.03,715500.0,11.2087,11.2346,11.1958,11.2173,715500.0
2005-04-01 15:20:00,26.04,26.06,26.0,26.03,534400.0,11.2216,11.2302,11.2044,11.2173,534400.0
2005-04-01 15:30:00,26.03,26.07,26.0,26.05,597800.0,11.2173,11.2346,11.2044,11.2259,597800.0
2005-04-01 15:40:00,26.05,26.16,26.02,26.14,545400.0,11.2259,11.2733,11.213,11.2647,545400.0
2005-04-01 15:50:00,26.14,26.19,26.13,26.15,1125800.0,11.2647,11.2863,11.2604,11.269,1125800.0
2005-04-04 09:30:00,26.15,26.15,26.05,26.11,1117500.0,11.269,11.269,11.2259,11.2518,1117500.0
2005-04-04 09:40:00,26.1,26.12,26.0,26.04,799600.0,11.2475,11.2561,11.2044,11.2216,799600.0
2005-04-04 09:50:00,26.04,26.13,26.04,26.07,685500.0,11.2216,11.2604,11.2216,11.2346,685500.0
2005-04-04 10:00:00,26.07,26.07,26.0,26.02,795600.0,11.2346,11.2346,11.2044,11.213,795600.0
2005-04-04 10:10:00,26.02,26.08,25.99,26.02,627800.0,11.213,11.2389,11.2001,11.213,627800.0
2005-04-04 10:20:00,26.01,26.08,25.99,26.01,573000.0,11.2087,11.2389,11.2001,11.2087,573000.0
2005-04-04 10:30:00,26.01,26.04,25.98,26.02,753500.0,11.2087,11.2216,11.1958,11.213,753500.0
2005-04-04 10:40:00,26.02,26.06,25.9,25.93,925700.0,11.213,11.2302,11.1613,11.1742,925700.0
2005-04-04 10:50:00,25.9,25.98,25.9,25.97,690700.0,11.1613,11.1958,11.1613,11.1915,690700.0
2005-04-04 11:00:00,25.96,26.04,25.94,26.01,683000.0,11.1872,11.2216,11.1785,11.2087,683000.0
2005-04-04 11:10:00,26.0,26.03,25.95,25.95,399200.0,11.2044,11.2173,11.1828,11.1828,399200.0
2005-04-04 11:20:00,25.96,26.01,25.88,25.9,787200.0,11.1872,11.2087,11.1527,11.1613,787200.0
2005-04-04 11:30:00,25.89,25.9,25.83,25.86,715900.0,11.157,11.1613,11.1311,11.1441,715900.0
2005-04-04 11:40:00,25.86,25.87,25.8,25.86,626400.0,11.1441,11.1484,11.1182,11.1441,626400.0
2005-04-04 11:50:00,25.87,25.95,25.86,25.88,532300.0,11.1484,11.1828,11.1441,11.1527,532300.0
2005-04-04 12:00:00,25.88,25.9,25.88,25.88,205900.0,11.1527,11.1613,11.1527,11.1527,205900.0
2005-04-04 12:10:00,25.88,25.92,25.86,25.87,653100.0,11.1527,11.1699,11.1441,11.1484,653100.0
2005-04-04 12:20:00,25.87,25.87,25.81,25.82,314100.0,11.1484,11.1484,11.1225,11.1268,314100.0
2005-04-04 12:30:00,25.81,25.86,25.81,25.84,352700.0,11.1225,11.1441,11.1225,11.1354,352700.0
2005-04-04 12:40:00,25.84,25.86,25.82,25.82,202400.0,11.1354,11.1441,11.1268,11.1268,202400.0
2005-04-04 12:50:00,25.83,25.86,25.81,25.83,397500.0,11.1311,11.1441,11.1225,11.1311,397500.0
2005-04-04 13:00:00,25.83,25.84,25.82,25.83,178700.0,11.1311,11.1354,11.1268,11.1311,178700.0
2005-04-04 13:10:00,25.82,25.83,25.8,25.8,329700.0,11.1268,11.1311,11.1182,11.1182,329700.0
2005-04-04 13:20:00,25.8,25.83,25.8,25.83,206600.0,11.1182,11.1311,11.1182,11.1311,206600.0
2005-04-04 13:30:00,25.83,25.92,25.82,25.84,326800.0,11.1311,11.1699,11.1268,11.1354,326800.0
2005-04-04 13:40:00,25.84,25.91,25.84,25.88,521000.0,11.1354,11.1656,11.1354,11.1527,521000.0
2005-04-04 13:50:00,25.87,25.94,25.86,25.91,380300.0,11.1484,11.1785,11.1441,11.1656,380300.0
2005-04-04 14:00:00,25.9,25.95,25.88,25.88,583800.0,11.1613,11.1828,11.1527,11.1527,583800.0
2005-04-04 14:10:00,25.88,25.92,25.85,25.89,471100.0,11.1527,11.1699,11.1397,11.157,471100.0
2005-04-04 14:20:00,25.89,25.95,25.88,25.91,431000.0,11.157,11.1828,11.1527,11.1656,431000.0
2005-04-04 14:30:00,25.91,25.95,25.88,25.93,674200.0,11.1656,11.1828,11.1527,11.1742,674200.0
2005-04-04 14:40:00,25.94,26.03,25.93,26.02,1272800.0,11.1785,11.2173,11.1742,11.213,1272800.0
2005-04-04 14:50:00,26.02,26.08,26.01,26.02,512000.0,11.213,11.2389,11.2087,11.213,512000.0
2005-04-04 15:00:00,26.02,26.02,25.95,25.96,741000.0,11.213,11.213,11.1828,11.1872,741000.0
2005-04-04 15:10:00,25.97,26.0,25.91,26.0,556000.0,11.1915,11.2044,11.1656,11.2044,556000.0
2005-04-04 15:20:00,26.0,26.01,25.91,25.92,733200.0,11.2044,11.2087,11.1656,11.1699,733200.0
2005-04-04 15:30:00,25.93,25.96,25.9,25.94,655000.0,11.1742,11.1872,11.1613,11.1785,655000.0
2005-04-04 15:40:00,25.94,26.03,25.92,25.94,731800.0,11.1785,11.2173,11.1699,11.1785,731800.0
2005-04-04 15:50:00,25.95,25.98,25.92,25.93,837300.0,11.1828,11.1958,11.1699,11.1742,837300.0
2005-04-05 09:30:00,26.8,26.92,26.66,26.9,5737100.0,11.5491,11.6009,11.4888,11.5922,5737100.0
2005-04-05 09:40:00,26.91,27.0,26.8,26.87,4103000.0,11.5965,11.6353,11.5491,11.5793,4103000.0
2005-04-05 09:50:00,26.87,26.9,26.72,26.74,2599000.0,11.5793,11.5922,11.5147,11.5233,2599000.0
2005-04-05 10:00:00,26.73,27.71,26.61,26.68,2187500.0,11.519,11.9413,11.4673,11.4974,2187500.0
2005-04-05 10:10:00,26.69,26.81,26.65,26.67,1483700.0,11.5017,11.5534,11.4845,11.4931,1483700.0
2005-04-05 10:20:00,26.69,26.79,26.67,26.75,1285300.0,11.5017,11.5448,11.4931,11.5276,1285300.0
2005-04-05 10:30:00,26.76,26.84,26.75,26.79,990600.0,11.5319,11.5664,11.5276,11.5448,990600.0
2005-04-05 10:40:00,26.79,26.82,26.76,26.76,1319100.0,11.5448,11.5578,11.5319,11.5319,1319100.0
2005-04-05 10:50:00,26.76,26.77,26.67,26.72,952500.0,11.5319,11.5362,11.4931,11.5147,952500.0
2005-04-05 11:00:00,26.73,26.74,26.68,26.71,1080300.0,11.519,11.5233,11.4974,11.5104,1080300.0
2005-04-05 11:10:00,26.71,26.76,26.69,26.73,595000.0,11.5104,11.5319,11.5017,11.519,595000.0
2005-04-05 11:20:00,26.73,26.77,26.72,26.77,562300.0,11.519,11.5362,11.5147,11.5362,562300.0
2005-04-05 11:30:00,26.77,26.81,26.74,26.8,1028000.0,11.5362,11.5534,11.5233,11.5491,1028000.0
2005-04-05 11:40:00,26.8,26.81,26.76,26.81,659000.0,11.5491,11.5534,11.5319,11.5534,659000.0
2005-04-05 11:50:00,26.82,26.82,26.73,26.77,616600.0,11.5578,11.5578,11.519,11.5362,616600.0
2005-04-05 12:00:00,26.76,26.8,26.74,26.77,597300.0,11.5319,11.5491,11.5233,11.5362,597300.0
2005-04-05 12:10:00,26.77,26.78,26.73,26.76,636300.0,11.5362,11.5405,11.519,11.5319,636300.0
2005-04-05 12:20:00,26.76,26.79,26.74,26.77,421700.0,11.5319,11.5448,11.5233,11.5362,421700.0
2005-04-05 12:30:00,26.77,26.78,26.75,26.76,417000.0,11.5362,11.5405,11.5276,11.5319,417000.0
2005-04-05 12:40:00,26.75,26.78,26.73,26.77,625200.0,11.5276,11.5405,11.519,11.5362,625200.0
2005-04-05 12:50:00,26.77,26.77,26.71,26.72,305400.0,11.5362,11.5362,11.5104,11.5147,305400.0
2005-04-05 13:00:00,26.73,26.76,26.72,26.75,337600.0,11.519,11.5319,11.5147,11.5276,337600.0
2005-04-05 13:10:00,26.75,26.77,26.73,26.76,599200.0,11.5276,11.5362,11.519,11.5319,599200.0
2005-04-05 13:20:00,26.77,26.8,26.75,26.79,621700.0,11.5362,11.5491,11.5276,11.5448,621700.0
2005-04-05 13:30:00,26.78,26.81,26.76,26.8,816100.0,11.5405,11.5534,11.5319,11.5491,816100.0
2005-04-05 13:40:00,26.8,26.85,26.79,26.84,765500.0,11.5491,11.5707,11.5448,11.5664,765500.0
2005-04-05 13:50:00,26.85,26.86,26.82,26.83,1292600.0,11.5707,11.575,11.5578,11.5621,1292600.0
2005-04-05 14:00:00,26.82,26.9,26.82,26.89,841200.0,11.5578,11.5922,11.5578,11.5879,841200.0
2005-04-05 14:10:00,26.89,26.93,26.82,26.9,1383300.0,11.5879,11.6052,11.5578,11.5922,1383300.0
2005-04-05 14:20:00,26.91,26.99,26.88,26.94,1343600.0,11.5965,11.631,11.5836,11.6095,1343600.0
2005-04-05 14:30:00,26.95,26.95,26.89,26.93,653100.0,11.6138,11.6138,11.5879,11.6052,653100.0
2005-04-05 14:40:00,26.94,26.97,26.92,26.95,883300.0,11.6095,11.6224,11.6009,11.6138,883300.0
2005-04-05 14:50:00,26.95,27.02,26.94,26.97,3566800.0,11.6138,11.6439,11.6095,11.6224,3566800.0
2005-04-05 15:00:00,26.97,27.0,26.94,26.96,1129100.0,11.6224,11.6353,11.6095,11.6181,1129100.0
2005-04-05 15:10:00,26.96,27.05,26.96,27.01,2187100.0,11.6181,11.6569,11.6181,11.6396,2187100.0
2005-04-05 15:20:00,27.02,27.05,26.95,26.97,1493200.0,11.6439,11.6569,11.6138,11.6224,1493200.0
2005-04-05 15:30:00,26.96,27.02,26.95,26.98,1874700.0,11.6181,11.6439,11.6138,11.6267,1874700.0
2005-04-05 15:40:00,26.97,27.0,26.91,26.96,2068500.0,11.6224,11.6353,11.5965,11.6181,2068500.0
2005-04-05 15:50:00,26.95,27.0,26.88,26.92,1896000.0,11.6138,11.6353,11.5836,11.6009,1896000.0
2005-04-06 09:30:00,27.09,27.16,27.02,27.14,4098200.0,11.6741,11.7043,11.6439,11.6957,4098200.0
2005-04-06 09:40:00,27.14,27.15,26.95,26.96,1485400.0,11.6957,11.7,11.6138,11.6181,1485400.0
2005-04-06 09:50:00,26.95,27.1,26.93,27.09,1122800.0,11.6138,11.6784,11.6052,11.6741,1122800.0
2005-04-06 10:00:00,27.08,27.1,27.03,27.04,1172000.0,11.6698,11.6784,11.6483,11.6526,1172000.0
2005-04-06 10:10:00,27.04,27.1,27.02,27.06,1118700.0,11.6526,11.6784,11.6439,11.6612,1118700.0
2005-04-06 10:20:00,27.05,27.06,27.01,27.05,730800.0,11.6569,11.6612,11.6396,11.6569,730800.0
2005-04-06 10:30:00,27.05,27.09,27.01,27.05,1316900.0,11.6569,11.6741,11.6396,11.6569,1316900.0
2005-04-06 10:40:00,27.05,27.1,27.04,27.06,705900.0,11.6569,11.6784,11.6526,11.6612,705900.0
2005-04-06 10:50:00,27.05,27.06,27.02,27.06,854100.0,11.6569,11.6612,11.6439,11.6612,854100.0
2005-04-06 11:00:00,27.05,27.07,27.03,27.04,659100.0,11.6569,11.6655,11.6483,11.6526,659100.0
2005-04-06 11:10:00,27.05,27.07,27.04,27.05,638200.0,11.6569,11.6655,11.6526,11.6569,638200.0
2005-04-06 11:20:00,27.06,27.06,27.02,27.04,980700.0,11.6612,11.6612,11.6439,11.6526,980700.0
2005-04-06 11:30:00,27.04,27.05,27.0,27.03,751300.0,11.6526,11.6569,11.6353,11.6483,751300.0
2005-04-06 11:40:00,27.04,27.05,27.02,27.05,624100.0,11.6526,11.6569,11.6439,11.6569,624100.0
2005-04-06 11:50:00,27.04,27.06,26.92,27.0,1336800.0,11.6526,11.6612,11.6009,11.6353,1336800.0
2005-04-06 12:00:00,27.0,27.02,26.97,27.01,474000.0,11.6353,11.6439,11.6224,11.6396,474000.0
2005-04-06 12:10:00,27.01,27.02,27.0,27.01,289400.0,11.6396,11.6439,11.6353,11.6396,289400.0
2005-04-06 12:20:00,27.0,27.01,26.98,26.99,361500.0,11.6353,11.6396,11.6267,11.631,361500.0
2005-04-06 12:30:00,26.99,27.01,26.97,26.99,433400.0,11.631,11.6396,11.6224,11.631,433400.0
2005-04-06 12:40:00,26.99,27.0,26.96,26.98,597500.0,11.631,11.6353,11.6181,11.6267,597500.0
2005-04-06 12:50:00,26.98,26.98,26.93,26.94,833300.0,11.6267,11.6267,11.6052,11.6095,833300.0
2005-04-06 13:00:00,26.95,26.97,26.9,26.91,1342100.0,11.6138,11.6224,11.5922,11.5965,1342100.0
2005-04-06 13:10:00,26.9,26.94,26.89,26.9,717800.0,11.5922,11.6095,11.5879,11.5922,717800.0
2005-04-06 13:20:00,26.91,26.93,26.86,26.89,445400.0,11.5965,11.6052,11.575,11.5879,445400.0
2005-04-06 13:30:00,26.88,26.97,26.88,26.9,449500.0,11.5836,11.6224,11.5836,11.5922,449500.0
2005-04-06 13:40:00,26.9,26.98,26.9,26.97,534900.0,11.5922,11.6267,11.5922,11.6224,534900.0
2005-04-06 13:50:00,26.97,26.97,26.91,26.92,563800.0,11.6224,11.6224,11.5965,11.6009,563800.0
2005-04-06 14:00:00,26.91,26.93,26.88,26.9,532800.0,11.5965,11.6052,11.5836,11.5922,532800.0
2005-04-06 14:10:00,26.9,26.93,26.89,26.92,522300.0,11.5922,11.6052,11.5879,11.6009,522300.0
2005-04-06 14:20:00,26.92,26.93,26.91,26.93,522900.0,11.6009,11.6052,11.5965,11.6052,522900.0
2005-04-06 14:30:00,26.92,26.93,26.87,26.9,470800.0,11.6009,11.6052,11.5793,11.5922,470800.0
2005-04-06 14:40:00,26.89,26.92,26.88,26.89,317000.0,11.5879,11.6009,11.5836,11.5879,317000.0
2005-04-06 14:50:00,26.9,26.9,26.83,26.85,816300.0,11.5922,11.5922,11.5621,11.5707,816300.0
2005-04-06 15:00:00,26.85,26.88,26.81,26.88,805400.0,11.5707,11.5836,11.5534,11.5836,805400.0
2005-04-06 15:10:00,26.87,26.87,26.83,26.85,1290000.0,11.5793,11.5793,11.5621,11.5707,1290000.0
2005-04-06 15:20:00,26.85,26.87,26.8,26.87,698600.0,11.5707,11.5793,11.5491,11.5793,698600.0
2005-04-06 15:30:00,26.86,26.87,26.83,26.87,455700.0,11.575,11.5793,11.5621,11.5793,455700.0
2005-04-06 15:40:00,26.86,26.87,26.8,26.86,2629100.0,11.575,11.5793,11.5491,11.575,2629100.0
2005-04-06 15:50:00,26.85,26.92,26.85,26.9,2696500.0,11.5707,11.6009,11.5707,11.5922,2696500.0
2005-04-07 09:30:00,25.97,26.13,25.76,25.85,7812600.0,11.1915,11.2604,11.101,11.1397,7812600.0
2005-04-07 09:40:00,25.83,26.3,25.83,26.27,4936400.0,11.1311,11.3337,11.1311,11.3207,4936400.0
2005-04-07 09:50:00,26.27,26.5,26.19,26.46,4357600.0,11.3207,11.4199,11.2863,11.4026,4357600.0
2005-04-07 10:00:00,26.44,26.54,25.85,26.3,4684700.0,11.394,11.4371,11.1397,11.3337,4684700.0
2005-04-07 10:10:00,26.29,26.35,26.24,26.3,1287700.0,11.3294,11.3552,11.3078,11.3337,1287700.0
2005-04-07 10:20:00,26.3,26.33,26.21,26.27,2376800.0,11.3337,11.3466,11.2949,11.3207,2376800.0
2005-04-07 10:30:00,26.27,26.36,26.26,26.31,2683800.0,11.3207,11.3595,11.3164,11.338,2683800.0
2005-04-07 10:40:00,26.3,26.32,26.2,26.26,1619100.0,11.3337,11.3423,11.2906,11.3164,1619100.0
2005-04-07 10:50:00,26.26,26.33,26.26,26.32,1264700.0,11.3164,11.3466,11.3164,11.3423,1264700.0
2005-04-07 11:00:00,26.33,26.4,26.3,26.39,1105400.0,11.3466,11.3768,11.3337,11.3725,1105400.0
2005-04-07 11:10:00,26.4,26.46,26.37,26.45,1138800.0,11.3768,11.4026,11.3638,11.3983,1138800.0
2005-04-07 11:20:00,26.45,26.58,26.44,26.5,1821500.0,11.3983,11.4543,11.394,11.4199,1821500.0
2005-04-07 11:30:00,26.52,26.52,26.44,26.49,920200.0,11.4285,11.4285,11.394,11.4155,920200.0
2005-04-07 11:40:00,26.51,26.52,26.45,26.5,540000.0,11.4242,11.4285,11.3983,11.4199,540000.0
2005-04-07 11:50:00,26.49,26.52,26.4,26.45,745100.0,11.4155,11.4285,11.3768,11.3983,745100.0
2005-04-07 12:00:00,26.45,26.48,26.4,26.42,557400.0,11.3983,11.4112,11.3768,11.3854,557400.0
2005-04-07 12:10:00,26.43,26.47,26.4,26.43,708700.0,11.3897,11.4069,11.3768,11.3897,708700.0
2005-04-07 12:20:00,26.44,26.44,26.4,26.42,784500.0,11.394,11.394,11.3768,11.3854,784500.0
2005-04-07 12:30:00,26.42,26.47,26.4,26.47,585900.0,11.3854,11.4069,11.3768,11.4069,585900.0
2005-04-07 12:40:00,26.47,26.57,26.45,26.52,1144100.0,11.4069,11.45,11.3983,11.4285,1144100.0
2005-04-07 12:50:00,26.53,26.56,26.49,26.5,582500.0,11.4328,11.4457,11.4155,11.4199,582500.0
2005-04-07 13:00:00,26.48,26.51,26.31,26.51,731800.0,11.4112,11.4242,11.338,11.4242,731800.0
2005-04-07 13:10:00,26.51,26.53,25.52,26.5,769900.0,11.4242,11.4328,10.9975,11.4199,769900.0
2005-04-07 13:20:00,26.49,26.52,26.46,26.48,611300.0,11.4155,11.4285,11.4026,11.4112,611300.0
2005-04-07 13:30:00,26.47,26.5,26.44,26.46,603500.0,11.4069,11.4199,11.394,11.4026,603500.0
2005-04-07 13:40:00,26.46,26.5,26.45,26.49,642100.0,11.4026,11.4199,11.3983,11.4155,642100.0
2005-04-07 13:50:00,26.5,26.52,26.48,26.51,561500.0,11.4199,11.4285,11.4112,11.4242,561500.0
2005-04-07 14:00:00,26.52,26.55,26.5,26.54,409300.0,11.4285,11.4414,11.4199,11.4371,409300.0
2005-04-07 14:10:00,26.55,26.63,26.51,26.52,1154500.0,11.4414,11.4759,11.4242,11.4285,1154500.0
2005-04-07 14:20:00,26.52,26.58,26.48,26.57,692100.0,11.4285,11.4543,11.4112,11.45,692100.0
2005-04-07 14:30:00,26.57,26.67,26.57,26.62,684900.0,11.45,11.4931,11.45,11.4716,684900.0
2005-04-07 14:40:00,26.61,26.7,26.61,26.63,977000.0,11.4673,11.506,11.4673,11.4759,977000.0
2005-04-07 14:50:00,26.62,26.73,26.62,26.71,696800.0,11.4716,11.519,11.4716,11.5104,696800.0
2005-04-07 15:00:00,26.72,26.85,26.7,26.8,1239900.0,11.5147,11.5707,11.506,11.5491,1239900.0
2005-04-07 15:10:00,26.8,26.82,26.53,26.76,896600.0,11.5491,11.5578,11.4328,11.5319,896600.0
2005-04-07 15:20:00,26.77,26.9,26.76,26.89,1145600.0,11.5362,11.5922,11.5319,11.5879,1145600.0
2005-04-07 15:30:00,26.9,26.91,26.76,26.79,1824800.0,11.5922,11.5965,11.5319,11.5448,1824800.0
2005-04-07 15:40:00,26.8,26.81,26.67,26.7,1402400.0,11.5491,11.5534,11.4931,11.506,1402400.0
2005-04-07 15:50:00,26.69,26.85,26.64,26.84,1956000.0,11.5017,11.5707,11.4802,11.5664,1956000.0
2005-04-08 09:30:00,26.56,26.7,26.49,26.67,2171700.0,11.4457,11.506,11.4155,11.4931,2171700.0
2005-04-08 09:40:00,26.67,26.86,26.66,26.83,1140000.0,11.4931,11.575,11.4888,11.5621,1140000.0
2005-04-08 09:50:00,26.83,26.89,26.78,26.82,1377400.0,11.5621,11.5879,11.5405,11.5578,1377400.0
2005-04-08 10:00:00,26.85,26.86,26.76,26.81,723700.0,11.5707,11.575,11.5319,11.5534,723700.0
2005-04-08 10:10:00,26.81,26.83,26.7,26.7,660500.0,11.5534,11.5621,11.506,11.506,660500.0
2005-04-08 10:20:00,26.71,26.73,26.64,26.66,799100.0,11.5104,11.519,11.4802,11.4888,799100.0
2005-04-08 10:30:00,26.65,26.7,26.55,26.57,840300.0,11.4845,11.506,11.4414,11.45,840300.0
2005-04-08 10:40:00,26.57,26.72,26.56,26.69,670100.0,11.45,11.5147,11.4457,11.5017,670100.0
2005-04-08 10:50:00,26.69,26.79,26.69,26.76,451000.0,11.5017,11.5448,11.5017,11.5319,451000.0
2005-04-08 11:00:00,26.76,26.77,26.69,26.72,428300.0,11.5319,11.5362,11.5017,11.5147,428300.0
2005-04-08 11:10:00,26.73,26.76,26.68,26.7,324500.0,11.519,11.5319,11.4974,11.506,324500.0
2005-04-08 11:20:00,26.69,26.73,26.68,26.69,342700.0,11.5017,11.519,11.4974,11.5017,342700.0
2005-04-08 11:30:00,26.7,26.71,26.64,26.68,353900.0,11.506,11.5104,11.4802,11.4974,353900.0
2005-04-08 11:40:00,26.68,26.69,26.6,26.64,537600.0,11.4974,11.5017,11.463,11.4802,537600.0
2005-04-08 11:50:00,26.63,26.67,26.6,26.66,534900.0,11.4759,11.4931,11.463,11.4888,534900.0
2005-04-08 12:00:00,26.66,26.67,26.62,26.65,429000.0,11.4888,11.4931,11.4716,11.4845,429000.0
2005-04-08 12:10:00,26.66,26.67,26.61,26.62,274800.0,11.4888,11.4931,11.4673,11.4716,274800.0
2005-04-08 12:20:00,26.63,26.72,26.61,26.68,319200.0,11.4759,11.5147,11.4673,11.4974,319200.0
2005-04-08 12:30:00,26.68,26.68,26.62,26.66,193000.0,11.4974,11.4974,11.4716,11.4888,193000.0
2005-04-08 12:40:00,26.67,26.67,26.52,26.61,219200.0,11.4931,11.4931,11.4285,11.4673,219200.0
2005-04-08 12:50:00,26.61,26.65,26.61,26.61,519300.0,11.4673,11.4845,11.4673,11.4673,519300.0
2005-04-08 13:00:00,26.61,26.65,26.59,26.6,412100.0,11.4673,11.4845,11.4586,11.463,412100.0
2005-04-08 13:10:00,26.61,26.67,26.6,26.61,327800.0,11.4673,11.4931,11.463,11.4673,327800.0
2005-04-08 13:20:00,26.62,26.64,26.59,26.6,290100.0,11.4716,11.4802,11.4586,11.463,290100.0
2005-04-08 13:30:00,26.61,26.62,26.56,26.62,333000.0,11.4673,11.4716,11.4457,11.4716,333000.0
2005-04-08 13:40:00,26.62,26.62,26.59,26.6,377400.0,11.4716,11.4716,11.4586,11.463,377400.0
2005-04-08 13:50:00,26.6,26.61,26.58,26.6,237200.0,11.463,11.4673,11.4543,11.463,237200.0
2005-04-08 14:00:00,26.61,26.61,26.56,26.59,355800.0,11.4673,11.4673,11.4457,11.4586,355800.0
2005-04-08 14:10:00,26.59,26.61,26.57,26.58,239400.0,11.4586,11.4673,11.45,11.4543,239400.0
2005-04-08 14:20:00,26.58,26.61,26.57,26.59,308500.0,11.4543,11.4673,11.45,11.4586,308500.0
2005-04-08 14:30:00,26.58,26.61,26.57,26.61,220300.0,11.4543,11.4673,11.45,11.4673,220300.0
2005-04-08 14:40:00,26.61,26.61,26.57,26.59,258700.0,11.4673,11.4673,11.45,11.4586,258700.0
2005-04-08 14:50:00,26.59,26.6,26.57,26.6,304500.0,11.4586,11.463,11.45,11.463,304500.0
2005-04-08 15:00:00,26.59,26.67,26.58,26.63,614600.0,11.4586,11.4931,11.4543,11.4759,614600.0
2005-04-08 15:10:00,26.64,26.89,26.56,26.56,467400.0,11.4802,11.5879,11.4457,11.4457,467400.0
2005-04-08 15:20:00,26.58,26.63,26.55,26.59,934400.0,11.4543,11.4759,11.4414,11.4586,934400.0
2005-04-08 15:30:00,26.58,26.62,26.56,26.61,452700.0,11.4543,11.4716,11.4457,11.4673,452700.0
2005-04-08 15:40:00,26.61,26.61,26.58,26.6,573700.0,11.4673,11.4673,11.4543,11.463,573700.0
2005-04-08 15:50:00,26.59,26.61,26.58,26.6,1094900.0,11.4586,11.4673,11.4543,11.463,1094900.0
2005-04-11 09:30:00,26.61,26.76,26.61,26.68,987800.0,11.4673,11.5319,11.4673,11.4974,987800.0
2005-04-11 09:40:00,26.69,26.69,26.57,26.57,347300.0,11.5017,11.5017,11.45,11.45,347300.0
2005-04-11 09:50:00,26.58,26.58,26.51,26.54,524000.0,11.4543,11.4543,11.4242,11.4371,524000.0
2005-04-11 10:00:00,26.54,26.56,26.51,26.53,408300.0,11.4371,11.4457,11.4242,11.4328,408300.0
2005-04-11 10:10:00,26.53,26.56,26.52,26.53,356600.0,11.4328,11.4457,11.4285,11.4328,356600.0
2005-04-11 10:20:00,26.53,26.57,26.51,26.55,727300.0,11.4328,11.45,11.4242,11.4414,727300.0
2005-04-11 10:30:00,26.54,26.55,26.49,26.51,602000.0,11.4371,11.4414,11.4155,11.4242,602000.0
2005-04-11 10:40:00,26.51,26.53,26.49,26.49,480300.0,11.4242,11.4328,11.4155,11.4155,480300.0
2005-04-11 10:50:00,26.49,26.54,26.49,26.53,396500.0,11.4155,11.4371,11.4155,11.4328,396500.0
2005-04-11 11:00:00,26.53,26.55,26.5,26.54,335000.0,11.4328,11.4414,11.4199,11.4371,335000.0
2005-04-11 11:10:00,26.55,26.61,26.54,26.59,806100.0,11.4414,11.4673,11.4371,11.4586,806100.0
2005-04-11 11:20:00,26.6,26.62,26.54,26.54,473500.0,11.463,11.4716,11.4371,11.4371,473500.0
2005-04-11 11:30:00,26.54,26.54,26.47,26.49,488500.0,11.4371,11.4371,11.4069,11.4155,488500.0
2005-04-11 11:40:00,26.49,26.53,26.45,26.47,698500.0,11.4155,11.4328,11.3983,11.4069,698500.0
2005-04-11 11:50:00,26.48,26.5,26.41,26.42,196200.0,11.4112,11.4199,11.3811,11.3854,196200.0
2005-04-11 12:00:00,26.43,26.45,26.41,26.41,382600.0,11.3897,11.3983,11.3811,11.3811,382600.0
2005-04-11 12:10:00,26.41,26.42,26.38,26.4,610600.0,11.3811,11.3854,11.3681,11.3768,610600.0
2005-04-11 12:20:00,26.39,26.45,26.39,26.45,510900.0,11.3725,11.3983,11.3725,11.3983,510900.0
2005-04-11 12:30:00,26.44,26.47,26.41,26.42,311100.0,11.394,11.4069,11.3811,11.3854,311100.0
2005-04-11 12:40:00,26.42,26.44,26.41,26.42,255700.0,11.3854,11.394,11.3811,11.3854,255700.0
2005-04-11 12:50:00,26.43,26.44,26.42,26.44,307200.0,11.3897,11.394,11.3854,11.394,307200.0
2005-04-11 13:00:00,26.44,26.46,26.42,26.43,365900.0,11.394,11.4026,11.3854,11.3897,365900.0
2005-04-11 13:10:00,26.42,26.44,26.4,26.43,219800.0,11.3854,11.394,11.3768,11.3897,219800.0
2005-04-11 13:20:00,26.42,26.43,26.4,26.41,320300.0,11.3854,11.3897,11.3768,11.3811,320300.0
2005-04-11 13:30:00,26.41,26.41,26.38,26.39,580600.0,11.3811,11.3811,11.3681,11.3725,580600.0
2005-04-11 13:40:00,26.39,26.41,26.33,26.35,405700.0,11.3725,11.3811,11.3466,11.3552,405700.0
2005-04-11 13:50:00,26.33,26.35,26.28,26.3,358500.0,11.3466,11.3552,11.3251,11.3337,358500.0
2005-04-11 14:00:00,26.31,26.34,26.3,26.33,258100.0,11.338,11.3509,11.3337,11.3466,258100.0
2005-04-11 14:10:00,26.34,26.34,26.3,26.32,266300.0,11.3509,11.3509,11.3337,11.3423,266300.0
2005-04-11 14:20:00,26.33,26.36,26.3,26.3,371600.0,11.3466,11.3595,11.3337,11.3337,371600.0
2005-04-11 14:30:00,26.29,26.34,26.29,26.32,279900.0,11.3294,11.3509,11.3294,11.3423,279900.0
2005-04-11 14:40:00,26.33,26.36,26.32,26.33,334300.0,11.3466,11.3595,11.3423,11.3466,334300.0
2005-04-11 14:50:00,26.34,26.34,26.28,26.33,375100.0,11.3509,11.3509,11.3251,11.3466,375100.0
2005-04-11 15:00:00,26.33,26.37,26.31,26.36,411500.0,11.3466,11.3638,11.338,11.3595,411500.0
2005-04-11 15:10:00,26.36,26.37,26.33,26.34,417400.0,11.3595,11.3638,11.3466,11.3509,417400.0
2005-04-11 15:20:00,26.34,26.38,26.33,26.36,566600.0,11.3509,11.3681,11.3466,11.3595,566600.0
2005-04-11 15:30:00,26.37,26.38,26.34,26.34,525100.0,11.3638,11.3681,11.3509,11.3509,525100.0
2005-04-11 15:40:00,26.34,26.43,26.33,26.4,576900.0,11.3509,11.3897,11.3466,11.3768,576900.0
2005-04-11 15:50:00,26.4,26.46,26.39,26.45,750100.0,11.3768,11.4026,11.3725,11.3983,750100.0
2005-04-12 09:30:00,26.4,26.42,26.34,26.38,653400.0,11.3768,11.3854,11.3509,11.3681,653400.0
2005-04-12 09:40:00,26.39,26.46,26.36,26.38,738200.0,11.3725,11.4026,11.3595,11.3681,738200.0
2005-04-12 09:50:00,26.38,26.41,26.36,26.39,683100.0,11.3681,11.3811,11.3595,11.3725,683100.0
2005-04-12 10:00:00,26.39,26.46,26.39,26.44,442600.0,11.3725,11.4026,11.3725,11.394,442600.0
2005-04-12 10:10:00,26.44,26.61,26.42,26.56,535700.0,11.394,11.4673,11.3854,11.4457,535700.0
2005-04-12 10:20:00,26.56,26.56,26.52,26.53,421600.0,11.4457,11.4457,11.4285,11.4328,421600.0
2005-04-12 10:30:00,26.53,26.56,26.48,26.53,796700.0,11.4328,11.4457,11.4112,11.4328,796700.0
2005-04-12 10:40:00,26.53,26.54,26.48,26.5,647200.0,11.4328,11.4371,11.4112,11.4199,647200.0
2005-04-12 10:50:00,26.5,26.5,26.45,26.45,517900.0,11.4199,11.4199,11.3983,11.3983,517900.0
2005-04-12 11:00:00,26.45,26.46,26.39,26.46,350900.0,11.3983,11.4026,11.3725,11.4026,350900.0
2005-04-12 11:10:00,26.46,26.48,26.43,26.47,624900.0,11.4026,11.4112,11.3897,11.4069,624900.0
2005-04-12 11:20:00,26.47,26.54,26.47,26.47,461900.0,11.4069,11.4371,11.4069,11.4069,461900.0
2005-04-12 11:30:00,26.48,26.5,26.41,26.43,525400.0,11.4112,11.4199,11.3811,11.3897,525400.0
2005-04-12 11:40:00,26.42,26.47,26.42,26.44,452900.0,11.3854,11.4069,11.3854,11.394,452900.0
2005-04-12 11:50:00,26.44,26.47,26.43,26.46,453300.0,11.394,11.4069,11.3897,11.4026,453300.0
2005-04-12 12:00:00,26.45,26.47,26.42,26.42,155900.0,11.3983,11.4069,11.3854,11.3854,155900.0
2005-04-12 12:10:00,26.43,26.43,26.36,26.37,189600.0,11.3897,11.3897,11.3595,11.3638,189600.0
2005-04-12 12:20:00,26.36,26.4,26.36,26.37,166200.0,11.3595,11.3768,11.3595,11.3638,166200.0
2005-04-12 12:30:00,26.37,26.42,26.37,26.41,196200.0,11.3638,11.3854,11.3638,11.3811,196200.0
2005-04-12 12:40:00,26.4,26.42,26.38,26.4,331000.0,11.3768,11.3854,11.3681,11.3768,331000.0
2005-04-12 12:50:00,26.4,26.45,26.39,26.42,240700.0,11.3768,11.3983,11.3725,11.3854,240700.0
2005-04-12 13:00:00,26.42,26.43,26.39,26.41,119600.0,11.3854,11.3897,11.3725,11.3811,119600.0
2005-04-12 13:10:00,26.4,26.42,26.37,26.38,262000.0,11.3768,11.3854,11.3638,11.3681,262000.0
2005-04-12 13:20:00,26.38,26.43,26.36,26.43,296700.0,11.3681,11.3897,11.3595,11.3897,296700.0
2005-04-12 13:30:00,26.42,26.44,26.36,26.43,301300.0,11.3854,11.394,11.3595,11.3897,301300.0
2005-04-12 13:40:00,26.43,26.44,26.38,26.43,170000.0,11.3897,11.394,11.3681,11.3897,170000.0
2005-04-12 13:50:00,26.43,26.45,26.4,26.45,277100.0,11.3897,11.3983,11.3768,11.3983,277100.0
2005-04-12 14:00:00,26.43,26.61,26.43,26.6,929700.0,11.3897,11.4673,11.3897,11.463,929700.0
2005-04-12 14:10:00,26.59,26.75,26.53,26.67,817100.0,11.4586,11.5276,11.4328,11.4931,817100.0
2005-04-12 14:20:00,26.67,26.83,26.64,26.7,867400.0,11.4931,11.5621,11.4802,11.506,867400.0
2005-04-12 14:30:00,26.69,26.76,26.65,26.75,688300.0,11.5017,11.5319,11.4845,11.5276,688300.0
2005-04-12 14:40:00,26.75,26.8,26.72,26.76,611100.0,11.5276,11.5491,11.5147,11.5319,611100.0
2005-04-12 14:50:00,26.75,26.82,26.73,26.79,582400.0,11.5276,11.5578,11.519,11.5448,582400.0
2005-04-12 15:00:00,26.79,26.83,26.75,26.76,455100.0,11.5448,11.5621,11.5276,11.5319,455100.0
2005-04-12 15:10:00,26.76,26.79,26.72,26.78,614900.0,11.5319,11.5448,11.5147,11.5405,614900.0
2005-04-12 15:20:00,26.78,26.79,26.74,26.79,429700.0,11.5405,11.5448,11.5233,11.5448,429700.0
2005-04-12 15:30:00,26.79,26.86,26.76,26.84,761000.0,11.5448,11.575,11.5319,11.5664,761000.0
2005-04-12 15:40:00,26.85,26.88,26.84,26.85,664200.0,11.5707,11.5836,11.5664,11.5707,664200.0
2005-04-12 15:50:00,26.86,26.9,26.82,26.82,988400.0,11.575,11.5922,11.5578,11.5578,988400.0
2005-04-13 09:30:00,26.75,26.97,26.75,26.97,1324400.0,11.5276,11.6224,11.5276,11.6224,1324400.0
2005-04-13 09:40:00,26.97,27.04,26.92,27.02,1565400.0,11.6224,11.6526,11.6009,11.6439,1565400.0
2005-04-13 09:50:00,27.03,27.05,26.96,26.98,666200.0,11.6483,11.6569,11.6181,11.6267,666200.0
2005-04-13 10:00:00,26.98,27.01,26.98,27.0,543200.0,11.6267,11.6396,11.6267,11.6353,543200.0
2005-04-13 10:10:00,27.0,27.0,26.93,26.98,352900.0,11.6353,11.6353,11.6052,11.6267,352900.0
2005-04-13 10:20:00,26.97,26.99,26.93,26.94,451500.0,11.6224,11.631,11.6052,11.6095,451500.0
2005-04-13 10:30:00,26.95,27.0,26.94,26.98,605700.0,11.6138,11.6353,11.6095,11.6267,605700.0
2005-04-13 10:40:00,26.98,27.0,26.96,27.0,541200.0,11.6267,11.6353,11.6181,11.6353,541200.0
2005-04-13 10:50:00,27.0,27.0,26.96,26.99,576400.0,11.6353,11.6353,11.6181,11.631,576400.0
2005-04-13 11:00:00,27.0,27.0,26.94,26.94,364000.0,11.6353,11.6353,11.6095,11.6095,364000.0
2005-04-13 11:10:00,26.95,26.98,26.94,26.96,290600.0,11.6138,11.6267,11.6095,11.6181,290600.0
2005-04-13 11:20:00,26.96,26.98,26.93,26.98,250300.0,11.6181,11.6267,11.6052,11.6267,250300.0
2005-04-13 11:30:00,26.97,26.99,26.95,26.95,400300.0,11.6224,11.631,11.6138,11.6138,400300.0
2005-04-13 11:40:00,26.95,27.05,26.94,27.04,1372300.0,11.6138,11.6569,11.6095,11.6526,1372300.0
2005-04-13 11:50:00,27.04,27.15,27.01,27.15,1423600.0,11.6526,11.7,11.6396,11.7,1423600.0
2005-04-13 12:00:00,27.15,27.19,27.09,27.17,1102700.0,11.7,11.7172,11.6741,11.7086,1102700.0
2005-04-13 12:10:00,27.17,27.27,27.15,27.22,1517900.0,11.7086,11.7517,11.7,11.7301,1517900.0
2005-04-13 12:20:00,27.23,27.29,27.22,27.27,1665000.0,11.7344,11.7603,11.7301,11.7517,1665000.0
2005-04-13 12:30:00,27.26,27.39,27.26,27.36,2024700.0,11.7474,11.8034,11.7474,11.7905,2024700.0
2005-04-13 12:40:00,27.36,27.41,27.29,27.34,1739500.0,11.7905,11.812,11.7603,11.7818,1739500.0
2005-04-13 12:50:00,27.34,27.35,27.28,27.28,1237600.0,11.7818,11.7862,11.756,11.756,1237600.0
2005-04-13 13:00:00,27.29,27.32,27.26,27.27,746900.0,11.7603,11.7732,11.7474,11.7517,746900.0
2005-04-13 13:10:00,27.28,27.3,27.21,27.27,757900.0,11.756,11.7646,11.7258,11.7517,757900.0
2005-04-13 13:20:00,27.27,27.33,27.21,27.32,1045000.0,11.7517,11.7775,11.7258,11.7732,1045000.0
2005-04-13 13:30:00,27.31,27.35,27.27,27.28,1001800.0,11.7689,11.7862,11.7517,11.756,1001800.0
2005-04-13 13:40:00,27.28,27.3,27.15,27.2,986800.0,11.756,11.7646,11.7,11.7215,986800.0
2005-04-13 13:50:00,27.2,27.21,27.15,27.18,731000.0,11.7215,11.7258,11.7,11.7129,731000.0
2005-04-13 14:00:00,27.18,27.24,27.17,27.21,482800.0,11.7129,11.7388,11.7086,11.7258,482800.0
2005-04-13 14:10:00,27.21,27.24,27.13,27.24,604900.0,11.7258,11.7388,11.6914,11.7388,604900.0
2005-04-13 14:20:00,27.23,27.24,27.16,27.17,480100.0,11.7344,11.7388,11.7043,11.7086,480100.0
2005-04-13 14:30:00,27.17,27.3,27.13,27.29,707000.0,11.7086,11.7646,11.6914,11.7603,707000.0
2005-04-13 14:40:00,27.27,27.32,26.27,27.3,875500.0,11.7517,11.7732,11.3207,11.7646,875500.0
2005-04-13 14:50:00,27.31,27.32,27.23,27.27,948000.0,11.7689,11.7732,11.7344,11.7517,948000.0
2005-04-13 15:00:00,27.25,27.34,27.23,27.32,1008700.0,11.7431,11.7818,11.7344,11.7732,1008700.0
2005-04-13 15:10:00,27.32,27.34,27.3,27.3,773000.0,11.7732,11.7818,11.7646,11.7646,773000.0
2005-04-13 15:20:00,27.3,27.33,27.23,27.25,630400.0,11.7646,11.7775,11.7344,11.7431,630400.0
2005-04-13 15:30:00,27.25,27.27,27.14,27.16,925500.0,11.7431,11.7517,11.6957,11.7043,925500.0
2005-04-13 15:40:00,27.16,27.28,27.15,27.27,1284200.0,11.7043,11.756,11.7,11.7517,1284200.0
2005-04-13 15:50:00,27.27,27.28,27.19,27.24,1682800.0,11.7517,11.756,11.7172,11.7388,1682800.0
2005-04-14 09:30:00,27.48,27.51,27.25,27.5,3022800.0,11.8422,11.8551,11.7431,11.8508,3022800.0
2005-04-14 09:40:00,27.5,27.64,27.48,27.64,2115400.0,11.8508,11.9111,11.8422,11.9111,2115400.0
2005-04-14 09:50:00,27.62,27.7,27.55,27.63,1832200.0,11.9025,11.937,11.8723,11.9068,1832200.0
2005-04-14 10:00:00,27.65,27.72,27.55,27.55,2178900.0,11.9154,11.9456,11.8723,11.8723,2178900.0
2005-04-14 10:10:00,27.55,27.56,27.41,27.45,1335200.0,11.8723,11.8767,11.812,11.8293,1335200.0
2005-04-14 10:20:00,27.45,27.48,27.41,27.43,1005200.0,11.8293,11.8422,11.812,11.8206,1005200.0
2005-04-14 10:30:00,27.44,27.45,27.34,27.43,1007800.0,11.8249,11.8293,11.7818,11.8206,1007800.0
2005-04-14 10:40:00,27.42,27.5,27.4,27.49,777600.0,11.8163,11.8508,11.8077,11.8465,777600.0
2005-04-14 10:50:00,27.49,27.5,27.43,27.48,1225000.0,11.8465,11.8508,11.8206,11.8422,1225000.0
2005-04-14 11:00:00,27.47,27.57,27.46,27.56,1264600.0,11.8379,11.881,11.8336,11.8767,1264600.0
2005-04-14 11:10:00,27.55,27.57,27.35,27.39,1004300.0,11.8723,11.881,11.7862,11.8034,1004300.0
2005-04-14 11:20:00,27.39,27.48,27.37,27.48,683200.0,11.8034,11.8422,11.7948,11.8422,683200.0
2005-04-14 11:30:00,27.48,27.49,27.35,27.44,957400.0,11.8422,11.8465,11.7862,11.8249,957400.0
2005-04-14 11:40:00,27.44,27.47,27.42,27.46,529200.0,11.8249,11.8379,11.8163,11.8336,529200.0
2005-04-14 11:50:00,27.46,27.48,27.43,27.46,591800.0,11.8336,11.8422,11.8206,11.8336,591800.0
2005-04-14 12:00:00,27.46,27.51,27.43,27.46,967900.0,11.8336,11.8551,11.8206,11.8336,967900.0
2005-04-14 12:10:00,27.47,27.48,27.44,27.46,699100.0,11.8379,11.8422,11.8249,11.8336,699100.0
2005-04-14 12:20:00,27.46,27.46,27.42,27.45,448000.0,11.8336,11.8336,11.8163,11.8293,448000.0
2005-04-14 12:30:00,27.46,27.48,27.41,27.47,514500.0,11.8336,11.8422,11.812,11.8379,514500.0
2005-04-14 12:40:00,27.47,27.49,27.39,27.45,942000.0,11.8379,11.8465,11.8034,11.8293,942000.0
2005-04-14 12:50:00,27.45,27.46,27.39,27.41,444800.0,11.8293,11.8336,11.8034,11.812,444800.0
2005-04-14 13:00:00,27.41,27.47,27.4,27.46,656600.0,11.812,11.8379,11.8077,11.8336,656600.0
2005-04-14 13:10:00,27.46,27.47,27.37,27.4,710100.0,11.8336,11.8379,11.7948,11.8077,710100.0
2005-04-14 13:20:00,27.4,27.44,27.39,27.42,308400.0,11.8077,11.8249,11.8034,11.8163,308400.0
2005-04-14 13:30:00,27.43,27.49,27.37,27.47,1207200.0,11.8206,11.8465,11.7948,11.8379,1207200.0
2005-04-14 13:40:00,27.47,27.5,27.44,27.49,557700.0,11.8379,11.8508,11.8249,11.8465,557700.0
2005-04-14 13:50:00,27.49,27.55,27.47,27.51,907500.0,11.8465,11.8723,11.8379,11.8551,907500.0
2005-04-14 14:00:00,27.52,27.54,27.48,27.51,754200.0,11.8594,11.868,11.8422,11.8551,754200.0
2005-04-14 14:10:00,27.52,27.62,27.51,27.59,1062300.0,11.8594,11.9025,11.8551,11.8896,1062300.0
2005-04-14 14:20:00,27.58,27.6,27.53,27.55,539500.0,11.8853,11.8939,11.8637,11.8723,539500.0
2005-04-14 14:30:00,27.56,27.56,27.45,27.48,1255200.0,11.8767,11.8767,11.8293,11.8422,1255200.0
2005-04-14 14:40:00,27.47,27.57,27.46,27.53,696500.0,11.8379,11.881,11.8336,11.8637,696500.0
2005-04-14 14:50:00,27.53,27.57,27.51,27.51,510000.0,11.8637,11.881,11.8551,11.8551,510000.0
2005-04-14 15:00:00,27.51,27.56,27.51,27.55,916400.0,11.8551,11.8767,11.8551,11.8723,916400.0
2005-04-14 15:10:00,27.55,27.59,27.5,27.5,1255100.0,11.8723,11.8896,11.8508,11.8508,1255100.0
2005-04-14 15:20:00,27.51,27.57,27.5,27.56,917000.0,11.8551,11.881,11.8508,11.8767,917000.0
2005-04-14 15:30:00,27.56,27.6,27.53,27.55,1134500.0,11.8767,11.8939,11.8637,11.8723,1134500.0
2005-04-14 15:40:00,27.56,27.6,27.5,27.6,1481800.0,11.8767,11.8939,11.8508,11.8939,1481800.0
2005-04-14 15:50:00,27.57,27.6,27.46,27.46,1721500.0,11.881,11.8939,11.8336,11.8336,1721500.0
2005-04-15 09:30:00,27.95,28.08,27.9,28.0,7129400.0,12.0447,12.1007,12.0232,12.0663,7129400.0
2005-04-15 09:40:00,28.0,28.03,27.95,28.01,2716400.0,12.0663,12.0792,12.0447,12.0706,2716400.0
2005-04-15 09:50:00,28.0,28.15,28.0,28.14,3781200.0,12.0663,12.1309,12.0663,12.1266,3781200.0
2005-04-15 10:00:00,28.15,28.23,28.1,28.1,2630800.0,12.1309,12.1654,12.1094,12.1094,2630800.0
2005-04-15 10:10:00,28.1,28.12,27.91,27.96,2853700.0,12.1094,12.118,12.0275,12.049,2853700.0
2005-04-15 10:20:00,27.96,28.08,27.96,28.0,2070800.0,12.049,12.1007,12.049,12.0663,2070800.0
2005-04-15 10:30:00,28.01,28.09,27.97,28.07,1274400.0,12.0706,12.1051,12.0533,12.0964,1274400.0
2005-04-15 10:40:00,28.07,28.08,27.95,28.0,1913800.0,12.0964,12.1007,12.0447,12.0663,1913800.0
2005-04-15 10:50:00,28.01,28.06,27.97,27.97,1452100.0,12.0706,12.0921,12.0533,12.0533,1452100.0
2005-04-15 11:00:00,27.98,28.01,27.96,28.0,1410000.0,12.0576,12.0706,12.049,12.0663,1410000.0
2005-04-15 11:10:00,28.0,28.01,27.97,27.99,849800.0,12.0663,12.0706,12.0533,12.062,849800.0
2005-04-15 11:20:00,27.99,28.0,27.93,27.95,1088700.0,12.062,12.0663,12.0361,12.0447,1088700.0
2005-04-15 11:30:00,27.93,27.95,27.85,27.9,1873700.0,12.0361,12.0447,12.0016,12.0232,1873700.0
2005-04-15 11:40:00,27.9,27.93,27.84,27.85,1749900.0,12.0232,12.0361,11.9973,12.0016,1749900.0
2005-04-15 11:50:00,27.85,27.9,27.83,27.9,1627100.0,12.0016,12.0232,11.993,12.0232,1627100.0
2005-04-15 12:00:00,27.9,27.94,27.85,27.93,1027500.0,12.0232,12.0404,12.0016,12.0361,1027500.0
2005-04-15 12:10:00,27.92,27.93,27.86,27.87,658900.0,12.0318,12.0361,12.0059,12.0102,658900.0
2005-04-15 12:20:00,27.87,27.92,27.86,27.91,804100.0,12.0102,12.0318,12.0059,12.0275,804100.0
2005-04-15 12:30:00,27.91,27.97,27.89,27.96,606900.0,12.0275,12.0533,12.0189,12.049,606900.0
2005-04-15 12:40:00,27.95,27.98,27.91,27.94,473800.0,12.0447,12.0576,12.0275,12.0404,473800.0
2005-04-15 12:50:00,27.93,27.94,27.81,27.81,1087400.0,12.0361,12.0404,11.9844,11.9844,1087400.0
2005-04-15 13:00:00,27.82,27.87,27.82,27.86,857900.0,11.9887,12.0102,11.9887,12.0059,857900.0
2005-04-15 13:10:00,27.86,27.89,27.83,27.86,624900.0,12.0059,12.0189,11.993,12.0059,624900.0
2005-04-15 13:20:00,27.87,27.98,27.86,27.95,564300.0,12.0102,12.0576,12.0059,12.0447,564300.0
2005-04-15 13:30:00,27.94,27.96,27.91,27.96,963000.0,12.0404,12.049,12.0275,12.049,963000.0
2005-04-15 13:40:00,27.97,28.0,27.88,27.89,776200.0,12.0533,12.0663,12.0146,12.0189,776200.0
2005-04-15 13:50:00,27.89,27.91,27.86,27.89,503200.0,12.0189,12.0275,12.0059,12.0189,503200.0
2005-04-15 14:00:00,27.9,27.95,27.88,27.94,887400.0,12.0232,12.0447,12.0146,12.0404,887400.0
2005-04-15 14:10:00,27.94,27.95,27.88,27.93,754900.0,12.0404,12.0447,12.0146,12.0361,754900.0
2005-04-15 14:20:00,27.93,27.95,27.9,27.92,580900.0,12.0361,12.0447,12.0232,12.0318,580900.0
2005-04-15 14:30:00,27.91,27.92,27.8,27.8,994700.0,12.0275,12.0318,11.9801,11.9801,994700.0
2005-04-15 14:40:00,27.81,27.83,27.74,27.75,1231100.0,11.9844,11.993,11.9542,11.9585,1231100.0
2005-04-15 14:50:00,27.74,27.78,27.71,27.75,883400.0,11.9542,11.9715,11.9413,11.9585,883400.0
2005-04-15 15:00:00,27.76,27.81,27.7,27.74,812900.0,11.9628,11.9844,11.937,11.9542,812900.0
2005-04-15 15:10:00,27.75,27.75,27.66,27.68,692500.0,11.9585,11.9585,11.9197,11.9284,692500.0
2005-04-15 15:20:00,27.68,27.75,27.63,27.74,895700.0,11.9284,11.9585,11.9068,11.9542,895700.0
2005-04-15 15:30:00,27.73,27.78,27.72,27.78,3222700.0,11.9499,11.9715,11.9456,11.9715,3222700.0
2005-04-15 15:40:00,27.77,27.78,27.74,27.75,1423400.0,11.9672,11.9715,11.9542,11.9585,1423400.0
2005-04-15 15:50:00,27.76,27.78,27.73,27.76,1944100.0,11.9628,11.9715,11.9499,11.9628,1944100.0
2005-04-18 09:30:00,27.68,27.68,27.37,27.38,2171700.0,11.9284,11.9284,11.7948,11.7991,2171700.0
2005-04-18 09:40:00,27.37,27.42,27.25,27.42,1301800.0,11.7948,11.8163,11.7431,11.8163,1301800.0
2005-04-18 09:50:00,27.42,27.5,27.37,27.41,1099100.0,11.8163,11.8508,11.7948,11.812,1099100.0
2005-04-18 10:00:00,27.4,27.44,27.35,27.36,903400.0,11.8077,11.8249,11.7862,11.7905,903400.0
2005-04-18 10:10:00,27.36,27.36,27.23,27.25,1282700.0,11.7905,11.7905,11.7344,11.7431,1282700.0
2005-04-18 10:20:00,27.25,27.32,27.18,27.32,1021900.0,11.7431,11.7732,11.7129,11.7732,1021900.0
2005-04-18 10:30:00,27.31,27.32,27.22,27.27,621300.0,11.7689,11.7732,11.7301,11.7517,621300.0
2005-04-18 10:40:00,27.27,27.38,27.2,27.35,947500.0,11.7517,11.7991,11.7215,11.7862,947500.0
2005-04-18 10:50:00,27.33,27.5,27.3,27.5,1023200.0,11.7775,11.8508,11.7646,11.8508,1023200.0
2005-04-18 11:00:00,27.48,27.59,27.47,27.55,983100.0,11.8422,11.8896,11.8379,11.8723,983100.0
2005-04-18 11:10:00,27.55,27.57,27.5,27.53,482500.0,11.8723,11.881,11.8508,11.8637,482500.0
2005-04-18 11:20:00,27.52,27.6,27.52,27.55,635700.0,11.8594,11.8939,11.8594,11.8723,635700.0
2005-04-18 11:30:00,27.56,27.65,27.52,27.58,705200.0,11.8767,11.9154,11.8594,11.8853,705200.0
2005-04-18 11:40:00,27.58,27.59,27.47,27.48,531300.0,11.8853,11.8896,11.8379,11.8422,531300.0
2005-04-18 11:50:00,27.47,27.5,27.42,27.43,355700.0,11.8379,11.8508,11.8163,11.8206,355700.0
2005-04-18 12:00:00,27.44,27.45,27.4,27.41,512400.0,11.8249,11.8293,11.8077,11.812,512400.0
2005-04-18 12:10:00,27.41,27.47,27.35,27.44,839800.0,11.812,11.8379,11.7862,11.8249,839800.0
2005-04-18 12:20:00,27.43,27.52,27.42,27.52,930900.0,11.8206,11.8594,11.8163,11.8594,930900.0
2005-04-18 12:30:00,27.52,27.58,27.5,27.58,644700.0,11.8594,11.8853,11.8508,11.8853,644700.0
2005-04-18 12:40:00,27.58,27.6,27.53,27.58,720100.0,11.8853,11.8939,11.8637,11.8853,720100.0
2005-04-18 12:50:00,27.58,27.65,27.55,27.55,796900.0,11.8853,11.9154,11.8723,11.8723,796900.0
2005-04-18 13:00:00,27.57,27.63,27.52,27.57,581800.0,11.881,11.9068,11.8594,11.881,581800.0
2005-04-18 13:10:00,27.57,27.58,27.48,27.48,356800.0,11.881,11.8853,11.8422,11.8422,356800.0
2005-04-18 13:20:00,27.49,27.68,27.47,27.65,337100.0,11.8465,11.9284,11.8379,11.9154,337100.0
2005-04-18 13:30:00,27.65,27.69,27.64,27.65,814200.0,11.9154,11.9327,11.9111,11.9154,814200.0
2005-04-18 13:40:00,27.65,27.66,27.58,27.59,565900.0,11.9154,11.9197,11.8853,11.8896,565900.0
2005-04-18 13:50:00,27.59,27.65,27.58,27.62,542600.0,11.8896,11.9154,11.8853,11.9025,542600.0
2005-04-18 14:00:00,27.63,27.75,27.62,27.65,701700.0,11.9068,11.9585,11.9025,11.9154,701700.0
2005-04-18 14:10:00,27.65,27.69,27.63,27.68,461000.0,11.9154,11.9327,11.9068,11.9284,461000.0
2005-04-18 14:20:00,27.67,27.68,27.64,27.68,368100.0,11.9241,11.9284,11.9111,11.9284,368100.0
2005-04-18 14:30:00,27.68,27.72,27.66,27.66,465100.0,11.9284,11.9456,11.9197,11.9197,465100.0
2005-04-18 14:40:00,27.66,27.69,27.61,27.66,594800.0,11.9197,11.9327,11.8982,11.9197,594800.0
2005-04-18 14:50:00,27.66,27.7,27.63,27.7,529300.0,11.9197,11.937,11.9068,11.937,529300.0
2005-04-18 15:00:00,27.7,27.72,27.67,27.68,766500.0,11.937,11.9456,11.9241,11.9284,766500.0
2005-04-18 15:10:00,27.69,27.69,27.63,27.63,595000.0,11.9327,11.9327,11.9068,11.9068,595000.0
2005-04-18 15:20:00,27.63,27.69,27.63,27.68,696600.0,11.9068,11.9327,11.9068,11.9284,696600.0
2005-04-18 15:30:00,27.68,27.7,27.56,27.57,706800.0,11.9284,11.937,11.8767,11.881,706800.0
2005-04-18 15:40:00,27.58,27.67,27.57,27.65,816100.0,11.8853,11.9241,11.881,11.9154,816100.0
2005-04-18 15:50:00,27.66,27.68,27.58,27.6,949600.0,11.9197,11.9284,11.8853,11.8939,949600.0
2005-04-19 09:30:00,27.85,27.85,27.6,27.8,1950400.0,12.0016,12.0016,11.8939,11.9801,1950400.0
2005-04-19 09:40:00,27.79,27.84,27.6,27.62,949500.0,11.9758,11.9973,11.8939,11.9025,949500.0
2005-04-19 09:50:00,27.63,27.64,27.44,27.47,877300.0,11.9068,11.9111,11.8249,11.8379,877300.0
2005-04-19 10:00:00,27.49,27.5,27.4,27.43,975300.0,11.8465,11.8508,11.8077,11.8206,975300.0
2005-04-19 10:10:00,27.42,27.49,27.41,27.48,616100.0,11.8163,11.8465,11.812,11.8422,616100.0
2005-04-19 10:20:00,27.49,27.6,27.41,27.51,1224400.0,11.8465,11.8939,11.812,11.8551,1224400.0
2005-04-19 10:30:00,27.5,27.55,27.41,27.43,553500.0,11.8508,11.8723,11.812,11.8206,553500.0
2005-04-19 10:40:00,27.42,27.44,27.4,27.41,604700.0,11.8163,11.8249,11.8077,11.812,604700.0
2005-04-19 10:50:00,27.41,27.6,27.38,27.39,462000.0,11.812,11.8939,11.7991,11.8034,462000.0
2005-04-19 11:00:00,27.39,27.39,27.29,27.32,830300.0,11.8034,11.8034,11.7603,11.7732,830300.0
2005-04-19 11:10:00,27.33,27.38,27.32,27.35,685100.0,11.7775,11.7991,11.7732,11.7862,685100.0
2005-04-19 11:20:00,27.36,27.39,27.32,27.39,721300.0,11.7905,11.8034,11.7732,11.8034,721300.0
2005-04-19 11:30:00,27.39,27.39,27.36,27.36,356200.0,11.8034,11.8034,11.7905,11.7905,356200.0
2005-04-19 11:40:00,27.37,27.38,27.34,27.36,349000.0,11.7948,11.7991,11.7818,11.7905,349000.0
2005-04-19 11:50:00,27.35,27.39,27.33,27.37,334100.0,11.7862,11.8034,11.7775,11.7948,334100.0
2005-04-19 12:00:00,27.36,27.37,27.3,27.3,316500.0,11.7905,11.7948,11.7646,11.7646,316500.0
2005-04-19 12:10:00,27.3,27.31,27.27,27.29,828500.0,11.7646,11.7689,11.7517,11.7603,828500.0
2005-04-19 12:20:00,27.28,27.29,27.21,27.25,415800.0,11.756,11.7603,11.7258,11.7431,415800.0
2005-04-19 12:30:00,27.26,27.3,27.24,27.25,359200.0,11.7474,11.7646,11.7388,11.7431,359200.0
2005-04-19 12:40:00,27.25,27.35,27.25,27.34,423400.0,11.7431,11.7862,11.7431,11.7818,423400.0
2005-04-19 12:50:00,27.34,27.4,27.31,27.38,509000.0,11.7818,11.8077,11.7689,11.7991,509000.0
2005-04-19 13:00:00,27.37,27.38,27.32,27.35,296700.0,11.7948,11.7991,11.7732,11.7862,296700.0
2005-04-19 13:10:00,27.37,27.38,27.25,27.26,320400.0,11.7948,11.7991,11.7431,11.7474,320400.0
2005-04-19 13:20:00,27.26,27.33,27.25,27.31,339300.0,11.7474,11.7775,11.7431,11.7689,339300.0
2005-04-19 13:30:00,27.31,27.39,27.27,27.36,428300.0,11.7689,11.8034,11.7517,11.7905,428300.0
2005-04-19 13:40:00,27.36,27.4,27.33,27.4,385200.0,11.7905,11.8077,11.7775,11.8077,385200.0
2005-04-19 13:50:00,27.4,27.41,27.33,27.34,291100.0,11.8077,11.812,11.7775,11.7818,291100.0
2005-04-19 14:00:00,27.35,27.35,27.29,27.34,243100.0,11.7862,11.7862,11.7603,11.7818,243100.0
2005-04-19 14:10:00,27.34,27.35,27.29,27.3,191500.0,11.7818,11.7862,11.7603,11.7646,191500.0
2005-04-19 14:20:00,27.3,27.33,27.25,27.28,450500.0,11.7646,11.7775,11.7431,11.756,450500.0
2005-04-19 14:30:00,27.27,27.3,27.24,27.25,436700.0,11.7517,11.7646,11.7388,11.7431,436700.0
2005-04-19 14:40:00,27.24,27.3,27.21,27.29,417900.0,11.7388,11.7646,11.7258,11.7603,417900.0
2005-04-19 14:50:00,27.3,27.36,27.28,27.35,534000.0,11.7646,11.7905,11.756,11.7862,534000.0
2005-04-19 15:00:00,27.35,27.37,27.31,27.37,522500.0,11.7862,11.7948,11.7689,11.7948,522500.0
2005-04-19 15:10:00,27.38,27.38,27.31,27.34,358100.0,11.7991,11.7991,11.7689,11.7818,358100.0
2005-04-19 15:20:00,27.34,27.37,27.31,27.35,340700.0,11.7818,11.7948,11.7689,11.7862,340700.0
2005-04-19 15:30:00,27.36,27.4,27.33,27.38,440900.0,11.7905,11.8077,11.7775,11.7991,440900.0
2005-04-19 15:40:00,27.36,27.46,27.34,27.45,707000.0,11.7905,11.8336,11.7818,11.8293,707000.0
2005-04-19 15:50:00,27.46,27.46,27.25,27.41,853400.0,11.8336,11.8336,11.7431,11.812,853400.0
2005-04-20 09:30:00,27.2,27.41,27.09,27.09,1552600.0,11.7215,11.812,11.6741,11.6741,1552600.0
2005-04-20 09:40:00,27.1,27.17,27.05,27.16,767400.0,11.6784,11.7086,11.6569,11.7043,767400.0
2005-04-20 09:50:00,27.15,27.26,27.15,27.18,567900.0,11.7,11.7474,11.7,11.7129,567900.0
2005-04-20 10:00:00,27.18,27.29,27.16,27.29,459300.0,11.7129,11.7603,11.7043,11.7603,459300.0
2005-04-20 10:10:00,27.29,27.3,27.22,27.25,458000.0,11.7603,11.7646,11.7301,11.7431,458000.0
2005-04-20 10:20:00,27.25,27.3,27.2,27.29,475600.0,11.7431,11.7646,11.7215,11.7603,475600.0
2005-04-20 10:30:00,27.29,27.3,27.15,27.16,530400.0,11.7603,11.7646,11.7,11.7043,530400.0
2005-04-20 10:40:00,27.16,27.17,27.11,27.15,1207200.0,11.7043,11.7086,11.6827,11.7,1207200.0
2005-04-20 10:50:00,27.15,27.19,27.14,27.18,611700.0,11.7,11.7172,11.6957,11.7129,611700.0
2005-04-20 11:00:00,27.18,27.22,27.16,27.21,488000.0,11.7129,11.7301,11.7043,11.7258,488000.0
2005-04-20 11:10:00,27.21,27.22,27.11,27.11,517400.0,11.7258,11.7301,11.6827,11.6827,517400.0
2005-04-20 11:20:00,27.11,27.12,27.02,27.03,1117600.0,11.6827,11.687,11.6439,11.6483,1117600.0
2005-04-20 11:30:00,27.05,27.05,26.96,26.97,964100.0,11.6569,11.6569,11.6181,11.6224,964100.0
2005-04-20 11:40:00,26.97,27.02,26.96,27.01,554600.0,11.6224,11.6439,11.6181,11.6396,554600.0
2005-04-20 11:50:00,27.02,27.03,26.97,26.99,489600.0,11.6439,11.6483,11.6224,11.631,489600.0
2005-04-20 12:00:00,26.98,26.99,26.95,26.96,773500.0,11.6267,11.631,11.6138,11.6181,773500.0
2005-04-20 12:10:00,26.95,27.02,26.95,26.99,543000.0,11.6138,11.6439,11.6138,11.631,543000.0
2005-04-20 12:20:00,26.99,27.0,26.97,27.0,454400.0,11.631,11.6353,11.6224,11.6353,454400.0
2005-04-20 12:30:00,27.0,27.01,26.92,26.93,461100.0,11.6353,11.6396,11.6009,11.6052,461100.0
2005-04-20 12:40:00,26.93,26.95,26.92,26.93,502700.0,11.6052,11.6138,11.6009,11.6052,502700.0
2005-04-20 12:50:00,26.94,26.94,26.85,26.87,545800.0,11.6095,11.6095,11.5707,11.5793,545800.0
2005-04-20 13:00:00,26.87,26.91,26.86,26.89,512900.0,11.5793,11.5965,11.575,11.5879,512900.0
2005-04-20 13:10:00,26.9,26.9,26.84,26.86,313000.0,11.5922,11.5922,11.5664,11.575,313000.0
2005-04-20 13:20:00,26.86,26.89,26.83,26.85,486800.0,11.575,11.5879,11.5621,11.5707,486800.0
2005-04-20 13:30:00,26.85,26.86,26.75,26.76,793900.0,11.5707,11.575,11.5276,11.5319,793900.0
2005-04-20 13:40:00,26.75,26.76,26.7,26.74,707200.0,11.5276,11.5319,11.506,11.5233,707200.0
2005-04-20 13:50:00,26.74,26.78,26.7,26.74,659800.0,11.5233,11.5405,11.506,11.5233,659800.0
2005-04-20 14:00:00,26.74,26.75,26.62,26.69,992800.0,11.5233,11.5276,11.4716,11.5017,992800.0
2005-04-20 14:10:00,26.7,26.7,26.59,26.67,979100.0,11.506,11.506,11.4586,11.4931,979100.0
2005-04-20 14:20:00,26.71,26.71,26.6,26.63,531100.0,11.5104,11.5104,11.463,11.4759,531100.0
2005-04-20 14:30:00,26.62,26.66,26.58,26.65,525600.0,11.4716,11.4888,11.4543,11.4845,525600.0
2005-04-20 14:40:00,26.65,26.68,26.6,26.6,609900.0,11.4845,11.4974,11.463,11.463,609900.0
2005-04-20 14:50:00,26.6,26.61,25.57,26.55,975500.0,11.463,11.4673,11.0191,11.4414,975500.0
2005-04-20 15:00:00,26.56,26.67,26.55,26.66,939100.0,11.4457,11.4931,11.4414,11.4888,939100.0
2005-04-20 15:10:00,26.66,26.67,26.55,26.61,810300.0,11.4888,11.4931,11.4414,11.4673,810300.0
2005-04-20 15:20:00,26.61,26.65,26.55,26.6,759800.0,11.4673,11.4845,11.4414,11.463,759800.0
2005-04-20 15:30:00,26.61,26.68,26.59,26.63,672500.0,11.4673,11.4974,11.4586,11.4759,672500.0
2005-04-20 15:40:00,26.63,26.72,26.58,26.72,896800.0,11.4759,11.5147,11.4543,11.5147,896800.0
2005-04-20 15:50:00,26.71,26.85,26.69,26.75,1518800.0,11.5104,11.5707,11.5017,11.5276,1518800.0
2005-04-21 09:30:00,26.99,27.08,26.9,26.96,1125400.0,11.631,11.6698,11.5922,11.6181,1125400.0
2005-04-21 09:40:00,26.96,26.97,26.86,26.88,768500.0,11.6181,11.6224,11.575,11.5836,768500.0
2005-04-21 09:50:00,26.89,27.06,26.86,26.96,792200.0,11.5879,11.6612,11.575,11.6181,792200.0
2005-04-21 10:00:00,26.96,26.99,26.88,26.93,501000.0,11.6181,11.631,11.5836,11.6052,501000.0
2005-04-21 10:10:00,26.93,26.97,26.85,26.95,370700.0,11.6052,11.6224,11.5707,11.6138,370700.0
2005-04-21 10:20:00,26.96,27.02,26.95,27.0,552500.0,11.6181,11.6439,11.6138,11.6353,552500.0
2005-04-21 10:30:00,27.0,27.05,26.99,27.03,458700.0,11.6353,11.6569,11.631,11.6483,458700.0
2005-04-21 10:40:00,27.03,27.04,26.96,27.0,230900.0,11.6483,11.6526,11.6181,11.6353,230900.0
2005-04-21 10:50:00,27.0,27.0,26.95,26.97,376600.0,11.6353,11.6353,11.6138,11.6224,376600.0
2005-04-21 11:00:00,26.98,27.0,26.96,26.99,204900.0,11.6267,11.6353,11.6181,11.631,204900.0
2005-04-21 11:10:00,26.99,26.99,26.94,26.95,313600.0,11.631,11.631,11.6095,11.6138,313600.0
2005-04-21 11:20:00,26.96,27.0,26.95,26.97,331600.0,11.6181,11.6353,11.6138,11.6224,331600.0
2005-04-21 11:30:00,26.96,27.03,26.96,27.03,370200.0,11.6181,11.6483,11.6181,11.6483,370200.0
2005-04-21 11:40:00,27.03,27.04,26.99,27.01,313300.0,11.6483,11.6526,11.631,11.6396,313300.0
2005-04-21 11:50:00,27.02,27.04,26.99,26.99,231800.0,11.6439,11.6526,11.631,11.631,231800.0
2005-04-21 12:00:00,26.99,27.06,26.99,27.02,566300.0,11.631,11.6612,11.631,11.6439,566300.0
2005-04-21 12:10:00,27.03,27.04,26.99,27.02,276500.0,11.6483,11.6526,11.631,11.6439,276500.0
2005-04-21 12:20:00,27.01,27.04,27.0,27.02,340800.0,11.6396,11.6526,11.6353,11.6439,340800.0
2005-04-21 12:30:00,27.01,27.04,27.01,27.03,193100.0,11.6396,11.6526,11.6396,11.6483,193100.0
2005-04-21 12:40:00,27.05,27.06,27.02,27.05,241900.0,11.6569,11.6612,11.6439,11.6569,241900.0
2005-04-21 12:50:00,27.02,27.07,27.02,27.04,259800.0,11.6439,11.6655,11.6439,11.6526,259800.0
2005-04-21 13:00:00,27.05,27.08,27.02,27.06,247500.0,11.6569,11.6698,11.6439,11.6612,247500.0
2005-04-21 13:10:00,27.06,27.12,27.05,27.11,319700.0,11.6612,11.687,11.6569,11.6827,319700.0
2005-04-21 13:20:00,27.11,27.11,27.0,27.05,345800.0,11.6827,11.6827,11.6353,11.6569,345800.0
2005-04-21 13:30:00,27.06,27.09,27.03,27.08,406000.0,11.6612,11.6741,11.6483,11.6698,406000.0
2005-04-21 13:40:00,27.09,27.09,27.04,27.06,406200.0,11.6741,11.6741,11.6526,11.6612,406200.0
2005-04-21 13:50:00,27.06,27.07,26.99,26.99,429100.0,11.6612,11.6655,11.631,11.631,429100.0
2005-04-21 14:00:00,27.0,27.04,26.97,27.04,369600.0,11.6353,11.6526,11.6224,11.6526,369600.0
2005-04-21 14:10:00,27.03,27.11,27.03,27.09,441300.0,11.6483,11.6827,11.6483,11.6741,441300.0
2005-04-21 14:20:00,27.09,27.1,27.06,27.1,344200.0,11.6741,11.6784,11.6612,11.6784,344200.0
2005-04-21 14:30:00,27.11,27.11,27.06,27.1,324900.0,11.6827,11.6827,11.6612,11.6784,324900.0
2005-04-21 14:40:00,27.09,27.13,27.08,27.11,283100.0,11.6741,11.6914,11.6698,11.6827,283100.0
2005-04-21 14:50:00,27.11,27.18,27.1,27.15,394000.0,11.6827,11.7129,11.6784,11.7,394000.0
2005-04-21 15:00:00,27.15,27.19,27.14,27.17,490300.0,11.7,11.7172,11.6957,11.7086,490300.0
2005-04-21 15:10:00,27.18,27.2,27.14,27.15,433600.0,11.7129,11.7215,11.6957,11.7,433600.0
2005-04-21 15:20:00,27.15,27.2,27.13,27.2,626400.0,11.7,11.7215,11.6914,11.7215,626400.0
2005-04-21 15:30:00,27.2,27.25,27.18,27.24,775800.0,11.7215,11.7431,11.7129,11.7388,775800.0
2005-04-21 15:40:00,27.24,27.25,27.13,27.13,569700.0,11.7388,11.7431,11.6914,11.6914,569700.0
2005-04-21 15:50:00,27.13,27.24,27.05,27.24,1226800.0,11.6914,11.7388,11.6569,11.7388,1226800.0
2005-04-22 09:30:00,27.24,27.27,27.18,27.23,779600.0,11.7388,11.7517,11.7129,11.7344,779600.0
2005-04-22 09:40:00,27.23,27.24,27.11,27.2,465900.0,11.7344,11.7388,11.6827,11.7215,465900.0
2005-04-22 09:50:00,27.2,27.2,27.06,27.18,531600.0,11.7215,11.7215,11.6612,11.7129,531600.0
2005-04-22 10:00:00,27.18,27.24,27.17,27.22,313900.0,11.7129,11.7388,11.7086,11.7301,313900.0
2005-04-22 10:10:00,27.22,27.28,27.19,27.24,366200.0,11.7301,11.756,11.7172,11.7388,366200.0
2005-04-22 10:20:00,27.24,27.26,27.16,27.21,256100.0,11.7388,11.7474,11.7043,11.7258,256100.0
2005-04-22 10:30:00,27.22,27.25,27.19,27.25,237600.0,11.7301,11.7431,11.7172,11.7431,237600.0
2005-04-22 10:40:00,27.25,27.28,27.22,27.27,292300.0,11.7431,11.756,11.7301,11.7517,292300.0
2005-04-22 10:50:00,27.28,27.28,27.21,27.23,232800.0,11.756,11.756,11.7258,11.7344,232800.0
2005-04-22 11:00:00,27.23,27.3,27.23,27.26,490100.0,11.7344,11.7646,11.7344,11.7474,490100.0
2005-04-22 11:10:00,27.27,27.29,27.24,27.24,361000.0,11.7517,11.7603,11.7388,11.7388,361000.0
2005-04-22 11:20:00,27.25,27.26,27.23,27.24,321900.0,11.7431,11.7474,11.7344,11.7388,321900.0
2005-04-22 11:30:00,27.24,27.26,27.22,27.23,329600.0,11.7388,11.7474,11.7301,11.7344,329600.0
2005-04-22 11:40:00,27.23,27.27,27.2,27.24,380600.0,11.7344,11.7517,11.7215,11.7388,380600.0
2005-04-22 11:50:00,27.23,27.24,27.21,27.22,600600.0,11.7344,11.7388,11.7258,11.7301,600600.0
2005-04-22 12:00:00,27.23,27.23,27.12,27.15,352600.0,11.7344,11.7344,11.687,11.7,352600.0
2005-04-22 12:10:00,27.15,27.19,27.14,27.16,556300.0,11.7,11.7172,11.6957,11.7043,556300.0
2005-04-22 12:20:00,27.17,27.19,27.15,27.17,581600.0,11.7086,11.7172,11.7,11.7086,581600.0
2005-04-22 12:30:00,27.17,27.2,27.16,27.19,625700.0,11.7086,11.7215,11.7043,11.7172,625700.0
2005-04-22 12:40:00,27.18,27.21,27.17,27.21,480800.0,11.7129,11.7258,11.7086,11.7258,480800.0
2005-04-22 12:50:00,27.2,27.26,27.2,27.23,359600.0,11.7215,11.7474,11.7215,11.7344,359600.0
2005-04-22 13:00:00,27.24,27.25,27.19,27.2,172200.0,11.7388,11.7431,11.7172,11.7215,172200.0
2005-04-22 13:10:00,27.19,27.23,27.19,27.2,178300.0,11.7172,11.7344,11.7172,11.7215,178300.0
2005-04-22 13:20:00,27.2,27.23,27.19,27.21,124800.0,11.7215,11.7344,11.7172,11.7258,124800.0
2005-04-22 13:30:00,27.2,27.23,27.19,27.23,477900.0,11.7215,11.7344,11.7172,11.7344,477900.0
2005-04-22 13:40:00,27.23,27.23,27.18,27.19,415400.0,11.7344,11.7344,11.7129,11.7172,415400.0
2005-04-22 13:50:00,27.18,27.24,27.18,27.2,210600.0,11.7129,11.7388,11.7129,11.7215,210600.0
2005-04-22 14:00:00,27.2,27.22,27.19,27.2,330300.0,11.7215,11.7301,11.7172,11.7215,330300.0
2005-04-22 14:10:00,27.19,27.2,27.17,27.18,357800.0,11.7172,11.7215,11.7086,11.7129,357800.0
2005-04-22 14:20:00,27.18,27.19,27.14,27.17,419000.0,11.7129,11.7172,11.6957,11.7086,419000.0
2005-04-22 14:30:00,27.18,27.18,27.09,27.1,452000.0,11.7129,11.7129,11.6741,11.6784,452000.0
2005-04-22 14:40:00,27.1,27.15,27.06,27.12,610600.0,11.6784,11.7,11.6612,11.687,610600.0
2005-04-22 14:50:00,27.12,27.16,27.11,27.16,572800.0,11.687,11.7043,11.6827,11.7043,572800.0
2005-04-22 15:00:00,27.16,27.18,27.14,27.14,319100.0,11.7043,11.7129,11.6957,11.6957,319100.0
2005-04-22 15:10:00,27.14,27.15,27.04,27.09,585200.0,11.6957,11.7,11.6526,11.6741,585200.0
2005-04-22 15:20:00,27.09,27.12,27.0,27.02,787100.0,11.6741,11.687,11.6353,11.6439,787100.0
2005-04-22 15:30:00,27.0,27.11,26.99,27.07,1008100.0,11.6353,11.6827,11.631,11.6655,1008100.0
2005-04-22 15:40:00,27.06,27.15,27.05,27.1,979800.0,11.6612,11.7,11.6569,11.6784,979800.0
2005-04-22 15:50:00,27.11,27.29,27.08,27.22,1366700.0,11.6827,11.7603,11.6698,11.7301,1366700.0
2005-04-25 09:30:00,27.1,27.19,27.08,27.08,1083200.0,11.6784,11.7172,11.6698,11.6698,1083200.0
2005-04-25 09:40:00,27.08,27.08,26.97,27.02,629500.0,11.6698,11.6698,11.6224,11.6439,629500.0
2005-04-25 09:50:00,27.01,27.08,26.97,27.02,697100.0,11.6396,11.6698,11.6224,11.6439,697100.0
2005-04-25 10:00:00,27.03,27.12,26.97,27.08,978400.0,11.6483,11.687,11.6224,11.6698,978400.0
2005-04-25 10:10:00,27.09,27.2,27.07,27.16,675100.0,11.6741,11.7215,11.6655,11.7043,675100.0
2005-04-25 10:20:00,27.16,27.18,26.97,27.16,434400.0,11.7043,11.7129,11.6224,11.7043,434400.0
2005-04-25 10:30:00,27.16,27.19,27.12,27.15,977100.0,11.7043,11.7172,11.687,11.7,977100.0
2005-04-25 10:40:00,27.15,27.18,27.12,27.15,1003600.0,11.7,11.7129,11.687,11.7,1003600.0
2005-04-25 10:50:00,27.15,27.16,27.11,27.15,424500.0,11.7,11.7043,11.6827,11.7,424500.0
2005-04-25 11:00:00,27.14,27.15,27.09,27.12,1124800.0,11.6957,11.7,11.6741,11.687,1124800.0
2005-04-25 11:10:00,27.12,27.14,27.03,27.06,391500.0,11.687,11.6957,11.6483,11.6612,391500.0
2005-04-25 11:20:00,27.06,27.1,27.05,27.06,343100.0,11.6612,11.6784,11.6569,11.6612,343100.0
2005-04-25 11:30:00,27.06,27.1,27.05,27.08,687800.0,11.6612,11.6784,11.6569,11.6698,687800.0
2005-04-25 11:40:00,27.08,27.08,27.03,27.07,268700.0,11.6698,11.6698,11.6483,11.6655,268700.0
2005-04-25 11:50:00,27.08,27.08,26.96,26.97,1181400.0,11.6698,11.6698,11.6181,11.6224,1181400.0
2005-04-25 12:00:00,26.98,27.08,26.97,27.07,649900.0,11.6267,11.6698,11.6224,11.6655,649900.0
2005-04-25 12:10:00,27.08,27.08,27.01,27.03,272700.0,11.6698,11.6698,11.6396,11.6483,272700.0
2005-04-25 12:20:00,27.03,27.05,27.0,27.03,272100.0,11.6483,11.6569,11.6353,11.6483,272100.0
2005-04-25 12:30:00,27.04,27.08,27.03,27.07,229800.0,11.6526,11.6698,11.6483,11.6655,229800.0
2005-04-25 12:40:00,27.08,27.1,26.99,27.02,468800.0,11.6698,11.6784,11.631,11.6439,468800.0
2005-04-25 12:50:00,27.01,27.06,27.01,27.05,238400.0,11.6396,11.6612,11.6396,11.6569,238400.0
2005-04-25 13:00:00,27.05,27.05,27.01,27.03,175500.0,11.6569,11.6569,11.6396,11.6483,175500.0
2005-04-25 13:10:00,27.03,27.1,27.03,27.08,218400.0,11.6483,11.6784,11.6483,11.6698,218400.0
2005-04-25 13:20:00,27.08,27.1,27.06,27.07,133300.0,11.6698,11.6784,11.6612,11.6655,133300.0
2005-04-25 13:30:00,27.08,27.11,27.07,27.1,418200.0,11.6698,11.6827,11.6655,11.6784,418200.0
2005-04-25 13:40:00,27.1,27.1,27.04,27.07,335900.0,11.6784,11.6784,11.6526,11.6655,335900.0
2005-04-25 13:50:00,27.07,27.09,27.03,27.07,213500.0,11.6655,11.6741,11.6483,11.6655,213500.0
2005-04-25 14:00:00,27.07,27.11,27.06,27.09,315900.0,11.6655,11.6827,11.6612,11.6741,315900.0
2005-04-25 14:10:00,27.08,27.1,27.01,27.01,692100.0,11.6698,11.6784,11.6396,11.6396,692100.0
2005-04-25 14:20:00,27.01,27.06,27.0,27.0,481300.0,11.6396,11.6612,11.6353,11.6353,481300.0
2005-04-25 14:30:00,27.0,27.01,26.97,27.0,888600.0,11.6353,11.6396,11.6224,11.6353,888600.0
2005-04-25 14:40:00,26.99,27.0,26.95,26.97,735200.0,11.631,11.6353,11.6138,11.6224,735200.0
2005-04-25 14:50:00,26.98,26.99,26.95,26.96,352800.0,11.6267,11.631,11.6138,11.6181,352800.0
2005-04-25 15:00:00,26.96,26.97,26.89,26.94,748000.0,11.6181,11.6224,11.5879,11.6095,748000.0
2005-04-25 15:10:00,26.95,26.96,26.89,26.9,464200.0,11.6138,11.6181,11.5879,11.5922,464200.0
2005-04-25 15:20:00,26.89,26.96,26.89,26.96,570600.0,11.5879,11.6181,11.5879,11.6181,570600.0
2005-04-25 15:30:00,26.96,27.06,26.95,27.03,1009600.0,11.6181,11.6612,11.6138,11.6483,1009600.0
2005-04-25 15:40:00,27.02,27.06,27.02,27.04,1004300.0,11.6439,11.6612,11.6439,11.6526,1004300.0
2005-04-25 15:50:00,27.04,27.06,27.0,27.02,955400.0,11.6526,11.6612,11.6353,11.6439,955400.0
2005-04-26 09:30:00,26.95,27.0,26.84,26.94,1086600.0,11.6138,11.6353,11.5664,11.6095,1086600.0
2005-04-26 09:40:00,26.92,26.94,26.88,26.91,1089700.0,11.6009,11.6095,11.5836,11.5965,1089700.0
2005-04-26 09:50:00,26.92,26.96,26.88,26.88,551700.0,11.6009,11.6181,11.5836,11.5836,551700.0
2005-04-26 10:00:00,26.9,26.94,26.84,26.92,908800.0,11.5922,11.6095,11.5664,11.6009,908800.0
2005-04-26 10:10:00,26.92,26.97,26.9,26.93,585500.0,11.6009,11.6224,11.5922,11.6052,585500.0
2005-04-26 10:20:00,26.94,26.95,26.85,26.88,548100.0,11.6095,11.6138,11.5707,11.5836,548100.0
2005-04-26 10:30:00,26.89,26.94,26.88,26.94,458400.0,11.5879,11.6095,11.5836,11.6095,458400.0
2005-04-26 10:40:00,26.93,26.97,26.93,26.94,479400.0,11.6052,11.6224,11.6052,11.6095,479400.0
2005-04-26 10:50:00,26.94,26.98,26.93,26.96,358900.0,11.6095,11.6267,11.6052,11.6181,358900.0
2005-04-26 11:00:00,26.96,27.01,26.96,27.0,685400.0,11.6181,11.6396,11.6181,11.6353,685400.0
2005-04-26 11:10:00,27.0,27.04,26.98,26.98,655200.0,11.6353,11.6526,11.6267,11.6267,655200.0
2005-04-26 11:20:00,26.98,27.04,26.92,27.04,370100.0,11.6267,11.6526,11.6009,11.6526,370100.0
2005-04-26 11:30:00,27.04,27.1,27.01,27.06,485200.0,11.6526,11.6784,11.6396,11.6612,485200.0
2005-04-26 11:40:00,27.06,27.08,27.03,27.05,271200.0,11.6612,11.6698,11.6483,11.6569,271200.0
2005-04-26 11:50:00,27.06,27.06,27.0,27.02,447100.0,11.6612,11.6612,11.6353,11.6439,447100.0
2005-04-26 12:00:00,27.03,27.03,26.98,26.98,152300.0,11.6483,11.6483,11.6267,11.6267,152300.0
2005-04-26 12:10:00,26.99,27.0,26.96,26.99,316100.0,11.631,11.6353,11.6181,11.631,316100.0
2005-04-26 12:20:00,26.99,27.0,26.96,26.97,674400.0,11.631,11.6353,11.6181,11.6224,674400.0
2005-04-26 12:30:00,26.97,26.97,26.9,26.92,347400.0,11.6224,11.6224,11.5922,11.6009,347400.0
2005-04-26 12:40:00,26.91,26.93,26.9,26.93,492900.0,11.5965,11.6052,11.5922,11.6052,492900.0
2005-04-26 12:50:00,26.92,26.95,26.92,26.92,281200.0,11.6009,11.6138,11.6009,11.6009,281200.0
2005-04-26 13:00:00,26.93,26.93,26.86,26.87,500400.0,11.6052,11.6052,11.575,11.5793,500400.0
2005-04-26 13:10:00,26.88,26.89,26.85,26.86,618500.0,11.5836,11.5879,11.5707,11.575,618500.0
2005-04-26 13:20:00,26.85,26.86,26.81,26.81,302500.0,11.5707,11.575,11.5534,11.5534,302500.0
2005-04-26 13:30:00,26.81,26.9,26.81,26.9,312800.0,11.5534,11.5922,11.5534,11.5922,312800.0
2005-04-26 13:40:00,26.9,26.94,26.88,26.9,358800.0,11.5922,11.6095,11.5836,11.5922,358800.0
2005-04-26 13:50:00,26.91,26.97,26.88,26.94,400100.0,11.5965,11.6224,11.5836,11.6095,400100.0
2005-04-26 14:00:00,26.94,26.95,26.84,26.88,284800.0,11.6095,11.6138,11.5664,11.5836,284800.0
2005-04-26 14:10:00,26.88,26.91,26.85,26.89,302400.0,11.5836,11.5965,11.5707,11.5879,302400.0
2005-04-26 14:20:00,26.89,26.92,26.86,26.89,446500.0,11.5879,11.6009,11.575,11.5879,446500.0
2005-04-26 14:30:00,26.9,26.92,26.87,26.88,570800.0,11.5922,11.6009,11.5793,11.5836,570800.0
2005-04-26 14:40:00,26.88,26.91,26.86,26.88,394200.0,11.5836,11.5965,11.575,11.5836,394200.0
2005-04-26 14:50:00,26.87,26.89,26.84,26.84,332900.0,11.5793,11.5879,11.5664,11.5664,332900.0
2005-04-26 15:00:00,26.84,26.93,26.82,26.93,636800.0,11.5664,11.6052,11.5578,11.6052,636800.0
2005-04-26 15:10:00,26.9,26.93,26.86,26.88,530700.0,11.5922,11.6052,11.575,11.5836,530700.0
2005-04-26 15:20:00,26.88,26.97,26.88,26.91,489900.0,11.5836,11.6224,11.5836,11.5965,489900.0
2005-04-26 15:30:00,26.92,26.93,26.87,26.88,431200.0,11.6009,11.6052,11.5793,11.5836,431200.0
2005-04-26 15:40:00,26.88,26.94,26.84,26.92,1518300.0,11.5836,11.6095,11.5664,11.6009,1518300.0
2005-04-26 15:50:00,26.92,26.93,26.88,26.9,879500.0,11.6009,11.6052,11.5836,11.5922,879500.0
2005-04-27 09:30:00,26.86,26.88,26.78,26.8,764300.0,11.575,11.5836,11.5405,11.5491,764300.0
2005-04-27 09:40:00,26.81,26.85,26.77,26.8,425200.0,11.5534,11.5707,11.5362,11.5491,425200.0
2005-04-27 09:50:00,26.81,26.82,26.77,26.8,479800.0,11.5534,11.5578,11.5362,11.5491,479800.0
2005-04-27 10:00:00,26.8,26.81,26.73,26.73,545500.0,11.5491,11.5534,11.519,11.519,545500.0
2005-04-27 10:10:00,26.73,26.82,26.73,26.77,548500.0,11.519,11.5578,11.519,11.5362,548500.0
2005-04-27 10:20:00,26.78,26.79,26.74,26.79,422900.0,11.5405,11.5448,11.5233,11.5448,422900.0
2005-04-27 10:30:00,26.79,26.87,26.78,26.81,489800.0,11.5448,11.5793,11.5405,11.5534,489800.0
2005-04-27 10:40:00,26.8,26.81,26.76,26.8,336200.0,11.5491,11.5534,11.5319,11.5491,336200.0
2005-04-27 10:50:00,26.79,26.81,26.72,26.8,283400.0,11.5448,11.5534,11.5147,11.5491,283400.0
2005-04-27 11:00:00,26.79,26.8,26.77,26.78,219100.0,11.5448,11.5491,11.5362,11.5405,219100.0
2005-04-27 11:10:00,26.78,26.81,26.77,26.79,271700.0,11.5405,11.5534,11.5362,11.5448,271700.0
2005-04-27 11:20:00,26.79,26.84,26.77,26.8,447700.0,11.5448,11.5664,11.5362,11.5491,447700.0
2005-04-27 11:30:00,26.8,26.85,26.78,26.81,387400.0,11.5491,11.5707,11.5405,11.5534,387400.0
2005-04-27 11:40:00,26.8,26.85,26.77,26.84,264200.0,11.5491,11.5707,11.5362,11.5664,264200.0
2005-04-27 11:50:00,26.83,26.86,26.81,26.84,417300.0,11.5621,11.575,11.5534,11.5664,417300.0
2005-04-27 12:00:00,26.85,26.95,26.85,26.9,564200.0,11.5707,11.6138,11.5707,11.5922,564200.0
2005-04-27 12:10:00,26.9,26.95,26.89,26.91,547200.0,11.5922,11.6138,11.5879,11.5965,547200.0
2005-04-27 12:20:00,26.92,26.92,26.89,26.91,225100.0,11.6009,11.6009,11.5879,11.5965,225100.0
2005-04-27 12:30:00,26.91,26.91,26.87,26.88,288800.0,11.5965,11.5965,11.5793,11.5836,288800.0
2005-04-27 12:40:00,26.89,26.91,26.87,26.88,257600.0,11.5879,11.5965,11.5793,11.5836,257600.0
2005-04-27 12:50:00,26.89,26.89,26.85,26.89,462700.0,11.5879,11.5879,11.5707,11.5879,462700.0
2005-04-27 13:00:00,26.89,26.92,26.86,26.92,514200.0,11.5879,11.6009,11.575,11.6009,514200.0
2005-04-27 13:10:00,26.92,26.95,26.89,26.9,361700.0,11.6009,11.6138,11.5879,11.5922,361700.0
2005-04-27 13:20:00,26.9,26.9,26.88,26.89,211500.0,11.5922,11.5922,11.5836,11.5879,211500.0
2005-04-27 13:30:00,26.89,26.93,26.89,26.9,280800.0,11.5879,11.6052,11.5879,11.5922,280800.0
2005-04-27 13:40:00,26.9,26.91,26.85,26.86,209100.0,11.5922,11.5965,11.5707,11.575,209100.0
2005-04-27 13:50:00,26.86,26.88,26.85,26.87,252200.0,11.575,11.5836,11.5707,11.5793,252200.0
2005-04-27 14:00:00,26.87,26.9,26.86,26.87,311500.0,11.5793,11.5922,11.575,11.5793,311500.0
2005-04-27 14:10:00,26.87,26.88,26.85,26.86,200900.0,11.5793,11.5836,11.5707,11.575,200900.0
2005-04-27 14:20:00,26.86,26.9,26.85,26.89,382700.0,11.575,11.5922,11.5707,11.5879,382700.0
2005-04-27 14:30:00,26.9,26.9,26.85,26.85,188600.0,11.5922,11.5922,11.5707,11.5707,188600.0
2005-04-27 14:40:00,26.85,26.87,26.82,26.85,281500.0,11.5707,11.5793,11.5578,11.5707,281500.0
2005-04-27 14:50:00,26.85,26.9,26.85,26.89,449500.0,11.5707,11.5922,11.5707,11.5879,449500.0
2005-04-27 15:00:00,26.89,26.91,26.83,26.83,426200.0,11.5879,11.5965,11.5621,11.5621,426200.0
2005-04-27 15:10:00,26.83,26.86,26.81,26.83,302300.0,11.5621,11.575,11.5534,11.5621,302300.0
2005-04-27 15:20:00,26.83,26.85,26.82,26.83,458400.0,11.5621,11.5707,11.5578,11.5621,458400.0
2005-04-27 15:30:00,26.83,26.84,26.82,26.83,510100.0,11.5621,11.5664,11.5578,11.5621,510100.0
2005-04-27 15:40:00,26.84,26.9,26.83,26.9,638300.0,11.5664,11.5922,11.5621,11.5922,638300.0
2005-04-27 15:50:00,26.9,26.99,26.89,26.98,992400.0,11.5922,11.631,11.5879,11.6267,992400.0
2005-04-28 09:30:00,26.86,27.0,26.85,26.99,1272300.0,11.575,11.6353,11.5707,11.631,1272300.0
2005-04-28 09:40:00,26.99,27.06,26.95,26.95,629600.0,11.631,11.6612,11.6138,11.6138,629600.0
2005-04-28 09:50:00,26.96,26.98,26.87,26.88,461900.0,11.6181,11.6267,11.5793,11.5836,461900.0
2005-04-28 10:00:00,26.88,26.99,26.87,26.98,505200.0,11.5836,11.631,11.5793,11.6267,505200.0
2005-04-28 10:10:00,26.92,26.98,26.88,26.91,479200.0,11.6009,11.6267,11.5836,11.5965,479200.0
2005-04-28 10:20:00,26.9,26.95,26.89,26.91,869400.0,11.5922,11.6138,11.5879,11.5965,869400.0
2005-04-28 10:30:00,26.92,26.97,26.9,26.93,791700.0,11.6009,11.6224,11.5922,11.6052,791700.0
2005-04-28 10:40:00,26.93,26.95,26.9,26.91,353000.0,11.6052,11.6138,11.5922,11.5965,353000.0
2005-04-28 10:50:00,26.92,26.92,26.87,26.9,553500.0,11.6009,11.6009,11.5793,11.5922,553500.0
2005-04-28 11:00:00,26.9,26.9,26.85,26.87,531500.0,11.5922,11.5922,11.5707,11.5793,531500.0
2005-04-28 11:10:00,26.87,26.89,26.85,26.88,858900.0,11.5793,11.5879,11.5707,11.5836,858900.0
2005-04-28 11:20:00,26.88,26.88,26.8,26.82,902600.0,11.5836,11.5836,11.5491,11.5578,902600.0
2005-04-28 11:30:00,26.82,26.82,26.76,26.77,346400.0,11.5578,11.5578,11.5319,11.5362,346400.0
2005-04-28 11:40:00,26.78,26.8,26.74,26.79,380200.0,11.5405,11.5491,11.5233,11.5448,380200.0
2005-04-28 11:50:00,26.8,26.8,26.77,26.77,226200.0,11.5491,11.5491,11.5362,11.5362,226200.0
2005-04-28 12:00:00,26.77,26.87,26.75,26.75,764800.0,11.5362,11.5793,11.5276,11.5276,764800.0
2005-04-28 12:10:00,26.76,26.77,26.72,26.75,274600.0,11.5319,11.5362,11.5147,11.5276,274600.0
2005-04-28 12:20:00,26.74,26.81,26.74,26.79,186200.0,11.5233,11.5534,11.5233,11.5448,186200.0
2005-04-28 12:30:00,26.8,26.82,26.78,26.79,188700.0,11.5491,11.5578,11.5405,11.5448,188700.0
2005-04-28 12:40:00,26.79,26.82,26.77,26.78,168100.0,11.5448,11.5578,11.5362,11.5405,168100.0
2005-04-28 12:50:00,26.78,26.79,26.75,26.75,215000.0,11.5405,11.5448,11.5276,11.5276,215000.0
2005-04-28 13:00:00,26.76,26.78,26.72,26.73,670600.0,11.5319,11.5405,11.5147,11.519,670600.0
2005-04-28 13:10:00,26.73,26.75,26.7,26.72,262300.0,11.519,11.5276,11.506,11.5147,262300.0
2005-04-28 13:20:00,26.71,26.74,26.59,26.72,454900.0,11.5104,11.5233,11.4586,11.5147,454900.0
2005-04-28 13:30:00,26.71,26.73,26.68,26.7,560800.0,11.5104,11.519,11.4974,11.506,560800.0
2005-04-28 13:40:00,26.7,26.73,26.65,26.68,549400.0,11.506,11.519,11.4845,11.4974,549400.0
2005-04-28 13:50:00,26.69,26.75,26.68,26.71,602800.0,11.5017,11.5276,11.4974,11.5104,602800.0
2005-04-28 14:00:00,26.72,26.72,26.65,26.68,637800.0,11.5147,11.5147,11.4845,11.4974,637800.0
2005-04-28 14:10:00,26.69,26.7,26.66,26.66,329600.0,11.5017,11.506,11.4888,11.4888,329600.0
2005-04-28 14:20:00,26.67,26.68,26.59,26.66,524800.0,11.4931,11.4974,11.4586,11.4888,524800.0
2005-04-28 14:30:00,26.65,26.67,26.63,26.65,306400.0,11.4845,11.4931,11.4759,11.4845,306400.0
2005-04-28 14:40:00,26.64,26.67,26.61,26.63,286700.0,11.4802,11.4931,11.4673,11.4759,286700.0
2005-04-28 14:50:00,26.62,26.65,26.6,26.63,606100.0,11.4716,11.4845,11.463,11.4759,606100.0
2005-04-28 15:00:00,26.63,26.65,26.59,26.64,436400.0,11.4759,11.4845,11.4586,11.4802,436400.0
2005-04-28 15:10:00,26.63,26.64,26.59,26.6,397900.0,11.4759,11.4802,11.4586,11.463,397900.0
2005-04-28 15:20:00,26.61,26.66,26.6,26.63,320000.0,11.4673,11.4888,11.463,11.4759,320000.0
2005-04-28 15:30:00,26.63,26.67,26.61,26.64,539800.0,11.4759,11.4931,11.4673,11.4802,539800.0
2005-04-28 15:40:00,26.64,26.72,26.63,26.67,608500.0,11.4802,11.5147,11.4759,11.4931,608500.0
2005-04-28 15:50:00,26.67,26.74,26.6,26.7,1131900.0,11.4931,11.5233,11.463,11.506,1131900.0
2005-04-29 09:30:00,26.78,26.84,26.72,26.83,872500.0,11.5405,11.5664,11.5147,11.5621,872500.0
2005-04-29 09:40:00,26.82,26.89,26.79,26.88,587600.0,11.5578,11.5879,11.5448,11.5836,587600.0
2005-04-29 09:50:00,26.86,26.9,26.82,26.9,544300.0,11.575,11.5922,11.5578,11.5922,544300.0
2005-04-29 10:00:00,26.89,26.95,26.8,26.9,537600.0,11.5879,11.6138,11.5491,11.5922,537600.0
2005-04-29 10:10:00,26.9,26.93,26.84,26.91,560300.0,11.5922,11.6052,11.5664,11.5965,560300.0
2005-04-29 10:20:00,26.91,26.91,26.82,26.88,352800.0,11.5965,11.5965,11.5578,11.5836,352800.0
2005-04-29 10:30:00,26.88,26.89,26.78,26.81,351900.0,11.5836,11.5879,11.5405,11.5534,351900.0
2005-04-29 10:40:00,26.82,26.89,26.81,26.81,504600.0,11.5578,11.5879,11.5534,11.5534,504600.0
2005-04-29 10:50:00,26.82,26.98,26.8,26.97,742400.0,11.5578,11.6267,11.5491,11.6224,742400.0
2005-04-29 11:00:00,26.97,27.0,26.93,26.97,590000.0,11.6224,11.6353,11.6052,11.6224,590000.0
2005-04-29 11:10:00,26.97,26.97,26.91,26.96,347600.0,11.6224,11.6224,11.5965,11.6181,347600.0
2005-04-29 11:20:00,26.97,26.97,26.88,26.9,355200.0,11.6224,11.6224,11.5836,11.5922,355200.0
2005-04-29 11:30:00,26.9,26.97,26.87,26.96,378600.0,11.5922,11.6224,11.5793,11.6181,378600.0
2005-04-29 11:40:00,26.96,26.97,26.95,26.97,705200.0,11.6181,11.6224,11.6138,11.6224,705200.0
2005-04-29 11:50:00,26.97,26.99,26.93,26.94,665700.0,11.6224,11.631,11.6052,11.6095,665700.0
2005-04-29 12:00:00,26.94,26.95,26.87,26.87,346500.0,11.6095,11.6138,11.5793,11.5793,346500.0
2005-04-29 12:10:00,26.88,26.89,26.76,26.76,438300.0,11.5836,11.5879,11.5319,11.5319,438300.0
2005-04-29 12:20:00,26.76,26.79,26.74,26.77,310100.0,11.5319,11.5448,11.5233,11.5362,310100.0
2005-04-29 12:30:00,26.76,26.9,26.76,26.9,288800.0,11.5319,11.5922,11.5319,11.5922,288800.0
2005-04-29 12:40:00,26.9,26.96,26.89,26.92,633400.0,11.5922,11.6181,11.5879,11.6009,633400.0
2005-04-29 12:50:00,26.92,26.96,26.9,26.94,411600.0,11.6009,11.6181,11.5922,11.6095,411600.0
2005-04-29 13:00:00,26.93,26.97,26.92,26.95,419800.0,11.6052,11.6224,11.6009,11.6138,419800.0
2005-04-29 13:10:00,26.95,26.96,26.92,26.95,280200.0,11.6138,11.6181,11.6009,11.6138,280200.0
2005-04-29 13:20:00,26.95,26.96,26.87,26.92,145400.0,11.6138,11.6181,11.5793,11.6009,145400.0
2005-04-29 13:30:00,26.91,26.94,26.89,26.89,125700.0,11.5965,11.6095,11.5879,11.5879,125700.0
2005-04-29 13:40:00,26.89,26.93,26.89,26.93,190900.0,11.5879,11.6052,11.5879,11.6052,190900.0
2005-04-29 13:50:00,26.93,26.96,26.92,26.96,237600.0,11.6052,11.6181,11.6009,11.6181,237600.0
2005-04-29 14:00:00,26.95,26.99,26.92,26.93,439200.0,11.6138,11.631,11.6009,11.6052,439200.0
2005-04-29 14:10:00,26.93,26.97,26.92,26.94,696000.0,11.6052,11.6224,11.6009,11.6095,696000.0
2005-04-29 14:20:00,26.95,26.98,26.94,26.97,384200.0,11.6138,11.6267,11.6095,11.6224,384200.0
2005-04-29 14:30:00,26.97,27.1,26.97,27.06,997800.0,11.6224,11.6784,11.6224,11.6612,997800.0
2005-04-29 14:40:00,27.05,27.13,27.05,27.12,506900.0,11.6569,11.6914,11.6569,11.687,506900.0
2005-04-29 14:50:00,27.13,27.13,27.05,27.06,413900.0,11.6914,11.6914,11.6569,11.6612,413900.0
2005-04-29 15:00:00,27.06,27.1,27.02,27.07,355600.0,11.6612,11.6784,11.6439,11.6655,355600.0
2005-04-29 15:10:00,27.07,27.11,27.07,27.08,578300.0,11.6655,11.6827,11.6655,11.6698,578300.0
2005-04-29 15:20:00,27.09,27.19,27.04,27.16,689600.0,11.6741,11.7172,11.6526,11.7043,689600.0
2005-04-29 15:30:00,27.16,27.18,27.1,27.14,458300.0,11.7043,11.7129,11.6784,11.6957,458300.0
2005-04-29 15:40:00,27.16,27.22,27.12,27.17,680400.0,11.7043,11.7301,11.687,11.7086,680400.0
2005-04-29 15:50:00,27.17,27.18,27.1,27.15,848100.0,11.7086,11.7129,11.6784,11.7,848100.0
2005-05-02 09:30:00,27.25,27.37,27.23,27.35,990800.0,11.7431,11.7948,11.7344,11.7862,990800.0
2005-05-02 09:40:00,27.36,27.37,27.29,27.29,740800.0,11.7905,11.7948,11.7603,11.7603,740800.0
2005-05-02 09:50:00,27.29,27.35,27.28,27.3,504400.0,11.7603,11.7862,11.756,11.7646,504400.0
2005-05-02 10:00:00,27.3,27.31,27.2,27.22,820900.0,11.7646,11.7689,11.7215,11.7301,820900.0
2005-05-02 10:10:00,27.22,27.28,27.2,27.27,708300.0,11.7301,11.756,11.7215,11.7517,708300.0
2005-05-02 10:20:00,27.26,27.31,27.25,27.28,231000.0,11.7474,11.7689,11.7431,11.756,231000.0
2005-05-02 10:30:00,27.28,27.28,27.21,27.24,556500.0,11.756,11.756,11.7258,11.7388,556500.0
2005-05-02 10:40:00,27.24,27.3,27.24,27.28,302500.0,11.7388,11.7646,11.7388,11.756,302500.0
2005-05-02 10:50:00,27.29,27.29,27.27,27.29,250100.0,11.7603,11.7603,11.7517,11.7603,250100.0
2005-05-02 11:00:00,27.29,27.32,27.27,27.3,741600.0,11.7603,11.7732,11.7517,11.7646,741600.0
2005-05-02 11:10:00,27.3,27.31,27.26,27.28,429500.0,11.7646,11.7689,11.7474,11.756,429500.0
2005-05-02 11:20:00,27.28,27.31,27.26,27.27,344300.0,11.756,11.7689,11.7474,11.7517,344300.0
2005-05-02 11:30:00,27.27,27.3,27.26,27.28,261500.0,11.7517,11.7646,11.7474,11.756,261500.0
2005-05-02 11:40:00,27.27,27.29,27.25,27.26,198200.0,11.7517,11.7603,11.7431,11.7474,198200.0
2005-05-02 11:50:00,27.26,27.29,27.25,27.27,247800.0,11.7474,11.7603,11.7431,11.7517,247800.0
2005-05-02 12:00:00,27.28,27.29,27.26,27.29,145800.0,11.756,11.7603,11.7474,11.7603,145800.0
2005-05-02 12:10:00,27.29,27.32,27.28,27.31,277400.0,11.7603,11.7732,11.756,11.7689,277400.0
2005-05-02 12:20:00,27.31,27.35,27.31,27.32,392900.0,11.7689,11.7862,11.7689,11.7732,392900.0
2005-05-02 12:30:00,27.33,27.35,27.31,27.32,219800.0,11.7775,11.7862,11.7689,11.7732,219800.0
2005-05-02 12:40:00,27.31,27.34,27.31,27.33,178200.0,11.7689,11.7818,11.7689,11.7775,178200.0
2005-05-02 12:50:00,27.34,27.34,27.33,27.33,163900.0,11.7818,11.7818,11.7775,11.7775,163900.0
2005-05-02 13:00:00,27.34,27.35,27.32,27.33,345400.0,11.7818,11.7862,11.7732,11.7775,345400.0
2005-05-02 13:10:00,27.33,27.34,27.27,27.3,416800.0,11.7775,11.7818,11.7517,11.7646,416800.0
2005-05-02 13:20:00,27.3,27.32,27.28,27.28,338500.0,11.7646,11.7732,11.756,11.756,338500.0
2005-05-02 13:30:00,27.28,27.29,27.24,27.29,704100.0,11.756,11.7603,11.7388,11.7603,704100.0
2005-05-02 13:40:00,27.29,27.33,27.28,27.33,408200.0,11.7603,11.7775,11.756,11.7775,408200.0
2005-05-02 13:50:00,27.32,27.37,27.32,27.34,453000.0,11.7732,11.7948,11.7732,11.7818,453000.0
2005-05-02 14:00:00,27.35,27.35,27.31,27.31,461500.0,11.7862,11.7862,11.7689,11.7689,461500.0
2005-05-02 14:10:00,27.32,27.34,27.3,27.34,299200.0,11.7732,11.7818,11.7646,11.7818,299200.0
2005-05-02 14:20:00,27.33,27.35,27.3,27.33,214700.0,11.7775,11.7862,11.7646,11.7775,214700.0
2005-05-02 14:30:00,27.34,27.38,27.31,27.37,366400.0,11.7818,11.7991,11.7689,11.7948,366400.0
2005-05-02 14:40:00,27.36,27.39,27.34,27.36,286200.0,11.7905,11.8034,11.7818,11.7905,286200.0
2005-05-02 14:50:00,27.36,27.37,27.34,27.35,246900.0,11.7905,11.7948,11.7818,11.7862,246900.0
2005-05-02 15:00:00,27.35,27.38,27.32,27.36,296300.0,11.7862,11.7991,11.7732,11.7905,296300.0
2005-05-02 15:10:00,27.35,27.39,27.35,27.37,309500.0,11.7862,11.8034,11.7862,11.7948,309500.0
2005-05-02 15:20:00,27.38,27.39,27.36,27.39,347700.0,11.7991,11.8034,11.7905,11.8034,347700.0
2005-05-02 15:30:00,27.39,27.4,27.33,27.33,338700.0,11.8034,11.8077,11.7775,11.7775,338700.0
2005-05-02 15:40:00,27.34,27.45,27.32,27.44,784800.0,11.7818,11.8293,11.7732,11.8249,784800.0
2005-05-02 15:50:00,27.44,27.45,27.36,27.41,779800.0,11.8249,11.8293,11.7905,11.812,779800.0
2005-05-03 09:30:00,27.45,27.47,27.35,27.36,1003600.0,11.8293,11.8379,11.7862,11.7905,1003600.0
2005-05-03 09:40:00,27.36,27.41,27.26,27.4,531200.0,11.7905,11.812,11.7474,11.8077,531200.0
2005-05-03 09:50:00,27.39,27.43,27.35,27.41,588000.0,11.8034,11.8206,11.7862,11.812,588000.0
2005-05-03 10:00:00,27.41,27.41,27.36,27.37,553700.0,11.812,11.812,11.7905,11.7948,553700.0
2005-05-03 10:10:00,27.38,27.39,27.34,27.37,488900.0,11.7991,11.8034,11.7818,11.7948,488900.0
2005-05-03 10:20:00,27.37,27.39,27.33,27.34,532000.0,11.7948,11.8034,11.7775,11.7818,532000.0
2005-05-03 10:30:00,27.33,27.41,27.32,27.39,492100.0,11.7775,11.812,11.7732,11.8034,492100.0
2005-05-03 10:40:00,27.39,27.41,27.35,27.36,699100.0,11.8034,11.812,11.7862,11.7905,699100.0
2005-05-03 10:50:00,27.34,27.35,27.29,27.33,528100.0,11.7818,11.7862,11.7603,11.7775,528100.0
2005-05-03 11:00:00,27.32,27.35,27.3,27.32,425600.0,11.7732,11.7862,11.7646,11.7732,425600.0
2005-05-03 11:10:00,27.31,27.36,27.3,27.36,391800.0,11.7689,11.7905,11.7646,11.7905,391800.0
2005-05-03 11:20:00,27.36,27.4,27.35,27.37,742400.0,11.7905,11.8077,11.7862,11.7948,742400.0
2005-05-03 11:30:00,27.37,27.38,27.35,27.37,633800.0,11.7948,11.7991,11.7862,11.7948,633800.0
2005-05-03 11:40:00,27.36,27.38,27.34,27.34,496600.0,11.7905,11.7991,11.7818,11.7818,496600.0
2005-05-03 11:50:00,27.35,27.38,27.35,27.37,457900.0,11.7862,11.7991,11.7862,11.7948,457900.0
2005-05-03 12:00:00,27.36,27.37,27.34,27.34,290900.0,11.7905,11.7948,11.7818,11.7818,290900.0
2005-05-03 12:10:00,27.35,27.37,27.33,27.34,360000.0,11.7862,11.7948,11.7775,11.7818,360000.0
2005-05-03 12:20:00,27.34,27.35,27.32,27.34,195100.0,11.7818,11.7862,11.7732,11.7818,195100.0
2005-05-03 12:30:00,27.34,27.35,27.31,27.33,262800.0,11.7818,11.7862,11.7689,11.7775,262800.0
2005-05-03 12:40:00,27.33,27.34,27.32,27.32,196500.0,11.7775,11.7818,11.7732,11.7732,196500.0
2005-05-03 12:50:00,27.32,27.34,27.31,27.31,203100.0,11.7732,11.7818,11.7689,11.7689,203100.0
2005-05-03 13:00:00,27.32,27.32,27.3,27.3,316400.0,11.7732,11.7732,11.7646,11.7646,316400.0
2005-05-03 13:10:00,27.31,27.35,27.31,27.33,374100.0,11.7689,11.7862,11.7689,11.7775,374100.0
2005-05-03 13:20:00,27.33,27.35,27.33,27.34,347800.0,11.7775,11.7862,11.7775,11.7818,347800.0
2005-05-03 13:30:00,27.35,27.36,27.33,27.35,277400.0,11.7862,11.7905,11.7775,11.7862,277400.0
2005-05-03 13:40:00,27.35,27.35,27.33,27.34,97900.0,11.7862,11.7862,11.7775,11.7818,97900.0
2005-05-03 13:50:00,27.35,27.36,27.33,27.36,233300.0,11.7862,11.7905,11.7775,11.7905,233300.0
2005-05-03 14:00:00,27.35,27.37,27.34,27.35,309200.0,11.7862,11.7948,11.7818,11.7862,309200.0
2005-05-03 14:10:00,27.35,27.39,27.32,27.33,574300.0,11.7862,11.8034,11.7732,11.7775,574300.0
2005-05-03 14:20:00,27.32,27.4,27.3,27.37,713200.0,11.7732,11.8077,11.7646,11.7948,713200.0
2005-05-03 14:30:00,27.36,27.54,27.35,27.53,1170500.0,11.7905,11.868,11.7862,11.8637,1170500.0
2005-05-03 14:40:00,27.53,27.64,27.47,27.56,849700.0,11.8637,11.9111,11.8379,11.8767,849700.0
2005-05-03 14:50:00,27.56,27.58,27.49,27.52,569600.0,11.8767,11.8853,11.8465,11.8594,569600.0
2005-05-03 15:00:00,27.52,27.54,27.29,27.33,1116600.0,11.8594,11.868,11.7603,11.7775,1116600.0
2005-05-03 15:10:00,27.32,27.4,27.3,27.38,715400.0,11.7732,11.8077,11.7646,11.7991,715400.0
2005-05-03 15:20:00,27.37,27.46,27.33,27.44,359300.0,11.7948,11.8336,11.7775,11.8249,359300.0
2005-05-03 15:30:00,27.44,27.45,27.34,27.37,1112000.0,11.8249,11.8293,11.7818,11.7948,1112000.0
2005-05-03 15:40:00,27.38,27.4,27.3,27.37,703300.0,11.7991,11.8077,11.7646,11.7948,703300.0
2005-05-03 15:50:00,27.37,27.54,27.32,27.5,1038600.0,11.7948,11.868,11.7732,11.8508,1038600.0
2005-05-04 09:30:00,27.51,27.63,27.51,27.62,890300.0,11.8551,11.9068,11.8551,11.9025,890300.0
2005-05-04 09:40:00,27.63,27.64,27.51,27.55,679400.0,11.9068,11.9111,11.8551,11.8723,679400.0
2005-05-04 09:50:00,27.55,27.63,27.48,27.62,639800.0,11.8723,11.9068,11.8422,11.9025,639800.0
2005-05-04 10:00:00,27.63,27.69,27.57,27.6,718900.0,11.9068,11.9327,11.881,11.8939,718900.0
2005-05-04 10:10:00,27.6,27.65,27.57,27.6,622000.0,11.8939,11.9154,11.881,11.8939,622000.0
2005-05-04 10:20:00,27.61,27.64,27.58,27.62,478500.0,11.8982,11.9111,11.8853,11.9025,478500.0
2005-05-04 10:30:00,27.62,27.77,27.61,27.75,996400.0,11.9025,11.9672,11.8982,11.9585,996400.0
2005-05-04 10:40:00,27.75,27.77,27.68,27.72,379300.0,11.9585,11.9672,11.9284,11.9456,379300.0
2005-05-04 10:50:00,27.72,27.72,27.65,27.72,519800.0,11.9456,11.9456,11.9154,11.9456,519800.0
2005-05-04 11:00:00,27.73,27.76,27.69,27.74,787900.0,11.9499,11.9628,11.9327,11.9542,787900.0
2005-05-04 11:10:00,27.73,27.78,27.71,27.77,248200.0,11.9499,11.9715,11.9413,11.9672,248200.0
2005-05-04 11:20:00,27.77,27.77,27.7,27.71,461700.0,11.9672,11.9672,11.937,11.9413,461700.0
2005-05-04 11:30:00,27.71,27.73,27.68,27.71,416100.0,11.9413,11.9499,11.9284,11.9413,416100.0
2005-05-04 11:40:00,27.71,27.75,27.69,27.71,429300.0,11.9413,11.9585,11.9327,11.9413,429300.0
2005-05-04 11:50:00,27.7,27.74,27.63,27.66,409000.0,11.937,11.9542,11.9068,11.9197,409000.0
2005-05-04 12:00:00,27.65,27.7,27.65,27.67,450900.0,11.9154,11.937,11.9154,11.9241,450900.0
2005-05-04 12:10:00,27.67,27.7,27.66,27.67,238400.0,11.9241,11.937,11.9197,11.9241,238400.0
2005-05-04 12:20:00,27.67,27.68,27.55,27.63,523300.0,11.9241,11.9284,11.8723,11.9068,523300.0
2005-05-04 12:30:00,27.63,27.68,27.62,27.67,352800.0,11.9068,11.9284,11.9025,11.9241,352800.0
2005-05-04 12:40:00,27.67,27.71,27.67,27.69,178600.0,11.9241,11.9413,11.9241,11.9327,178600.0
2005-05-04 12:50:00,27.68,27.73,27.66,27.69,283000.0,11.9284,11.9499,11.9197,11.9327,283000.0
2005-05-04 13:00:00,27.69,27.73,27.66,27.69,226800.0,11.9327,11.9499,11.9197,11.9327,226800.0
2005-05-04 13:10:00,27.69,27.75,27.68,27.7,317900.0,11.9327,11.9585,11.9284,11.937,317900.0
2005-05-04 13:20:00,27.7,27.73,27.69,27.72,169000.0,11.937,11.9499,11.9327,11.9456,169000.0
2005-05-04 13:30:00,27.72,27.73,27.69,27.72,224300.0,11.9456,11.9499,11.9327,11.9456,224300.0
2005-05-04 13:40:00,27.71,27.75,27.7,27.74,358500.0,11.9413,11.9585,11.937,11.9542,358500.0
2005-05-04 13:50:00,27.74,27.8,27.73,27.78,623800.0,11.9542,11.9801,11.9499,11.9715,623800.0
2005-05-04 14:00:00,27.78,27.81,27.75,27.76,391200.0,11.9715,11.9844,11.9585,11.9628,391200.0
2005-05-04 14:10:00,27.75,27.81,27.74,27.79,403000.0,11.9585,11.9844,11.9542,11.9758,403000.0
2005-05-04 14:20:00,27.79,27.8,27.76,27.78,343300.0,11.9758,11.9801,11.9628,11.9715,343300.0
2005-05-04 14:30:00,27.78,27.79,27.76,27.76,277600.0,11.9715,11.9758,11.9628,11.9628,277600.0
2005-05-04 14:40:00,27.76,27.8,27.74,27.74,450400.0,11.9628,11.9801,11.9542,11.9542,450400.0
2005-05-04 14:50:00,27.74,27.81,27.73,27.81,321700.0,11.9542,11.9844,11.9499,11.9844,321700.0
2005-05-04 15:00:00,27.8,27.81,27.75,27.8,306700.0,11.9801,11.9844,11.9585,11.9801,306700.0
2005-05-04 15:10:00,27.79,27.84,27.77,27.79,565400.0,11.9758,11.9973,11.9672,11.9758,565400.0
2005-05-04 15:20:00,27.78,27.84,27.78,27.83,447700.0,11.9715,11.9973,11.9715,11.993,447700.0
2005-05-04 15:30:00,27.83,27.84,27.76,27.76,779700.0,11.993,11.9973,11.9628,11.9628,779700.0
2005-05-04 15:40:00,27.76,27.82,27.75,27.78,846100.0,11.9628,11.9887,11.9585,11.9715,846100.0
2005-05-04 15:50:00,27.78,27.83,27.76,27.82,757900.0,11.9715,11.993,11.9628,11.9887,757900.0
2005-05-05 09:30:00,27.68,27.81,27.65,27.79,712500.0,11.9284,11.9844,11.9154,11.9758,712500.0
2005-05-05 09:40:00,27.78,27.83,27.78,27.82,497500.0,11.9715,11.993,11.9715,11.9887,497500.0
2005-05-05 09:50:00,27.82,27.88,27.81,27.84,747300.0,11.9887,12.0146,11.9844,11.9973,747300.0
2005-05-05 10:00:00,27.85,27.91,27.83,27.88,901800.0,12.0016,12.0275,11.993,12.0146,901800.0
2005-05-05 10:10:00,27.88,27.91,27.85,27.89,596700.0,12.0146,12.0275,12.0016,12.0189,596700.0
2005-05-05 10:20:00,27.89,27.92,27.87,27.88,591200.0,12.0189,12.0318,12.0102,12.0146,591200.0
2005-05-05 10:30:00,27.88,27.93,27.88,27.92,368300.0,12.0146,12.0361,12.0146,12.0318,368300.0
2005-05-05 10:40:00,27.92,27.94,27.9,27.91,426400.0,12.0318,12.0404,12.0232,12.0275,426400.0
2005-05-05 10:50:00,27.91,27.93,27.9,27.91,268500.0,12.0275,12.0361,12.0232,12.0275,268500.0
2005-05-05 11:00:00,27.91,27.95,27.9,27.93,550100.0,12.0275,12.0447,12.0232,12.0361,550100.0
2005-05-05 11:10:00,27.93,27.95,27.9,27.91,488300.0,12.0361,12.0447,12.0232,12.0275,488300.0
2005-05-05 11:20:00,27.91,27.94,27.9,27.94,488300.0,12.0275,12.0404,12.0232,12.0404,488300.0
2005-05-05 11:30:00,27.94,27.96,27.92,27.95,352800.0,12.0404,12.049,12.0318,12.0447,352800.0
2005-05-05 11:40:00,27.94,27.96,27.93,27.95,251400.0,12.0404,12.049,12.0361,12.0447,251400.0
2005-05-05 11:50:00,27.95,27.97,27.93,27.95,241500.0,12.0447,12.0533,12.0361,12.0447,241500.0
2005-05-05 12:00:00,27.96,27.98,27.92,27.97,287000.0,12.049,12.0576,12.0318,12.0533,287000.0
2005-05-05 12:10:00,27.96,27.96,27.93,27.96,265200.0,12.049,12.049,12.0361,12.049,265200.0
2005-05-05 12:20:00,27.95,27.97,27.93,27.94,202700.0,12.0447,12.0533,12.0361,12.0404,202700.0
2005-05-05 12:30:00,27.95,27.98,27.92,27.94,109500.0,12.0447,12.0576,12.0318,12.0404,109500.0
2005-05-05 12:40:00,27.93,27.94,27.8,27.81,675900.0,12.0361,12.0404,11.9801,11.9844,675900.0
2005-05-05 12:50:00,27.81,27.92,27.81,27.83,502700.0,11.9844,12.0318,11.9844,11.993,502700.0
2005-05-05 13:00:00,27.83,27.87,27.75,27.82,485900.0,11.993,12.0102,11.9585,11.9887,485900.0
2005-05-05 13:10:00,27.81,27.83,27.72,27.74,660900.0,11.9844,11.993,11.9456,11.9542,660900.0
2005-05-05 13:20:00,27.71,27.8,27.71,27.73,432900.0,11.9413,11.9801,11.9413,11.9499,432900.0
2005-05-05 13:30:00,27.73,27.8,27.7,27.79,462900.0,11.9499,11.9801,11.937,11.9758,462900.0
2005-05-05 13:40:00,27.79,27.8,27.72,27.77,290400.0,11.9758,11.9801,11.9456,11.9672,290400.0
2005-05-05 13:50:00,27.77,27.79,27.74,27.75,275800.0,11.9672,11.9758,11.9542,11.9585,275800.0
2005-05-05 14:00:00,27.76,27.78,27.73,27.76,217100.0,11.9628,11.9715,11.9499,11.9628,217100.0
2005-05-05 14:10:00,27.77,27.78,27.74,27.75,233200.0,11.9672,11.9715,11.9542,11.9585,233200.0
2005-05-05 14:20:00,27.75,27.78,27.74,27.74,315600.0,11.9585,11.9715,11.9542,11.9542,315600.0
2005-05-05 14:30:00,27.74,27.93,27.72,27.75,396300.0,11.9542,12.0361,11.9456,11.9585,396300.0
2005-05-05 14:40:00,27.75,27.78,27.72,27.74,345700.0,11.9585,11.9715,11.9456,11.9542,345700.0
2005-05-05 14:50:00,27.74,27.75,27.71,27.72,311100.0,11.9542,11.9585,11.9413,11.9456,311100.0
2005-05-05 15:00:00,27.72,27.78,27.72,27.77,341600.0,11.9456,11.9715,11.9456,11.9672,341600.0
2005-05-05 15:10:00,27.76,27.85,27.76,27.84,476000.0,11.9628,12.0016,11.9628,11.9973,476000.0
2005-05-05 15:20:00,27.85,27.89,27.84,27.84,366700.0,12.0016,12.0189,11.9973,11.9973,366700.0
2005-05-05 15:30:00,27.85,27.93,27.83,27.91,442200.0,12.0016,12.0361,11.993,12.0275,442200.0
2005-05-05 15:40:00,27.9,27.94,27.88,27.88,418700.0,12.0232,12.0404,12.0146,12.0146,418700.0
2005-05-05 15:50:00,27.88,27.89,27.82,27.86,600900.0,12.0146,12.0189,11.9887,12.0059,600900.0
2005-05-06 09:30:00,27.93,27.98,27.91,27.93,1192300.0,12.0361,12.0576,12.0275,12.0361,1192300.0
2005-05-06 09:40:00,27.94,27.98,27.91,27.97,524100.0,12.0404,12.0576,12.0275,12.0533,524100.0
2005-05-06 09:50:00,27.97,27.98,27.93,27.96,538900.0,12.0533,12.0576,12.0361,12.049,538900.0
2005-05-06 10:00:00,27.97,27.97,27.88,27.89,520500.0,12.0533,12.0533,12.0146,12.0189,520500.0
2005-05-06 10:10:00,27.9,27.9,27.8,27.85,560200.0,12.0232,12.0232,11.9801,12.0016,560200.0
2005-05-06 10:20:00,27.85,27.9,27.82,27.88,437500.0,12.0016,12.0232,11.9887,12.0146,437500.0
2005-05-06 10:30:00,27.88,27.89,27.82,27.84,337700.0,12.0146,12.0189,11.9887,11.9973,337700.0
2005-05-06 10:40:00,27.84,27.86,27.79,27.83,404900.0,11.9973,12.0059,11.9758,11.993,404900.0
2005-05-06 10:50:00,27.83,27.88,27.82,27.88,336300.0,11.993,12.0146,11.9887,12.0146,336300.0
2005-05-06 11:00:00,27.87,27.88,27.8,27.87,738100.0,12.0102,12.0146,11.9801,12.0102,738100.0
2005-05-06 11:10:00,27.88,27.89,27.8,27.83,480500.0,12.0146,12.0189,11.9801,11.993,480500.0
2005-05-06 11:20:00,27.82,27.84,27.76,27.76,293700.0,11.9887,11.9973,11.9628,11.9628,293700.0
2005-05-06 11:30:00,27.76,27.87,27.74,27.74,635500.0,11.9628,12.0102,11.9542,11.9542,635500.0
2005-05-06 11:40:00,27.75,27.76,27.69,27.75,498400.0,11.9585,11.9628,11.9327,11.9585,498400.0
2005-05-06 11:50:00,27.75,27.77,27.71,27.74,270700.0,11.9585,11.9672,11.9413,11.9542,270700.0
2005-05-06 12:00:00,27.75,27.75,27.7,27.72,633800.0,11.9585,11.9585,11.937,11.9456,633800.0
2005-05-06 12:10:00,27.71,27.74,27.71,27.73,212000.0,11.9413,11.9542,11.9413,11.9499,212000.0
2005-05-06 12:20:00,27.73,27.76,27.72,27.75,265600.0,11.9499,11.9628,11.9456,11.9585,265600.0
2005-05-06 12:30:00,27.75,27.78,27.73,27.74,134000.0,11.9585,11.9715,11.9499,11.9542,134000.0
2005-05-06 12:40:00,27.74,27.78,27.72,27.77,161600.0,11.9542,11.9715,11.9456,11.9672,161600.0
2005-05-06 12:50:00,27.77,27.84,27.76,27.8,324000.0,11.9672,11.9973,11.9628,11.9801,324000.0
2005-05-06 13:00:00,27.8,27.84,27.75,27.8,330400.0,11.9801,11.9973,11.9585,11.9801,330400.0
2005-05-06 13:10:00,27.78,27.81,27.76,27.79,321600.0,11.9715,11.9844,11.9628,11.9758,321600.0
2005-05-06 13:20:00,27.79,27.86,27.77,27.85,389000.0,11.9758,12.0059,11.9672,12.0016,389000.0
2005-05-06 13:30:00,27.84,27.86,27.77,27.79,467500.0,11.9973,12.0059,11.9672,11.9758,467500.0
2005-05-06 13:40:00,27.79,27.81,27.76,27.8,519600.0,11.9758,11.9844,11.9628,11.9801,519600.0
2005-05-06 13:50:00,27.79,27.81,27.77,27.78,304900.0,11.9758,11.9844,11.9672,11.9715,304900.0
2005-05-06 14:00:00,27.78,27.85,27.77,27.81,366000.0,11.9715,12.0016,11.9672,11.9844,366000.0
2005-05-06 14:10:00,27.81,27.86,27.8,27.85,356800.0,11.9844,12.0059,11.9801,12.0016,356800.0
2005-05-06 14:20:00,27.85,27.86,27.77,27.77,365000.0,12.0016,12.0059,11.9672,11.9672,365000.0
2005-05-06 14:30:00,27.78,27.78,27.72,27.74,303700.0,11.9715,11.9715,11.9456,11.9542,303700.0
2005-05-06 14:40:00,27.74,27.75,27.7,27.72,367100.0,11.9542,11.9585,11.937,11.9456,367100.0
2005-05-06 14:50:00,27.72,27.73,27.7,27.7,343200.0,11.9456,11.9499,11.937,11.937,343200.0
2005-05-06 15:00:00,27.7,27.74,27.67,27.69,479200.0,11.937,11.9542,11.9241,11.9327,479200.0
2005-05-06 15:10:00,27.69,27.74,27.69,27.7,401700.0,11.9327,11.9542,11.9327,11.937,401700.0
2005-05-06 15:20:00,27.7,27.74,27.68,27.68,360200.0,11.937,11.9542,11.9284,11.9284,360200.0
2005-05-06 15:30:00,27.68,27.71,27.68,27.69,467000.0,11.9284,11.9413,11.9284,11.9327,467000.0
2005-05-06 15:40:00,27.69,27.71,27.67,27.7,454900.0,11.9327,11.9413,11.9241,11.937,454900.0
2005-05-06 15:50:00,27.7,27.73,27.6,27.62,890500.0,11.937,11.9499,11.8939,11.9025,890500.0
2005-05-09 09:30:00,27.38,27.59,27.38,27.56,1062200.0,11.7991,11.8896,11.7991,11.8767,1062200.0
2005-05-09 09:40:00,27.56,27.62,27.53,27.59,463900.0,11.8767,11.9025,11.8637,11.8896,463900.0
2005-05-09 09:50:00,27.6,27.68,27.57,27.67,495600.0,11.8939,11.9284,11.881,11.9241,495600.0
2005-05-09 10:00:00,27.67,27.69,27.59,27.6,324700.0,11.9241,11.9327,11.8896,11.8939,324700.0
2005-05-09 10:10:00,27.6,27.64,27.58,27.58,279400.0,11.8939,11.9111,11.8853,11.8853,279400.0
2005-05-09 10:20:00,27.59,27.62,27.58,27.61,229600.0,11.8896,11.9025,11.8853,11.8982,229600.0
2005-05-09 10:30:00,27.62,27.66,27.6,27.65,142200.0,11.9025,11.9197,11.8939,11.9154,142200.0
2005-05-09 10:40:00,27.64,27.66,27.62,27.63,338900.0,11.9111,11.9197,11.9025,11.9068,338900.0
2005-05-09 10:50:00,27.64,27.67,27.63,27.66,196400.0,11.9111,11.9241,11.9068,11.9197,196400.0
2005-05-09 11:00:00,27.66,27.67,27.63,27.66,378000.0,11.9197,11.9241,11.9068,11.9197,378000.0
2005-05-09 11:10:00,27.65,27.68,27.64,27.68,332100.0,11.9154,11.9284,11.9111,11.9284,332100.0
2005-05-09 11:20:00,27.67,27.75,27.67,27.75,344200.0,11.9241,11.9585,11.9241,11.9585,344200.0
2005-05-09 11:30:00,27.75,27.85,27.75,27.85,1171200.0,11.9585,12.0016,11.9585,12.0016,1171200.0
2005-05-09 11:40:00,27.84,27.92,27.84,27.89,563300.0,11.9973,12.0318,11.9973,12.0189,563300.0
2005-05-09 11:50:00,27.89,27.9,27.85,27.86,290100.0,12.0189,12.0232,12.0016,12.0059,290100.0
2005-05-09 12:00:00,27.86,27.93,27.83,27.9,534100.0,12.0059,12.0361,11.993,12.0232,534100.0
2005-05-09 12:10:00,27.9,27.93,27.85,27.88,372400.0,12.0232,12.0361,12.0016,12.0146,372400.0
2005-05-09 12:20:00,27.88,27.89,27.84,27.86,283100.0,12.0146,12.0189,11.9973,12.0059,283100.0
2005-05-09 12:30:00,27.86,27.91,27.83,27.86,334400.0,12.0059,12.0275,11.993,12.0059,334400.0
2005-05-09 12:40:00,27.86,27.91,27.84,27.89,346700.0,12.0059,12.0275,11.9973,12.0189,346700.0
2005-05-09 12:50:00,27.89,27.93,27.88,27.92,206000.0,12.0189,12.0361,12.0146,12.0318,206000.0
2005-05-09 13:00:00,27.92,27.95,27.92,27.93,363000.0,12.0318,12.0447,12.0318,12.0361,363000.0
2005-05-09 13:10:00,27.92,27.94,27.89,27.9,443500.0,12.0318,12.0404,12.0189,12.0232,443500.0
2005-05-09 13:20:00,27.9,27.91,27.87,27.88,190700.0,12.0232,12.0275,12.0102,12.0146,190700.0
2005-05-09 13:30:00,27.88,27.91,27.88,27.91,204400.0,12.0146,12.0275,12.0146,12.0275,204400.0
2005-05-09 13:40:00,27.9,27.93,27.9,27.91,277800.0,12.0232,12.0361,12.0232,12.0275,277800.0
2005-05-09 13:50:00,27.9,27.95,27.9,27.95,237500.0,12.0232,12.0447,12.0232,12.0447,237500.0
2005-05-09 14:00:00,27.95,27.96,27.91,27.93,319400.0,12.0447,12.049,12.0275,12.0361,319400.0
2005-05-09 14:10:00,27.93,27.94,27.9,27.9,216900.0,12.0361,12.0404,12.0232,12.0232,216900.0
2005-05-09 14:20:00,27.9,27.91,27.87,27.87,214000.0,12.0232,12.0275,12.0102,12.0102,214000.0
2005-05-09 14:30:00,27.87,27.89,27.85,27.86,285400.0,12.0102,12.0189,12.0016,12.0059,285400.0
2005-05-09 14:40:00,27.87,27.88,27.85,27.87,233800.0,12.0102,12.0146,12.0016,12.0102,233800.0
2005-05-09 14:50:00,27.87,27.9,27.86,27.86,227500.0,12.0102,12.0232,12.0059,12.0059,227500.0
2005-05-09 15:00:00,27.87,27.87,27.79,27.83,364100.0,12.0102,12.0102,11.9758,11.993,364100.0
2005-05-09 15:10:00,27.84,27.85,27.81,27.83,303400.0,11.9973,12.0016,11.9844,11.993,303400.0
2005-05-09 15:20:00,27.83,27.87,27.8,27.85,392000.0,11.993,12.0102,11.9801,12.0016,392000.0
2005-05-09 15:30:00,27.85,27.92,27.84,27.91,450900.0,12.0016,12.0318,11.9973,12.0275,450900.0
2005-05-09 15:40:00,27.91,27.98,27.91,27.97,681000.0,12.0275,12.0576,12.0275,12.0533,681000.0
2005-05-09 15:50:00,27.97,27.98,27.92,27.96,898800.0,12.0533,12.0576,12.0318,12.049,898800.0
2005-05-10 09:30:00,27.83,27.86,27.76,27.85,1138400.0,11.993,12.0059,11.9628,12.0016,1138400.0
2005-05-10 09:40:00,27.84,27.86,27.79,27.84,551200.0,11.9973,12.0059,11.9758,11.9973,551200.0
2005-05-10 09:50:00,27.83,27.89,27.81,27.85,477800.0,11.993,12.0189,11.9844,12.0016,477800.0
2005-05-10 10:00:00,27.85,27.9,27.81,27.89,525600.0,12.0016,12.0232,11.9844,12.0189,525600.0
2005-05-10 10:10:00,27.89,27.94,27.86,27.89,366300.0,12.0189,12.0404,12.0059,12.0189,366300.0
2005-05-10 10:20:00,27.89,27.93,27.85,27.89,378700.0,12.0189,12.0361,12.0016,12.0189,378700.0
2005-05-10 10:30:00,27.9,27.9,27.86,27.87,339800.0,12.0232,12.0232,12.0059,12.0102,339800.0
2005-05-10 10:40:00,27.86,27.9,27.8,27.83,580200.0,12.0059,12.0232,11.9801,11.993,580200.0
2005-05-10 10:50:00,27.82,27.84,27.78,27.79,308200.0,11.9887,11.9973,11.9715,11.9758,308200.0
2005-05-10 11:00:00,27.78,27.86,27.77,27.85,504300.0,11.9715,12.0059,11.9672,12.0016,504300.0
2005-05-10 11:10:00,27.84,27.87,27.84,27.85,251900.0,11.9973,12.0102,11.9973,12.0016,251900.0
2005-05-10 11:20:00,27.84,28.1,27.81,27.85,2337200.0,11.9973,12.1094,11.9844,12.0016,2337200.0
2005-05-10 11:30:00,27.87,28.0,27.77,27.83,1100300.0,12.0102,12.0663,11.9672,11.993,1100300.0
2005-05-10 11:40:00,27.82,27.84,27.76,27.78,414400.0,11.9887,11.9973,11.9628,11.9715,414400.0
2005-05-10 11:50:00,27.78,27.79,27.69,27.73,654700.0,11.9715,11.9758,11.9327,11.9499,654700.0
2005-05-10 12:00:00,27.74,27.74,27.64,27.69,1061300.0,11.9542,11.9542,11.9111,11.9327,1061300.0
2005-05-10 12:10:00,27.69,27.72,27.67,27.72,257800.0,11.9327,11.9456,11.9241,11.9456,257800.0
2005-05-10 12:20:00,27.72,27.72,27.65,27.67,400600.0,11.9456,11.9456,11.9154,11.9241,400600.0
2005-05-10 12:30:00,27.67,27.72,27.66,27.7,470300.0,11.9241,11.9456,11.9197,11.937,470300.0
2005-05-10 12:40:00,27.7,27.74,27.67,27.69,295500.0,11.937,11.9542,11.9241,11.9327,295500.0
2005-05-10 12:50:00,27.69,27.71,27.61,27.67,513600.0,11.9327,11.9413,11.8982,11.9241,513600.0
2005-05-10 13:00:00,27.67,27.7,27.66,27.7,168600.0,11.9241,11.937,11.9197,11.937,168600.0
2005-05-10 13:10:00,27.69,27.74,27.69,27.73,188100.0,11.9327,11.9542,11.9327,11.9499,188100.0
2005-05-10 13:20:00,27.73,27.81,27.72,27.8,308700.0,11.9499,11.9844,11.9456,11.9801,308700.0
2005-05-10 13:30:00,27.8,27.83,27.76,27.77,263000.0,11.9801,11.993,11.9628,11.9672,263000.0
2005-05-10 13:40:00,27.78,27.79,27.77,27.77,135600.0,11.9715,11.9758,11.9672,11.9672,135600.0
2005-05-10 13:50:00,27.78,27.82,27.73,27.77,178900.0,11.9715,11.9887,11.9499,11.9672,178900.0
2005-05-10 14:00:00,27.78,27.81,27.76,27.8,306100.0,11.9715,11.9844,11.9628,11.9801,306100.0
2005-05-10 14:10:00,27.8,27.83,27.77,27.79,306500.0,11.9801,11.993,11.9672,11.9758,306500.0
2005-05-10 14:20:00,27.79,27.8,27.71,27.73,297100.0,11.9758,11.9801,11.9413,11.9499,297100.0
2005-05-10 14:30:00,27.73,27.75,27.63,27.64,564800.0,11.9499,11.9585,11.9068,11.9111,564800.0
2005-05-10 14:40:00,27.64,27.65,27.59,27.61,536100.0,11.9111,11.9154,11.8896,11.8982,536100.0
2005-05-10 14:50:00,27.61,27.64,27.6,27.61,308700.0,11.8982,11.9111,11.8939,11.8982,308700.0
2005-05-10 15:00:00,27.6,27.62,27.56,27.61,388400.0,11.8939,11.9025,11.8767,11.8982,388400.0
2005-05-10 15:10:00,27.61,27.63,27.58,27.62,302500.0,11.8982,11.9068,11.8853,11.9025,302500.0
2005-05-10 15:20:00,27.62,27.68,27.61,27.66,398700.0,11.9025,11.9284,11.8982,11.9197,398700.0
2005-05-10 15:30:00,27.66,27.67,27.58,27.59,475800.0,11.9197,11.9241,11.8853,11.8896,475800.0
2005-05-10 15:40:00,27.6,27.69,27.56,27.67,649100.0,11.8939,11.9327,11.8767,11.9241,649100.0
2005-05-10 15:50:00,27.68,27.74,27.61,27.64,708400.0,11.9284,11.9542,11.8982,11.9111,708400.0
2005-05-11 09:30:00,27.49,27.66,27.46,27.54,897500.0,11.9279,12.0017,11.9149,11.9496,897500.0
2005-05-11 09:40:00,27.54,27.58,27.5,27.57,456900.0,11.9496,11.9669,11.9322,11.9626,456900.0
2005-05-11 09:50:00,27.58,27.58,27.53,27.56,319200.0,11.9669,11.9669,11.9452,11.9583,319200.0
2005-05-11 10:00:00,27.56,27.57,27.5,27.5,417600.0,11.9583,11.9626,11.9322,11.9322,417600.0
2005-05-11 10:10:00,27.5,27.53,27.49,27.51,381000.0,11.9322,11.9452,11.9279,11.9366,381000.0
2005-05-11 10:20:00,27.52,27.63,27.51,27.63,313800.0,11.9409,11.9886,11.9366,11.9886,313800.0
2005-05-11 10:30:00,27.62,27.67,27.55,27.61,754600.0,11.9843,12.006,11.9539,11.98,754600.0
2005-05-11 10:40:00,27.61,27.66,27.5,27.55,326200.0,11.98,12.0017,11.9322,11.9539,326200.0
2005-05-11 10:50:00,27.56,27.59,27.49,27.53,394000.0,11.9583,11.9713,11.9279,11.9452,394000.0
2005-05-11 11:00:00,27.53,27.54,27.5,27.51,386500.0,11.9452,11.9496,11.9322,11.9366,386500.0
2005-05-11 11:10:00,27.51,27.55,27.45,27.52,270500.0,11.9366,11.9539,11.9105,11.9409,270500.0
2005-05-11 11:20:00,27.52,27.53,27.48,27.5,224800.0,11.9409,11.9452,11.9236,11.9322,224800.0
2005-05-11 11:30:00,27.5,27.53,27.48,27.52,299800.0,11.9322,11.9452,11.9236,11.9409,299800.0
2005-05-11 11:40:00,27.53,27.58,27.52,27.56,383100.0,11.9452,11.9669,11.9409,11.9583,383100.0
2005-05-11 11:50:00,27.56,27.56,27.5,27.52,290000.0,11.9583,11.9583,11.9322,11.9409,290000.0
2005-05-11 12:00:00,27.52,27.58,27.45,27.53,590200.0,11.9409,11.9669,11.9105,11.9452,590200.0
2005-05-11 12:10:00,27.57,27.58,27.46,27.52,555500.0,11.9626,11.9669,11.9149,11.9409,555500.0
2005-05-11 12:20:00,27.52,27.54,27.48,27.5,336700.0,11.9409,11.9496,11.9236,11.9322,336700.0
2005-05-11 12:30:00,27.5,27.52,27.44,27.45,242900.0,11.9322,11.9409,11.9062,11.9105,242900.0
2005-05-11 12:40:00,27.45,27.49,27.44,27.47,190100.0,11.9105,11.9279,11.9062,11.9192,190100.0
2005-05-11 12:50:00,27.47,27.5,27.44,27.45,303600.0,11.9192,11.9322,11.9062,11.9105,303600.0
2005-05-11 13:00:00,27.44,27.49,27.43,27.49,320100.0,11.9062,11.9279,11.9019,11.9279,320100.0
2005-05-11 13:10:00,27.49,27.55,27.46,27.48,626300.0,11.9279,11.9539,11.9149,11.9236,626300.0
2005-05-11 13:20:00,27.48,27.5,27.45,27.49,259000.0,11.9236,11.9322,11.9105,11.9279,259000.0
2005-05-11 13:30:00,27.49,27.49,27.46,27.47,172500.0,11.9279,11.9279,11.9149,11.9192,172500.0
2005-05-11 13:40:00,27.47,27.48,27.43,27.44,202000.0,11.9192,11.9236,11.9019,11.9062,202000.0
2005-05-11 13:50:00,27.44,27.45,27.43,27.44,97700.0,11.9062,11.9105,11.9019,11.9062,97700.0
2005-05-11 14:00:00,27.44,27.53,27.43,27.53,365100.0,11.9062,11.9452,11.9019,11.9452,365100.0
2005-05-11 14:10:00,27.53,27.62,27.5,27.6,573400.0,11.9452,11.9843,11.9322,11.9756,573400.0
2005-05-11 14:20:00,27.61,27.62,27.53,27.55,329300.0,11.98,11.9843,11.9452,11.9539,329300.0
2005-05-11 14:30:00,27.55,27.56,27.52,27.53,185200.0,11.9539,11.9583,11.9409,11.9452,185200.0
2005-05-11 14:40:00,27.54,27.58,27.53,27.57,178300.0,11.9496,11.9669,11.9452,11.9626,178300.0
2005-05-11 14:50:00,27.56,27.6,27.55,27.57,215800.0,11.9583,11.9756,11.9539,11.9626,215800.0
2005-05-11 15:00:00,27.57,27.58,27.5,27.54,179400.0,11.9626,11.9669,11.9322,11.9496,179400.0
2005-05-11 15:10:00,27.53,27.56,27.51,27.54,289800.0,11.9452,11.9583,11.9366,11.9496,289800.0
2005-05-11 15:20:00,27.54,27.58,27.53,27.56,244800.0,11.9496,11.9669,11.9452,11.9583,244800.0
2005-05-11 15:30:00,27.57,27.65,27.55,27.63,475100.0,11.9626,11.9973,11.9539,11.9886,475100.0
2005-05-11 15:40:00,27.62,27.68,27.6,27.66,622600.0,11.9843,12.0103,11.9756,12.0017,622600.0
2005-05-11 15:50:00,27.66,27.68,27.62,27.62,540800.0,12.0017,12.0103,11.9843,11.9843,540800.0
2005-05-12 09:30:00,27.75,27.75,27.65,27.74,688600.0,12.0407,12.0407,11.9973,12.0364,688600.0
2005-05-12 09:40:00,27.73,27.77,27.7,27.71,320700.0,12.032,12.0494,12.019,12.0234,320700.0
2005-05-12 09:50:00,27.71,27.73,27.67,27.68,286600.0,12.0234,12.032,12.006,12.0103,286600.0
2005-05-12 10:00:00,27.69,27.74,27.68,27.73,397100.0,12.0147,12.0364,12.0103,12.032,397100.0
2005-05-12 10:10:00,27.73,27.89,27.73,27.85,569500.0,12.032,12.1015,12.032,12.0841,569500.0
2005-05-12 10:20:00,27.85,27.86,27.76,27.78,340500.0,12.0841,12.0884,12.045,12.0537,340500.0
2005-05-12 10:30:00,27.78,27.82,27.74,27.77,340300.0,12.0537,12.0711,12.0364,12.0494,340300.0
2005-05-12 10:40:00,27.77,27.79,27.7,27.7,354900.0,12.0494,12.0581,12.019,12.019,354900.0
2005-05-12 10:50:00,27.69,27.77,27.68,27.74,377000.0,12.0147,12.0494,12.0103,12.0364,377000.0
2005-05-12 11:00:00,27.73,27.78,27.71,27.75,319200.0,12.032,12.0537,12.0234,12.0407,319200.0
2005-05-12 11:10:00,27.75,27.76,27.72,27.75,267200.0,12.0407,12.045,12.0277,12.0407,267200.0
2005-05-12 11:20:00,27.75,27.81,27.74,27.78,522000.0,12.0407,12.0667,12.0364,12.0537,522000.0
2005-05-12 11:30:00,27.79,27.84,27.76,27.78,335600.0,12.0581,12.0798,12.045,12.0537,335600.0
2005-05-12 11:40:00,27.77,27.78,27.73,27.75,251600.0,12.0494,12.0537,12.032,12.0407,251600.0
2005-05-12 11:50:00,27.76,27.84,27.75,27.82,483400.0,12.045,12.0798,12.0407,12.0711,483400.0
2005-05-12 12:00:00,27.83,27.85,27.7,27.8,344800.0,12.0754,12.0841,12.019,12.0624,344800.0
2005-05-12 12:10:00,27.8,27.82,27.7,27.82,232100.0,12.0624,12.0711,12.019,12.0711,232100.0
2005-05-12 12:20:00,27.82,27.9,27.81,27.86,460900.0,12.0711,12.1058,12.0667,12.0884,460900.0
2005-05-12 12:30:00,27.86,27.95,27.83,27.85,267700.0,12.0884,12.1275,12.0754,12.0841,267700.0
2005-05-12 12:40:00,27.84,27.88,27.83,27.86,111500.0,12.0798,12.0971,12.0754,12.0884,111500.0
2005-05-12 12:50:00,27.85,27.88,27.84,27.87,153200.0,12.0841,12.0971,12.0798,12.0928,153200.0
2005-05-12 13:00:00,27.88,27.89,27.85,27.89,239100.0,12.0971,12.1015,12.0841,12.1015,239100.0
2005-05-12 13:10:00,27.89,27.89,27.87,27.88,195500.0,12.1015,12.1015,12.0928,12.0971,195500.0
2005-05-12 13:20:00,27.87,27.88,27.86,27.87,267400.0,12.0928,12.0971,12.0884,12.0928,267400.0
2005-05-12 13:30:00,27.87,27.89,27.85,27.86,443200.0,12.0928,12.1015,12.0841,12.0884,443200.0
2005-05-12 13:40:00,27.87,27.88,27.83,27.86,357900.0,12.0928,12.0971,12.0754,12.0884,357900.0
2005-05-12 13:50:00,27.87,27.88,27.85,27.85,204600.0,12.0928,12.0971,12.0841,12.0841,204600.0
2005-05-12 14:00:00,27.85,27.88,27.82,27.85,288100.0,12.0841,12.0971,12.0711,12.0841,288100.0
2005-05-12 14:10:00,27.85,27.86,27.76,27.82,278200.0,12.0841,12.0884,12.045,12.0711,278200.0
2005-05-12 14:20:00,27.83,27.84,27.77,27.79,391600.0,12.0754,12.0798,12.0494,12.0581,391600.0
2005-05-12 14:30:00,27.79,27.82,27.78,27.81,219500.0,12.0581,12.0711,12.0537,12.0667,219500.0
2005-05-12 14:40:00,27.81,27.81,27.72,27.73,471600.0,12.0667,12.0667,12.0277,12.032,471600.0
2005-05-12 14:50:00,27.74,27.76,27.71,27.73,428400.0,12.0364,12.045,12.0234,12.032,428400.0
2005-05-12 15:00:00,27.72,27.75,27.71,27.72,532900.0,12.0277,12.0407,12.0234,12.0277,532900.0
2005-05-12 15:10:00,27.73,27.73,27.62,27.64,471500.0,12.032,12.032,11.9843,11.993,471500.0
2005-05-12 15:20:00,27.64,27.7,27.62,27.66,354900.0,11.993,12.019,11.9843,12.0017,354900.0
2005-05-12 15:30:00,27.66,27.69,27.63,27.66,404500.0,12.0017,12.0147,11.9886,12.0017,404500.0
2005-05-12 15:40:00,27.66,27.72,27.66,27.71,532600.0,12.0017,12.0277,12.0017,12.0234,532600.0
2005-05-12 15:50:00,27.71,27.76,27.53,27.67,667400.0,12.0234,12.045,11.9452,12.006,667400.0
2005-05-13 09:30:00,27.88,27.88,27.65,27.71,1118800.0,12.0971,12.0971,11.9973,12.0234,1118800.0
2005-05-13 09:40:00,27.7,27.78,27.69,27.73,397000.0,12.019,12.0537,12.0147,12.032,397000.0
2005-05-13 09:50:00,27.73,27.77,27.7,27.72,545700.0,12.032,12.0494,12.019,12.0277,545700.0
2005-05-13 10:00:00,27.72,27.74,27.67,27.72,463600.0,12.0277,12.0364,12.006,12.0277,463600.0
2005-05-13 10:10:00,27.73,27.8,27.71,27.77,382100.0,12.032,12.0624,12.0234,12.0494,382100.0
2005-05-13 10:20:00,27.77,27.77,27.71,27.73,264900.0,12.0494,12.0494,12.0234,12.032,264900.0
2005-05-13 10:30:00,27.75,27.77,27.72,27.75,322800.0,12.0407,12.0494,12.0277,12.0407,322800.0
2005-05-13 10:40:00,27.75,27.84,27.75,27.8,499300.0,12.0407,12.0798,12.0407,12.0624,499300.0
2005-05-13 10:50:00,27.8,27.84,27.76,27.78,406900.0,12.0624,12.0798,12.045,12.0537,406900.0
2005-05-13 11:00:00,27.77,27.81,27.73,27.73,367500.0,12.0494,12.0667,12.032,12.032,367500.0
2005-05-13 11:10:00,27.74,27.75,27.72,27.74,168900.0,12.0364,12.0407,12.0277,12.0364,168900.0
2005-05-13 11:20:00,27.74,27.8,27.73,27.8,426800.0,12.0364,12.0624,12.032,12.0624,426800.0
2005-05-13 11:30:00,27.8,27.84,27.77,27.79,339400.0,12.0624,12.0798,12.0494,12.0581,339400.0
2005-05-13 11:40:00,27.79,27.82,27.77,27.8,399300.0,12.0581,12.0711,12.0494,12.0624,399300.0
2005-05-13 11:50:00,27.8,27.86,27.8,27.84,389500.0,12.0624,12.0884,12.0624,12.0798,389500.0
2005-05-13 12:00:00,27.84,27.86,27.78,27.81,345500.0,12.0798,12.0884,12.0537,12.0667,345500.0
2005-05-13 12:10:00,27.82,27.86,27.81,27.86,356100.0,12.0711,12.0884,12.0667,12.0884,356100.0
2005-05-13 12:20:00,27.85,27.9,27.85,27.89,590200.0,12.0841,12.1058,12.0841,12.1015,590200.0
2005-05-13 12:30:00,27.88,27.89,27.83,27.83,541700.0,12.0971,12.1015,12.0754,12.0754,541700.0
2005-05-13 12:40:00,27.83,27.87,27.82,27.85,336100.0,12.0754,12.0928,12.0711,12.0841,336100.0
2005-05-13 12:50:00,27.85,27.86,27.81,27.83,262900.0,12.0841,12.0884,12.0667,12.0754,262900.0
2005-05-13 13:00:00,27.83,27.86,27.82,27.84,217500.0,12.0754,12.0884,12.0711,12.0798,217500.0
2005-05-13 13:10:00,27.85,27.86,27.83,27.84,246300.0,12.0841,12.0884,12.0754,12.0798,246300.0
2005-05-13 13:20:00,27.85,27.87,27.83,27.85,326800.0,12.0841,12.0928,12.0754,12.0841,326800.0
2005-05-13 13:30:00,27.86,27.87,27.84,27.85,255600.0,12.0884,12.0928,12.0798,12.0841,255600.0
2005-05-13 13:40:00,27.86,27.87,27.82,27.86,267600.0,12.0884,12.0928,12.0711,12.0884,267600.0
2005-05-13 13:50:00,27.86,27.86,27.8,27.8,435800.0,12.0884,12.0884,12.0624,12.0624,435800.0
2005-05-13 14:00:00,27.81,27.87,27.8,27.85,388400.0,12.0667,12.0928,12.0624,12.0841,388400.0
2005-05-13 14:10:00,27.85,27.85,27.79,27.8,438600.0,12.0841,12.0841,12.0581,12.0624,438600.0
2005-05-13 14:20:00,27.8,27.86,27.78,27.86,276400.0,12.0624,12.0884,12.0537,12.0884,276400.0
2005-05-13 14:30:00,27.85,27.86,27.74,27.76,616500.0,12.0841,12.0884,12.0364,12.045,616500.0
2005-05-13 14:40:00,27.77,27.83,27.72,27.73,545500.0,12.0494,12.0754,12.0277,12.032,545500.0
2005-05-13 14:50:00,27.72,27.81,27.72,27.78,312300.0,12.0277,12.0667,12.0277,12.0537,312300.0
2005-05-13 15:00:00,27.77,27.82,27.76,27.82,326200.0,12.0494,12.0711,12.045,12.0711,326200.0
2005-05-13 15:10:00,27.82,27.85,27.76,27.82,396600.0,12.0711,12.0841,12.045,12.0711,396600.0
2005-05-13 15:20:00,27.82,27.88,27.8,27.85,535800.0,12.0711,12.0971,12.0624,12.0841,535800.0
2005-05-13 15:30:00,27.86,27.87,27.81,27.86,526800.0,12.0884,12.0928,12.0667,12.0884,526800.0
2005-05-13 15:40:00,27.86,27.88,27.82,27.86,638000.0,12.0884,12.0971,12.0711,12.0884,638000.0
2005-05-13 15:50:00,27.85,27.89,27.85,27.87,962700.0,12.0841,12.1015,12.0841,12.0928,962700.0
2005-05-16 09:30:00,28.0,28.1,27.89,28.0,1620800.0,12.1492,12.1926,12.1015,12.1492,1620800.0
2005-05-16 09:40:00,28.0,28.04,27.97,28.01,577500.0,12.1492,12.1665,12.1362,12.1535,577500.0
2005-05-16 09:50:00,28.0,28.01,27.86,27.89,538700.0,12.1492,12.1535,12.0884,12.1015,538700.0
2005-05-16 10:00:00,27.89,27.95,27.88,27.91,477700.0,12.1015,12.1275,12.0971,12.1101,477700.0
2005-05-16 10:10:00,27.92,27.98,27.87,27.97,352700.0,12.1145,12.1405,12.0928,12.1362,352700.0
2005-05-16 10:20:00,27.98,28.0,27.93,27.99,398900.0,12.1405,12.1492,12.1188,12.1448,398900.0
2005-05-16 10:30:00,28.0,28.02,27.97,27.99,351900.0,12.1492,12.1579,12.1362,12.1448,351900.0
2005-05-16 10:40:00,27.99,28.04,27.94,28.02,481900.0,12.1448,12.1665,12.1231,12.1579,481900.0
2005-05-16 10:50:00,28.03,28.05,27.99,28.05,559800.0,12.1622,12.1709,12.1448,12.1709,559800.0
2005-05-16 11:00:00,28.05,28.06,28.02,28.03,399200.0,12.1709,12.1752,12.1579,12.1622,399200.0
2005-05-16 11:10:00,28.03,28.08,27.99,28.05,416000.0,12.1622,12.1839,12.1448,12.1709,416000.0
2005-05-16 11:20:00,28.06,28.1,28.03,28.04,522600.0,12.1752,12.1926,12.1622,12.1665,522600.0
2005-05-16 11:30:00,28.03,28.06,28.01,28.02,425300.0,12.1622,12.1752,12.1535,12.1579,425300.0
2005-05-16 11:40:00,28.03,28.03,27.99,28.0,430000.0,12.1622,12.1622,12.1448,12.1492,430000.0
2005-05-16 11:50:00,28.0,28.02,27.97,27.98,283800.0,12.1492,12.1579,12.1362,12.1405,283800.0
2005-05-16 12:00:00,27.98,28.03,27.97,28.01,487100.0,12.1405,12.1622,12.1362,12.1535,487100.0
2005-05-16 12:10:00,28.02,28.07,28.01,28.02,618800.0,12.1579,12.1796,12.1535,12.1579,618800.0
2005-05-16 12:20:00,28.03,28.05,28.02,28.05,357200.0,12.1622,12.1709,12.1579,12.1709,357200.0
2005-05-16 12:30:00,28.05,28.05,28.01,28.02,354700.0,12.1709,12.1709,12.1535,12.1579,354700.0
2005-05-16 12:40:00,28.03,28.05,28.01,28.04,380900.0,12.1622,12.1709,12.1535,12.1665,380900.0
2005-05-16 12:50:00,28.05,28.09,28.02,28.08,384200.0,12.1709,12.1882,12.1579,12.1839,384200.0
2005-05-16 13:00:00,28.08,28.08,28.05,28.06,226600.0,12.1839,12.1839,12.1709,12.1752,226600.0
2005-05-16 13:10:00,28.07,28.08,28.02,28.05,299600.0,12.1796,12.1839,12.1579,12.1709,299600.0
2005-05-16 13:20:00,28.04,28.07,28.04,28.07,561100.0,12.1665,12.1796,12.1665,12.1796,561100.0
2005-05-16 13:30:00,28.07,28.09,28.04,28.06,243200.0,12.1796,12.1882,12.1665,12.1752,243200.0
2005-05-16 13:40:00,28.06,28.1,28.05,28.08,339100.0,12.1752,12.1926,12.1709,12.1839,339100.0
2005-05-16 13:50:00,28.08,28.11,28.08,28.11,621700.0,12.1839,12.1969,12.1839,12.1969,621700.0
2005-05-16 14:00:00,28.11,28.12,28.09,28.11,286100.0,12.1969,12.2012,12.1882,12.1969,286100.0
2005-05-16 14:10:00,28.11,28.14,28.1,28.11,628800.0,12.1969,12.2099,12.1926,12.1969,628800.0
2005-05-16 14:20:00,28.11,28.14,28.1,28.13,423900.0,12.1969,12.2099,12.1926,12.2056,423900.0
2005-05-16 14:30:00,28.14,28.18,28.13,28.17,461200.0,12.2099,12.2273,12.2056,12.2229,461200.0
2005-05-16 14:40:00,28.17,28.19,28.15,28.16,1377700.0,12.2229,12.2316,12.2143,12.2186,1377700.0
2005-05-16 14:50:00,28.16,28.19,28.15,28.18,1169500.0,12.2186,12.2316,12.2143,12.2273,1169500.0
2005-05-16 15:00:00,28.18,28.19,28.17,28.19,515800.0,12.2273,12.2316,12.2229,12.2316,515800.0
2005-05-16 15:10:00,28.18,28.2,28.17,28.18,662700.0,12.2273,12.236,12.2229,12.2273,662700.0
2005-05-16 15:20:00,28.19,28.23,28.18,28.21,723300.0,12.2316,12.249,12.2273,12.2403,723300.0
2005-05-16 15:30:00,28.21,28.21,28.19,28.2,648900.0,12.2403,12.2403,12.2316,12.236,648900.0
2005-05-16 15:40:00,28.21,28.25,28.18,28.23,1026800.0,12.2403,12.2577,12.2273,12.249,1026800.0
2005-05-16 15:50:00,28.23,28.24,28.18,28.22,1439500.0,12.249,12.2533,12.2273,12.2446,1439500.0
2005-05-17 09:30:00,28.14,28.21,28.09,28.21,1436900.0,12.2099,12.2403,12.1882,12.2403,1436900.0
2005-05-17 09:40:00,28.21,28.23,28.15,28.17,753100.0,12.2403,12.249,12.2143,12.2229,753100.0
2005-05-17 09:50:00,28.17,28.2,28.13,28.14,824500.0,12.2229,12.236,12.2056,12.2099,824500.0
2005-05-17 10:00:00,28.13,28.16,28.1,28.12,550600.0,12.2056,12.2186,12.1926,12.2012,550600.0
2005-05-17 10:10:00,28.12,28.15,28.1,28.14,777900.0,12.2012,12.2143,12.1926,12.2099,777900.0
2005-05-17 10:20:00,28.14,28.15,28.06,28.07,551200.0,12.2099,12.2143,12.1752,12.1796,551200.0
2005-05-17 10:30:00,28.06,28.1,28.04,28.05,674500.0,12.1752,12.1926,12.1665,12.1709,674500.0
2005-05-17 10:40:00,28.05,28.08,28.04,28.07,492700.0,12.1709,12.1839,12.1665,12.1796,492700.0
2005-05-17 10:50:00,28.07,28.07,28.03,28.04,567900.0,12.1796,12.1796,12.1622,12.1665,567900.0
2005-05-17 11:00:00,28.04,28.06,28.01,28.02,652500.0,12.1665,12.1752,12.1535,12.1579,652500.0
2005-05-17 11:10:00,28.02,28.02,27.94,27.97,665800.0,12.1579,12.1579,12.1231,12.1362,665800.0
2005-05-17 11:20:00,27.96,28.0,27.95,27.99,448500.0,12.1318,12.1492,12.1275,12.1448,448500.0
2005-05-17 11:30:00,27.98,28.04,27.98,28.03,621300.0,12.1405,12.1665,12.1405,12.1622,621300.0
2005-05-17 11:40:00,28.03,28.06,28.0,28.04,329600.0,12.1622,12.1752,12.1492,12.1665,329600.0
2005-05-17 11:50:00,28.03,28.05,28.03,28.05,347000.0,12.1622,12.1709,12.1622,12.1709,347000.0
2005-05-17 12:00:00,28.04,28.06,28.0,28.02,369700.0,12.1665,12.1752,12.1492,12.1579,369700.0
2005-05-17 12:10:00,28.01,28.02,27.98,28.01,555000.0,12.1535,12.1579,12.1405,12.1535,555000.0
2005-05-17 12:20:00,28.01,28.02,27.99,28.01,142300.0,12.1535,12.1579,12.1448,12.1535,142300.0
2005-05-17 12:30:00,28.0,28.01,27.96,27.98,231500.0,12.1492,12.1535,12.1318,12.1405,231500.0
2005-05-17 12:40:00,27.98,28.02,27.98,28.01,335500.0,12.1405,12.1579,12.1405,12.1535,335500.0
2005-05-17 12:50:00,28.01,28.02,27.98,27.98,321100.0,12.1535,12.1579,12.1405,12.1405,321100.0
2005-05-17 13:00:00,27.98,28.01,27.96,27.98,199200.0,12.1405,12.1535,12.1318,12.1405,199200.0
2005-05-17 13:10:00,27.98,28.04,27.98,28.03,236200.0,12.1405,12.1665,12.1405,12.1622,236200.0
2005-05-17 13:20:00,28.02,28.05,28.0,28.03,666300.0,12.1579,12.1709,12.1492,12.1622,666300.0
2005-05-17 13:30:00,28.02,28.04,28.0,28.03,263300.0,12.1579,12.1665,12.1492,12.1622,263300.0
2005-05-17 13:40:00,28.02,28.03,28.0,28.01,240700.0,12.1579,12.1622,12.1492,12.1535,240700.0
2005-05-17 13:50:00,28.0,28.04,28.0,28.02,362100.0,12.1492,12.1665,12.1492,12.1579,362100.0
2005-05-17 14:00:00,28.02,28.04,28.0,28.03,204400.0,12.1579,12.1665,12.1492,12.1622,204400.0
2005-05-17 14:10:00,28.03,28.06,28.02,28.04,306700.0,12.1622,12.1752,12.1579,12.1665,306700.0
2005-05-17 14:20:00,28.04,28.05,28.02,28.04,177300.0,12.1665,12.1709,12.1579,12.1665,177300.0
2005-05-17 14:30:00,28.03,28.15,28.03,28.13,981100.0,12.1622,12.2143,12.1622,12.2056,981100.0
2005-05-17 14:40:00,28.13,28.17,28.11,28.14,661900.0,12.2056,12.2229,12.1969,12.2099,661900.0
2005-05-17 14:50:00,28.13,28.2,28.13,28.16,879700.0,12.2056,12.236,12.2056,12.2186,879700.0
2005-05-17 15:00:00,28.16,28.17,28.11,28.14,555800.0,12.2186,12.2229,12.1969,12.2099,555800.0
2005-05-17 15:10:00,28.14,28.18,28.13,28.16,627700.0,12.2099,12.2273,12.2056,12.2186,627700.0
2005-05-17 15:20:00,28.16,28.2,28.16,28.2,541300.0,12.2186,12.236,12.2186,12.236,541300.0
2005-05-17 15:30:00,28.19,28.23,28.17,28.2,878200.0,12.2316,12.249,12.2229,12.236,878200.0
2005-05-17 15:40:00,28.19,28.23,28.18,28.21,689900.0,12.2316,12.249,12.2273,12.2403,689900.0
2005-05-17 15:50:00,28.2,28.23,28.17,28.2,1083300.0,12.236,12.249,12.2229,12.236,1083300.0
2005-05-18 09:30:00,28.23,28.31,28.22,28.29,1213100.0,12.249,12.2837,12.2446,12.275,1213100.0
2005-05-18 09:40:00,28.29,28.3,28.16,28.16,737700.0,12.275,12.2794,12.2186,12.2186,737700.0
2005-05-18 09:50:00,28.16,28.24,28.12,28.19,566800.0,12.2186,12.2533,12.2012,12.2316,566800.0
2005-05-18 10:00:00,28.18,28.22,28.17,28.21,436100.0,12.2273,12.2446,12.2229,12.2403,436100.0
2005-05-18 10:10:00,28.22,28.24,28.18,28.21,523800.0,12.2446,12.2533,12.2273,12.2403,523800.0
2005-05-18 10:20:00,28.2,28.24,28.18,28.2,625900.0,12.236,12.2533,12.2273,12.236,625900.0
2005-05-18 10:30:00,28.2,28.26,28.2,28.25,596100.0,12.236,12.262,12.236,12.2577,596100.0
2005-05-18 10:40:00,28.24,28.26,28.22,28.23,861700.0,12.2533,12.262,12.2446,12.249,861700.0
2005-05-18 10:50:00,28.22,28.26,28.2,28.22,512300.0,12.2446,12.262,12.236,12.2446,512300.0
2005-05-18 11:00:00,28.21,28.25,28.2,28.25,358900.0,12.2403,12.2577,12.236,12.2577,358900.0
2005-05-18 11:10:00,28.24,28.28,28.24,28.26,308300.0,12.2533,12.2707,12.2533,12.262,308300.0
2005-05-18 11:20:00,28.26,28.3,28.25,28.29,411500.0,12.262,12.2794,12.2577,12.275,411500.0
2005-05-18 11:30:00,28.28,28.32,28.28,28.3,358100.0,12.2707,12.288,12.2707,12.2794,358100.0
2005-05-18 11:40:00,28.3,28.35,28.29,28.35,333100.0,12.2794,12.301,12.275,12.301,333100.0
2005-05-18 11:50:00,28.34,28.38,28.32,28.35,616600.0,12.2967,12.3141,12.288,12.301,616600.0
2005-05-18 12:00:00,28.34,28.43,28.32,28.43,620400.0,12.2967,12.3358,12.288,12.3358,620400.0
2005-05-18 12:10:00,28.43,28.44,28.38,28.42,437400.0,12.3358,12.3401,12.3141,12.3314,437400.0
2005-05-18 12:20:00,28.42,28.44,28.4,28.43,413500.0,12.3314,12.3401,12.3227,12.3358,413500.0
2005-05-18 12:30:00,28.43,28.47,28.42,28.47,489200.0,12.3358,12.3531,12.3314,12.3531,489200.0
2005-05-18 12:40:00,28.46,28.48,28.43,28.44,572600.0,12.3488,12.3575,12.3358,12.3401,572600.0
2005-05-18 12:50:00,28.44,28.49,28.43,28.47,501200.0,12.3401,12.3618,12.3358,12.3531,501200.0
2005-05-18 13:00:00,28.48,28.49,28.45,28.45,369500.0,12.3575,12.3618,12.3444,12.3444,369500.0
2005-05-18 13:10:00,28.45,28.47,28.42,28.42,546800.0,12.3444,12.3531,12.3314,12.3314,546800.0
2005-05-18 13:20:00,28.42,28.43,28.38,28.41,576300.0,12.3314,12.3358,12.3141,12.3271,576300.0
2005-05-18 13:30:00,28.4,28.44,28.39,28.41,458500.0,12.3227,12.3401,12.3184,12.3271,458500.0
2005-05-18 13:40:00,28.41,28.43,28.39,28.39,464300.0,12.3271,12.3358,12.3184,12.3184,464300.0
2005-05-18 13:50:00,28.39,28.4,28.35,28.36,256300.0,12.3184,12.3227,12.301,12.3054,256300.0
2005-05-18 14:00:00,28.35,28.4,28.35,28.38,421400.0,12.301,12.3227,12.301,12.3141,421400.0
2005-05-18 14:10:00,28.38,28.4,28.37,28.4,304600.0,12.3141,12.3227,12.3097,12.3227,304600.0
2005-05-18 14:20:00,28.39,28.41,28.36,28.4,426800.0,12.3184,12.3271,12.3054,12.3227,426800.0
2005-05-18 14:30:00,28.39,28.4,28.35,28.38,406500.0,12.3184,12.3227,12.301,12.3141,406500.0
2005-05-18 14:40:00,28.37,28.38,28.36,28.37,342200.0,12.3097,12.3141,12.3054,12.3097,342200.0
2005-05-18 14:50:00,28.38,28.42,28.36,28.4,498300.0,12.3141,12.3314,12.3054,12.3227,498300.0
2005-05-18 15:00:00,28.4,28.43,28.4,28.42,348600.0,12.3227,12.3358,12.3227,12.3314,348600.0
2005-05-18 15:10:00,28.41,28.43,28.41,28.42,266100.0,12.3271,12.3358,12.3271,12.3314,266100.0
2005-05-18 15:20:00,28.41,28.43,28.39,28.41,429400.0,12.3271,12.3358,12.3184,12.3271,429400.0
2005-05-18 15:30:00,28.4,28.41,28.36,28.38,491200.0,12.3227,12.3271,12.3054,12.3141,491200.0
2005-05-18 15:40:00,28.37,28.42,28.36,28.38,673600.0,12.3097,12.3314,12.3054,12.3141,673600.0
2005-05-18 15:50:00,28.38,28.43,28.32,28.43,763400.0,12.3141,12.3358,12.288,12.3358,763400.0
2005-05-19 09:30:00,28.42,28.47,28.37,28.4,813900.0,12.3314,12.3531,12.3097,12.3227,813900.0
2005-05-19 09:40:00,28.41,28.46,28.39,28.44,527100.0,12.3271,12.3488,12.3184,12.3401,527100.0
2005-05-19 09:50:00,28.43,28.44,28.34,28.35,559600.0,12.3358,12.3401,12.2967,12.301,559600.0
2005-05-19 10:00:00,28.35,28.39,28.31,28.33,403100.0,12.301,12.3184,12.2837,12.2924,403100.0
2005-05-19 10:10:00,28.33,28.36,28.3,28.3,523000.0,12.2924,12.3054,12.2794,12.2794,523000.0
2005-05-19 10:20:00,28.31,28.31,28.26,28.28,429000.0,12.2837,12.2837,12.262,12.2707,429000.0
2005-05-19 10:30:00,28.29,28.35,28.28,28.3,538800.0,12.275,12.301,12.2707,12.2794,538800.0
2005-05-19 10:40:00,28.3,28.32,28.28,28.29,398800.0,12.2794,12.288,12.2707,12.275,398800.0
2005-05-19 10:50:00,28.29,28.36,28.28,28.35,432400.0,12.275,12.3054,12.2707,12.301,432400.0
2005-05-19 11:00:00,28.34,28.38,28.34,28.34,265400.0,12.2967,12.3141,12.2967,12.2967,265400.0
2005-05-19 11:10:00,28.35,28.4,28.34,28.39,359600.0,12.301,12.3227,12.2967,12.3184,359600.0
2005-05-19 11:20:00,28.39,28.42,28.37,28.37,294000.0,12.3184,12.3314,12.3097,12.3097,294000.0
2005-05-19 11:30:00,28.38,28.38,28.33,28.36,323400.0,12.3141,12.3141,12.2924,12.3054,323400.0
2005-05-19 11:40:00,28.36,28.37,28.33,28.36,342400.0,12.3054,12.3097,12.2924,12.3054,342400.0
2005-05-19 11:50:00,28.36,28.37,28.33,28.36,273900.0,12.3054,12.3097,12.2924,12.3054,273900.0
2005-05-19 12:00:00,28.35,28.37,28.32,28.35,305200.0,12.301,12.3097,12.288,12.301,305200.0
2005-05-19 12:10:00,28.35,28.39,28.33,28.36,264200.0,12.301,12.3184,12.2924,12.3054,264200.0
2005-05-19 12:20:00,28.36,28.44,28.36,28.42,402300.0,12.3054,12.3401,12.3054,12.3314,402300.0
2005-05-19 12:30:00,28.42,28.47,28.42,28.45,336300.0,12.3314,12.3531,12.3314,12.3444,336300.0
2005-05-19 12:40:00,28.45,28.47,28.34,28.46,248900.0,12.3444,12.3531,12.2967,12.3488,248900.0
2005-05-19 12:50:00,28.46,28.48,28.45,28.47,187500.0,12.3488,12.3575,12.3444,12.3531,187500.0
2005-05-19 13:00:00,28.46,28.48,28.45,28.48,298200.0,12.3488,12.3575,12.3444,12.3575,298200.0
2005-05-19 13:10:00,28.48,28.5,28.45,28.5,832100.0,12.3575,12.3661,12.3444,12.3661,832100.0
2005-05-19 13:20:00,28.5,28.53,28.49,28.49,414600.0,12.3661,12.3791,12.3618,12.3618,414600.0
2005-05-19 13:30:00,28.49,28.51,28.48,28.5,207400.0,12.3618,12.3705,12.3575,12.3661,207400.0
2005-05-19 13:40:00,28.5,28.51,28.48,28.5,220400.0,12.3661,12.3705,12.3575,12.3661,220400.0
2005-05-19 13:50:00,28.49,28.5,28.42,28.42,352300.0,12.3618,12.3661,12.3314,12.3314,352300.0
2005-05-19 14:00:00,28.43,28.46,28.4,28.43,256100.0,12.3358,12.3488,12.3227,12.3358,256100.0
2005-05-19 14:10:00,28.41,28.48,28.41,28.48,306000.0,12.3271,12.3575,12.3271,12.3575,306000.0
2005-05-19 14:20:00,28.48,28.51,28.45,28.49,471600.0,12.3575,12.3705,12.3444,12.3618,471600.0
2005-05-19 14:30:00,28.5,28.5,28.4,28.4,385600.0,12.3661,12.3661,12.3227,12.3227,385600.0
2005-05-19 14:40:00,28.41,28.46,28.31,28.46,743400.0,12.3271,12.3488,12.2837,12.3488,743400.0
2005-05-19 14:50:00,28.45,28.5,28.42,28.5,353300.0,12.3444,12.3661,12.3314,12.3661,353300.0
2005-05-19 15:00:00,28.49,28.55,28.41,28.51,610400.0,12.3618,12.3878,12.3271,12.3705,610400.0
2005-05-19 15:10:00,28.52,28.53,28.48,28.52,339200.0,12.3748,12.3791,12.3575,12.3748,339200.0
2005-05-19 15:20:00,28.52,28.53,28.5,28.51,285000.0,12.3748,12.3791,12.3661,12.3705,285000.0
2005-05-19 15:30:00,28.51,28.61,28.51,28.61,855000.0,12.3705,12.4139,12.3705,12.4139,855000.0
2005-05-19 15:40:00,28.61,28.7,28.5,28.66,1618500.0,12.4139,12.4529,12.3661,12.4356,1618500.0
2005-05-19 15:50:00,28.66,28.73,28.65,28.72,1864300.0,12.4356,12.4659,12.4312,12.4616,1864300.0
2005-05-20 09:30:00,28.7,28.7,28.55,28.64,2918800.0,12.4529,12.4529,12.3878,12.4269,2918800.0
2005-05-20 09:40:00,28.63,28.65,28.59,28.62,320400.0,12.4225,12.4312,12.4052,12.4182,320400.0
2005-05-20 09:50:00,28.62,28.62,28.56,28.57,385900.0,12.4182,12.4182,12.3922,12.3965,385900.0
2005-05-20 10:00:00,28.57,28.61,28.54,28.55,810100.0,12.3965,12.4139,12.3835,12.3878,810100.0
2005-05-20 10:10:00,28.55,28.55,28.47,28.55,716400.0,12.3878,12.3878,12.3531,12.3878,716400.0
2005-05-20 10:20:00,28.55,28.63,28.54,28.59,1295500.0,12.3878,12.4225,12.3835,12.4052,1295500.0
2005-05-20 10:30:00,28.58,28.64,28.58,28.62,568600.0,12.4008,12.4269,12.4008,12.4182,568600.0
2005-05-20 10:40:00,28.62,28.66,28.61,28.66,406200.0,12.4182,12.4356,12.4139,12.4356,406200.0
2005-05-20 10:50:00,28.66,28.7,28.62,28.65,953900.0,12.4356,12.4529,12.4182,12.4312,953900.0
2005-05-20 11:00:00,28.66,28.71,28.65,28.67,859100.0,12.4356,12.4572,12.4312,12.4399,859100.0
2005-05-20 11:10:00,28.66,28.68,28.63,28.64,488500.0,12.4356,12.4442,12.4225,12.4269,488500.0
2005-05-20 11:20:00,28.65,28.66,28.6,28.62,310200.0,12.4312,12.4356,12.4095,12.4182,310200.0
2005-05-20 11:30:00,28.62,28.66,28.59,28.66,353900.0,12.4182,12.4356,12.4052,12.4356,353900.0
2005-05-20 11:40:00,28.66,28.69,28.65,28.68,265300.0,12.4356,12.4486,12.4312,12.4442,265300.0
2005-05-20 11:50:00,28.68,28.7,28.65,28.69,436000.0,12.4442,12.4529,12.4312,12.4486,436000.0
2005-05-20 12:00:00,28.69,28.7,28.65,28.66,493100.0,12.4486,12.4529,12.4312,12.4356,493100.0
2005-05-20 12:10:00,28.67,28.69,28.66,28.67,273600.0,12.4399,12.4486,12.4356,12.4399,273600.0
2005-05-20 12:20:00,28.67,28.7,28.65,28.66,1615400.0,12.4399,12.4529,12.4312,12.4356,1615400.0
2005-05-20 12:30:00,28.67,28.69,28.63,28.69,202100.0,12.4399,12.4486,12.4225,12.4486,202100.0
2005-05-20 12:40:00,28.69,28.7,28.68,28.68,209800.0,12.4486,12.4529,12.4442,12.4442,209800.0
2005-05-20 12:50:00,28.69,28.69,28.66,28.67,199600.0,12.4486,12.4486,12.4356,12.4399,199600.0
2005-05-20 13:00:00,28.68,28.69,28.67,28.68,181300.0,12.4442,12.4486,12.4399,12.4442,181300.0
2005-05-20 13:10:00,28.68,28.69,28.66,28.67,200500.0,12.4442,12.4486,12.4356,12.4399,200500.0
2005-05-20 13:20:00,28.67,28.68,28.63,28.65,366600.0,12.4399,12.4442,12.4225,12.4312,366600.0
2005-05-20 13:30:00,28.66,28.68,28.64,28.68,307500.0,12.4356,12.4442,12.4269,12.4442,307500.0
2005-05-20 13:40:00,28.67,28.69,28.67,28.69,387700.0,12.4399,12.4486,12.4399,12.4486,387700.0
2005-05-20 13:50:00,28.69,28.7,28.0,28.67,403000.0,12.4486,12.4529,12.1492,12.4399,403000.0
2005-05-20 14:00:00,28.68,28.68,28.66,28.68,777400.0,12.4442,12.4442,12.4356,12.4442,777400.0
2005-05-20 14:10:00,28.69,28.72,28.68,28.7,643000.0,12.4486,12.4616,12.4442,12.4529,643000.0
2005-05-20 14:20:00,28.7,28.73,28.69,28.72,329000.0,12.4529,12.4659,12.4486,12.4616,329000.0
2005-05-20 14:30:00,28.72,28.73,28.71,28.72,397500.0,12.4616,12.4659,12.4572,12.4616,397500.0
2005-05-20 14:40:00,28.71,28.73,28.67,28.69,657400.0,12.4572,12.4659,12.4399,12.4486,657400.0
2005-05-20 14:50:00,28.69,28.71,28.68,28.69,293400.0,12.4486,12.4572,12.4442,12.4486,293400.0
2005-05-20 15:00:00,28.7,28.72,28.66,28.71,417800.0,12.4529,12.4616,12.4356,12.4572,417800.0
2005-05-20 15:10:00,28.72,28.72,28.7,28.72,289400.0,12.4616,12.4616,12.4529,12.4616,289400.0
2005-05-20 15:20:00,28.72,28.72,28.7,28.71,252400.0,12.4616,12.4616,12.4529,12.4572,252400.0
2005-05-20 15:30:00,28.7,28.71,28.68,28.7,437400.0,12.4529,12.4572,12.4442,12.4529,437400.0
2005-05-20 15:40:00,28.69,28.71,28.65,28.66,625500.0,12.4486,12.4572,12.4312,12.4356,625500.0
2005-05-20 15:50:00,28.66,28.68,28.6,28.6,1028300.0,12.4356,12.4442,12.4095,12.4095,1028300.0
2005-05-23 09:30:00,28.51,28.59,28.51,28.54,1156800.0,12.3705,12.4052,12.3705,12.3835,1156800.0
2005-05-23 09:40:00,28.54,28.65,28.54,28.63,447800.0,12.3835,12.4312,12.3835,12.4225,447800.0
2005-05-23 09:50:00,28.62,28.7,28.6,28.7,453100.0,12.4182,12.4529,12.4095,12.4529,453100.0
2005-05-23 10:00:00,28.69,28.74,28.68,28.69,467900.0,12.4486,12.4703,12.4442,12.4486,467900.0
2005-05-23 10:10:00,28.7,28.73,28.66,28.71,347800.0,12.4529,12.4659,12.4356,12.4572,347800.0
2005-05-23 10:20:00,28.71,28.74,28.7,28.73,157600.0,12.4572,12.4703,12.4529,12.4659,157600.0
2005-05-23 10:30:00,28.73,28.79,28.72,28.75,509700.0,12.4659,12.492,12.4616,12.4746,509700.0
2005-05-23 10:40:00,28.75,28.76,28.69,28.72,362100.0,12.4746,12.4789,12.4486,12.4616,362100.0
2005-05-23 10:50:00,28.72,28.74,28.7,28.7,285500.0,12.4616,12.4703,12.4529,12.4529,285500.0
2005-05-23 11:00:00,28.7,28.71,28.67,28.71,772400.0,12.4529,12.4572,12.4399,12.4572,772400.0
2005-05-23 11:10:00,28.7,28.71,28.68,28.7,227600.0,12.4529,12.4572,12.4442,12.4529,227600.0
2005-05-23 11:20:00,28.7,28.73,28.69,28.71,242600.0,12.4529,12.4659,12.4486,12.4572,242600.0
2005-05-23 11:30:00,28.72,28.74,28.71,28.73,229600.0,12.4616,12.4703,12.4572,12.4659,229600.0
2005-05-23 11:40:00,28.72,28.74,28.67,28.69,461300.0,12.4616,12.4703,12.4399,12.4486,461300.0
2005-05-23 11:50:00,28.7,28.74,28.69,28.73,256000.0,12.4529,12.4703,12.4486,12.4659,256000.0
2005-05-23 12:00:00,28.73,28.75,28.7,28.73,259700.0,12.4659,12.4746,12.4529,12.4659,259700.0
2005-05-23 12:10:00,28.74,28.78,28.73,28.76,287800.0,12.4703,12.4876,12.4659,12.4789,287800.0
2005-05-23 12:20:00,28.76,28.77,28.73,28.74,214700.0,12.4789,12.4833,12.4659,12.4703,214700.0
2005-05-23 12:30:00,28.74,28.75,28.69,28.71,883800.0,12.4703,12.4746,12.4486,12.4572,883800.0
2005-05-23 12:40:00,28.7,28.72,28.68,28.69,338200.0,12.4529,12.4616,12.4442,12.4486,338200.0
2005-05-23 12:50:00,28.7,28.7,28.65,28.68,372900.0,12.4529,12.4529,12.4312,12.4442,372900.0
2005-05-23 13:00:00,28.67,28.68,28.66,28.67,276600.0,12.4399,12.4442,12.4356,12.4399,276600.0
2005-05-23 13:10:00,28.67,28.71,28.67,28.67,244200.0,12.4399,12.4572,12.4399,12.4399,244200.0
2005-05-23 13:20:00,28.67,28.73,28.66,28.68,257300.0,12.4399,12.4659,12.4356,12.4442,257300.0
2005-05-23 13:30:00,28.68,28.71,28.68,28.71,128200.0,12.4442,12.4572,12.4442,12.4572,128200.0
2005-05-23 13:40:00,28.7,28.71,28.67,28.7,189400.0,12.4529,12.4572,12.4399,12.4529,189400.0
2005-05-23 13:50:00,28.7,28.71,28.67,28.69,307300.0,12.4529,12.4572,12.4399,12.4486,307300.0
2005-05-23 14:00:00,28.68,28.73,28.67,28.7,372000.0,12.4442,12.4659,12.4399,12.4529,372000.0
2005-05-23 14:10:00,28.71,28.78,28.7,28.76,551700.0,12.4572,12.4876,12.4529,12.4789,551700.0
2005-05-23 14:20:00,28.76,28.78,28.74,28.77,352600.0,12.4789,12.4876,12.4703,12.4833,352600.0
2005-05-23 14:30:00,28.77,28.8,28.75,28.78,387800.0,12.4833,12.4963,12.4746,12.4876,387800.0
2005-05-23 14:40:00,28.79,28.82,28.78,28.8,391500.0,12.492,12.505,12.4876,12.4963,391500.0
2005-05-23 14:50:00,28.81,28.83,28.8,28.8,353600.0,12.5006,12.5093,12.4963,12.4963,353600.0
2005-05-23 15:00:00,28.81,28.84,28.79,28.81,354500.0,12.5006,12.5137,12.492,12.5006,354500.0
2005-05-23 15:10:00,28.81,28.82,28.77,28.82,456900.0,12.5006,12.505,12.4833,12.505,456900.0
2005-05-23 15:20:00,28.82,28.85,28.81,28.82,438500.0,12.505,12.518,12.5006,12.505,438500.0
2005-05-23 15:30:00,28.82,28.84,28.8,28.82,516900.0,12.505,12.5137,12.4963,12.505,516900.0
2005-05-23 15:40:00,28.82,28.83,28.77,28.78,533700.0,12.505,12.5093,12.4833,12.4876,533700.0
2005-05-23 15:50:00,28.78,28.79,28.74,28.78,677500.0,12.4876,12.492,12.4703,12.4876,677500.0
2005-05-24 09:30:00,28.57,28.64,28.38,28.63,918900.0,12.3965,12.4269,12.3141,12.4225,918900.0
2005-05-24 09:40:00,28.64,28.7,28.61,28.68,438600.0,12.4269,12.4529,12.4139,12.4442,438600.0
2005-05-24 09:50:00,28.69,28.76,28.66,28.71,290600.0,12.4486,12.4789,12.4356,12.4572,290600.0
2005-05-24 10:00:00,28.7,28.72,28.64,28.71,312800.0,12.4529,12.4616,12.4269,12.4572,312800.0
2005-05-24 10:10:00,28.71,28.74,28.7,28.74,300000.0,12.4572,12.4703,12.4529,12.4703,300000.0
2005-05-24 10:20:00,28.75,28.77,28.72,28.74,441800.0,12.4746,12.4833,12.4616,12.4703,441800.0
2005-05-24 10:30:00,28.75,28.8,28.74,28.78,368800.0,12.4746,12.4963,12.4703,12.4876,368800.0
2005-05-24 10:40:00,28.78,28.79,28.76,28.77,522200.0,12.4876,12.492,12.4789,12.4833,522200.0
2005-05-24 10:50:00,28.77,28.8,28.76,28.77,262900.0,12.4833,12.4963,12.4789,12.4833,262900.0
2005-05-24 11:00:00,28.78,28.85,28.77,28.83,500600.0,12.4876,12.518,12.4833,12.5093,500600.0
2005-05-24 11:10:00,28.83,28.85,28.81,28.83,338400.0,12.5093,12.518,12.5006,12.5093,338400.0
2005-05-24 11:20:00,28.83,28.86,28.8,28.81,247400.0,12.5093,12.5223,12.4963,12.5006,247400.0
2005-05-24 11:30:00,28.81,28.83,28.78,28.79,255500.0,12.5006,12.5093,12.4876,12.492,255500.0
2005-05-24 11:40:00,28.8,28.83,28.77,28.83,197900.0,12.4963,12.5093,12.4833,12.5093,197900.0
2005-05-24 11:50:00,28.82,28.84,28.74,28.82,376100.0,12.505,12.5137,12.4703,12.505,376100.0
2005-05-24 12:00:00,28.81,28.87,28.8,28.84,364800.0,12.5006,12.5267,12.4963,12.5137,364800.0
2005-05-24 12:10:00,28.85,28.87,28.81,28.82,277600.0,12.518,12.5267,12.5006,12.505,277600.0
2005-05-24 12:20:00,28.8,28.83,28.8,28.81,186700.0,12.4963,12.5093,12.4963,12.5006,186700.0
2005-05-24 12:30:00,28.82,28.82,28.79,28.79,247000.0,12.505,12.505,12.492,12.492,247000.0
2005-05-24 12:40:00,28.79,28.83,28.77,28.83,211800.0,12.492,12.5093,12.4833,12.5093,211800.0
2005-05-24 12:50:00,28.83,28.85,28.82,28.84,420000.0,12.5093,12.518,12.505,12.5137,420000.0
2005-05-24 13:00:00,28.83,28.85,28.81,28.82,166800.0,12.5093,12.518,12.5006,12.505,166800.0
2005-05-24 13:10:00,28.81,28.83,28.81,28.82,150400.0,12.5006,12.5093,12.5006,12.505,150400.0
2005-05-24 13:20:00,28.82,28.84,28.82,28.84,206500.0,12.505,12.5137,12.505,12.5137,206500.0
2005-05-24 13:30:00,28.84,28.84,28.81,28.83,162500.0,12.5137,12.5137,12.5006,12.5093,162500.0
2005-05-24 13:40:00,28.83,28.85,28.81,28.82,174900.0,12.5093,12.518,12.5006,12.505,174900.0
2005-05-24 13:50:00,28.82,28.82,28.79,28.82,172200.0,12.505,12.505,12.492,12.505,172200.0
2005-05-24 14:00:00,28.82,28.84,28.78,28.82,548200.0,12.505,12.5137,12.4876,12.505,548200.0
2005-05-24 14:10:00,28.82,28.84,28.77,28.79,288800.0,12.505,12.5137,12.4833,12.492,288800.0
2005-05-24 14:20:00,28.79,28.83,28.77,28.78,299300.0,12.492,12.5093,12.4833,12.4876,299300.0
2005-05-24 14:30:00,28.78,28.81,28.7,28.72,365900.0,12.4876,12.5006,12.4529,12.4616,365900.0
2005-05-24 14:40:00,28.71,28.73,28.67,28.72,365900.0,12.4572,12.4659,12.4399,12.4616,365900.0
2005-05-24 14:50:00,28.72,28.78,28.72,28.76,259300.0,12.4616,12.4876,12.4616,12.4789,259300.0
2005-05-24 15:00:00,28.76,28.76,28.71,28.76,366100.0,12.4789,12.4789,12.4572,12.4789,366100.0
2005-05-24 15:10:00,28.76,28.81,28.75,28.77,308400.0,12.4789,12.5006,12.4746,12.4833,308400.0
2005-05-24 15:20:00,28.78,28.87,28.78,28.85,568300.0,12.4876,12.5267,12.4876,12.518,568300.0
2005-05-24 15:30:00,28.83,28.87,28.82,28.84,453000.0,12.5093,12.5267,12.505,12.5137,453000.0
2005-05-24 15:40:00,28.83,28.86,28.81,28.81,534700.0,12.5093,12.5223,12.5006,12.5006,534700.0
2005-05-24 15:50:00,28.82,28.84,28.78,28.83,551700.0,12.505,12.5137,12.4876,12.5093,551700.0
2005-05-25 09:30:00,28.69,28.89,28.68,28.76,672100.0,12.4486,12.5354,12.4442,12.4789,672100.0
2005-05-25 09:40:00,28.76,28.78,28.7,28.73,432600.0,12.4789,12.4876,12.4529,12.4659,432600.0
2005-05-25 09:50:00,28.72,28.77,28.72,28.73,410600.0,12.4616,12.4833,12.4616,12.4659,410600.0
2005-05-25 10:00:00,28.72,28.81,28.7,28.74,489600.0,12.4616,12.5006,12.4529,12.4703,489600.0
2005-05-25 10:10:00,28.74,28.75,28.7,28.73,429200.0,12.4703,12.4746,12.4529,12.4659,429200.0
2005-05-25 10:20:00,28.73,28.74,28.7,28.71,357300.0,12.4659,12.4703,12.4529,12.4572,357300.0
2005-05-25 10:30:00,28.71,28.71,28.61,28.61,527400.0,12.4572,12.4572,12.4139,12.4139,527400.0
2005-05-25 10:40:00,28.62,28.64,28.59,28.62,272200.0,12.4182,12.4269,12.4052,12.4182,272200.0
2005-05-25 10:50:00,28.62,28.63,28.61,28.62,243600.0,12.4182,12.4225,12.4139,12.4182,243600.0
2005-05-25 11:00:00,28.62,28.63,28.6,28.61,218800.0,12.4182,12.4225,12.4095,12.4139,218800.0
2005-05-25 11:10:00,28.61,28.61,28.56,28.56,246500.0,12.4139,12.4139,12.3922,12.3922,246500.0
2005-05-25 11:20:00,28.57,28.57,28.53,28.54,392700.0,12.3965,12.3965,12.3791,12.3835,392700.0
2005-05-25 11:30:00,28.55,28.6,28.54,28.58,272000.0,12.3878,12.4095,12.3835,12.4008,272000.0
2005-05-25 11:40:00,28.57,28.58,28.53,28.54,358200.0,12.3965,12.4008,12.3791,12.3835,358200.0
2005-05-25 11:50:00,28.54,28.57,28.52,28.53,338000.0,12.3835,12.3965,12.3748,12.3791,338000.0
2005-05-25 12:00:00,28.53,28.56,28.52,28.54,262600.0,12.3791,12.3922,12.3748,12.3835,262600.0
2005-05-25 12:10:00,28.54,28.55,28.52,28.54,253200.0,12.3835,12.3878,12.3748,12.3835,253200.0
2005-05-25 12:20:00,28.54,28.54,28.43,28.46,529000.0,12.3835,12.3835,12.3358,12.3488,529000.0
2005-05-25 12:30:00,28.47,28.49,28.42,28.47,297600.0,12.3531,12.3618,12.3314,12.3531,297600.0
2005-05-25 12:40:00,28.47,28.49,28.45,28.46,223800.0,12.3531,12.3618,12.3444,12.3488,223800.0
2005-05-25 12:50:00,28.46,28.48,28.45,28.45,188500.0,12.3488,12.3575,12.3444,12.3444,188500.0
2005-05-25 13:00:00,28.45,28.46,28.43,28.45,283300.0,12.3444,12.3488,12.3358,12.3444,283300.0
2005-05-25 13:10:00,28.44,28.46,28.43,28.45,158400.0,12.3401,12.3488,12.3358,12.3444,158400.0
2005-05-25 13:20:00,28.45,28.46,28.36,28.36,327300.0,12.3444,12.3488,12.3054,12.3054,327300.0
2005-05-25 13:30:00,28.36,28.44,28.35,28.43,234900.0,12.3054,12.3401,12.301,12.3358,234900.0
2005-05-25 13:40:00,28.44,28.46,28.39,28.4,222700.0,12.3401,12.3488,12.3184,12.3227,222700.0
2005-05-25 13:50:00,28.41,28.47,28.4,28.46,281000.0,12.3271,12.3531,12.3227,12.3488,281000.0
2005-05-25 14:00:00,28.46,28.47,28.42,28.46,244500.0,12.3488,12.3531,12.3314,12.3488,244500.0
2005-05-25 14:10:00,28.46,28.48,28.4,28.42,280800.0,12.3488,12.3575,12.3227,12.3314,280800.0
2005-05-25 14:20:00,28.41,28.48,28.39,28.48,385200.0,12.3271,12.3575,12.3184,12.3575,385200.0
2005-05-25 14:30:00,28.46,28.59,28.46,28.54,468100.0,12.3488,12.4052,12.3488,12.3835,468100.0
2005-05-25 14:40:00,28.54,28.59,28.52,28.58,360700.0,12.3835,12.4052,12.3748,12.4008,360700.0
2005-05-25 14:50:00,28.59,28.62,28.55,28.56,360900.0,12.4052,12.4182,12.3878,12.3922,360900.0
2005-05-25 15:00:00,28.55,28.56,28.51,28.53,236300.0,12.3878,12.3922,12.3705,12.3791,236300.0
2005-05-25 15:10:00,28.53,28.58,28.53,28.55,263500.0,12.3791,12.4008,12.3791,12.3878,263500.0
2005-05-25 15:20:00,28.55,28.58,28.51,28.54,293000.0,12.3878,12.4008,12.3705,12.3835,293000.0
2005-05-25 15:30:00,28.53,28.55,28.52,28.55,663000.0,12.3791,12.3878,12.3748,12.3878,663000.0
2005-05-25 15:40:00,28.55,28.61,28.52,28.6,617500.0,12.3878,12.4139,12.3748,12.4095,617500.0
2005-05-25 15:50:00,28.61,28.72,28.6,28.68,1132700.0,12.4139,12.4616,12.4095,12.4442,1132700.0
2005-05-26 09:30:00,28.7,28.79,28.55,28.79,791500.0,12.4529,12.492,12.3878,12.492,791500.0
2005-05-26 09:40:00,28.79,28.86,28.75,28.85,806200.0,12.492,12.5223,12.4746,12.518,806200.0
2005-05-26 09:50:00,28.84,28.84,28.77,28.8,538900.0,12.5137,12.5137,12.4833,12.4963,538900.0
2005-05-26 10:00:00,28.8,28.82,28.76,28.8,364600.0,12.4963,12.505,12.4789,12.4963,364600.0
2005-05-26 10:10:00,28.8,28.83,28.78,28.82,347100.0,12.4963,12.5093,12.4876,12.505,347100.0
2005-05-26 10:20:00,28.81,28.83,28.78,28.82,228900.0,12.5006,12.5093,12.4876,12.505,228900.0
2005-05-26 10:30:00,28.81,28.84,28.76,28.77,719100.0,12.5006,12.5137,12.4789,12.4833,719100.0
2005-05-26 10:40:00,28.78,28.78,28.7,28.73,502300.0,12.4876,12.4876,12.4529,12.4659,502300.0
2005-05-26 10:50:00,28.73,28.77,28.71,28.76,204000.0,12.4659,12.4833,12.4572,12.4789,204000.0
2005-05-26 11:00:00,28.76,28.78,28.71,28.71,254300.0,12.4789,12.4876,12.4572,12.4572,254300.0
2005-05-26 11:10:00,28.72,28.78,28.71,28.73,197600.0,12.4616,12.4876,12.4572,12.4659,197600.0
2005-05-26 11:20:00,28.73,28.77,28.71,28.76,269200.0,12.4659,12.4833,12.4572,12.4789,269200.0
2005-05-26 11:30:00,28.76,28.79,28.73,28.76,271700.0,12.4789,12.492,12.4659,12.4789,271700.0
2005-05-26 11:40:00,28.76,28.78,28.72,28.74,148700.0,12.4789,12.4876,12.4616,12.4703,148700.0
2005-05-26 11:50:00,28.73,28.76,28.73,28.76,134000.0,12.4659,12.4789,12.4659,12.4789,134000.0
2005-05-26 12:00:00,28.76,28.76,28.73,28.73,163100.0,12.4789,12.4789,12.4659,12.4659,163100.0
2005-05-26 12:10:00,28.73,28.75,28.72,28.73,136500.0,12.4659,12.4746,12.4616,12.4659,136500.0
2005-05-26 12:20:00,28.72,28.74,28.71,28.73,212100.0,12.4616,12.4703,12.4572,12.4659,212100.0
2005-05-26 12:30:00,28.74,28.74,28.72,28.73,117200.0,12.4703,12.4703,12.4616,12.4659,117200.0
2005-05-26 12:40:00,28.72,28.78,28.72,28.76,375000.0,12.4616,12.4876,12.4616,12.4789,375000.0
2005-05-26 12:50:00,28.76,28.81,28.76,28.79,184800.0,12.4789,12.5006,12.4789,12.492,184800.0
2005-05-26 13:00:00,28.79,28.82,28.78,28.82,362100.0,12.492,12.505,12.4876,12.505,362100.0
2005-05-26 13:10:00,28.81,28.85,28.81,28.83,468000.0,12.5006,12.518,12.5006,12.5093,468000.0
2005-05-26 13:20:00,28.82,28.84,28.8,28.82,154100.0,12.505,12.5137,12.4963,12.505,154100.0
2005-05-26 13:30:00,28.82,28.82,28.77,28.77,205600.0,12.505,12.505,12.4833,12.4833,205600.0
2005-05-26 13:40:00,28.77,28.8,28.75,28.78,244500.0,12.4833,12.4963,12.4746,12.4876,244500.0
2005-05-26 13:50:00,28.78,28.81,28.77,28.79,1468700.0,12.4876,12.5006,12.4833,12.492,1468700.0
2005-05-26 14:00:00,28.79,28.86,28.79,28.85,331000.0,12.492,12.5223,12.492,12.518,331000.0
2005-05-26 14:10:00,28.86,28.87,28.83,28.85,274800.0,12.5223,12.5267,12.5093,12.518,274800.0
2005-05-26 14:20:00,28.85,28.9,28.84,28.89,409800.0,12.518,12.5397,12.5137,12.5354,409800.0
2005-05-26 14:30:00,28.89,28.9,28.85,28.87,262100.0,12.5354,12.5397,12.518,12.5267,262100.0
2005-05-26 14:40:00,28.86,28.88,28.85,28.87,251800.0,12.5223,12.531,12.518,12.5267,251800.0
2005-05-26 14:50:00,28.86,28.92,28.86,28.91,439400.0,12.5223,12.5484,12.5223,12.544,439400.0
2005-05-26 15:00:00,28.91,28.93,28.87,28.89,247300.0,12.544,12.5527,12.5267,12.5354,247300.0
2005-05-26 15:10:00,28.88,28.91,28.87,28.91,361500.0,12.531,12.544,12.5267,12.544,361500.0
2005-05-26 15:20:00,28.9,28.93,28.88,28.89,473000.0,12.5397,12.5527,12.531,12.5354,473000.0
2005-05-26 15:30:00,28.89,28.94,28.89,28.92,387300.0,12.5354,12.557,12.5354,12.5484,387300.0
2005-05-26 15:40:00,28.92,28.94,28.88,28.88,457300.0,12.5484,12.557,12.531,12.531,457300.0
2005-05-26 15:50:00,28.88,28.91,28.85,28.9,1049700.0,12.531,12.544,12.518,12.5397,1049700.0
2005-05-27 09:30:00,28.71,28.76,28.4,28.42,2850000.0,12.4572,12.4789,12.3227,12.3314,2850000.0
2005-05-27 09:40:00,28.41,28.46,28.27,28.39,2730200.0,12.3271,12.3488,12.2663,12.3184,2730200.0
2005-05-27 09:50:00,28.38,28.42,28.35,28.35,1300600.0,12.3141,12.3314,12.301,12.301,1300600.0
2005-05-27 10:00:00,28.34,28.35,28.2,28.25,1895600.0,12.2967,12.301,12.236,12.2577,1895600.0
2005-05-27 10:10:00,28.25,28.25,28.05,28.07,1850900.0,12.2577,12.2577,12.1709,12.1796,1850900.0
2005-05-27 10:20:00,28.07,28.14,28.02,28.08,1687800.0,12.1796,12.2099,12.1579,12.1839,1687800.0
2005-05-27 10:30:00,28.09,28.18,28.05,28.16,1820500.0,12.1882,12.2273,12.1709,12.2186,1820500.0
2005-05-27 10:40:00,28.16,28.17,28.07,28.09,1402500.0,12.2186,12.2229,12.1796,12.1882,1402500.0
2005-05-27 10:50:00,28.09,28.28,28.09,28.26,1181500.0,12.1882,12.2707,12.1882,12.262,1181500.0
2005-05-27 11:00:00,28.27,28.32,28.23,28.27,1019600.0,12.2663,12.288,12.249,12.2663,1019600.0
2005-05-27 11:10:00,28.26,28.27,28.18,28.19,675600.0,12.262,12.2663,12.2273,12.2316,675600.0
2005-05-27 11:20:00,28.2,28.34,28.19,28.33,858000.0,12.236,12.2967,12.2316,12.2924,858000.0
2005-05-27 11:30:00,28.32,28.37,28.3,28.31,966600.0,12.288,12.3097,12.2794,12.2837,966600.0
2005-05-27 11:40:00,28.31,28.37,28.3,28.32,693500.0,12.2837,12.3097,12.2794,12.288,693500.0
2005-05-27 11:50:00,28.32,28.34,28.21,28.23,602800.0,12.288,12.2967,12.2403,12.249,602800.0
2005-05-27 12:00:00,28.24,28.29,28.22,28.24,1142200.0,12.2533,12.275,12.2446,12.2533,1142200.0
2005-05-27 12:10:00,28.24,28.27,28.2,28.24,632900.0,12.2533,12.2663,12.236,12.2533,632900.0
2005-05-27 12:20:00,28.24,28.28,28.23,28.24,429400.0,12.2533,12.2707,12.249,12.2533,429400.0
2005-05-27 12:30:00,28.24,28.27,28.22,28.25,410500.0,12.2533,12.2663,12.2446,12.2577,410500.0
2005-05-27 12:40:00,28.25,28.3,28.24,28.24,416200.0,12.2577,12.2794,12.2533,12.2533,416200.0
2005-05-27 12:50:00,28.24,28.26,28.22,28.25,395200.0,12.2533,12.262,12.2446,12.2577,395200.0
2005-05-27 13:00:00,28.25,28.27,28.23,28.27,799600.0,12.2577,12.2663,12.249,12.2663,799600.0
2005-05-27 13:10:00,28.26,28.28,28.25,28.26,281300.0,12.262,12.2707,12.2577,12.262,281300.0
2005-05-27 13:20:00,28.25,28.29,28.25,28.26,655900.0,12.2577,12.275,12.2577,12.262,655900.0
2005-05-27 13:30:00,28.25,28.27,28.24,28.24,522600.0,12.2577,12.2663,12.2533,12.2533,522600.0
2005-05-27 13:40:00,28.24,28.25,28.22,28.23,244900.0,12.2533,12.2577,12.2446,12.249,244900.0
2005-05-27 13:50:00,28.24,28.27,28.23,28.26,438600.0,12.2533,12.2663,12.249,12.262,438600.0
2005-05-27 14:00:00,28.26,28.28,28.26,28.27,516000.0,12.262,12.2707,12.262,12.2663,516000.0
2005-05-27 14:10:00,28.27,28.31,28.26,28.31,357100.0,12.2663,12.2837,12.262,12.2837,357100.0
2005-05-27 14:20:00,28.31,28.35,28.29,28.32,595900.0,12.2837,12.301,12.275,12.288,595900.0
2005-05-27 14:30:00,28.33,28.38,28.33,28.35,491600.0,12.2924,12.3141,12.2924,12.301,491600.0
2005-05-27 14:40:00,28.35,28.36,28.3,28.36,305700.0,12.301,12.3054,12.2794,12.3054,305700.0
2005-05-27 14:50:00,28.36,28.38,28.33,28.34,297000.0,12.3054,12.3141,12.2924,12.2967,297000.0
2005-05-27 15:00:00,28.35,28.35,28.29,28.29,391300.0,12.301,12.301,12.275,12.275,391300.0
2005-05-27 15:10:00,28.29,28.32,28.26,28.29,432700.0,12.275,12.288,12.262,12.275,432700.0
2005-05-27 15:20:00,28.3,28.3,28.24,28.24,505400.0,12.2794,12.2794,12.2533,12.2533,505400.0
2005-05-27 15:30:00,28.25,28.33,28.24,28.33,610500.0,12.2577,12.2924,12.2533,12.2924,610500.0
2005-05-27 15:40:00,28.33,28.37,28.31,28.35,631900.0,12.2924,12.3097,12.2837,12.301,631900.0
2005-05-27 15:50:00,28.35,28.4,28.32,28.33,911700.0,12.301,12.3227,12.288,12.2924,911700.0
2005-05-31 09:30:00,28.11,28.32,28.11,28.26,1794700.0,12.1969,12.288,12.1969,12.262,1794700.0
2005-05-31 09:40:00,28.26,28.34,28.21,28.31,1005900.0,12.262,12.2967,12.2403,12.2837,1005900.0
2005-05-31 09:50:00,28.31,28.35,28.22,28.25,683900.0,12.2837,12.301,12.2446,12.2577,683900.0
2005-05-31 10:00:00,28.24,28.3,28.23,28.24,530000.0,12.2533,12.2794,12.249,12.2533,530000.0
2005-05-31 10:10:00,28.24,28.27,28.22,28.23,518500.0,12.2533,12.2663,12.2446,12.249,518500.0
2005-05-31 10:20:00,28.23,28.24,28.2,28.22,596700.0,12.249,12.2533,12.236,12.2446,596700.0
2005-05-31 10:30:00,28.22,28.26,28.21,28.22,380200.0,12.2446,12.262,12.2403,12.2446,380200.0
2005-05-31 10:40:00,28.21,28.24,28.12,28.14,460400.0,12.2403,12.2533,12.2012,12.2099,460400.0
2005-05-31 10:50:00,28.13,28.25,28.12,28.13,463500.0,12.2056,12.2577,12.2012,12.2056,463500.0
2005-05-31 11:00:00,28.12,28.15,28.11,28.12,324400.0,12.2012,12.2143,12.1969,12.2012,324400.0
2005-05-31 11:10:00,28.12,28.17,28.05,28.07,841700.0,12.2012,12.2229,12.1709,12.1796,841700.0
2005-05-31 11:20:00,28.07,28.13,28.05,28.11,389600.0,12.1796,12.2056,12.1709,12.1969,389600.0
2005-05-31 11:30:00,28.1,28.12,28.06,28.12,490700.0,12.1926,12.2012,12.1752,12.2012,490700.0
2005-05-31 11:40:00,28.11,28.12,28.07,28.1,334700.0,12.1969,12.2012,12.1796,12.1926,334700.0
2005-05-31 11:50:00,28.1,28.1,28.06,28.08,235300.0,12.1926,12.1926,12.1752,12.1839,235300.0
2005-05-31 12:00:00,28.08,28.09,28.06,28.06,287200.0,12.1839,12.1882,12.1752,12.1752,287200.0
2005-05-31 12:10:00,28.06,28.07,28.05,28.06,206100.0,12.1752,12.1796,12.1709,12.1752,206100.0
2005-05-31 12:20:00,28.06,28.09,28.05,28.07,252700.0,12.1752,12.1882,12.1709,12.1796,252700.0
2005-05-31 12:30:00,28.07,28.1,28.07,28.08,301700.0,12.1796,12.1926,12.1796,12.1839,301700.0
2005-05-31 12:40:00,28.08,28.09,28.06,28.07,185400.0,12.1839,12.1882,12.1752,12.1796,185400.0
2005-05-31 12:50:00,28.07,28.08,28.06,28.07,192300.0,12.1796,12.1839,12.1752,12.1796,192300.0
2005-05-31 13:00:00,28.07,28.1,28.06,28.07,570100.0,12.1796,12.1926,12.1752,12.1796,570100.0
2005-05-31 13:10:00,28.07,28.09,28.06,28.08,301600.0,12.1796,12.1882,12.1752,12.1839,301600.0
2005-05-31 13:20:00,28.09,28.13,28.07,28.12,411100.0,12.1882,12.2056,12.1796,12.2012,411100.0
2005-05-31 13:30:00,28.11,28.16,28.11,28.13,209300.0,12.1969,12.2186,12.1969,12.2056,209300.0
2005-05-31 13:40:00,28.12,28.15,28.12,28.13,146600.0,12.2012,12.2143,12.2012,12.2056,146600.0
2005-05-31 13:50:00,28.13,28.19,28.12,28.17,231500.0,12.2056,12.2316,12.2012,12.2229,231500.0
2005-05-31 14:00:00,28.17,28.21,28.17,28.19,333600.0,12.2229,12.2403,12.2229,12.2316,333600.0
2005-05-31 14:10:00,28.19,28.2,28.15,28.17,177600.0,12.2316,12.236,12.2143,12.2229,177600.0
2005-05-31 14:20:00,28.18,28.18,28.12,28.12,313600.0,12.2273,12.2273,12.2012,12.2012,313600.0
2005-05-31 14:30:00,28.12,28.19,28.11,28.13,448100.0,12.2012,12.2316,12.1969,12.2056,448100.0
2005-05-31 14:40:00,28.13,28.13,28.09,28.1,457200.0,12.2056,12.2056,12.1882,12.1926,457200.0
2005-05-31 14:50:00,28.1,28.11,28.07,28.09,358300.0,12.1926,12.1969,12.1796,12.1882,358300.0
2005-05-31 15:00:00,28.09,28.14,28.09,28.1,426800.0,12.1882,12.2099,12.1882,12.1926,426800.0
2005-05-31 15:10:00,28.1,28.17,28.09,28.11,602900.0,12.1926,12.2229,12.1882,12.1969,602900.0
2005-05-31 15:20:00,28.1,28.13,28.1,28.12,585700.0,12.1926,12.2056,12.1926,12.2012,585700.0
2005-05-31 15:30:00,28.11,28.12,28.05,28.06,661200.0,12.1969,12.2012,12.1709,12.1752,661200.0
2005-05-31 15:40:00,28.05,28.06,27.95,28.0,1514500.0,12.1709,12.1752,12.1275,12.1492,1514500.0
2005-05-31 15:50:00,28.0,28.07,27.99,28.01,2027000.0,12.1492,12.1796,12.1448,12.1535,2027000.0
2005-06-01 09:30:00,27.93,28.16,27.93,27.99,980600.0,12.1188,12.2186,12.1188,12.1448,980600.0
2005-06-01 09:40:00,28.0,28.07,27.97,28.03,572100.0,12.1492,12.1796,12.1362,12.1622,572100.0
2005-06-01 09:50:00,28.03,28.05,28.0,28.03,653000.0,12.1622,12.1709,12.1492,12.1622,653000.0
2005-06-01 10:00:00,28.03,28.21,28.02,28.19,693100.0,12.1622,12.2403,12.1579,12.2316,693100.0
2005-06-01 10:10:00,28.2,28.23,28.16,28.2,713700.0,12.236,12.249,12.2186,12.236,713700.0
2005-06-01 10:20:00,28.21,28.21,28.1,28.13,528700.0,12.2403,12.2403,12.1926,12.2056,528700.0
2005-06-01 10:30:00,28.13,28.19,28.13,28.14,488000.0,12.2056,12.2316,12.2056,12.2099,488000.0
2005-06-01 10:40:00,28.14,28.15,28.07,28.12,482400.0,12.2099,12.2143,12.1796,12.2012,482400.0
2005-06-01 10:50:00,28.11,28.14,28.1,28.11,361500.0,12.1969,12.2099,12.1926,12.1969,361500.0
2005-06-01 11:00:00,28.11,28.14,28.1,28.12,439000.0,12.1969,12.2099,12.1926,12.2012,439000.0
2005-06-01 11:10:00,28.12,28.19,28.12,28.18,515700.0,12.2012,12.2316,12.2012,12.2273,515700.0
2005-06-01 11:20:00,28.18,28.19,28.15,28.16,362900.0,12.2273,12.2316,12.2143,12.2186,362900.0
2005-06-01 11:30:00,28.16,28.18,28.13,28.17,424200.0,12.2186,12.2273,12.2056,12.2229,424200.0
2005-06-01 11:40:00,28.17,28.17,28.14,28.15,308400.0,12.2229,12.2229,12.2099,12.2143,308400.0
2005-06-01 11:50:00,28.14,28.17,28.14,28.16,278800.0,12.2099,12.2229,12.2099,12.2186,278800.0
2005-06-01 12:00:00,28.17,28.18,28.14,28.14,621200.0,12.2229,12.2273,12.2099,12.2099,621200.0
2005-06-01 12:10:00,28.14,28.16,28.12,28.15,357900.0,12.2099,12.2186,12.2012,12.2143,357900.0
2005-06-01 12:20:00,28.14,28.14,28.11,28.13,206500.0,12.2099,12.2099,12.1969,12.2056,206500.0
2005-06-01 12:30:00,28.13,28.14,28.1,28.1,415000.0,12.2056,12.2099,12.1926,12.1926,415000.0
2005-06-01 12:40:00,28.1,28.12,28.1,28.11,210600.0,12.1926,12.2012,12.1926,12.1969,210600.0
2005-06-01 12:50:00,28.12,28.14,28.11,28.14,209300.0,12.2012,12.2099,12.1969,12.2099,209300.0
2005-06-01 13:00:00,28.14,28.16,28.12,28.13,397800.0,12.2099,12.2186,12.2012,12.2056,397800.0
2005-06-01 13:10:00,28.14,28.15,28.12,28.13,200100.0,12.2099,12.2143,12.2012,12.2056,200100.0
2005-06-01 13:20:00,28.12,28.15,28.12,28.14,226200.0,12.2012,12.2143,12.2012,12.2099,226200.0
2005-06-01 13:30:00,28.15,28.16,28.13,28.13,374300.0,12.2143,12.2186,12.2056,12.2056,374300.0
2005-06-01 13:40:00,28.13,28.15,28.12,28.14,341900.0,12.2056,12.2143,12.2012,12.2099,341900.0
2005-06-01 13:50:00,28.14,28.19,28.13,28.17,249200.0,12.2099,12.2316,12.2056,12.2229,249200.0
2005-06-01 14:00:00,28.16,28.17,28.13,28.13,296900.0,12.2186,12.2229,12.2056,12.2056,296900.0
2005-06-01 14:10:00,28.15,28.17,28.1,28.11,424400.0,12.2143,12.2229,12.1926,12.1969,424400.0
2005-06-01 14:20:00,28.11,28.15,28.1,28.12,458400.0,12.1969,12.2143,12.1926,12.2012,458400.0
2005-06-01 14:30:00,28.11,28.15,28.07,28.14,459000.0,12.1969,12.2143,12.1796,12.2099,459000.0
2005-06-01 14:40:00,28.14,28.14,28.0,28.0,727900.0,12.2099,12.2099,12.1492,12.1492,727900.0
2005-06-01 14:50:00,28.0,28.02,27.98,28.0,647600.0,12.1492,12.1579,12.1405,12.1492,647600.0
2005-06-01 15:00:00,27.99,28.04,27.98,28.01,553700.0,12.1448,12.1665,12.1405,12.1535,553700.0
2005-06-01 15:10:00,28.01,28.02,27.9,28.02,415100.0,12.1535,12.1579,12.1058,12.1579,415100.0
2005-06-01 15:20:00,28.01,28.07,27.99,28.06,515000.0,12.1535,12.1796,12.1448,12.1752,515000.0
2005-06-01 15:30:00,28.05,28.15,28.05,28.13,550500.0,12.1709,12.2143,12.1709,12.2056,550500.0
2005-06-01 15:40:00,28.13,28.17,28.11,28.16,583100.0,12.2056,12.2229,12.1969,12.2186,583100.0
2005-06-01 15:50:00,28.16,28.16,28.16,28.16,0.0,12.2186,12.2186,12.2186,12.2186,0.0
2005-06-02 09:30:00,28.2,28.39,28.12,28.17,1197900.0,12.236,12.3184,12.2012,12.2229,1197900.0
2005-06-02 09:40:00,28.16,28.21,28.15,28.17,536100.0,12.2186,12.2403,12.2143,12.2229,536100.0
2005-06-02 09:50:00,28.17,28.21,28.15,28.2,500300.0,12.2229,12.2403,12.2143,12.236,500300.0
2005-06-02 10:00:00,28.2,28.21,28.17,28.18,382600.0,12.236,12.2403,12.2229,12.2273,382600.0
2005-06-02 10:10:00,28.18,28.19,28.14,28.18,284200.0,12.2273,12.2316,12.2099,12.2273,284200.0
2005-06-02 10:20:00,28.18,28.21,28.17,28.19,346800.0,12.2273,12.2403,12.2229,12.2316,346800.0
2005-06-02 10:30:00,28.19,28.24,28.16,28.19,522400.0,12.2316,12.2533,12.2186,12.2316,522400.0
2005-06-02 10:40:00,28.18,28.23,28.18,28.19,385800.0,12.2273,12.249,12.2273,12.2316,385800.0
2005-06-02 10:50:00,28.18,28.22,28.15,28.19,410700.0,12.2273,12.2446,12.2143,12.2316,410700.0
2005-06-02 11:00:00,28.18,28.19,28.13,28.14,360600.0,12.2273,12.2316,12.2056,12.2099,360600.0
2005-06-02 11:10:00,28.14,28.16,28.12,28.14,417400.0,12.2099,12.2186,12.2012,12.2099,417400.0
2005-06-02 11:20:00,28.14,28.18,28.13,28.17,349100.0,12.2099,12.2273,12.2056,12.2229,349100.0
2005-06-02 11:30:00,28.18,28.2,28.16,28.18,296600.0,12.2273,12.236,12.2186,12.2273,296600.0
2005-06-02 11:40:00,28.19,28.19,28.15,28.19,199700.0,12.2316,12.2316,12.2143,12.2316,199700.0
2005-06-02 11:50:00,28.18,28.19,28.17,28.17,187200.0,12.2273,12.2316,12.2229,12.2229,187200.0
2005-06-02 12:00:00,28.17,28.2,28.16,28.18,301600.0,12.2229,12.236,12.2186,12.2273,301600.0
2005-06-02 12:10:00,28.17,28.19,28.16,28.17,399700.0,12.2229,12.2316,12.2186,12.2229,399700.0
2005-06-02 12:20:00,28.17,28.19,28.17,28.19,154300.0,12.2229,12.2316,12.2229,12.2316,154300.0
2005-06-02 12:30:00,28.18,28.2,28.18,28.2,583000.0,12.2273,12.236,12.2273,12.236,583000.0
2005-06-02 12:40:00,28.2,28.21,28.17,28.18,189200.0,12.236,12.2403,12.2229,12.2273,189200.0
2005-06-02 12:50:00,28.17,28.19,28.17,28.18,112500.0,12.2229,12.2316,12.2229,12.2273,112500.0
2005-06-02 13:00:00,28.18,28.2,28.17,28.17,133100.0,12.2273,12.236,12.2229,12.2229,133100.0
2005-06-02 13:10:00,28.17,28.19,28.17,28.17,239800.0,12.2229,12.2316,12.2229,12.2229,239800.0
2005-06-02 13:20:00,28.17,28.18,28.17,28.17,130500.0,12.2229,12.2273,12.2229,12.2229,130500.0
2005-06-02 13:30:00,28.17,28.19,28.17,28.17,118000.0,12.2229,12.2316,12.2229,12.2229,118000.0
2005-06-02 13:40:00,28.17,28.18,28.16,28.18,280400.0,12.2229,12.2273,12.2186,12.2273,280400.0
2005-06-02 13:50:00,28.18,28.18,28.17,28.17,160300.0,12.2273,12.2273,12.2229,12.2229,160300.0
2005-06-02 14:00:00,28.18,28.19,28.17,28.17,301600.0,12.2273,12.2316,12.2229,12.2229,301600.0
2005-06-02 14:10:00,28.17,28.18,28.16,28.18,135100.0,12.2229,12.2273,12.2186,12.2273,135100.0
2005-06-02 14:20:00,28.18,28.2,28.17,28.2,337900.0,12.2273,12.236,12.2229,12.236,337900.0
2005-06-02 14:30:00,28.2,28.2,28.17,28.18,297900.0,12.236,12.236,12.2229,12.2273,297900.0
2005-06-02 14:40:00,28.17,28.19,28.17,28.19,155600.0,12.2229,12.2316,12.2229,12.2316,155600.0
2005-06-02 14:50:00,28.19,28.21,28.18,28.2,703100.0,12.2316,12.2403,12.2273,12.236,703100.0
2005-06-02 15:00:00,28.2,28.22,28.19,28.2,250300.0,12.236,12.2446,12.2316,12.236,250300.0
2005-06-02 15:10:00,28.2,28.21,28.18,28.18,267600.0,12.236,12.2403,12.2273,12.2273,267600.0
2005-06-02 15:20:00,28.18,28.22,28.18,28.2,453800.0,12.2273,12.2446,12.2273,12.236,453800.0
2005-06-02 15:30:00,28.2,28.23,28.18,28.23,1331600.0,12.236,12.249,12.2273,12.249,1331600.0
2005-06-02 15:40:00,28.23,28.25,28.2,28.24,685300.0,12.249,12.2577,12.236,12.2533,685300.0
2005-06-02 15:50:00,28.23,28.24,28.19,28.21,904700.0,12.249,12.2533,12.2316,12.2403,904700.0
2005-06-03 09:30:00,28.1,28.16,28.0,28.13,854800.0,12.1926,12.2186,12.1492,12.2056,854800.0
2005-06-03 09:40:00,28.11,28.11,28.04,28.08,483100.0,12.1969,12.1969,12.1665,12.1839,483100.0
2005-06-03 09:50:00,28.07,28.12,28.07,28.09,337100.0,12.1796,12.2012,12.1796,12.1882,337100.0
2005-06-03 10:00:00,28.09,28.09,28.04,28.04,378300.0,12.1882,12.1882,12.1665,12.1665,378300.0
2005-06-03 10:10:00,28.05,28.08,28.03,28.06,267700.0,12.1709,12.1839,12.1622,12.1752,267700.0
2005-06-03 10:20:00,28.06,28.07,28.02,28.05,345100.0,12.1752,12.1796,12.1579,12.1709,345100.0
2005-06-03 10:30:00,28.04,28.07,28.04,28.06,246200.0,12.1665,12.1796,12.1665,12.1752,246200.0
2005-06-03 10:40:00,28.06,28.07,28.04,28.06,267100.0,12.1752,12.1796,12.1665,12.1752,267100.0
2005-06-03 10:50:00,28.06,28.1,28.06,28.1,248100.0,12.1752,12.1926,12.1752,12.1926,248100.0
2005-06-03 11:00:00,28.09,28.1,28.06,28.07,573000.0,12.1882,12.1926,12.1752,12.1796,573000.0
2005-06-03 11:10:00,28.07,28.08,28.04,28.05,320400.0,12.1796,12.1839,12.1665,12.1709,320400.0
2005-06-03 11:20:00,28.05,28.06,28.04,28.05,313800.0,12.1709,12.1752,12.1665,12.1709,313800.0
2005-06-03 11:30:00,28.05,28.05,28.0,28.0,404100.0,12.1709,12.1709,12.1492,12.1492,404100.0
2005-06-03 11:40:00,28.0,28.01,27.94,27.95,335900.0,12.1492,12.1535,12.1231,12.1275,335900.0
2005-06-03 11:50:00,27.94,27.97,27.86,27.92,518100.0,12.1231,12.1362,12.0884,12.1145,518100.0
2005-06-03 12:00:00,27.91,27.94,27.88,27.9,309200.0,12.1101,12.1231,12.0971,12.1058,309200.0
2005-06-03 12:10:00,27.9,27.91,27.82,27.88,525200.0,12.1058,12.1101,12.0711,12.0971,525200.0
2005-06-03 12:20:00,27.87,27.91,27.87,27.88,201100.0,12.0928,12.1101,12.0928,12.0971,201100.0
2005-06-03 12:30:00,27.88,27.91,27.86,27.9,258800.0,12.0971,12.1101,12.0884,12.1058,258800.0
2005-06-03 12:40:00,27.91,27.96,27.9,27.95,250000.0,12.1101,12.1318,12.1058,12.1275,250000.0
2005-06-03 12:50:00,27.96,28.0,27.87,27.99,378000.0,12.1318,12.1492,12.0928,12.1448,378000.0
2005-06-03 13:00:00,27.98,28.02,27.98,28.01,225400.0,12.1405,12.1579,12.1405,12.1535,225400.0
2005-06-03 13:10:00,28.01,28.03,27.98,28.03,269800.0,12.1535,12.1622,12.1405,12.1622,269800.0
2005-06-03 13:20:00,28.02,28.05,28.02,28.05,276800.0,12.1579,12.1709,12.1579,12.1709,276800.0
2005-06-03 13:30:00,28.05,28.08,27.98,28.0,157000.0,12.1709,12.1839,12.1405,12.1492,157000.0
2005-06-03 13:40:00,28.0,28.05,27.99,28.02,190700.0,12.1492,12.1709,12.1448,12.1579,190700.0
2005-06-03 13:50:00,28.02,28.04,28.0,28.01,120000.0,12.1579,12.1665,12.1492,12.1535,120000.0
2005-06-03 14:00:00,28.03,28.05,27.99,28.05,309800.0,12.1622,12.1709,12.1448,12.1709,309800.0
2005-06-03 14:10:00,28.05,28.07,28.0,28.04,278100.0,12.1709,12.1796,12.1492,12.1665,278100.0
2005-06-03 14:20:00,28.04,28.05,28.02,28.03,278800.0,12.1665,12.1709,12.1579,12.1622,278800.0
2005-06-03 14:30:00,28.03,28.05,28.01,28.01,285500.0,12.1622,12.1709,12.1535,12.1535,285500.0
2005-06-03 14:40:00,28.02,28.03,27.97,27.97,255400.0,12.1579,12.1622,12.1362,12.1362,255400.0
2005-06-03 14:50:00,27.98,27.99,27.93,27.99,287500.0,12.1405,12.1448,12.1188,12.1448,287500.0
2005-06-03 15:00:00,27.99,28.03,27.96,28.03,308500.0,12.1448,12.1622,12.1318,12.1622,308500.0
2005-06-03 15:10:00,28.03,28.03,28.0,28.01,259000.0,12.1622,12.1622,12.1492,12.1535,259000.0
2005-06-03 15:20:00,28.01,28.01,27.93,27.94,492300.0,12.1535,12.1535,12.1188,12.1231,492300.0
2005-06-03 15:30:00,27.95,28.04,27.8,28.01,297000.0,12.1275,12.1665,12.0624,12.1535,297000.0
2005-06-03 15:40:00,28.01,28.04,28.0,28.03,314000.0,12.1535,12.1665,12.1492,12.1622,314000.0
2005-06-03 15:50:00,28.03,28.03,27.96,27.97,573000.0,12.1622,12.1622,12.1318,12.1362,573000.0
2005-06-06 09:30:00,28.03,28.17,28.03,28.07,988300.0,12.1622,12.2229,12.1622,12.1796,988300.0
2005-06-06 09:40:00,28.08,28.12,28.0,28.0,683600.0,12.1839,12.2012,12.1492,12.1492,683600.0
2005-06-06 09:50:00,28.01,28.04,27.98,27.98,409600.0,12.1535,12.1665,12.1405,12.1405,409600.0
2005-06-06 10:00:00,27.98,28.01,27.98,27.99,284700.0,12.1405,12.1535,12.1405,12.1448,284700.0
2005-06-06 10:10:00,27.99,28.04,27.99,28.02,289700.0,12.1448,12.1665,12.1448,12.1579,289700.0
2005-06-06 10:20:00,28.02,28.05,28.0,28.01,313900.0,12.1579,12.1709,12.1492,12.1535,313900.0
2005-06-06 10:30:00,28.01,28.04,28.01,28.02,276100.0,12.1535,12.1665,12.1535,12.1579,276100.0
2005-06-06 10:40:00,28.02,28.06,28.01,28.02,635600.0,12.1579,12.1752,12.1535,12.1579,635600.0
2005-06-06 10:50:00,28.03,28.03,27.98,27.99,479200.0,12.1622,12.1622,12.1405,12.1448,479200.0
2005-06-06 11:00:00,27.98,28.01,27.98,27.99,294300.0,12.1405,12.1535,12.1405,12.1448,294300.0
2005-06-06 11:10:00,28.0,28.0,27.98,27.99,182200.0,12.1492,12.1492,12.1405,12.1448,182200.0
2005-06-06 11:20:00,28.0,28.05,27.99,28.02,307600.0,12.1492,12.1709,12.1448,12.1579,307600.0
2005-06-06 11:30:00,28.02,28.05,28.01,28.03,206400.0,12.1579,12.1709,12.1535,12.1622,206400.0
2005-06-06 11:40:00,28.02,28.04,28.0,28.0,232400.0,12.1579,12.1665,12.1492,12.1492,232400.0
2005-06-06 11:50:00,28.0,28.02,27.99,28.0,267400.0,12.1492,12.1579,12.1448,12.1492,267400.0
2005-06-06 12:00:00,28.01,28.04,28.0,28.03,292000.0,12.1535,12.1665,12.1492,12.1622,292000.0
2005-06-06 12:10:00,28.03,28.04,28.02,28.03,198400.0,12.1622,12.1665,12.1579,12.1622,198400.0
2005-06-06 12:20:00,28.03,28.06,28.03,28.05,179700.0,12.1622,12.1752,12.1622,12.1709,179700.0
2005-06-06 12:30:00,28.05,28.06,28.04,28.05,99600.0,12.1709,12.1752,12.1665,12.1709,99600.0
2005-06-06 12:40:00,28.06,28.06,28.01,28.04,253200.0,12.1752,12.1752,12.1535,12.1665,253200.0
2005-06-06 12:50:00,28.02,28.07,28.02,28.05,191500.0,12.1579,12.1796,12.1579,12.1709,191500.0
2005-06-06 13:00:00,28.06,28.07,28.03,28.03,153300.0,12.1752,12.1796,12.1622,12.1622,153300.0
2005-06-06 13:10:00,28.03,28.06,28.03,28.03,288200.0,12.1622,12.1752,12.1622,12.1622,288200.0
2005-06-06 13:20:00,28.03,28.05,28.02,28.04,157300.0,12.1622,12.1709,12.1579,12.1665,157300.0
2005-06-06 13:30:00,28.04,28.05,28.02,28.03,248900.0,12.1665,12.1709,12.1579,12.1622,248900.0
2005-06-06 13:40:00,28.03,28.09,28.02,28.08,386400.0,12.1622,12.1882,12.1579,12.1839,386400.0
2005-06-06 13:50:00,28.07,28.08,28.05,28.07,237500.0,12.1796,12.1839,12.1709,12.1796,237500.0
2005-06-06 14:00:00,28.07,28.1,28.06,28.07,404100.0,12.1796,12.1926,12.1752,12.1796,404100.0
2005-06-06 14:10:00,28.07,28.08,28.06,28.07,213500.0,12.1796,12.1839,12.1752,12.1796,213500.0
2005-06-06 14:20:00,28.06,28.09,28.06,28.08,232900.0,12.1752,12.1882,12.1752,12.1839,232900.0
2005-06-06 14:30:00,28.07,28.09,28.06,28.07,235300.0,12.1796,12.1882,12.1752,12.1796,235300.0
2005-06-06 14:40:00,28.07,28.08,28.03,28.05,362900.0,12.1796,12.1839,12.1622,12.1709,362900.0
2005-06-06 14:50:00,28.04,28.07,28.04,28.06,209400.0,12.1665,12.1796,12.1665,12.1752,209400.0
2005-06-06 15:00:00,28.05,28.07,28.04,28.04,415800.0,12.1709,12.1796,12.1665,12.1665,415800.0
2005-06-06 15:10:00,28.04,28.06,28.02,28.05,421400.0,12.1665,12.1752,12.1579,12.1709,421400.0
2005-06-06 15:20:00,28.06,28.12,28.04,28.12,937400.0,12.1752,12.2012,12.1665,12.2012,937400.0
2005-06-06 15:30:00,28.12,28.18,28.1,28.17,1130000.0,12.2012,12.2273,12.1926,12.2229,1130000.0
2005-06-06 15:40:00,28.17,28.22,28.09,28.1,1472800.0,12.2229,12.2446,12.1882,12.1926,1472800.0
2005-06-06 15:50:00,28.09,28.15,27.99,28.01,1881800.0,12.1882,12.2143,12.1448,12.1535,1881800.0
2005-06-07 09:30:00,28.1,28.15,28.06,28.15,949800.0,12.1926,12.2143,12.1752,12.2143,949800.0
2005-06-07 09:40:00,28.15,28.19,28.09,28.15,1044900.0,12.2143,12.2316,12.1882,12.2143,1044900.0
2005-06-07 09:50:00,28.16,28.18,28.11,28.12,577400.0,12.2186,12.2273,12.1969,12.2012,577400.0
2005-06-07 10:00:00,28.12,28.19,28.11,28.18,522700.0,12.2012,12.2316,12.1969,12.2273,522700.0
2005-06-07 10:10:00,28.18,28.2,28.16,28.17,477300.0,12.2273,12.236,12.2186,12.2229,477300.0
2005-06-07 10:20:00,28.17,28.22,28.16,28.21,440800.0,12.2229,12.2446,12.2186,12.2403,440800.0
2005-06-07 10:30:00,28.2,28.24,28.18,28.23,462200.0,12.236,12.2533,12.2273,12.249,462200.0
2005-06-07 10:40:00,28.24,28.25,28.21,28.24,565100.0,12.2533,12.2577,12.2403,12.2533,565100.0
2005-06-07 10:50:00,28.24,28.25,28.19,28.19,401400.0,12.2533,12.2577,12.2316,12.2316,401400.0
2005-06-07 11:00:00,28.2,28.22,28.17,28.22,427000.0,12.236,12.2446,12.2229,12.2446,427000.0
2005-06-07 11:10:00,28.22,28.24,28.2,28.21,368400.0,12.2446,12.2533,12.236,12.2403,368400.0
2005-06-07 11:20:00,28.21,28.23,28.18,28.19,257800.0,12.2403,12.249,12.2273,12.2316,257800.0
2005-06-07 11:30:00,28.2,28.23,28.18,28.18,420900.0,12.236,12.249,12.2273,12.2273,420900.0
2005-06-07 11:40:00,28.18,28.2,28.16,28.18,396700.0,12.2273,12.236,12.2186,12.2273,396700.0
2005-06-07 11:50:00,28.19,28.24,28.18,28.2,451200.0,12.2316,12.2533,12.2273,12.236,451200.0
2005-06-07 12:00:00,28.2,28.24,28.2,28.22,221300.0,12.236,12.2533,12.236,12.2446,221300.0
2005-06-07 12:10:00,28.21,28.22,28.18,28.18,274600.0,12.2403,12.2446,12.2273,12.2273,274600.0
2005-06-07 12:20:00,28.18,28.2,28.15,28.19,243000.0,12.2273,12.236,12.2143,12.2316,243000.0
2005-06-07 12:30:00,28.19,28.2,28.18,28.2,437800.0,12.2316,12.236,12.2273,12.236,437800.0
2005-06-07 12:40:00,28.2,28.2,28.18,28.19,338700.0,12.236,12.236,12.2273,12.2316,338700.0
2005-06-07 12:50:00,28.19,28.2,28.16,28.19,389900.0,12.2316,12.236,12.2186,12.2316,389900.0
2005-06-07 13:00:00,28.19,28.2,28.18,28.2,234200.0,12.2316,12.236,12.2273,12.236,234200.0
2005-06-07 13:10:00,28.19,28.2,28.18,28.19,331400.0,12.2316,12.236,12.2273,12.2316,331400.0
2005-06-07 13:20:00,28.19,28.2,28.18,28.19,178100.0,12.2316,12.236,12.2273,12.2316,178100.0
2005-06-07 13:30:00,28.19,28.19,28.15,28.16,252400.0,12.2316,12.2316,12.2143,12.2186,252400.0
2005-06-07 13:40:00,28.16,28.18,28.13,28.17,311000.0,12.2186,12.2273,12.2056,12.2229,311000.0
2005-06-07 13:50:00,28.16,28.19,28.16,28.17,219300.0,12.2186,12.2316,12.2186,12.2229,219300.0
2005-06-07 14:00:00,28.18,28.18,28.15,28.16,515400.0,12.2273,12.2273,12.2143,12.2186,515400.0
2005-06-07 14:10:00,28.16,28.16,28.02,28.04,719400.0,12.2186,12.2186,12.1579,12.1665,719400.0
2005-06-07 14:20:00,28.05,28.08,28.04,28.06,362800.0,12.1709,12.1839,12.1665,12.1752,362800.0
2005-06-07 14:30:00,28.06,28.11,28.05,28.1,529100.0,12.1752,12.1969,12.1709,12.1926,529100.0
2005-06-07 14:40:00,28.1,28.1,28.06,28.08,478300.0,12.1926,12.1926,12.1752,12.1839,478300.0
2005-06-07 14:50:00,28.08,28.11,28.07,28.09,271400.0,12.1839,12.1969,12.1796,12.1882,271400.0
2005-06-07 15:00:00,28.1,28.1,28.02,28.03,518800.0,12.1926,12.1926,12.1579,12.1622,518800.0
2005-06-07 15:10:00,28.03,28.06,28.01,28.04,494900.0,12.1622,12.1752,12.1535,12.1665,494900.0
2005-06-07 15:20:00,28.03,28.07,28.03,28.04,524400.0,12.1622,12.1796,12.1622,12.1665,524400.0
2005-06-07 15:30:00,28.05,28.05,27.99,28.03,1664900.0,12.1709,12.1709,12.1448,12.1622,1664900.0
2005-06-07 15:40:00,28.03,28.03,28.0,28.02,472800.0,12.1622,12.1622,12.1492,12.1579,472800.0
2005-06-07 15:50:00,28.02,28.02,27.87,27.91,1073500.0,12.1579,12.1579,12.0928,12.1101,1073500.0
2005-06-08 09:30:00,28.1,28.1,28.04,28.07,790700.0,12.1926,12.1926,12.1665,12.1796,790700.0
2005-06-08 09:40:00,28.07,28.08,28.0,28.04,305800.0,12.1796,12.1839,12.1492,12.1665,305800.0
2005-06-08 09:50:00,28.04,28.05,27.97,28.0,493400.0,12.1665,12.1709,12.1362,12.1492,493400.0
2005-06-08 10:00:00,28.0,28.02,27.95,28.0,417200.0,12.1492,12.1579,12.1275,12.1492,417200.0
2005-06-08 10:10:00,28.0,28.0,27.89,27.9,562700.0,12.1492,12.1492,12.1015,12.1058,562700.0
2005-06-08 10:20:00,27.9,27.92,27.88,27.9,406600.0,12.1058,12.1145,12.0971,12.1058,406600.0
2005-06-08 10:30:00,27.92,27.92,27.84,27.85,583600.0,12.1145,12.1145,12.0798,12.0841,583600.0
2005-06-08 10:40:00,27.85,27.9,27.85,27.86,401300.0,12.0841,12.1058,12.0841,12.0884,401300.0
2005-06-08 10:50:00,27.87,27.9,27.86,27.88,290500.0,12.0928,12.1058,12.0884,12.0971,290500.0
2005-06-08 11:00:00,27.88,27.9,27.86,27.87,329600.0,12.0971,12.1058,12.0884,12.0928,329600.0
2005-06-08 11:10:00,27.86,27.89,27.86,27.89,274700.0,12.0884,12.1015,12.0884,12.1015,274700.0
2005-06-08 11:20:00,27.89,27.89,27.87,27.88,217100.0,12.1015,12.1015,12.0928,12.0971,217100.0
2005-06-08 11:30:00,27.88,27.9,27.87,27.88,199400.0,12.0971,12.1058,12.0928,12.0971,199400.0
2005-06-08 11:40:00,27.89,27.89,27.86,27.88,237000.0,12.1015,12.1015,12.0884,12.0971,237000.0
2005-06-08 11:50:00,27.88,27.88,27.85,27.87,472500.0,12.0971,12.0971,12.0841,12.0928,472500.0
2005-06-08 12:00:00,27.87,27.87,27.83,27.83,216500.0,12.0928,12.0928,12.0754,12.0754,216500.0
2005-06-08 12:10:00,27.83,27.85,27.82,27.82,179900.0,12.0754,12.0841,12.0711,12.0711,179900.0
2005-06-08 12:20:00,27.82,27.84,27.8,27.83,386700.0,12.0711,12.0798,12.0624,12.0754,386700.0
2005-06-08 12:30:00,27.83,27.84,27.78,27.8,451100.0,12.0754,12.0798,12.0537,12.0624,451100.0
2005-06-08 12:40:00,27.8,27.8,27.73,27.74,636000.0,12.0624,12.0624,12.032,12.0364,636000.0
2005-06-08 12:50:00,27.75,27.82,27.72,27.79,847400.0,12.0407,12.0711,12.0277,12.0581,847400.0
2005-06-08 13:00:00,27.79,27.79,27.74,27.74,368600.0,12.0581,12.0581,12.0364,12.0364,368600.0
2005-06-08 13:10:00,27.74,27.75,27.73,27.74,319500.0,12.0364,12.0407,12.032,12.0364,319500.0
2005-06-08 13:20:00,27.74,27.75,27.72,27.74,520000.0,12.0364,12.0407,12.0277,12.0364,520000.0
2005-06-08 13:30:00,27.74,27.76,27.72,27.73,372600.0,12.0364,12.045,12.0277,12.032,372600.0
2005-06-08 13:40:00,27.74,27.77,27.73,27.74,393700.0,12.0364,12.0494,12.032,12.0364,393700.0
2005-06-08 13:50:00,27.74,27.74,27.69,27.72,546300.0,12.0364,12.0364,12.0147,12.0277,546300.0
2005-06-08 14:00:00,27.71,27.75,27.69,27.72,560200.0,12.0234,12.0407,12.0147,12.0277,560200.0
2005-06-08 14:10:00,27.73,27.73,27.69,27.71,341500.0,12.032,12.032,12.0147,12.0234,341500.0
2005-06-08 14:20:00,27.7,27.73,27.7,27.72,245800.0,12.019,12.032,12.019,12.0277,245800.0
2005-06-08 14:30:00,27.72,27.73,27.69,27.72,216100.0,12.0277,12.032,12.0147,12.0277,216100.0
2005-06-08 14:40:00,27.73,27.73,27.67,27.67,427700.0,12.032,12.032,12.006,12.006,427700.0
2005-06-08 14:50:00,27.67,27.69,27.63,27.65,537300.0,12.006,12.0147,11.9886,11.9973,537300.0
2005-06-08 15:00:00,27.65,27.67,27.62,27.65,315300.0,11.9973,12.006,11.9843,11.9973,315300.0
2005-06-08 15:10:00,27.65,27.7,27.63,27.7,683900.0,11.9973,12.019,11.9886,12.019,683900.0
2005-06-08 15:20:00,27.7,27.71,27.64,27.65,660700.0,12.019,12.0234,11.993,11.9973,660700.0
2005-06-08 15:30:00,27.65,27.68,27.61,27.62,919100.0,11.9973,12.0103,11.98,11.9843,919100.0
2005-06-08 15:40:00,27.62,27.69,27.6,27.68,884700.0,11.9843,12.0147,11.9756,12.0103,884700.0
2005-06-08 15:50:00,27.69,27.7,27.65,27.67,760700.0,12.0147,12.019,11.9973,12.006,760700.0
2005-06-09 09:30:00,27.57,27.61,27.54,27.57,1145400.0,11.9626,11.98,11.9496,11.9626,1145400.0
2005-06-09 09:40:00,27.57,27.57,27.47,27.49,1050200.0,11.9626,11.9626,11.9192,11.9279,1050200.0
2005-06-09 09:50:00,27.48,27.56,27.47,27.52,1067600.0,11.9236,11.9583,11.9192,11.9409,1067600.0
2005-06-09 10:00:00,27.52,27.54,27.45,27.51,769200.0,11.9409,11.9496,11.9105,11.9366,769200.0
2005-06-09 10:10:00,27.5,27.51,27.39,27.41,765600.0,11.9322,11.9366,11.8845,11.8932,765600.0
2005-06-09 10:20:00,27.4,27.43,27.37,27.38,738500.0,11.8888,11.9019,11.8758,11.8802,738500.0
2005-06-09 10:30:00,27.38,27.39,27.32,27.32,533500.0,11.8802,11.8845,11.8541,11.8541,533500.0
2005-06-09 10:40:00,27.32,27.38,27.31,27.36,752800.0,11.8541,11.8802,11.8498,11.8715,752800.0
2005-06-09 10:50:00,27.37,27.4,27.34,27.35,618500.0,11.8758,11.8888,11.8628,11.8671,618500.0
2005-06-09 11:00:00,27.35,27.38,27.33,27.36,476000.0,11.8671,11.8802,11.8585,11.8715,476000.0
2005-06-09 11:10:00,27.37,27.39,27.33,27.39,466800.0,11.8758,11.8845,11.8585,11.8845,466800.0
2005-06-09 11:20:00,27.39,27.43,27.38,27.4,616300.0,11.8845,11.9019,11.8802,11.8888,616300.0
2005-06-09 11:30:00,27.39,27.44,27.39,27.43,521100.0,11.8845,11.9062,11.8845,11.9019,521100.0
2005-06-09 11:40:00,27.43,27.48,27.31,27.44,833600.0,11.9019,11.9236,11.8498,11.9062,833600.0
2005-06-09 11:50:00,27.44,27.46,27.39,27.42,372500.0,11.9062,11.9149,11.8845,11.8975,372500.0
2005-06-09 12:00:00,27.43,27.46,27.42,27.45,479400.0,11.9019,11.9149,11.8975,11.9105,479400.0
2005-06-09 12:10:00,27.45,27.48,27.44,27.46,469300.0,11.9105,11.9236,11.9062,11.9149,469300.0
2005-06-09 12:20:00,27.46,27.56,27.45,27.54,590500.0,11.9149,11.9583,11.9105,11.9496,590500.0
2005-06-09 12:30:00,27.53,27.56,27.53,27.54,606900.0,11.9452,11.9583,11.9452,11.9496,606900.0
2005-06-09 12:40:00,27.54,27.55,27.5,27.5,489500.0,11.9496,11.9539,11.9322,11.9322,489500.0
2005-06-09 12:50:00,27.5,27.54,27.5,27.52,284100.0,11.9322,11.9496,11.9322,11.9409,284100.0
2005-06-09 13:00:00,27.52,27.55,27.51,27.52,732200.0,11.9409,11.9539,11.9366,11.9409,732200.0
2005-06-09 13:10:00,27.52,27.53,27.48,27.49,287400.0,11.9409,11.9452,11.9236,11.9279,287400.0
2005-06-09 13:20:00,27.49,27.49,27.45,27.49,418600.0,11.9279,11.9279,11.9105,11.9279,418600.0
2005-06-09 13:30:00,27.48,27.51,27.46,27.48,298200.0,11.9236,11.9366,11.9149,11.9236,298200.0
2005-06-09 13:40:00,27.47,27.48,27.44,27.44,197100.0,11.9192,11.9236,11.9062,11.9062,197100.0
2005-06-09 13:50:00,27.44,27.51,27.42,27.47,254000.0,11.9062,11.9366,11.8975,11.9192,254000.0
2005-06-09 14:00:00,27.47,27.52,27.44,27.5,228000.0,11.9192,11.9409,11.9062,11.9322,228000.0
2005-06-09 14:10:00,27.5,27.52,27.48,27.48,278200.0,11.9322,11.9409,11.9236,11.9236,278200.0
2005-06-09 14:20:00,27.48,27.49,27.45,27.46,406300.0,11.9236,11.9279,11.9105,11.9149,406300.0
2005-06-09 14:30:00,27.46,27.5,27.44,27.48,312500.0,11.9149,11.9322,11.9062,11.9236,312500.0
2005-06-09 14:40:00,27.48,27.51,27.47,27.51,369800.0,11.9236,11.9366,11.9192,11.9366,369800.0
2005-06-09 14:50:00,27.51,27.55,27.5,27.54,322500.0,11.9366,11.9539,11.9322,11.9496,322500.0
2005-06-09 15:00:00,27.54,27.57,27.52,27.52,555100.0,11.9496,11.9626,11.9409,11.9409,555100.0
2005-06-09 15:10:00,27.52,27.56,27.52,27.55,340600.0,11.9409,11.9583,11.9409,11.9539,340600.0
2005-06-09 15:20:00,27.55,27.56,27.52,27.53,401200.0,11.9539,11.9583,11.9409,11.9452,401200.0
2005-06-09 15:30:00,27.52,27.57,27.52,27.55,389000.0,11.9409,11.9626,11.9409,11.9539,389000.0
2005-06-09 15:40:00,27.55,27.59,27.55,27.57,526400.0,11.9539,11.9713,11.9539,11.9626,526400.0
2005-06-09 15:50:00,27.58,27.58,27.53,27.53,543500.0,11.9669,11.9669,11.9452,11.9452,543500.0
2005-06-10 09:30:00,27.59,27.8,27.59,27.8,1921700.0,11.9713,12.0624,11.9713,12.0624,1921700.0
2005-06-10 09:40:00,27.8,27.82,27.74,27.8,498700.0,12.0624,12.0711,12.0364,12.0624,498700.0
2005-06-10 09:50:00,27.81,27.88,27.78,27.82,595300.0,12.0667,12.0971,12.0537,12.0711,595300.0
2005-06-10 10:00:00,27.82,27.85,27.8,27.82,528900.0,12.0711,12.0841,12.0624,12.0711,528900.0
2005-06-10 10:10:00,27.82,27.82,27.75,27.75,487500.0,12.0711,12.0711,12.0407,12.0407,487500.0
2005-06-10 10:20:00,27.75,27.76,27.72,27.72,666300.0,12.0407,12.045,12.0277,12.0277,666300.0
2005-06-10 10:30:00,27.72,27.73,27.69,27.72,480500.0,12.0277,12.032,12.0147,12.0277,480500.0
2005-06-10 10:40:00,27.73,27.75,27.71,27.75,344800.0,12.032,12.0407,12.0234,12.0407,344800.0
2005-06-10 10:50:00,27.74,27.78,27.7,27.71,372300.0,12.0364,12.0537,12.019,12.0234,372300.0
2005-06-10 11:00:00,27.71,27.73,27.7,27.71,547800.0,12.0234,12.032,12.019,12.0234,547800.0
2005-06-10 11:10:00,27.7,27.78,27.69,27.7,378800.0,12.019,12.0537,12.0147,12.019,378800.0
2005-06-10 11:20:00,27.69,27.71,27.67,27.69,310500.0,12.0147,12.0234,12.006,12.0147,310500.0
2005-06-10 11:30:00,27.69,27.71,27.67,27.69,313400.0,12.0147,12.0234,12.006,12.0147,313400.0
2005-06-10 11:40:00,27.69,27.7,27.64,27.66,288600.0,12.0147,12.019,11.993,12.0017,288600.0
2005-06-10 11:50:00,27.66,27.67,27.59,27.59,370200.0,12.0017,12.006,11.9713,11.9713,370200.0
2005-06-10 12:00:00,27.6,27.65,27.57,27.6,328800.0,11.9756,11.9973,11.9626,11.9756,328800.0
2005-06-10 12:10:00,27.6,27.61,27.56,27.59,252800.0,11.9756,11.98,11.9583,11.9713,252800.0
2005-06-10 12:20:00,27.59,27.62,27.59,27.61,267400.0,11.9713,11.9843,11.9713,11.98,267400.0
2005-06-10 12:30:00,27.61,27.62,27.57,27.6,239000.0,11.98,11.9843,11.9626,11.9756,239000.0
2005-06-10 12:40:00,27.6,27.61,27.58,27.6,202500.0,11.9756,11.98,11.9669,11.9756,202500.0
2005-06-10 12:50:00,27.6,27.61,27.59,27.61,190700.0,11.9756,11.98,11.9713,11.98,190700.0
2005-06-10 13:00:00,27.61,27.61,27.58,27.61,191200.0,11.98,11.98,11.9669,11.98,191200.0
2005-06-10 13:10:00,27.61,27.69,27.61,27.64,292800.0,11.98,12.0147,11.98,11.993,292800.0
2005-06-10 13:20:00,27.65,27.67,27.62,27.63,261000.0,11.9973,12.006,11.9843,11.9886,261000.0
2005-06-10 13:30:00,27.63,27.64,27.6,27.63,209600.0,11.9886,11.993,11.9756,11.9886,209600.0
2005-06-10 13:40:00,27.63,27.64,27.6,27.62,155100.0,11.9886,11.993,11.9756,11.9843,155100.0
2005-06-10 13:50:00,27.61,27.63,27.61,27.62,139700.0,11.98,11.9886,11.98,11.9843,139700.0
2005-06-10 14:00:00,27.62,27.65,27.62,27.62,262300.0,11.9843,11.9973,11.9843,11.9843,262300.0
2005-06-10 14:10:00,27.62,27.64,27.61,27.63,148700.0,11.9843,11.993,11.98,11.9886,148700.0
2005-06-10 14:20:00,27.63,27.69,27.63,27.65,296200.0,11.9886,12.0147,11.9886,11.9973,296200.0
2005-06-10 14:30:00,27.65,27.69,27.64,27.67,240900.0,11.9973,12.0147,11.993,12.006,240900.0
2005-06-10 14:40:00,27.68,27.68,27.61,27.61,323900.0,12.0103,12.0103,11.98,11.98,323900.0
2005-06-10 14:50:00,27.61,27.65,27.6,27.61,391600.0,11.98,11.9973,11.9756,11.98,391600.0
2005-06-10 15:00:00,27.62,27.69,27.61,27.68,367700.0,11.9843,12.0147,11.98,12.0103,367700.0
2005-06-10 15:10:00,27.68,27.72,27.66,27.68,481600.0,12.0103,12.0277,12.0017,12.0103,481600.0
2005-06-10 15:20:00,27.68,27.75,27.67,27.74,425900.0,12.0103,12.0407,12.006,12.0364,425900.0
2005-06-10 15:30:00,27.74,27.76,27.71,27.72,495200.0,12.0364,12.045,12.0234,12.0277,495200.0
2005-06-10 15:40:00,27.71,27.73,27.66,27.69,464000.0,12.0234,12.032,12.0017,12.0147,464000.0
2005-06-10 15:50:00,27.68,27.7,27.64,27.7,737600.0,12.0103,12.019,11.993,12.019,737600.0
2005-06-13 09:30:00,27.61,27.7,27.6,27.67,1141900.0,11.98,12.019,11.9756,12.006,1141900.0
2005-06-13 09:40:00,27.67,27.75,27.64,27.67,682100.0,12.006,12.0407,11.993,12.006,682100.0
2005-06-13 09:50:00,27.67,27.67,27.56,27.58,655100.0,12.006,12.006,11.9583,11.9669,655100.0
2005-06-13 10:00:00,27.59,27.62,27.51,27.55,581900.0,11.9713,11.9843,11.9366,11.9539,581900.0
2005-06-13 10:10:00,27.56,27.61,27.53,27.6,313400.0,11.9583,11.98,11.9452,11.9756,313400.0
2005-06-13 10:20:00,27.61,27.66,27.59,27.63,361600.0,11.98,12.0017,11.9713,11.9886,361600.0
2005-06-13 10:30:00,27.63,27.7,27.63,27.66,417000.0,11.9886,12.019,11.9886,12.0017,417000.0
2005-06-13 10:40:00,27.68,27.78,27.67,27.74,577900.0,12.0103,12.0537,12.006,12.0364,577900.0
2005-06-13 10:50:00,27.74,27.8,27.71,27.8,417700.0,12.0364,12.0624,12.0234,12.0624,417700.0
2005-06-13 11:00:00,27.81,27.86,27.77,27.83,508400.0,12.0667,12.0884,12.0494,12.0754,508400.0
2005-06-13 11:10:00,27.83,27.85,27.81,27.82,468100.0,12.0754,12.0841,12.0667,12.0711,468100.0
2005-06-13 11:20:00,27.83,27.86,27.82,27.82,258300.0,12.0754,12.0884,12.0711,12.0711,258300.0
2005-06-13 11:30:00,27.82,27.86,27.82,27.84,253400.0,12.0711,12.0884,12.0711,12.0798,253400.0
2005-06-13 11:40:00,27.85,27.87,27.83,27.86,492600.0,12.0841,12.0928,12.0754,12.0884,492600.0
2005-06-13 11:50:00,27.86,27.88,27.84,27.86,401300.0,12.0884,12.0971,12.0798,12.0884,401300.0
2005-06-13 12:00:00,27.87,27.89,27.84,27.87,302400.0,12.0928,12.1015,12.0798,12.0928,302400.0
2005-06-13 12:10:00,27.88,27.88,27.83,27.84,454500.0,12.0971,12.0971,12.0754,12.0798,454500.0
2005-06-13 12:20:00,27.85,27.88,27.83,27.86,231800.0,12.0841,12.0971,12.0754,12.0884,231800.0
2005-06-13 12:30:00,27.87,27.89,27.86,27.88,157900.0,12.0928,12.1015,12.0884,12.0971,157900.0
2005-06-13 12:40:00,27.86,27.94,27.85,27.91,420400.0,12.0884,12.1231,12.0841,12.1101,420400.0
2005-06-13 12:50:00,27.92,27.93,27.87,27.87,230400.0,12.1145,12.1188,12.0928,12.0928,230400.0
2005-06-13 13:00:00,27.88,27.93,27.85,27.91,276800.0,12.0971,12.1188,12.0841,12.1101,276800.0
2005-06-13 13:10:00,27.91,27.92,27.86,27.87,191500.0,12.1101,12.1145,12.0884,12.0928,191500.0
2005-06-13 13:20:00,27.87,27.88,27.84,27.87,184100.0,12.0928,12.0971,12.0798,12.0928,184100.0
2005-06-13 13:30:00,27.88,27.89,27.85,27.88,276600.0,12.0971,12.1015,12.0841,12.0971,276600.0
2005-06-13 13:40:00,27.88,27.91,27.86,27.87,240000.0,12.0971,12.1101,12.0884,12.0928,240000.0
2005-06-13 13:50:00,27.87,27.89,27.84,27.87,439700.0,12.0928,12.1015,12.0798,12.0928,439700.0
2005-06-13 14:00:00,27.88,27.9,27.84,27.88,194800.0,12.0971,12.1058,12.0798,12.0971,194800.0
2005-06-13 14:10:00,27.87,27.92,27.81,27.82,1442100.0,12.0928,12.1145,12.0667,12.0711,1442100.0
2005-06-13 14:20:00,27.83,27.85,27.81,27.83,168300.0,12.0754,12.0841,12.0667,12.0754,168300.0
2005-06-13 14:30:00,27.83,27.89,27.81,27.87,712300.0,12.0754,12.1015,12.0667,12.0928,712300.0
2005-06-13 14:40:00,27.86,27.88,27.83,27.85,342700.0,12.0884,12.0971,12.0754,12.0841,342700.0
2005-06-13 14:50:00,27.85,27.89,27.83,27.87,1253300.0,12.0841,12.1015,12.0754,12.0928,1253300.0
2005-06-13 15:00:00,27.88,27.88,27.82,27.83,507600.0,12.0971,12.0971,12.0711,12.0754,507600.0
2005-06-13 15:10:00,27.83,27.86,27.8,27.82,1163900.0,12.0754,12.0884,12.0624,12.0711,1163900.0
2005-06-13 15:20:00,27.82,27.84,27.81,27.84,309600.0,12.0711,12.0798,12.0667,12.0798,309600.0
2005-06-13 15:30:00,27.83,27.91,27.83,27.87,498700.0,12.0754,12.1101,12.0754,12.0928,498700.0
2005-06-13 15:40:00,27.86,27.91,27.86,27.9,816400.0,12.0884,12.1101,12.0884,12.1058,816400.0
2005-06-13 15:50:00,27.9,27.91,27.87,27.9,699600.0,12.1058,12.1101,12.0928,12.1058,699600.0
2005-06-14 09:30:00,27.88,28.04,27.88,28.0,1969100.0,12.0971,12.1665,12.0971,12.1492,1969100.0
2005-06-14 09:40:00,28.0,28.19,27.99,28.17,1190200.0,12.1492,12.2316,12.1448,12.2229,1190200.0
2005-06-14 09:50:00,28.17,28.2,28.14,28.2,1215600.0,12.2229,12.236,12.2099,12.236,1215600.0
2005-06-14 10:00:00,28.2,28.2,28.11,28.13,1710200.0,12.236,12.236,12.1969,12.2056,1710200.0
2005-06-14 10:10:00,28.12,28.18,28.12,28.16,567000.0,12.2012,12.2273,12.2012,12.2186,567000.0
2005-06-14 10:20:00,28.16,28.17,28.12,28.15,749200.0,12.2186,12.2229,12.2012,12.2143,749200.0
2005-06-14 10:30:00,28.14,28.16,28.12,28.15,461300.0,12.2099,12.2186,12.2012,12.2143,461300.0
2005-06-14 10:40:00,28.15,28.17,28.14,28.16,531200.0,12.2143,12.2229,12.2099,12.2186,531200.0
2005-06-14 10:50:00,28.17,28.18,28.14,28.18,517700.0,12.2229,12.2273,12.2099,12.2273,517700.0
2005-06-14 11:00:00,28.17,28.22,28.16,28.21,502800.0,12.2229,12.2446,12.2186,12.2403,502800.0
2005-06-14 11:10:00,28.22,28.25,28.21,28.24,593200.0,12.2446,12.2577,12.2403,12.2533,593200.0
2005-06-14 11:20:00,28.24,28.27,28.23,28.24,530400.0,12.2533,12.2663,12.249,12.2533,530400.0
2005-06-14 11:30:00,28.24,28.32,28.23,28.29,496000.0,12.2533,12.288,12.249,12.275,496000.0
2005-06-14 11:40:00,28.28,28.36,28.26,28.36,675200.0,12.2707,12.3054,12.262,12.3054,675200.0
2005-06-14 11:50:00,28.36,28.44,28.35,28.36,978300.0,12.3054,12.3401,12.301,12.3054,978300.0
2005-06-14 12:00:00,28.36,28.38,28.3,28.32,383700.0,12.3054,12.3141,12.2794,12.288,383700.0
2005-06-14 12:10:00,28.33,28.35,28.31,28.34,553500.0,12.2924,12.301,12.2837,12.2967,553500.0
2005-06-14 12:20:00,28.34,28.38,28.33,28.33,764500.0,12.2967,12.3141,12.2924,12.2924,764500.0
2005-06-14 12:30:00,28.33,28.37,28.33,28.35,387400.0,12.2924,12.3097,12.2924,12.301,387400.0
2005-06-14 12:40:00,28.35,28.35,28.3,28.31,310300.0,12.301,12.301,12.2794,12.2837,310300.0
2005-06-14 12:50:00,28.31,28.32,28.28,28.29,244400.0,12.2837,12.288,12.2707,12.275,244400.0
2005-06-14 13:00:00,28.29,28.34,28.29,28.33,333800.0,12.275,12.2967,12.275,12.2924,333800.0
2005-06-14 13:10:00,28.32,28.33,28.3,28.31,289200.0,12.288,12.2924,12.2794,12.2837,289200.0
2005-06-14 13:20:00,28.31,28.34,28.3,28.32,291100.0,12.2837,12.2967,12.2794,12.288,291100.0
2005-06-14 13:30:00,28.32,28.33,28.29,28.3,292200.0,12.288,12.2924,12.275,12.2794,292200.0
2005-06-14 13:40:00,28.3,28.38,28.29,28.36,776900.0,12.2794,12.3141,12.275,12.3054,776900.0
2005-06-14 13:50:00,28.35,28.42,28.34,28.42,607600.0,12.301,12.3314,12.2967,12.3314,607600.0
2005-06-14 14:00:00,28.43,28.45,28.39,28.43,625200.0,12.3358,12.3444,12.3184,12.3358,625200.0
2005-06-14 14:10:00,28.43,28.43,28.38,28.41,332100.0,12.3358,12.3358,12.3141,12.3271,332100.0
2005-06-14 14:20:00,28.4,28.43,28.34,28.35,465100.0,12.3227,12.3358,12.2967,12.301,465100.0
2005-06-14 14:30:00,28.35,28.41,28.34,28.39,521200.0,12.301,12.3271,12.2967,12.3184,521200.0
2005-06-14 14:40:00,28.39,28.39,28.36,28.37,379500.0,12.3184,12.3184,12.3054,12.3097,379500.0
2005-06-14 14:50:00,28.37,28.39,28.35,28.36,258600.0,12.3097,12.3184,12.301,12.3054,258600.0
2005-06-14 15:00:00,28.36,28.41,28.35,28.41,468900.0,12.3054,12.3271,12.301,12.3271,468900.0
2005-06-14 15:10:00,28.4,28.44,28.4,28.43,629900.0,12.3227,12.3401,12.3227,12.3358,629900.0
2005-06-14 15:20:00,28.43,28.45,28.42,28.42,531500.0,12.3358,12.3444,12.3314,12.3314,531500.0
2005-06-14 15:30:00,28.42,28.43,28.35,28.38,436600.0,12.3314,12.3358,12.301,12.3141,436600.0
2005-06-14 15:40:00,28.38,28.4,28.34,28.35,814600.0,12.3141,12.3227,12.2967,12.301,814600.0
2005-06-14 15:50:00,28.36,28.38,28.31,28.34,851900.0,12.3054,12.3141,12.2837,12.2967,851900.0
2005-06-15 09:30:00,28.48,28.49,28.44,28.45,1495000.0,12.3575,12.3618,12.3401,12.3444,1495000.0
2005-06-15 09:40:00,28.45,28.49,28.44,28.46,847200.0,12.3444,12.3618,12.3401,12.3488,847200.0
2005-06-15 09:50:00,28.45,28.49,28.42,28.46,488000.0,12.3444,12.3618,12.3314,12.3488,488000.0
2005-06-15 10:00:00,28.45,28.45,28.39,28.4,614700.0,12.3444,12.3444,12.3184,12.3227,614700.0
2005-06-15 10:10:00,28.39,28.4,28.36,28.4,486900.0,12.3184,12.3227,12.3054,12.3227,486900.0
2005-06-15 10:20:00,28.39,28.42,28.35,28.35,409800.0,12.3184,12.3314,12.301,12.301,409800.0
2005-06-15 10:30:00,28.36,28.39,28.3,28.39,640600.0,12.3054,12.3184,12.2794,12.3184,640600.0
2005-06-15 10:40:00,28.38,28.41,28.33,28.34,405400.0,12.3141,12.3271,12.2924,12.2967,405400.0
2005-06-15 10:50:00,28.33,28.34,28.24,28.29,665400.0,12.2924,12.2967,12.2533,12.275,665400.0
2005-06-15 11:00:00,28.29,28.31,28.26,28.28,372500.0,12.275,12.2837,12.262,12.2707,372500.0
2005-06-15 11:10:00,28.28,28.32,28.28,28.3,318200.0,12.2707,12.288,12.2707,12.2794,318200.0
2005-06-15 11:20:00,28.3,28.31,28.24,28.25,315300.0,12.2794,12.2837,12.2533,12.2577,315300.0
2005-06-15 11:30:00,28.25,28.25,28.12,28.13,372600.0,12.2577,12.2577,12.2012,12.2056,372600.0
2005-06-15 11:40:00,28.14,28.19,28.12,28.14,476900.0,12.2099,12.2316,12.2012,12.2099,476900.0
2005-06-15 11:50:00,28.14,28.18,28.13,28.14,241300.0,12.2099,12.2273,12.2056,12.2099,241300.0
2005-06-15 12:00:00,28.14,28.15,28.12,28.14,297300.0,12.2099,12.2143,12.2012,12.2099,297300.0
2005-06-15 12:10:00,28.13,28.19,28.13,28.17,227300.0,12.2056,12.2316,12.2056,12.2229,227300.0
2005-06-15 12:20:00,28.15,28.18,28.14,28.18,212800.0,12.2143,12.2273,12.2099,12.2273,212800.0
2005-06-15 12:30:00,28.17,28.22,28.16,28.19,264600.0,12.2229,12.2446,12.2186,12.2316,264600.0
2005-06-15 12:40:00,28.19,28.24,28.18,28.21,228800.0,12.2316,12.2533,12.2273,12.2403,228800.0
2005-06-15 12:50:00,28.21,28.21,28.16,28.18,180700.0,12.2403,12.2403,12.2186,12.2273,180700.0
2005-06-15 13:00:00,28.17,28.19,28.14,28.15,89600.0,12.2229,12.2316,12.2099,12.2143,89600.0
2005-06-15 13:10:00,28.15,28.16,28.13,28.15,159400.0,12.2143,12.2186,12.2056,12.2143,159400.0
2005-06-15 13:20:00,28.15,28.18,28.15,28.17,252300.0,12.2143,12.2273,12.2143,12.2229,252300.0
2005-06-15 13:30:00,28.17,28.18,28.12,28.12,254800.0,12.2229,12.2273,12.2012,12.2012,254800.0
2005-06-15 13:40:00,28.12,28.12,28.07,28.09,183500.0,12.2012,12.2012,12.1796,12.1882,183500.0
2005-06-15 13:50:00,28.09,28.18,28.08,28.18,348400.0,12.1882,12.2273,12.1839,12.2273,348400.0
2005-06-15 14:00:00,28.18,28.23,28.15,28.15,271700.0,12.2273,12.249,12.2143,12.2143,271700.0
2005-06-15 14:10:00,28.15,28.24,28.13,28.24,301600.0,12.2143,12.2533,12.2056,12.2533,301600.0
2005-06-15 14:20:00,28.24,28.25,28.19,28.2,260000.0,12.2533,12.2577,12.2316,12.236,260000.0
2005-06-15 14:30:00,28.2,28.24,28.16,28.21,416400.0,12.236,12.2533,12.2186,12.2403,416400.0
2005-06-15 14:40:00,28.2,28.26,28.18,28.25,392000.0,12.236,12.262,12.2273,12.2577,392000.0
2005-06-15 14:50:00,28.25,28.32,28.24,28.29,531700.0,12.2577,12.288,12.2533,12.275,531700.0
2005-06-15 15:00:00,28.28,28.3,28.26,28.28,415900.0,12.2707,12.2794,12.262,12.2707,415900.0
2005-06-15 15:10:00,28.28,28.32,28.27,28.3,757700.0,12.2707,12.288,12.2663,12.2794,757700.0
2005-06-15 15:20:00,28.3,28.34,28.29,28.34,670300.0,12.2794,12.2967,12.275,12.2967,670300.0
2005-06-15 15:30:00,28.34,28.39,28.32,28.38,975100.0,12.2967,12.3184,12.288,12.3141,975100.0
2005-06-15 15:40:00,28.37,28.43,28.36,28.42,1332300.0,12.3097,12.3358,12.3054,12.3314,1332300.0
2005-06-15 15:50:00,28.42,28.47,28.42,28.43,1534300.0,12.3314,12.3531,12.3314,12.3358,1534300.0
2005-06-16 09:30:00,28.17,28.4,28.16,28.32,1173400.0,12.2229,12.3227,12.2186,12.288,1173400.0
2005-06-16 09:40:00,28.31,28.34,28.29,28.31,705100.0,12.2837,12.2967,12.275,12.2837,705100.0
2005-06-16 09:50:00,28.31,28.4,28.29,28.39,505900.0,12.2837,12.3227,12.275,12.3184,505900.0
2005-06-16 10:00:00,28.4,28.49,28.38,28.47,502400.0,12.3227,12.3618,12.3141,12.3531,502400.0
2005-06-16 10:10:00,28.46,28.47,28.44,28.47,715900.0,12.3488,12.3531,12.3401,12.3531,715900.0
2005-06-16 10:20:00,28.47,28.47,28.44,28.46,575700.0,12.3531,12.3531,12.3401,12.3488,575700.0
2005-06-16 10:30:00,28.47,28.48,28.45,28.46,429600.0,12.3531,12.3575,12.3444,12.3488,429600.0
2005-06-16 10:40:00,28.47,28.48,28.45,28.46,550600.0,12.3531,12.3575,12.3444,12.3488,550600.0
2005-06-16 10:50:00,28.47,28.47,28.44,28.46,473900.0,12.3531,12.3531,12.3401,12.3488,473900.0
2005-06-16 11:00:00,28.44,28.46,28.44,28.44,504500.0,12.3401,12.3488,12.3401,12.3401,504500.0
2005-06-16 11:10:00,28.44,28.44,28.38,28.39,391100.0,12.3401,12.3401,12.3141,12.3184,391100.0
2005-06-16 11:20:00,28.39,28.41,28.39,28.4,517800.0,12.3184,12.3271,12.3184,12.3227,517800.0
2005-06-16 11:30:00,28.4,28.44,28.39,28.42,394500.0,12.3227,12.3401,12.3184,12.3314,394500.0
2005-06-16 11:40:00,28.43,28.45,28.42,28.43,362100.0,12.3358,12.3444,12.3314,12.3358,362100.0
2005-06-16 11:50:00,28.43,28.44,28.41,28.44,198900.0,12.3358,12.3401,12.3271,12.3401,198900.0
2005-06-16 12:00:00,28.43,28.45,28.41,28.42,685700.0,12.3358,12.3444,12.3271,12.3314,685700.0
2005-06-16 12:10:00,28.41,28.43,28.36,28.38,496800.0,12.3271,12.3358,12.3054,12.3141,496800.0
2005-06-16 12:20:00,28.38,28.39,28.37,28.38,152300.0,12.3141,12.3184,12.3097,12.3141,152300.0
2005-06-16 12:30:00,28.39,28.43,28.38,28.41,373300.0,12.3184,12.3358,12.3141,12.3271,373300.0
2005-06-16 12:40:00,28.41,28.42,28.38,28.4,320300.0,12.3271,12.3314,12.3141,12.3227,320300.0
2005-06-16 12:50:00,28.4,28.4,28.38,28.39,212800.0,12.3227,12.3227,12.3141,12.3184,212800.0
2005-06-16 13:00:00,28.39,28.4,28.38,28.4,322300.0,12.3184,12.3227,12.3141,12.3227,322300.0
2005-06-16 13:10:00,28.4,28.4,28.38,28.39,182800.0,12.3227,12.3227,12.3141,12.3184,182800.0
2005-06-16 13:20:00,28.39,28.41,28.38,28.4,196500.0,12.3184,12.3271,12.3141,12.3227,196500.0
2005-06-16 13:30:00,28.39,28.43,28.39,28.4,462700.0,12.3184,12.3358,12.3184,12.3227,462700.0
2005-06-16 13:40:00,28.4,28.44,28.38,28.4,469400.0,12.3227,12.3401,12.3141,12.3227,469400.0
2005-06-16 13:50:00,28.39,28.43,28.37,28.39,399300.0,12.3184,12.3358,12.3097,12.3184,399300.0
2005-06-16 14:00:00,28.38,28.42,28.37,28.39,290900.0,12.3141,12.3314,12.3097,12.3184,290900.0
2005-06-16 14:10:00,28.39,28.4,28.36,28.39,280800.0,12.3184,12.3227,12.3054,12.3184,280800.0
2005-06-16 14:20:00,28.38,28.42,28.38,28.4,551100.0,12.3141,12.3314,12.3141,12.3227,551100.0
2005-06-16 14:30:00,28.4,28.43,28.39,28.41,313200.0,12.3227,12.3358,12.3184,12.3271,313200.0
2005-06-16 14:40:00,28.4,28.43,28.39,28.4,447600.0,12.3227,12.3358,12.3184,12.3227,447600.0
2005-06-16 14:50:00,28.4,28.47,28.39,28.47,467100.0,12.3227,12.3531,12.3184,12.3531,467100.0
2005-06-16 15:00:00,28.46,28.54,28.46,28.51,1376600.0,12.3488,12.3835,12.3488,12.3705,1376600.0
2005-06-16 15:10:00,28.51,28.58,28.51,28.58,671500.0,12.3705,12.4008,12.3705,12.4008,671500.0
2005-06-16 15:20:00,28.57,28.63,28.55,28.6,729900.0,12.3965,12.4225,12.3878,12.4095,729900.0
2005-06-16 15:30:00,28.62,28.68,28.51,28.65,762400.0,12.4182,12.4442,12.3705,12.4312,762400.0
2005-06-16 15:40:00,28.64,28.66,28.56,28.58,655900.0,12.4269,12.4356,12.3922,12.4008,655900.0
2005-06-16 15:50:00,28.59,28.62,28.53,28.6,720300.0,12.4052,12.4182,12.3791,12.4095,720300.0
2005-06-17 09:30:00,28.0,28.89,28.0,28.66,10115700.0,12.1492,12.5354,12.1492,12.4356,10115700.0
2005-06-17 09:40:00,28.67,28.75,28.64,28.7,716700.0,12.4399,12.4746,12.4269,12.4529,716700.0
2005-06-17 09:50:00,28.7,28.74,28.63,28.65,543400.0,12.4529,12.4703,12.4225,12.4312,543400.0
2005-06-17 10:00:00,28.64,28.69,28.64,28.68,737500.0,12.4269,12.4486,12.4269,12.4442,737500.0
2005-06-17 10:10:00,28.68,28.74,28.66,28.68,582800.0,12.4442,12.4703,12.4356,12.4442,582800.0
2005-06-17 10:20:00,28.68,28.71,28.66,28.71,485500.0,12.4442,12.4572,12.4356,12.4572,485500.0
2005-06-17 10:30:00,28.7,28.75,28.68,28.73,525500.0,12.4529,12.4746,12.4442,12.4659,525500.0
2005-06-17 10:40:00,28.73,28.74,28.7,28.71,358500.0,12.4659,12.4703,12.4529,12.4572,358500.0
2005-06-17 10:50:00,28.72,28.77,28.71,28.72,462600.0,12.4616,12.4833,12.4572,12.4616,462600.0
2005-06-17 11:00:00,28.73,28.74,28.7,28.73,437300.0,12.4659,12.4703,12.4529,12.4659,437300.0
2005-06-17 11:10:00,28.73,28.73,28.65,28.67,383100.0,12.4659,12.4659,12.4312,12.4399,383100.0
2005-06-17 11:20:00,28.67,28.72,28.65,28.68,309900.0,12.4399,12.4616,12.4312,12.4442,309900.0
2005-06-17 11:30:00,28.69,28.7,28.65,28.69,356200.0,12.4486,12.4529,12.4312,12.4486,356200.0
2005-06-17 11:40:00,28.69,28.69,28.65,28.67,304700.0,12.4486,12.4486,12.4312,12.4399,304700.0
2005-06-17 11:50:00,28.67,28.67,28.64,28.66,425000.0,12.4399,12.4399,12.4269,12.4356,425000.0
2005-06-17 12:00:00,28.66,28.69,28.66,28.67,189200.0,12.4356,12.4486,12.4356,12.4399,189200.0
2005-06-17 12:10:00,28.68,28.7,28.67,28.69,171000.0,12.4442,12.4529,12.4399,12.4486,171000.0
2005-06-17 12:20:00,28.69,28.69,28.66,28.68,392200.0,12.4486,12.4486,12.4356,12.4442,392200.0
2005-06-17 12:30:00,28.68,28.71,28.67,28.7,887500.0,12.4442,12.4572,12.4399,12.4529,887500.0
2005-06-17 12:40:00,28.71,28.71,28.69,28.7,149200.0,12.4572,12.4572,12.4486,12.4529,149200.0
2005-06-17 12:50:00,28.7,28.71,28.69,28.7,140800.0,12.4529,12.4572,12.4486,12.4529,140800.0
2005-06-17 13:00:00,28.71,28.71,28.68,28.7,264700.0,12.4572,12.4572,12.4442,12.4529,264700.0
2005-06-17 13:10:00,28.69,28.75,28.69,28.72,493000.0,12.4486,12.4746,12.4486,12.4616,493000.0
2005-06-17 13:20:00,28.71,28.73,28.7,28.72,181900.0,12.4572,12.4659,12.4529,12.4616,181900.0
2005-06-17 13:30:00,28.73,28.73,28.7,28.71,295600.0,12.4659,12.4659,12.4529,12.4572,295600.0
2005-06-17 13:40:00,28.71,28.73,28.7,28.7,129500.0,12.4572,12.4659,12.4529,12.4529,129500.0
2005-06-17 13:50:00,28.7,28.73,28.7,28.71,232700.0,12.4529,12.4659,12.4529,12.4572,232700.0
2005-06-17 14:00:00,28.72,28.76,28.7,28.74,409600.0,12.4616,12.4789,12.4529,12.4703,409600.0
2005-06-17 14:10:00,28.75,28.81,28.74,28.81,498500.0,12.4746,12.5006,12.4703,12.5006,498500.0
2005-06-17 14:20:00,28.8,28.84,28.79,28.79,461500.0,12.4963,12.5137,12.492,12.492,461500.0
2005-06-17 14:30:00,28.79,28.8,28.75,28.8,424200.0,12.492,12.4963,12.4746,12.4963,424200.0
2005-06-17 14:40:00,28.79,28.81,28.77,28.77,247600.0,12.492,12.5006,12.4833,12.4833,247600.0
2005-06-17 14:50:00,28.77,28.78,28.74,28.74,268700.0,12.4833,12.4876,12.4703,12.4703,268700.0
2005-06-17 15:00:00,28.74,28.77,28.73,28.76,307200.0,12.4703,12.4833,12.4659,12.4789,307200.0
2005-06-17 15:10:00,28.77,28.77,28.74,28.76,292000.0,12.4833,12.4833,12.4703,12.4789,292000.0
2005-06-17 15:20:00,28.76,28.81,28.75,28.79,371700.0,12.4789,12.5006,12.4746,12.492,371700.0
2005-06-17 15:30:00,28.8,28.91,28.78,28.8,476200.0,12.4963,12.544,12.4876,12.4963,476200.0
2005-06-17 15:40:00,28.8,28.82,28.79,28.8,747300.0,12.4963,12.505,12.492,12.4963,747300.0
2005-06-17 15:50:00,28.81,28.81,28.75,28.77,1058300.0,12.5006,12.5006,12.4746,12.4833,1058300.0
2005-06-20 09:30:00,28.6,28.64,28.59,28.61,811200.0,12.4095,12.4269,12.4052,12.4139,811200.0
2005-06-20 09:40:00,28.62,28.63,28.59,28.59,1047100.0,12.4182,12.4225,12.4052,12.4052,1047100.0
2005-06-20 09:50:00,28.6,28.61,28.52,28.55,532800.0,12.4095,12.4139,12.3748,12.3878,532800.0
2005-06-20 10:00:00,28.55,28.55,28.47,28.51,497400.0,12.3878,12.3878,12.3531,12.3705,497400.0
2005-06-20 10:10:00,28.51,28.51,28.48,28.5,321400.0,12.3705,12.3705,12.3575,12.3661,321400.0
2005-06-20 10:20:00,28.49,28.51,28.48,28.51,383300.0,12.3618,12.3705,12.3575,12.3705,383300.0
2005-06-20 10:30:00,28.51,28.54,28.49,28.54,643100.0,12.3705,12.3835,12.3618,12.3835,643100.0
2005-06-20 10:40:00,28.54,28.54,28.5,28.52,442100.0,12.3835,12.3835,12.3661,12.3748,442100.0
2005-06-20 10:50:00,28.53,28.54,28.51,28.54,197200.0,12.3791,12.3835,12.3705,12.3835,197200.0
2005-06-20 11:00:00,28.54,28.6,28.53,28.58,500000.0,12.3835,12.4095,12.3791,12.4008,500000.0
2005-06-20 11:10:00,28.58,28.58,28.53,28.55,541100.0,12.4008,12.4008,12.3791,12.3878,541100.0
2005-06-20 11:20:00,28.56,28.58,28.55,28.57,383200.0,12.3922,12.4008,12.3878,12.3965,383200.0
2005-06-20 11:30:00,28.58,28.6,28.57,28.59,438800.0,12.4008,12.4095,12.3965,12.4052,438800.0
2005-06-20 11:40:00,28.59,28.59,28.57,28.58,150700.0,12.4052,12.4052,12.3965,12.4008,150700.0
2005-06-20 11:50:00,28.57,28.61,28.56,28.61,498900.0,12.3965,12.4139,12.3922,12.4139,498900.0
2005-06-20 12:00:00,28.6,28.66,28.58,28.61,1293300.0,12.4095,12.4356,12.4008,12.4139,1293300.0
2005-06-20 12:10:00,28.61,28.62,28.59,28.6,297200.0,12.4139,12.4182,12.4052,12.4095,297200.0
2005-06-20 12:20:00,28.6,28.62,28.6,28.61,204900.0,12.4095,12.4182,12.4095,12.4139,204900.0
2005-06-20 12:30:00,28.61,28.64,28.61,28.62,294600.0,12.4139,12.4269,12.4139,12.4182,294600.0
2005-06-20 12:40:00,28.63,28.63,28.59,28.61,505700.0,12.4225,12.4225,12.4052,12.4139,505700.0
2005-06-20 12:50:00,28.62,28.62,28.6,28.6,292300.0,12.4182,12.4182,12.4095,12.4095,292300.0
2005-06-20 13:00:00,28.61,28.61,28.59,28.6,168500.0,12.4139,12.4139,12.4052,12.4095,168500.0
2005-06-20 13:10:00,28.6,28.61,28.59,28.59,194900.0,12.4095,12.4139,12.4052,12.4052,194900.0
2005-06-20 13:20:00,28.6,28.6,28.59,28.59,192000.0,12.4095,12.4095,12.4052,12.4052,192000.0
2005-06-20 13:30:00,28.6,28.6,28.54,28.57,514400.0,12.4095,12.4095,12.3835,12.3965,514400.0
2005-06-20 13:40:00,28.56,28.59,28.56,28.58,240000.0,12.3922,12.4052,12.3922,12.4008,240000.0
2005-06-20 13:50:00,28.59,28.6,28.57,28.58,177500.0,12.4052,12.4095,12.3965,12.4008,177500.0
2005-06-20 14:00:00,28.57,28.59,28.55,28.56,319000.0,12.3965,12.4052,12.3878,12.3922,319000.0
2005-06-20 14:10:00,28.56,28.58,28.56,28.57,200100.0,12.3922,12.4008,12.3922,12.3965,200100.0
2005-06-20 14:20:00,28.56,28.6,28.56,28.6,237300.0,12.3922,12.4095,12.3922,12.4095,237300.0
2005-06-20 14:30:00,28.6,28.61,28.59,28.6,521900.0,12.4095,12.4139,12.4052,12.4095,521900.0
2005-06-20 14:40:00,28.61,28.61,28.59,28.6,214200.0,12.4139,12.4139,12.4052,12.4095,214200.0
2005-06-20 14:50:00,28.61,28.63,28.59,28.63,319000.0,12.4139,12.4225,12.4052,12.4225,319000.0
2005-06-20 15:00:00,28.63,28.7,28.62,28.69,694700.0,12.4225,12.4529,12.4182,12.4486,694700.0
2005-06-20 15:10:00,28.69,28.72,28.67,28.72,523300.0,12.4486,12.4616,12.4399,12.4616,523300.0
2005-06-20 15:20:00,28.71,28.75,28.71,28.73,599600.0,12.4572,12.4746,12.4572,12.4659,599600.0
2005-06-20 15:30:00,28.74,28.8,28.73,28.78,453100.0,12.4703,12.4963,12.4659,12.4876,453100.0
2005-06-20 15:40:00,28.78,28.84,28.77,28.82,995700.0,12.4876,12.5137,12.4833,12.505,995700.0
2005-06-20 15:50:00,28.82,28.82,28.73,28.75,944300.0,12.505,12.505,12.4659,12.4746,944300.0
2005-06-21 09:30:00,28.67,28.79,28.67,28.75,766800.0,12.4399,12.492,12.4399,12.4746,766800.0
2005-06-21 09:40:00,28.75,28.79,28.75,28.76,381600.0,12.4746,12.492,12.4746,12.4789,381600.0
2005-06-21 09:50:00,28.76,28.79,28.72,28.72,359300.0,12.4789,12.492,12.4616,12.4616,359300.0
2005-06-21 10:00:00,28.71,28.73,28.68,28.71,553900.0,12.4572,12.4659,12.4442,12.4572,553900.0
2005-06-21 10:10:00,28.71,28.76,28.7,28.75,473900.0,12.4572,12.4789,12.4529,12.4746,473900.0
2005-06-21 10:20:00,28.75,28.76,28.71,28.74,304400.0,12.4746,12.4789,12.4572,12.4703,304400.0
2005-06-21 10:30:00,28.74,28.78,28.73,28.73,364000.0,12.4703,12.4876,12.4659,12.4659,364000.0
2005-06-21 10:40:00,28.74,28.79,28.72,28.72,257400.0,12.4703,12.492,12.4616,12.4616,257400.0
2005-06-21 10:50:00,28.73,28.74,28.72,28.72,171000.0,12.4659,12.4703,12.4616,12.4616,171000.0
2005-06-21 11:00:00,28.73,28.74,28.71,28.72,217500.0,12.4659,12.4703,12.4572,12.4616,217500.0
2005-06-21 11:10:00,28.73,28.75,28.72,28.74,185700.0,12.4659,12.4746,12.4616,12.4703,185700.0
2005-06-21 11:20:00,28.73,28.73,28.69,28.72,360800.0,12.4659,12.4659,12.4486,12.4616,360800.0
2005-06-21 11:30:00,28.73,28.73,28.65,28.65,312100.0,12.4659,12.4659,12.4312,12.4312,312100.0
2005-06-21 11:40:00,28.65,28.68,28.65,28.67,177000.0,12.4312,12.4442,12.4312,12.4399,177000.0
2005-06-21 11:50:00,28.67,28.68,28.66,28.67,52900.0,12.4399,12.4442,12.4356,12.4399,52900.0
2005-06-21 12:00:00,28.66,28.68,28.66,28.68,115500.0,12.4356,12.4442,12.4356,12.4442,115500.0
2005-06-21 12:10:00,28.68,28.7,28.67,28.69,190400.0,12.4442,12.4529,12.4399,12.4486,190400.0
2005-06-21 12:20:00,28.69,28.69,28.65,28.65,174000.0,12.4486,12.4486,12.4312,12.4312,174000.0
2005-06-21 12:30:00,28.65,28.66,28.61,28.64,399000.0,12.4312,12.4356,12.4139,12.4269,399000.0
2005-06-21 12:40:00,28.64,28.64,28.61,28.63,164100.0,12.4269,12.4269,12.4139,12.4225,164100.0
2005-06-21 12:50:00,28.62,28.65,28.62,28.65,170000.0,12.4182,12.4312,12.4182,12.4312,170000.0
2005-06-21 13:00:00,28.64,28.66,28.63,28.65,241700.0,12.4269,12.4356,12.4225,12.4312,241700.0
2005-06-21 13:10:00,28.66,28.66,28.62,28.63,208700.0,12.4356,12.4356,12.4182,12.4225,208700.0
2005-06-21 13:20:00,28.63,28.66,28.61,28.66,302100.0,12.4225,12.4356,12.4139,12.4356,302100.0
2005-06-21 13:30:00,28.65,28.66,28.63,28.64,160700.0,12.4312,12.4356,12.4225,12.4269,160700.0
2005-06-21 13:40:00,28.63,28.66,28.63,28.64,212000.0,12.4225,12.4356,12.4225,12.4269,212000.0
2005-06-21 13:50:00,28.65,28.65,28.61,28.63,351000.0,12.4312,12.4312,12.4139,12.4225,351000.0
2005-06-21 14:00:00,28.62,28.65,28.62,28.65,309300.0,12.4182,12.4312,12.4182,12.4312,309300.0
2005-06-21 14:10:00,28.64,28.69,28.64,28.67,474400.0,12.4269,12.4486,12.4269,12.4399,474400.0
2005-06-21 14:20:00,28.67,28.68,28.64,28.66,262100.0,12.4399,12.4442,12.4269,12.4356,262100.0
2005-06-21 14:30:00,28.66,28.69,28.65,28.66,250200.0,12.4356,12.4486,12.4312,12.4356,250200.0
2005-06-21 14:40:00,28.66,28.69,28.66,28.68,187900.0,12.4356,12.4486,12.4356,12.4442,187900.0
2005-06-21 14:50:00,28.67,28.7,28.66,28.68,358200.0,12.4399,12.4529,12.4356,12.4442,358200.0
2005-06-21 15:00:00,28.68,28.69,28.67,28.67,276000.0,12.4442,12.4486,12.4399,12.4399,276000.0
2005-06-21 15:10:00,28.67,28.68,28.61,28.61,475400.0,12.4399,12.4442,12.4139,12.4139,475400.0
2005-06-21 15:20:00,28.6,28.64,28.6,28.63,454300.0,12.4095,12.4269,12.4095,12.4225,454300.0
2005-06-21 15:30:00,28.63,28.66,28.61,28.64,764400.0,12.4225,12.4356,12.4139,12.4269,764400.0
2005-06-21 15:40:00,28.65,28.65,28.59,28.62,1418500.0,12.4312,12.4312,12.4052,12.4182,1418500.0
2005-06-21 15:50:00,28.62,28.64,28.6,28.62,1066900.0,12.4182,12.4269,12.4095,12.4182,1066900.0
2005-06-22 09:30:00,28.75,28.76,28.69,28.73,1154500.0,12.4746,12.4789,12.4486,12.4659,1154500.0
2005-06-22 09:40:00,28.72,28.74,28.7,28.73,524400.0,12.4616,12.4703,12.4529,12.4659,524400.0
2005-06-22 09:50:00,28.73,28.77,28.73,28.75,481000.0,12.4659,12.4833,12.4659,12.4746,481000.0
2005-06-22 10:00:00,28.75,28.76,28.71,28.73,413200.0,12.4746,12.4789,12.4572,12.4659,413200.0
2005-06-22 10:10:00,28.73,28.8,28.72,28.78,991000.0,12.4659,12.4963,12.4616,12.4876,991000.0
2005-06-22 10:20:00,28.77,28.84,28.77,28.82,513200.0,12.4833,12.5137,12.4833,12.505,513200.0
2005-06-22 10:30:00,28.83,28.89,28.82,28.84,595600.0,12.5093,12.5354,12.505,12.5137,595600.0
2005-06-22 10:40:00,28.85,28.86,28.81,28.82,378000.0,12.518,12.5223,12.5006,12.505,378000.0
2005-06-22 10:50:00,28.8,28.83,28.78,28.8,461300.0,12.4963,12.5093,12.4876,12.4963,461300.0
2005-06-22 11:00:00,28.8,28.82,28.73,28.77,569000.0,12.4963,12.505,12.4659,12.4833,569000.0
2005-06-22 11:10:00,28.76,28.82,28.76,28.8,292500.0,12.4789,12.505,12.4789,12.4963,292500.0
2005-06-22 11:20:00,28.81,28.87,28.79,28.86,455700.0,12.5006,12.5267,12.492,12.5223,455700.0
2005-06-22 11:30:00,28.86,28.87,28.82,28.86,376900.0,12.5223,12.5267,12.505,12.5223,376900.0
2005-06-22 11:40:00,28.87,28.89,28.86,28.87,530500.0,12.5267,12.5354,12.5223,12.5267,530500.0
2005-06-22 11:50:00,28.88,28.88,28.31,28.77,878200.0,12.531,12.531,12.2837,12.4833,878200.0
2005-06-22 12:00:00,28.76,28.78,28.61,28.71,1435000.0,12.4789,12.4876,12.4139,12.4572,1435000.0
2005-06-22 12:10:00,28.71,28.71,28.59,28.62,1603100.0,12.4572,12.4572,12.4052,12.4182,1603100.0
2005-06-22 12:20:00,28.62,28.8,28.58,28.77,1132700.0,12.4182,12.4963,12.4008,12.4833,1132700.0
2005-06-22 12:30:00,28.78,28.8,28.68,28.68,815000.0,12.4876,12.4963,12.4442,12.4442,815000.0
2005-06-22 12:40:00,28.68,28.75,28.66,28.71,726400.0,12.4442,12.4746,12.4356,12.4572,726400.0
2005-06-22 12:50:00,28.71,28.73,28.7,28.72,346600.0,12.4572,12.4659,12.4529,12.4616,346600.0
2005-06-22 13:00:00,28.72,28.75,28.72,28.72,261600.0,12.4616,12.4746,12.4616,12.4616,261600.0
2005-06-22 13:10:00,28.71,28.74,28.71,28.73,114300.0,12.4572,12.4703,12.4572,12.4659,114300.0
2005-06-22 13:20:00,28.73,28.73,28.71,28.71,126200.0,12.4659,12.4659,12.4572,12.4572,126200.0
2005-06-22 13:30:00,28.71,28.72,28.68,28.7,261300.0,12.4572,12.4616,12.4442,12.4529,261300.0
2005-06-22 13:40:00,28.69,28.7,28.68,28.7,131800.0,12.4486,12.4529,12.4442,12.4529,131800.0
2005-06-22 13:50:00,28.7,28.72,28.68,28.68,189900.0,12.4529,12.4616,12.4442,12.4442,189900.0
2005-06-22 14:00:00,28.68,28.72,28.66,28.7,793900.0,12.4442,12.4616,12.4356,12.4529,793900.0
2005-06-22 14:10:00,28.7,28.73,28.68,28.7,218400.0,12.4529,12.4659,12.4442,12.4529,218400.0
2005-06-22 14:20:00,28.7,28.73,28.68,28.7,271900.0,12.4529,12.4659,12.4442,12.4529,271900.0
2005-06-22 14:30:00,28.69,28.7,28.65,28.69,412400.0,12.4486,12.4529,12.4312,12.4486,412400.0
2005-06-22 14:40:00,28.69,28.7,28.66,28.66,231900.0,12.4486,12.4529,12.4356,12.4356,231900.0
2005-06-22 14:50:00,28.66,28.71,28.65,28.7,306600.0,12.4356,12.4572,12.4312,12.4529,306600.0
2005-06-22 15:00:00,28.7,28.73,28.68,28.7,1708600.0,12.4529,12.4659,12.4442,12.4529,1708600.0
2005-06-22 15:10:00,28.71,28.75,28.7,28.74,381700.0,12.4572,12.4746,12.4529,12.4703,381700.0
2005-06-22 15:20:00,28.75,28.76,28.71,28.73,327000.0,12.4746,12.4789,12.4572,12.4659,327000.0
2005-06-22 15:30:00,28.74,28.79,28.72,28.74,542200.0,12.4703,12.492,12.4616,12.4703,542200.0
2005-06-22 15:40:00,28.75,28.75,28.69,28.73,787400.0,12.4746,12.4746,12.4486,12.4659,787400.0
2005-06-22 15:50:00,28.73,28.78,28.73,28.76,944800.0,12.4659,12.4876,12.4659,12.4789,944800.0
2005-06-23 09:30:00,28.79,28.81,28.73,28.78,1136500.0,12.492,12.5006,12.4659,12.4876,1136500.0
2005-06-23 09:40:00,28.78,28.84,28.74,28.82,535800.0,12.4876,12.5137,12.4703,12.505,535800.0
2005-06-23 09:50:00,28.83,28.84,28.77,28.8,811000.0,12.5093,12.5137,12.4833,12.4963,811000.0
2005-06-23 10:00:00,28.81,28.87,28.79,28.86,487700.0,12.5006,12.5267,12.492,12.5223,487700.0
2005-06-23 10:10:00,28.87,28.89,28.85,28.85,577700.0,12.5267,12.5354,12.518,12.518,577700.0
2005-06-23 10:20:00,28.85,28.89,28.84,28.89,565000.0,12.518,12.5354,12.5137,12.5354,565000.0
2005-06-23 10:30:00,28.88,28.95,28.88,28.92,1072200.0,12.531,12.5614,12.531,12.5484,1072200.0
2005-06-23 10:40:00,28.93,28.93,28.89,28.9,537900.0,12.5527,12.5527,12.5354,12.5397,537900.0
2005-06-23 10:50:00,28.9,28.91,28.87,28.89,596000.0,12.5397,12.544,12.5267,12.5354,596000.0
2005-06-23 11:00:00,28.9,28.92,28.89,28.92,371100.0,12.5397,12.5484,12.5354,12.5484,371100.0
2005-06-23 11:10:00,28.92,28.94,28.79,28.91,363300.0,12.5484,12.557,12.492,12.544,363300.0
2005-06-23 11:20:00,28.91,28.97,28.91,28.96,613500.0,12.544,12.5701,12.544,12.5657,613500.0
2005-06-23 11:30:00,28.97,28.99,28.93,28.96,433000.0,12.5701,12.5787,12.5527,12.5657,433000.0
2005-06-23 11:40:00,28.96,28.96,28.92,28.95,328200.0,12.5657,12.5657,12.5484,12.5614,328200.0
2005-06-23 11:50:00,28.95,28.98,28.93,28.96,482400.0,12.5614,12.5744,12.5527,12.5657,482400.0
2005-06-23 12:00:00,28.96,28.96,28.89,28.9,454900.0,12.5657,12.5657,12.5354,12.5397,454900.0
2005-06-23 12:10:00,28.89,28.92,28.89,28.92,275300.0,12.5354,12.5484,12.5354,12.5484,275300.0
2005-06-23 12:20:00,28.92,28.93,28.89,28.92,246700.0,12.5484,12.5527,12.5354,12.5484,246700.0
2005-06-23 12:30:00,28.91,28.94,28.91,28.94,312100.0,12.544,12.557,12.544,12.557,312100.0
2005-06-23 12:40:00,28.94,28.95,28.93,28.94,259000.0,12.557,12.5614,12.5527,12.557,259000.0
2005-06-23 12:50:00,28.95,28.95,28.93,28.93,210300.0,12.5614,12.5614,12.5527,12.5527,210300.0
2005-06-23 13:00:00,28.93,29.21,28.85,28.89,2599200.0,12.5527,12.6742,12.518,12.5354,2599200.0
2005-06-23 13:10:00,28.88,28.93,28.85,28.91,478100.0,12.531,12.5527,12.518,12.544,478100.0
2005-06-23 13:20:00,28.9,28.93,28.89,28.9,286400.0,12.5397,12.5527,12.5354,12.5397,286400.0
2005-06-23 13:30:00,28.89,28.93,28.84,28.84,738800.0,12.5354,12.5527,12.5137,12.5137,738800.0
2005-06-23 13:40:00,28.85,28.89,28.83,28.85,783400.0,12.518,12.5354,12.5093,12.518,783400.0
2005-06-23 13:50:00,28.85,28.89,28.83,28.88,591900.0,12.518,12.5354,12.5093,12.531,591900.0
2005-06-23 14:00:00,28.89,28.93,28.87,28.92,516200.0,12.5354,12.5527,12.5267,12.5484,516200.0
2005-06-23 14:10:00,28.91,28.93,28.88,28.92,542700.0,12.544,12.5527,12.531,12.5484,542700.0
2005-06-23 14:20:00,28.92,28.94,28.89,28.9,403500.0,12.5484,12.557,12.5354,12.5397,403500.0
2005-06-23 14:30:00,28.9,28.93,28.89,28.91,335800.0,12.5397,12.5527,12.5354,12.544,335800.0
2005-06-23 14:40:00,28.91,28.93,28.89,28.93,387700.0,12.544,12.5527,12.5354,12.5527,387700.0
2005-06-23 14:50:00,28.93,28.94,28.9,28.93,524400.0,12.5527,12.557,12.5397,12.5527,524400.0
2005-06-23 15:00:00,28.93,28.93,28.88,28.88,739400.0,12.5527,12.5527,12.531,12.531,739400.0
2005-06-23 15:10:00,28.88,28.92,28.88,28.89,1144600.0,12.531,12.5484,12.531,12.5354,1144600.0
2005-06-23 15:20:00,28.89,28.9,28.85,28.87,940400.0,12.5354,12.5397,12.518,12.5267,940400.0
2005-06-23 15:30:00,28.86,28.89,28.82,28.88,1053500.0,12.5223,12.5354,12.505,12.531,1053500.0
2005-06-23 15:40:00,28.88,28.95,28.88,28.92,1288400.0,12.531,12.5614,12.531,12.5484,1288400.0
2005-06-23 15:50:00,28.93,28.93,28.81,28.87,1120200.0,12.5527,12.5527,12.5006,12.5267,1120200.0
2005-06-24 09:30:00,28.82,28.88,28.6,28.66,1227200.0,12.505,12.531,12.4095,12.4356,1227200.0
2005-06-24 09:40:00,28.66,28.73,28.62,28.65,875700.0,12.4356,12.4659,12.4182,12.4312,875700.0
2005-06-24 09:50:00,28.65,28.65,28.6,28.63,814400.0,12.4312,12.4312,12.4095,12.4225,814400.0
2005-06-24 10:00:00,28.63,28.66,28.61,28.63,621300.0,12.4225,12.4356,12.4139,12.4225,621300.0
2005-06-24 10:10:00,28.63,28.65,28.6,28.61,619600.0,12.4225,12.4312,12.4095,12.4139,619600.0
2005-06-24 10:20:00,28.62,28.62,28.5,28.56,918800.0,12.4182,12.4182,12.3661,12.3922,918800.0
2005-06-24 10:30:00,28.56,28.64,28.55,28.62,1459200.0,12.3922,12.4269,12.3878,12.4182,1459200.0
2005-06-24 10:40:00,28.63,28.66,28.58,28.59,885700.0,12.4225,12.4356,12.4008,12.4052,885700.0
2005-06-24 10:50:00,28.59,28.6,28.53,28.58,681100.0,12.4052,12.4095,12.3791,12.4008,681100.0
2005-06-24 11:00:00,28.58,28.66,28.58,28.61,1051800.0,12.4008,12.4356,12.4008,12.4139,1051800.0
2005-06-24 11:10:00,28.61,28.65,28.58,28.64,1573600.0,12.4139,12.4312,12.4008,12.4269,1573600.0
2005-06-24 11:20:00,28.63,28.64,28.56,28.57,853900.0,12.4225,12.4269,12.3922,12.3965,853900.0
2005-06-24 11:30:00,28.58,28.6,28.54,28.56,1063400.0,12.4008,12.4095,12.3835,12.3922,1063400.0
2005-06-24 11:40:00,28.56,28.6,28.54,28.59,559400.0,12.3922,12.4095,12.3835,12.4052,559400.0
2005-06-24 11:50:00,28.59,28.63,28.57,28.63,371200.0,12.4052,12.4225,12.3965,12.4225,371200.0
2005-06-24 12:00:00,28.63,28.64,28.58,28.59,445800.0,12.4225,12.4269,12.4008,12.4052,445800.0
2005-06-24 12:10:00,28.58,28.64,28.58,28.63,516500.0,12.4008,12.4269,12.4008,12.4225,516500.0
2005-06-24 12:20:00,28.63,28.65,28.62,28.64,536100.0,12.4225,12.4312,12.4182,12.4269,536100.0
2005-06-24 12:30:00,28.64,28.65,28.63,28.65,823600.0,12.4269,12.4312,12.4225,12.4312,823600.0
2005-06-24 12:40:00,28.65,28.68,28.64,28.66,593300.0,12.4312,12.4442,12.4269,12.4356,593300.0
2005-06-24 12:50:00,28.67,28.68,28.64,28.65,520200.0,12.4399,12.4442,12.4269,12.4312,520200.0
2005-06-24 13:00:00,28.65,28.66,28.62,28.63,260000.0,12.4312,12.4356,12.4182,12.4225,260000.0
2005-06-24 13:10:00,28.63,28.64,28.58,28.62,466600.0,12.4225,12.4269,12.4008,12.4182,466600.0
2005-06-24 13:20:00,28.62,28.64,28.6,28.62,715500.0,12.4182,12.4269,12.4095,12.4182,715500.0
2005-06-24 13:30:00,28.62,28.64,28.61,28.63,564900.0,12.4182,12.4269,12.4139,12.4225,564900.0
2005-06-24 13:40:00,28.63,28.64,28.57,28.58,510400.0,12.4225,12.4269,12.3965,12.4008,510400.0
2005-06-24 13:50:00,28.58,28.59,28.56,28.56,673700.0,12.4008,12.4052,12.3922,12.3922,673700.0
2005-06-24 14:00:00,28.57,28.57,28.52,28.54,634200.0,12.3965,12.3965,12.3748,12.3835,634200.0
2005-06-24 14:10:00,28.54,28.58,28.54,28.55,443600.0,12.3835,12.4008,12.3835,12.3878,443600.0
2005-06-24 14:20:00,28.56,28.61,28.55,28.6,773100.0,12.3922,12.4139,12.3878,12.4095,773100.0
2005-06-24 14:30:00,28.6,28.64,28.6,28.64,590800.0,12.4095,12.4269,12.4095,12.4269,590800.0
2005-06-24 14:40:00,28.63,28.65,28.6,28.61,442600.0,12.4225,12.4312,12.4095,12.4139,442600.0
2005-06-24 14:50:00,28.62,28.71,28.61,28.7,1030100.0,12.4182,12.4572,12.4139,12.4529,1030100.0
2005-06-24 15:00:00,28.71,28.86,28.69,28.83,860900.0,12.4572,12.5223,12.4486,12.5093,860900.0
2005-06-24 15:10:00,28.83,28.9,28.82,28.84,648000.0,12.5093,12.5397,12.505,12.5137,648000.0
2005-06-24 15:20:00,28.86,29.0,28.85,29.0,950800.0,12.5223,12.5831,12.518,12.5831,950800.0
2005-06-24 15:30:00,29.0,29.02,28.9,28.98,902800.0,12.5831,12.5918,12.5397,12.5744,902800.0
2005-06-24 15:40:00,28.98,29.0,28.64,28.7,2160600.0,12.5744,12.5831,12.4269,12.4529,2160600.0
2005-06-24 15:50:00,28.7,28.77,28.5,28.51,2715100.0,12.4529,12.4833,12.3661,12.3705,2715100.0
2005-06-27 09:30:00,28.37,28.4,28.23,28.34,1068700.0,12.3097,12.3227,12.249,12.2967,1068700.0
2005-06-27 09:40:00,28.34,28.35,28.27,28.3,1580100.0,12.2967,12.301,12.2663,12.2794,1580100.0
2005-06-27 09:50:00,28.3,28.34,28.25,28.27,344600.0,12.2794,12.2967,12.2577,12.2663,344600.0
2005-06-27 10:00:00,28.27,28.3,28.18,28.19,511800.0,12.2663,12.2794,12.2273,12.2316,511800.0
2005-06-27 10:10:00,28.19,28.23,28.11,28.18,637100.0,12.2316,12.249,12.1969,12.2273,637100.0
2005-06-27 10:20:00,28.19,28.33,28.18,28.29,520000.0,12.2316,12.2924,12.2273,12.275,520000.0
2005-06-27 10:30:00,28.29,28.3,28.23,28.24,389400.0,12.275,12.2794,12.249,12.2533,389400.0
2005-06-27 10:40:00,28.24,28.29,28.21,28.28,520700.0,12.2533,12.275,12.2403,12.2707,520700.0
2005-06-27 10:50:00,28.29,28.31,28.27,28.28,390200.0,12.275,12.2837,12.2663,12.2707,390200.0
2005-06-27 11:00:00,28.27,28.3,28.26,28.26,241800.0,12.2663,12.2794,12.262,12.262,241800.0
2005-06-27 11:10:00,28.26,28.29,28.24,28.27,506300.0,12.262,12.275,12.2533,12.2663,506300.0
2005-06-27 11:20:00,28.27,28.29,28.26,28.28,317700.0,12.2663,12.275,12.262,12.2707,317700.0
2005-06-27 11:30:00,28.28,28.29,28.23,28.24,446900.0,12.2707,12.275,12.249,12.2533,446900.0
2005-06-27 11:40:00,28.23,28.27,28.19,28.23,561900.0,12.249,12.2663,12.2316,12.249,561900.0
2005-06-27 11:50:00,28.25,28.26,28.22,28.22,310700.0,12.2577,12.262,12.2446,12.2446,310700.0
2005-06-27 12:00:00,28.22,28.25,28.16,28.25,471800.0,12.2446,12.2577,12.2186,12.2577,471800.0
2005-06-27 12:10:00,28.24,28.25,28.19,28.19,302000.0,12.2533,12.2577,12.2316,12.2316,302000.0
2005-06-27 12:20:00,28.19,28.2,28.12,28.13,553300.0,12.2316,12.236,12.2012,12.2056,553300.0
2005-06-27 12:30:00,28.13,28.19,28.13,28.17,546900.0,12.2056,12.2316,12.2056,12.2229,546900.0
2005-06-27 12:40:00,28.17,28.18,28.13,28.14,223500.0,12.2229,12.2273,12.2056,12.2099,223500.0
2005-06-27 12:50:00,28.14,28.15,28.12,28.13,430300.0,12.2099,12.2143,12.2012,12.2056,430300.0
2005-06-27 13:00:00,28.13,28.15,28.12,28.15,668400.0,12.2056,12.2143,12.2012,12.2143,668400.0
2005-06-27 13:10:00,28.15,28.16,28.11,28.12,328700.0,12.2143,12.2186,12.1969,12.2012,328700.0
2005-06-27 13:20:00,28.12,28.14,28.11,28.12,216700.0,12.2012,12.2099,12.1969,12.2012,216700.0
2005-06-27 13:30:00,28.12,28.15,28.11,28.12,276500.0,12.2012,12.2143,12.1969,12.2012,276500.0
2005-06-27 13:40:00,28.12,28.13,28.03,28.05,795400.0,12.2012,12.2056,12.1622,12.1709,795400.0
2005-06-27 13:50:00,28.04,28.09,28.04,28.05,465900.0,12.1665,12.1882,12.1665,12.1709,465900.0
2005-06-27 14:00:00,28.04,28.05,27.97,27.98,1070100.0,12.1665,12.1709,12.1362,12.1405,1070100.0
2005-06-27 14:10:00,27.98,28.0,27.94,27.96,946500.0,12.1405,12.1492,12.1231,12.1318,946500.0
2005-06-27 14:20:00,27.96,28.0,27.94,27.99,332100.0,12.1318,12.1492,12.1231,12.1448,332100.0
2005-06-27 14:30:00,27.99,28.02,27.97,27.97,710400.0,12.1448,12.1579,12.1362,12.1362,710400.0
2005-06-27 14:40:00,27.97,28.0,27.96,27.99,461200.0,12.1362,12.1492,12.1318,12.1448,461200.0
2005-06-27 14:50:00,28.0,28.05,27.99,28.0,694800.0,12.1492,12.1709,12.1448,12.1492,694800.0
2005-06-27 15:00:00,28.0,28.03,28.0,28.03,1199400.0,12.1492,12.1622,12.1492,12.1622,1199400.0
2005-06-27 15:10:00,28.03,28.05,28.0,28.04,618000.0,12.1622,12.1709,12.1492,12.1665,618000.0
2005-06-27 15:20:00,28.04,28.07,28.03,28.05,570400.0,12.1665,12.1796,12.1622,12.1709,570400.0
2005-06-27 15:30:00,28.05,28.08,28.03,28.06,794400.0,12.1709,12.1839,12.1622,12.1752,794400.0
2005-06-27 15:40:00,28.06,28.13,28.06,28.08,1238300.0,12.1752,12.2056,12.1752,12.1839,1238300.0
2005-06-27 15:50:00,28.08,28.12,28.01,28.02,891200.0,12.1839,12.2012,12.1535,12.1579,891200.0
2005-06-28 09:30:00,28.1,28.17,28.05,28.08,1305400.0,12.1926,12.2229,12.1709,12.1839,1305400.0
2005-06-28 09:40:00,28.08,28.12,28.07,28.1,1188100.0,12.1839,12.2012,12.1796,12.1926,1188100.0
2005-06-28 09:50:00,28.1,28.11,28.05,28.07,720200.0,12.1926,12.1969,12.1709,12.1796,720200.0
2005-06-28 10:00:00,28.06,28.1,28.06,28.08,1976800.0,12.1752,12.1926,12.1752,12.1839,1976800.0
2005-06-28 10:10:00,28.08,28.1,28.0,28.04,1053100.0,12.1839,12.1926,12.1492,12.1665,1053100.0
2005-06-28 10:20:00,28.04,28.05,27.91,27.92,1305200.0,12.1665,12.1709,12.1101,12.1145,1305200.0
2005-06-28 10:30:00,27.91,27.94,27.82,27.87,1171400.0,12.1101,12.1231,12.0711,12.0928,1171400.0
2005-06-28 10:40:00,27.88,27.92,27.82,27.82,1000600.0,12.0971,12.1145,12.0711,12.0711,1000600.0
2005-06-28 10:50:00,27.82,27.85,27.7,27.75,1091300.0,12.0711,12.0841,12.019,12.0407,1091300.0
2005-06-28 11:00:00,27.76,27.86,27.75,27.85,1690500.0,12.045,12.0884,12.0407,12.0841,1690500.0
2005-06-28 11:10:00,27.85,27.86,27.79,27.79,793000.0,12.0841,12.0884,12.0581,12.0581,793000.0
2005-06-28 11:20:00,27.8,27.84,27.78,27.81,598900.0,12.0624,12.0798,12.0537,12.0667,598900.0
2005-06-28 11:30:00,27.81,27.86,27.81,27.83,465500.0,12.0667,12.0884,12.0667,12.0754,465500.0
2005-06-28 11:40:00,27.83,27.86,27.81,27.85,775200.0,12.0754,12.0884,12.0667,12.0841,775200.0
2005-06-28 11:50:00,27.84,27.84,27.8,27.81,529200.0,12.0798,12.0798,12.0624,12.0667,529200.0
2005-06-28 12:00:00,27.81,27.82,27.78,27.8,762900.0,12.0667,12.0711,12.0537,12.0624,762900.0
2005-06-28 12:10:00,27.81,27.81,27.78,27.79,564700.0,12.0667,12.0667,12.0537,12.0581,564700.0
2005-06-28 12:20:00,27.79,27.82,27.78,27.8,387500.0,12.0581,12.0711,12.0537,12.0624,387500.0
2005-06-28 12:30:00,27.79,27.82,27.78,27.82,1071400.0,12.0581,12.0711,12.0537,12.0711,1071400.0
2005-06-28 12:40:00,27.81,27.82,27.8,27.82,604600.0,12.0667,12.0711,12.0624,12.0711,604600.0
2005-06-28 12:50:00,27.82,27.84,27.81,27.83,435400.0,12.0711,12.0798,12.0667,12.0754,435400.0
2005-06-28 13:00:00,27.83,27.85,27.8,27.84,515600.0,12.0754,12.0841,12.0624,12.0798,515600.0
2005-06-28 13:10:00,27.85,27.9,27.84,27.88,533900.0,12.0841,12.1058,12.0798,12.0971,533900.0
2005-06-28 13:20:00,27.88,27.9,27.84,27.84,416400.0,12.0971,12.1058,12.0798,12.0798,416400.0
2005-06-28 13:30:00,27.84,27.88,27.83,27.85,585000.0,12.0798,12.0971,12.0754,12.0841,585000.0
2005-06-28 13:40:00,27.84,27.87,27.83,27.86,1073900.0,12.0798,12.0928,12.0754,12.0884,1073900.0
2005-06-28 13:50:00,27.85,27.88,27.83,27.83,346400.0,12.0841,12.0971,12.0754,12.0754,346400.0
2005-06-28 14:00:00,27.84,27.88,27.83,27.87,708300.0,12.0798,12.0971,12.0754,12.0928,708300.0
2005-06-28 14:10:00,27.87,27.88,27.84,27.85,446200.0,12.0928,12.0971,12.0798,12.0841,446200.0
2005-06-28 14:20:00,27.84,27.87,27.83,27.83,689200.0,12.0798,12.0928,12.0754,12.0754,689200.0
2005-06-28 14:30:00,27.84,27.86,27.82,27.83,686800.0,12.0798,12.0884,12.0711,12.0754,686800.0
2005-06-28 14:40:00,27.83,27.86,27.82,27.85,892900.0,12.0754,12.0884,12.0711,12.0841,892900.0
2005-06-28 14:50:00,27.85,27.87,27.83,27.85,567400.0,12.0841,12.0928,12.0754,12.0841,567400.0
2005-06-28 15:00:00,27.85,27.86,27.82,27.85,1164500.0,12.0841,12.0884,12.0711,12.0841,1164500.0
2005-06-28 15:10:00,27.85,27.86,27.82,27.83,525200.0,12.0841,12.0884,12.0711,12.0754,525200.0
2005-06-28 15:20:00,27.82,27.84,27.82,27.82,464000.0,12.0711,12.0798,12.0711,12.0711,464000.0
2005-06-28 15:30:00,27.83,27.83,27.81,27.83,744600.0,12.0754,12.0754,12.0667,12.0754,744600.0
2005-06-28 15:40:00,27.83,27.85,27.81,27.83,855000.0,12.0754,12.0841,12.0667,12.0754,855000.0
2005-06-28 15:50:00,27.83,27.89,27.81,27.88,1256700.0,12.0754,12.1015,12.0667,12.0971,1256700.0
2005-06-29 09:30:00,28.0,28.0,27.89,27.91,818300.0,12.1492,12.1492,12.1015,12.1101,818300.0
2005-06-29 09:40:00,27.91,28.0,27.91,27.94,1058100.0,12.1101,12.1492,12.1101,12.1231,1058100.0
2005-06-29 09:50:00,27.93,27.96,27.92,27.93,443400.0,12.1188,12.1318,12.1145,12.1188,443400.0
2005-06-29 10:00:00,27.93,27.96,27.87,27.87,1912400.0,12.1188,12.1318,12.0928,12.0928,1912400.0
2005-06-29 10:10:00,27.87,27.88,27.78,27.81,1178700.0,12.0928,12.0971,12.0537,12.0667,1178700.0
2005-06-29 10:20:00,27.81,27.87,27.8,27.86,377200.0,12.0667,12.0928,12.0624,12.0884,377200.0
2005-06-29 10:30:00,27.85,27.87,27.82,27.84,791700.0,12.0841,12.0928,12.0711,12.0798,791700.0
2005-06-29 10:40:00,27.84,27.87,27.81,27.85,922500.0,12.0798,12.0928,12.0667,12.0841,922500.0
2005-06-29 10:50:00,27.86,27.86,27.81,27.82,303800.0,12.0884,12.0884,12.0667,12.0711,303800.0
2005-06-29 11:00:00,27.81,27.85,27.81,27.83,520300.0,12.0667,12.0841,12.0667,12.0754,520300.0
2005-06-29 11:10:00,27.83,27.84,27.82,27.82,317500.0,12.0754,12.0798,12.0711,12.0711,317500.0
2005-06-29 11:20:00,27.83,27.87,27.82,27.84,474600.0,12.0754,12.0928,12.0711,12.0798,474600.0
2005-06-29 11:30:00,27.84,27.87,27.81,27.82,684500.0,12.0798,12.0928,12.0667,12.0711,684500.0
2005-06-29 11:40:00,27.82,27.86,27.8,27.83,606400.0,12.0711,12.0884,12.0624,12.0754,606400.0
2005-06-29 11:50:00,27.83,27.86,27.82,27.84,482000.0,12.0754,12.0884,12.0711,12.0798,482000.0
2005-06-29 12:00:00,27.84,27.87,27.83,27.86,579000.0,12.0798,12.0928,12.0754,12.0884,579000.0
2005-06-29 12:10:00,27.86,27.93,27.86,27.88,571000.0,12.0884,12.1188,12.0884,12.0971,571000.0
2005-06-29 12:20:00,27.88,27.99,27.88,27.92,669800.0,12.0971,12.1448,12.0971,12.1145,669800.0
2005-06-29 12:30:00,27.91,27.95,27.91,27.94,495400.0,12.1101,12.1275,12.1101,12.1231,495400.0
2005-06-29 12:40:00,27.94,27.97,27.93,27.94,587600.0,12.1231,12.1362,12.1188,12.1231,587600.0
2005-06-29 12:50:00,27.94,27.98,27.93,27.94,465200.0,12.1231,12.1405,12.1188,12.1231,465200.0
2005-06-29 13:00:00,27.94,27.95,27.86,27.9,311900.0,12.1231,12.1275,12.0884,12.1058,311900.0
2005-06-29 13:10:00,27.9,27.91,27.86,27.87,405200.0,12.1058,12.1101,12.0884,12.0928,405200.0
2005-06-29 13:20:00,27.87,27.92,27.87,27.92,100500.0,12.0928,12.1145,12.0928,12.1145,100500.0
2005-06-29 13:30:00,27.92,27.93,27.9,27.93,339300.0,12.1145,12.1188,12.1058,12.1188,339300.0
2005-06-29 13:40:00,27.93,27.96,27.92,27.93,493200.0,12.1188,12.1318,12.1145,12.1188,493200.0
2005-06-29 13:50:00,27.93,27.94,27.9,27.93,737700.0,12.1188,12.1231,12.1058,12.1188,737700.0
2005-06-29 14:00:00,27.94,27.95,27.92,27.94,548200.0,12.1231,12.1275,12.1145,12.1231,548200.0
2005-06-29 14:10:00,27.94,27.98,27.94,27.94,408200.0,12.1231,12.1405,12.1231,12.1231,408200.0
2005-06-29 14:20:00,27.95,27.95,27.88,27.89,297500.0,12.1275,12.1275,12.0971,12.1015,297500.0
2005-06-29 14:30:00,27.89,27.93,27.88,27.89,396300.0,12.1015,12.1188,12.0971,12.1015,396300.0
2005-06-29 14:40:00,27.88,27.93,27.87,27.89,559100.0,12.0971,12.1188,12.0928,12.1015,559100.0
2005-06-29 14:50:00,27.89,27.89,27.84,27.85,471100.0,12.1015,12.1015,12.0798,12.0841,471100.0
2005-06-29 15:00:00,27.85,27.9,27.84,27.86,819000.0,12.0841,12.1058,12.0798,12.0884,819000.0
2005-06-29 15:10:00,27.85,27.9,27.85,27.89,383600.0,12.0841,12.1058,12.0841,12.1015,383600.0
2005-06-29 15:20:00,27.89,27.91,27.86,27.87,493300.0,12.1015,12.1101,12.0884,12.0928,493300.0
2005-06-29 15:30:00,27.87,27.92,27.87,27.89,406000.0,12.0928,12.1145,12.0928,12.1015,406000.0
2005-06-29 15:40:00,27.9,27.9,27.86,27.88,510600.0,12.1058,12.1058,12.0884,12.0971,510600.0
2005-06-29 15:50:00,27.87,27.89,27.76,27.81,984700.0,12.0928,12.1015,12.045,12.0667,984700.0
2005-06-30 09:30:00,27.61,27.82,27.61,27.68,1885600.0,11.98,12.0711,11.98,12.0103,1885600.0
2005-06-30 09:40:00,27.69,27.75,27.68,27.7,968300.0,12.0147,12.0407,12.0103,12.019,968300.0
2005-06-30 09:50:00,27.7,27.72,27.68,27.7,865800.0,12.019,12.0277,12.0103,12.019,865800.0
2005-06-30 10:00:00,27.69,27.7,27.66,27.69,1242500.0,12.0147,12.019,12.0017,12.0147,1242500.0
2005-06-30 10:10:00,27.69,27.7,27.61,27.63,730100.0,12.0147,12.019,11.98,11.9886,730100.0
2005-06-30 10:20:00,27.64,27.69,27.64,27.67,1007300.0,11.993,12.0147,11.993,12.006,1007300.0
2005-06-30 10:30:00,27.68,27.74,27.67,27.71,1981300.0,12.0103,12.0364,12.006,12.0234,1981300.0
2005-06-30 10:40:00,27.71,27.74,27.69,27.7,487500.0,12.0234,12.0364,12.0147,12.019,487500.0
2005-06-30 10:50:00,27.7,27.71,27.66,27.68,869500.0,12.019,12.0234,12.0017,12.0103,869500.0
2005-06-30 11:00:00,27.68,27.71,27.66,27.69,992700.0,12.0103,12.0234,12.0017,12.0147,992700.0
2005-06-30 11:10:00,27.68,27.72,27.67,27.68,718700.0,12.0103,12.0277,12.006,12.0103,718700.0
2005-06-30 11:20:00,27.68,27.7,27.65,27.67,483100.0,12.0103,12.019,11.9973,12.006,483100.0
2005-06-30 11:30:00,27.66,27.7,27.66,27.69,363100.0,12.0017,12.019,12.0017,12.0147,363100.0
2005-06-30 11:40:00,27.69,27.7,27.66,27.67,1583200.0,12.0147,12.019,12.0017,12.006,1583200.0
2005-06-30 11:50:00,27.66,27.69,27.65,27.66,603400.0,12.0017,12.0147,11.9973,12.0017,603400.0
2005-06-30 12:00:00,27.66,27.67,27.65,27.66,279000.0,12.0017,12.006,11.9973,12.0017,279000.0
2005-06-30 12:10:00,27.65,27.66,27.6,27.6,626000.0,11.9973,12.0017,11.9756,11.9756,626000.0
2005-06-30 12:20:00,27.6,27.61,27.53,27.56,713300.0,11.9756,11.98,11.9452,11.9583,713300.0
2005-06-30 12:30:00,27.56,27.65,27.56,27.6,606000.0,11.9583,11.9973,11.9583,11.9756,606000.0
2005-06-30 12:40:00,27.6,27.62,27.57,27.6,458600.0,11.9756,11.9843,11.9626,11.9756,458600.0
2005-06-30 12:50:00,27.59,27.6,27.57,27.59,478700.0,11.9713,11.9756,11.9626,11.9713,478700.0
2005-06-30 13:00:00,27.59,27.6,27.56,27.6,668600.0,11.9713,11.9756,11.9583,11.9756,668600.0
2005-06-30 13:10:00,27.6,27.64,27.57,27.62,569900.0,11.9756,11.993,11.9626,11.9843,569900.0
2005-06-30 13:20:00,27.62,27.62,27.6,27.61,309900.0,11.9843,11.9843,11.9756,11.98,309900.0
2005-06-30 13:30:00,27.61,27.62,27.59,27.6,866900.0,11.98,11.9843,11.9713,11.9756,866900.0
2005-06-30 13:40:00,27.59,27.61,27.55,27.55,412900.0,11.9713,11.98,11.9539,11.9539,412900.0
2005-06-30 13:50:00,27.55,27.58,27.55,27.58,397900.0,11.9539,11.9669,11.9539,11.9669,397900.0
2005-06-30 14:00:00,27.58,27.6,27.56,27.58,540200.0,11.9669,11.9756,11.9583,11.9669,540200.0
2005-06-30 14:10:00,27.58,27.65,27.57,27.62,774700.0,11.9669,11.9973,11.9626,11.9843,774700.0
2005-06-30 14:20:00,27.62,27.62,27.55,27.57,727700.0,11.9843,11.9843,11.9539,11.9626,727700.0
2005-06-30 14:30:00,27.58,27.59,27.52,27.55,937800.0,11.9669,11.9713,11.9409,11.9539,937800.0
2005-06-30 14:40:00,27.55,27.56,27.52,27.53,1074400.0,11.9539,11.9583,11.9409,11.9452,1074400.0
2005-06-30 14:50:00,27.53,27.54,27.5,27.51,947900.0,11.9452,11.9496,11.9322,11.9366,947900.0
2005-06-30 15:00:00,27.51,27.55,27.49,27.53,1624700.0,11.9366,11.9539,11.9279,11.9452,1624700.0
2005-06-30 15:10:00,27.53,27.54,27.5,27.53,852200.0,11.9452,11.9496,11.9322,11.9452,852200.0
2005-06-30 15:20:00,27.53,27.55,27.51,27.53,1240900.0,11.9452,11.9539,11.9366,11.9452,1240900.0
2005-06-30 15:30:00,27.53,27.56,27.51,27.54,1100900.0,11.9452,11.9583,11.9366,11.9496,1100900.0
2005-06-30 15:40:00,27.53,27.6,27.52,27.54,1508400.0,11.9452,11.9756,11.9409,11.9496,1508400.0
2005-06-30 15:50:00,27.55,27.6,27.54,27.58,1945700.0,11.9539,11.9756,11.9496,11.9669,1945700.0
2005-07-01 09:30:00,27.4,27.41,26.74,27.05,3061300.0,11.8888,11.8932,11.6025,11.737,3061300.0
2005-07-01 09:40:00,26.85,27.17,26.85,27.1,2400300.0,11.6502,11.789,11.6502,11.7587,2400300.0
2005-07-01 09:50:00,27.11,27.16,26.99,26.99,1969100.0,11.763,11.7847,11.7109,11.7109,1969100.0
2005-07-01 10:00:00,27.0,27.04,26.94,27.03,2620400.0,11.7153,11.7326,11.6892,11.7283,2620400.0
2005-07-01 10:10:00,27.03,27.11,26.99,27.07,2212200.0,11.7283,11.763,11.7109,11.7457,2212200.0
2005-07-01 10:20:00,27.07,27.08,26.95,27.06,1278100.0,11.7457,11.75,11.6936,11.7413,1278100.0
2005-07-01 10:30:00,27.06,27.11,27.05,27.06,990200.0,11.7413,11.763,11.737,11.7413,990200.0
2005-07-01 10:40:00,27.07,27.08,27.04,27.07,708300.0,11.7457,11.75,11.7326,11.7457,708300.0
2005-07-01 10:50:00,27.05,27.06,27.02,27.03,840800.0,11.737,11.7413,11.724,11.7283,840800.0
2005-07-01 11:00:00,27.02,27.05,26.99,27.03,1872500.0,11.724,11.737,11.7109,11.7283,1872500.0
2005-07-01 11:10:00,27.03,27.07,27.02,27.02,873200.0,11.7283,11.7457,11.724,11.724,873200.0
2005-07-01 11:20:00,27.02,27.05,27.01,27.03,803700.0,11.724,11.737,11.7196,11.7283,803700.0
2005-07-01 11:30:00,27.04,27.05,27.02,27.04,622300.0,11.7326,11.737,11.724,11.7326,622300.0
2005-07-01 11:40:00,27.04,27.05,26.98,26.98,790200.0,11.7326,11.737,11.7066,11.7066,790200.0
2005-07-01 11:50:00,26.99,27.0,26.94,26.98,1210700.0,11.7109,11.7153,11.6892,11.7066,1210700.0
2005-07-01 12:00:00,26.98,27.02,26.97,27.0,637100.0,11.7066,11.724,11.7023,11.7153,637100.0
2005-07-01 12:10:00,27.01,27.02,27.0,27.0,1379200.0,11.7196,11.724,11.7153,11.7153,1379200.0
2005-07-01 12:20:00,27.0,27.04,26.98,27.01,1108500.0,11.7153,11.7326,11.7066,11.7196,1108500.0
2005-07-01 12:30:00,27.0,27.02,26.95,27.0,488000.0,11.7153,11.724,11.6936,11.7153,488000.0
2005-07-01 12:40:00,27.01,27.02,27.0,27.0,737000.0,11.7196,11.724,11.7153,11.7153,737000.0
2005-07-01 12:50:00,27.0,27.03,27.0,27.01,630800.0,11.7153,11.7283,11.7153,11.7196,630800.0
2005-07-01 13:00:00,27.01,27.02,26.99,26.99,918600.0,11.7196,11.724,11.7109,11.7109,918600.0
2005-07-01 13:10:00,26.99,27.07,26.99,27.07,575100.0,11.7109,11.7457,11.7109,11.7457,575100.0
2005-07-01 13:20:00,27.06,27.08,27.04,27.05,503400.0,11.7413,11.75,11.7326,11.737,503400.0
2005-07-01 13:30:00,27.05,27.07,27.02,27.06,398100.0,11.737,11.7457,11.724,11.7413,398100.0
2005-07-01 13:40:00,27.05,27.06,27.03,27.05,386800.0,11.737,11.7413,11.7283,11.737,386800.0
2005-07-01 13:50:00,27.05,27.06,27.02,27.06,480900.0,11.737,11.7413,11.724,11.7413,480900.0
2005-07-01 14:00:00,27.05,27.07,27.03,27.05,473700.0,11.737,11.7457,11.7283,11.737,473700.0
2005-07-01 14:10:00,27.05,27.06,27.02,27.02,440500.0,11.737,11.7413,11.724,11.724,440500.0
2005-07-01 14:20:00,27.03,27.03,27.0,27.01,925600.0,11.7283,11.7283,11.7153,11.7196,925600.0
2005-07-01 14:30:00,27.02,27.04,27.0,27.04,228400.0,11.724,11.7326,11.7153,11.7326,228400.0
2005-07-01 14:40:00,27.03,27.04,27.01,27.02,382500.0,11.7283,11.7326,11.7196,11.724,382500.0
2005-07-01 14:50:00,27.02,27.05,27.02,27.04,494800.0,11.724,11.737,11.724,11.7326,494800.0
2005-07-01 15:00:00,27.04,27.05,27.01,27.03,634800.0,11.7326,11.737,11.7196,11.7283,634800.0
2005-07-01 15:10:00,27.03,27.04,27.01,27.02,770600.0,11.7283,11.7326,11.7196,11.724,770600.0
2005-07-01 15:20:00,27.02,27.03,26.98,27.01,2345400.0,11.724,11.7283,11.7066,11.7196,2345400.0
2005-07-01 15:30:00,27.0,27.05,27.0,27.03,453900.0,11.7153,11.737,11.7153,11.7283,453900.0
2005-07-01 15:40:00,27.03,27.09,27.0,27.09,867900.0,11.7283,11.7543,11.7153,11.7543,867900.0
2005-07-01 15:50:00,27.09,27.2,27.07,27.12,1433200.0,11.7543,11.8021,11.7457,11.7673,1433200.0
2005-07-05 09:30:00,27.02,27.17,26.99,27.15,1828500.0,11.724,11.789,11.7109,11.7804,1828500.0
2005-07-05 09:40:00,27.15,27.15,27.08,27.12,811100.0,11.7804,11.7804,11.75,11.7673,811100.0
2005-07-05 09:50:00,27.12,27.12,27.04,27.07,352000.0,11.7673,11.7673,11.7326,11.7457,352000.0
2005-07-05 10:00:00,27.07,27.09,27.03,27.07,457900.0,11.7457,11.7543,11.7283,11.7457,457900.0
2005-07-05 10:10:00,27.07,27.13,27.05,27.08,587500.0,11.7457,11.7717,11.737,11.75,587500.0
2005-07-05 10:20:00,27.07,27.1,27.07,27.09,904900.0,11.7457,11.7587,11.7457,11.7543,904900.0
2005-07-05 10:30:00,27.09,27.11,27.07,27.11,776100.0,11.7543,11.763,11.7457,11.763,776100.0
2005-07-05 10:40:00,27.11,27.12,27.06,27.11,588000.0,11.763,11.7673,11.7413,11.763,588000.0
2005-07-05 10:50:00,27.1,27.11,27.08,27.08,440900.0,11.7587,11.763,11.75,11.75,440900.0
2005-07-05 11:00:00,27.09,27.1,27.07,27.07,578600.0,11.7543,11.7587,11.7457,11.7457,578600.0
2005-07-05 11:10:00,27.07,27.1,27.07,27.07,331100.0,11.7457,11.7587,11.7457,11.7457,331100.0
2005-07-05 11:20:00,27.08,27.1,27.04,27.09,693600.0,11.75,11.7587,11.7326,11.7543,693600.0
2005-07-05 11:30:00,27.08,27.09,27.02,27.05,638800.0,11.75,11.7543,11.724,11.737,638800.0
2005-07-05 11:40:00,27.06,27.06,27.04,27.04,559500.0,11.7413,11.7413,11.7326,11.7326,559500.0
2005-07-05 11:50:00,27.04,27.05,27.03,27.04,188200.0,11.7326,11.737,11.7283,11.7326,188200.0
2005-07-05 12:00:00,27.03,27.05,27.02,27.04,273300.0,11.7283,11.737,11.724,11.7326,273300.0
2005-07-05 12:10:00,27.04,27.04,27.02,27.04,407900.0,11.7326,11.7326,11.724,11.7326,407900.0
2005-07-05 12:20:00,27.03,27.13,27.03,27.11,1090800.0,11.7283,11.7717,11.7283,11.763,1090800.0
2005-07-05 12:30:00,27.11,27.13,27.07,27.08,1025900.0,11.763,11.7717,11.7457,11.75,1025900.0
2005-07-05 12:40:00,27.07,27.09,27.06,27.06,248800.0,11.7457,11.7543,11.7413,11.7413,248800.0
2005-07-05 12:50:00,27.06,27.08,27.04,27.08,1333400.0,11.7413,11.75,11.7326,11.75,1333400.0
2005-07-05 13:00:00,27.08,27.08,27.05,27.06,424900.0,11.75,11.75,11.737,11.7413,424900.0
2005-07-05 13:10:00,27.07,27.07,27.05,27.06,241300.0,11.7457,11.7457,11.737,11.7413,241300.0
2005-07-05 13:20:00,27.06,27.07,27.05,27.06,649500.0,11.7413,11.7457,11.737,11.7413,649500.0
2005-07-05 13:30:00,27.06,27.07,27.04,27.05,198000.0,11.7413,11.7457,11.7326,11.737,198000.0
2005-07-05 13:40:00,27.06,27.07,27.04,27.06,594000.0,11.7413,11.7457,11.7326,11.7413,594000.0
2005-07-05 13:50:00,27.07,27.07,27.04,27.04,920700.0,11.7457,11.7457,11.7326,11.7326,920700.0
2005-07-05 14:00:00,27.04,27.07,27.04,27.06,289500.0,11.7326,11.7457,11.7326,11.7413,289500.0
2005-07-05 14:10:00,27.06,27.07,27.04,27.06,335600.0,11.7413,11.7457,11.7326,11.7413,335600.0
2005-07-05 14:20:00,27.06,27.07,27.04,27.06,578100.0,11.7413,11.7457,11.7326,11.7413,578100.0
2005-07-05 14:30:00,27.06,27.07,27.03,27.05,653200.0,11.7413,11.7457,11.7283,11.737,653200.0
2005-07-05 14:40:00,27.06,27.07,27.04,27.06,505500.0,11.7413,11.7457,11.7326,11.7413,505500.0
2005-07-05 14:50:00,27.06,27.09,27.05,27.06,351800.0,11.7413,11.7543,11.737,11.7413,351800.0
2005-07-05 15:00:00,27.06,27.07,27.04,27.05,1465200.0,11.7413,11.7457,11.7326,11.737,1465200.0
2005-07-05 15:10:00,27.05,27.05,27.04,27.05,287600.0,11.737,11.737,11.7326,11.737,287600.0
2005-07-05 15:20:00,27.05,27.05,27.02,27.03,612400.0,11.737,11.737,11.724,11.7283,612400.0
2005-07-05 15:30:00,27.04,27.05,27.03,27.04,330800.0,11.7326,11.737,11.7283,11.7326,330800.0
2005-07-05 15:40:00,27.05,27.07,27.04,27.07,953900.0,11.737,11.7457,11.7326,11.7457,953900.0
2005-07-05 15:50:00,27.1,27.1,27.02,27.03,1151200.0,11.7587,11.7587,11.724,11.7283,1151200.0
2005-07-06 09:30:00,27.07,27.07,27.02,27.03,1211800.0,11.7457,11.7457,11.724,11.7283,1211800.0
2005-07-06 09:40:00,27.03,27.08,27.01,27.02,991100.0,11.7283,11.75,11.7196,11.724,991100.0
2005-07-06 09:50:00,27.01,27.02,26.93,26.94,966000.0,11.7196,11.724,11.6849,11.6892,966000.0
2005-07-06 10:00:00,26.93,26.95,26.8,26.84,1693000.0,11.6849,11.6936,11.6285,11.6459,1693000.0
2005-07-06 10:10:00,26.85,26.88,26.76,26.85,1412700.0,11.6502,11.6632,11.6111,11.6502,1412700.0
2005-07-06 10:20:00,26.86,26.86,26.81,26.83,904100.0,11.6545,11.6545,11.6328,11.6415,904100.0
2005-07-06 10:30:00,26.82,26.83,26.8,26.81,627100.0,11.6372,11.6415,11.6285,11.6328,627100.0
2005-07-06 10:40:00,26.82,26.86,26.81,26.82,788300.0,11.6372,11.6545,11.6328,11.6372,788300.0
2005-07-06 10:50:00,26.82,26.84,26.77,26.81,679900.0,11.6372,11.6459,11.6155,11.6328,679900.0
2005-07-06 11:00:00,26.81,26.83,26.78,26.79,1061600.0,11.6328,11.6415,11.6198,11.6242,1061600.0
2005-07-06 11:10:00,26.79,26.82,26.77,26.8,845700.0,11.6242,11.6372,11.6155,11.6285,845700.0
2005-07-06 11:20:00,26.8,26.86,26.79,26.84,338500.0,11.6285,11.6545,11.6242,11.6459,338500.0
2005-07-06 11:30:00,26.84,26.86,26.81,26.84,491300.0,11.6459,11.6545,11.6328,11.6459,491300.0
2005-07-06 11:40:00,26.84,26.87,26.82,26.82,332400.0,11.6459,11.6589,11.6372,11.6372,332400.0
2005-07-06 11:50:00,26.83,26.85,26.81,26.85,337200.0,11.6415,11.6502,11.6328,11.6502,337200.0
2005-07-06 12:00:00,26.84,26.89,26.82,26.86,611500.0,11.6459,11.6676,11.6372,11.6545,611500.0
2005-07-06 12:10:00,26.85,26.87,26.8,26.81,421600.0,11.6502,11.6589,11.6285,11.6328,421600.0
2005-07-06 12:20:00,26.81,26.83,26.79,26.81,606400.0,11.6328,11.6415,11.6242,11.6328,606400.0
2005-07-06 12:30:00,26.8,26.81,26.77,26.78,484800.0,11.6285,11.6328,11.6155,11.6198,484800.0
2005-07-06 12:40:00,26.78,26.81,26.78,26.8,441300.0,11.6198,11.6328,11.6198,11.6285,441300.0
2005-07-06 12:50:00,26.8,26.81,26.79,26.81,276200.0,11.6285,11.6328,11.6242,11.6328,276200.0
2005-07-06 13:00:00,26.81,26.82,26.79,26.8,315800.0,11.6328,11.6372,11.6242,11.6285,315800.0
2005-07-06 13:10:00,26.8,26.81,26.77,26.77,386500.0,11.6285,11.6328,11.6155,11.6155,386500.0
2005-07-06 13:20:00,26.77,26.81,26.77,26.79,399500.0,11.6155,11.6328,11.6155,11.6242,399500.0
2005-07-06 13:30:00,26.79,26.81,26.79,26.79,377300.0,11.6242,11.6328,11.6242,11.6242,377300.0
2005-07-06 13:40:00,26.79,26.83,26.79,26.8,360000.0,11.6242,11.6415,11.6242,11.6285,360000.0
2005-07-06 13:50:00,26.8,26.81,26.77,26.79,254100.0,11.6285,11.6328,11.6155,11.6242,254100.0
2005-07-06 14:00:00,26.79,26.8,26.76,26.78,437600.0,11.6242,11.6285,11.6111,11.6198,437600.0
2005-07-06 14:10:00,26.78,26.8,26.77,26.79,378200.0,11.6198,11.6285,11.6155,11.6242,378200.0
2005-07-06 14:20:00,26.79,26.8,26.76,26.78,560400.0,11.6242,11.6285,11.6111,11.6198,560400.0
2005-07-06 14:30:00,26.78,26.79,26.75,26.78,802100.0,11.6198,11.6242,11.6068,11.6198,802100.0
2005-07-06 14:40:00,26.78,26.8,26.77,26.79,363000.0,11.6198,11.6285,11.6155,11.6242,363000.0
2005-07-06 14:50:00,26.79,26.8,26.77,26.78,493500.0,11.6242,11.6285,11.6155,11.6198,493500.0
2005-07-06 15:00:00,26.78,26.8,26.77,26.8,786700.0,11.6198,11.6285,11.6155,11.6285,786700.0
2005-07-06 15:10:00,26.8,26.8,26.77,26.79,897400.0,11.6285,11.6285,11.6155,11.6242,897400.0
2005-07-06 15:20:00,26.79,26.82,26.78,26.79,918800.0,11.6242,11.6372,11.6198,11.6242,918800.0
2005-07-06 15:30:00,26.79,26.8,26.77,26.77,572200.0,11.6242,11.6285,11.6155,11.6155,572200.0
2005-07-06 15:40:00,26.77,26.78,26.73,26.74,804200.0,11.6155,11.6198,11.5981,11.6025,804200.0
2005-07-06 15:50:00,26.75,26.78,26.72,26.77,1186500.0,11.6068,11.6198,11.5938,11.6155,1186500.0
2005-07-07 09:30:00,26.58,26.58,26.3,26.42,2324200.0,11.533,11.533,11.4116,11.4636,2324200.0
2005-07-07 09:40:00,26.41,26.65,26.41,26.61,1580100.0,11.4593,11.5634,11.4593,11.5461,1580100.0
2005-07-07 09:50:00,26.61,26.66,26.5,26.52,1186000.0,11.5461,11.5678,11.4983,11.507,1186000.0
2005-07-07 10:00:00,26.51,26.59,26.5,26.58,1311400.0,11.5027,11.5374,11.4983,11.533,1311400.0
2005-07-07 10:10:00,26.58,26.67,26.54,26.57,785400.0,11.533,11.5721,11.5157,11.5287,785400.0
2005-07-07 10:20:00,26.57,26.58,26.51,26.53,591600.0,11.5287,11.533,11.5027,11.5113,591600.0
2005-07-07 10:30:00,26.53,26.53,26.45,26.46,1234400.0,11.5113,11.5113,11.4766,11.481,1234400.0
2005-07-07 10:40:00,26.45,26.54,26.43,26.52,1146200.0,11.4766,11.5157,11.468,11.507,1146200.0
2005-07-07 10:50:00,26.53,26.56,26.46,26.5,690900.0,11.5113,11.5244,11.481,11.4983,690900.0
2005-07-07 11:00:00,26.5,26.52,26.44,26.46,739400.0,11.4983,11.507,11.4723,11.481,739400.0
2005-07-07 11:10:00,26.46,26.52,26.45,26.49,629600.0,11.481,11.507,11.4766,11.494,629600.0
2005-07-07 11:20:00,26.49,26.55,26.48,26.55,614400.0,11.494,11.52,11.4897,11.52,614400.0
2005-07-07 11:30:00,26.54,26.55,26.49,26.52,395000.0,11.5157,11.52,11.494,11.507,395000.0
2005-07-07 11:40:00,26.51,26.54,26.48,26.5,433600.0,11.5027,11.5157,11.4897,11.4983,433600.0
2005-07-07 11:50:00,26.51,26.55,26.49,26.54,431400.0,11.5027,11.52,11.494,11.5157,431400.0
2005-07-07 12:00:00,26.54,26.55,26.5,26.53,1124200.0,11.5157,11.52,11.4983,11.5113,1124200.0
2005-07-07 12:10:00,26.53,26.59,26.52,26.58,723700.0,11.5113,11.5374,11.507,11.533,723700.0
2005-07-07 12:20:00,26.59,26.61,26.55,26.58,741400.0,11.5374,11.5461,11.52,11.533,741400.0
2005-07-07 12:30:00,26.59,26.59,26.53,26.53,227900.0,11.5374,11.5374,11.5113,11.5113,227900.0
2005-07-07 12:40:00,26.53,26.57,26.52,26.57,238700.0,11.5113,11.5287,11.507,11.5287,238700.0
2005-07-07 12:50:00,26.56,26.57,26.53,26.54,234500.0,11.5244,11.5287,11.5113,11.5157,234500.0
2005-07-07 13:00:00,26.54,26.58,26.53,26.58,752600.0,11.5157,11.533,11.5113,11.533,752600.0
2005-07-07 13:10:00,26.58,26.59,26.54,26.54,319100.0,11.533,11.5374,11.5157,11.5157,319100.0
2005-07-07 13:20:00,26.54,26.55,26.54,26.55,209000.0,11.5157,11.52,11.5157,11.52,209000.0
2005-07-07 13:30:00,26.54,26.57,26.53,26.56,251100.0,11.5157,11.5287,11.5113,11.5244,251100.0
2005-07-07 13:40:00,26.55,26.57,26.51,26.52,902800.0,11.52,11.5287,11.5027,11.507,902800.0
2005-07-07 13:50:00,26.53,26.55,26.52,26.54,327400.0,11.5113,11.52,11.507,11.5157,327400.0
2005-07-07 14:00:00,26.53,26.56,26.49,26.5,672000.0,11.5113,11.5244,11.494,11.4983,672000.0
2005-07-07 14:10:00,26.5,26.52,26.42,26.46,980800.0,11.4983,11.507,11.4636,11.481,980800.0
2005-07-07 14:20:00,26.45,26.48,26.45,26.46,230000.0,11.4766,11.4897,11.4766,11.481,230000.0
2005-07-07 14:30:00,26.47,26.5,26.46,26.5,699700.0,11.4853,11.4983,11.481,11.4983,699700.0
2005-07-07 14:40:00,26.5,26.51,26.46,26.47,772100.0,11.4983,11.5027,11.481,11.4853,772100.0
2005-07-07 14:50:00,26.47,26.5,26.46,26.48,996100.0,11.4853,11.4983,11.481,11.4897,996100.0
2005-07-07 15:00:00,26.49,26.55,26.48,26.52,921200.0,11.494,11.52,11.4897,11.507,921200.0
2005-07-07 15:10:00,26.52,26.55,26.5,26.54,734000.0,11.507,11.52,11.4983,11.5157,734000.0
2005-07-07 15:20:00,26.55,26.57,26.53,26.56,753100.0,11.52,11.5287,11.5113,11.5244,753100.0
2005-07-07 15:30:00,26.57,26.62,26.56,26.6,543700.0,11.5287,11.5504,11.5244,11.5417,543700.0
2005-07-07 15:40:00,26.59,26.76,26.59,26.71,1280300.0,11.5374,11.6111,11.5374,11.5895,1280300.0
2005-07-07 15:50:00,26.72,26.79,26.7,26.72,1148100.0,11.5938,11.6242,11.5851,11.5938,1148100.0
2005-07-08 09:30:00,26.8,26.93,26.58,26.59,1112800.0,11.6285,11.6849,11.533,11.5374,1112800.0
2005-07-08 09:40:00,26.59,26.67,26.55,26.57,460800.0,11.5374,11.5721,11.52,11.5287,460800.0
2005-07-08 09:50:00,26.57,26.66,26.56,26.63,690800.0,11.5287,11.5678,11.5244,11.5547,690800.0
2005-07-08 10:00:00,26.63,26.69,26.57,26.59,482100.0,11.5547,11.5808,11.5287,11.5374,482100.0
2005-07-08 10:10:00,26.59,26.61,26.54,26.54,812900.0,11.5374,11.5461,11.5157,11.5157,812900.0
2005-07-08 10:20:00,26.54,26.55,26.46,26.49,1087100.0,11.5157,11.52,11.481,11.494,1087100.0
2005-07-08 10:30:00,26.49,26.59,26.46,26.57,1090600.0,11.494,11.5374,11.481,11.5287,1090600.0
2005-07-08 10:40:00,26.57,26.63,26.54,26.61,538900.0,11.5287,11.5547,11.5157,11.5461,538900.0
2005-07-08 10:50:00,26.6,26.67,26.59,26.63,823500.0,11.5417,11.5721,11.5374,11.5547,823500.0
2005-07-08 11:00:00,26.64,26.65,26.6,26.64,681200.0,11.5591,11.5634,11.5417,11.5591,681200.0
2005-07-08 11:10:00,26.64,26.66,26.61,26.63,496000.0,11.5591,11.5678,11.5461,11.5547,496000.0
2005-07-08 11:20:00,26.64,26.68,26.63,26.66,855400.0,11.5591,11.5764,11.5547,11.5678,855400.0
2005-07-08 11:30:00,26.67,26.7,26.64,26.64,777900.0,11.5721,11.5851,11.5591,11.5591,777900.0
2005-07-08 11:40:00,26.65,26.65,26.59,26.61,604300.0,11.5634,11.5634,11.5374,11.5461,604300.0
2005-07-08 11:50:00,26.61,26.65,26.6,26.65,243500.0,11.5461,11.5634,11.5417,11.5634,243500.0
2005-07-08 12:00:00,26.65,26.74,26.64,26.7,1216200.0,11.5634,11.6025,11.5591,11.5851,1216200.0
2005-07-08 12:10:00,26.7,26.75,26.69,26.73,604900.0,11.5851,11.6068,11.5808,11.5981,604900.0
2005-07-08 12:20:00,26.74,26.76,26.72,26.74,469000.0,11.6025,11.6111,11.5938,11.6025,469000.0
2005-07-08 12:30:00,26.74,26.84,26.74,26.82,641100.0,11.6025,11.6459,11.6025,11.6372,641100.0
2005-07-08 12:40:00,26.82,26.94,26.81,26.89,640100.0,11.6372,11.6892,11.6328,11.6676,640100.0
2005-07-08 12:50:00,26.9,26.94,26.84,26.93,607000.0,11.6719,11.6892,11.6459,11.6849,607000.0
2005-07-08 13:00:00,26.92,26.94,26.87,26.91,922400.0,11.6806,11.6892,11.6589,11.6762,922400.0
2005-07-08 13:10:00,26.91,26.92,26.87,26.89,460600.0,11.6762,11.6806,11.6589,11.6676,460600.0
2005-07-08 13:20:00,26.9,26.91,26.88,26.89,333400.0,11.6719,11.6762,11.6632,11.6676,333400.0
2005-07-08 13:30:00,26.88,26.89,26.85,26.89,299200.0,11.6632,11.6676,11.6502,11.6676,299200.0
2005-07-08 13:40:00,26.88,26.98,26.87,26.96,394100.0,11.6632,11.7066,11.6589,11.6979,394100.0
2005-07-08 13:50:00,26.96,27.02,26.95,27.01,670500.0,11.6979,11.724,11.6936,11.7196,670500.0
2005-07-08 14:00:00,27.01,27.09,27.01,27.07,497100.0,11.7196,11.7543,11.7196,11.7457,497100.0
2005-07-08 14:10:00,27.07,27.09,27.05,27.06,741100.0,11.7457,11.7543,11.737,11.7413,741100.0
2005-07-08 14:20:00,27.06,27.14,27.06,27.14,657900.0,11.7413,11.776,11.7413,11.776,657900.0
2005-07-08 14:30:00,27.13,27.19,27.13,27.14,735700.0,11.7717,11.7977,11.7717,11.776,735700.0
2005-07-08 14:40:00,27.13,27.2,27.12,27.17,712000.0,11.7717,11.8021,11.7673,11.789,712000.0
2005-07-08 14:50:00,27.16,27.18,27.12,27.18,545800.0,11.7847,11.7934,11.7673,11.7934,545800.0
2005-07-08 15:00:00,27.16,27.18,27.12,27.18,371900.0,11.7847,11.7934,11.7673,11.7934,371900.0
2005-07-08 15:10:00,27.17,27.18,27.15,27.16,384400.0,11.789,11.7934,11.7804,11.7847,384400.0
2005-07-08 15:20:00,27.16,27.24,27.15,27.24,639400.0,11.7847,11.8194,11.7804,11.8194,639400.0
2005-07-08 15:30:00,27.24,27.27,27.2,27.25,1016800.0,11.8194,11.8324,11.8021,11.8238,1016800.0
2005-07-08 15:40:00,27.26,27.26,27.14,27.14,718000.0,11.8281,11.8281,11.776,11.776,718000.0
2005-07-08 15:50:00,27.14,27.16,27.07,27.14,1438000.0,11.776,11.7847,11.7457,11.776,1438000.0
2005-07-11 09:30:00,27.22,27.22,27.06,27.16,1256100.0,11.8107,11.8107,11.7413,11.7847,1256100.0
2005-07-11 09:40:00,27.16,27.2,27.15,27.16,565700.0,11.7847,11.8021,11.7804,11.7847,565700.0
2005-07-11 09:50:00,27.17,27.18,27.03,27.05,707700.0,11.789,11.7934,11.7283,11.737,707700.0
2005-07-11 10:00:00,27.05,27.1,27.03,27.08,634000.0,11.737,11.7587,11.7283,11.75,634000.0
2005-07-11 10:10:00,27.08,27.08,26.95,26.97,619300.0,11.75,11.75,11.6936,11.7023,619300.0
2005-07-11 10:20:00,26.98,26.99,26.91,26.99,511000.0,11.7066,11.7109,11.6762,11.7109,511000.0
2005-07-11 10:30:00,26.98,27.02,26.95,27.02,626900.0,11.7066,11.724,11.6936,11.724,626900.0
2005-07-11 10:40:00,27.02,27.07,27.01,27.05,664900.0,11.724,11.7457,11.7196,11.737,664900.0
2005-07-11 10:50:00,27.05,27.08,27.03,27.08,559900.0,11.737,11.75,11.7283,11.75,559900.0
2005-07-11 11:00:00,27.09,27.09,27.01,27.01,410300.0,11.7543,11.7543,11.7196,11.7196,410300.0
2005-07-11 11:10:00,27.01,27.06,26.99,27.05,679100.0,11.7196,11.7413,11.7109,11.737,679100.0
2005-07-11 11:20:00,27.05,27.07,26.98,27.0,558100.0,11.737,11.7457,11.7066,11.7153,558100.0
2005-07-11 11:30:00,27.0,27.02,26.96,26.97,456700.0,11.7153,11.724,11.6979,11.7023,456700.0
2005-07-11 11:40:00,26.97,27.01,26.97,26.99,210300.0,11.7023,11.7196,11.7023,11.7109,210300.0
2005-07-11 11:50:00,26.99,27.03,26.99,27.02,218400.0,11.7109,11.7283,11.7109,11.724,218400.0
2005-07-11 12:00:00,27.02,27.03,26.98,26.98,504000.0,11.724,11.7283,11.7066,11.7066,504000.0
2005-07-11 12:10:00,26.98,26.99,26.97,26.98,290200.0,11.7066,11.7109,11.7023,11.7066,290200.0
2005-07-11 12:20:00,26.98,26.99,26.96,26.97,699700.0,11.7066,11.7109,11.6979,11.7023,699700.0
2005-07-11 12:30:00,26.97,26.99,26.96,26.99,441000.0,11.7023,11.7109,11.6979,11.7109,441000.0
2005-07-11 12:40:00,26.99,27.0,26.98,26.98,512200.0,11.7109,11.7153,11.7066,11.7066,512200.0
2005-07-11 12:50:00,26.98,26.99,26.92,26.92,426000.0,11.7066,11.7109,11.6806,11.6806,426000.0
2005-07-11 13:00:00,26.92,26.97,26.92,26.97,285000.0,11.6806,11.7023,11.6806,11.7023,285000.0
2005-07-11 13:10:00,26.98,27.01,26.97,27.01,355800.0,11.7066,11.7196,11.7023,11.7196,355800.0
2005-07-11 13:20:00,27.0,27.03,26.98,27.02,438800.0,11.7153,11.7283,11.7066,11.724,438800.0
2005-07-11 13:30:00,27.02,27.06,27.02,27.03,678400.0,11.724,11.7413,11.724,11.7283,678400.0
2005-07-11 13:40:00,27.02,27.03,26.97,26.97,392200.0,11.724,11.7283,11.7023,11.7023,392200.0
2005-07-11 13:50:00,26.97,27.01,26.97,26.98,802100.0,11.7023,11.7196,11.7023,11.7066,802100.0
2005-07-11 14:00:00,26.97,27.04,26.97,27.01,506300.0,11.7023,11.7326,11.7023,11.7196,506300.0
2005-07-11 14:10:00,27.01,27.05,27.0,27.02,322000.0,11.7196,11.737,11.7153,11.724,322000.0
2005-07-11 14:20:00,27.02,27.03,27.0,27.03,406900.0,11.724,11.7283,11.7153,11.7283,406900.0
2005-07-11 14:30:00,27.03,27.09,27.02,27.09,441200.0,11.7283,11.7543,11.724,11.7543,441200.0
2005-07-11 14:40:00,27.09,27.15,27.08,27.11,545700.0,11.7543,11.7804,11.75,11.763,545700.0
2005-07-11 14:50:00,27.1,27.23,27.09,27.18,691800.0,11.7587,11.8151,11.7543,11.7934,691800.0
2005-07-11 15:00:00,27.18,27.19,27.12,27.14,395700.0,11.7934,11.7977,11.7673,11.776,395700.0
2005-07-11 15:10:00,27.14,27.16,27.12,27.13,309100.0,11.776,11.7847,11.7673,11.7717,309100.0
2005-07-11 15:20:00,27.13,27.14,27.07,27.12,471500.0,11.7717,11.776,11.7457,11.7673,471500.0
2005-07-11 15:30:00,27.12,27.15,27.09,27.09,475800.0,11.7673,11.7804,11.7543,11.7543,475800.0
2005-07-11 15:40:00,27.09,27.14,27.08,27.14,1422800.0,11.7543,11.776,11.75,11.776,1422800.0
2005-07-11 15:50:00,27.13,27.16,27.11,27.12,1394400.0,11.7717,11.7847,11.763,11.7673,1394400.0
2005-07-12 09:30:00,27.09,27.12,27.0,27.0,926100.0,11.7543,11.7673,11.7153,11.7153,926100.0
2005-07-12 09:40:00,27.0,27.05,26.97,27.03,501900.0,11.7153,11.737,11.7023,11.7283,501900.0
2005-07-12 09:50:00,27.01,27.08,27.01,27.04,741900.0,11.7196,11.75,11.7196,11.7326,741900.0
2005-07-12 10:00:00,27.04,27.06,26.96,26.97,567300.0,11.7326,11.7413,11.6979,11.7023,567300.0
2005-07-12 10:10:00,26.98,27.0,26.96,26.99,510500.0,11.7066,11.7153,11.6979,11.7109,510500.0
2005-07-12 10:20:00,26.99,27.01,26.97,27.01,787800.0,11.7109,11.7196,11.7023,11.7196,787800.0
2005-07-12 10:30:00,27.01,27.02,26.98,27.0,426300.0,11.7196,11.724,11.7066,11.7153,426300.0
2005-07-12 10:40:00,27.01,27.02,26.95,26.98,677000.0,11.7196,11.724,11.6936,11.7066,677000.0
2005-07-12 10:50:00,26.97,27.0,26.96,26.97,329700.0,11.7023,11.7153,11.6979,11.7023,329700.0
2005-07-12 11:00:00,26.97,26.99,26.95,26.98,428300.0,11.7023,11.7109,11.6936,11.7066,428300.0
2005-07-12 11:10:00,26.98,27.02,26.97,26.98,587200.0,11.7066,11.724,11.7023,11.7066,587200.0
2005-07-12 11:20:00,26.99,26.99,26.95,26.96,297500.0,11.7109,11.7109,11.6936,11.6979,297500.0
2005-07-12 11:30:00,26.96,27.02,26.95,26.99,459900.0,11.6979,11.724,11.6936,11.7109,459900.0
2005-07-12 11:40:00,26.99,27.01,26.98,26.99,337900.0,11.7109,11.7196,11.7066,11.7109,337900.0
2005-07-12 11:50:00,26.98,27.0,26.98,26.98,302000.0,11.7066,11.7153,11.7066,11.7066,302000.0
2005-07-12 12:00:00,26.98,27.0,26.96,26.99,196200.0,11.7066,11.7153,11.6979,11.7109,196200.0
2005-07-12 12:10:00,27.0,27.02,26.99,26.99,583900.0,11.7153,11.724,11.7109,11.7109,583900.0
2005-07-12 12:20:00,27.0,27.0,26.98,26.99,166300.0,11.7153,11.7153,11.7066,11.7109,166300.0
2005-07-12 12:30:00,27.0,27.01,26.98,26.99,264900.0,11.7153,11.7196,11.7066,11.7109,264900.0
2005-07-12 12:40:00,26.99,27.0,26.99,26.99,197100.0,11.7109,11.7153,11.7109,11.7109,197100.0
2005-07-12 12:50:00,26.99,27.04,26.99,26.99,698500.0,11.7109,11.7326,11.7109,11.7109,698500.0
2005-07-12 13:00:00,26.99,27.0,26.99,27.0,219600.0,11.7109,11.7153,11.7109,11.7153,219600.0
2005-07-12 13:10:00,27.0,27.01,26.98,27.0,315900.0,11.7153,11.7196,11.7066,11.7153,315900.0
2005-07-12 13:20:00,27.0,27.0,26.99,27.0,204800.0,11.7153,11.7153,11.7109,11.7153,204800.0
2005-07-12 13:30:00,26.99,27.0,26.98,26.99,216500.0,11.7109,11.7153,11.7066,11.7109,216500.0
2005-07-12 13:40:00,26.99,27.02,26.98,27.02,370700.0,11.7109,11.724,11.7066,11.724,370700.0
2005-07-12 13:50:00,27.02,27.1,27.0,27.07,637500.0,11.724,11.7587,11.7153,11.7457,637500.0
2005-07-12 14:00:00,27.08,27.08,26.99,27.0,515100.0,11.75,11.75,11.7109,11.7153,515100.0
2005-07-12 14:10:00,26.99,27.04,26.99,27.03,377400.0,11.7109,11.7326,11.7109,11.7283,377400.0
2005-07-12 14:20:00,27.03,27.07,27.01,27.01,369100.0,11.7283,11.7457,11.7196,11.7196,369100.0
2005-07-12 14:30:00,27.02,27.05,27.0,27.05,344100.0,11.724,11.737,11.7153,11.737,344100.0
2005-07-12 14:40:00,27.04,27.05,27.02,27.03,328200.0,11.7326,11.737,11.724,11.7283,328200.0
2005-07-12 14:50:00,27.03,27.04,27.01,27.03,241900.0,11.7283,11.7326,11.7196,11.7283,241900.0
2005-07-12 15:00:00,27.02,27.05,27.02,27.03,530900.0,11.724,11.737,11.724,11.7283,530900.0
2005-07-12 15:10:00,27.03,27.05,27.02,27.04,602900.0,11.7283,11.737,11.724,11.7326,602900.0
2005-07-12 15:20:00,27.05,27.05,27.01,27.02,721100.0,11.737,11.737,11.7196,11.724,721100.0
2005-07-12 15:30:00,27.03,27.05,26.99,27.05,740600.0,11.7283,11.737,11.7109,11.737,740600.0
2005-07-12 15:40:00,27.05,27.05,26.98,27.02,1295600.0,11.737,11.737,11.7066,11.724,1295600.0
2005-07-12 15:50:00,27.03,27.06,27.01,27.06,827300.0,11.7283,11.7413,11.7196,11.7413,827300.0
2005-07-13 09:30:00,26.9,27.05,26.45,27.03,1047800.0,11.6719,11.737,11.4766,11.7283,1047800.0
2005-07-13 09:40:00,27.02,27.03,26.96,27.01,741800.0,11.724,11.7283,11.6979,11.7196,741800.0
2005-07-13 09:50:00,27.0,27.01,26.95,26.96,393200.0,11.7153,11.7196,11.6936,11.6979,393200.0
2005-07-13 10:00:00,26.95,26.98,26.93,26.95,289400.0,11.6936,11.7066,11.6849,11.6936,289400.0
2005-07-13 10:10:00,26.95,27.05,26.94,27.01,823300.0,11.6936,11.737,11.6892,11.7196,823300.0
2005-07-13 10:20:00,27.01,27.02,26.95,26.95,379700.0,11.7196,11.724,11.6936,11.6936,379700.0
2005-07-13 10:30:00,26.95,27.0,26.93,26.96,661700.0,11.6936,11.7153,11.6849,11.6979,661700.0
2005-07-13 10:40:00,26.95,26.96,26.91,26.94,372500.0,11.6936,11.6979,11.6762,11.6892,372500.0
2005-07-13 10:50:00,26.94,26.95,26.87,26.89,717000.0,11.6892,11.6936,11.6589,11.6676,717000.0
2005-07-13 11:00:00,26.88,26.92,26.88,26.9,322600.0,11.6632,11.6806,11.6632,11.6719,322600.0
2005-07-13 11:10:00,26.91,26.94,26.89,26.93,368800.0,11.6762,11.6892,11.6676,11.6849,368800.0
2005-07-13 11:20:00,26.93,26.96,26.92,26.95,608500.0,11.6849,11.6979,11.6806,11.6936,608500.0
2005-07-13 11:30:00,26.95,26.98,26.94,26.96,517400.0,11.6936,11.7066,11.6892,11.6979,517400.0
2005-07-13 11:40:00,26.96,26.99,26.96,26.97,475600.0,11.6979,11.7109,11.6979,11.7023,475600.0
2005-07-13 11:50:00,26.97,26.99,26.94,26.96,426800.0,11.7023,11.7109,11.6892,11.6979,426800.0
2005-07-13 12:00:00,26.96,27.0,26.96,26.97,445100.0,11.6979,11.7153,11.6979,11.7023,445100.0
2005-07-13 12:10:00,26.96,26.99,26.96,26.98,568200.0,11.6979,11.7109,11.6979,11.7066,568200.0
2005-07-13 12:20:00,26.98,27.01,26.97,26.99,921000.0,11.7066,11.7196,11.7023,11.7109,921000.0
2005-07-13 12:30:00,26.99,27.07,26.99,27.05,531300.0,11.7109,11.7457,11.7109,11.737,531300.0
2005-07-13 12:40:00,27.06,27.09,27.04,27.07,694000.0,11.7413,11.7543,11.7326,11.7457,694000.0
2005-07-13 12:50:00,27.06,27.09,27.06,27.07,434800.0,11.7413,11.7543,11.7413,11.7457,434800.0
2005-07-13 13:00:00,27.07,27.08,27.04,27.07,246100.0,11.7457,11.75,11.7326,11.7457,246100.0
2005-07-13 13:10:00,27.07,27.09,27.06,27.07,422900.0,11.7457,11.7543,11.7413,11.7457,422900.0
2005-07-13 13:20:00,27.08,27.08,26.91,27.06,248800.0,11.75,11.75,11.6762,11.7413,248800.0
2005-07-13 13:30:00,27.06,27.09,27.06,27.08,485600.0,11.7413,11.7543,11.7413,11.75,485600.0
2005-07-13 13:40:00,27.09,27.1,27.07,27.1,387500.0,11.7543,11.7587,11.7457,11.7587,387500.0
2005-07-13 13:50:00,27.09,27.1,27.08,27.1,1082600.0,11.7543,11.7587,11.75,11.7587,1082600.0
2005-07-13 14:00:00,27.1,27.11,27.08,27.09,550500.0,11.7587,11.763,11.75,11.7543,550500.0
2005-07-13 14:10:00,27.08,27.12,27.07,27.1,717500.0,11.75,11.7673,11.7457,11.7587,717500.0
2005-07-13 14:20:00,27.1,27.13,27.09,27.11,649900.0,11.7587,11.7717,11.7543,11.763,649900.0
2005-07-13 14:30:00,27.11,27.12,27.08,27.09,526300.0,11.763,11.7673,11.75,11.7543,526300.0
2005-07-13 14:40:00,27.09,27.11,27.08,27.09,437300.0,11.7543,11.763,11.75,11.7543,437300.0
2005-07-13 14:50:00,27.08,27.09,27.04,27.05,269700.0,11.75,11.7543,11.7326,11.737,269700.0
2005-07-13 15:00:00,27.05,27.06,27.0,27.05,485700.0,11.737,11.7413,11.7153,11.737,485700.0
2005-07-13 15:10:00,27.05,27.12,27.02,27.12,576400.0,11.737,11.7673,11.724,11.7673,576400.0
2005-07-13 15:20:00,27.11,27.21,27.02,27.17,1006800.0,11.763,11.8064,11.724,11.789,1006800.0
2005-07-13 15:30:00,27.18,27.22,27.18,27.21,834100.0,11.7934,11.8107,11.7934,11.8064,834100.0
2005-07-13 15:40:00,27.21,27.23,27.19,27.22,835400.0,11.8064,11.8151,11.7977,11.8107,835400.0
2005-07-13 15:50:00,27.22,27.23,27.17,27.22,1179300.0,11.8107,11.8151,11.789,11.8107,1179300.0
2005-07-14 09:30:00,27.36,27.46,27.35,27.38,1340100.0,11.8715,11.9149,11.8671,11.8802,1340100.0
2005-07-14 09:40:00,27.37,27.39,27.34,27.35,516800.0,11.8758,11.8845,11.8628,11.8671,516800.0
2005-07-14 09:50:00,27.35,27.44,27.35,27.39,490500.0,11.8671,11.9062,11.8671,11.8845,490500.0
2005-07-14 10:00:00,27.39,27.39,27.34,27.35,332600.0,11.8845,11.8845,11.8628,11.8671,332600.0
2005-07-14 10:10:00,27.34,27.39,27.31,27.36,421800.0,11.8628,11.8845,11.8498,11.8715,421800.0
2005-07-14 10:20:00,27.36,27.42,27.35,27.42,523100.0,11.8715,11.8975,11.8671,11.8975,523100.0
2005-07-14 10:30:00,27.42,27.47,27.38,27.4,1057600.0,11.8975,11.9192,11.8802,11.8888,1057600.0
2005-07-14 10:40:00,27.39,27.45,27.39,27.45,567700.0,11.8845,11.9105,11.8845,11.9105,567700.0
2005-07-14 10:50:00,27.45,27.5,27.44,27.47,845600.0,11.9105,11.9322,11.9062,11.9192,845600.0
2005-07-14 11:00:00,27.46,27.47,27.42,27.44,836300.0,11.9149,11.9192,11.8975,11.9062,836300.0
2005-07-14 11:10:00,27.44,27.48,27.43,27.46,686000.0,11.9062,11.9236,11.9019,11.9149,686000.0
2005-07-14 11:20:00,27.46,27.48,27.45,27.46,525100.0,11.9149,11.9236,11.9105,11.9149,525100.0
2005-07-14 11:30:00,27.46,27.48,27.44,27.45,609500.0,11.9149,11.9236,11.9062,11.9105,609500.0
2005-07-14 11:40:00,27.46,27.48,27.42,27.48,420000.0,11.9149,11.9236,11.8975,11.9236,420000.0
2005-07-14 11:50:00,27.48,27.49,27.44,27.45,391100.0,11.9236,11.9279,11.9062,11.9105,391100.0
2005-07-14 12:00:00,27.45,27.53,27.45,27.53,1091900.0,11.9105,11.9452,11.9105,11.9452,1091900.0
2005-07-14 12:10:00,27.52,27.55,27.51,27.53,492300.0,11.9409,11.9539,11.9366,11.9452,492300.0
2005-07-14 12:20:00,27.54,27.55,27.48,27.51,549700.0,11.9496,11.9539,11.9236,11.9366,549700.0
2005-07-14 12:30:00,27.5,27.55,27.5,27.53,193800.0,11.9322,11.9539,11.9322,11.9452,193800.0
2005-07-14 12:40:00,27.52,27.56,27.5,27.54,287300.0,11.9409,11.9583,11.9322,11.9496,287300.0
2005-07-14 12:50:00,27.54,27.57,27.52,27.57,256300.0,11.9496,11.9626,11.9409,11.9626,256300.0
2005-07-14 13:00:00,27.57,27.62,27.56,27.62,476400.0,11.9626,11.9843,11.9583,11.9843,476400.0
2005-07-14 13:10:00,27.62,27.65,27.6,27.63,645200.0,11.9843,11.9973,11.9756,11.9886,645200.0
2005-07-14 13:20:00,27.62,27.64,27.57,27.59,290200.0,11.9843,11.993,11.9626,11.9713,290200.0
2005-07-14 13:30:00,27.58,27.59,27.52,27.54,385400.0,11.9669,11.9713,11.9409,11.9496,385400.0
2005-07-14 13:40:00,27.53,27.55,27.5,27.52,377100.0,11.9452,11.9539,11.9322,11.9409,377100.0
2005-07-14 13:50:00,27.5,27.53,27.48,27.5,273700.0,11.9322,11.9452,11.9236,11.9322,273700.0
2005-07-14 14:00:00,27.5,27.55,27.5,27.52,583600.0,11.9322,11.9539,11.9322,11.9409,583600.0
2005-07-14 14:10:00,27.52,27.54,27.51,27.53,301300.0,11.9409,11.9496,11.9366,11.9452,301300.0
2005-07-14 14:20:00,27.53,27.56,27.51,27.53,756900.0,11.9452,11.9583,11.9366,11.9452,756900.0
2005-07-14 14:30:00,27.53,27.57,27.53,27.54,344200.0,11.9452,11.9626,11.9452,11.9496,344200.0
2005-07-14 14:40:00,27.53,27.56,27.52,27.53,218900.0,11.9452,11.9583,11.9409,11.9452,218900.0
2005-07-14 14:50:00,27.54,27.55,27.49,27.54,456200.0,11.9496,11.9539,11.9279,11.9496,456200.0
2005-07-14 15:00:00,27.55,27.6,27.53,27.59,476600.0,11.9539,11.9756,11.9452,11.9713,476600.0
2005-07-14 15:10:00,27.59,27.6,27.56,27.6,458400.0,11.9713,11.9756,11.9583,11.9756,458400.0
2005-07-14 15:20:00,27.59,27.64,27.57,27.61,527300.0,11.9713,11.993,11.9626,11.98,527300.0
2005-07-14 15:30:00,27.61,27.65,27.61,27.64,615400.0,11.98,11.9973,11.98,11.993,615400.0
2005-07-14 15:40:00,27.65,27.67,27.58,27.6,959000.0,11.9973,12.006,11.9669,11.9756,959000.0
2005-07-14 15:50:00,27.6,27.62,27.56,27.57,1475400.0,11.9756,11.9843,11.9583,11.9626,1475400.0
2005-07-15 09:30:00,27.55,27.59,27.51,27.52,2784100.0,11.9539,11.9713,11.9366,11.9409,2784100.0
2005-07-15 09:40:00,27.51,27.58,27.45,27.55,641100.0,11.9366,11.9669,11.9105,11.9539,641100.0
2005-07-15 09:50:00,27.55,27.58,27.45,27.48,575700.0,11.9539,11.9669,11.9105,11.9236,575700.0
2005-07-15 10:00:00,27.5,27.56,27.48,27.53,432700.0,11.9322,11.9583,11.9236,11.9452,432700.0
2005-07-15 10:10:00,27.53,27.61,27.53,27.55,1045300.0,11.9452,11.98,11.9452,11.9539,1045300.0
2005-07-15 10:20:00,27.54,27.57,27.52,27.54,251300.0,11.9496,11.9626,11.9409,11.9496,251300.0
2005-07-15 10:30:00,27.55,27.61,27.54,27.6,409200.0,11.9539,11.98,11.9496,11.9756,409200.0
2005-07-15 10:40:00,27.6,27.6,27.53,27.55,384700.0,11.9756,11.9756,11.9452,11.9539,384700.0
2005-07-15 10:50:00,27.56,27.57,27.54,27.56,207500.0,11.9583,11.9626,11.9496,11.9583,207500.0
2005-07-15 11:00:00,27.56,27.6,27.55,27.58,359700.0,11.9583,11.9756,11.9539,11.9669,359700.0
2005-07-15 11:10:00,27.57,27.58,27.54,27.58,255700.0,11.9626,11.9669,11.9496,11.9669,255700.0
2005-07-15 11:20:00,27.58,27.59,27.55,27.56,298900.0,11.9669,11.9713,11.9539,11.9583,298900.0
2005-07-15 11:30:00,27.56,27.57,27.52,27.55,141900.0,11.9583,11.9626,11.9409,11.9539,141900.0
2005-07-15 11:40:00,27.55,27.55,27.5,27.54,181500.0,11.9539,11.9539,11.9322,11.9496,181500.0
2005-07-15 11:50:00,27.54,27.57,27.5,27.54,240500.0,11.9496,11.9626,11.9322,11.9496,240500.0
2005-07-15 12:00:00,27.54,27.56,27.51,27.52,163500.0,11.9496,11.9583,11.9366,11.9409,163500.0
2005-07-15 12:10:00,27.52,27.56,27.49,27.54,195900.0,11.9409,11.9583,11.9279,11.9496,195900.0
2005-07-15 12:20:00,27.55,27.55,27.51,27.52,265300.0,11.9539,11.9539,11.9366,11.9409,265300.0
2005-07-15 12:30:00,27.53,27.57,27.52,27.55,163100.0,11.9452,11.9626,11.9409,11.9539,163100.0
2005-07-15 12:40:00,27.54,27.57,27.51,27.55,162000.0,11.9496,11.9626,11.9366,11.9539,162000.0
2005-07-15 12:50:00,27.55,27.56,27.52,27.52,159200.0,11.9539,11.9583,11.9409,11.9409,159200.0
2005-07-15 13:00:00,27.51,27.54,27.51,27.53,207000.0,11.9366,11.9496,11.9366,11.9452,207000.0
2005-07-15 13:10:00,27.54,27.65,27.53,27.54,160300.0,11.9496,11.9973,11.9452,11.9496,160300.0
2005-07-15 13:20:00,27.54,27.55,27.51,27.51,116500.0,11.9496,11.9539,11.9366,11.9366,116500.0
2005-07-15 13:30:00,27.51,27.53,27.46,27.5,390900.0,11.9366,11.9452,11.9149,11.9322,390900.0
2005-07-15 13:40:00,27.51,27.53,27.49,27.5,163900.0,11.9366,11.9452,11.9279,11.9322,163900.0
2005-07-15 13:50:00,27.51,27.52,27.49,27.5,183800.0,11.9366,11.9409,11.9279,11.9322,183800.0
2005-07-15 14:00:00,27.51,27.53,27.5,27.52,271300.0,11.9366,11.9452,11.9322,11.9409,271300.0
2005-07-15 14:10:00,27.52,27.56,27.52,27.56,349900.0,11.9409,11.9583,11.9409,11.9583,349900.0
2005-07-15 14:20:00,27.55,27.58,27.54,27.55,456100.0,11.9539,11.9669,11.9496,11.9539,456100.0
2005-07-15 14:30:00,27.55,27.57,27.54,27.57,176700.0,11.9539,11.9626,11.9496,11.9626,176700.0
2005-07-15 14:40:00,27.57,27.57,27.54,27.56,144200.0,11.9626,11.9626,11.9496,11.9583,144200.0
2005-07-15 14:50:00,27.56,27.57,27.53,27.57,451500.0,11.9583,11.9626,11.9452,11.9626,451500.0
2005-07-15 15:00:00,27.56,27.58,27.53,27.54,371600.0,11.9583,11.9669,11.9452,11.9496,371600.0
2005-07-15 15:10:00,27.54,27.54,27.5,27.51,221200.0,11.9496,11.9496,11.9322,11.9366,221200.0
2005-07-15 15:20:00,27.51,27.56,27.51,27.55,234800.0,11.9366,11.9583,11.9366,11.9539,234800.0
2005-07-15 15:30:00,27.54,27.56,27.53,27.53,307100.0,11.9496,11.9583,11.9452,11.9452,307100.0
2005-07-15 15:40:00,27.54,27.57,27.53,27.54,426000.0,11.9496,11.9626,11.9452,11.9496,426000.0
2005-07-15 15:50:00,27.55,27.57,27.53,27.55,643200.0,11.9539,11.9626,11.9452,11.9539,643200.0
2005-07-18 09:30:00,27.41,27.43,27.01,27.18,1235600.0,11.8932,11.9019,11.7196,11.7934,1235600.0
2005-07-18 09:40:00,27.18,27.4,27.14,27.29,1008300.0,11.7934,11.8888,11.776,11.8411,1008300.0
2005-07-18 09:50:00,27.28,27.32,27.27,27.29,481100.0,11.8368,11.8541,11.8324,11.8411,481100.0
2005-07-18 10:00:00,27.28,27.29,27.25,27.25,553000.0,11.8368,11.8411,11.8238,11.8238,553000.0
2005-07-18 10:10:00,27.24,27.28,27.24,27.25,366300.0,11.8194,11.8368,11.8194,11.8238,366300.0
2005-07-18 10:20:00,27.25,27.3,27.24,27.29,561100.0,11.8238,11.8455,11.8194,11.8411,561100.0
2005-07-18 10:30:00,27.3,27.36,27.26,27.28,512200.0,11.8455,11.8715,11.8281,11.8368,512200.0
2005-07-18 10:40:00,27.28,27.31,27.26,27.3,271800.0,11.8368,11.8498,11.8281,11.8455,271800.0
2005-07-18 10:50:00,27.29,27.32,27.27,27.32,434600.0,11.8411,11.8541,11.8324,11.8541,434600.0
2005-07-18 11:00:00,27.31,27.35,27.28,27.33,311400.0,11.8498,11.8671,11.8368,11.8585,311400.0
2005-07-18 11:10:00,27.33,27.38,27.31,27.34,421900.0,11.8585,11.8802,11.8498,11.8628,421900.0
2005-07-18 11:20:00,27.33,27.36,27.33,27.34,261000.0,11.8585,11.8715,11.8585,11.8628,261000.0
2005-07-18 11:30:00,27.35,27.36,27.33,27.33,287800.0,11.8671,11.8715,11.8585,11.8585,287800.0
2005-07-18 11:40:00,27.34,27.34,27.31,27.32,184300.0,11.8628,11.8628,11.8498,11.8541,184300.0
2005-07-18 11:50:00,27.31,27.33,27.28,27.32,242100.0,11.8498,11.8585,11.8368,11.8541,242100.0
2005-07-18 12:00:00,27.32,27.33,27.3,27.3,124400.0,11.8541,11.8585,11.8455,11.8455,124400.0
2005-07-18 12:10:00,27.31,27.31,27.29,27.31,139500.0,11.8498,11.8498,11.8411,11.8498,139500.0
2005-07-18 12:20:00,27.3,27.35,27.3,27.33,173300.0,11.8455,11.8671,11.8455,11.8585,173300.0
2005-07-18 12:30:00,27.33,27.34,27.3,27.33,202500.0,11.8585,11.8628,11.8455,11.8585,202500.0
2005-07-18 12:40:00,27.32,27.34,27.3,27.3,116000.0,11.8541,11.8628,11.8455,11.8455,116000.0
2005-07-18 12:50:00,27.31,27.33,27.3,27.31,201500.0,11.8498,11.8585,11.8455,11.8498,201500.0
2005-07-18 13:00:00,27.32,27.35,27.3,27.3,316700.0,11.8541,11.8671,11.8455,11.8455,316700.0
2005-07-18 13:10:00,27.31,27.31,27.28,27.3,435200.0,11.8498,11.8498,11.8368,11.8455,435200.0
2005-07-18 13:20:00,27.29,27.31,27.29,27.3,182200.0,11.8411,11.8498,11.8411,11.8455,182200.0
2005-07-18 13:30:00,27.31,27.35,27.3,27.33,266200.0,11.8498,11.8671,11.8455,11.8585,266200.0
2005-07-18 13:40:00,27.32,27.35,27.31,27.31,199200.0,11.8541,11.8671,11.8498,11.8498,199200.0
2005-07-18 13:50:00,27.31,27.33,27.3,27.3,225600.0,11.8498,11.8585,11.8455,11.8455,225600.0
2005-07-18 14:00:00,27.31,27.33,27.27,27.3,364200.0,11.8498,11.8585,11.8324,11.8455,364200.0
2005-07-18 14:10:00,27.29,27.31,27.29,27.29,382500.0,11.8411,11.8498,11.8411,11.8411,382500.0
2005-07-18 14:20:00,27.29,27.29,27.26,27.28,255500.0,11.8411,11.8411,11.8281,11.8368,255500.0
2005-07-18 14:30:00,27.28,27.28,27.24,27.24,338800.0,11.8368,11.8368,11.8194,11.8194,338800.0
2005-07-18 14:40:00,27.24,27.25,27.21,27.23,383600.0,11.8194,11.8238,11.8064,11.8151,383600.0
2005-07-18 14:50:00,27.23,27.23,27.16,27.22,806400.0,11.8151,11.8151,11.7847,11.8107,806400.0
2005-07-18 15:00:00,27.22,27.25,27.18,27.22,729800.0,11.8107,11.8238,11.7934,11.8107,729800.0
2005-07-18 15:10:00,27.23,27.27,27.21,27.27,676800.0,11.8151,11.8324,11.8064,11.8324,676800.0
2005-07-18 15:20:00,27.26,27.26,27.22,27.24,426300.0,11.8281,11.8281,11.8107,11.8194,426300.0
2005-07-18 15:30:00,27.24,27.28,27.23,27.28,496100.0,11.8194,11.8368,11.8151,11.8368,496100.0
2005-07-18 15:40:00,27.28,27.31,27.25,27.3,554200.0,11.8368,11.8498,11.8238,11.8455,554200.0
2005-07-18 15:50:00,27.3,27.31,27.25,27.27,715000.0,11.8455,11.8498,11.8238,11.8324,715000.0
2005-07-19 09:30:00,27.25,27.4,27.24,27.4,1108200.0,11.8238,11.8888,11.8194,11.8888,1108200.0
2005-07-19 09:40:00,27.4,27.46,27.32,27.42,812200.0,11.8888,11.9149,11.8541,11.8975,812200.0
2005-07-19 09:50:00,27.42,27.45,27.39,27.45,494700.0,11.8975,11.9105,11.8845,11.9105,494700.0
2005-07-19 10:00:00,27.45,27.45,27.33,27.36,525200.0,11.9105,11.9105,11.8585,11.8715,525200.0
2005-07-19 10:10:00,27.37,27.4,27.31,27.36,339500.0,11.8758,11.8888,11.8498,11.8715,339500.0
2005-07-19 10:20:00,27.35,27.45,27.35,27.42,514000.0,11.8671,11.9105,11.8671,11.8975,514000.0
2005-07-19 10:30:00,27.43,27.44,27.36,27.38,414100.0,11.9019,11.9062,11.8715,11.8802,414100.0
2005-07-19 10:40:00,27.39,27.39,27.34,27.35,343800.0,11.8845,11.8845,11.8628,11.8671,343800.0
2005-07-19 10:50:00,27.35,27.36,27.29,27.31,340600.0,11.8671,11.8715,11.8411,11.8498,340600.0
2005-07-19 11:00:00,27.31,27.36,27.31,27.33,276600.0,11.8498,11.8715,11.8498,11.8585,276600.0
2005-07-19 11:10:00,27.34,27.34,27.25,27.27,482300.0,11.8628,11.8628,11.8238,11.8324,482300.0
2005-07-19 11:20:00,27.27,27.29,27.25,27.29,351800.0,11.8324,11.8411,11.8238,11.8411,351800.0
2005-07-19 11:30:00,27.3,27.31,27.28,27.28,199200.0,11.8455,11.8498,11.8368,11.8368,199200.0
2005-07-19 11:40:00,27.28,27.33,27.28,27.31,304400.0,11.8368,11.8585,11.8368,11.8498,304400.0
2005-07-19 11:50:00,27.3,27.32,27.3,27.32,172700.0,11.8455,11.8541,11.8455,11.8541,172700.0
2005-07-19 12:00:00,27.32,27.33,27.26,27.26,305600.0,11.8541,11.8585,11.8281,11.8281,305600.0
2005-07-19 12:10:00,27.26,27.27,27.25,27.25,237300.0,11.8281,11.8324,11.8238,11.8238,237300.0
2005-07-19 12:20:00,27.25,27.29,27.23,27.25,256700.0,11.8238,11.8411,11.8151,11.8238,256700.0
2005-07-19 12:30:00,27.24,27.29,27.24,27.26,216100.0,11.8194,11.8411,11.8194,11.8281,216100.0
2005-07-19 12:40:00,27.25,27.3,27.24,27.27,260800.0,11.8238,11.8455,11.8194,11.8324,260800.0
2005-07-19 12:50:00,27.28,27.31,27.26,27.3,201100.0,11.8368,11.8498,11.8281,11.8455,201100.0
2005-07-19 13:00:00,27.31,27.31,27.28,27.3,169200.0,11.8498,11.8498,11.8368,11.8455,169200.0
2005-07-19 13:10:00,27.29,27.3,27.26,27.27,132100.0,11.8411,11.8455,11.8281,11.8324,132100.0
2005-07-19 13:20:00,27.27,27.29,27.25,27.25,306300.0,11.8324,11.8411,11.8238,11.8238,306300.0
2005-07-19 13:30:00,27.26,27.27,27.23,27.23,494100.0,11.8281,11.8324,11.8151,11.8151,494100.0
2005-07-19 13:40:00,27.23,27.24,27.16,27.19,269500.0,11.8151,11.8194,11.7847,11.7977,269500.0
2005-07-19 13:50:00,27.2,27.22,27.18,27.22,521600.0,11.8021,11.8107,11.7934,11.8107,521600.0
2005-07-19 14:00:00,27.21,27.21,27.16,27.18,800400.0,11.8064,11.8064,11.7847,11.7934,800400.0
2005-07-19 14:10:00,27.19,27.22,27.18,27.2,439600.0,11.7977,11.8107,11.7934,11.8021,439600.0
2005-07-19 14:20:00,27.19,27.21,27.18,27.19,502200.0,11.7977,11.8064,11.7934,11.7977,502200.0
2005-07-19 14:30:00,27.19,27.21,27.17,27.19,662100.0,11.7977,11.8064,11.789,11.7977,662100.0
2005-07-19 14:40:00,27.19,27.22,27.18,27.2,562300.0,11.7977,11.8107,11.7934,11.8021,562300.0
2005-07-19 14:50:00,27.21,27.21,27.17,27.19,492700.0,11.8064,11.8064,11.789,11.7977,492700.0
2005-07-19 15:00:00,27.19,27.29,27.19,27.25,1857100.0,11.7977,11.8411,11.7977,11.8238,1857100.0
2005-07-19 15:10:00,27.26,27.31,27.24,27.29,593200.0,11.8281,11.8498,11.8194,11.8411,593200.0
2005-07-19 15:20:00,27.3,27.37,27.29,27.33,2100100.0,11.8455,11.8758,11.8411,11.8585,2100100.0
2005-07-19 15:30:00,27.34,27.47,27.32,27.45,1502500.0,11.8628,11.9192,11.8541,11.9105,1502500.0
2005-07-19 15:40:00,27.46,27.47,27.38,27.44,1876500.0,11.9149,11.9192,11.8802,11.9062,1876500.0
2005-07-19 15:50:00,27.44,27.45,27.35,27.39,1986000.0,11.9062,11.9105,11.8671,11.8845,1986000.0
2005-07-20 09:30:00,27.6,27.8,27.58,27.78,1951300.0,11.9756,12.0624,11.9669,12.0537,1951300.0
2005-07-20 09:40:00,27.78,27.82,27.68,27.72,2046000.0,12.0537,12.0711,12.0103,12.0277,2046000.0
2005-07-20 09:50:00,27.72,27.72,27.38,27.44,1944900.0,12.0277,12.0277,11.8802,11.9062,1944900.0
2005-07-20 10:00:00,27.43,27.52,27.3,27.42,1501200.0,11.9019,11.9409,11.8455,11.8975,1501200.0
2005-07-20 10:10:00,27.42,27.48,27.3,27.45,798500.0,11.8975,11.9236,11.8455,11.9105,798500.0
2005-07-20 10:20:00,27.43,27.56,27.42,27.48,710300.0,11.9019,11.9583,11.8975,11.9236,710300.0
2005-07-20 10:30:00,27.49,27.56,27.47,27.52,827000.0,11.9279,11.9583,11.9192,11.9409,827000.0
2005-07-20 10:40:00,27.53,27.58,27.52,27.56,657500.0,11.9452,11.9669,11.9409,11.9583,657500.0
2005-07-20 10:50:00,27.57,27.57,27.45,27.5,792500.0,11.9626,11.9626,11.9105,11.9322,792500.0
2005-07-20 11:00:00,27.51,27.59,27.5,27.56,548200.0,11.9366,11.9713,11.9322,11.9583,548200.0
2005-07-20 11:10:00,27.55,27.65,27.53,27.61,547500.0,11.9539,11.9973,11.9452,11.98,547500.0
2005-07-20 11:20:00,27.62,27.64,27.55,27.57,625200.0,11.9843,11.993,11.9539,11.9626,625200.0
2005-07-20 11:30:00,27.56,27.58,27.52,27.56,654900.0,11.9583,11.9669,11.9409,11.9583,654900.0
2005-07-20 11:40:00,27.57,27.57,27.53,27.53,352800.0,11.9626,11.9626,11.9452,11.9452,352800.0
2005-07-20 11:50:00,27.54,27.55,27.47,27.52,449700.0,11.9496,11.9539,11.9192,11.9409,449700.0
2005-07-20 12:00:00,27.52,27.53,27.41,27.45,467100.0,11.9409,11.9452,11.8932,11.9105,467100.0
2005-07-20 12:10:00,27.44,27.45,27.41,27.43,339100.0,11.9062,11.9105,11.8932,11.9019,339100.0
2005-07-20 12:20:00,27.44,27.45,27.4,27.41,343700.0,11.9062,11.9105,11.8888,11.8932,343700.0
2005-07-20 12:30:00,27.4,27.44,27.38,27.42,385100.0,11.8888,11.9062,11.8802,11.8975,385100.0
2005-07-20 12:40:00,27.42,27.45,27.38,27.4,241100.0,11.8975,11.9105,11.8802,11.8888,241100.0
2005-07-20 12:50:00,27.39,27.43,27.38,27.39,175400.0,11.8845,11.9019,11.8802,11.8845,175400.0
2005-07-20 13:00:00,27.4,27.41,27.38,27.38,301000.0,11.8888,11.8932,11.8802,11.8802,301000.0
2005-07-20 13:10:00,27.38,27.53,27.35,27.51,975300.0,11.8802,11.9452,11.8671,11.9366,975300.0
2005-07-20 13:20:00,27.52,27.53,27.41,27.41,884800.0,11.9409,11.9452,11.8932,11.8932,884800.0
2005-07-20 13:30:00,27.42,27.49,27.41,27.43,867900.0,11.8975,11.9279,11.8932,11.9019,867900.0
2005-07-20 13:40:00,27.43,27.45,27.39,27.4,719000.0,11.9019,11.9105,11.8845,11.8888,719000.0
2005-07-20 13:50:00,27.4,27.41,27.28,27.3,820700.0,11.8888,11.8932,11.8368,11.8455,820700.0
2005-07-20 14:00:00,27.31,27.31,27.19,27.2,801400.0,11.8498,11.8498,11.7977,11.8021,801400.0
2005-07-20 14:10:00,27.19,27.25,27.08,27.11,2547400.0,11.7977,11.8238,11.75,11.763,2547400.0
2005-07-20 14:20:00,27.11,27.12,27.0,27.08,2221100.0,11.763,11.7673,11.7153,11.75,2221100.0
2005-07-20 14:30:00,27.07,27.21,27.06,27.17,1351100.0,11.7457,11.8064,11.7413,11.789,1351100.0
2005-07-20 14:40:00,27.16,27.19,27.08,27.15,766700.0,11.7847,11.7977,11.75,11.7804,766700.0
2005-07-20 14:50:00,27.15,27.17,27.1,27.16,553400.0,11.7804,11.789,11.7587,11.7847,553400.0
2005-07-20 15:00:00,27.16,27.17,27.08,27.11,1485600.0,11.7847,11.789,11.75,11.763,1485600.0
2005-07-20 15:10:00,27.11,27.12,27.06,27.08,991300.0,11.763,11.7673,11.7413,11.75,991300.0
2005-07-20 15:20:00,27.08,27.12,27.05,27.11,1098900.0,11.75,11.7673,11.737,11.763,1098900.0
2005-07-20 15:30:00,27.12,27.16,27.09,27.11,1353400.0,11.7673,11.7847,11.7543,11.763,1353400.0
2005-07-20 15:40:00,27.11,27.17,27.09,27.1,1999700.0,11.763,11.789,11.7543,11.7587,1999700.0
2005-07-20 15:50:00,27.11,27.16,27.1,27.11,1967900.0,11.763,11.7847,11.7587,11.763,1967900.0
2005-07-21 09:30:00,27.32,27.32,27.0,27.0,1570200.0,11.8541,11.8541,11.7153,11.7153,1570200.0
2005-07-21 09:40:00,27.0,27.01,26.9,26.92,1268700.0,11.7153,11.7196,11.6719,11.6806,1268700.0
2005-07-21 09:50:00,26.92,26.97,26.9,26.92,900400.0,11.6806,11.7023,11.6719,11.6806,900400.0
2005-07-21 10:00:00,26.92,26.95,26.87,26.9,1088600.0,11.6806,11.6936,11.6589,11.6719,1088600.0
2005-07-21 10:10:00,26.9,26.92,26.81,26.84,918800.0,11.6719,11.6806,11.6328,11.6459,918800.0
2005-07-21 10:20:00,26.84,26.9,26.8,26.89,1019400.0,11.6459,11.6719,11.6285,11.6676,1019400.0
2005-07-21 10:30:00,26.9,26.92,26.81,26.84,693600.0,11.6719,11.6806,11.6328,11.6459,693600.0
2005-07-21 10:40:00,26.85,26.86,26.81,26.86,564800.0,11.6502,11.6545,11.6328,11.6545,564800.0
2005-07-21 10:50:00,26.85,26.87,26.83,26.86,566700.0,11.6502,11.6589,11.6415,11.6545,566700.0
2005-07-21 11:00:00,26.86,26.87,26.82,26.84,433800.0,11.6545,11.6589,11.6372,11.6459,433800.0
2005-07-21 11:10:00,26.85,26.89,26.82,26.87,712300.0,11.6502,11.6676,11.6372,11.6589,712300.0
2005-07-21 11:20:00,26.87,26.89,26.84,26.86,512700.0,11.6589,11.6676,11.6459,11.6545,512700.0
2005-07-21 11:30:00,26.85,26.87,26.8,26.8,981400.0,11.6502,11.6589,11.6285,11.6285,981400.0
2005-07-21 11:40:00,26.8,26.86,26.8,26.86,467900.0,11.6285,11.6545,11.6285,11.6545,467900.0
2005-07-21 11:50:00,26.86,26.92,26.82,26.88,891000.0,11.6545,11.6806,11.6372,11.6632,891000.0
2005-07-21 12:00:00,26.87,26.91,26.85,26.9,561800.0,11.6589,11.6762,11.6502,11.6719,561800.0
2005-07-21 12:10:00,26.9,26.9,26.82,26.86,626900.0,11.6719,11.6719,11.6372,11.6545,626900.0
2005-07-21 12:20:00,26.86,26.87,26.84,26.86,356400.0,11.6545,11.6589,11.6459,11.6545,356400.0
2005-07-21 12:30:00,26.85,26.92,26.85,26.88,520400.0,11.6502,11.6806,11.6502,11.6632,520400.0
2005-07-21 12:40:00,26.88,26.89,26.85,26.87,572100.0,11.6632,11.6676,11.6502,11.6589,572100.0
2005-07-21 12:50:00,26.86,27.03,26.86,26.91,705300.0,11.6545,11.7283,11.6545,11.6762,705300.0
2005-07-21 13:00:00,26.91,26.95,26.87,26.88,624400.0,11.6762,11.6936,11.6589,11.6632,624400.0
2005-07-21 13:10:00,26.88,26.88,26.83,26.85,650600.0,11.6632,11.6632,11.6415,11.6502,650600.0
2005-07-21 13:20:00,26.85,26.87,26.84,26.85,526100.0,11.6502,11.6589,11.6459,11.6502,526100.0
2005-07-21 13:30:00,26.85,26.86,26.83,26.84,843800.0,11.6502,11.6545,11.6415,11.6459,843800.0
2005-07-21 13:40:00,26.84,26.85,26.8,26.8,643600.0,11.6459,11.6502,11.6285,11.6285,643600.0
2005-07-21 13:50:00,26.8,26.81,26.79,26.79,635500.0,11.6285,11.6328,11.6242,11.6242,635500.0
2005-07-21 14:00:00,26.79,26.82,26.75,26.76,1060800.0,11.6242,11.6372,11.6068,11.6111,1060800.0
2005-07-21 14:10:00,26.76,26.78,26.73,26.73,661500.0,11.6111,11.6198,11.5981,11.5981,661500.0
2005-07-21 14:20:00,26.73,26.75,26.7,26.72,1152800.0,11.5981,11.6068,11.5851,11.5938,1152800.0
2005-07-21 14:30:00,26.72,26.74,26.68,26.72,737800.0,11.5938,11.6025,11.5764,11.5938,737800.0
2005-07-21 14:40:00,26.71,26.72,26.64,26.67,1245600.0,11.5895,11.5938,11.5591,11.5721,1245600.0
2005-07-21 14:50:00,26.67,26.68,26.58,26.59,1197200.0,11.5721,11.5764,11.533,11.5374,1197200.0
2005-07-21 15:00:00,26.59,26.62,26.54,26.58,1096600.0,11.5374,11.5504,11.5157,11.533,1096600.0
2005-07-21 15:10:00,26.58,26.65,26.57,26.58,974700.0,11.533,11.5634,11.5287,11.533,974700.0
2005-07-21 15:20:00,26.57,26.69,26.57,26.68,860900.0,11.5287,11.5808,11.5287,11.5764,860900.0
2005-07-21 15:30:00,26.68,26.71,26.62,26.64,938800.0,11.5764,11.5895,11.5504,11.5591,938800.0
2005-07-21 15:40:00,26.62,26.64,26.56,26.62,1840500.0,11.5504,11.5591,11.5244,11.5504,1840500.0
2005-07-21 15:50:00,26.63,26.64,26.55,26.55,2023800.0,11.5547,11.5591,11.52,11.52,2023800.0
2005-07-22 09:30:00,26.75,26.89,26.59,26.59,1337400.0,11.6068,11.6676,11.5374,11.5374,1337400.0
2005-07-22 09:40:00,26.6,26.68,26.57,26.58,912000.0,11.5417,11.5764,11.5287,11.533,912000.0
2005-07-22 09:50:00,26.58,26.65,26.55,26.63,1017100.0,11.533,11.5634,11.52,11.5547,1017100.0
2005-07-22 10:00:00,26.64,26.79,26.61,26.63,1529100.0,11.5591,11.6242,11.5461,11.5547,1529100.0
2005-07-22 10:10:00,26.63,26.75,26.57,26.57,831800.0,11.5547,11.6068,11.5287,11.5287,831800.0
2005-07-22 10:20:00,26.58,26.58,26.54,26.57,662100.0,11.533,11.533,11.5157,11.5287,662100.0
2005-07-22 10:30:00,26.57,26.66,26.55,26.65,612200.0,11.5287,11.5678,11.52,11.5634,612200.0
2005-07-22 10:40:00,26.66,26.68,26.6,26.6,655100.0,11.5678,11.5764,11.5417,11.5417,655100.0
2005-07-22 10:50:00,26.6,26.63,26.58,26.6,513600.0,11.5417,11.5547,11.533,11.5417,513600.0
2005-07-22 11:00:00,26.6,26.6,26.55,26.57,894800.0,11.5417,11.5417,11.52,11.5287,894800.0
2005-07-22 11:10:00,26.56,26.59,26.54,26.59,702100.0,11.5244,11.5374,11.5157,11.5374,702100.0
2005-07-22 11:20:00,26.58,26.61,26.57,26.6,350500.0,11.533,11.5461,11.5287,11.5417,350500.0
2005-07-22 11:30:00,26.61,26.64,26.6,26.63,253000.0,11.5461,11.5591,11.5417,11.5547,253000.0
2005-07-22 11:40:00,26.62,26.64,26.62,26.64,158200.0,11.5504,11.5591,11.5504,11.5591,158200.0
2005-07-22 11:50:00,26.64,26.64,26.62,26.62,285000.0,11.5591,11.5591,11.5504,11.5504,285000.0
2005-07-22 12:00:00,26.62,26.64,26.61,26.61,311200.0,11.5504,11.5591,11.5461,11.5461,311200.0
2005-07-22 12:10:00,26.61,26.64,26.6,26.64,333200.0,11.5461,11.5591,11.5417,11.5591,333200.0
2005-07-22 12:20:00,26.63,26.64,26.6,26.6,276600.0,11.5547,11.5591,11.5417,11.5417,276600.0
2005-07-22 12:30:00,26.6,26.63,26.6,26.6,218800.0,11.5417,11.5547,11.5417,11.5417,218800.0
2005-07-22 12:40:00,26.6,26.63,26.6,26.63,488700.0,11.5417,11.5547,11.5417,11.5547,488700.0
2005-07-22 12:50:00,26.63,26.64,26.6,26.62,490000.0,11.5547,11.5591,11.5417,11.5504,490000.0
2005-07-22 13:00:00,26.62,26.66,26.61,26.65,577800.0,11.5504,11.5678,11.5461,11.5634,577800.0
2005-07-22 13:10:00,26.66,26.66,26.63,26.63,247700.0,11.5678,11.5678,11.5547,11.5547,247700.0
2005-07-22 13:20:00,26.64,26.65,26.62,26.63,270800.0,11.5591,11.5634,11.5504,11.5547,270800.0
2005-07-22 13:30:00,26.63,26.65,26.62,26.65,408400.0,11.5547,11.5634,11.5504,11.5634,408400.0
2005-07-22 13:40:00,26.64,26.65,26.62,26.62,266000.0,11.5591,11.5634,11.5504,11.5504,266000.0
2005-07-22 13:50:00,26.62,26.63,26.59,26.59,999000.0,11.5504,11.5547,11.5374,11.5374,999000.0
2005-07-22 14:00:00,26.6,26.61,26.56,26.56,668000.0,11.5417,11.5461,11.5244,11.5244,668000.0
2005-07-22 14:10:00,26.57,26.59,26.53,26.54,592200.0,11.5287,11.5374,11.5113,11.5157,592200.0
2005-07-22 14:20:00,26.53,26.54,26.49,26.5,1426100.0,11.5113,11.5157,11.494,11.4983,1426100.0
2005-07-22 14:30:00,26.5,26.52,26.48,26.52,1552300.0,11.4983,11.507,11.4897,11.507,1552300.0
2005-07-22 14:40:00,26.52,26.55,26.49,26.53,974300.0,11.507,11.52,11.494,11.5113,974300.0
2005-07-22 14:50:00,26.52,26.57,26.51,26.54,562500.0,11.507,11.5287,11.5027,11.5157,562500.0
2005-07-22 15:00:00,26.54,26.55,26.5,26.53,662500.0,11.5157,11.52,11.4983,11.5113,662500.0
2005-07-22 15:10:00,26.53,26.54,26.51,26.52,663200.0,11.5113,11.5157,11.5027,11.507,663200.0
2005-07-22 15:20:00,26.53,26.53,26.49,26.51,1810800.0,11.5113,11.5113,11.494,11.5027,1810800.0
2005-07-22 15:30:00,26.51,26.52,26.49,26.49,1138500.0,11.5027,11.507,11.494,11.494,1138500.0
2005-07-22 15:40:00,26.5,26.52,26.49,26.5,1086900.0,11.4983,11.507,11.494,11.4983,1086900.0
2005-07-22 15:50:00,26.51,26.51,26.48,26.51,1411200.0,11.5027,11.5027,11.4897,11.5027,1411200.0
2005-07-25 09:30:00,26.5,26.62,26.5,26.56,1133600.0,11.4983,11.5504,11.4983,11.5244,1133600.0
2005-07-25 09:40:00,26.55,26.57,26.46,26.46,892400.0,11.52,11.5287,11.481,11.481,892400.0
2005-07-25 09:50:00,26.47,26.52,26.43,26.51,598000.0,11.4853,11.507,11.468,11.5027,598000.0
2005-07-25 10:00:00,26.5,26.54,26.47,26.51,629900.0,11.4983,11.5157,11.4853,11.5027,629900.0
2005-07-25 10:10:00,26.51,26.54,26.47,26.5,769100.0,11.5027,11.5157,11.4853,11.4983,769100.0
2005-07-25 10:20:00,26.5,26.56,26.48,26.52,528000.0,11.4983,11.5244,11.4897,11.507,528000.0
2005-07-25 10:30:00,26.52,26.53,26.48,26.51,850500.0,11.507,11.5113,11.4897,11.5027,850500.0
2005-07-25 10:40:00,26.5,26.54,26.49,26.52,1031200.0,11.4983,11.5157,11.494,11.507,1031200.0
2005-07-25 10:50:00,26.53,26.53,26.49,26.51,505500.0,11.5113,11.5113,11.494,11.5027,505500.0
2005-07-25 11:00:00,26.51,26.52,26.48,26.51,528600.0,11.5027,11.507,11.4897,11.5027,528600.0
2005-07-25 11:10:00,26.51,26.52,26.5,26.5,239400.0,11.5027,11.507,11.4983,11.4983,239400.0
2005-07-25 11:20:00,26.5,26.51,26.49,26.5,453600.0,11.4983,11.5027,11.494,11.4983,453600.0
2005-07-25 11:30:00,26.5,26.53,26.49,26.5,448800.0,11.4983,11.5113,11.494,11.4983,448800.0
2005-07-25 11:40:00,26.5,26.54,26.5,26.52,312700.0,11.4983,11.5157,11.4983,11.507,312700.0
2005-07-25 11:50:00,26.51,26.53,26.49,26.51,467700.0,11.5027,11.5113,11.494,11.5027,467700.0
2005-07-25 12:00:00,26.51,26.51,26.5,26.51,333300.0,11.5027,11.5027,11.4983,11.5027,333300.0
2005-07-25 12:10:00,26.5,26.51,26.48,26.49,510300.0,11.4983,11.5027,11.4897,11.494,510300.0
2005-07-25 12:20:00,26.49,26.51,26.48,26.5,636300.0,11.494,11.5027,11.4897,11.4983,636300.0
2005-07-25 12:30:00,26.49,26.5,26.46,26.47,338200.0,11.494,11.4983,11.481,11.4853,338200.0
2005-07-25 12:40:00,26.47,26.5,26.47,26.49,317900.0,11.4853,11.4983,11.4853,11.494,317900.0
2005-07-25 12:50:00,26.5,26.5,26.47,26.49,298200.0,11.4983,11.4983,11.4853,11.494,298200.0
2005-07-25 13:00:00,26.48,26.49,26.47,26.49,249100.0,11.4897,11.494,11.4853,11.494,249100.0
2005-07-25 13:10:00,26.48,26.49,26.43,26.44,433500.0,11.4897,11.494,11.468,11.4723,433500.0
2005-07-25 13:20:00,26.44,26.45,26.42,26.43,310000.0,11.4723,11.4766,11.4636,11.468,310000.0
2005-07-25 13:30:00,26.43,26.45,26.42,26.44,235100.0,11.468,11.4766,11.4636,11.4723,235100.0
2005-07-25 13:40:00,26.45,26.46,26.43,26.45,352800.0,11.4766,11.481,11.468,11.4766,352800.0
2005-07-25 13:50:00,26.45,26.46,26.42,26.43,205400.0,11.4766,11.481,11.4636,11.468,205400.0
2005-07-25 14:00:00,26.42,26.46,26.41,26.45,275900.0,11.4636,11.481,11.4593,11.4766,275900.0
2005-07-25 14:10:00,26.45,26.47,26.43,26.43,297300.0,11.4766,11.4853,11.468,11.468,297300.0
2005-07-25 14:20:00,26.43,26.45,26.41,26.42,341500.0,11.468,11.4766,11.4593,11.4636,341500.0
2005-07-25 14:30:00,26.41,26.42,26.38,26.41,703200.0,11.4593,11.4636,11.4463,11.4593,703200.0
2005-07-25 14:40:00,26.42,26.48,26.4,26.45,384000.0,11.4636,11.4897,11.4549,11.4766,384000.0
2005-07-25 14:50:00,26.44,26.46,26.39,26.43,425800.0,11.4723,11.481,11.4506,11.468,425800.0
2005-07-25 15:00:00,26.43,26.46,26.41,26.44,408600.0,11.468,11.481,11.4593,11.4723,408600.0
2005-07-25 15:10:00,26.45,26.48,26.44,26.46,313700.0,11.4766,11.4897,11.4723,11.481,313700.0
2005-07-25 15:20:00,26.45,26.48,26.45,26.47,303000.0,11.4766,11.4897,11.4766,11.4853,303000.0
2005-07-25 15:30:00,26.47,26.48,26.44,26.44,336100.0,11.4853,11.4897,11.4723,11.4723,336100.0
2005-07-25 15:40:00,26.45,26.46,26.4,26.41,433000.0,11.4766,11.481,11.4549,11.4593,433000.0
2005-07-25 15:50:00,26.42,26.49,26.41,26.45,1184700.0,11.4636,11.494,11.4593,11.4766,1184700.0
2005-07-26 09:30:00,26.59,26.59,26.44,26.47,1148500.0,11.5374,11.5374,11.4723,11.4853,1148500.0
2005-07-26 09:40:00,26.47,26.51,26.46,26.49,799200.0,11.4853,11.5027,11.481,11.494,799200.0
2005-07-26 09:50:00,26.49,26.5,26.47,26.5,418900.0,11.494,11.4983,11.4853,11.4983,418900.0
2005-07-26 10:00:00,26.5,26.5,26.45,26.48,549600.0,11.4983,11.4983,11.4766,11.4897,549600.0
2005-07-26 10:10:00,26.49,26.57,26.48,26.56,842800.0,11.494,11.5287,11.4897,11.5244,842800.0
2005-07-26 10:20:00,26.57,26.6,26.51,26.52,866400.0,11.5287,11.5417,11.5027,11.507,866400.0
2005-07-26 10:30:00,26.53,26.55,26.48,26.48,538100.0,11.5113,11.52,11.4897,11.4897,538100.0
2005-07-26 10:40:00,26.49,26.5,26.43,26.44,593100.0,11.494,11.4983,11.468,11.4723,593100.0
2005-07-26 10:50:00,26.45,26.47,26.4,26.46,825600.0,11.4766,11.4853,11.4549,11.481,825600.0
2005-07-26 11:00:00,26.47,26.47,26.43,26.44,451500.0,11.4853,11.4853,11.468,11.4723,451500.0
2005-07-26 11:10:00,26.44,26.44,26.41,26.42,286300.0,11.4723,11.4723,11.4593,11.4636,286300.0
2005-07-26 11:20:00,26.42,26.43,26.41,26.42,448900.0,11.4636,11.468,11.4593,11.4636,448900.0
2005-07-26 11:30:00,26.42,26.43,26.39,26.41,438400.0,11.4636,11.468,11.4506,11.4593,438400.0
2005-07-26 11:40:00,26.41,26.44,26.4,26.41,323100.0,11.4593,11.4723,11.4549,11.4593,323100.0
2005-07-26 11:50:00,26.41,26.42,26.38,26.4,411800.0,11.4593,11.4636,11.4463,11.4549,411800.0
2005-07-26 12:00:00,26.4,26.42,26.37,26.38,288500.0,11.4549,11.4636,11.4419,11.4463,288500.0
2005-07-26 12:10:00,26.38,26.38,26.33,26.36,293700.0,11.4463,11.4463,11.4246,11.4376,293700.0
2005-07-26 12:20:00,26.36,26.38,26.32,26.34,372000.0,11.4376,11.4463,11.4202,11.4289,372000.0
2005-07-26 12:30:00,26.34,26.39,26.33,26.37,248500.0,11.4289,11.4506,11.4246,11.4419,248500.0
2005-07-26 12:40:00,26.37,26.4,26.36,26.39,337400.0,11.4419,11.4549,11.4376,11.4506,337400.0
2005-07-26 12:50:00,26.38,26.39,26.36,26.37,212800.0,11.4463,11.4506,11.4376,11.4419,212800.0
2005-07-26 13:00:00,26.38,26.41,26.36,26.39,194200.0,11.4463,11.4593,11.4376,11.4506,194200.0
2005-07-26 13:10:00,26.39,26.4,26.38,26.38,210100.0,11.4506,11.4549,11.4463,11.4463,210100.0
2005-07-26 13:20:00,26.38,26.39,26.35,26.35,191400.0,11.4463,11.4506,11.4332,11.4332,191400.0
2005-07-26 13:30:00,26.34,26.37,26.32,26.35,375000.0,11.4289,11.4419,11.4202,11.4332,375000.0
2005-07-26 13:40:00,26.36,26.4,26.33,26.35,324000.0,11.4376,11.4549,11.4246,11.4332,324000.0
2005-07-26 13:50:00,26.36,26.4,26.35,26.4,300600.0,11.4376,11.4549,11.4332,11.4549,300600.0
2005-07-26 14:00:00,26.4,26.42,26.39,26.4,393200.0,11.4549,11.4636,11.4506,11.4549,393200.0
2005-07-26 14:10:00,26.4,26.41,26.37,26.38,236900.0,11.4549,11.4593,11.4419,11.4463,236900.0
2005-07-26 14:20:00,26.38,26.39,26.35,26.35,277500.0,11.4463,11.4506,11.4332,11.4332,277500.0
2005-07-26 14:30:00,26.35,26.38,26.34,26.37,297400.0,11.4332,11.4463,11.4289,11.4419,297400.0
2005-07-26 14:40:00,26.37,26.38,26.35,26.38,229100.0,11.4419,11.4463,11.4332,11.4463,229100.0
2005-07-26 14:50:00,26.38,26.41,26.36,26.37,295700.0,11.4463,11.4593,11.4376,11.4419,295700.0
2005-07-26 15:00:00,26.37,26.38,26.34,26.37,340300.0,11.4419,11.4463,11.4289,11.4419,340300.0
2005-07-26 15:10:00,26.38,26.38,26.3,26.31,454200.0,11.4463,11.4463,11.4116,11.4159,454200.0
2005-07-26 15:20:00,26.31,26.33,26.29,26.3,657700.0,11.4159,11.4246,11.4072,11.4116,657700.0
2005-07-26 15:30:00,26.31,26.32,26.23,26.24,896700.0,11.4159,11.4202,11.3812,11.3855,896700.0
2005-07-26 15:40:00,26.24,26.28,26.2,26.26,1018000.0,11.3855,11.4029,11.3682,11.3942,1018000.0
2005-07-26 15:50:00,26.26,26.3,26.23,26.25,1110100.0,11.3942,11.4116,11.3812,11.3899,1110100.0
2005-07-27 09:30:00,26.4,26.4,26.25,26.25,964700.0,11.4549,11.4549,11.3899,11.3899,964700.0
2005-07-27 09:40:00,26.25,26.33,26.25,26.29,678300.0,11.3899,11.4246,11.3899,11.4072,678300.0
2005-07-27 09:50:00,26.29,26.33,26.26,26.33,616400.0,11.4072,11.4246,11.3942,11.4246,616400.0
2005-07-27 10:00:00,26.34,26.39,26.28,26.35,605500.0,11.4289,11.4506,11.4029,11.4332,605500.0
2005-07-27 10:10:00,26.35,26.35,26.27,26.33,508800.0,11.4332,11.4332,11.3985,11.4246,508800.0
2005-07-27 10:20:00,26.32,26.36,26.31,26.35,393200.0,11.4202,11.4376,11.4159,11.4332,393200.0
2005-07-27 10:30:00,26.35,26.46,26.32,26.42,542000.0,11.4332,11.481,11.4202,11.4636,542000.0
2005-07-27 10:40:00,26.42,26.46,26.4,26.4,546100.0,11.4636,11.481,11.4549,11.4549,546100.0
2005-07-27 10:50:00,26.41,26.42,26.36,26.36,413400.0,11.4593,11.4636,11.4376,11.4376,413400.0
2005-07-27 11:00:00,26.37,26.41,26.35,26.4,328500.0,11.4419,11.4593,11.4332,11.4549,328500.0
2005-07-27 11:10:00,26.41,26.45,26.38,26.4,448500.0,11.4593,11.4766,11.4463,11.4549,448500.0
2005-07-27 11:20:00,26.4,26.42,26.38,26.4,718500.0,11.4549,11.4636,11.4463,11.4549,718500.0
2005-07-27 11:30:00,26.39,26.44,26.38,26.43,200800.0,11.4506,11.4723,11.4463,11.468,200800.0
2005-07-27 11:40:00,26.43,26.46,26.42,26.46,682600.0,11.468,11.481,11.4636,11.481,682600.0
2005-07-27 11:50:00,26.45,26.51,26.44,26.48,501800.0,11.4766,11.5027,11.4723,11.4897,501800.0
2005-07-27 12:00:00,26.48,26.51,26.47,26.49,408800.0,11.4897,11.5027,11.4853,11.494,408800.0
2005-07-27 12:10:00,26.5,26.54,26.49,26.54,343800.0,11.4983,11.5157,11.494,11.5157,343800.0
2005-07-27 12:20:00,26.54,26.56,26.51,26.51,326700.0,11.5157,11.5244,11.5027,11.5027,326700.0
2005-07-27 12:30:00,26.52,26.55,26.48,26.49,340900.0,11.507,11.52,11.4897,11.494,340900.0
2005-07-27 12:40:00,26.49,26.56,26.49,26.54,313100.0,11.494,11.5244,11.494,11.5157,313100.0
2005-07-27 12:50:00,26.55,26.56,26.53,26.55,244300.0,11.52,11.5244,11.5113,11.52,244300.0
2005-07-27 13:00:00,26.55,26.56,26.54,26.56,396000.0,11.52,11.5244,11.5157,11.5244,396000.0
2005-07-27 13:10:00,26.55,26.56,26.54,26.55,352000.0,11.52,11.5244,11.5157,11.52,352000.0
2005-07-27 13:20:00,26.54,26.56,26.52,26.53,330200.0,11.5157,11.5244,11.507,11.5113,330200.0
2005-07-27 13:30:00,26.53,26.57,26.52,26.55,335900.0,11.5113,11.5287,11.507,11.52,335900.0
2005-07-27 13:40:00,26.55,26.58,26.55,26.58,333400.0,11.52,11.533,11.52,11.533,333400.0
2005-07-27 13:50:00,26.58,26.64,26.58,26.61,507200.0,11.533,11.5591,11.533,11.5461,507200.0
2005-07-27 14:00:00,26.61,26.68,26.59,26.64,537200.0,11.5461,11.5764,11.5374,11.5591,537200.0
2005-07-27 14:10:00,26.65,26.7,26.64,26.69,574200.0,11.5634,11.5851,11.5591,11.5808,574200.0
2005-07-27 14:20:00,26.69,26.74,26.65,26.66,738600.0,11.5808,11.6025,11.5634,11.5678,738600.0
2005-07-27 14:30:00,26.65,26.75,26.65,26.74,479300.0,11.5634,11.6068,11.5634,11.6025,479300.0
2005-07-27 14:40:00,26.74,26.75,26.71,26.73,499700.0,11.6025,11.6068,11.5895,11.5981,499700.0
2005-07-27 14:50:00,26.73,26.76,26.72,26.74,722000.0,11.5981,11.6111,11.5938,11.6025,722000.0
2005-07-27 15:00:00,26.73,26.76,26.73,26.73,477600.0,11.5981,11.6111,11.5981,11.5981,477600.0
2005-07-27 15:10:00,26.73,26.75,26.72,26.74,479600.0,11.5981,11.6068,11.5938,11.6025,479600.0
2005-07-27 15:20:00,26.74,26.78,26.73,26.73,719600.0,11.6025,11.6198,11.5981,11.5981,719600.0
2005-07-27 15:30:00,26.73,26.74,26.7,26.71,368600.0,11.5981,11.6025,11.5851,11.5895,368600.0
2005-07-27 15:40:00,26.7,26.71,26.63,26.63,643500.0,11.5851,11.5895,11.5547,11.5547,643500.0
2005-07-27 15:50:00,26.64,26.69,26.61,26.69,1073300.0,11.5591,11.5808,11.5461,11.5808,1073300.0
2005-07-28 09:30:00,26.7,26.85,26.7,26.82,1119600.0,11.5851,11.6502,11.5851,11.6372,1119600.0
2005-07-28 09:40:00,26.83,26.84,26.77,26.79,632900.0,11.6415,11.6459,11.6155,11.6242,632900.0
2005-07-28 09:50:00,26.79,26.82,26.78,26.8,638000.0,11.6242,11.6372,11.6198,11.6285,638000.0
2005-07-28 10:00:00,26.8,26.81,26.75,26.76,572400.0,11.6285,11.6328,11.6068,11.6111,572400.0
2005-07-28 10:10:00,26.76,26.77,26.71,26.75,959100.0,11.6111,11.6155,11.5895,11.6068,959100.0
2005-07-28 10:20:00,26.75,26.76,26.68,26.71,375500.0,11.6068,11.6111,11.5764,11.5895,375500.0
2005-07-28 10:30:00,26.71,26.76,26.7,26.73,510600.0,11.5895,11.6111,11.5851,11.5981,510600.0
2005-07-28 10:40:00,26.74,26.81,26.73,26.78,771400.0,11.6025,11.6328,11.5981,11.6198,771400.0
2005-07-28 10:50:00,26.78,26.81,26.77,26.78,379400.0,11.6198,11.6328,11.6155,11.6198,379400.0
2005-07-28 11:00:00,26.78,26.79,26.76,26.78,353600.0,11.6198,11.6242,11.6111,11.6198,353600.0
2005-07-28 11:10:00,26.77,26.78,26.72,26.73,435200.0,11.6155,11.6198,11.5938,11.5981,435200.0
2005-07-28 11:20:00,26.73,26.76,26.71,26.73,310700.0,11.5981,11.6111,11.5895,11.5981,310700.0
2005-07-28 11:30:00,26.72,26.75,26.7,26.71,384600.0,11.5938,11.6068,11.5851,11.5895,384600.0
2005-07-28 11:40:00,26.72,26.78,26.71,26.77,388700.0,11.5938,11.6198,11.5895,11.6155,388700.0
2005-07-28 11:50:00,26.77,26.78,26.73,26.75,169300.0,11.6155,11.6198,11.5981,11.6068,169300.0
2005-07-28 12:00:00,26.76,26.77,26.72,26.73,169200.0,11.6111,11.6155,11.5938,11.5981,169200.0
2005-07-28 12:10:00,26.72,26.75,26.71,26.73,248500.0,11.5938,11.6068,11.5895,11.5981,248500.0
2005-07-28 12:20:00,26.73,26.77,26.73,26.77,164400.0,11.5981,11.6155,11.5981,11.6155,164400.0
2005-07-28 12:30:00,26.77,26.77,26.74,26.75,182000.0,11.6155,11.6155,11.6025,11.6068,182000.0
2005-07-28 12:40:00,26.75,26.77,26.75,26.76,261100.0,11.6068,11.6155,11.6068,11.6111,261100.0
2005-07-28 12:50:00,26.76,26.77,26.75,26.76,174500.0,11.6111,11.6155,11.6068,11.6111,174500.0
2005-07-28 13:00:00,26.76,26.78,26.75,26.77,286800.0,11.6111,11.6198,11.6068,11.6155,286800.0
2005-07-28 13:10:00,26.78,26.8,26.72,26.74,382300.0,11.6198,11.6285,11.5938,11.6025,382300.0
2005-07-28 13:20:00,26.75,26.75,26.73,26.75,347600.0,11.6068,11.6068,11.5981,11.6068,347600.0
2005-07-28 13:30:00,26.75,26.77,26.74,26.77,287100.0,11.6068,11.6155,11.6025,11.6155,287100.0
2005-07-28 13:40:00,26.77,26.79,26.76,26.78,440100.0,11.6155,11.6242,11.6111,11.6198,440100.0
2005-07-28 13:50:00,26.78,26.79,26.77,26.77,285900.0,11.6198,11.6242,11.6155,11.6155,285900.0
2005-07-28 14:00:00,26.77,26.78,26.75,26.77,581500.0,11.6155,11.6198,11.6068,11.6155,581500.0
2005-07-28 14:10:00,26.77,26.78,26.75,26.77,285100.0,11.6155,11.6198,11.6068,11.6155,285100.0
2005-07-28 14:20:00,26.77,26.78,26.77,26.77,261700.0,11.6155,11.6198,11.6155,11.6155,261700.0
2005-07-28 14:30:00,26.78,26.78,26.71,26.73,405300.0,11.6198,11.6198,11.5895,11.5981,405300.0
2005-07-28 14:40:00,26.72,26.74,26.68,26.72,865700.0,11.5938,11.6025,11.5764,11.5938,865700.0
2005-07-28 14:50:00,26.72,26.75,26.7,26.71,274500.0,11.5938,11.6068,11.5851,11.5895,274500.0
2005-07-28 15:00:00,26.72,26.72,26.7,26.71,313400.0,11.5938,11.5938,11.5851,11.5895,313400.0
2005-07-28 15:10:00,26.71,26.74,26.7,26.74,1406500.0,11.5895,11.6025,11.5851,11.6025,1406500.0
2005-07-28 15:20:00,26.74,26.75,26.72,26.74,393200.0,11.6025,11.6068,11.5938,11.6025,393200.0
2005-07-28 15:30:00,26.74,26.76,26.74,26.74,1144600.0,11.6025,11.6111,11.6025,11.6025,1144600.0
2005-07-28 15:40:00,26.74,26.78,26.74,26.76,757900.0,11.6025,11.6198,11.6025,11.6111,757900.0
2005-07-28 15:50:00,26.77,26.79,26.74,26.75,905800.0,11.6155,11.6242,11.6025,11.6068,905800.0
2005-07-29 09:30:00,26.78,26.82,26.66,26.81,862400.0,11.6198,11.6372,11.5678,11.6328,862400.0
2005-07-29 09:40:00,26.84,26.95,26.79,26.92,1038100.0,11.6459,11.6936,11.6242,11.6806,1038100.0
2005-07-29 09:50:00,26.92,26.96,26.88,26.93,792900.0,11.6806,11.6979,11.6632,11.6849,792900.0
2005-07-29 10:00:00,26.92,26.94,26.83,26.87,473000.0,11.6806,11.6892,11.6415,11.6589,473000.0
2005-07-29 10:10:00,26.86,26.87,26.76,26.83,929500.0,11.6545,11.6589,11.6111,11.6415,929500.0
2005-07-29 10:20:00,26.84,26.84,26.77,26.8,309600.0,11.6459,11.6459,11.6155,11.6285,309600.0
2005-07-29 10:30:00,26.79,26.87,26.78,26.81,825400.0,11.6242,11.6589,11.6198,11.6328,825400.0
2005-07-29 10:40:00,26.81,26.84,26.79,26.84,249000.0,11.6328,11.6459,11.6242,11.6459,249000.0
2005-07-29 10:50:00,26.84,26.84,26.8,26.81,583200.0,11.6459,11.6459,11.6285,11.6328,583200.0
2005-07-29 11:00:00,26.81,26.81,26.79,26.8,283200.0,11.6328,11.6328,11.6242,11.6285,283200.0
2005-07-29 11:10:00,26.81,26.82,26.78,26.81,170200.0,11.6328,11.6372,11.6198,11.6328,170200.0
2005-07-29 11:20:00,26.8,26.81,26.78,26.8,238600.0,11.6285,11.6328,11.6198,11.6285,238600.0
2005-07-29 11:30:00,26.79,26.8,26.77,26.78,585900.0,11.6242,11.6285,11.6155,11.6198,585900.0
2005-07-29 11:40:00,26.78,26.79,26.72,26.75,334300.0,11.6198,11.6242,11.5938,11.6068,334300.0
2005-07-29 11:50:00,26.74,26.78,26.73,26.77,235000.0,11.6025,11.6198,11.5981,11.6155,235000.0
2005-07-29 12:00:00,26.77,26.78,26.76,26.77,200400.0,11.6155,11.6198,11.6111,11.6155,200400.0
2005-07-29 12:10:00,26.77,26.78,26.74,26.76,190400.0,11.6155,11.6198,11.6025,11.6111,190400.0
2005-07-29 12:20:00,26.78,26.78,26.75,26.76,193100.0,11.6198,11.6198,11.6068,11.6111,193100.0
2005-07-29 12:30:00,26.76,26.81,26.75,26.8,381500.0,11.6111,11.6328,11.6068,11.6285,381500.0
2005-07-29 12:40:00,26.81,26.83,26.78,26.79,268200.0,11.6328,11.6415,11.6198,11.6242,268200.0
2005-07-29 12:50:00,26.79,26.81,26.78,26.79,259500.0,11.6242,11.6328,11.6198,11.6242,259500.0
2005-07-29 13:00:00,26.79,26.81,26.79,26.8,100400.0,11.6242,11.6328,11.6242,11.6285,100400.0
2005-07-29 13:10:00,26.8,26.84,26.8,26.83,172400.0,11.6285,11.6459,11.6285,11.6415,172400.0
2005-07-29 13:20:00,26.82,26.84,26.8,26.81,150700.0,11.6372,11.6459,11.6285,11.6328,150700.0
2005-07-29 13:30:00,26.8,26.81,26.76,26.78,831500.0,11.6285,11.6328,11.6111,11.6198,831500.0
2005-07-29 13:40:00,26.78,26.8,26.77,26.79,143000.0,11.6198,11.6285,11.6155,11.6242,143000.0
2005-07-29 13:50:00,26.79,26.82,26.79,26.79,221000.0,11.6242,11.6372,11.6242,11.6242,221000.0
2005-07-29 14:00:00,26.8,26.81,26.75,26.79,370600.0,11.6285,11.6328,11.6068,11.6242,370600.0
2005-07-29 14:10:00,26.79,26.79,26.75,26.75,756700.0,11.6242,11.6242,11.6068,11.6068,756700.0
2005-07-29 14:20:00,26.76,26.77,26.71,26.71,374500.0,11.6111,11.6155,11.5895,11.5895,374500.0
2005-07-29 14:30:00,26.71,26.73,26.69,26.71,198200.0,11.5895,11.5981,11.5808,11.5895,198200.0
2005-07-29 14:40:00,26.7,26.74,26.7,26.74,144900.0,11.5851,11.6025,11.5851,11.6025,144900.0
2005-07-29 14:50:00,26.73,26.75,26.71,26.74,172700.0,11.5981,11.6068,11.5895,11.6025,172700.0
2005-07-29 15:00:00,26.75,26.76,26.68,26.7,379600.0,11.6068,11.6111,11.5764,11.5851,379600.0
2005-07-29 15:10:00,26.7,26.75,26.65,26.65,486600.0,11.5851,11.6068,11.5634,11.5634,486600.0
2005-07-29 15:20:00,26.65,26.71,26.64,26.64,288800.0,11.5634,11.5895,11.5591,11.5591,288800.0
2005-07-29 15:30:00,26.64,26.65,26.55,26.58,521300.0,11.5591,11.5634,11.52,11.533,521300.0
2005-07-29 15:40:00,26.58,26.58,26.44,26.47,1169400.0,11.533,11.533,11.4723,11.4853,1169400.0
2005-07-29 15:50:00,26.46,26.55,26.45,26.53,1387500.0,11.481,11.52,11.4766,11.5113,1387500.0
2005-08-01 09:30:00,26.98,26.98,26.63,26.75,1434700.0,11.7066,11.7066,11.5547,11.6068,1434700.0
2005-08-01 09:40:00,26.76,26.76,26.65,26.72,486100.0,11.6111,11.6111,11.5634,11.5938,486100.0
2005-08-01 09:50:00,26.73,26.86,26.73,26.85,497900.0,11.5981,11.6545,11.5981,11.6502,497900.0
2005-08-01 10:00:00,26.85,26.9,26.72,26.78,721500.0,11.6502,11.6719,11.5938,11.6198,721500.0
2005-08-01 10:10:00,26.78,26.84,26.75,26.78,320100.0,11.6198,11.6459,11.6068,11.6198,320100.0
2005-08-01 10:20:00,26.77,26.8,26.72,26.75,549700.0,11.6155,11.6285,11.5938,11.6068,549700.0
2005-08-01 10:30:00,26.75,26.78,26.65,26.66,361700.0,11.6068,11.6198,11.5634,11.5678,361700.0
2005-08-01 10:40:00,26.67,26.8,26.65,26.77,953900.0,11.5721,11.6285,11.5634,11.6155,953900.0
2005-08-01 10:50:00,26.77,26.82,26.72,26.74,432400.0,11.6155,11.6372,11.5938,11.6025,432400.0
2005-08-01 11:00:00,26.74,26.75,26.63,26.69,408500.0,11.6025,11.6068,11.5547,11.5808,408500.0
2005-08-01 11:10:00,26.7,26.7,26.6,26.63,327700.0,11.5851,11.5851,11.5417,11.5547,327700.0
2005-08-01 11:20:00,26.63,26.64,26.57,26.6,326700.0,11.5547,11.5591,11.5287,11.5417,326700.0
2005-08-01 11:30:00,26.59,26.63,26.59,26.63,218700.0,11.5374,11.5547,11.5374,11.5547,218700.0
2005-08-01 11:40:00,26.62,26.67,26.61,26.67,286200.0,11.5504,11.5721,11.5461,11.5721,286200.0
2005-08-01 11:50:00,26.66,26.67,26.62,26.62,277200.0,11.5678,11.5721,11.5504,11.5504,277200.0
2005-08-01 12:00:00,26.62,26.64,26.59,26.62,410600.0,11.5504,11.5591,11.5374,11.5504,410600.0
2005-08-01 12:10:00,26.61,26.65,26.6,26.64,252600.0,11.5461,11.5634,11.5417,11.5591,252600.0
2005-08-01 12:20:00,26.65,26.66,26.59,26.64,320400.0,11.5634,11.5678,11.5374,11.5591,320400.0
2005-08-01 12:30:00,26.65,26.65,26.63,26.64,150600.0,11.5634,11.5634,11.5547,11.5591,150600.0
2005-08-01 12:40:00,26.65,26.66,26.64,26.64,132300.0,11.5634,11.5678,11.5591,11.5591,132300.0
2005-08-01 12:50:00,26.65,26.68,26.64,26.67,168400.0,11.5634,11.5764,11.5591,11.5721,168400.0
2005-08-01 13:00:00,26.67,26.7,26.64,26.65,271600.0,11.5721,11.5851,11.5591,11.5634,271600.0
2005-08-01 13:10:00,26.65,26.66,26.59,26.61,244100.0,11.5634,11.5678,11.5374,11.5461,244100.0
2005-08-01 13:20:00,26.6,26.66,26.6,26.65,296100.0,11.5417,11.5678,11.5417,11.5634,296100.0
2005-08-01 13:30:00,26.64,26.7,26.64,26.7,276300.0,11.5591,11.5851,11.5591,11.5851,276300.0
2005-08-01 13:40:00,26.7,26.71,26.66,26.69,382600.0,11.5851,11.5895,11.5678,11.5808,382600.0
2005-08-01 13:50:00,26.7,26.75,26.69,26.73,338400.0,11.5851,11.6068,11.5808,11.5981,338400.0
2005-08-01 14:00:00,26.72,26.78,26.72,26.74,364400.0,11.5938,11.6198,11.5938,11.6025,364400.0
2005-08-01 14:10:00,26.75,26.79,26.74,26.78,558700.0,11.6068,11.6242,11.6025,11.6198,558700.0
2005-08-01 14:20:00,26.78,26.8,26.74,26.76,470900.0,11.6198,11.6285,11.6025,11.6111,470900.0
2005-08-01 14:30:00,26.76,26.82,26.75,26.79,435100.0,11.6111,11.6372,11.6068,11.6242,435100.0
2005-08-01 14:40:00,26.8,26.8,26.75,26.75,449000.0,11.6285,11.6285,11.6068,11.6068,449000.0
2005-08-01 14:50:00,26.77,26.77,26.71,26.73,409900.0,11.6155,11.6155,11.5895,11.5981,409900.0
2005-08-01 15:00:00,26.73,26.75,26.72,26.73,173400.0,11.5981,11.6068,11.5938,11.5981,173400.0
2005-08-01 15:10:00,26.72,26.76,26.72,26.73,346300.0,11.5938,11.6111,11.5938,11.5981,346300.0
2005-08-01 15:20:00,26.73,26.74,26.72,26.74,356700.0,11.5981,11.6025,11.5938,11.6025,356700.0
2005-08-01 15:30:00,26.74,26.75,26.7,26.72,575100.0,11.6025,11.6068,11.5851,11.5938,575100.0
2005-08-01 15:40:00,26.72,26.74,26.64,26.64,805000.0,11.5938,11.6025,11.5591,11.5591,805000.0
2005-08-01 15:50:00,26.65,26.67,26.6,26.62,1150700.0,11.5634,11.5721,11.5417,11.5504,1150700.0
2005-08-02 09:30:00,26.89,26.89,26.81,26.86,1098900.0,11.6676,11.6676,11.6328,11.6545,1098900.0
2005-08-02 09:40:00,26.85,26.94,26.84,26.93,675700.0,11.6502,11.6892,11.6459,11.6849,675700.0
2005-08-02 09:50:00,26.93,26.95,26.87,26.89,639400.0,11.6849,11.6936,11.6589,11.6676,639400.0
2005-08-02 10:00:00,26.89,26.93,26.88,26.89,401300.0,11.6676,11.6849,11.6632,11.6676,401300.0
2005-08-02 10:10:00,26.89,26.93,26.83,26.85,623500.0,11.6676,11.6849,11.6415,11.6502,623500.0
2005-08-02 10:20:00,26.84,26.87,26.83,26.84,201100.0,11.6459,11.6589,11.6415,11.6459,201100.0
2005-08-02 10:30:00,26.85,26.88,26.83,26.84,210200.0,11.6502,11.6632,11.6415,11.6459,210200.0
2005-08-02 10:40:00,26.85,26.85,26.8,26.83,460300.0,11.6502,11.6502,11.6285,11.6415,460300.0
2005-08-02 10:50:00,26.84,26.87,26.83,26.84,341500.0,11.6459,11.6589,11.6415,11.6459,341500.0
2005-08-02 11:00:00,26.84,26.87,26.83,26.84,466800.0,11.6459,11.6589,11.6415,11.6459,466800.0
2005-08-02 11:10:00,26.83,26.86,26.83,26.85,284700.0,11.6415,11.6545,11.6415,11.6502,284700.0
2005-08-02 11:20:00,26.85,26.85,26.77,26.78,409600.0,11.6502,11.6502,11.6155,11.6198,409600.0
2005-08-02 11:30:00,26.77,26.81,26.76,26.79,412300.0,11.6155,11.6328,11.6111,11.6242,412300.0
2005-08-02 11:40:00,26.8,26.85,26.79,26.82,351200.0,11.6285,11.6502,11.6242,11.6372,351200.0
2005-08-02 11:50:00,26.82,26.85,26.8,26.82,289900.0,11.6372,11.6502,11.6285,11.6372,289900.0
2005-08-02 12:00:00,26.82,26.82,26.78,26.8,170100.0,11.6372,11.6372,11.6198,11.6285,170100.0
2005-08-02 12:10:00,26.8,26.8,26.76,26.77,240500.0,11.6285,11.6285,11.6111,11.6155,240500.0
2005-08-02 12:20:00,26.78,26.82,26.76,26.79,316800.0,11.6198,11.6372,11.6111,11.6242,316800.0
2005-08-02 12:30:00,26.79,26.8,26.76,26.77,230000.0,11.6242,11.6285,11.6111,11.6155,230000.0
2005-08-02 12:40:00,26.76,26.79,26.74,26.75,307100.0,11.6111,11.6242,11.6025,11.6068,307100.0
2005-08-02 12:50:00,26.75,26.76,26.7,26.73,337600.0,11.6068,11.6111,11.5851,11.5981,337600.0
2005-08-02 13:00:00,26.72,26.75,26.71,26.75,236300.0,11.5938,11.6068,11.5895,11.6068,236300.0
2005-08-02 13:10:00,26.76,26.78,26.72,26.77,197600.0,11.6111,11.6198,11.5938,11.6155,197600.0
2005-08-02 13:20:00,26.77,26.77,26.75,26.76,198400.0,11.6155,11.6155,11.6068,11.6111,198400.0
2005-08-02 13:30:00,26.76,26.78,26.75,26.77,244300.0,11.6111,11.6198,11.6068,11.6155,244300.0
2005-08-02 13:40:00,26.76,26.77,26.74,26.76,193100.0,11.6111,11.6155,11.6025,11.6111,193100.0
2005-08-02 13:50:00,26.76,26.79,26.74,26.77,418600.0,11.6111,11.6242,11.6025,11.6155,418600.0
2005-08-02 14:00:00,26.77,26.83,26.76,26.83,461200.0,11.6155,11.6415,11.6111,11.6415,461200.0
2005-08-02 14:10:00,26.83,26.92,26.83,26.91,775300.0,11.6415,11.6806,11.6415,11.6762,775300.0
2005-08-02 14:20:00,26.93,26.94,26.9,26.92,775200.0,11.6849,11.6892,11.6719,11.6806,775200.0
2005-08-02 14:30:00,26.92,26.93,26.88,26.9,564200.0,11.6806,11.6849,11.6632,11.6719,564200.0
2005-08-02 14:40:00,26.89,26.95,26.88,26.93,472900.0,11.6676,11.6936,11.6632,11.6849,472900.0
2005-08-02 14:50:00,26.93,26.95,26.88,26.89,353200.0,11.6849,11.6936,11.6632,11.6676,353200.0
2005-08-02 15:00:00,26.9,26.93,26.86,26.93,541800.0,11.6719,11.6849,11.6545,11.6849,541800.0
2005-08-02 15:10:00,26.92,26.95,26.91,26.93,574600.0,11.6806,11.6936,11.6762,11.6849,574600.0
2005-08-02 15:20:00,26.93,26.94,26.9,26.94,424800.0,11.6849,11.6892,11.6719,11.6892,424800.0
2005-08-02 15:30:00,26.94,26.94,26.89,26.92,431100.0,11.6892,11.6892,11.6676,11.6806,431100.0
2005-08-02 15:40:00,26.91,26.95,26.91,26.93,664800.0,11.6762,11.6936,11.6762,11.6849,664800.0
2005-08-02 15:50:00,26.93,26.96,26.92,26.93,977400.0,11.6849,11.6979,11.6806,11.6849,977400.0
2005-08-03 09:30:00,26.89,26.94,26.8,26.86,1038000.0,11.6676,11.6892,11.6285,11.6545,1038000.0
2005-08-03 09:40:00,26.85,26.87,26.82,26.84,517300.0,11.6502,11.6589,11.6372,11.6459,517300.0
2005-08-03 09:50:00,26.85,26.85,26.73,26.74,674500.0,11.6502,11.6502,11.5981,11.6025,674500.0
2005-08-03 10:00:00,26.73,26.9,26.7,26.8,651800.0,11.5981,11.6719,11.5851,11.6285,651800.0
2005-08-03 10:10:00,26.8,26.85,26.76,26.77,291800.0,11.6285,11.6502,11.6111,11.6155,291800.0
2005-08-03 10:20:00,26.77,26.79,26.75,26.78,274100.0,11.6155,11.6242,11.6068,11.6198,274100.0
2005-08-03 10:30:00,26.77,26.79,26.73,26.76,320600.0,11.6155,11.6242,11.5981,11.6111,320600.0
2005-08-03 10:40:00,26.76,26.79,26.74,26.76,226000.0,11.6111,11.6242,11.6025,11.6111,226000.0
2005-08-03 10:50:00,26.77,26.78,26.73,26.74,232900.0,11.6155,11.6198,11.5981,11.6025,232900.0
2005-08-03 11:00:00,26.74,26.78,26.73,26.76,201300.0,11.6025,11.6198,11.5981,11.6111,201300.0
2005-08-03 11:10:00,26.76,26.81,26.76,26.81,1581700.0,11.6111,11.6328,11.6111,11.6328,1581700.0
2005-08-03 11:20:00,26.81,26.81,26.77,26.8,195900.0,11.6328,11.6328,11.6155,11.6285,195900.0
2005-08-03 11:30:00,26.79,26.82,26.76,26.77,274600.0,11.6242,11.6372,11.6111,11.6155,274600.0
2005-08-03 11:40:00,26.77,26.78,26.75,26.77,182800.0,11.6155,11.6198,11.6068,11.6155,182800.0
2005-08-03 11:50:00,26.76,26.77,26.71,26.73,356600.0,11.6111,11.6155,11.5895,11.5981,356600.0
2005-08-03 12:00:00,26.73,26.74,26.7,26.71,242000.0,11.5981,11.6025,11.5851,11.5895,242000.0
2005-08-03 12:10:00,26.72,26.72,26.66,26.67,653400.0,11.5938,11.5938,11.5678,11.5721,653400.0
2005-08-03 12:20:00,26.67,26.73,26.66,26.68,661600.0,11.5721,11.5981,11.5678,11.5764,661600.0
2005-08-03 12:30:00,26.67,26.71,26.66,26.68,762900.0,11.5721,11.5895,11.5678,11.5764,762900.0
2005-08-03 12:40:00,26.67,26.73,26.67,26.73,444000.0,11.5721,11.5981,11.5721,11.5981,444000.0
2005-08-03 12:50:00,26.72,26.76,26.69,26.72,547200.0,11.5938,11.6111,11.5808,11.5938,547200.0
2005-08-03 13:00:00,26.71,26.74,26.7,26.73,551200.0,11.5895,11.6025,11.5851,11.5981,551200.0
2005-08-03 13:10:00,26.73,26.73,26.69,26.7,275000.0,11.5981,11.5981,11.5808,11.5851,275000.0
2005-08-03 13:20:00,26.69,26.73,26.69,26.72,277900.0,11.5808,11.5981,11.5808,11.5938,277900.0
2005-08-03 13:30:00,26.72,26.73,26.69,26.69,317100.0,11.5938,11.5981,11.5808,11.5808,317100.0
2005-08-03 13:40:00,26.7,26.71,26.69,26.7,562800.0,11.5851,11.5895,11.5808,11.5851,562800.0
2005-08-03 13:50:00,26.7,26.73,26.68,26.72,592700.0,11.5851,11.5981,11.5764,11.5938,592700.0
2005-08-03 14:00:00,26.72,26.75,26.71,26.71,348400.0,11.5938,11.6068,11.5895,11.5895,348400.0
2005-08-03 14:10:00,26.71,26.73,26.69,26.71,474200.0,11.5895,11.5981,11.5808,11.5895,474200.0
2005-08-03 14:20:00,26.7,26.73,26.69,26.69,683200.0,11.5851,11.5981,11.5808,11.5808,683200.0
2005-08-03 14:30:00,26.69,26.71,26.68,26.69,405500.0,11.5808,11.5895,11.5764,11.5808,405500.0
2005-08-03 14:40:00,26.69,26.7,26.67,26.69,749900.0,11.5808,11.5851,11.5721,11.5808,749900.0
2005-08-03 14:50:00,26.69,26.7,26.68,26.69,413700.0,11.5808,11.5851,11.5764,11.5808,413700.0
2005-08-03 15:00:00,26.69,26.74,26.68,26.73,1179300.0,11.5808,11.6025,11.5764,11.5981,1179300.0
2005-08-03 15:10:00,26.74,26.82,26.73,26.81,912300.0,11.6025,11.6372,11.5981,11.6328,912300.0
2005-08-03 15:20:00,26.82,26.82,26.78,26.8,445600.0,11.6372,11.6372,11.6198,11.6285,445600.0
2005-08-03 15:30:00,26.79,26.81,26.77,26.8,476200.0,11.6242,11.6328,11.6155,11.6285,476200.0
2005-08-03 15:40:00,26.81,26.87,26.8,26.85,627400.0,11.6328,11.6589,11.6285,11.6502,627400.0
2005-08-03 15:50:00,26.86,26.91,26.84,26.91,1280600.0,11.6545,11.6762,11.6459,11.6762,1280600.0
2005-08-04 09:30:00,26.9,26.91,26.84,26.85,871000.0,11.6719,11.6762,11.6459,11.6502,871000.0
2005-08-04 09:40:00,26.86,26.87,26.81,26.84,404000.0,11.6545,11.6589,11.6328,11.6459,404000.0
2005-08-04 09:50:00,26.85,26.87,26.8,26.82,490500.0,11.6502,11.6589,11.6285,11.6372,490500.0
2005-08-04 10:00:00,26.82,26.84,26.77,26.81,439800.0,11.6372,11.6459,11.6155,11.6328,439800.0
2005-08-04 10:10:00,26.81,26.95,26.8,26.91,1234700.0,11.6328,11.6936,11.6285,11.6762,1234700.0
2005-08-04 10:20:00,26.91,26.91,26.86,26.87,309200.0,11.6762,11.6762,11.6545,11.6589,309200.0
2005-08-04 10:30:00,26.88,26.9,26.84,26.85,315200.0,11.6632,11.6719,11.6459,11.6502,315200.0
2005-08-04 10:40:00,26.85,26.9,26.85,26.85,464400.0,11.6502,11.6719,11.6502,11.6502,464400.0
2005-08-04 10:50:00,26.85,26.88,26.8,26.81,325600.0,11.6502,11.6632,11.6285,11.6328,325600.0
2005-08-04 11:00:00,26.81,26.86,26.8,26.83,614900.0,11.6328,11.6545,11.6285,11.6415,614900.0
2005-08-04 11:10:00,26.83,26.86,26.82,26.83,408200.0,11.6415,11.6545,11.6372,11.6415,408200.0
2005-08-04 11:20:00,26.83,26.83,26.75,26.75,541300.0,11.6415,11.6415,11.6068,11.6068,541300.0
2005-08-04 11:30:00,26.77,26.77,26.72,26.74,495900.0,11.6155,11.6155,11.5938,11.6025,495900.0
2005-08-04 11:40:00,26.74,26.76,26.71,26.73,498400.0,11.6025,11.6111,11.5895,11.5981,498400.0
2005-08-04 11:50:00,26.73,26.75,26.7,26.7,358900.0,11.5981,11.6068,11.5851,11.5851,358900.0
2005-08-04 12:00:00,26.69,26.7,26.63,26.65,314300.0,11.5808,11.5851,11.5547,11.5634,314300.0
2005-08-04 12:10:00,26.66,26.7,26.64,26.68,287800.0,11.5678,11.5851,11.5591,11.5764,287800.0
2005-08-04 12:20:00,26.69,26.71,26.67,26.7,192900.0,11.5808,11.5895,11.5721,11.5851,192900.0
2005-08-04 12:30:00,26.7,26.73,26.69,26.71,204900.0,11.5851,11.5981,11.5808,11.5895,204900.0
2005-08-04 12:40:00,26.72,26.73,26.65,26.66,278000.0,11.5938,11.5981,11.5634,11.5678,278000.0
2005-08-04 12:50:00,26.66,26.68,26.63,26.67,189100.0,11.5678,11.5764,11.5547,11.5721,189100.0
2005-08-04 13:00:00,26.67,26.72,26.67,26.7,170000.0,11.5721,11.5938,11.5721,11.5851,170000.0
2005-08-04 13:10:00,26.7,26.73,26.7,26.72,206000.0,11.5851,11.5981,11.5851,11.5938,206000.0
2005-08-04 13:20:00,26.71,26.73,26.69,26.73,451100.0,11.5895,11.5981,11.5808,11.5981,451100.0
2005-08-04 13:30:00,26.73,26.74,26.7,26.73,448800.0,11.5981,11.6025,11.5851,11.5981,448800.0
2005-08-04 13:40:00,26.72,26.77,26.72,26.74,396700.0,11.5938,11.6155,11.5938,11.6025,396700.0
2005-08-04 13:50:00,26.75,26.75,26.67,26.68,305000.0,11.6068,11.6068,11.5721,11.5764,305000.0
2005-08-04 14:00:00,26.68,26.73,26.68,26.72,586300.0,11.5764,11.5981,11.5764,11.5938,586300.0
2005-08-04 14:10:00,26.72,26.73,26.68,26.69,374100.0,11.5938,11.5981,11.5764,11.5808,374100.0
2005-08-04 14:20:00,26.68,26.69,26.64,26.66,440900.0,11.5764,11.5808,11.5591,11.5678,440900.0
2005-08-04 14:30:00,26.66,26.67,26.63,26.66,552200.0,11.5678,11.5721,11.5547,11.5678,552200.0
2005-08-04 14:40:00,26.65,26.69,26.63,26.67,421400.0,11.5634,11.5808,11.5547,11.5721,421400.0
2005-08-04 14:50:00,26.67,26.69,26.66,26.66,200100.0,11.5721,11.5808,11.5678,11.5678,200100.0
2005-08-04 15:00:00,26.66,26.74,26.66,26.73,377000.0,11.5678,11.6025,11.5678,11.5981,377000.0
2005-08-04 15:10:00,26.72,26.75,26.64,26.65,420800.0,11.5938,11.6068,11.5591,11.5634,420800.0
2005-08-04 15:20:00,26.65,26.69,26.65,26.68,191100.0,11.5634,11.5808,11.5634,11.5764,191100.0
2005-08-04 15:30:00,26.68,26.7,26.66,26.68,662700.0,11.5764,11.5851,11.5678,11.5764,662700.0
2005-08-04 15:40:00,26.69,26.7,26.64,26.65,621400.0,11.5808,11.5851,11.5591,11.5634,621400.0
2005-08-04 15:50:00,26.64,26.65,26.51,26.55,1873900.0,11.5591,11.5634,11.5027,11.52,1873900.0
2005-08-05 09:30:00,26.51,26.55,26.35,26.36,1581700.0,11.5027,11.52,11.4332,11.4376,1581700.0
2005-08-05 09:40:00,26.36,26.37,26.25,26.31,926000.0,11.4376,11.4419,11.3899,11.4159,926000.0
2005-08-05 09:50:00,26.33,26.37,26.26,26.27,833800.0,11.4246,11.4419,11.3942,11.3985,833800.0
2005-08-05 10:00:00,26.26,26.29,26.23,26.29,1085000.0,11.3942,11.4072,11.3812,11.4072,1085000.0
2005-08-05 10:10:00,26.29,26.3,26.25,26.26,616400.0,11.4072,11.4116,11.3899,11.3942,616400.0
2005-08-05 10:20:00,26.25,26.27,26.22,26.25,645900.0,11.3899,11.3985,11.3768,11.3899,645900.0
2005-08-05 10:30:00,26.25,26.29,26.24,26.27,446500.0,11.3899,11.4072,11.3855,11.3985,446500.0
2005-08-05 10:40:00,26.26,26.3,26.25,26.27,1187600.0,11.3942,11.4116,11.3899,11.3985,1187600.0
2005-08-05 10:50:00,26.28,26.3,26.25,26.3,340800.0,11.4029,11.4116,11.3899,11.4116,340800.0
2005-08-05 11:00:00,26.29,26.3,26.27,26.3,277900.0,11.4072,11.4116,11.3985,11.4116,277900.0
2005-08-05 11:10:00,26.3,26.3,26.26,26.28,278400.0,11.4116,11.4116,11.3942,11.4029,278400.0
2005-08-05 11:20:00,26.28,26.31,26.25,26.26,567300.0,11.4029,11.4159,11.3899,11.3942,567300.0
2005-08-05 11:30:00,26.26,26.31,26.26,26.31,417500.0,11.3942,11.4159,11.3942,11.4159,417500.0
2005-08-05 11:40:00,26.3,26.37,26.3,26.36,265300.0,11.4116,11.4419,11.4116,11.4376,265300.0
2005-08-05 11:50:00,26.35,26.38,26.33,26.38,433300.0,11.4332,11.4463,11.4246,11.4463,433300.0
2005-08-05 12:00:00,26.37,26.38,26.34,26.35,226100.0,11.4419,11.4463,11.4289,11.4332,226100.0
2005-08-05 12:10:00,26.35,26.36,26.34,26.35,194700.0,11.4332,11.4376,11.4289,11.4332,194700.0
2005-08-05 12:20:00,26.36,26.36,26.34,26.34,147700.0,11.4376,11.4376,11.4289,11.4289,147700.0
2005-08-05 12:30:00,26.34,26.35,26.28,26.29,276400.0,11.4289,11.4332,11.4029,11.4072,276400.0
2005-08-05 12:40:00,26.3,26.35,26.29,26.34,263200.0,11.4116,11.4332,11.4072,11.4289,263200.0
2005-08-05 12:50:00,26.34,26.36,26.33,26.33,271000.0,11.4289,11.4376,11.4246,11.4246,271000.0
2005-08-05 13:00:00,26.33,26.39,26.33,26.37,215200.0,11.4246,11.4506,11.4246,11.4419,215200.0
2005-08-05 13:10:00,26.37,26.42,26.37,26.4,207000.0,11.4419,11.4636,11.4419,11.4549,207000.0
2005-08-05 13:20:00,26.4,26.43,26.36,26.41,531800.0,11.4549,11.468,11.4376,11.4593,531800.0
2005-08-05 13:30:00,26.4,26.41,26.38,26.38,259700.0,11.4549,11.4593,11.4463,11.4463,259700.0
2005-08-05 13:40:00,26.38,26.4,26.37,26.38,242700.0,11.4463,11.4549,11.4419,11.4463,242700.0
2005-08-05 13:50:00,26.38,26.4,26.36,26.39,184400.0,11.4463,11.4549,11.4376,11.4506,184400.0
2005-08-05 14:00:00,26.39,26.39,26.36,26.38,211100.0,11.4506,11.4506,11.4376,11.4463,211100.0
2005-08-05 14:10:00,26.37,26.38,26.32,26.33,171900.0,11.4419,11.4463,11.4202,11.4246,171900.0
2005-08-05 14:20:00,26.32,26.33,26.27,26.3,222600.0,11.4202,11.4246,11.3985,11.4116,222600.0
2005-08-05 14:30:00,26.29,26.36,26.29,26.32,251200.0,11.4072,11.4376,11.4072,11.4202,251200.0
2005-08-05 14:40:00,26.32,26.33,26.26,26.27,322600.0,11.4202,11.4246,11.3942,11.3985,322600.0
2005-08-05 14:50:00,26.27,26.31,26.26,26.28,172600.0,11.3985,11.4159,11.3942,11.4029,172600.0
2005-08-05 15:00:00,26.29,26.3,26.27,26.29,172400.0,11.4072,11.4116,11.3985,11.4072,172400.0
2005-08-05 15:10:00,26.3,26.3,26.25,26.26,369400.0,11.4116,11.4116,11.3899,11.3942,369400.0
2005-08-05 15:20:00,26.27,26.3,26.25,26.29,573700.0,11.3985,11.4116,11.3899,11.4072,573700.0
2005-08-05 15:30:00,26.29,26.32,26.26,26.29,457500.0,11.4072,11.4202,11.3942,11.4072,457500.0
2005-08-05 15:40:00,26.3,26.3,26.26,26.29,559300.0,11.4116,11.4116,11.3942,11.4072,559300.0
2005-08-05 15:50:00,26.3,26.3,26.25,26.26,1112700.0,11.4116,11.4116,11.3899,11.3942,1112700.0
2005-08-08 09:30:00,26.4,26.43,26.33,26.34,793400.0,11.4549,11.468,11.4246,11.4289,793400.0
2005-08-08 09:40:00,26.34,26.4,26.31,26.33,307900.0,11.4289,11.4549,11.4159,11.4246,307900.0
2005-08-08 09:50:00,26.31,26.35,26.3,26.34,305400.0,11.4159,11.4332,11.4116,11.4289,305400.0
2005-08-08 10:00:00,26.34,26.37,26.32,26.32,300100.0,11.4289,11.4419,11.4202,11.4202,300100.0
2005-08-08 10:10:00,26.32,26.33,26.26,26.32,368200.0,11.4202,11.4246,11.3942,11.4202,368200.0
2005-08-08 10:20:00,26.31,26.35,26.25,26.34,309700.0,11.4159,11.4332,11.3899,11.4289,309700.0
2005-08-08 10:30:00,26.34,26.34,26.29,26.3,216300.0,11.4289,11.4289,11.4072,11.4116,216300.0
2005-08-08 10:40:00,26.31,26.31,26.28,26.31,249200.0,11.4159,11.4159,11.4029,11.4159,249200.0
2005-08-08 10:50:00,26.3,26.31,26.26,26.26,281500.0,11.4116,11.4159,11.3942,11.3942,281500.0
2005-08-08 11:00:00,26.26,26.27,26.21,26.21,630800.0,11.3942,11.3985,11.3725,11.3725,630800.0
2005-08-08 11:10:00,26.21,26.23,26.17,26.23,462100.0,11.3725,11.3812,11.3551,11.3812,462100.0
2005-08-08 11:20:00,26.23,26.28,26.23,26.25,418900.0,11.3812,11.4029,11.3812,11.3899,418900.0
2005-08-08 11:30:00,26.26,26.26,26.2,26.23,253600.0,11.3942,11.3942,11.3682,11.3812,253600.0
2005-08-08 11:40:00,26.23,26.24,26.15,26.15,531100.0,11.3812,11.3855,11.3465,11.3465,531100.0
2005-08-08 11:50:00,26.15,26.19,26.15,26.15,637700.0,11.3465,11.3638,11.3465,11.3465,637700.0
2005-08-08 12:00:00,26.15,26.2,26.14,26.19,302200.0,11.3465,11.3682,11.3421,11.3638,302200.0
2005-08-08 12:10:00,26.19,26.23,26.15,26.2,189600.0,11.3638,11.3812,11.3465,11.3682,189600.0
2005-08-08 12:20:00,26.2,26.23,26.18,26.19,304200.0,11.3682,11.3812,11.3595,11.3638,304200.0
2005-08-08 12:30:00,26.2,26.24,26.15,26.22,412900.0,11.3682,11.3855,11.3465,11.3768,412900.0
2005-08-08 12:40:00,26.23,26.24,26.2,26.23,188800.0,11.3812,11.3855,11.3682,11.3812,188800.0
2005-08-08 12:50:00,26.23,26.3,26.2,26.29,308300.0,11.3812,11.4116,11.3682,11.4072,308300.0
2005-08-08 13:00:00,26.29,26.3,26.22,26.23,270500.0,11.4072,11.4116,11.3768,11.3812,270500.0
2005-08-08 13:10:00,26.23,26.25,26.19,26.2,361700.0,11.3812,11.3899,11.3638,11.3682,361700.0
2005-08-08 13:20:00,26.21,26.22,26.2,26.21,152700.0,11.3725,11.3768,11.3682,11.3725,152700.0
2005-08-08 13:30:00,26.22,26.27,26.21,26.25,203900.0,11.3768,11.3985,11.3725,11.3899,203900.0
2005-08-08 13:40:00,26.26,26.29,26.24,26.28,164700.0,11.3942,11.4072,11.3855,11.4029,164700.0
2005-08-08 13:50:00,26.28,26.28,26.22,26.25,213200.0,11.4029,11.4029,11.3768,11.3899,213200.0
2005-08-08 14:00:00,26.25,26.26,26.21,26.22,245400.0,11.3899,11.3942,11.3725,11.3768,245400.0
2005-08-08 14:10:00,26.23,26.24,26.18,26.2,255900.0,11.3812,11.3855,11.3595,11.3682,255900.0
2005-08-08 14:20:00,26.2,26.21,26.19,26.19,179300.0,11.3682,11.3725,11.3638,11.3638,179300.0
2005-08-08 14:30:00,26.2,26.21,26.19,26.2,207000.0,11.3682,11.3725,11.3638,11.3682,207000.0
2005-08-08 14:40:00,26.2,26.23,26.19,26.23,209800.0,11.3682,11.3812,11.3638,11.3812,209800.0
2005-08-08 14:50:00,26.23,26.25,26.21,26.23,239600.0,11.3812,11.3899,11.3725,11.3812,239600.0
2005-08-08 15:00:00,26.23,26.24,26.2,26.21,246400.0,11.3812,11.3855,11.3682,11.3725,246400.0
2005-08-08 15:10:00,26.2,26.24,26.2,26.22,259000.0,11.3682,11.3855,11.3682,11.3768,259000.0
2005-08-08 15:20:00,26.21,26.22,26.2,26.21,390500.0,11.3725,11.3768,11.3682,11.3725,390500.0
2005-08-08 15:30:00,26.21,26.23,26.2,26.22,260400.0,11.3725,11.3812,11.3682,11.3768,260400.0
2005-08-08 15:40:00,26.22,26.22,26.17,26.2,688500.0,11.3768,11.3768,11.3551,11.3682,688500.0
2005-08-08 15:50:00,26.21,26.23,26.2,26.21,931300.0,11.3725,11.3812,11.3682,11.3725,931300.0
2005-08-09 09:30:00,26.37,26.37,26.21,26.29,867900.0,11.4419,11.4419,11.3725,11.4072,867900.0
2005-08-09 09:40:00,26.3,26.3,26.23,26.24,482800.0,11.4116,11.4116,11.3812,11.3855,482800.0
2005-08-09 09:50:00,26.25,26.3,26.23,26.29,397600.0,11.3899,11.4116,11.3812,11.4072,397600.0
2005-08-09 10:00:00,26.29,26.33,26.27,26.28,815500.0,11.4072,11.4246,11.3985,11.4029,815500.0
2005-08-09 10:10:00,26.28,26.29,26.25,26.27,385400.0,11.4029,11.4072,11.3899,11.3985,385400.0
2005-08-09 10:20:00,26.27,26.28,26.25,26.26,283600.0,11.3985,11.4029,11.3899,11.3942,283600.0
2005-08-09 10:30:00,26.26,26.33,26.25,26.32,1029100.0,11.3942,11.4246,11.3899,11.4202,1029100.0
2005-08-09 10:40:00,26.32,26.4,26.31,26.4,909000.0,11.4202,11.4549,11.4159,11.4549,909000.0
2005-08-09 10:50:00,26.4,26.47,26.39,26.44,907400.0,11.4549,11.4853,11.4506,11.4723,907400.0
2005-08-09 11:00:00,26.44,26.48,26.43,26.46,439100.0,11.4723,11.4897,11.468,11.481,439100.0
2005-08-09 11:10:00,26.46,26.55,26.45,26.54,998600.0,11.481,11.52,11.4766,11.5157,998600.0
2005-08-09 11:20:00,26.53,26.58,26.52,26.57,1256500.0,11.5113,11.533,11.507,11.5287,1256500.0
2005-08-09 11:30:00,26.57,26.61,26.56,26.57,529700.0,11.5287,11.5461,11.5244,11.5287,529700.0
2005-08-09 11:40:00,26.57,26.6,26.54,26.55,599100.0,11.5287,11.5417,11.5157,11.52,599100.0
2005-08-09 11:50:00,26.55,26.57,26.49,26.56,433200.0,11.52,11.5287,11.494,11.5244,433200.0
2005-08-09 12:00:00,26.56,26.57,26.52,26.55,449800.0,11.5244,11.5287,11.507,11.52,449800.0
2005-08-09 12:10:00,26.55,26.55,26.5,26.54,271900.0,11.52,11.52,11.4983,11.5157,271900.0
2005-08-09 12:20:00,26.54,26.54,26.49,26.5,332300.0,11.5157,11.5157,11.494,11.4983,332300.0
2005-08-09 12:30:00,26.5,26.53,26.48,26.51,439800.0,11.4983,11.5113,11.4897,11.5027,439800.0
2005-08-09 12:40:00,26.51,26.51,26.47,26.49,170500.0,11.5027,11.5027,11.4853,11.494,170500.0
2005-08-09 12:50:00,26.5,26.5,26.41,26.42,210700.0,11.4983,11.4983,11.4593,11.4636,210700.0
2005-08-09 13:00:00,26.42,26.47,26.41,26.43,244100.0,11.4636,11.4853,11.4593,11.468,244100.0
2005-08-09 13:10:00,26.43,26.46,26.4,26.44,322600.0,11.468,11.481,11.4549,11.4723,322600.0
2005-08-09 13:20:00,26.44,26.47,26.43,26.46,190200.0,11.4723,11.4853,11.468,11.481,190200.0
2005-08-09 13:30:00,26.47,26.53,26.46,26.52,400900.0,11.4853,11.5113,11.481,11.507,400900.0
2005-08-09 13:40:00,26.52,26.55,26.5,26.51,399200.0,11.507,11.52,11.4983,11.5027,399200.0
2005-08-09 13:50:00,26.51,26.58,26.5,26.58,400600.0,11.5027,11.533,11.4983,11.533,400600.0
2005-08-09 14:00:00,26.58,26.66,26.58,26.62,948300.0,11.533,11.5678,11.533,11.5504,948300.0
2005-08-09 14:10:00,26.62,26.66,26.59,26.63,593000.0,11.5504,11.5678,11.5374,11.5547,593000.0
2005-08-09 14:20:00,26.63,26.64,26.58,26.64,634900.0,11.5547,11.5591,11.533,11.5591,634900.0
2005-08-09 14:30:00,26.64,26.66,26.59,26.63,458200.0,11.5591,11.5678,11.5374,11.5547,458200.0
2005-08-09 14:40:00,26.63,26.64,26.55,26.58,854200.0,11.5547,11.5591,11.52,11.533,854200.0
2005-08-09 14:50:00,26.58,26.63,26.56,26.62,405300.0,11.533,11.5547,11.5244,11.5504,405300.0
2005-08-09 15:00:00,26.62,26.68,26.6,26.63,684500.0,11.5504,11.5764,11.5417,11.5547,684500.0
2005-08-09 15:10:00,26.63,26.64,26.58,26.62,483700.0,11.5547,11.5591,11.533,11.5504,483700.0
2005-08-09 15:20:00,26.61,26.63,26.59,26.61,431900.0,11.5461,11.5547,11.5374,11.5461,431900.0
2005-08-09 15:30:00,26.61,26.62,26.59,26.6,530700.0,11.5461,11.5504,11.5374,11.5417,530700.0
2005-08-09 15:40:00,26.61,26.69,26.6,26.68,940400.0,11.5461,11.5808,11.5417,11.5764,940400.0
2005-08-09 15:50:00,26.68,26.71,26.65,26.69,1430100.0,11.5764,11.5895,11.5634,11.5808,1430100.0
2005-08-10 09:30:00,26.73,26.82,26.7,26.76,1119900.0,11.6816,11.721,11.6685,11.6947,1119900.0
2005-08-10 09:40:00,26.76,26.85,26.73,26.8,1034300.0,11.6947,11.7341,11.6816,11.7122,1034300.0
2005-08-10 09:50:00,26.77,26.78,26.64,26.75,1006500.0,11.6991,11.7035,11.6423,11.6904,1006500.0
2005-08-10 10:00:00,26.74,26.75,26.66,26.71,725900.0,11.686,11.6904,11.651,11.6729,725900.0
2005-08-10 10:10:00,26.7,26.76,26.69,26.73,573900.0,11.6685,11.6947,11.6642,11.6816,573900.0
2005-08-10 10:20:00,26.73,26.75,26.67,26.69,552600.0,11.6816,11.6904,11.6554,11.6642,552600.0
2005-08-10 10:30:00,26.69,26.74,26.68,26.71,698300.0,11.6642,11.686,11.6598,11.6729,698300.0
2005-08-10 10:40:00,26.71,26.73,26.68,26.69,1091600.0,11.6729,11.6816,11.6598,11.6642,1091600.0
2005-08-10 10:50:00,26.7,26.72,26.68,26.69,441000.0,11.6685,11.6773,11.6598,11.6642,441000.0
2005-08-10 11:00:00,26.7,26.7,26.67,26.69,286400.0,11.6685,11.6685,11.6554,11.6642,286400.0
2005-08-10 11:10:00,26.68,26.7,26.66,26.69,426200.0,11.6598,11.6685,11.651,11.6642,426200.0
2005-08-10 11:20:00,26.69,26.69,26.62,26.65,563900.0,11.6642,11.6642,11.6336,11.6467,563900.0
2005-08-10 11:30:00,26.66,26.7,26.65,26.69,367700.0,11.651,11.6685,11.6467,11.6642,367700.0
2005-08-10 11:40:00,26.68,26.7,26.64,26.65,422100.0,11.6598,11.6685,11.6423,11.6467,422100.0
2005-08-10 11:50:00,26.65,26.67,26.64,26.66,242000.0,11.6467,11.6554,11.6423,11.651,242000.0
2005-08-10 12:00:00,26.65,26.67,26.64,26.65,373100.0,11.6467,11.6554,11.6423,11.6467,373100.0
2005-08-10 12:10:00,26.65,26.65,26.62,26.63,310200.0,11.6467,11.6467,11.6336,11.6379,310200.0
2005-08-10 12:20:00,26.63,26.67,26.63,26.64,350200.0,11.6379,11.6554,11.6379,11.6423,350200.0
2005-08-10 12:30:00,26.65,26.65,26.51,26.57,713900.0,11.6467,11.6467,11.5855,11.6117,713900.0
2005-08-10 12:40:00,26.57,26.6,26.51,26.59,575400.0,11.6117,11.6248,11.5855,11.6204,575400.0
2005-08-10 12:50:00,26.59,26.6,26.54,26.6,269500.0,11.6204,11.6248,11.5986,11.6248,269500.0
2005-08-10 13:00:00,26.6,26.64,26.58,26.6,679700.0,11.6248,11.6423,11.6161,11.6248,679700.0
2005-08-10 13:10:00,26.6,26.61,26.56,26.59,226000.0,11.6248,11.6292,11.6073,11.6204,226000.0
2005-08-10 13:20:00,26.59,26.6,26.52,26.53,287800.0,11.6204,11.6248,11.5899,11.5942,287800.0
2005-08-10 13:30:00,26.52,26.57,26.52,26.52,247500.0,11.5899,11.6117,11.5899,11.5899,247500.0
2005-08-10 13:40:00,26.53,26.54,26.5,26.51,376400.0,11.5942,11.5986,11.5811,11.5855,376400.0
2005-08-10 13:50:00,26.52,26.52,26.43,26.47,827900.0,11.5899,11.5899,11.5505,11.568,827900.0
2005-08-10 14:00:00,26.48,26.54,26.45,26.5,485800.0,11.5724,11.5986,11.5593,11.5811,485800.0
2005-08-10 14:10:00,26.5,26.54,26.48,26.49,362500.0,11.5811,11.5986,11.5724,11.5767,362500.0
2005-08-10 14:20:00,26.49,26.5,26.4,26.42,468800.0,11.5767,11.5811,11.5374,11.5462,468800.0
2005-08-10 14:30:00,26.42,26.47,26.41,26.45,258600.0,11.5462,11.568,11.5418,11.5593,258600.0
2005-08-10 14:40:00,26.46,26.52,26.43,26.49,442700.0,11.5636,11.5899,11.5505,11.5767,442700.0
2005-08-10 14:50:00,26.49,26.49,26.44,26.46,248600.0,11.5767,11.5767,11.5549,11.5636,248600.0
2005-08-10 15:00:00,26.46,26.48,26.41,26.43,433400.0,11.5636,11.5724,11.5418,11.5505,433400.0
2005-08-10 15:10:00,26.42,26.44,26.37,26.39,645500.0,11.5462,11.5549,11.5243,11.533,645500.0
2005-08-10 15:20:00,26.39,26.41,26.37,26.4,551400.0,11.533,11.5418,11.5243,11.5374,551400.0
2005-08-10 15:30:00,26.4,26.45,26.39,26.41,535200.0,11.5374,11.5593,11.533,11.5418,535200.0
2005-08-10 15:40:00,26.39,26.42,26.37,26.41,490000.0,11.533,11.5462,11.5243,11.5418,490000.0
2005-08-10 15:50:00,26.41,26.43,26.37,26.41,803800.0,11.5418,11.5505,11.5243,11.5418,803800.0
2005-08-11 09:30:00,26.44,26.52,26.44,26.47,822100.0,11.5549,11.5899,11.5549,11.568,822100.0
2005-08-11 09:40:00,26.47,26.48,26.44,26.48,403100.0,11.568,11.5724,11.5549,11.5724,403100.0
2005-08-11 09:50:00,26.48,26.52,26.47,26.49,570800.0,11.5724,11.5899,11.568,11.5767,570800.0
2005-08-11 10:00:00,26.5,26.55,26.49,26.53,488900.0,11.5811,11.603,11.5767,11.5942,488900.0
2005-08-11 10:10:00,26.54,26.57,26.51,26.54,360000.0,11.5986,11.6117,11.5855,11.5986,360000.0
2005-08-11 10:20:00,26.54,26.59,26.52,26.58,391400.0,11.5986,11.6204,11.5899,11.6161,391400.0
2005-08-11 10:30:00,26.58,26.59,26.5,26.51,266600.0,11.6161,11.6204,11.5811,11.5855,266600.0
2005-08-11 10:40:00,26.5,26.51,26.39,26.41,638900.0,11.5811,11.5855,11.533,11.5418,638900.0
2005-08-11 10:50:00,26.41,26.44,26.39,26.42,395800.0,11.5418,11.5549,11.533,11.5462,395800.0
2005-08-11 11:00:00,26.43,26.46,26.39,26.39,331900.0,11.5505,11.5636,11.533,11.533,331900.0
2005-08-11 11:10:00,26.39,26.4,26.31,26.34,562700.0,11.533,11.5374,11.4981,11.5112,562700.0
2005-08-11 11:20:00,26.34,26.35,26.32,26.34,466100.0,11.5112,11.5156,11.5025,11.5112,466100.0
2005-08-11 11:30:00,26.34,26.36,26.3,26.32,599600.0,11.5112,11.5199,11.4937,11.5025,599600.0
2005-08-11 11:40:00,26.32,26.38,26.3,26.33,321600.0,11.5025,11.5287,11.4937,11.5068,321600.0
2005-08-11 11:50:00,26.34,26.38,26.31,26.31,231200.0,11.5112,11.5287,11.4981,11.4981,231200.0
2005-08-11 12:00:00,26.31,26.33,26.3,26.33,297100.0,11.4981,11.5068,11.4937,11.5068,297100.0
2005-08-11 12:10:00,26.32,26.33,26.25,26.26,484700.0,11.5025,11.5068,11.4719,11.4762,484700.0
2005-08-11 12:20:00,26.26,26.28,26.24,26.24,395200.0,11.4762,11.485,11.4675,11.4675,395200.0
2005-08-11 12:30:00,26.24,26.25,26.21,26.23,317400.0,11.4675,11.4719,11.4544,11.4631,317400.0
2005-08-11 12:40:00,26.23,26.25,26.21,26.24,212200.0,11.4631,11.4719,11.4544,11.4675,212200.0
2005-08-11 12:50:00,26.24,26.28,26.23,26.24,249700.0,11.4675,11.485,11.4631,11.4675,249700.0
2005-08-11 13:00:00,26.24,26.29,26.23,26.27,274600.0,11.4675,11.4893,11.4631,11.4806,274600.0
2005-08-11 13:10:00,26.28,26.28,26.24,26.25,348900.0,11.485,11.485,11.4675,11.4719,348900.0
2005-08-11 13:20:00,26.26,26.27,26.24,26.25,616500.0,11.4762,11.4806,11.4675,11.4719,616500.0
2005-08-11 13:30:00,26.25,26.26,26.22,26.22,162200.0,11.4719,11.4762,11.4587,11.4587,162200.0
2005-08-11 13:40:00,26.23,26.27,26.21,26.26,714700.0,11.4631,11.4806,11.4544,11.4762,714700.0
2005-08-11 13:50:00,26.25,26.28,26.24,26.27,299300.0,11.4719,11.485,11.4675,11.4806,299300.0
2005-08-11 14:00:00,26.27,26.28,26.26,26.27,253400.0,11.4806,11.485,11.4762,11.4806,253400.0
2005-08-11 14:10:00,26.27,26.27,26.22,26.26,499400.0,11.4806,11.4806,11.4587,11.4762,499400.0
2005-08-11 14:20:00,26.26,26.29,26.24,26.29,405600.0,11.4762,11.4893,11.4675,11.4893,405600.0
2005-08-11 14:30:00,26.29,26.31,26.26,26.28,465400.0,11.4893,11.4981,11.4762,11.485,465400.0
2005-08-11 14:40:00,26.28,26.31,26.27,26.3,314400.0,11.485,11.4981,11.4806,11.4937,314400.0
2005-08-11 14:50:00,26.3,26.3,26.24,26.25,512900.0,11.4937,11.4937,11.4675,11.4719,512900.0
2005-08-11 15:00:00,26.24,26.25,26.23,26.24,361000.0,11.4675,11.4719,11.4631,11.4675,361000.0
2005-08-11 15:10:00,26.24,26.33,26.23,26.32,757100.0,11.4675,11.5068,11.4631,11.5025,757100.0
2005-08-11 15:20:00,26.32,26.35,26.29,26.32,1054300.0,11.5025,11.5156,11.4893,11.5025,1054300.0
2005-08-11 15:30:00,26.32,26.36,26.3,26.35,1015100.0,11.5025,11.5199,11.4937,11.5156,1015100.0
2005-08-11 15:40:00,26.35,26.44,26.35,26.4,886100.0,11.5156,11.5549,11.5156,11.5374,886100.0
2005-08-11 15:50:00,26.4,26.43,26.39,26.42,1081500.0,11.5374,11.5505,11.533,11.5462,1081500.0
2005-08-12 09:30:00,26.48,26.49,26.45,26.48,1036700.0,11.5724,11.5767,11.5593,11.5724,1036700.0
2005-08-12 09:40:00,26.48,26.49,26.45,26.46,691900.0,11.5724,11.5767,11.5593,11.5636,691900.0
2005-08-12 09:50:00,26.46,26.49,26.46,26.48,626400.0,11.5636,11.5767,11.5636,11.5724,626400.0
2005-08-12 10:00:00,26.48,26.5,26.47,26.48,456900.0,11.5724,11.5811,11.568,11.5724,456900.0
2005-08-12 10:10:00,26.49,26.5,26.45,26.46,402700.0,11.5767,11.5811,11.5593,11.5636,402700.0
2005-08-12 10:20:00,26.46,26.49,26.45,26.49,409100.0,11.5636,11.5767,11.5593,11.5767,409100.0
2005-08-12 10:30:00,26.48,26.49,26.46,26.48,448500.0,11.5724,11.5767,11.5636,11.5724,448500.0
2005-08-12 10:40:00,26.48,26.49,26.45,26.48,263600.0,11.5724,11.5767,11.5593,11.5724,263600.0
2005-08-12 10:50:00,26.48,26.49,26.46,26.48,281500.0,11.5724,11.5767,11.5636,11.5724,281500.0
2005-08-12 11:00:00,26.48,26.5,26.47,26.47,394700.0,11.5724,11.5811,11.568,11.568,394700.0
2005-08-12 11:10:00,26.47,26.48,26.45,26.46,267200.0,11.568,11.5724,11.5593,11.5636,267200.0
2005-08-12 11:20:00,26.46,26.47,26.36,26.36,278300.0,11.5636,11.568,11.5199,11.5199,278300.0
2005-08-12 11:30:00,26.35,26.47,26.3,26.33,319600.0,11.5156,11.568,11.4937,11.5068,319600.0
2005-08-12 11:40:00,26.32,26.33,26.25,26.26,353800.0,11.5025,11.5068,11.4719,11.4762,353800.0
2005-08-12 11:50:00,26.26,26.27,26.21,26.24,624900.0,11.4762,11.4806,11.4544,11.4675,624900.0
2005-08-12 12:00:00,26.24,26.24,26.2,26.21,327300.0,11.4675,11.4675,11.45,11.4544,327300.0
2005-08-12 12:10:00,26.21,26.24,26.2,26.24,228800.0,11.4544,11.4675,11.45,11.4675,228800.0
2005-08-12 12:20:00,26.23,26.24,26.2,26.2,272500.0,11.4631,11.4675,11.45,11.45,272500.0
2005-08-12 12:30:00,26.2,26.24,26.2,26.23,202600.0,11.45,11.4675,11.45,11.4631,202600.0
2005-08-12 12:40:00,26.22,26.23,26.2,26.21,261400.0,11.4587,11.4631,11.45,11.4544,261400.0
2005-08-12 12:50:00,26.21,26.22,26.16,26.16,424400.0,11.4544,11.4587,11.4325,11.4325,424400.0
2005-08-12 13:00:00,26.15,26.17,26.13,26.16,414200.0,11.4282,11.4369,11.4194,11.4325,414200.0
2005-08-12 13:10:00,26.16,26.24,26.15,26.24,247800.0,11.4325,11.4675,11.4282,11.4675,247800.0
2005-08-12 13:20:00,26.24,26.29,26.23,26.24,369600.0,11.4675,11.4893,11.4631,11.4675,369600.0
2005-08-12 13:30:00,26.23,26.25,26.17,26.18,282800.0,11.4631,11.4719,11.4369,11.4413,282800.0
2005-08-12 13:40:00,26.19,26.22,26.16,26.17,427100.0,11.4456,11.4587,11.4325,11.4369,427100.0
2005-08-12 13:50:00,26.16,26.18,26.15,26.15,376600.0,11.4325,11.4413,11.4282,11.4282,376600.0
2005-08-12 14:00:00,26.15,26.2,26.15,26.2,397800.0,11.4282,11.45,11.4282,11.45,397800.0
2005-08-12 14:10:00,26.2,26.21,26.16,26.18,160800.0,11.45,11.4544,11.4325,11.4413,160800.0
2005-08-12 14:20:00,26.18,26.22,26.18,26.21,365700.0,11.4413,11.4587,11.4413,11.4544,365700.0
2005-08-12 14:30:00,26.21,26.21,26.19,26.2,122800.0,11.4544,11.4544,11.4456,11.45,122800.0
2005-08-12 14:40:00,26.2,26.23,26.18,26.21,217400.0,11.45,11.4631,11.4413,11.4544,217400.0
2005-08-12 14:50:00,26.21,26.24,26.2,26.21,159800.0,11.4544,11.4675,11.45,11.4544,159800.0
2005-08-12 15:00:00,26.21,26.22,26.19,26.22,194300.0,11.4544,11.4587,11.4456,11.4587,194300.0
2005-08-12 15:10:00,26.22,26.23,26.2,26.22,219100.0,11.4587,11.4631,11.45,11.4587,219100.0
2005-08-12 15:20:00,26.21,26.31,26.21,26.31,634800.0,11.4544,11.4981,11.4544,11.4981,634800.0
2005-08-12 15:30:00,26.31,26.33,26.26,26.29,385200.0,11.4981,11.5068,11.4762,11.4893,385200.0
2005-08-12 15:40:00,26.29,26.3,26.21,26.21,363300.0,11.4893,11.4937,11.4544,11.4544,363300.0
2005-08-12 15:50:00,26.21,26.24,26.16,26.16,932100.0,11.4544,11.4675,11.4325,11.4325,932100.0
2005-08-15 09:30:00,26.22,26.22,26.17,26.21,693900.0,11.4587,11.4587,11.4369,11.4544,693900.0
2005-08-15 09:40:00,26.2,26.21,26.16,26.18,392300.0,11.45,11.4544,11.4325,11.4413,392300.0
2005-08-15 09:50:00,26.17,26.19,26.13,26.14,339800.0,11.4369,11.4456,11.4194,11.4238,339800.0
2005-08-15 10:00:00,26.13,26.16,26.1,26.11,615500.0,11.4194,11.4325,11.4063,11.4107,615500.0
2005-08-15 10:10:00,26.11,26.18,26.1,26.17,837700.0,11.4107,11.4413,11.4063,11.4369,837700.0
2005-08-15 10:20:00,26.17,26.17,26.14,26.15,620000.0,11.4369,11.4369,11.4238,11.4282,620000.0
2005-08-15 10:30:00,26.15,26.16,26.12,26.15,341400.0,11.4282,11.4325,11.415,11.4282,341400.0
2005-08-15 10:40:00,26.15,26.17,26.14,26.14,341100.0,11.4282,11.4369,11.4238,11.4238,341100.0
2005-08-15 10:50:00,26.14,26.16,26.14,26.15,455900.0,11.4238,11.4325,11.4238,11.4282,455900.0
2005-08-15 11:00:00,26.16,26.16,26.14,26.14,376900.0,11.4325,11.4325,11.4238,11.4238,376900.0
2005-08-15 11:10:00,26.14,26.16,26.12,26.16,815800.0,11.4238,11.4325,11.415,11.4325,815800.0
2005-08-15 11:20:00,26.16,26.16,26.11,26.12,287300.0,11.4325,11.4325,11.4107,11.415,287300.0
2005-08-15 11:30:00,26.12,26.15,26.11,26.12,231400.0,11.415,11.4282,11.4107,11.415,231400.0
2005-08-15 11:40:00,26.11,26.16,26.11,26.15,187100.0,11.4107,11.4325,11.4107,11.4282,187100.0
2005-08-15 11:50:00,26.14,26.17,26.14,26.14,223200.0,11.4238,11.4369,11.4238,11.4238,223200.0
2005-08-15 12:00:00,26.14,26.19,26.14,26.18,320800.0,11.4238,11.4456,11.4238,11.4413,320800.0
2005-08-15 12:10:00,26.19,26.22,26.18,26.2,326100.0,11.4456,11.4587,11.4413,11.45,326100.0
2005-08-15 12:20:00,26.21,26.23,26.18,26.22,347500.0,11.4544,11.4631,11.4413,11.4587,347500.0
2005-08-15 12:30:00,26.22,26.25,26.2,26.21,369400.0,11.4587,11.4719,11.45,11.4544,369400.0
2005-08-15 12:40:00,26.2,26.24,26.2,26.23,155600.0,11.45,11.4675,11.45,11.4631,155600.0
2005-08-15 12:50:00,26.22,26.23,26.18,26.19,127200.0,11.4587,11.4631,11.4413,11.4456,127200.0
2005-08-15 13:00:00,26.18,26.21,26.18,26.19,133500.0,11.4413,11.4544,11.4413,11.4456,133500.0
2005-08-15 13:10:00,26.2,26.22,26.18,26.21,228800.0,11.45,11.4587,11.4413,11.4544,228800.0
2005-08-15 13:20:00,26.21,26.25,26.2,26.24,287700.0,11.4544,11.4719,11.45,11.4675,287700.0
2005-08-15 13:30:00,26.24,26.25,26.23,26.23,251800.0,11.4675,11.4719,11.4631,11.4631,251800.0
2005-08-15 13:40:00,26.23,26.24,26.2,26.23,284500.0,11.4631,11.4675,11.45,11.4631,284500.0
2005-08-15 13:50:00,26.23,26.24,26.2,26.2,239600.0,11.4631,11.4675,11.45,11.45,239600.0
2005-08-15 14:00:00,26.2,26.22,26.19,26.21,160200.0,11.45,11.4587,11.4456,11.4544,160200.0
2005-08-15 14:10:00,26.2,26.21,26.14,26.15,476600.0,11.45,11.4544,11.4238,11.4282,476600.0
2005-08-15 14:20:00,26.15,26.15,26.12,26.12,407200.0,11.4282,11.4282,11.415,11.415,407200.0
2005-08-15 14:30:00,26.12,26.13,26.04,26.06,885300.0,11.415,11.4194,11.3801,11.3888,885300.0
2005-08-15 14:40:00,26.07,26.12,26.05,26.07,645800.0,11.3932,11.415,11.3845,11.3932,645800.0
2005-08-15 14:50:00,26.07,26.12,26.07,26.12,642700.0,11.3932,11.415,11.3932,11.415,642700.0
2005-08-15 15:00:00,26.11,26.12,26.08,26.09,415000.0,11.4107,11.415,11.3976,11.4019,415000.0
2005-08-15 15:10:00,26.09,26.14,26.07,26.13,426100.0,11.4019,11.4238,11.3932,11.4194,426100.0
2005-08-15 15:20:00,26.13,26.15,26.11,26.12,217600.0,11.4194,11.4282,11.4107,11.415,217600.0
2005-08-15 15:30:00,26.12,26.15,26.11,26.13,339100.0,11.415,11.4282,11.4107,11.4194,339100.0
2005-08-15 15:40:00,26.12,26.15,26.11,26.14,580100.0,11.415,11.4282,11.4107,11.4238,580100.0
2005-08-15 15:50:00,26.14,26.21,26.14,26.2,1147400.0,11.4238,11.4544,11.4238,11.45,1147400.0
2005-08-16 09:30:00,26.22,26.29,26.22,26.24,1335700.0,11.4587,11.4893,11.4587,11.4675,1335700.0
2005-08-16 09:40:00,26.24,26.27,26.21,26.21,351600.0,11.4675,11.4806,11.4544,11.4544,351600.0
2005-08-16 09:50:00,26.21,26.21,26.12,26.13,420000.0,11.4544,11.4544,11.415,11.4194,420000.0
2005-08-16 10:00:00,26.13,26.15,26.11,26.14,484900.0,11.4194,11.4282,11.4107,11.4238,484900.0
2005-08-16 10:10:00,26.15,26.15,26.07,26.07,722700.0,11.4282,11.4282,11.3932,11.3932,722700.0
2005-08-16 10:20:00,26.07,26.12,26.06,26.09,429200.0,11.3932,11.415,11.3888,11.4019,429200.0
2005-08-16 10:30:00,26.09,26.12,26.08,26.09,443400.0,11.4019,11.415,11.3976,11.4019,443400.0
2005-08-16 10:40:00,26.08,26.12,26.08,26.1,373700.0,11.3976,11.415,11.3976,11.4063,373700.0
2005-08-16 10:50:00,26.09,26.1,26.07,26.09,399700.0,11.4019,11.4063,11.3932,11.4019,399700.0
2005-08-16 11:00:00,26.09,26.1,26.06,26.08,262300.0,11.4019,11.4063,11.3888,11.3976,262300.0
2005-08-16 11:10:00,26.07,26.1,26.05,26.08,471000.0,11.3932,11.4063,11.3845,11.3976,471000.0
2005-08-16 11:20:00,26.08,26.13,26.06,26.11,781900.0,11.3976,11.4194,11.3888,11.4107,781900.0
2005-08-16 11:30:00,26.1,26.11,26.08,26.11,232800.0,11.4063,11.4107,11.3976,11.4107,232800.0
2005-08-16 11:40:00,26.11,26.13,26.1,26.11,267900.0,11.4107,11.4194,11.4063,11.4107,267900.0
2005-08-16 11:50:00,26.11,26.12,26.08,26.1,253900.0,11.4107,11.415,11.3976,11.4063,253900.0
2005-08-16 12:00:00,26.1,26.11,26.07,26.09,378800.0,11.4063,11.4107,11.3932,11.4019,378800.0
2005-08-16 12:10:00,26.1,26.13,26.09,26.12,254600.0,11.4063,11.4194,11.4019,11.415,254600.0
2005-08-16 12:20:00,26.12,26.13,26.09,26.11,282600.0,11.415,11.4194,11.4019,11.4107,282600.0
2005-08-16 12:30:00,26.1,26.13,26.1,26.1,272600.0,11.4063,11.4194,11.4063,11.4063,272600.0
2005-08-16 12:40:00,26.1,26.12,26.09,26.12,278600.0,11.4063,11.415,11.4019,11.415,278600.0
2005-08-16 12:50:00,26.11,26.12,26.1,26.11,165000.0,11.4107,11.415,11.4063,11.4107,165000.0
2005-08-16 13:00:00,26.11,26.13,26.11,26.12,229700.0,11.4107,11.4194,11.4107,11.415,229700.0
2005-08-16 13:10:00,26.11,26.14,26.11,26.14,136700.0,11.4107,11.4238,11.4107,11.4238,136700.0
2005-08-16 13:20:00,26.13,26.15,26.11,26.13,253100.0,11.4194,11.4282,11.4107,11.4194,253100.0
2005-08-16 13:30:00,26.13,26.14,26.11,26.12,325300.0,11.4194,11.4238,11.4107,11.415,325300.0
2005-08-16 13:40:00,26.12,26.15,26.1,26.14,310700.0,11.415,11.4282,11.4063,11.4238,310700.0
2005-08-16 13:50:00,26.14,26.17,26.12,26.13,492200.0,11.4238,11.4369,11.415,11.4194,492200.0
2005-08-16 14:00:00,26.13,26.16,26.12,26.13,534000.0,11.4194,11.4325,11.415,11.4194,534000.0
2005-08-16 14:10:00,26.13,26.13,26.09,26.09,442200.0,11.4194,11.4194,11.4019,11.4019,442200.0
2005-08-16 14:20:00,26.09,26.12,26.08,26.11,416200.0,11.4019,11.415,11.3976,11.4107,416200.0
2005-08-16 14:30:00,26.11,26.12,26.1,26.12,214100.0,11.4107,11.415,11.4063,11.415,214100.0
2005-08-16 14:40:00,26.11,26.13,26.1,26.12,245800.0,11.4107,11.4194,11.4063,11.415,245800.0
2005-08-16 14:50:00,26.11,26.15,26.1,26.13,499000.0,11.4107,11.4282,11.4063,11.4194,499000.0
2005-08-16 15:00:00,26.13,26.14,26.1,26.1,405600.0,11.4194,11.4238,11.4063,11.4063,405600.0
2005-08-16 15:10:00,26.1,26.11,26.06,26.09,659200.0,11.4063,11.4107,11.3888,11.4019,659200.0
2005-08-16 15:20:00,26.06,26.09,26.05,26.06,1252600.0,11.3888,11.4019,11.3845,11.3888,1252600.0
2005-08-16 15:30:00,26.06,26.07,26.04,26.06,682800.0,11.3888,11.3932,11.3801,11.3888,682800.0
2005-08-16 15:40:00,26.06,26.08,26.03,26.04,920600.0,11.3888,11.3976,11.3757,11.3801,920600.0
2005-08-16 15:50:00,26.03,26.06,26.01,26.01,1152400.0,11.3757,11.3888,11.367,11.367,1152400.0
2005-08-17 09:30:00,26.05,26.12,26.05,26.05,998700.0,11.3845,11.415,11.3845,11.3845,998700.0
2005-08-17 09:40:00,26.05,26.09,26.03,26.06,502100.0,11.3845,11.4019,11.3757,11.3888,502100.0
2005-08-17 09:50:00,26.07,26.11,26.04,26.06,494300.0,11.3932,11.4107,11.3801,11.3888,494300.0
2005-08-17 10:00:00,26.06,26.1,26.04,26.07,352900.0,11.3888,11.4063,11.3801,11.3932,352900.0
2005-08-17 10:10:00,26.07,26.1,26.04,26.08,424700.0,11.3932,11.4063,11.3801,11.3976,424700.0
2005-08-17 10:20:00,26.07,26.1,26.06,26.08,275300.0,11.3932,11.4063,11.3888,11.3976,275300.0
2005-08-17 10:30:00,26.09,26.09,26.02,26.03,594400.0,11.4019,11.4019,11.3713,11.3757,594400.0
2005-08-17 10:40:00,26.03,26.09,26.02,26.08,352300.0,11.3757,11.4019,11.3713,11.3976,352300.0
2005-08-17 10:50:00,26.08,26.13,26.05,26.11,1795800.0,11.3976,11.4194,11.3845,11.4107,1795800.0
2005-08-17 11:00:00,26.1,26.13,26.1,26.1,426400.0,11.4063,11.4194,11.4063,11.4063,426400.0
2005-08-17 11:10:00,26.1,26.18,26.09,26.16,480400.0,11.4063,11.4413,11.4019,11.4325,480400.0
2005-08-17 11:20:00,26.15,26.17,26.13,26.16,335400.0,11.4282,11.4369,11.4194,11.4325,335400.0
2005-08-17 11:30:00,26.16,26.17,26.13,26.17,233600.0,11.4325,11.4369,11.4194,11.4369,233600.0
2005-08-17 11:40:00,26.16,26.18,26.14,26.18,178000.0,11.4325,11.4413,11.4238,11.4413,178000.0
2005-08-17 11:50:00,26.18,26.2,26.17,26.19,229500.0,11.4413,11.45,11.4369,11.4456,229500.0
2005-08-17 12:00:00,26.19,26.2,26.16,26.18,265500.0,11.4456,11.45,11.4325,11.4413,265500.0
2005-08-17 12:10:00,26.17,26.24,26.16,26.22,239700.0,11.4369,11.4675,11.4325,11.4587,239700.0
2005-08-17 12:20:00,26.23,26.24,26.2,26.2,291300.0,11.4631,11.4675,11.45,11.45,291300.0
2005-08-17 12:30:00,26.21,26.24,26.18,26.21,351700.0,11.4544,11.4675,11.4413,11.4544,351700.0
2005-08-17 12:40:00,26.21,26.25,26.2,26.23,290400.0,11.4544,11.4719,11.45,11.4631,290400.0
2005-08-17 12:50:00,26.23,26.26,26.23,26.24,186500.0,11.4631,11.4762,11.4631,11.4675,186500.0
2005-08-17 13:00:00,26.25,26.26,26.19,26.23,238500.0,11.4719,11.4762,11.4456,11.4631,238500.0
2005-08-17 13:10:00,26.23,26.27,26.23,26.27,435000.0,11.4631,11.4806,11.4631,11.4806,435000.0
2005-08-17 13:20:00,26.27,26.29,26.19,26.22,317500.0,11.4806,11.4893,11.4456,11.4587,317500.0
2005-08-17 13:30:00,26.22,26.23,26.18,26.19,318600.0,11.4587,11.4631,11.4413,11.4456,318600.0
2005-08-17 13:40:00,26.19,26.2,26.12,26.18,406200.0,11.4456,11.45,11.415,11.4413,406200.0
2005-08-17 13:50:00,26.19,26.2,26.14,26.19,284500.0,11.4456,11.45,11.4238,11.4456,284500.0
2005-08-17 14:00:00,26.2,26.22,26.16,26.16,209200.0,11.45,11.4587,11.4325,11.4325,209200.0
2005-08-17 14:10:00,26.16,26.22,26.16,26.22,326400.0,11.4325,11.4587,11.4325,11.4587,326400.0
2005-08-17 14:20:00,26.21,26.25,26.21,26.24,314400.0,11.4544,11.4719,11.4544,11.4675,314400.0
2005-08-17 14:30:00,26.23,26.24,26.15,26.18,242600.0,11.4631,11.4675,11.4282,11.4413,242600.0
2005-08-17 14:40:00,26.17,26.2,26.1,26.14,463900.0,11.4369,11.45,11.4063,11.4238,463900.0
2005-08-17 14:50:00,26.15,26.17,26.11,26.14,259500.0,11.4282,11.4369,11.4107,11.4238,259500.0
2005-08-17 15:00:00,26.14,26.24,26.14,26.23,403200.0,11.4238,11.4675,11.4238,11.4631,403200.0
2005-08-17 15:10:00,26.22,26.26,26.21,26.22,321100.0,11.4587,11.4762,11.4544,11.4587,321100.0
2005-08-17 15:20:00,26.23,26.23,26.16,26.16,334300.0,11.4631,11.4631,11.4325,11.4325,334300.0
2005-08-17 15:30:00,26.16,26.21,26.15,26.2,325200.0,11.4325,11.4544,11.4282,11.45,325200.0
2005-08-17 15:40:00,26.19,26.2,26.13,26.13,337800.0,11.4456,11.45,11.4194,11.4194,337800.0
2005-08-17 15:50:00,26.13,26.17,26.1,26.15,587100.0,11.4194,11.4369,11.4063,11.4282,587100.0
2005-08-18 09:30:00,26.16,26.2,26.06,26.08,882400.0,11.4325,11.45,11.3888,11.3976,882400.0
2005-08-18 09:40:00,26.09,26.16,26.02,26.05,946400.0,11.4019,11.4325,11.3713,11.3845,946400.0
2005-08-18 09:50:00,26.03,26.14,26.03,26.12,316200.0,11.3757,11.4238,11.3757,11.415,316200.0
2005-08-18 10:00:00,26.11,26.15,26.06,26.07,407400.0,11.4107,11.4282,11.3888,11.3932,407400.0
2005-08-18 10:10:00,26.08,26.09,26.05,26.08,360000.0,11.3976,11.4019,11.3845,11.3976,360000.0
2005-08-18 10:20:00,26.08,26.12,26.05,26.11,385800.0,11.3976,11.415,11.3845,11.4107,385800.0
2005-08-18 10:30:00,26.11,26.14,26.1,26.11,585500.0,11.4107,11.4238,11.4063,11.4107,585500.0
2005-08-18 10:40:00,26.11,26.12,26.08,26.09,328500.0,11.4107,11.415,11.3976,11.4019,328500.0
2005-08-18 10:50:00,26.08,26.12,26.08,26.1,568800.0,11.3976,11.415,11.3976,11.4063,568800.0
2005-08-18 11:00:00,26.1,26.14,26.07,26.1,411000.0,11.4063,11.4238,11.3932,11.4063,411000.0
2005-08-18 11:10:00,26.1,26.13,26.09,26.11,263100.0,11.4063,11.4194,11.4019,11.4107,263100.0
2005-08-18 11:20:00,26.11,26.11,26.07,26.08,208800.0,11.4107,11.4107,11.3932,11.3976,208800.0
2005-08-18 11:30:00,26.07,26.09,26.04,26.04,585400.0,11.3932,11.4019,11.3801,11.3801,585400.0
2005-08-18 11:40:00,26.04,26.08,26.02,26.02,1149900.0,11.3801,11.3976,11.3713,11.3713,1149900.0
2005-08-18 11:50:00,26.02,26.05,26.0,26.01,840900.0,11.3713,11.3845,11.3626,11.367,840900.0
2005-08-18 12:00:00,26.02,26.06,26.0,26.05,550700.0,11.3713,11.3888,11.3626,11.3845,550700.0
2005-08-18 12:10:00,26.05,26.07,26.03,26.06,238500.0,11.3845,11.3932,11.3757,11.3888,238500.0
2005-08-18 12:20:00,26.06,26.06,26.04,26.06,705800.0,11.3888,11.3888,11.3801,11.3888,705800.0
2005-08-18 12:30:00,26.04,26.06,26.03,26.03,219600.0,11.3801,11.3888,11.3757,11.3757,219600.0
2005-08-18 12:40:00,26.04,26.04,26.01,26.02,197200.0,11.3801,11.3801,11.367,11.3713,197200.0
2005-08-18 12:50:00,26.01,26.03,26.01,26.03,167200.0,11.367,11.3757,11.367,11.3757,167200.0
2005-08-18 13:00:00,26.03,26.05,26.02,26.03,155600.0,11.3757,11.3845,11.3713,11.3757,155600.0
2005-08-18 13:10:00,26.03,26.1,26.02,26.03,385500.0,11.3757,11.4063,11.3713,11.3757,385500.0
2005-08-18 13:20:00,26.04,26.05,26.03,26.05,312100.0,11.3801,11.3845,11.3757,11.3845,312100.0
2005-08-18 13:30:00,26.05,26.1,26.02,26.1,609900.0,11.3845,11.4063,11.3713,11.4063,609900.0
2005-08-18 13:40:00,26.04,26.05,26.01,26.02,314800.0,11.3801,11.3845,11.367,11.3713,314800.0
2005-08-18 13:50:00,26.03,26.06,26.01,26.04,593600.0,11.3757,11.3888,11.367,11.3801,593600.0
2005-08-18 14:00:00,26.04,26.05,26.02,26.04,313600.0,11.3801,11.3845,11.3713,11.3801,313600.0
2005-08-18 14:10:00,26.04,26.05,26.01,26.02,222400.0,11.3801,11.3845,11.367,11.3713,222400.0
2005-08-18 14:20:00,26.01,26.03,25.95,25.95,901000.0,11.367,11.3757,11.3408,11.3408,901000.0
2005-08-18 14:30:00,25.95,26.02,25.93,26.02,1004200.0,11.3408,11.3713,11.332,11.3713,1004200.0
2005-08-18 14:40:00,26.01,26.01,25.95,25.96,392800.0,11.367,11.367,11.3408,11.3451,392800.0
2005-08-18 14:50:00,25.95,25.96,25.94,25.95,203100.0,11.3408,11.3451,11.3364,11.3408,203100.0
2005-08-18 15:00:00,25.95,25.97,25.89,25.9,609300.0,11.3408,11.3495,11.3145,11.3189,609300.0
2005-08-18 15:10:00,25.9,25.95,25.89,25.9,552100.0,11.3189,11.3408,11.3145,11.3189,552100.0
2005-08-18 15:20:00,25.9,25.92,25.88,25.91,646600.0,11.3189,11.3276,11.3102,11.3233,646600.0
2005-08-18 15:30:00,25.9,25.91,25.83,25.88,1062600.0,11.3189,11.3233,11.2883,11.3102,1062600.0
2005-08-18 15:40:00,25.88,25.92,25.87,25.89,906200.0,11.3102,11.3276,11.3058,11.3145,906200.0
2005-08-18 15:50:00,25.89,25.9,25.81,25.84,1250300.0,11.3145,11.3189,11.2796,11.2927,1250300.0
2005-08-19 09:30:00,26.0,26.0,25.87,25.88,2166400.0,11.3626,11.3626,11.3058,11.3102,2166400.0
2005-08-19 09:40:00,25.87,25.98,25.82,25.98,787800.0,11.3058,11.3539,11.2839,11.3539,787800.0
2005-08-19 09:50:00,25.97,26.05,25.97,26.0,580500.0,11.3495,11.3845,11.3495,11.3626,580500.0
2005-08-19 10:00:00,26.0,26.01,25.93,25.96,348300.0,11.3626,11.367,11.332,11.3451,348300.0
2005-08-19 10:10:00,25.96,25.98,25.92,25.94,303000.0,11.3451,11.3539,11.3276,11.3364,303000.0
2005-08-19 10:20:00,25.94,26.0,25.93,25.99,332800.0,11.3364,11.3626,11.332,11.3582,332800.0
2005-08-19 10:30:00,25.99,26.01,25.96,25.97,218300.0,11.3582,11.367,11.3451,11.3495,218300.0
2005-08-19 10:40:00,25.96,25.98,25.93,25.97,367000.0,11.3451,11.3539,11.332,11.3495,367000.0
2005-08-19 10:50:00,25.98,25.98,25.94,25.95,244100.0,11.3539,11.3539,11.3364,11.3408,244100.0
2005-08-19 11:00:00,25.95,25.99,25.92,25.96,349700.0,11.3408,11.3582,11.3276,11.3451,349700.0
2005-08-19 11:10:00,25.95,26.0,25.94,26.0,310600.0,11.3408,11.3626,11.3364,11.3626,310600.0
2005-08-19 11:20:00,26.0,26.04,25.99,26.03,495400.0,11.3626,11.3801,11.3582,11.3757,495400.0
2005-08-19 11:30:00,26.03,26.03,25.94,26.0,319500.0,11.3757,11.3757,11.3364,11.3626,319500.0
2005-08-19 11:40:00,26.0,26.04,26.0,26.02,283500.0,11.3626,11.3801,11.3626,11.3713,283500.0
2005-08-19 11:50:00,26.02,26.03,25.99,25.99,290000.0,11.3713,11.3757,11.3582,11.3582,290000.0
2005-08-19 12:00:00,26.0,26.0,25.96,25.96,254400.0,11.3626,11.3626,11.3451,11.3451,254400.0
2005-08-19 12:10:00,25.97,26.02,25.96,25.96,355300.0,11.3495,11.3713,11.3451,11.3451,355300.0
2005-08-19 12:20:00,25.96,25.99,25.96,25.97,186200.0,11.3451,11.3582,11.3451,11.3495,186200.0
2005-08-19 12:30:00,25.97,25.98,25.93,25.97,288000.0,11.3495,11.3539,11.332,11.3495,288000.0
2005-08-19 12:40:00,25.97,25.98,25.93,25.93,183800.0,11.3495,11.3539,11.332,11.332,183800.0
2005-08-19 12:50:00,25.93,25.95,25.92,25.94,190100.0,11.332,11.3408,11.3276,11.3364,190100.0
2005-08-19 13:00:00,25.95,25.98,25.94,25.98,153500.0,11.3408,11.3539,11.3364,11.3539,153500.0
2005-08-19 13:10:00,25.98,25.98,25.9,25.92,317300.0,11.3539,11.3539,11.3189,11.3276,317300.0
2005-08-19 13:20:00,25.92,25.96,25.92,25.94,118700.0,11.3276,11.3451,11.3276,11.3364,118700.0
2005-08-19 13:30:00,25.94,25.96,25.93,25.94,92100.0,11.3364,11.3451,11.332,11.3364,92100.0
2005-08-19 13:40:00,25.95,25.96,25.92,25.95,239700.0,11.3408,11.3451,11.3276,11.3408,239700.0
2005-08-19 13:50:00,25.95,25.96,25.93,25.93,157800.0,11.3408,11.3451,11.332,11.332,157800.0
2005-08-19 14:00:00,25.93,25.95,25.92,25.93,104600.0,11.332,11.3408,11.3276,11.332,104600.0
2005-08-19 14:10:00,25.93,25.94,25.92,25.94,119300.0,11.332,11.3364,11.3276,11.3364,119300.0
2005-08-19 14:20:00,25.94,25.94,25.91,25.93,196400.0,11.3364,11.3364,11.3233,11.332,196400.0
2005-08-19 14:30:00,25.91,25.92,25.9,25.91,224200.0,11.3233,11.3276,11.3189,11.3233,224200.0
2005-08-19 14:40:00,25.91,25.91,25.66,25.72,1252500.0,11.3233,11.3233,11.214,11.2402,1252500.0
2005-08-19 14:50:00,25.72,25.83,25.6,25.71,1113200.0,11.2402,11.2883,11.1878,11.2359,1113200.0
2005-08-19 15:00:00,25.72,25.83,25.7,25.79,629600.0,11.2402,11.2883,11.2315,11.2708,629600.0
2005-08-19 15:10:00,25.8,25.81,25.69,25.7,494300.0,11.2752,11.2796,11.2271,11.2315,494300.0
2005-08-19 15:20:00,25.7,25.74,25.69,25.71,739700.0,11.2315,11.249,11.2271,11.2359,739700.0
2005-08-19 15:30:00,25.7,25.72,25.52,25.54,2148000.0,11.2315,11.2402,11.1528,11.1616,2148000.0
2005-08-19 15:40:00,25.54,25.59,25.45,25.51,2629100.0,11.1616,11.1834,11.1222,11.1485,2629100.0
2005-08-19 15:50:00,25.52,25.89,25.5,25.56,2244000.0,11.1528,11.3145,11.1441,11.1703,2244000.0
2005-08-22 09:30:00,25.66,25.84,25.37,25.6,3397400.0,11.214,11.2927,11.0873,11.1878,3397400.0
2005-08-22 09:40:00,25.6,25.61,25.38,25.46,2703000.0,11.1878,11.1922,11.0917,11.1266,2703000.0
2005-08-22 09:50:00,25.48,25.58,25.45,25.49,1172100.0,11.1354,11.1791,11.1222,11.1397,1172100.0
2005-08-22 10:00:00,25.49,25.54,25.44,25.46,1058200.0,11.1397,11.1616,11.1179,11.1266,1058200.0
2005-08-22 10:10:00,25.45,25.46,25.33,25.38,1501500.0,11.1222,11.1266,11.0698,11.0917,1501500.0
2005-08-22 10:20:00,25.38,25.45,25.37,25.42,834700.0,11.0917,11.1222,11.0873,11.1091,834700.0
2005-08-22 10:30:00,25.41,25.59,25.41,25.59,882100.0,11.1048,11.1834,11.1048,11.1834,882100.0
2005-08-22 10:40:00,25.58,25.62,25.53,25.57,769600.0,11.1791,11.1965,11.1572,11.1747,769600.0
2005-08-22 10:50:00,25.57,25.58,25.53,25.55,600000.0,11.1747,11.1791,11.1572,11.1659,600000.0
2005-08-22 11:00:00,25.54,25.59,25.51,25.57,647300.0,11.1616,11.1834,11.1485,11.1747,647300.0
2005-08-22 11:10:00,25.57,25.65,25.5,25.64,531500.0,11.1747,11.2096,11.1441,11.2053,531500.0
2005-08-22 11:20:00,25.63,25.71,25.63,25.67,488300.0,11.2009,11.2359,11.2009,11.2184,488300.0
2005-08-22 11:30:00,25.67,25.68,25.64,25.65,925700.0,11.2184,11.2228,11.2053,11.2096,925700.0
2005-08-22 11:40:00,25.65,25.65,25.57,25.6,428000.0,11.2096,11.2096,11.1747,11.1878,428000.0
2005-08-22 11:50:00,25.61,25.64,25.53,25.62,503700.0,11.1922,11.2053,11.1572,11.1965,503700.0
2005-08-22 12:00:00,25.62,25.63,25.51,25.53,606000.0,11.1965,11.2009,11.1485,11.1572,606000.0
2005-08-22 12:10:00,25.53,25.55,25.5,25.53,341400.0,11.1572,11.1659,11.1441,11.1572,341400.0
2005-08-22 12:20:00,25.52,25.52,25.43,25.44,315000.0,11.1528,11.1528,11.1135,11.1179,315000.0
2005-08-22 12:30:00,25.44,25.49,25.38,25.42,538600.0,11.1179,11.1397,11.0917,11.1091,538600.0
2005-08-22 12:40:00,25.42,25.42,25.37,25.38,476600.0,11.1091,11.1091,11.0873,11.0917,476600.0
2005-08-22 12:50:00,25.39,25.48,25.39,25.43,377300.0,11.096,11.1354,11.096,11.1135,377300.0
2005-08-22 13:00:00,25.42,25.47,25.41,25.42,247300.0,11.1091,11.131,11.1048,11.1091,247300.0
2005-08-22 13:10:00,25.42,25.43,25.36,25.4,516300.0,11.1091,11.1135,11.0829,11.1004,516300.0
2005-08-22 13:20:00,25.4,25.44,25.37,25.43,446100.0,11.1004,11.1179,11.0873,11.1135,446100.0
2005-08-22 13:30:00,25.44,25.52,25.43,25.5,277900.0,11.1179,11.1528,11.1135,11.1441,277900.0
2005-08-22 13:40:00,25.51,25.53,25.49,25.5,202700.0,11.1485,11.1572,11.1397,11.1441,202700.0
2005-08-22 13:50:00,25.5,25.51,25.44,25.46,358000.0,11.1441,11.1485,11.1179,11.1266,358000.0
2005-08-22 14:00:00,25.45,25.49,25.41,25.48,372300.0,11.1222,11.1397,11.1048,11.1354,372300.0
2005-08-22 14:10:00,25.48,25.49,25.43,25.49,272100.0,11.1354,11.1397,11.1135,11.1397,272100.0
2005-08-22 14:20:00,25.48,25.54,25.44,25.46,416800.0,11.1354,11.1616,11.1179,11.1266,416800.0
2005-08-22 14:30:00,25.45,25.48,25.4,25.41,452200.0,11.1222,11.1354,11.1004,11.1048,452200.0
2005-08-22 14:40:00,25.41,25.43,24.08,25.38,384400.0,11.1048,11.1135,10.5235,11.0917,384400.0
2005-08-22 14:50:00,25.39,25.39,25.35,25.37,476700.0,11.096,11.096,11.0785,11.0873,476700.0
2005-08-22 15:00:00,25.37,25.42,25.35,25.38,600400.0,11.0873,11.1091,11.0785,11.0917,600400.0
2005-08-22 15:10:00,25.37,25.42,25.36,25.38,568700.0,11.0873,11.1091,11.0829,11.0917,568700.0
2005-08-22 15:20:00,25.38,25.42,25.38,25.42,585100.0,11.0917,11.1091,11.0917,11.1091,585100.0
2005-08-22 15:30:00,25.41,25.46,25.4,25.41,617600.0,11.1048,11.1266,11.1004,11.1048,617600.0
2005-08-22 15:40:00,25.41,25.46,25.39,25.39,681100.0,11.1048,11.1266,11.096,11.096,681100.0
2005-08-22 15:50:00,25.39,25.42,25.34,25.39,1603600.0,11.096,11.1091,11.0742,11.096,1603600.0
2005-08-23 09:30:00,25.26,25.42,25.25,25.25,1354800.0,11.0392,11.1091,11.0348,11.0348,1354800.0
2005-08-23 09:40:00,25.25,25.32,25.18,25.3,806600.0,11.0348,11.0654,11.0042,11.0567,806600.0
2005-08-23 09:50:00,25.3,25.3,25.21,25.21,613000.0,11.0567,11.0567,11.0174,11.0174,613000.0
2005-08-23 10:00:00,25.21,25.25,25.18,25.24,555200.0,11.0174,11.0348,11.0042,11.0305,555200.0
2005-08-23 10:10:00,25.23,25.24,25.2,25.24,514900.0,11.0261,11.0305,11.013,11.0305,514900.0
2005-08-23 10:20:00,25.23,25.25,25.18,25.24,732500.0,11.0261,11.0348,11.0042,11.0305,732500.0
2005-08-23 10:30:00,25.24,25.27,25.24,25.27,937700.0,11.0305,11.0436,11.0305,11.0436,937700.0
2005-08-23 10:40:00,25.27,25.27,25.23,25.26,697500.0,11.0436,11.0436,11.0261,11.0392,697500.0
2005-08-23 10:50:00,25.25,25.26,25.21,25.23,508200.0,11.0348,11.0392,11.0174,11.0261,508200.0
2005-08-23 11:00:00,25.23,25.24,25.18,25.19,590800.0,11.0261,11.0305,11.0042,11.0086,590800.0
2005-08-23 11:10:00,25.19,25.21,25.16,25.18,419300.0,11.0086,11.0174,10.9955,11.0042,419300.0
2005-08-23 11:20:00,25.17,25.21,25.16,25.16,548800.0,10.9999,11.0174,10.9955,10.9955,548800.0
2005-08-23 11:30:00,25.16,25.18,25.09,25.14,840700.0,10.9955,11.0042,10.9649,10.9868,840700.0
2005-08-23 11:40:00,25.13,25.18,25.13,25.17,724700.0,10.9824,11.0042,10.9824,10.9999,724700.0
2005-08-23 11:50:00,25.18,25.24,25.16,25.19,492800.0,11.0042,11.0305,10.9955,11.0086,492800.0
2005-08-23 12:00:00,25.19,25.2,25.14,25.19,454000.0,11.0086,11.013,10.9868,11.0086,454000.0
2005-08-23 12:10:00,25.19,25.21,25.17,25.18,245400.0,11.0086,11.0174,10.9999,11.0042,245400.0
2005-08-23 12:20:00,25.19,25.19,25.16,25.18,461600.0,11.0086,11.0086,10.9955,11.0042,461600.0
2005-08-23 12:30:00,25.17,25.19,25.15,25.17,564400.0,10.9999,11.0086,10.9911,10.9999,564400.0
2005-08-23 12:40:00,25.17,25.18,25.14,25.15,301000.0,10.9999,11.0042,10.9868,10.9911,301000.0
2005-08-23 12:50:00,25.16,25.17,25.13,25.15,459300.0,10.9955,10.9999,10.9824,10.9911,459300.0
2005-08-23 13:00:00,25.15,25.16,25.12,25.15,351000.0,10.9911,10.9955,10.978,10.9911,351000.0
2005-08-23 13:10:00,25.15,25.16,25.1,25.11,507700.0,10.9911,10.9955,10.9693,10.9737,507700.0
2005-08-23 13:20:00,25.11,25.13,25.08,25.13,398500.0,10.9737,10.9824,10.9605,10.9824,398500.0
2005-08-23 13:30:00,25.12,25.16,25.11,25.14,227400.0,10.978,10.9955,10.9737,10.9868,227400.0
2005-08-23 13:40:00,25.13,25.16,25.11,25.14,401200.0,10.9824,10.9955,10.9737,10.9868,401200.0
2005-08-23 13:50:00,25.14,25.15,25.11,25.11,286500.0,10.9868,10.9911,10.9737,10.9737,286500.0
2005-08-23 14:00:00,25.12,25.12,25.09,25.11,428900.0,10.978,10.978,10.9649,10.9737,428900.0
2005-08-23 14:10:00,25.11,25.12,25.07,25.12,637200.0,10.9737,10.978,10.9562,10.978,637200.0
2005-08-23 14:20:00,25.11,25.2,25.11,25.11,719900.0,10.9737,11.013,10.9737,10.9737,719900.0
2005-08-23 14:30:00,25.12,25.2,25.1,25.13,534300.0,10.978,11.013,10.9693,10.9824,534300.0
2005-08-23 14:40:00,25.14,25.19,25.13,25.16,517500.0,10.9868,11.0086,10.9824,10.9955,517500.0
2005-08-23 14:50:00,25.15,25.21,25.13,25.2,866500.0,10.9911,11.0174,10.9824,11.013,866500.0
2005-08-23 15:00:00,25.2,25.2,25.14,25.15,739200.0,11.013,11.013,10.9868,10.9911,739200.0
2005-08-23 15:10:00,25.16,25.17,25.13,25.14,574900.0,10.9955,10.9999,10.9824,10.9868,574900.0
2005-08-23 15:20:00,25.14,25.16,25.11,25.13,783100.0,10.9868,10.9955,10.9737,10.9824,783100.0
2005-08-23 15:30:00,25.13,25.16,25.12,25.15,752600.0,10.9824,10.9955,10.978,10.9911,752600.0
2005-08-23 15:40:00,25.14,25.15,25.1,25.11,753000.0,10.9868,10.9911,10.9693,10.9737,753000.0
2005-08-23 15:50:00,25.11,25.12,25.08,25.1,962800.0,10.9737,10.978,10.9605,10.9693,962800.0
2005-08-24 09:30:00,25.09,25.19,25.07,25.09,1252700.0,10.9649,11.0086,10.9562,10.9649,1252700.0
2005-08-24 09:40:00,25.08,25.13,25.08,25.11,607100.0,10.9605,10.9824,10.9605,10.9737,607100.0
2005-08-24 09:50:00,25.12,25.36,25.11,25.28,1393500.0,10.978,11.0829,10.9737,11.0479,1393500.0
2005-08-24 10:00:00,25.28,25.38,25.25,25.35,934900.0,11.0479,11.0917,11.0348,11.0785,934900.0
2005-08-24 10:10:00,25.35,25.38,25.27,25.3,702700.0,11.0785,11.0917,11.0436,11.0567,702700.0
2005-08-24 10:20:00,25.3,25.33,25.25,25.32,327600.0,11.0567,11.0698,11.0348,11.0654,327600.0
2005-08-24 10:30:00,25.32,25.39,25.3,25.37,1621200.0,11.0654,11.096,11.0567,11.0873,1621200.0
2005-08-24 10:40:00,25.37,25.39,25.33,25.37,616600.0,11.0873,11.096,11.0698,11.0873,616600.0
2005-08-24 10:50:00,25.38,25.38,25.34,25.37,566800.0,11.0917,11.0917,11.0742,11.0873,566800.0
2005-08-24 11:00:00,25.36,25.38,25.31,25.33,683700.0,11.0829,11.0917,11.0611,11.0698,683700.0
2005-08-24 11:10:00,25.32,25.35,25.3,25.32,494600.0,11.0654,11.0785,11.0567,11.0654,494600.0
2005-08-24 11:20:00,25.32,25.37,25.32,25.37,398800.0,11.0654,11.0873,11.0654,11.0873,398800.0
2005-08-24 11:30:00,25.36,25.38,25.35,25.36,366400.0,11.0829,11.0917,11.0785,11.0829,366400.0
2005-08-24 11:40:00,25.37,25.37,25.35,25.36,256200.0,11.0873,11.0873,11.0785,11.0829,256200.0
2005-08-24 11:50:00,25.35,25.4,25.35,25.35,458600.0,11.0785,11.1004,11.0785,11.0785,458600.0
2005-08-24 12:00:00,25.35,25.38,25.35,25.37,237900.0,11.0785,11.0917,11.0785,11.0873,237900.0
2005-08-24 12:10:00,25.37,25.4,25.36,25.38,427900.0,11.0873,11.1004,11.0829,11.0917,427900.0
2005-08-24 12:20:00,25.38,25.44,25.37,25.42,550200.0,11.0917,11.1179,11.0873,11.1091,550200.0
2005-08-24 12:30:00,25.42,25.43,25.38,25.42,306300.0,11.1091,11.1135,11.0917,11.1091,306300.0
2005-08-24 12:40:00,25.42,25.44,25.41,25.42,288600.0,11.1091,11.1179,11.1048,11.1091,288600.0
2005-08-24 12:50:00,25.41,25.44,25.38,25.38,429400.0,11.1048,11.1179,11.0917,11.0917,429400.0
2005-08-24 13:00:00,25.4,25.41,25.37,25.38,380400.0,11.1004,11.1048,11.0873,11.0917,380400.0
2005-08-24 13:10:00,25.38,25.41,25.38,25.4,539600.0,11.0917,11.1048,11.0917,11.1004,539600.0
2005-08-24 13:20:00,25.4,25.41,25.39,25.4,391100.0,11.1004,11.1048,11.096,11.1004,391100.0
2005-08-24 13:30:00,25.4,25.43,25.4,25.43,261900.0,11.1004,11.1135,11.1004,11.1135,261900.0
2005-08-24 13:40:00,25.42,25.44,25.41,25.42,426100.0,11.1091,11.1179,11.1048,11.1091,426100.0
2005-08-24 13:50:00,25.43,25.43,25.38,25.39,462800.0,11.1135,11.1135,11.0917,11.096,462800.0
2005-08-24 14:00:00,25.4,25.43,25.38,25.43,293800.0,11.1004,11.1135,11.0917,11.1135,293800.0
2005-08-24 14:10:00,25.43,25.45,25.42,25.44,475000.0,11.1135,11.1222,11.1091,11.1179,475000.0
2005-08-24 14:20:00,25.45,25.46,25.36,25.38,585700.0,11.1222,11.1266,11.0829,11.0917,585700.0
2005-08-24 14:30:00,25.37,25.38,25.3,25.32,671500.0,11.0873,11.0917,11.0567,11.0654,671500.0
2005-08-24 14:40:00,25.31,25.31,25.25,25.27,757600.0,11.0611,11.0611,11.0348,11.0436,757600.0
2005-08-24 14:50:00,25.25,25.28,25.21,25.25,744700.0,11.0348,11.0479,11.0174,11.0348,744700.0
2005-08-24 15:00:00,25.25,25.26,25.16,25.2,850000.0,11.0348,11.0392,10.9955,11.013,850000.0
2005-08-24 15:10:00,25.2,25.21,25.12,25.19,917300.0,11.013,11.0174,10.978,11.0086,917300.0
2005-08-24 15:20:00,25.2,25.22,25.12,25.13,612300.0,11.013,11.0217,10.978,10.9824,612300.0
2005-08-24 15:30:00,25.13,25.17,25.11,25.16,596900.0,10.9824,10.9999,10.9737,10.9955,596900.0
2005-08-24 15:40:00,25.16,25.17,25.08,25.09,861800.0,10.9955,10.9999,10.9605,10.9649,861800.0
2005-08-24 15:50:00,25.1,25.12,25.07,25.07,1076400.0,10.9693,10.978,10.9562,10.9562,1076400.0
2005-08-25 09:30:00,25.06,25.19,25.06,25.15,1167700.0,10.9518,11.0086,10.9518,10.9911,1167700.0
2005-08-25 09:40:00,25.15,25.19,25.12,25.14,1439800.0,10.9911,11.0086,10.978,10.9868,1439800.0
2005-08-25 09:50:00,25.14,25.15,25.08,25.12,671700.0,10.9868,10.9911,10.9605,10.978,671700.0
2005-08-25 10:00:00,25.11,25.19,25.11,25.16,525000.0,10.9737,11.0086,10.9737,10.9955,525000.0
2005-08-25 10:10:00,25.16,25.18,25.13,25.17,308900.0,10.9955,11.0042,10.9824,10.9999,308900.0
2005-08-25 10:20:00,25.17,25.17,25.12,25.13,301300.0,10.9999,10.9999,10.978,10.9824,301300.0
2005-08-25 10:30:00,25.13,25.14,25.1,25.12,308600.0,10.9824,10.9868,10.9693,10.978,308600.0
2005-08-25 10:40:00,25.12,25.15,25.11,25.12,412100.0,10.978,10.9911,10.9737,10.978,412100.0
2005-08-25 10:50:00,25.12,25.13,25.11,25.12,181500.0,10.978,10.9824,10.9737,10.978,181500.0
2005-08-25 11:00:00,25.12,25.13,25.11,25.13,245500.0,10.978,10.9824,10.9737,10.9824,245500.0
2005-08-25 11:10:00,25.13,25.13,25.1,25.1,339600.0,10.9824,10.9824,10.9693,10.9693,339600.0
2005-08-25 11:20:00,25.1,25.11,25.07,25.08,351700.0,10.9693,10.9737,10.9562,10.9605,351700.0
2005-08-25 11:30:00,25.08,25.11,25.02,25.05,635800.0,10.9605,10.9737,10.9343,10.9474,635800.0
2005-08-25 11:40:00,25.06,25.06,25.02,25.05,433300.0,10.9518,10.9518,10.9343,10.9474,433300.0
2005-08-25 11:50:00,25.05,25.05,25.03,25.04,235500.0,10.9474,10.9474,10.9387,10.9431,235500.0
2005-08-25 12:00:00,25.05,25.05,25.03,25.05,229900.0,10.9474,10.9474,10.9387,10.9474,229900.0
2005-08-25 12:10:00,25.05,25.06,25.0,25.02,469900.0,10.9474,10.9518,10.9256,10.9343,469900.0
2005-08-25 12:20:00,25.01,25.04,24.95,25.0,1287500.0,10.93,10.9431,10.9037,10.9256,1287500.0
2005-08-25 12:30:00,25.0,25.02,24.95,24.99,558400.0,10.9256,10.9343,10.9037,10.9212,558400.0
2005-08-25 12:40:00,24.99,25.02,24.98,25.0,258500.0,10.9212,10.9343,10.9168,10.9256,258500.0
2005-08-25 12:50:00,25.0,25.02,24.99,24.99,156900.0,10.9256,10.9343,10.9212,10.9212,156900.0
2005-08-25 13:00:00,25.0,25.02,24.98,24.98,440600.0,10.9256,10.9343,10.9168,10.9168,440600.0
2005-08-25 13:10:00,24.99,25.02,24.97,24.99,366400.0,10.9212,10.9343,10.9125,10.9212,366400.0
2005-08-25 13:20:00,24.99,25.03,24.99,24.99,247300.0,10.9212,10.9387,10.9212,10.9212,247300.0
2005-08-25 13:30:00,24.99,25.01,24.96,24.97,318100.0,10.9212,10.93,10.9081,10.9125,318100.0
2005-08-25 13:40:00,24.97,25.02,24.97,24.98,266700.0,10.9125,10.9343,10.9125,10.9168,266700.0
2005-08-25 13:50:00,24.98,24.99,24.97,24.98,148800.0,10.9168,10.9212,10.9125,10.9168,148800.0
2005-08-25 14:00:00,24.98,24.99,24.91,24.92,925000.0,10.9168,10.9212,10.8862,10.8906,925000.0
2005-08-25 14:10:00,24.92,24.95,24.92,24.95,430700.0,10.8906,10.9037,10.8906,10.9037,430700.0
2005-08-25 14:20:00,24.95,25.0,24.93,24.99,355100.0,10.9037,10.9256,10.895,10.9212,355100.0
2005-08-25 14:30:00,24.99,25.02,24.96,24.96,453500.0,10.9212,10.9343,10.9081,10.9081,453500.0
2005-08-25 14:40:00,24.97,24.98,24.93,24.94,392300.0,10.9125,10.9168,10.895,10.8994,392300.0
2005-08-25 14:50:00,24.93,24.95,24.91,24.94,407700.0,10.895,10.9037,10.8862,10.8994,407700.0
2005-08-25 15:00:00,24.94,24.95,24.91,24.92,517500.0,10.8994,10.9037,10.8862,10.8906,517500.0
2005-08-25 15:10:00,24.91,24.93,24.88,24.91,1043700.0,10.8862,10.895,10.8731,10.8862,1043700.0
2005-08-25 15:20:00,24.91,24.92,24.87,24.89,678600.0,10.8862,10.8906,10.8688,10.8775,678600.0
2005-08-25 15:30:00,24.89,24.89,24.84,24.87,708700.0,10.8775,10.8775,10.8557,10.8688,708700.0
2005-08-25 15:40:00,24.87,24.88,24.83,24.86,895500.0,10.8688,10.8731,10.8513,10.8644,895500.0
2005-08-25 15:50:00,24.85,24.88,24.84,24.87,1424800.0,10.86,10.8731,10.8557,10.8688,1424800.0
2005-08-26 09:30:00,24.97,24.97,24.85,24.87,793200.0,10.9125,10.9125,10.86,10.8688,793200.0
2005-08-26 09:40:00,24.88,24.9,24.84,24.85,417500.0,10.8731,10.8819,10.8557,10.86,417500.0
2005-08-26 09:50:00,24.85,24.94,24.85,24.92,419500.0,10.86,10.8994,10.86,10.8906,419500.0
2005-08-26 10:00:00,24.93,24.96,24.88,24.94,684300.0,10.895,10.9081,10.8731,10.8994,684300.0
2005-08-26 10:10:00,24.94,25.01,24.93,24.95,566300.0,10.8994,10.93,10.895,10.9037,566300.0
2005-08-26 10:20:00,24.95,24.97,24.93,24.97,659300.0,10.9037,10.9125,10.895,10.9125,659300.0
2005-08-26 10:30:00,24.97,24.98,24.92,24.92,289900.0,10.9125,10.9168,10.8906,10.8906,289900.0
2005-08-26 10:40:00,24.92,24.94,24.87,24.91,445400.0,10.8906,10.8994,10.8688,10.8862,445400.0
2005-08-26 10:50:00,24.91,24.95,24.88,24.95,417500.0,10.8862,10.9037,10.8731,10.9037,417500.0
2005-08-26 11:00:00,24.95,24.98,24.93,24.95,349400.0,10.9037,10.9168,10.895,10.9037,349400.0
2005-08-26 11:10:00,24.96,24.99,24.94,24.98,269700.0,10.9081,10.9212,10.8994,10.9168,269700.0
2005-08-26 11:20:00,24.99,24.99,24.95,24.96,324400.0,10.9212,10.9212,10.9037,10.9081,324400.0
2005-08-26 11:30:00,24.96,24.96,24.89,24.92,356700.0,10.9081,10.9081,10.8775,10.8906,356700.0
2005-08-26 11:40:00,24.91,24.92,24.89,24.9,237600.0,10.8862,10.8906,10.8775,10.8819,237600.0
2005-08-26 11:50:00,24.9,24.94,24.9,24.94,239500.0,10.8819,10.8994,10.8819,10.8994,239500.0
2005-08-26 12:00:00,24.93,24.95,24.91,24.94,340500.0,10.895,10.9037,10.8862,10.8994,340500.0
2005-08-26 12:10:00,24.94,24.95,24.93,24.94,173500.0,10.8994,10.9037,10.895,10.8994,173500.0
2005-08-26 12:20:00,24.95,24.95,24.92,24.92,132100.0,10.9037,10.9037,10.8906,10.8906,132100.0
2005-08-26 12:30:00,24.92,24.93,24.9,24.91,129700.0,10.8906,10.895,10.8819,10.8862,129700.0
2005-08-26 12:40:00,24.9,24.92,24.9,24.9,155800.0,10.8819,10.8906,10.8819,10.8819,155800.0
2005-08-26 12:50:00,24.9,24.91,24.87,24.88,519900.0,10.8819,10.8862,10.8688,10.8731,519900.0
2005-08-26 13:00:00,24.89,24.91,24.87,24.89,203200.0,10.8775,10.8862,10.8688,10.8775,203200.0
2005-08-26 13:10:00,24.89,24.92,24.89,24.9,268700.0,10.8775,10.8906,10.8775,10.8819,268700.0
2005-08-26 13:20:00,24.89,24.9,24.77,24.79,831700.0,10.8775,10.8819,10.8251,10.8338,831700.0
2005-08-26 13:30:00,24.8,24.8,24.76,24.79,347400.0,10.8382,10.8382,10.8207,10.8338,347400.0
2005-08-26 13:40:00,24.79,24.83,24.78,24.79,294900.0,10.8338,10.8513,10.8294,10.8338,294900.0
2005-08-26 13:50:00,24.8,24.88,24.79,24.87,370800.0,10.8382,10.8731,10.8338,10.8688,370800.0
2005-08-26 14:00:00,24.87,24.87,24.81,24.83,289100.0,10.8688,10.8688,10.8425,10.8513,289100.0
2005-08-26 14:10:00,24.83,24.85,24.82,24.84,229800.0,10.8513,10.86,10.8469,10.8557,229800.0
2005-08-26 14:20:00,24.83,24.98,24.83,24.91,836900.0,10.8513,10.9168,10.8513,10.8862,836900.0
2005-08-26 14:30:00,24.9,24.91,24.85,24.86,719600.0,10.8819,10.8862,10.86,10.8644,719600.0
2005-08-26 14:40:00,24.85,24.87,24.81,24.82,383800.0,10.86,10.8688,10.8425,10.8469,383800.0
2005-08-26 14:50:00,24.81,24.86,24.81,24.86,435200.0,10.8425,10.8644,10.8425,10.8644,435200.0
2005-08-26 15:00:00,24.86,24.94,24.84,24.91,690000.0,10.8644,10.8994,10.8557,10.8862,690000.0
2005-08-26 15:10:00,24.92,24.94,24.9,24.9,597200.0,10.8906,10.8994,10.8819,10.8819,597200.0
2005-08-26 15:20:00,24.91,24.94,24.88,24.91,782100.0,10.8862,10.8994,10.8731,10.8862,782100.0
2005-08-26 15:30:00,24.92,24.95,24.91,24.92,534400.0,10.8906,10.9037,10.8862,10.8906,534400.0
2005-08-26 15:40:00,24.93,24.93,24.89,24.91,645100.0,10.895,10.895,10.8775,10.8862,645100.0
2005-08-26 15:50:00,24.91,24.93,24.87,24.89,1019200.0,10.8862,10.895,10.8688,10.8775,1019200.0
2005-08-29 09:30:00,24.78,24.91,24.76,24.87,914300.0,10.8294,10.8862,10.8207,10.8688,914300.0
2005-08-29 09:40:00,24.87,24.93,24.84,24.89,491200.0,10.8688,10.895,10.8557,10.8775,491200.0
2005-08-29 09:50:00,24.89,24.95,24.79,24.8,662200.0,10.8775,10.9037,10.8338,10.8382,662200.0
2005-08-29 10:00:00,24.79,24.84,24.76,24.81,427500.0,10.8338,10.8557,10.8207,10.8425,427500.0
2005-08-29 10:10:00,24.8,24.92,24.79,24.87,380500.0,10.8382,10.8906,10.8338,10.8688,380500.0
2005-08-29 10:20:00,24.87,24.9,24.78,24.78,573000.0,10.8688,10.8819,10.8294,10.8294,573000.0
2005-08-29 10:30:00,24.78,24.84,24.78,24.82,208200.0,10.8294,10.8557,10.8294,10.8469,208200.0
2005-08-29 10:40:00,24.83,24.9,24.8,24.85,250100.0,10.8513,10.8819,10.8382,10.86,250100.0
2005-08-29 10:50:00,24.84,24.85,24.79,24.81,230500.0,10.8557,10.86,10.8338,10.8425,230500.0
2005-08-29 11:00:00,24.81,24.87,24.8,24.86,331000.0,10.8425,10.8688,10.8382,10.8644,331000.0
2005-08-29 11:10:00,24.86,24.87,24.81,24.82,312300.0,10.8644,10.8688,10.8425,10.8469,312300.0
2005-08-29 11:20:00,24.81,24.84,24.79,24.81,319600.0,10.8425,10.8557,10.8338,10.8425,319600.0
2005-08-29 11:30:00,24.81,24.82,24.78,24.8,260000.0,10.8425,10.8469,10.8294,10.8382,260000.0
2005-08-29 11:40:00,24.81,24.84,24.8,24.84,409900.0,10.8425,10.8557,10.8382,10.8557,409900.0
2005-08-29 11:50:00,24.83,24.86,24.82,24.83,330000.0,10.8513,10.8644,10.8469,10.8513,330000.0
2005-08-29 12:00:00,24.84,24.84,24.8,24.82,106100.0,10.8557,10.8557,10.8382,10.8469,106100.0
2005-08-29 12:10:00,24.83,24.83,24.8,24.8,169300.0,10.8513,10.8513,10.8382,10.8382,169300.0
2005-08-29 12:20:00,24.8,24.82,24.79,24.81,378600.0,10.8382,10.8469,10.8338,10.8425,378600.0
2005-08-29 12:30:00,24.81,24.84,24.79,24.83,420400.0,10.8425,10.8557,10.8338,10.8513,420400.0
2005-08-29 12:40:00,24.82,24.87,24.82,24.86,160600.0,10.8469,10.8688,10.8469,10.8644,160600.0
2005-08-29 12:50:00,24.85,24.86,24.84,24.85,237200.0,10.86,10.8644,10.8557,10.86,237200.0
2005-08-29 13:00:00,24.85,24.93,24.8,24.91,488300.0,10.86,10.895,10.8382,10.8862,488300.0
2005-08-29 13:10:00,24.91,24.97,24.9,24.94,378100.0,10.8862,10.9125,10.8819,10.8994,378100.0
2005-08-29 13:20:00,24.94,25.0,24.92,24.99,594000.0,10.8994,10.9256,10.8906,10.9212,594000.0
2005-08-29 13:30:00,25.0,25.02,24.97,25.01,317600.0,10.9256,10.9343,10.9125,10.93,317600.0
2005-08-29 13:40:00,25.0,25.08,25.0,25.04,614000.0,10.9256,10.9605,10.9256,10.9431,614000.0
2005-08-29 13:50:00,25.04,25.08,25.02,25.07,355400.0,10.9431,10.9605,10.9343,10.9562,355400.0
2005-08-29 14:00:00,25.06,25.08,25.01,25.03,343000.0,10.9518,10.9605,10.93,10.9387,343000.0
2005-08-29 14:10:00,25.03,25.05,25.02,25.03,211500.0,10.9387,10.9474,10.9343,10.9387,211500.0
2005-08-29 14:20:00,25.04,25.04,25.01,25.03,394300.0,10.9431,10.9431,10.93,10.9387,394300.0
2005-08-29 14:30:00,25.02,25.03,25.0,25.0,216500.0,10.9343,10.9387,10.9256,10.9256,216500.0
2005-08-29 14:40:00,25.0,25.04,25.0,25.02,274200.0,10.9256,10.9431,10.9256,10.9343,274200.0
2005-08-29 14:50:00,25.02,25.03,25.0,25.02,242900.0,10.9343,10.9387,10.9256,10.9343,242900.0
2005-08-29 15:00:00,25.02,25.06,25.01,25.04,623600.0,10.9343,10.9518,10.93,10.9431,623600.0
2005-08-29 15:10:00,25.05,25.13,25.02,25.1,363300.0,10.9474,10.9824,10.9343,10.9693,363300.0
2005-08-29 15:20:00,25.1,25.13,25.09,25.12,519200.0,10.9693,10.9824,10.9649,10.978,519200.0
2005-08-29 15:30:00,25.12,25.13,25.09,25.1,834600.0,10.978,10.9824,10.9649,10.9693,834600.0
2005-08-29 15:40:00,25.1,25.13,25.06,25.12,707100.0,10.9693,10.9824,10.9518,10.978,707100.0
2005-08-29 15:50:00,25.12,25.16,25.09,25.11,1193100.0,10.978,10.9955,10.9649,10.9737,1193100.0
2005-08-30 09:30:00,25.01,25.08,25.01,25.08,732900.0,10.93,10.9605,10.93,10.9605,732900.0
2005-08-30 09:40:00,25.09,25.15,25.04,25.06,873100.0,10.9649,10.9911,10.9431,10.9518,873100.0
2005-08-30 09:50:00,25.06,25.24,25.05,25.19,845400.0,10.9518,11.0305,10.9474,11.0086,845400.0
2005-08-30 10:00:00,25.19,25.25,25.15,25.16,572800.0,11.0086,11.0348,10.9911,10.9955,572800.0
2005-08-30 10:10:00,25.16,25.19,25.13,25.14,825700.0,10.9955,11.0086,10.9824,10.9868,825700.0
2005-08-30 10:20:00,25.15,25.16,25.1,25.11,366400.0,10.9911,10.9955,10.9693,10.9737,366400.0
2005-08-30 10:30:00,25.11,25.13,25.05,25.09,671200.0,10.9737,10.9824,10.9474,10.9649,671200.0
2005-08-30 10:40:00,25.09,25.1,25.03,25.06,568200.0,10.9649,10.9693,10.9387,10.9518,568200.0
2005-08-30 10:50:00,25.05,25.18,25.05,25.1,605500.0,10.9474,11.0042,10.9474,10.9693,605500.0
2005-08-30 11:00:00,25.11,25.12,25.06,25.07,516200.0,10.9737,10.978,10.9518,10.9562,516200.0
2005-08-30 11:10:00,25.07,25.09,25.06,25.06,851600.0,10.9562,10.9649,10.9518,10.9518,851600.0
2005-08-30 11:20:00,25.07,25.08,25.03,25.08,395000.0,10.9562,10.9605,10.9387,10.9605,395000.0
2005-08-30 11:30:00,25.07,25.09,25.0,25.03,530000.0,10.9562,10.9649,10.9256,10.9387,530000.0
2005-08-30 11:40:00,25.03,25.05,25.0,25.04,592600.0,10.9387,10.9474,10.9256,10.9431,592600.0
2005-08-30 11:50:00,25.04,25.05,25.01,25.04,305600.0,10.9431,10.9474,10.93,10.9431,305600.0
2005-08-30 12:00:00,25.04,25.09,25.03,25.06,320800.0,10.9431,10.9649,10.9387,10.9518,320800.0
2005-08-30 12:10:00,25.07,25.1,25.06,25.09,509900.0,10.9562,10.9693,10.9518,10.9649,509900.0
2005-08-30 12:20:00,25.09,25.11,25.05,25.07,402200.0,10.9649,10.9737,10.9474,10.9562,402200.0
2005-08-30 12:30:00,25.07,25.1,25.06,25.07,256900.0,10.9562,10.9693,10.9518,10.9562,256900.0
2005-08-30 12:40:00,25.08,25.1,25.06,25.09,446800.0,10.9605,10.9693,10.9518,10.9649,446800.0
2005-08-30 12:50:00,25.09,25.11,25.07,25.1,470900.0,10.9649,10.9737,10.9562,10.9693,470900.0
2005-08-30 13:00:00,25.1,25.1,25.05,25.07,191000.0,10.9693,10.9693,10.9474,10.9562,191000.0
2005-08-30 13:10:00,25.07,25.1,25.06,25.08,294900.0,10.9562,10.9693,10.9518,10.9605,294900.0
2005-08-30 13:20:00,25.08,25.09,25.07,25.09,88800.0,10.9605,10.9649,10.9562,10.9649,88800.0
2005-08-30 13:30:00,25.09,25.12,25.07,25.12,404100.0,10.9649,10.978,10.9562,10.978,404100.0
2005-08-30 13:40:00,25.12,25.13,25.09,25.1,348200.0,10.978,10.9824,10.9649,10.9693,348200.0
2005-08-30 13:50:00,25.11,25.11,25.05,25.07,268400.0,10.9737,10.9737,10.9474,10.9562,268400.0
2005-08-30 14:00:00,25.08,25.09,25.03,25.05,595700.0,10.9605,10.9649,10.9387,10.9474,595700.0
2005-08-30 14:10:00,25.06,25.07,25.02,25.03,460900.0,10.9518,10.9562,10.9343,10.9387,460900.0
2005-08-30 14:20:00,25.04,25.07,25.02,25.04,465500.0,10.9431,10.9562,10.9343,10.9431,465500.0
2005-08-30 14:30:00,25.04,25.08,25.03,25.05,489500.0,10.9431,10.9605,10.9387,10.9474,489500.0
2005-08-30 14:40:00,25.06,25.09,25.04,25.04,410700.0,10.9518,10.9649,10.9431,10.9431,410700.0
2005-08-30 14:50:00,25.04,25.1,25.02,25.03,852000.0,10.9431,10.9693,10.9343,10.9387,852000.0
2005-08-30 15:00:00,25.04,25.07,25.03,25.06,934400.0,10.9431,10.9562,10.9387,10.9518,934400.0
2005-08-30 15:10:00,25.06,25.08,25.03,25.06,447700.0,10.9518,10.9605,10.9387,10.9518,447700.0
2005-08-30 15:20:00,25.06,25.1,25.04,25.04,416000.0,10.9518,10.9693,10.9431,10.9431,416000.0
2005-08-30 15:30:00,25.05,25.12,25.04,25.11,712500.0,10.9474,10.978,10.9431,10.9737,712500.0
2005-08-30 15:40:00,25.11,25.13,25.07,25.08,755200.0,10.9737,10.9824,10.9562,10.9605,755200.0
2005-08-30 15:50:00,25.08,25.14,25.08,25.14,766500.0,10.9605,10.9868,10.9605,10.9868,766500.0
2005-08-31 09:30:00,25.25,25.33,25.18,25.33,1217000.0,11.0348,11.0698,11.0042,11.0698,1217000.0
2005-08-31 09:40:00,25.32,25.34,25.25,25.26,507600.0,11.0654,11.0742,11.0348,11.0392,507600.0
2005-08-31 09:50:00,25.25,25.29,25.18,25.2,680800.0,11.0348,11.0523,11.0042,11.013,680800.0
2005-08-31 10:00:00,25.2,25.25,25.16,25.17,896100.0,11.013,11.0348,10.9955,10.9999,896100.0
2005-08-31 10:10:00,25.2,25.24,25.1,25.21,879300.0,11.013,11.0305,10.9693,11.0174,879300.0
2005-08-31 10:20:00,25.2,25.24,25.18,25.19,639700.0,11.013,11.0305,11.0042,11.0086,639700.0
2005-08-31 10:30:00,25.19,25.22,25.17,25.22,912200.0,11.0086,11.0217,10.9999,11.0217,912200.0
2005-08-31 10:40:00,25.22,25.26,25.21,25.22,528400.0,11.0217,11.0392,11.0174,11.0217,528400.0
2005-08-31 10:50:00,25.22,25.27,25.19,25.22,515900.0,11.0217,11.0436,11.0086,11.0217,515900.0
2005-08-31 11:00:00,25.22,25.29,25.16,25.28,571700.0,11.0217,11.0523,10.9955,11.0479,571700.0
2005-08-31 11:10:00,25.27,25.34,25.25,25.28,460700.0,11.0436,11.0742,11.0348,11.0479,460700.0
2005-08-31 11:20:00,25.28,25.3,25.23,25.25,397700.0,11.0479,11.0567,11.0261,11.0348,397700.0
2005-08-31 11:30:00,25.24,25.28,25.21,25.25,358000.0,11.0305,11.0479,11.0174,11.0348,358000.0
2005-08-31 11:40:00,25.26,25.26,25.23,25.25,273800.0,11.0392,11.0392,11.0261,11.0348,273800.0
2005-08-31 11:50:00,25.25,25.26,25.23,25.23,188400.0,11.0348,11.0392,11.0261,11.0261,188400.0
2005-08-31 12:00:00,25.24,25.27,25.17,25.17,1581800.0,11.0305,11.0436,10.9999,10.9999,1581800.0
2005-08-31 12:10:00,25.16,25.22,25.15,25.22,594300.0,10.9955,11.0217,10.9911,11.0217,594300.0
2005-08-31 12:20:00,25.22,25.23,25.19,25.2,338800.0,11.0217,11.0261,11.0086,11.013,338800.0
2005-08-31 12:30:00,25.2,25.21,25.18,25.19,253000.0,11.013,11.0174,11.0042,11.0086,253000.0
2005-08-31 12:40:00,25.19,25.21,25.18,25.2,297300.0,11.0086,11.0174,11.0042,11.013,297300.0
2005-08-31 12:50:00,25.19,25.2,25.1,25.13,290500.0,11.0086,11.013,10.9693,10.9824,290500.0
2005-08-31 13:00:00,25.15,25.17,25.13,25.16,287300.0,10.9911,10.9999,10.9824,10.9955,287300.0
2005-08-31 13:10:00,25.16,25.23,25.15,25.21,578300.0,10.9955,11.0261,10.9911,11.0174,578300.0
2005-08-31 13:20:00,25.22,25.23,25.18,25.18,309200.0,11.0217,11.0261,11.0042,11.0042,309200.0
2005-08-31 13:30:00,25.19,25.25,25.18,25.2,327600.0,11.0086,11.0348,11.0042,11.013,327600.0
2005-08-31 13:40:00,25.21,25.22,25.19,25.19,252500.0,11.0174,11.0217,11.0086,11.0086,252500.0
2005-08-31 13:50:00,25.2,25.26,25.19,25.24,476200.0,11.013,11.0392,11.0086,11.0305,476200.0
2005-08-31 14:00:00,25.23,25.24,25.2,25.22,431900.0,11.0261,11.0305,11.013,11.0217,431900.0
2005-08-31 14:10:00,25.22,25.25,25.22,25.23,280000.0,11.0217,11.0348,11.0217,11.0261,280000.0
2005-08-31 14:20:00,25.24,25.24,25.21,25.23,359300.0,11.0305,11.0305,11.0174,11.0261,359300.0
2005-08-31 14:30:00,25.23,25.25,25.22,25.25,141900.0,11.0261,11.0348,11.0217,11.0348,141900.0
2005-08-31 14:40:00,25.24,25.27,25.23,25.23,383200.0,11.0305,11.0436,11.0261,11.0261,383200.0
2005-08-31 14:50:00,25.23,25.3,25.22,25.28,516800.0,11.0261,11.0567,11.0217,11.0479,516800.0
2005-08-31 15:00:00,25.28,25.32,25.27,25.32,350900.0,11.0479,11.0654,11.0436,11.0654,350900.0
2005-08-31 15:10:00,25.31,25.35,25.31,25.35,466400.0,11.0611,11.0785,11.0611,11.0785,466400.0
2005-08-31 15:20:00,25.35,25.41,25.34,25.41,482400.0,11.0785,11.1048,11.0742,11.1048,482400.0
2005-08-31 15:30:00,25.4,25.43,25.39,25.39,531000.0,11.1004,11.1135,11.096,11.096,531000.0
2005-08-31 15:40:00,25.4,25.46,25.4,25.45,886000.0,11.1004,11.1266,11.1004,11.1222,886000.0
2005-08-31 15:50:00,25.45,25.48,25.4,25.48,1396900.0,11.1222,11.1354,11.1004,11.1354,1396900.0
2005-09-01 09:30:00,25.46,25.56,25.46,25.53,980000.0,11.1266,11.1703,11.1266,11.1572,980000.0
2005-09-01 09:40:00,25.53,25.6,25.51,25.54,716900.0,11.1572,11.1878,11.1485,11.1616,716900.0
2005-09-01 09:50:00,25.55,25.56,25.46,25.47,414000.0,11.1659,11.1703,11.1266,11.131,414000.0
2005-09-01 10:00:00,25.47,25.47,25.38,25.44,348300.0,11.131,11.131,11.0917,11.1179,348300.0
2005-09-01 10:10:00,25.44,25.45,25.37,25.4,410000.0,11.1179,11.1222,11.0873,11.1004,410000.0
2005-09-01 10:20:00,25.39,25.41,25.33,25.4,498200.0,11.096,11.1048,11.0698,11.1004,498200.0
2005-09-01 10:30:00,25.4,25.42,25.36,25.41,457000.0,11.1004,11.1091,11.0829,11.1048,457000.0
2005-09-01 10:40:00,25.42,25.43,25.37,25.37,641700.0,11.1091,11.1135,11.0873,11.0873,641700.0
2005-09-01 10:50:00,25.38,25.41,25.35,25.38,404900.0,11.0917,11.1048,11.0785,11.0917,404900.0
2005-09-01 11:00:00,25.37,25.41,25.37,25.4,338200.0,11.0873,11.1048,11.0873,11.1004,338200.0
2005-09-01 11:10:00,25.4,25.48,25.39,25.39,384500.0,11.1004,11.1354,11.096,11.096,384500.0
2005-09-01 11:20:00,25.39,25.48,25.38,25.39,615500.0,11.096,11.1354,11.0917,11.096,615500.0
2005-09-01 11:30:00,25.4,25.44,25.35,25.4,645500.0,11.1004,11.1179,11.0785,11.1004,645500.0
2005-09-01 11:40:00,25.4,25.47,25.39,25.41,653700.0,11.1004,11.131,11.096,11.1048,653700.0
2005-09-01 11:50:00,25.41,25.47,25.38,25.44,469400.0,11.1048,11.131,11.0917,11.1179,469400.0
2005-09-01 12:00:00,25.45,25.45,25.38,25.38,357100.0,11.1222,11.1222,11.0917,11.0917,357100.0
2005-09-01 12:10:00,25.39,25.41,25.37,25.39,875400.0,11.096,11.1048,11.0873,11.096,875400.0
2005-09-01 12:20:00,25.41,25.41,25.35,25.36,463200.0,11.1048,11.1048,11.0785,11.0829,463200.0
2005-09-01 12:30:00,25.36,25.37,25.34,25.37,349900.0,11.0829,11.0873,11.0742,11.0873,349900.0
2005-09-01 12:40:00,25.36,25.41,25.36,25.41,299400.0,11.0829,11.1048,11.0829,11.1048,299400.0
2005-09-01 12:50:00,25.41,25.41,25.33,25.35,444400.0,11.1048,11.1048,11.0698,11.0785,444400.0
2005-09-01 13:00:00,25.35,25.38,25.34,25.34,221900.0,11.0785,11.0917,11.0742,11.0742,221900.0
2005-09-01 13:10:00,25.34,25.36,25.3,25.34,421200.0,11.0742,11.0829,11.0567,11.0742,421200.0
2005-09-01 13:20:00,25.34,25.35,25.3,25.35,305000.0,11.0742,11.0785,11.0567,11.0785,305000.0
2005-09-01 13:30:00,25.34,25.36,25.31,25.31,311700.0,11.0742,11.0829,11.0611,11.0611,311700.0
2005-09-01 13:40:00,25.31,25.32,25.25,25.27,454500.0,11.0611,11.0654,11.0348,11.0436,454500.0
2005-09-01 13:50:00,25.27,25.27,25.22,25.22,409400.0,11.0436,11.0436,11.0217,11.0217,409400.0
2005-09-01 14:00:00,25.22,25.23,25.16,25.2,398000.0,11.0217,11.0261,10.9955,11.013,398000.0
2005-09-01 14:10:00,25.2,25.27,25.2,25.24,444900.0,11.013,11.0436,11.013,11.0305,444900.0
2005-09-01 14:20:00,25.23,25.28,25.22,25.25,313300.0,11.0261,11.0479,11.0217,11.0348,313300.0
2005-09-01 14:30:00,25.25,25.31,25.24,25.26,559000.0,11.0348,11.0611,11.0305,11.0392,559000.0
2005-09-01 14:40:00,25.27,25.29,25.22,25.23,889800.0,11.0436,11.0523,11.0217,11.0261,889800.0
2005-09-01 14:50:00,25.23,25.26,25.2,25.23,459400.0,11.0261,11.0392,11.013,11.0261,459400.0
2005-09-01 15:00:00,25.23,25.26,25.23,25.25,358100.0,11.0261,11.0392,11.0261,11.0348,358100.0
2005-09-01 15:10:00,25.26,25.29,25.24,25.25,759100.0,11.0392,11.0523,11.0305,11.0348,759100.0
2005-09-01 15:20:00,25.26,25.27,25.24,25.26,455100.0,11.0392,11.0436,11.0305,11.0392,455100.0
2005-09-01 15:30:00,25.26,25.3,25.25,25.27,601600.0,11.0392,11.0567,11.0348,11.0436,601600.0
2005-09-01 15:40:00,25.28,25.32,25.25,25.3,960400.0,11.0479,11.0654,11.0348,11.0567,960400.0
2005-09-01 15:50:00,25.32,25.33,25.27,25.31,1144900.0,11.0654,11.0698,11.0436,11.0611,1144900.0
2005-09-02 09:30:00,25.4,25.4,25.32,25.32,688300.0,11.1004,11.1004,11.0654,11.0654,688300.0
2005-09-02 09:40:00,25.32,25.35,25.27,25.29,400900.0,11.0654,11.0785,11.0436,11.0523,400900.0
2005-09-02 09:50:00,25.29,25.31,25.26,25.3,419100.0,11.0523,11.0611,11.0392,11.0567,419100.0
2005-09-02 10:00:00,25.3,25.31,25.26,25.27,394100.0,11.0567,11.0611,11.0392,11.0436,394100.0
2005-09-02 10:10:00,25.26,25.3,25.2,25.23,548700.0,11.0392,11.0567,11.013,11.0261,548700.0
2005-09-02 10:20:00,25.22,25.26,25.17,25.18,344700.0,11.0217,11.0392,10.9999,11.0042,344700.0
2005-09-02 10:30:00,25.18,25.24,25.13,25.21,443900.0,11.0042,11.0305,10.9824,11.0174,443900.0
2005-09-02 10:40:00,25.21,25.24,25.17,25.24,286000.0,11.0174,11.0305,10.9999,11.0305,286000.0
2005-09-02 10:50:00,25.24,25.26,25.2,25.22,289900.0,11.0305,11.0392,11.013,11.0217,289900.0
2005-09-02 11:00:00,25.21,25.28,25.21,25.24,244800.0,11.0174,11.0479,11.0174,11.0305,244800.0
2005-09-02 11:10:00,25.24,25.26,25.23,25.24,224500.0,11.0305,11.0392,11.0261,11.0305,224500.0
2005-09-02 11:20:00,25.24,25.28,25.23,25.27,417000.0,11.0305,11.0479,11.0261,11.0436,417000.0
2005-09-02 11:30:00,25.27,25.27,25.24,25.27,249100.0,11.0436,11.0436,11.0305,11.0436,249100.0
2005-09-02 11:40:00,25.27,25.28,25.25,25.26,641000.0,11.0436,11.0479,11.0348,11.0392,641000.0
2005-09-02 11:50:00,25.26,25.28,25.23,25.28,720100.0,11.0392,11.0479,11.0261,11.0479,720100.0
2005-09-02 12:00:00,25.28,25.35,25.28,25.35,514100.0,11.0479,11.0785,11.0479,11.0785,514100.0
2005-09-02 12:10:00,25.34,25.36,25.34,25.34,353500.0,11.0742,11.0829,11.0742,11.0742,353500.0
2005-09-02 12:20:00,25.35,25.36,25.32,25.34,227200.0,11.0785,11.0829,11.0654,11.0742,227200.0
2005-09-02 12:30:00,25.35,25.38,25.3,25.38,307500.0,11.0785,11.0917,11.0567,11.0917,307500.0
2005-09-02 12:40:00,25.38,25.4,25.36,25.37,152200.0,11.0917,11.1004,11.0829,11.0873,152200.0
2005-09-02 12:50:00,25.37,25.41,25.35,25.39,184400.0,11.0873,11.1048,11.0785,11.096,184400.0
2005-09-02 13:00:00,25.39,25.42,25.38,25.4,1076000.0,11.096,11.1091,11.0917,11.1004,1076000.0
2005-09-02 13:10:00,25.41,25.43,25.36,25.37,277600.0,11.1048,11.1135,11.0829,11.0873,277600.0
2005-09-02 13:20:00,25.36,25.42,25.35,25.39,208100.0,11.0829,11.1091,11.0785,11.096,208100.0
2005-09-02 13:30:00,25.39,25.44,25.37,25.41,267200.0,11.096,11.1179,11.0873,11.1048,267200.0
2005-09-02 13:40:00,25.41,25.42,25.37,25.38,376300.0,11.1048,11.1091,11.0873,11.0917,376300.0
2005-09-02 13:50:00,25.38,25.41,25.38,25.39,260900.0,11.0917,11.1048,11.0917,11.096,260900.0
2005-09-02 14:00:00,25.38,25.4,25.34,25.34,411200.0,11.0917,11.1004,11.0742,11.0742,411200.0
2005-09-02 14:10:00,25.34,25.37,25.33,25.36,1250400.0,11.0742,11.0873,11.0698,11.0829,1250400.0
2005-09-02 14:20:00,25.35,26.36,25.33,25.35,549300.0,11.0785,11.5199,11.0698,11.0785,549300.0
2005-09-02 14:30:00,25.34,25.35,25.32,25.34,491100.0,11.0742,11.0785,11.0654,11.0742,491100.0
2005-09-02 14:40:00,25.34,25.35,25.33,25.33,153100.0,11.0742,11.0785,11.0698,11.0698,153100.0
2005-09-02 14:50:00,25.33,25.34,25.32,25.32,394600.0,11.0698,11.0742,11.0654,11.0654,394600.0
2005-09-02 15:00:00,25.32,25.34,25.32,25.32,291200.0,11.0654,11.0742,11.0654,11.0654,291200.0
2005-09-02 15:10:00,25.33,25.34,25.3,25.33,491200.0,11.0698,11.0742,11.0567,11.0698,491200.0
2005-09-02 15:20:00,25.34,25.35,25.32,25.32,375100.0,11.0742,11.0785,11.0654,11.0654,375100.0
2005-09-02 15:30:00,25.33,25.34,25.32,25.33,490500.0,11.0698,11.0742,11.0654,11.0698,490500.0
2005-09-02 15:40:00,25.34,25.36,25.33,25.34,819100.0,11.0742,11.0829,11.0698,11.0742,819100.0
2005-09-02 15:50:00,25.35,25.35,25.28,25.29,1411200.0,11.0785,11.0785,11.0479,11.0523,1411200.0
2005-09-06 09:30:00,25.42,25.48,25.41,25.43,1275100.0,11.1091,11.1354,11.1048,11.1135,1275100.0
2005-09-06 09:40:00,25.43,25.44,25.33,25.34,933500.0,11.1135,11.1179,11.0698,11.0742,933500.0
2005-09-06 09:50:00,25.34,25.37,25.34,25.35,593200.0,11.0742,11.0873,11.0742,11.0785,593200.0
2005-09-06 10:00:00,25.36,25.43,25.34,25.36,628700.0,11.0829,11.1135,11.0742,11.0829,628700.0
2005-09-06 10:10:00,25.36,25.4,25.35,25.37,497200.0,11.0829,11.1004,11.0785,11.0873,497200.0
2005-09-06 10:20:00,25.37,25.45,25.36,25.42,695400.0,11.0873,11.1222,11.0829,11.1091,695400.0
2005-09-06 10:30:00,25.43,25.44,25.38,25.39,671500.0,11.1135,11.1179,11.0917,11.096,671500.0
2005-09-06 10:40:00,25.38,25.43,25.38,25.42,473300.0,11.0917,11.1135,11.0917,11.1091,473300.0
2005-09-06 10:50:00,25.41,25.44,25.4,25.41,447100.0,11.1048,11.1179,11.1004,11.1048,447100.0
2005-09-06 11:00:00,25.41,25.44,25.4,25.43,474300.0,11.1048,11.1179,11.1004,11.1135,474300.0
2005-09-06 11:10:00,25.42,25.44,25.41,25.42,385000.0,11.1091,11.1179,11.1048,11.1091,385000.0
2005-09-06 11:20:00,25.43,25.44,25.41,25.43,362400.0,11.1135,11.1179,11.1048,11.1135,362400.0
2005-09-06 11:30:00,25.43,25.44,25.41,25.43,399900.0,11.1135,11.1179,11.1048,11.1135,399900.0
2005-09-06 11:40:00,25.43,25.44,25.4,25.42,267300.0,11.1135,11.1179,11.1004,11.1091,267300.0
2005-09-06 11:50:00,25.42,25.44,25.41,25.43,289000.0,11.1091,11.1179,11.1048,11.1135,289000.0
2005-09-06 12:00:00,25.43,25.46,25.42,25.45,388700.0,11.1135,11.1266,11.1091,11.1222,388700.0
2005-09-06 12:10:00,25.45,25.5,25.44,25.48,440600.0,11.1222,11.1441,11.1179,11.1354,440600.0
2005-09-06 12:20:00,25.48,25.55,25.48,25.54,625900.0,11.1354,11.1659,11.1354,11.1616,625900.0
2005-09-06 12:30:00,25.53,25.55,25.51,25.53,515900.0,11.1572,11.1659,11.1485,11.1572,515900.0
2005-09-06 12:40:00,25.52,25.56,25.5,25.54,358000.0,11.1528,11.1703,11.1441,11.1616,358000.0
2005-09-06 12:50:00,25.54,25.57,25.53,25.55,476500.0,11.1616,11.1747,11.1572,11.1659,476500.0
2005-09-06 13:00:00,25.56,25.6,25.54,25.58,611700.0,11.1703,11.1878,11.1616,11.1791,611700.0
2005-09-06 13:10:00,25.58,25.61,25.57,25.6,367800.0,11.1791,11.1922,11.1747,11.1878,367800.0
2005-09-06 13:20:00,25.6,25.61,25.56,25.58,366000.0,11.1878,11.1922,11.1703,11.1791,366000.0
2005-09-06 13:30:00,25.59,25.59,25.56,25.58,267200.0,11.1834,11.1834,11.1703,11.1791,267200.0
2005-09-06 13:40:00,25.57,25.58,25.54,25.57,281800.0,11.1747,11.1791,11.1616,11.1747,281800.0
2005-09-06 13:50:00,25.57,25.6,25.53,25.6,393100.0,11.1747,11.1878,11.1572,11.1878,393100.0
2005-09-06 14:00:00,25.58,25.6,25.56,25.56,310400.0,11.1791,11.1878,11.1703,11.1703,310400.0
2005-09-06 14:10:00,25.56,25.6,25.54,25.55,1002200.0,11.1703,11.1878,11.1616,11.1659,1002200.0
2005-09-06 14:20:00,25.56,25.57,25.52,25.56,293700.0,11.1703,11.1747,11.1528,11.1703,293700.0
2005-09-06 14:30:00,25.56,25.68,25.55,25.65,543800.0,11.1703,11.2228,11.1659,11.2096,543800.0
2005-09-06 14:40:00,25.65,25.72,25.64,25.7,529200.0,11.2096,11.2402,11.2053,11.2315,529200.0
2005-09-06 14:50:00,25.71,25.71,25.64,25.7,633300.0,11.2359,11.2359,11.2053,11.2315,633300.0
2005-09-06 15:00:00,25.7,25.74,25.69,25.73,731700.0,11.2315,11.249,11.2271,11.2446,731700.0
2005-09-06 15:10:00,25.73,25.79,25.73,25.76,1036900.0,11.2446,11.2708,11.2446,11.2577,1036900.0
2005-09-06 15:20:00,25.75,25.85,25.75,25.78,1336300.0,11.2533,11.2971,11.2533,11.2665,1336300.0
2005-09-06 15:30:00,25.77,25.87,25.77,25.86,1360700.0,11.2621,11.3058,11.2621,11.3014,1360700.0
2005-09-06 15:40:00,25.85,25.88,25.84,25.88,1495600.0,11.2971,11.3102,11.2927,11.3102,1495600.0
2005-09-06 15:50:00,25.88,25.9,25.83,25.85,2101900.0,11.3102,11.3189,11.2883,11.2971,2101900.0
2005-09-07 09:30:00,25.9,26.01,25.89,26.0,1517900.0,11.3189,11.367,11.3145,11.3626,1517900.0
2005-09-07 09:40:00,25.9,26.09,25.9,26.08,1078100.0,11.3189,11.4019,11.3189,11.3976,1078100.0
2005-09-07 09:50:00,26.07,26.09,25.99,26.02,597100.0,11.3932,11.4019,11.3582,11.3713,597100.0
2005-09-07 10:00:00,26.01,26.2,26.01,26.15,939700.0,11.367,11.45,11.367,11.4282,939700.0
2005-09-07 10:10:00,26.16,26.21,26.09,26.19,807600.0,11.4325,11.4544,11.4019,11.4456,807600.0
2005-09-07 10:20:00,26.2,26.2,26.1,26.14,692600.0,11.45,11.45,11.4063,11.4238,692600.0
2005-09-07 10:30:00,26.14,26.18,26.13,26.16,465800.0,11.4238,11.4413,11.4194,11.4325,465800.0
2005-09-07 10:40:00,26.15,26.2,26.14,26.19,766700.0,11.4282,11.45,11.4238,11.4456,766700.0
2005-09-07 10:50:00,26.19,26.28,26.19,26.28,907700.0,11.4456,11.485,11.4456,11.485,907700.0
2005-09-07 11:00:00,26.28,26.3,26.22,26.23,739000.0,11.485,11.4937,11.4587,11.4631,739000.0
2005-09-07 11:10:00,26.23,26.27,26.19,26.2,657800.0,11.4631,11.4806,11.4456,11.45,657800.0
2005-09-07 11:20:00,26.2,26.24,26.15,26.2,412300.0,11.45,11.4675,11.4282,11.45,412300.0
2005-09-07 11:30:00,26.19,26.22,26.16,26.17,407800.0,11.4456,11.4587,11.4325,11.4369,407800.0
2005-09-07 11:40:00,26.17,26.24,26.17,26.22,194100.0,11.4369,11.4675,11.4369,11.4587,194100.0
2005-09-07 11:50:00,26.21,26.26,26.2,26.22,272600.0,11.4544,11.4762,11.45,11.4587,272600.0
2005-09-07 12:00:00,26.22,26.26,26.21,26.25,290100.0,11.4587,11.4762,11.4544,11.4719,290100.0
2005-09-07 12:10:00,26.25,26.32,26.23,26.3,649300.0,11.4719,11.5025,11.4631,11.4937,649300.0
2005-09-07 12:20:00,26.3,26.35,26.29,26.35,609900.0,11.4937,11.5156,11.4893,11.5156,609900.0
2005-09-07 12:30:00,26.35,26.35,26.3,26.31,369500.0,11.5156,11.5156,11.4937,11.4981,369500.0
2005-09-07 12:40:00,26.31,26.38,26.29,26.34,666500.0,11.4981,11.5287,11.4893,11.5112,666500.0
2005-09-07 12:50:00,26.34,26.35,26.3,26.31,352300.0,11.5112,11.5156,11.4937,11.4981,352300.0
2005-09-07 13:00:00,26.31,26.32,26.3,26.32,412400.0,11.4981,11.5025,11.4937,11.5025,412400.0
2005-09-07 13:10:00,26.32,26.34,26.28,26.34,612900.0,11.5025,11.5112,11.485,11.5112,612900.0
2005-09-07 13:20:00,26.34,26.34,26.25,26.26,483700.0,11.5112,11.5112,11.4719,11.4762,483700.0
2005-09-07 13:30:00,26.26,26.27,26.19,26.21,620300.0,11.4762,11.4806,11.4456,11.4544,620300.0
2005-09-07 13:40:00,26.22,26.23,26.17,26.21,419500.0,11.4587,11.4631,11.4369,11.4544,419500.0
2005-09-07 13:50:00,26.21,26.22,26.16,26.18,476600.0,11.4544,11.4587,11.4325,11.4413,476600.0
2005-09-07 14:00:00,26.17,26.25,26.16,26.25,712500.0,11.4369,11.4719,11.4325,11.4719,712500.0
2005-09-07 14:10:00,26.25,26.25,26.16,26.19,666100.0,11.4719,11.4719,11.4325,11.4456,666100.0
2005-09-07 14:20:00,26.19,26.19,26.11,26.11,380900.0,11.4456,11.4456,11.4107,11.4107,380900.0
2005-09-07 14:30:00,26.11,26.13,26.04,26.09,562000.0,11.4107,11.4194,11.3801,11.4019,562000.0
2005-09-07 14:40:00,26.09,26.14,26.06,26.13,513600.0,11.4019,11.4238,11.3888,11.4194,513600.0
2005-09-07 14:50:00,26.12,26.23,26.12,26.19,499500.0,11.415,11.4631,11.415,11.4456,499500.0
2005-09-07 15:00:00,26.19,26.2,26.15,26.2,423400.0,11.4456,11.45,11.4282,11.45,423400.0
2005-09-07 15:10:00,26.19,26.24,26.18,26.21,405500.0,11.4456,11.4675,11.4413,11.4544,405500.0
2005-09-07 15:20:00,26.22,26.26,26.21,26.25,376400.0,11.4587,11.4762,11.4544,11.4719,376400.0
2005-09-07 15:30:00,26.25,26.28,26.22,26.22,567300.0,11.4719,11.485,11.4587,11.4587,567300.0
2005-09-07 15:40:00,26.22,26.27,26.22,26.22,793600.0,11.4587,11.4806,11.4587,11.4587,793600.0
2005-09-07 15:50:00,26.22,26.31,26.21,26.3,1239900.0,11.4587,11.4981,11.4544,11.4937,1239900.0
2005-09-08 09:30:00,26.5,26.51,26.42,26.44,1701200.0,11.5811,11.5855,11.5462,11.5549,1701200.0
2005-09-08 09:40:00,26.44,26.47,26.4,26.45,781200.0,11.5549,11.568,11.5374,11.5593,781200.0
2005-09-08 09:50:00,26.45,26.45,26.33,26.37,754500.0,11.5593,11.5593,11.5068,11.5243,754500.0
2005-09-08 10:00:00,26.38,26.4,26.31,26.32,384600.0,11.5287,11.5374,11.4981,11.5025,384600.0
2005-09-08 10:10:00,26.32,26.34,26.21,26.23,616400.0,11.5025,11.5112,11.4544,11.4631,616400.0
2005-09-08 10:20:00,26.22,26.3,26.2,26.3,379600.0,11.4587,11.4937,11.45,11.4937,379600.0
2005-09-08 10:30:00,26.29,26.45,26.25,26.42,825100.0,11.4893,11.5593,11.4719,11.5462,825100.0
2005-09-08 10:40:00,26.42,26.47,26.34,26.34,596800.0,11.5462,11.568,11.5112,11.5112,596800.0
2005-09-08 10:50:00,26.34,26.36,26.15,26.2,623500.0,11.5112,11.5199,11.4282,11.45,623500.0
2005-09-08 11:00:00,26.19,26.23,26.16,26.18,601800.0,11.4456,11.4631,11.4325,11.4413,601800.0
2005-09-08 11:10:00,26.19,26.39,26.17,26.24,467200.0,11.4456,11.533,11.4369,11.4675,467200.0
2005-09-08 11:20:00,26.24,26.31,26.22,26.23,476000.0,11.4675,11.4981,11.4587,11.4631,476000.0
2005-09-08 11:30:00,26.23,26.27,26.2,26.23,301200.0,11.4631,11.4806,11.45,11.4631,301200.0
2005-09-08 11:40:00,26.23,26.25,26.2,26.21,165200.0,11.4631,11.4719,11.45,11.4544,165200.0
2005-09-08 11:50:00,26.21,26.22,26.19,26.19,191000.0,11.4544,11.4587,11.4456,11.4456,191000.0
2005-09-08 12:00:00,26.19,26.21,26.18,26.18,132100.0,11.4456,11.4544,11.4413,11.4413,132100.0
2005-09-08 12:10:00,26.19,26.22,26.16,26.19,211200.0,11.4456,11.4587,11.4325,11.4456,211200.0
2005-09-08 12:20:00,26.19,26.26,26.17,26.24,312200.0,11.4456,11.4762,11.4369,11.4675,312200.0
2005-09-08 12:30:00,26.23,26.25,26.21,26.23,165400.0,11.4631,11.4719,11.4544,11.4631,165400.0
2005-09-08 12:40:00,26.24,26.24,26.2,26.22,175900.0,11.4675,11.4675,11.45,11.4587,175900.0
2005-09-08 12:50:00,26.23,26.24,26.21,26.23,173000.0,11.4631,11.4675,11.4544,11.4631,173000.0
2005-09-08 13:00:00,26.24,26.27,26.24,26.24,327400.0,11.4675,11.4806,11.4675,11.4675,327400.0
2005-09-08 13:10:00,26.25,26.25,26.22,26.24,219500.0,11.4719,11.4719,11.4587,11.4675,219500.0
2005-09-08 13:20:00,26.24,26.25,26.2,26.23,185000.0,11.4675,11.4719,11.45,11.4631,185000.0
2005-09-08 13:30:00,26.23,26.24,26.2,26.21,234300.0,11.4631,11.4675,11.45,11.4544,234300.0
2005-09-08 13:40:00,26.21,26.22,26.2,26.21,133300.0,11.4544,11.4587,11.45,11.4544,133300.0
2005-09-08 13:50:00,26.21,26.25,26.19,26.24,291300.0,11.4544,11.4719,11.4456,11.4675,291300.0
2005-09-08 14:00:00,26.24,26.3,26.23,26.25,517100.0,11.4675,11.4937,11.4631,11.4719,517100.0
2005-09-08 14:10:00,26.25,26.29,26.22,26.25,451200.0,11.4719,11.4893,11.4587,11.4719,451200.0
2005-09-08 14:20:00,26.25,26.26,26.2,26.22,315100.0,11.4719,11.4762,11.45,11.4587,315100.0
2005-09-08 14:30:00,26.21,26.26,26.2,26.25,233600.0,11.4544,11.4762,11.45,11.4719,233600.0
2005-09-08 14:40:00,26.25,26.26,26.22,26.24,250200.0,11.4719,11.4762,11.4587,11.4675,250200.0
2005-09-08 14:50:00,26.24,26.27,26.21,26.22,322300.0,11.4675,11.4806,11.4544,11.4587,322300.0
2005-09-08 15:00:00,26.22,26.24,26.19,26.22,534900.0,11.4587,11.4675,11.4456,11.4587,534900.0
2005-09-08 15:10:00,26.22,26.26,26.2,26.24,452500.0,11.4587,11.4762,11.45,11.4675,452500.0
2005-09-08 15:20:00,26.23,26.35,26.22,26.35,690200.0,11.4631,11.5156,11.4587,11.5156,690200.0
2005-09-08 15:30:00,26.34,26.61,26.22,26.43,2564300.0,11.5112,11.6292,11.4587,11.5505,2564300.0
2005-09-08 15:40:00,26.44,26.53,26.36,26.44,1377900.0,11.5549,11.5942,11.5199,11.5549,1377900.0
2005-09-08 15:50:00,26.45,26.57,26.41,26.48,2590500.0,11.5593,11.6117,11.5418,11.5724,2590500.0
2005-09-09 09:30:00,26.65,26.65,26.4,26.41,1296400.0,11.6467,11.6467,11.5374,11.5418,1296400.0
2005-09-09 09:40:00,26.4,26.46,26.35,26.37,488600.0,11.5374,11.5636,11.5156,11.5243,488600.0
2005-09-09 09:50:00,26.36,26.38,26.27,26.32,631900.0,11.5199,11.5287,11.4806,11.5025,631900.0
2005-09-09 10:00:00,26.32,26.37,26.25,26.27,505900.0,11.5025,11.5243,11.4719,11.4806,505900.0
2005-09-09 10:10:00,26.27,26.34,26.22,26.3,1350200.0,11.4806,11.5112,11.4587,11.4937,1350200.0
2005-09-09 10:20:00,26.3,26.3,26.27,26.29,723900.0,11.4937,11.4937,11.4806,11.4893,723900.0
2005-09-09 10:30:00,26.28,26.31,26.27,26.29,422800.0,11.485,11.4981,11.4806,11.4893,422800.0
2005-09-09 10:40:00,26.29,26.3,26.28,26.3,280400.0,11.4893,11.4937,11.485,11.4937,280400.0
2005-09-09 10:50:00,26.3,26.31,26.26,26.27,491000.0,11.4937,11.4981,11.4762,11.4806,491000.0
2005-09-09 11:00:00,26.27,26.3,26.23,26.23,484800.0,11.4806,11.4937,11.4631,11.4631,484800.0
2005-09-09 11:10:00,26.23,26.26,26.21,26.26,462800.0,11.4631,11.4762,11.4544,11.4762,462800.0
2005-09-09 11:20:00,26.25,26.28,26.21,26.22,461800.0,11.4719,11.485,11.4544,11.4587,461800.0
2005-09-09 11:30:00,26.21,26.28,26.21,26.27,657200.0,11.4544,11.485,11.4544,11.4806,657200.0
2005-09-09 11:40:00,26.28,26.38,26.27,26.33,442100.0,11.485,11.5287,11.4806,11.5068,442100.0
2005-09-09 11:50:00,26.33,26.36,26.28,26.35,534000.0,11.5068,11.5199,11.485,11.5156,534000.0
2005-09-09 12:00:00,26.34,26.36,26.32,26.35,346300.0,11.5112,11.5199,11.5025,11.5156,346300.0
2005-09-09 12:10:00,26.35,26.37,26.3,26.34,375600.0,11.5156,11.5243,11.4937,11.5112,375600.0
2005-09-09 12:20:00,26.35,26.38,26.33,26.37,267800.0,11.5156,11.5287,11.5068,11.5243,267800.0
2005-09-09 12:30:00,26.37,26.37,26.3,26.3,144100.0,11.5243,11.5243,11.4937,11.4937,144100.0
2005-09-09 12:40:00,26.31,26.32,26.29,26.3,234100.0,11.4981,11.5025,11.4893,11.4937,234100.0
2005-09-09 12:50:00,26.3,26.33,26.3,26.3,145500.0,11.4937,11.5068,11.4937,11.4937,145500.0
2005-09-09 13:00:00,26.3,26.32,26.26,26.26,256500.0,11.4937,11.5025,11.4762,11.4762,256500.0
2005-09-09 13:10:00,26.27,26.35,26.26,26.33,267900.0,11.4806,11.5156,11.4762,11.5068,267900.0
2005-09-09 13:20:00,26.34,26.38,26.32,26.33,283600.0,11.5112,11.5287,11.5025,11.5068,283600.0
2005-09-09 13:30:00,26.33,26.35,26.3,26.31,227700.0,11.5068,11.5156,11.4937,11.4981,227700.0
2005-09-09 13:40:00,26.31,26.35,26.31,26.34,214800.0,11.4981,11.5156,11.4981,11.5112,214800.0
2005-09-09 13:50:00,26.33,26.35,26.32,26.32,292600.0,11.5068,11.5156,11.5025,11.5025,292600.0
2005-09-09 14:00:00,26.32,26.33,26.3,26.32,233900.0,11.5025,11.5068,11.4937,11.5025,233900.0
2005-09-09 14:10:00,26.33,26.37,26.32,26.36,472200.0,11.5068,11.5243,11.5025,11.5199,472200.0
2005-09-09 14:20:00,26.35,26.39,26.33,26.34,354900.0,11.5156,11.533,11.5068,11.5112,354900.0
2005-09-09 14:30:00,26.34,26.36,26.32,26.35,321900.0,11.5112,11.5199,11.5025,11.5156,321900.0
2005-09-09 14:40:00,26.35,26.36,26.32,26.33,401000.0,11.5156,11.5199,11.5025,11.5068,401000.0
2005-09-09 14:50:00,26.33,26.34,26.3,26.33,384800.0,11.5068,11.5112,11.4937,11.5068,384800.0
2005-09-09 15:00:00,26.33,26.34,26.32,26.33,320500.0,11.5068,11.5112,11.5025,11.5068,320500.0
2005-09-09 15:10:00,26.33,26.37,26.33,26.34,754200.0,11.5068,11.5243,11.5068,11.5112,754200.0
2005-09-09 15:20:00,26.34,26.4,26.33,26.4,538900.0,11.5112,11.5374,11.5068,11.5374,538900.0
2005-09-09 15:30:00,26.4,26.4,26.31,26.33,726500.0,11.5374,11.5374,11.4981,11.5068,726500.0
2005-09-09 15:40:00,26.33,26.37,26.32,26.36,630700.0,11.5068,11.5243,11.5025,11.5199,630700.0
2005-09-09 15:50:00,26.36,26.36,26.29,26.31,1352600.0,11.5199,11.5199,11.4893,11.4981,1352600.0
2005-09-12 09:30:00,26.3,26.32,26.25,26.31,723500.0,11.4937,11.5025,11.4719,11.4981,723500.0
2005-09-12 09:40:00,26.32,26.49,26.31,26.47,470000.0,11.5025,11.5767,11.4981,11.568,470000.0
2005-09-12 09:50:00,26.47,26.49,26.34,26.39,498900.0,11.568,11.5767,11.5112,11.533,498900.0
2005-09-12 10:00:00,26.39,26.44,26.3,26.32,648600.0,11.533,11.5549,11.4937,11.5025,648600.0
2005-09-12 10:10:00,26.31,26.36,26.3,26.32,391700.0,11.4981,11.5199,11.4937,11.5025,391700.0
2005-09-12 10:20:00,26.32,26.39,26.3,26.38,297000.0,11.5025,11.533,11.4937,11.5287,297000.0
2005-09-12 10:30:00,26.37,26.4,26.33,26.35,282400.0,11.5243,11.5374,11.5068,11.5156,282400.0
2005-09-12 10:40:00,26.35,26.4,26.3,26.4,574700.0,11.5156,11.5374,11.4937,11.5374,574700.0
2005-09-12 10:50:00,26.39,26.4,26.36,26.39,390700.0,11.533,11.5374,11.5199,11.533,390700.0
2005-09-12 11:00:00,26.39,26.41,26.35,26.39,368900.0,11.533,11.5418,11.5156,11.533,368900.0
2005-09-12 11:10:00,26.39,26.4,26.36,26.37,285900.0,11.533,11.5374,11.5199,11.5243,285900.0
2005-09-12 11:20:00,26.37,26.43,26.36,26.39,364100.0,11.5243,11.5505,11.5199,11.533,364100.0
2005-09-12 11:30:00,26.39,26.44,26.38,26.42,326100.0,11.533,11.5549,11.5287,11.5462,326100.0
2005-09-12 11:40:00,26.43,26.45,26.42,26.42,252500.0,11.5505,11.5593,11.5462,11.5462,252500.0
2005-09-12 11:50:00,26.42,26.43,26.36,26.39,267200.0,11.5462,11.5505,11.5199,11.533,267200.0
2005-09-12 12:00:00,26.38,26.42,26.38,26.4,170800.0,11.5287,11.5462,11.5287,11.5374,170800.0
2005-09-12 12:10:00,26.4,26.41,26.37,26.37,253800.0,11.5374,11.5418,11.5243,11.5243,253800.0
2005-09-12 12:20:00,26.37,26.4,26.37,26.39,203600.0,11.5243,11.5374,11.5243,11.533,203600.0
2005-09-12 12:30:00,26.38,26.4,26.33,26.36,240700.0,11.5287,11.5374,11.5068,11.5199,240700.0
2005-09-12 12:40:00,26.36,26.37,26.34,26.35,164800.0,11.5199,11.5243,11.5112,11.5156,164800.0
2005-09-12 12:50:00,26.36,26.39,26.33,26.34,288200.0,11.5199,11.533,11.5068,11.5112,288200.0
2005-09-12 13:00:00,26.34,26.35,26.33,26.34,108500.0,11.5112,11.5156,11.5068,11.5112,108500.0
2005-09-12 13:10:00,26.34,26.39,26.34,26.36,151500.0,11.5112,11.533,11.5112,11.5199,151500.0
2005-09-12 13:20:00,26.37,26.38,26.35,26.35,181700.0,11.5243,11.5287,11.5156,11.5156,181700.0
2005-09-12 13:30:00,26.35,26.38,26.35,26.38,235000.0,11.5156,11.5287,11.5156,11.5287,235000.0
2005-09-12 13:40:00,26.38,26.39,26.35,26.35,243900.0,11.5287,11.533,11.5156,11.5156,243900.0
2005-09-12 13:50:00,26.35,26.36,26.27,26.27,510700.0,11.5156,11.5199,11.4806,11.4806,510700.0
2005-09-12 14:00:00,26.27,26.33,26.25,26.31,338500.0,11.4806,11.5068,11.4719,11.4981,338500.0
2005-09-12 14:10:00,26.31,26.37,26.31,26.36,201400.0,11.4981,11.5243,11.4981,11.5199,201400.0
2005-09-12 14:20:00,26.37,26.37,26.33,26.37,208000.0,11.5243,11.5243,11.5068,11.5243,208000.0
2005-09-12 14:30:00,26.37,26.37,26.34,26.35,193000.0,11.5243,11.5243,11.5112,11.5156,193000.0
2005-09-12 14:40:00,26.36,26.39,26.36,26.38,311400.0,11.5199,11.533,11.5199,11.5287,311400.0
2005-09-12 14:50:00,26.38,26.39,26.36,26.37,291800.0,11.5287,11.533,11.5199,11.5243,291800.0
2005-09-12 15:00:00,26.37,26.38,26.34,26.36,285200.0,11.5243,11.5287,11.5112,11.5199,285200.0
2005-09-12 15:10:00,26.35,26.38,26.35,26.37,349500.0,11.5156,11.5287,11.5156,11.5243,349500.0
2005-09-12 15:20:00,26.36,26.37,26.34,26.37,486600.0,11.5199,11.5243,11.5112,11.5243,486600.0
2005-09-12 15:30:00,26.36,26.37,26.33,26.35,347400.0,11.5199,11.5243,11.5068,11.5156,347400.0
2005-09-12 15:40:00,26.36,26.36,26.34,26.35,444900.0,11.5199,11.5199,11.5112,11.5156,444900.0
2005-09-12 15:50:00,26.34,26.37,26.3,26.33,715800.0,11.5112,11.5243,11.4937,11.5068,715800.0
2005-09-13 09:30:00,26.17,26.18,26.02,26.02,1183900.0,11.4369,11.4413,11.3713,11.3713,1183900.0
2005-09-13 09:40:00,26.02,26.03,25.89,25.89,1003100.0,11.3713,11.3757,11.3145,11.3145,1003100.0
2005-09-13 09:50:00,25.89,25.94,25.77,25.88,838400.0,11.3145,11.3364,11.2621,11.3102,838400.0
2005-09-13 10:00:00,25.88,25.94,25.85,25.87,590900.0,11.3102,11.3364,11.2971,11.3058,590900.0
2005-09-13 10:10:00,25.87,26.0,25.83,25.92,605400.0,11.3058,11.3626,11.2883,11.3276,605400.0
2005-09-13 10:20:00,25.92,25.96,25.9,25.96,408400.0,11.3276,11.3451,11.3189,11.3451,408400.0
2005-09-13 10:30:00,25.95,26.11,25.95,26.09,816900.0,11.3408,11.4107,11.3408,11.4019,816900.0
2005-09-13 10:40:00,26.08,26.1,26.03,26.03,656300.0,11.3976,11.4063,11.3757,11.3757,656300.0
2005-09-13 10:50:00,26.04,26.04,25.96,25.97,396900.0,11.3801,11.3801,11.3451,11.3495,396900.0
2005-09-13 11:00:00,25.96,25.99,25.95,25.95,291900.0,11.3451,11.3582,11.3408,11.3408,291900.0
2005-09-13 11:10:00,25.95,26.0,25.94,25.99,268800.0,11.3408,11.3626,11.3364,11.3582,268800.0
2005-09-13 11:20:00,25.99,26.0,25.94,25.96,290100.0,11.3582,11.3626,11.3364,11.3451,290100.0
2005-09-13 11:30:00,25.95,26.0,25.94,26.0,277500.0,11.3408,11.3626,11.3364,11.3626,277500.0
2005-09-13 11:40:00,26.01,26.05,25.99,26.0,233400.0,11.367,11.3845,11.3582,11.3626,233400.0
2005-09-13 11:50:00,25.99,26.0,25.97,25.98,177700.0,11.3582,11.3626,11.3495,11.3539,177700.0
2005-09-13 12:00:00,25.98,25.99,25.93,25.94,233200.0,11.3539,11.3582,11.332,11.3364,233200.0
2005-09-13 12:10:00,25.94,26.0,25.94,25.97,143800.0,11.3364,11.3626,11.3364,11.3495,143800.0
2005-09-13 12:20:00,25.97,26.0,25.97,25.97,171900.0,11.3495,11.3626,11.3495,11.3495,171900.0
2005-09-13 12:30:00,25.97,26.03,25.97,26.02,208800.0,11.3495,11.3757,11.3495,11.3713,208800.0
2005-09-13 12:40:00,26.02,26.05,26.0,26.02,131600.0,11.3713,11.3845,11.3626,11.3713,131600.0
2005-09-13 12:50:00,26.01,26.05,26.0,26.03,168700.0,11.367,11.3845,11.3626,11.3757,168700.0
2005-09-13 13:00:00,26.03,26.06,26.01,26.03,208800.0,11.3757,11.3888,11.367,11.3757,208800.0
2005-09-13 13:10:00,26.03,26.07,26.01,26.05,274100.0,11.3757,11.3932,11.367,11.3845,274100.0
2005-09-13 13:20:00,26.06,26.06,26.01,26.02,196500.0,11.3888,11.3888,11.367,11.3713,196500.0
2005-09-13 13:30:00,26.01,26.06,26.01,26.06,142800.0,11.367,11.3888,11.367,11.3888,142800.0
2005-09-13 13:40:00,26.06,26.07,26.02,26.02,186900.0,11.3888,11.3932,11.3713,11.3713,186900.0
2005-09-13 13:50:00,26.02,26.09,26.02,26.05,296500.0,11.3713,11.4019,11.3713,11.3845,296500.0
2005-09-13 14:00:00,26.04,26.1,26.01,26.08,494000.0,11.3801,11.4063,11.367,11.3976,494000.0
2005-09-13 14:10:00,26.08,26.24,26.07,26.15,634500.0,11.3976,11.4675,11.3932,11.4282,634500.0
2005-09-13 14:20:00,26.15,26.22,26.15,26.18,365600.0,11.4282,11.4587,11.4282,11.4413,365600.0
2005-09-13 14:30:00,26.18,26.18,26.11,26.12,278800.0,11.4413,11.4413,11.4107,11.415,278800.0
2005-09-13 14:40:00,26.12,26.13,26.09,26.1,273400.0,11.415,11.4194,11.4019,11.4063,273400.0
2005-09-13 14:50:00,26.1,26.12,26.04,26.11,347200.0,11.4063,11.415,11.3801,11.4107,347200.0
2005-09-13 15:00:00,26.11,26.12,26.02,26.05,309200.0,11.4107,11.415,11.3713,11.3845,309200.0
2005-09-13 15:10:00,26.05,26.08,26.02,26.06,499400.0,11.3845,11.3976,11.3713,11.3888,499400.0
2005-09-13 15:20:00,26.06,26.07,26.02,26.06,763400.0,11.3888,11.3932,11.3713,11.3888,763400.0
2005-09-13 15:30:00,26.06,26.08,26.03,26.04,356100.0,11.3888,11.3976,11.3757,11.3801,356100.0
2005-09-13 15:40:00,26.04,26.04,25.98,26.01,734600.0,11.3801,11.3801,11.3539,11.367,734600.0
2005-09-13 15:50:00,26.01,26.06,25.97,25.99,1404900.0,11.367,11.3888,11.3495,11.3582,1404900.0
2005-09-14 09:30:00,25.96,26.05,25.92,26.01,1430800.0,11.3451,11.3845,11.3276,11.367,1430800.0
2005-09-14 09:40:00,26.03,26.03,25.95,25.97,396000.0,11.3757,11.3757,11.3408,11.3495,396000.0
2005-09-14 09:50:00,25.98,26.02,25.96,25.97,336600.0,11.3539,11.3713,11.3451,11.3495,336600.0
2005-09-14 10:00:00,25.98,26.03,25.97,26.01,327900.0,11.3539,11.3757,11.3495,11.367,327900.0
2005-09-14 10:10:00,26.02,26.03,26.0,26.02,316000.0,11.3713,11.3757,11.3626,11.3713,316000.0
2005-09-14 10:20:00,26.02,26.05,26.0,26.01,380800.0,11.3713,11.3845,11.3626,11.367,380800.0
2005-09-14 10:30:00,26.01,26.06,26.0,26.03,350600.0,11.367,11.3888,11.3626,11.3757,350600.0
2005-09-14 10:40:00,26.03,26.06,25.97,26.01,581100.0,11.3757,11.3888,11.3495,11.367,581100.0
2005-09-14 10:50:00,26.01,26.05,26.0,26.0,200700.0,11.367,11.3845,11.3626,11.3626,200700.0
2005-09-14 11:00:00,26.0,26.07,26.0,26.04,189600.0,11.3626,11.3932,11.3626,11.3801,189600.0
2005-09-14 11:10:00,26.04,26.09,26.03,26.05,274800.0,11.3801,11.4019,11.3757,11.3845,274800.0
2005-09-14 11:20:00,26.05,26.06,26.03,26.03,199200.0,11.3845,11.3888,11.3757,11.3757,199200.0
2005-09-14 11:30:00,26.03,26.08,25.98,26.07,364400.0,11.3757,11.3976,11.3539,11.3932,364400.0
2005-09-14 11:40:00,26.07,26.09,26.06,26.08,248000.0,11.3932,11.4019,11.3888,11.3976,248000.0
2005-09-14 11:50:00,26.07,26.09,26.05,26.06,395800.0,11.3932,11.4019,11.3845,11.3888,395800.0
2005-09-14 12:00:00,26.06,26.07,26.01,26.04,374100.0,11.3888,11.3932,11.367,11.3801,374100.0
2005-09-14 12:10:00,26.03,26.06,26.01,26.01,224400.0,11.3757,11.3888,11.367,11.367,224400.0
2005-09-14 12:20:00,26.03,26.05,26.02,26.05,260500.0,11.3757,11.3845,11.3713,11.3845,260500.0
2005-09-14 12:30:00,26.04,26.05,25.99,26.0,245500.0,11.3801,11.3845,11.3582,11.3626,245500.0
2005-09-14 12:40:00,26.0,26.03,25.99,25.99,151600.0,11.3626,11.3757,11.3582,11.3582,151600.0
2005-09-14 12:50:00,25.99,26.02,25.99,26.0,143400.0,11.3582,11.3713,11.3582,11.3626,143400.0
2005-09-14 13:00:00,26.01,26.07,26.0,26.04,235900.0,11.367,11.3932,11.3626,11.3801,235900.0
2005-09-14 13:10:00,26.04,26.06,26.01,26.02,155000.0,11.3801,11.3888,11.367,11.3713,155000.0
2005-09-14 13:20:00,26.02,26.04,26.01,26.04,123300.0,11.3713,11.3801,11.367,11.3801,123300.0
2005-09-14 13:30:00,26.04,26.05,26.0,26.01,166100.0,11.3801,11.3845,11.3626,11.367,166100.0
2005-09-14 13:40:00,26.0,26.02,25.96,26.01,230400.0,11.3626,11.3713,11.3451,11.367,230400.0
2005-09-14 13:50:00,26.01,26.04,25.97,26.01,408400.0,11.367,11.3801,11.3495,11.367,408400.0
2005-09-14 14:00:00,26.0,26.04,26.0,26.04,271500.0,11.3626,11.3801,11.3626,11.3801,271500.0
2005-09-14 14:10:00,26.04,26.04,25.96,26.01,564000.0,11.3801,11.3801,11.3451,11.367,564000.0
2005-09-14 14:20:00,26.02,26.04,25.97,26.02,446200.0,11.3713,11.3801,11.3495,11.3713,446200.0
2005-09-14 14:30:00,26.02,26.03,26.0,26.01,374000.0,11.3713,11.3757,11.3626,11.367,374000.0
2005-09-14 14:40:00,26.01,26.03,26.0,26.01,275500.0,11.367,11.3757,11.3626,11.367,275500.0
2005-09-14 14:50:00,26.02,26.03,26.0,26.01,250300.0,11.3713,11.3757,11.3626,11.367,250300.0
2005-09-14 15:00:00,26.01,26.03,25.99,26.02,347000.0,11.367,11.3757,11.3582,11.3713,347000.0
2005-09-14 15:10:00,26.02,26.02,25.99,26.01,432400.0,11.3713,11.3713,11.3582,11.367,432400.0
2005-09-14 15:20:00,26.0,26.04,26.0,26.01,357200.0,11.3626,11.3801,11.3626,11.367,357200.0
2005-09-14 15:30:00,26.01,26.04,25.99,26.0,464500.0,11.367,11.3801,11.3582,11.3626,464500.0
2005-09-14 15:40:00,26.0,26.05,26.0,26.02,572500.0,11.3626,11.3845,11.3626,11.3713,572500.0
2005-09-14 15:50:00,26.03,26.04,25.99,26.03,632100.0,11.3757,11.3801,11.3582,11.3757,632100.0
2005-09-15 09:30:00,26.01,26.05,25.95,25.98,1001500.0,11.367,11.3845,11.3408,11.3539,1001500.0
2005-09-15 09:40:00,25.98,26.01,25.92,25.98,318600.0,11.3539,11.367,11.3276,11.3539,318600.0
2005-09-15 09:50:00,25.99,26.03,25.96,26.0,386700.0,11.3582,11.3757,11.3451,11.3626,386700.0
2005-09-15 10:00:00,26.0,26.0,25.88,25.95,572900.0,11.3626,11.3626,11.3102,11.3408,572900.0
2005-09-15 10:10:00,25.95,25.96,25.93,25.95,225600.0,11.3408,11.3451,11.332,11.3408,225600.0
2005-09-15 10:20:00,25.95,25.96,25.86,25.87,382000.0,11.3408,11.3451,11.3014,11.3058,382000.0
2005-09-15 10:30:00,25.87,25.92,25.83,25.83,447700.0,11.3058,11.3276,11.2883,11.2883,447700.0
2005-09-15 10:40:00,25.84,25.87,25.81,25.84,405700.0,11.2927,11.3058,11.2796,11.2927,405700.0
2005-09-15 10:50:00,25.83,25.95,25.83,25.89,444300.0,11.2883,11.3408,11.2883,11.3145,444300.0
2005-09-15 11:00:00,25.89,25.91,25.84,25.85,346400.0,11.3145,11.3233,11.2927,11.2971,346400.0
2005-09-15 11:10:00,25.85,25.86,25.83,25.84,237100.0,11.2971,11.3014,11.2883,11.2927,237100.0
2005-09-15 11:20:00,25.84,25.89,25.83,25.86,325600.0,11.2927,11.3145,11.2883,11.3014,325600.0
2005-09-15 11:30:00,25.87,25.87,25.84,25.86,154300.0,11.3058,11.3058,11.2927,11.3014,154300.0
2005-09-15 11:40:00,25.85,25.9,25.85,25.86,307900.0,11.2971,11.3189,11.2971,11.3014,307900.0
2005-09-15 11:50:00,25.86,25.95,25.85,25.88,648000.0,11.3014,11.3408,11.2971,11.3102,648000.0
2005-09-15 12:00:00,25.88,25.92,25.83,25.87,448100.0,11.3102,11.3276,11.2883,11.3058,448100.0
2005-09-15 12:10:00,25.87,25.89,25.83,25.84,191400.0,11.3058,11.3145,11.2883,11.2927,191400.0
2005-09-15 12:20:00,25.85,25.85,25.81,25.81,238200.0,11.2971,11.2971,11.2796,11.2796,238200.0
2005-09-15 12:30:00,25.82,25.82,25.78,25.8,473600.0,11.2839,11.2839,11.2665,11.2752,473600.0
2005-09-15 12:40:00,25.8,25.81,25.78,25.78,177200.0,11.2752,11.2796,11.2665,11.2665,177200.0
2005-09-15 12:50:00,25.79,25.79,25.76,25.78,184000.0,11.2708,11.2708,11.2577,11.2665,184000.0
2005-09-15 13:00:00,25.78,25.82,25.77,25.82,328200.0,11.2665,11.2839,11.2621,11.2839,328200.0
2005-09-15 13:10:00,25.82,25.9,25.81,25.88,322500.0,11.2839,11.3189,11.2796,11.3102,322500.0
2005-09-15 13:20:00,25.88,25.89,25.78,25.8,303500.0,11.3102,11.3145,11.2665,11.2752,303500.0
2005-09-15 13:30:00,25.81,25.86,25.8,25.84,317600.0,11.2796,11.3014,11.2752,11.2927,317600.0
2005-09-15 13:40:00,25.84,25.85,25.81,25.83,335500.0,11.2927,11.2971,11.2796,11.2883,335500.0
2005-09-15 13:50:00,25.83,25.86,25.79,25.81,267300.0,11.2883,11.3014,11.2708,11.2796,267300.0
2005-09-15 14:00:00,25.8,25.81,25.76,25.77,457000.0,11.2752,11.2796,11.2577,11.2621,457000.0
2005-09-15 14:10:00,25.76,25.83,25.76,25.82,331200.0,11.2577,11.2883,11.2577,11.2839,331200.0
2005-09-15 14:20:00,25.81,25.82,25.76,25.79,237400.0,11.2796,11.2839,11.2577,11.2708,237400.0
2005-09-15 14:30:00,25.8,25.86,25.79,25.81,465900.0,11.2752,11.3014,11.2708,11.2796,465900.0
2005-09-15 14:40:00,25.81,25.83,25.78,25.8,341000.0,11.2796,11.2883,11.2665,11.2752,341000.0
2005-09-15 14:50:00,25.81,25.81,25.78,25.79,191300.0,11.2796,11.2796,11.2665,11.2708,191300.0
2005-09-15 15:00:00,25.8,25.87,25.79,25.79,535200.0,11.2752,11.3058,11.2708,11.2708,535200.0
2005-09-15 15:10:00,25.79,25.8,25.74,25.75,1104000.0,11.2708,11.2752,11.249,11.2533,1104000.0
2005-09-15 15:20:00,25.76,25.78,25.71,25.71,799800.0,11.2577,11.2665,11.2359,11.2359,799800.0
2005-09-15 15:30:00,25.71,25.72,25.65,25.72,635000.0,11.2359,11.2402,11.2096,11.2402,635000.0
2005-09-15 15:40:00,25.71,25.76,25.67,25.73,804200.0,11.2359,11.2577,11.2184,11.2446,804200.0
2005-09-15 15:50:00,25.74,25.79,25.67,25.72,1565700.0,11.249,11.2708,11.2184,11.2402,1565700.0
2005-09-16 09:30:00,25.79,25.85,25.72,25.73,7900000.0,11.2708,11.2971,11.2402,11.2446,7900000.0
2005-09-16 09:40:00,25.73,25.75,25.6,25.69,940300.0,11.2446,11.2533,11.1878,11.2271,940300.0
2005-09-16 09:50:00,25.7,25.83,25.69,25.82,637400.0,11.2315,11.2883,11.2271,11.2839,637400.0
2005-09-16 10:00:00,25.85,25.88,25.74,25.83,601400.0,11.2971,11.3102,11.249,11.2883,601400.0
2005-09-16 10:10:00,25.82,25.82,25.74,25.76,576300.0,11.2839,11.2839,11.249,11.2577,576300.0
2005-09-16 10:20:00,25.77,25.81,25.73,25.8,355300.0,11.2621,11.2796,11.2446,11.2752,355300.0
2005-09-16 10:30:00,25.81,25.82,25.75,25.82,292700.0,11.2796,11.2839,11.2533,11.2839,292700.0
2005-09-16 10:40:00,25.82,25.82,25.78,25.8,286100.0,11.2839,11.2839,11.2665,11.2752,286100.0
2005-09-16 10:50:00,25.81,25.81,25.75,25.76,353300.0,11.2796,11.2796,11.2533,11.2577,353300.0
2005-09-16 11:00:00,25.76,25.77,25.72,25.77,297600.0,11.2577,11.2621,11.2402,11.2621,297600.0
2005-09-16 11:10:00,25.76,25.8,25.76,25.78,365300.0,11.2577,11.2752,11.2577,11.2665,365300.0
2005-09-16 11:20:00,25.79,25.8,25.78,25.78,246000.0,11.2708,11.2752,11.2665,11.2665,246000.0
2005-09-16 11:30:00,25.78,25.79,25.74,25.76,408800.0,11.2665,11.2708,11.249,11.2577,408800.0
2005-09-16 11:40:00,25.76,25.8,25.74,25.75,457200.0,11.2577,11.2752,11.249,11.2533,457200.0
2005-09-16 11:50:00,25.75,25.78,25.75,25.76,126900.0,11.2533,11.2665,11.2533,11.2577,126900.0
2005-09-16 12:00:00,25.76,25.77,25.7,25.73,310200.0,11.2577,11.2621,11.2315,11.2446,310200.0
2005-09-16 12:10:00,25.73,25.75,25.7,25.73,467300.0,11.2446,11.2533,11.2315,11.2446,467300.0
2005-09-16 12:20:00,25.72,25.73,25.68,25.7,372700.0,11.2402,11.2446,11.2228,11.2315,372700.0
2005-09-16 12:30:00,25.71,25.72,25.68,25.7,319400.0,11.2359,11.2402,11.2228,11.2315,319400.0
2005-09-16 12:40:00,25.7,25.78,25.7,25.76,443100.0,11.2315,11.2665,11.2315,11.2577,443100.0
2005-09-16 12:50:00,25.77,25.77,25.72,25.74,135400.0,11.2621,11.2621,11.2402,11.249,135400.0
2005-09-16 13:00:00,25.74,25.76,25.72,25.73,157700.0,11.249,11.2577,11.2402,11.2446,157700.0
2005-09-16 13:10:00,25.73,25.79,25.72,25.77,471000.0,11.2446,11.2708,11.2402,11.2621,471000.0
2005-09-16 13:20:00,25.77,25.8,25.75,25.78,465500.0,11.2621,11.2752,11.2533,11.2665,465500.0
2005-09-16 13:30:00,25.79,25.83,25.77,25.8,386700.0,11.2708,11.2883,11.2621,11.2752,386700.0
2005-09-16 13:40:00,25.8,25.81,25.76,25.78,346800.0,11.2752,11.2796,11.2577,11.2665,346800.0
2005-09-16 13:50:00,25.77,25.78,25.73,25.76,338700.0,11.2621,11.2665,11.2446,11.2577,338700.0
2005-09-16 14:00:00,25.77,25.82,25.76,25.79,433800.0,11.2621,11.2839,11.2577,11.2708,433800.0
2005-09-16 14:10:00,25.8,25.82,25.79,25.81,425800.0,11.2752,11.2839,11.2708,11.2796,425800.0
2005-09-16 14:20:00,25.8,25.82,25.79,25.79,365000.0,11.2752,11.2839,11.2708,11.2708,365000.0
2005-09-16 14:30:00,25.79,25.81,25.78,25.8,258700.0,11.2708,11.2796,11.2665,11.2752,258700.0
2005-09-16 14:40:00,25.81,25.85,25.8,25.84,419600.0,11.2796,11.2971,11.2752,11.2927,419600.0
2005-09-16 14:50:00,25.83,25.98,25.83,25.94,651500.0,11.2883,11.3539,11.2883,11.3364,651500.0
2005-09-16 15:00:00,25.95,25.95,25.88,25.91,510400.0,11.3408,11.3408,11.3102,11.3233,510400.0
2005-09-16 15:10:00,25.91,25.95,25.9,25.93,384800.0,11.3233,11.3408,11.3189,11.332,384800.0
2005-09-16 15:20:00,25.93,25.94,25.9,25.93,396700.0,11.332,11.3364,11.3189,11.332,396700.0
2005-09-16 15:30:00,25.92,25.95,25.91,25.92,497400.0,11.3276,11.3408,11.3233,11.3276,497400.0
2005-09-16 15:40:00,25.92,25.98,25.9,25.93,1057000.0,11.3276,11.3539,11.3189,11.332,1057000.0
2005-09-16 15:50:00,25.92,25.96,25.9,25.94,1759500.0,11.3276,11.3451,11.3189,11.3364,1759500.0
2005-09-19 09:30:00,25.69,25.85,25.65,25.66,1112400.0,11.2271,11.2971,11.2096,11.214,1112400.0
2005-09-19 09:40:00,25.67,25.68,25.6,25.61,933800.0,11.2184,11.2228,11.1878,11.1922,933800.0
2005-09-19 09:50:00,25.61,25.7,25.61,25.66,571700.0,11.1922,11.2315,11.1922,11.214,571700.0
2005-09-19 10:00:00,25.66,25.7,25.6,25.6,690700.0,11.214,11.2315,11.1878,11.1878,690700.0
2005-09-19 10:10:00,25.61,25.64,25.59,25.63,579900.0,11.1922,11.2053,11.1834,11.2009,579900.0
2005-09-19 10:20:00,25.62,25.7,25.62,25.7,343900.0,11.1965,11.2315,11.1965,11.2315,343900.0
2005-09-19 10:30:00,25.7,25.71,25.66,25.69,301000.0,11.2315,11.2359,11.214,11.2271,301000.0
2005-09-19 10:40:00,25.68,25.7,25.63,25.64,340700.0,11.2228,11.2315,11.2009,11.2053,340700.0
2005-09-19 10:50:00,25.63,25.64,25.57,25.57,518200.0,11.2009,11.2053,11.1747,11.1747,518200.0
2005-09-19 11:00:00,25.58,25.63,25.51,25.51,549900.0,11.1791,11.2009,11.1485,11.1485,549900.0
2005-09-19 11:10:00,25.51,25.53,25.46,25.47,639700.0,11.1485,11.1572,11.1266,11.131,639700.0
2005-09-19 11:20:00,25.48,25.52,25.46,25.47,441500.0,11.1354,11.1528,11.1266,11.131,441500.0
2005-09-19 11:30:00,25.48,25.48,25.41,25.42,435300.0,11.1354,11.1354,11.1048,11.1091,435300.0
2005-09-19 11:40:00,25.43,25.52,25.41,25.51,514900.0,11.1135,11.1528,11.1048,11.1485,514900.0
2005-09-19 11:50:00,25.51,25.57,25.48,25.52,529700.0,11.1485,11.1747,11.1354,11.1528,529700.0
2005-09-19 12:00:00,25.51,25.56,25.5,25.54,819900.0,11.1485,11.1703,11.1441,11.1616,819900.0
2005-09-19 12:10:00,25.55,25.56,25.53,25.54,811900.0,11.1659,11.1703,11.1572,11.1616,811900.0
2005-09-19 12:20:00,25.55,25.58,25.53,25.56,314800.0,11.1659,11.1791,11.1572,11.1703,314800.0
2005-09-19 12:30:00,25.57,25.57,25.53,25.54,571500.0,11.1747,11.1747,11.1572,11.1616,571500.0
2005-09-19 12:40:00,25.54,25.57,25.53,25.55,244600.0,11.1616,11.1747,11.1572,11.1659,244600.0
2005-09-19 12:50:00,25.55,25.57,25.54,25.56,235700.0,11.1659,11.1747,11.1616,11.1703,235700.0
2005-09-19 13:00:00,25.56,25.57,25.54,25.55,313300.0,11.1703,11.1747,11.1616,11.1659,313300.0
2005-09-19 13:10:00,25.54,25.56,25.52,25.53,453000.0,11.1616,11.1703,11.1528,11.1572,453000.0
2005-09-19 13:20:00,25.53,25.56,25.52,25.54,941500.0,11.1572,11.1703,11.1528,11.1616,941500.0
2005-09-19 13:30:00,25.54,25.55,25.53,25.55,210200.0,11.1616,11.1659,11.1572,11.1659,210200.0
2005-09-19 13:40:00,25.55,25.58,25.54,25.55,672900.0,11.1659,11.1791,11.1616,11.1659,672900.0
2005-09-19 13:50:00,25.55,25.61,25.54,25.6,347000.0,11.1659,11.1922,11.1616,11.1878,347000.0
2005-09-19 14:00:00,25.6,25.63,25.59,25.59,466100.0,11.1878,11.2009,11.1834,11.1834,466100.0
2005-09-19 14:10:00,25.59,25.62,25.55,25.59,420100.0,11.1834,11.1965,11.1659,11.1834,420100.0
2005-09-19 14:20:00,25.59,25.6,25.54,25.59,405600.0,11.1834,11.1878,11.1616,11.1834,405600.0
2005-09-19 14:30:00,25.58,25.6,25.58,25.6,249600.0,11.1791,11.1878,11.1791,11.1878,249600.0
2005-09-19 14:40:00,25.6,25.6,25.55,25.55,380400.0,11.1878,11.1878,11.1659,11.1659,380400.0
2005-09-19 14:50:00,25.56,25.6,25.54,25.59,716500.0,11.1703,11.1878,11.1616,11.1834,716500.0
2005-09-19 15:00:00,25.58,25.61,25.56,25.57,332900.0,11.1791,11.1922,11.1703,11.1747,332900.0
2005-09-19 15:10:00,25.56,25.59,25.53,25.55,473700.0,11.1703,11.1834,11.1572,11.1659,473700.0
2005-09-19 15:20:00,25.54,25.55,25.47,25.51,710900.0,11.1616,11.1659,11.131,11.1485,710900.0
2005-09-19 15:30:00,25.5,25.57,25.5,25.55,750100.0,11.1441,11.1747,11.1441,11.1659,750100.0
2005-09-19 15:40:00,25.56,25.62,25.54,25.61,790100.0,11.1703,11.1965,11.1616,11.1922,790100.0
2005-09-19 15:50:00,25.61,25.62,25.53,25.58,1188800.0,11.1922,11.1965,11.1572,11.1791,1188800.0
2005-09-20 09:30:00,25.55,25.65,25.51,25.61,865300.0,11.1659,11.2096,11.1485,11.1922,865300.0
2005-09-20 09:40:00,25.6,25.61,25.55,25.58,519600.0,11.1878,11.1922,11.1659,11.1791,519600.0
2005-09-20 09:50:00,25.57,25.63,25.56,25.6,323000.0,11.1747,11.2009,11.1703,11.1878,323000.0
2005-09-20 10:00:00,25.6,25.64,25.58,25.59,416700.0,11.1878,11.2053,11.1791,11.1834,416700.0
2005-09-20 10:10:00,25.59,25.64,25.58,25.61,480300.0,11.1834,11.2053,11.1791,11.1922,480300.0
2005-09-20 10:20:00,25.61,25.62,25.59,25.59,417100.0,11.1922,11.1965,11.1834,11.1834,417100.0
2005-09-20 10:30:00,25.6,25.61,25.58,25.6,559100.0,11.1878,11.1922,11.1791,11.1878,559100.0
2005-09-20 10:40:00,25.6,25.61,25.58,25.6,609700.0,11.1878,11.1922,11.1791,11.1878,609700.0
2005-09-20 10:50:00,25.61,25.62,25.6,25.62,325400.0,11.1922,11.1965,11.1878,11.1965,325400.0
2005-09-20 11:00:00,25.62,25.63,25.59,25.61,846900.0,11.1965,11.2009,11.1834,11.1922,846900.0
2005-09-20 11:10:00,25.6,25.63,25.6,25.63,771200.0,11.1878,11.2009,11.1878,11.2009,771200.0
2005-09-20 11:20:00,25.62,25.64,25.62,25.62,337200.0,11.1965,11.2053,11.1965,11.1965,337200.0
2005-09-20 11:30:00,25.62,25.64,25.61,25.61,289200.0,11.1965,11.2053,11.1922,11.1922,289200.0
2005-09-20 11:40:00,25.61,25.62,25.58,25.6,518200.0,11.1922,11.1965,11.1791,11.1878,518200.0
2005-09-20 11:50:00,25.6,25.6,25.57,25.6,334800.0,11.1878,11.1878,11.1747,11.1878,334800.0
2005-09-20 12:00:00,25.6,25.61,25.59,25.61,567200.0,11.1878,11.1922,11.1834,11.1922,567200.0
2005-09-20 12:10:00,25.6,25.61,25.58,25.61,334000.0,11.1878,11.1922,11.1791,11.1922,334000.0
2005-09-20 12:20:00,25.61,25.62,25.59,25.6,1243300.0,11.1922,11.1965,11.1834,11.1878,1243300.0
2005-09-20 12:30:00,25.6,25.61,25.59,25.59,553100.0,11.1878,11.1922,11.1834,11.1834,553100.0
2005-09-20 12:40:00,25.59,25.6,25.56,25.59,235100.0,11.1834,11.1878,11.1703,11.1834,235100.0
2005-09-20 12:50:00,25.59,25.59,25.57,25.59,162700.0,11.1834,11.1834,11.1747,11.1834,162700.0
2005-09-20 13:00:00,25.59,25.6,25.56,25.56,134300.0,11.1834,11.1878,11.1703,11.1703,134300.0
2005-09-20 13:10:00,25.56,25.59,25.55,25.57,406200.0,11.1703,11.1834,11.1659,11.1747,406200.0
2005-09-20 13:20:00,25.58,25.58,25.55,25.56,545000.0,11.1791,11.1791,11.1659,11.1703,545000.0
2005-09-20 13:30:00,25.57,25.57,25.46,25.47,655800.0,11.1747,11.1747,11.1266,11.131,655800.0
2005-09-20 13:40:00,25.47,25.5,25.42,25.48,595400.0,11.131,11.1441,11.1091,11.1354,595400.0
2005-09-20 13:50:00,25.49,25.52,25.47,25.52,281300.0,11.1397,11.1528,11.131,11.1528,281300.0
2005-09-20 14:00:00,25.52,25.56,25.5,25.51,472100.0,11.1528,11.1703,11.1441,11.1485,472100.0
2005-09-20 14:10:00,25.54,25.54,25.42,25.45,452600.0,11.1616,11.1616,11.1091,11.1222,452600.0
2005-09-20 14:20:00,25.45,25.5,25.35,25.47,1079200.0,11.1222,11.1441,11.0785,11.131,1079200.0
2005-09-20 14:30:00,25.46,25.49,25.44,25.44,695800.0,11.1266,11.1397,11.1179,11.1179,695800.0
2005-09-20 14:40:00,25.44,25.62,25.34,25.36,1022500.0,11.1179,11.1965,11.0742,11.0829,1022500.0
2005-09-20 14:50:00,25.36,25.45,25.36,25.42,792200.0,11.0829,11.1222,11.0829,11.1091,792200.0
2005-09-20 15:00:00,25.41,25.43,25.35,25.39,894200.0,11.1048,11.1135,11.0785,11.096,894200.0
2005-09-20 15:10:00,25.39,25.43,25.37,25.38,824200.0,11.096,11.1135,11.0873,11.0917,824200.0
2005-09-20 15:20:00,25.38,25.44,25.37,25.44,399400.0,11.0917,11.1179,11.0873,11.1179,399400.0
2005-09-20 15:30:00,25.44,25.45,25.4,25.4,439900.0,11.1179,11.1222,11.1004,11.1004,439900.0
2005-09-20 15:40:00,25.4,25.43,25.39,25.42,725000.0,11.1004,11.1135,11.096,11.1091,725000.0
2005-09-20 15:50:00,25.41,25.42,25.39,25.42,944500.0,11.1048,11.1091,11.096,11.1091,944500.0
2005-09-21 09:30:00,25.16,25.36,25.15,25.35,1521700.0,10.9955,11.0829,10.9911,11.0785,1521700.0
2005-09-21 09:40:00,25.35,25.41,25.34,25.39,522100.0,11.0785,11.1048,11.0742,11.096,522100.0
2005-09-21 09:50:00,25.39,25.53,25.37,25.45,870000.0,11.096,11.1572,11.0873,11.1222,870000.0
2005-09-21 10:00:00,25.45,25.5,25.4,25.46,601000.0,11.1222,11.1441,11.1004,11.1266,601000.0
2005-09-21 10:10:00,25.44,25.45,25.38,25.38,791000.0,11.1179,11.1222,11.0917,11.0917,791000.0
2005-09-21 10:20:00,25.38,25.4,25.35,25.36,529100.0,11.0917,11.1004,11.0785,11.0829,529100.0
2005-09-21 10:30:00,25.35,25.39,25.32,25.33,731000.0,11.0785,11.096,11.0654,11.0698,731000.0
2005-09-21 10:40:00,25.33,25.38,25.33,25.37,481300.0,11.0698,11.0917,11.0698,11.0873,481300.0
2005-09-21 10:50:00,25.37,25.4,25.33,25.36,544300.0,11.0873,11.1004,11.0698,11.0829,544300.0
2005-09-21 11:00:00,25.35,25.38,25.32,25.33,810300.0,11.0785,11.0917,11.0654,11.0698,810300.0
2005-09-21 11:10:00,25.33,25.34,25.29,25.3,451700.0,11.0698,11.0742,11.0523,11.0567,451700.0
2005-09-21 11:20:00,25.3,25.33,25.28,25.32,451100.0,11.0567,11.0698,11.0479,11.0654,451100.0
2005-09-21 11:30:00,25.32,25.36,25.3,25.34,359000.0,11.0654,11.0829,11.0567,11.0742,359000.0
2005-09-21 11:40:00,25.33,25.38,25.33,25.37,340200.0,11.0698,11.0917,11.0698,11.0873,340200.0
2005-09-21 11:50:00,25.36,25.37,25.33,25.36,320700.0,11.0829,11.0873,11.0698,11.0829,320700.0
2005-09-21 12:00:00,25.36,25.37,25.33,25.34,316700.0,11.0829,11.0873,11.0698,11.0742,316700.0
2005-09-21 12:10:00,25.35,25.38,25.34,25.37,295400.0,11.0785,11.0917,11.0742,11.0873,295400.0
2005-09-21 12:20:00,25.37,25.44,25.36,25.43,277800.0,11.0873,11.1179,11.0829,11.1135,277800.0
2005-09-21 12:30:00,25.43,25.45,25.33,25.34,571800.0,11.1135,11.1222,11.0698,11.0742,571800.0
2005-09-21 12:40:00,25.33,25.37,25.32,25.37,524600.0,11.0698,11.0873,11.0654,11.0873,524600.0
2005-09-21 12:50:00,25.36,25.37,25.34,25.36,611300.0,11.0829,11.0873,11.0742,11.0829,611300.0
2005-09-21 13:00:00,25.35,25.38,25.34,25.34,588200.0,11.0785,11.0917,11.0742,11.0742,588200.0
2005-09-21 13:10:00,25.34,25.35,25.3,25.31,257200.0,11.0742,11.0785,11.0567,11.0611,257200.0
2005-09-21 13:20:00,25.3,25.33,25.27,25.32,522000.0,11.0567,11.0698,11.0436,11.0654,522000.0
2005-09-21 13:30:00,25.33,25.33,25.28,25.3,570800.0,11.0698,11.0698,11.0479,11.0567,570800.0
2005-09-21 13:40:00,25.3,25.35,25.28,25.32,411200.0,11.0567,11.0785,11.0479,11.0654,411200.0
2005-09-21 13:50:00,25.32,25.36,25.3,25.31,578000.0,11.0654,11.0829,11.0567,11.0611,578000.0
2005-09-21 14:00:00,25.31,25.34,25.28,25.31,295100.0,11.0611,11.0742,11.0479,11.0611,295100.0
2005-09-21 14:10:00,25.31,25.34,25.31,25.33,280800.0,11.0611,11.0742,11.0611,11.0698,280800.0
2005-09-21 14:20:00,25.33,25.37,25.33,25.34,321800.0,11.0698,11.0873,11.0698,11.0742,321800.0
2005-09-21 14:30:00,25.34,25.36,25.32,25.34,199500.0,11.0742,11.0829,11.0654,11.0742,199500.0
2005-09-21 14:40:00,25.34,25.37,25.33,25.34,332900.0,11.0742,11.0873,11.0698,11.0742,332900.0
2005-09-21 14:50:00,25.33,25.43,25.33,25.4,663000.0,11.0698,11.1135,11.0698,11.1004,663000.0
2005-09-21 15:00:00,25.4,25.42,25.34,25.36,510200.0,11.1004,11.1091,11.0742,11.0829,510200.0
2005-09-21 15:10:00,25.36,25.38,25.33,25.36,435600.0,11.0829,11.0917,11.0698,11.0829,435600.0
2005-09-21 15:20:00,25.36,25.38,25.33,25.34,352000.0,11.0829,11.0917,11.0698,11.0742,352000.0
2005-09-21 15:30:00,25.34,25.37,25.29,25.34,508200.0,11.0742,11.0873,11.0523,11.0742,508200.0
2005-09-21 15:40:00,25.34,25.36,25.33,25.34,533100.0,11.0742,11.0829,11.0698,11.0742,533100.0
2005-09-21 15:50:00,25.34,25.37,25.3,25.3,1237300.0,11.0742,11.0873,11.0567,11.0567,1237300.0
2005-09-22 09:30:00,25.21,25.25,25.21,25.24,1280600.0,11.0174,11.0348,11.0174,11.0305,1280600.0
2005-09-22 09:40:00,25.25,25.25,25.19,25.2,719200.0,11.0348,11.0348,11.0086,11.013,719200.0
2005-09-22 09:50:00,25.21,25.32,25.2,25.3,634500.0,11.0174,11.0654,11.013,11.0567,634500.0
2005-09-22 10:00:00,25.3,25.36,25.25,25.32,744400.0,11.0567,11.0829,11.0348,11.0654,744400.0
2005-09-22 10:10:00,25.31,25.37,25.28,25.29,769600.0,11.0611,11.0873,11.0479,11.0523,769600.0
2005-09-22 10:20:00,25.28,25.31,25.25,25.26,525000.0,11.0479,11.0611,11.0348,11.0392,525000.0
2005-09-22 10:30:00,25.27,25.35,25.25,25.34,645900.0,11.0436,11.0785,11.0348,11.0742,645900.0
2005-09-22 10:40:00,25.35,25.37,25.32,25.33,468900.0,11.0785,11.0873,11.0654,11.0698,468900.0
2005-09-22 10:50:00,25.33,25.34,25.29,25.32,320600.0,11.0698,11.0742,11.0523,11.0654,320600.0
2005-09-22 11:00:00,25.32,25.38,25.31,25.36,529500.0,11.0654,11.0917,11.0611,11.0829,529500.0
2005-09-22 11:10:00,25.37,25.39,25.34,25.38,408700.0,11.0873,11.096,11.0742,11.0917,408700.0
2005-09-22 11:20:00,25.38,25.4,25.37,25.4,595600.0,11.0917,11.1004,11.0873,11.1004,595600.0
2005-09-22 11:30:00,25.4,25.42,25.36,25.4,885700.0,11.1004,11.1091,11.0829,11.1004,885700.0
2005-09-22 11:40:00,25.41,25.43,25.39,25.42,269100.0,11.1048,11.1135,11.096,11.1091,269100.0
2005-09-22 11:50:00,25.42,25.43,25.38,25.43,350600.0,11.1091,11.1135,11.0917,11.1135,350600.0
2005-09-22 12:00:00,25.42,25.43,25.3,25.32,299900.0,11.1091,11.1135,11.0567,11.0654,299900.0
2005-09-22 12:10:00,25.31,25.37,25.3,25.33,318900.0,11.0611,11.0873,11.0567,11.0698,318900.0
2005-09-22 12:20:00,25.33,25.4,25.32,25.39,434700.0,11.0698,11.1004,11.0654,11.096,434700.0
2005-09-22 12:30:00,25.39,25.4,25.35,25.38,328000.0,11.096,11.1004,11.0785,11.0917,328000.0
2005-09-22 12:40:00,25.38,25.41,25.35,25.39,207000.0,11.0917,11.1048,11.0785,11.096,207000.0
2005-09-22 12:50:00,25.39,25.42,25.37,25.38,1413300.0,11.096,11.1091,11.0873,11.0917,1413300.0
2005-09-22 13:00:00,25.39,25.41,25.36,25.37,334100.0,11.096,11.1048,11.0829,11.0873,334100.0
2005-09-22 13:10:00,25.38,25.44,25.37,25.43,514900.0,11.0917,11.1179,11.0873,11.1135,514900.0
2005-09-22 13:20:00,25.42,25.42,25.36,25.37,215800.0,11.1091,11.1091,11.0829,11.0873,215800.0
2005-09-22 13:30:00,25.37,25.41,25.36,25.39,312300.0,11.0873,11.1048,11.0829,11.096,312300.0
2005-09-22 13:40:00,25.39,25.48,25.38,25.39,475600.0,11.096,11.1354,11.0917,11.096,475600.0
2005-09-22 13:50:00,25.4,25.43,25.39,25.4,203500.0,11.1004,11.1135,11.096,11.1004,203500.0
2005-09-22 14:00:00,25.42,25.44,25.39,25.39,708800.0,11.1091,11.1179,11.096,11.096,708800.0
2005-09-22 14:10:00,25.39,25.4,25.33,25.36,250800.0,11.096,11.1004,11.0698,11.0829,250800.0
2005-09-22 14:20:00,25.35,25.39,25.32,25.33,290600.0,11.0785,11.096,11.0654,11.0698,290600.0
2005-09-22 14:30:00,25.32,25.34,25.29,25.29,220100.0,11.0654,11.0742,11.0523,11.0523,220100.0
2005-09-22 14:40:00,25.29,25.34,25.27,25.3,570000.0,11.0523,11.0742,11.0436,11.0567,570000.0
2005-09-22 14:50:00,25.29,25.31,25.26,25.27,273700.0,11.0523,11.0611,11.0392,11.0436,273700.0
2005-09-22 15:00:00,25.27,25.28,25.2,25.24,641300.0,11.0436,11.0479,11.013,11.0305,641300.0
2005-09-22 15:10:00,25.24,25.29,25.21,25.27,601300.0,11.0305,11.0523,11.0174,11.0436,601300.0
2005-09-22 15:20:00,25.28,25.32,25.27,25.29,532300.0,11.0479,11.0654,11.0436,11.0523,532300.0
2005-09-22 15:30:00,25.3,25.3,25.27,25.29,755300.0,11.0567,11.0567,11.0436,11.0523,755300.0
2005-09-22 15:40:00,25.29,25.3,25.25,25.26,554300.0,11.0523,11.0567,11.0348,11.0392,554300.0
2005-09-22 15:50:00,25.27,25.3,25.23,25.24,1497500.0,11.0436,11.0567,11.0261,11.0305,1497500.0
2005-09-23 09:30:00,25.1,25.19,25.06,25.14,1551400.0,10.9693,11.0086,10.9518,10.9868,1551400.0
2005-09-23 09:40:00,25.14,25.15,25.05,25.09,1014200.0,10.9868,10.9911,10.9474,10.9649,1014200.0
2005-09-23 09:50:00,25.09,25.11,25.06,25.07,383200.0,10.9649,10.9737,10.9518,10.9562,383200.0
2005-09-23 10:00:00,25.07,25.1,25.06,25.07,469000.0,10.9562,10.9693,10.9518,10.9562,469000.0
2005-09-23 10:10:00,25.06,25.11,25.06,25.1,1169700.0,10.9518,10.9737,10.9518,10.9693,1169700.0
2005-09-23 10:20:00,25.1,25.12,25.08,25.09,524100.0,10.9693,10.978,10.9605,10.9649,524100.0
2005-09-23 10:30:00,25.09,25.1,25.07,25.09,913600.0,10.9649,10.9693,10.9562,10.9649,913600.0
2005-09-23 10:40:00,25.09,25.1,25.08,25.09,390500.0,10.9649,10.9693,10.9605,10.9649,390500.0
2005-09-23 10:50:00,25.09,25.11,25.08,25.1,698400.0,10.9649,10.9737,10.9605,10.9693,698400.0
2005-09-23 11:00:00,25.11,25.12,25.07,25.09,683800.0,10.9737,10.978,10.9562,10.9649,683800.0
2005-09-23 11:10:00,25.1,25.11,25.09,25.1,308400.0,10.9693,10.9737,10.9649,10.9693,308400.0
2005-09-23 11:20:00,25.1,25.11,25.08,25.09,372100.0,10.9693,10.9737,10.9605,10.9649,372100.0
2005-09-23 11:30:00,25.08,25.1,25.06,25.08,502200.0,10.9605,10.9693,10.9518,10.9605,502200.0
2005-09-23 11:40:00,25.08,25.08,25.02,25.03,463800.0,10.9605,10.9605,10.9343,10.9387,463800.0
2005-09-23 11:50:00,25.04,25.09,25.03,25.08,545200.0,10.9431,10.9649,10.9387,10.9605,545200.0
2005-09-23 12:00:00,25.08,25.1,25.05,25.07,289800.0,10.9605,10.9693,10.9474,10.9562,289800.0
2005-09-23 12:10:00,25.06,25.07,25.05,25.06,268800.0,10.9518,10.9562,10.9474,10.9518,268800.0
2005-09-23 12:20:00,25.06,25.06,25.04,25.05,192000.0,10.9518,10.9518,10.9431,10.9474,192000.0
2005-09-23 12:30:00,25.05,25.07,25.04,25.06,198600.0,10.9474,10.9562,10.9431,10.9518,198600.0
2005-09-23 12:40:00,25.05,25.08,25.03,25.04,450200.0,10.9474,10.9605,10.9387,10.9431,450200.0
2005-09-23 12:50:00,25.04,25.04,25.02,25.04,278300.0,10.9431,10.9431,10.9343,10.9431,278300.0
2005-09-23 13:00:00,25.04,25.05,25.02,25.04,294600.0,10.9431,10.9474,10.9343,10.9431,294600.0
2005-09-23 13:10:00,25.04,25.04,25.01,25.01,284900.0,10.9431,10.9431,10.93,10.93,284900.0
2005-09-23 13:20:00,25.02,25.03,24.96,24.98,1028400.0,10.9343,10.9387,10.9081,10.9168,1028400.0
2005-09-23 13:30:00,24.98,25.04,24.97,25.03,398300.0,10.9168,10.9431,10.9125,10.9387,398300.0
2005-09-23 13:40:00,25.04,25.07,25.03,25.05,631900.0,10.9431,10.9562,10.9387,10.9474,631900.0
2005-09-23 13:50:00,25.05,25.08,25.04,25.08,537300.0,10.9474,10.9605,10.9431,10.9605,537300.0
2005-09-23 14:00:00,25.07,25.09,25.05,25.08,732600.0,10.9562,10.9649,10.9474,10.9605,732600.0
2005-09-23 14:10:00,25.08,25.09,25.06,25.07,314000.0,10.9605,10.9649,10.9518,10.9562,314000.0
2005-09-23 14:20:00,25.07,25.08,25.03,25.04,223600.0,10.9562,10.9605,10.9387,10.9431,223600.0
2005-09-23 14:30:00,25.03,25.06,25.03,25.03,733200.0,10.9387,10.9518,10.9387,10.9387,733200.0
2005-09-23 14:40:00,25.03,25.04,24.99,24.99,1658900.0,10.9387,10.9431,10.9212,10.9212,1658900.0
2005-09-23 14:50:00,24.99,25.0,24.97,24.99,473400.0,10.9212,10.9256,10.9125,10.9212,473400.0
2005-09-23 15:00:00,24.99,24.99,24.94,24.96,543700.0,10.9212,10.9212,10.8994,10.9081,543700.0
2005-09-23 15:10:00,24.96,24.99,24.96,24.98,1161400.0,10.9081,10.9212,10.9081,10.9168,1161400.0
2005-09-23 15:20:00,24.99,25.0,24.97,24.98,384900.0,10.9212,10.9256,10.9125,10.9168,384900.0
2005-09-23 15:30:00,24.98,24.99,24.96,24.96,755400.0,10.9168,10.9212,10.9081,10.9081,755400.0
2005-09-23 15:40:00,24.96,24.97,24.92,24.93,1709500.0,10.9081,10.9125,10.8906,10.895,1709500.0
2005-09-23 15:50:00,24.93,24.94,24.87,24.88,2356400.0,10.895,10.8994,10.8688,10.8731,2356400.0
2005-09-26 09:30:00,25.04,25.12,25.01,25.06,1583900.0,10.9431,10.978,10.93,10.9518,1583900.0
2005-09-26 09:40:00,25.06,25.13,25.01,25.11,686300.0,10.9518,10.9824,10.93,10.9737,686300.0
2005-09-26 09:50:00,25.12,25.24,25.0,25.01,1447200.0,10.978,11.0305,10.9256,10.93,1447200.0
2005-09-26 10:00:00,25.0,25.15,25.0,25.12,962300.0,10.9256,10.9911,10.9256,10.978,962300.0
2005-09-26 10:10:00,25.11,25.18,25.1,25.17,719700.0,10.9737,11.0042,10.9693,10.9999,719700.0
2005-09-26 10:20:00,25.17,25.18,25.12,25.15,860900.0,10.9999,11.0042,10.978,10.9911,860900.0
2005-09-26 10:30:00,25.15,25.16,25.12,25.13,513400.0,10.9911,10.9955,10.978,10.9824,513400.0
2005-09-26 10:40:00,25.13,25.17,25.11,25.16,715900.0,10.9824,10.9999,10.9737,10.9955,715900.0
2005-09-26 10:50:00,25.16,25.17,25.12,25.15,1005100.0,10.9955,10.9999,10.978,10.9911,1005100.0
2005-09-26 11:00:00,25.15,25.19,25.15,25.16,444600.0,10.9911,11.0086,10.9911,10.9955,444600.0
2005-09-26 11:10:00,25.16,25.19,25.14,25.19,359800.0,10.9955,11.0086,10.9868,11.0086,359800.0
2005-09-26 11:20:00,25.19,25.22,25.15,25.16,531800.0,11.0086,11.0217,10.9911,10.9955,531800.0
2005-09-26 11:30:00,25.16,25.19,25.15,25.17,235700.0,10.9955,11.0086,10.9911,10.9999,235700.0
2005-09-26 11:40:00,25.18,25.19,25.16,25.16,321100.0,11.0042,11.0086,10.9955,10.9955,321100.0
2005-09-26 11:50:00,25.16,25.16,25.11,25.13,300400.0,10.9955,10.9955,10.9737,10.9824,300400.0
2005-09-26 12:00:00,25.13,25.15,25.11,25.14,351300.0,10.9824,10.9911,10.9737,10.9868,351300.0
2005-09-26 12:10:00,25.13,25.17,25.04,25.17,308800.0,10.9824,10.9999,10.9431,10.9999,308800.0
2005-09-26 12:20:00,25.17,25.19,25.16,25.17,478700.0,10.9999,11.0086,10.9955,10.9999,478700.0
2005-09-26 12:30:00,25.17,25.19,25.15,25.18,280600.0,10.9999,11.0086,10.9911,11.0042,280600.0
2005-09-26 12:40:00,25.18,25.2,25.13,25.14,582300.0,11.0042,11.013,10.9824,10.9868,582300.0
2005-09-26 12:50:00,25.15,25.18,25.14,25.17,494800.0,10.9911,11.0042,10.9868,10.9999,494800.0
2005-09-26 13:00:00,25.16,25.18,25.13,25.14,566000.0,10.9955,11.0042,10.9824,10.9868,566000.0
2005-09-26 13:10:00,25.14,25.15,25.12,25.13,344800.0,10.9868,10.9911,10.978,10.9824,344800.0
2005-09-26 13:20:00,25.14,25.15,25.1,25.1,399200.0,10.9868,10.9911,10.9693,10.9693,399200.0
2005-09-26 13:30:00,25.11,25.12,25.03,25.07,482700.0,10.9737,10.978,10.9387,10.9562,482700.0
2005-09-26 13:40:00,25.06,25.08,25.05,25.07,314100.0,10.9518,10.9605,10.9474,10.9562,314100.0
2005-09-26 13:50:00,25.07,25.1,25.04,25.08,281900.0,10.9562,10.9693,10.9431,10.9605,281900.0
2005-09-26 14:00:00,25.08,25.09,25.05,25.06,326300.0,10.9605,10.9649,10.9474,10.9518,326300.0
2005-09-26 14:10:00,25.06,25.06,25.0,25.02,634500.0,10.9518,10.9518,10.9256,10.9343,634500.0
2005-09-26 14:20:00,25.02,25.04,25.0,25.02,339500.0,10.9343,10.9431,10.9256,10.9343,339500.0
2005-09-26 14:30:00,25.01,25.02,24.99,24.99,492200.0,10.93,10.9343,10.9212,10.9212,492200.0
2005-09-26 14:40:00,24.99,25.0,24.9,24.96,650900.0,10.9212,10.9256,10.8819,10.9081,650900.0
2005-09-26 14:50:00,24.97,25.01,24.93,25.0,452900.0,10.9125,10.93,10.895,10.9256,452900.0
2005-09-26 15:00:00,25.0,25.07,25.0,25.06,631000.0,10.9256,10.9562,10.9256,10.9518,631000.0
2005-09-26 15:10:00,25.06,25.13,25.04,25.12,701700.0,10.9518,10.9824,10.9431,10.978,701700.0
2005-09-26 15:20:00,25.13,25.13,25.06,25.09,1001800.0,10.9824,10.9824,10.9518,10.9649,1001800.0
2005-09-26 15:30:00,25.1,25.19,25.09,25.16,989100.0,10.9693,11.0086,10.9649,10.9955,989100.0
2005-09-26 15:40:00,25.17,25.25,25.14,25.25,1194800.0,10.9999,11.0348,10.9868,11.0348,1194800.0
2005-09-26 15:50:00,25.25,25.25,25.16,25.16,1166500.0,11.0348,11.0348,10.9955,10.9955,1166500.0
2005-09-27 09:30:00,25.26,25.26,25.1,25.19,1191700.0,11.0392,11.0392,10.9693,11.0086,1191700.0
2005-09-27 09:40:00,25.19,25.3,24.85,25.02,1566000.0,11.0086,11.0567,10.86,10.9343,1566000.0
2005-09-27 09:50:00,25.02,25.18,25.01,25.17,519500.0,10.9343,11.0042,10.93,10.9999,519500.0
2005-09-27 10:00:00,25.16,25.17,25.02,25.05,555700.0,10.9955,10.9999,10.9343,10.9474,555700.0
2005-09-27 10:10:00,25.06,25.15,25.04,25.14,414700.0,10.9518,10.9911,10.9431,10.9868,414700.0
2005-09-27 10:20:00,25.14,25.19,25.09,25.15,515000.0,10.9868,11.0086,10.9649,10.9911,515000.0
2005-09-27 10:30:00,25.14,25.17,25.09,25.13,465700.0,10.9868,10.9999,10.9649,10.9824,465700.0
2005-09-27 10:40:00,25.12,25.16,25.11,25.15,490400.0,10.978,10.9955,10.9737,10.9911,490400.0
2005-09-27 10:50:00,25.15,25.16,25.13,25.14,371500.0,10.9911,10.9955,10.9824,10.9868,371500.0
2005-09-27 11:00:00,25.13,25.18,25.11,25.17,474000.0,10.9824,11.0042,10.9737,10.9999,474000.0
2005-09-27 11:10:00,25.18,25.2,25.14,25.14,431700.0,11.0042,11.013,10.9868,10.9868,431700.0
2005-09-27 11:20:00,25.14,25.17,25.13,25.14,254300.0,10.9868,10.9999,10.9824,10.9868,254300.0
2005-09-27 11:30:00,25.13,25.15,25.1,25.13,446600.0,10.9824,10.9911,10.9693,10.9824,446600.0
2005-09-27 11:40:00,25.13,25.17,25.12,25.16,322500.0,10.9824,10.9999,10.978,10.9955,322500.0
2005-09-27 11:50:00,25.16,25.17,25.14,25.15,237000.0,10.9955,10.9999,10.9868,10.9911,237000.0
2005-09-27 12:00:00,25.15,25.15,25.1,25.12,322200.0,10.9911,10.9911,10.9693,10.978,322200.0
2005-09-27 12:10:00,25.12,25.14,25.11,25.12,323200.0,10.978,10.9868,10.9737,10.978,323200.0
2005-09-27 12:20:00,25.11,25.13,25.11,25.12,109300.0,10.9737,10.9824,10.9737,10.978,109300.0
2005-09-27 12:30:00,25.11,25.12,25.06,25.06,219700.0,10.9737,10.978,10.9518,10.9518,219700.0
2005-09-27 12:40:00,25.06,25.15,25.06,25.13,623500.0,10.9518,10.9911,10.9518,10.9824,623500.0
2005-09-27 12:50:00,25.12,25.14,25.1,25.12,149200.0,10.978,10.9868,10.9693,10.978,149200.0
2005-09-27 13:00:00,25.12,25.12,25.07,25.1,267000.0,10.978,10.978,10.9562,10.9693,267000.0
2005-09-27 13:10:00,25.1,25.15,25.07,25.08,259800.0,10.9693,10.9911,10.9562,10.9605,259800.0
2005-09-27 13:20:00,25.07,25.15,25.07,25.13,447200.0,10.9562,10.9911,10.9562,10.9824,447200.0
2005-09-27 13:30:00,25.13,25.16,25.11,25.12,240600.0,10.9824,10.9955,10.9737,10.978,240600.0
2005-09-27 13:40:00,25.13,25.13,25.06,25.07,375300.0,10.9824,10.9824,10.9518,10.9562,375300.0
2005-09-27 13:50:00,25.08,25.11,25.05,25.08,557800.0,10.9605,10.9737,10.9474,10.9605,557800.0
2005-09-27 14:00:00,25.08,25.11,25.05,25.05,396900.0,10.9605,10.9737,10.9474,10.9474,396900.0
2005-09-27 14:10:00,25.05,25.07,25.0,25.02,626800.0,10.9474,10.9562,10.9256,10.9343,626800.0
2005-09-27 14:20:00,25.01,25.02,24.96,25.01,396000.0,10.93,10.9343,10.9081,10.93,396000.0
2005-09-27 14:30:00,25.01,25.02,24.98,24.99,308200.0,10.93,10.9343,10.9168,10.9212,308200.0
2005-09-27 14:40:00,24.99,25.0,24.96,24.96,515000.0,10.9212,10.9256,10.9081,10.9081,515000.0
2005-09-27 14:50:00,24.96,25.02,24.95,24.98,724700.0,10.9081,10.9343,10.9037,10.9168,724700.0
2005-09-27 15:00:00,24.98,25.01,24.96,24.96,618300.0,10.9168,10.93,10.9081,10.9081,618300.0
2005-09-27 15:10:00,24.97,24.98,24.93,24.96,557100.0,10.9125,10.9168,10.895,10.9081,557100.0
2005-09-27 15:20:00,24.95,24.96,24.93,24.94,568300.0,10.9037,10.9081,10.895,10.8994,568300.0
2005-09-27 15:30:00,24.93,24.94,24.88,24.88,907300.0,10.895,10.8994,10.8731,10.8731,907300.0
2005-09-27 15:40:00,24.88,24.9,24.78,24.81,1929900.0,10.8731,10.8819,10.8294,10.8425,1929900.0
2005-09-27 15:50:00,24.81,24.85,24.79,24.81,1346800.0,10.8425,10.86,10.8338,10.8425,1346800.0
2005-09-28 09:30:00,24.92,25.04,24.92,25.02,1316400.0,10.8906,10.9431,10.8906,10.9343,1316400.0
2005-09-28 09:40:00,25.01,25.03,24.92,24.99,868800.0,10.93,10.9387,10.8906,10.9212,868800.0
2005-09-28 09:50:00,25.0,25.09,24.99,25.05,1262900.0,10.9256,10.9649,10.9212,10.9474,1262900.0
2005-09-28 10:00:00,25.06,25.06,25.03,25.06,680800.0,10.9518,10.9518,10.9387,10.9518,680800.0
2005-09-28 10:10:00,25.05,25.08,25.03,25.03,710700.0,10.9474,10.9605,10.9387,10.9387,710700.0
2005-09-28 10:20:00,25.02,25.08,25.02,25.06,541800.0,10.9343,10.9605,10.9343,10.9518,541800.0
2005-09-28 10:30:00,25.07,25.1,25.06,25.1,670200.0,10.9562,10.9693,10.9518,10.9693,670200.0
2005-09-28 10:40:00,25.1,25.1,25.07,25.1,320200.0,10.9693,10.9693,10.9562,10.9693,320200.0
2005-09-28 10:50:00,25.1,25.12,25.05,25.05,568000.0,10.9693,10.978,10.9474,10.9474,568000.0
2005-09-28 11:00:00,25.05,25.06,25.01,25.02,315600.0,10.9474,10.9518,10.93,10.9343,315600.0
2005-09-28 11:10:00,25.03,25.05,25.02,25.03,175200.0,10.9387,10.9474,10.9343,10.9387,175200.0
2005-09-28 11:20:00,25.03,25.06,25.02,25.04,291000.0,10.9387,10.9518,10.9343,10.9431,291000.0
2005-09-28 11:30:00,25.04,25.06,25.01,25.01,733700.0,10.9431,10.9518,10.93,10.93,733700.0
2005-09-28 11:40:00,25.01,25.02,24.91,24.93,414500.0,10.93,10.9343,10.8862,10.895,414500.0
2005-09-28 11:50:00,24.92,24.98,24.92,24.96,207800.0,10.8906,10.9168,10.8906,10.9081,207800.0
2005-09-28 12:00:00,24.97,24.98,24.92,24.92,396000.0,10.9125,10.9168,10.8906,10.8906,396000.0
2005-09-28 12:10:00,24.92,24.93,24.84,24.87,589400.0,10.8906,10.895,10.8557,10.8688,589400.0
2005-09-28 12:20:00,24.87,24.89,24.86,24.88,419000.0,10.8688,10.8775,10.8644,10.8731,419000.0
2005-09-28 12:30:00,24.88,24.9,24.85,24.9,343100.0,10.8731,10.8819,10.86,10.8819,343100.0
2005-09-28 12:40:00,24.89,24.91,24.87,24.89,324500.0,10.8775,10.8862,10.8688,10.8775,324500.0
2005-09-28 12:50:00,24.89,24.89,24.86,24.89,185000.0,10.8775,10.8775,10.8644,10.8775,185000.0
2005-09-28 13:00:00,24.89,24.89,24.86,24.87,260500.0,10.8775,10.8775,10.8644,10.8688,260500.0
2005-09-28 13:10:00,24.87,24.88,24.83,24.85,334400.0,10.8688,10.8731,10.8513,10.86,334400.0
2005-09-28 13:20:00,24.86,24.87,24.8,24.81,429400.0,10.8644,10.8688,10.8382,10.8425,429400.0
2005-09-28 13:30:00,24.8,24.81,24.74,24.77,1034200.0,10.8382,10.8425,10.812,10.8251,1034200.0
2005-09-28 13:40:00,24.77,24.78,24.73,24.73,665700.0,10.8251,10.8294,10.8076,10.8076,665700.0
2005-09-28 13:50:00,24.73,24.74,24.67,24.7,506200.0,10.8076,10.812,10.7814,10.7945,506200.0
2005-09-28 14:00:00,24.68,24.78,24.68,24.74,521000.0,10.7857,10.8294,10.7857,10.812,521000.0
2005-09-28 14:10:00,24.75,24.8,24.74,24.76,436000.0,10.8163,10.8382,10.812,10.8207,436000.0
2005-09-28 14:20:00,24.76,24.92,24.75,24.88,628300.0,10.8207,10.8906,10.8163,10.8731,628300.0
2005-09-28 14:30:00,24.88,24.92,24.85,24.9,546800.0,10.8731,10.8906,10.86,10.8819,546800.0
2005-09-28 14:40:00,24.9,24.92,24.86,24.88,532600.0,10.8819,10.8906,10.8644,10.8731,532600.0
2005-09-28 14:50:00,24.88,24.91,24.87,24.9,620400.0,10.8731,10.8862,10.8688,10.8819,620400.0
2005-09-28 15:00:00,24.91,24.92,24.88,24.89,544200.0,10.8862,10.8906,10.8731,10.8775,544200.0
2005-09-28 15:10:00,24.89,24.9,24.87,24.89,447500.0,10.8775,10.8819,10.8688,10.8775,447500.0
2005-09-28 15:20:00,24.88,24.89,24.87,24.87,686000.0,10.8731,10.8775,10.8688,10.8688,686000.0
2005-09-28 15:30:00,24.87,24.9,24.87,24.88,553400.0,10.8688,10.8819,10.8688,10.8731,553400.0
2005-09-28 15:40:00,24.89,24.9,24.86,24.9,720000.0,10.8775,10.8819,10.8644,10.8819,720000.0
2005-09-28 15:50:00,24.9,24.93,24.86,24.88,3126100.0,10.8819,10.895,10.8644,10.8731,3126100.0
2005-09-29 09:30:00,24.96,25.03,24.95,24.99,1163400.0,10.9081,10.9387,10.9037,10.9212,1163400.0
2005-09-29 09:40:00,25.0,25.02,24.92,24.92,555400.0,10.9256,10.9343,10.8906,10.8906,555400.0
2005-09-29 09:50:00,24.92,25.0,24.92,24.94,425900.0,10.8906,10.9256,10.8906,10.8994,425900.0
2005-09-29 10:00:00,24.94,25.0,24.93,24.98,366800.0,10.8994,10.9256,10.895,10.9168,366800.0
2005-09-29 10:10:00,24.98,25.0,24.97,25.0,426500.0,10.9168,10.9256,10.9125,10.9256,426500.0
2005-09-29 10:20:00,25.0,25.01,24.98,24.98,613100.0,10.9256,10.93,10.9168,10.9168,613100.0
2005-09-29 10:30:00,24.98,24.99,24.92,24.92,448000.0,10.9168,10.9212,10.8906,10.8906,448000.0
2005-09-29 10:40:00,24.93,24.96,24.9,24.9,377400.0,10.895,10.9081,10.8819,10.8819,377400.0
2005-09-29 10:50:00,24.9,24.91,24.85,24.87,667000.0,10.8819,10.8862,10.86,10.8688,667000.0
2005-09-29 11:00:00,24.87,24.88,24.82,24.85,450200.0,10.8688,10.8731,10.8469,10.86,450200.0
2005-09-29 11:10:00,24.85,24.86,24.79,24.85,539400.0,10.86,10.8644,10.8338,10.86,539400.0
2005-09-29 11:20:00,24.84,24.87,24.81,24.85,551700.0,10.8557,10.8688,10.8425,10.86,551700.0
2005-09-29 11:30:00,24.85,24.87,24.84,24.87,362900.0,10.86,10.8688,10.8557,10.8688,362900.0
2005-09-29 11:40:00,24.87,24.93,24.85,24.92,373200.0,10.8688,10.895,10.86,10.8906,373200.0
2005-09-29 11:50:00,24.92,25.0,24.89,24.95,1021900.0,10.8906,10.9256,10.8775,10.9037,1021900.0
2005-09-29 12:00:00,24.95,24.98,24.86,24.87,746900.0,10.9037,10.9168,10.8644,10.8688,746900.0
2005-09-29 12:10:00,24.87,24.94,24.87,24.91,315600.0,10.8688,10.8994,10.8688,10.8862,315600.0
2005-09-29 12:20:00,24.91,24.94,24.91,24.93,158600.0,10.8862,10.8994,10.8862,10.895,158600.0
2005-09-29 12:30:00,24.93,24.94,24.89,24.89,285900.0,10.895,10.8994,10.8775,10.8775,285900.0
2005-09-29 12:40:00,24.9,24.92,24.88,24.89,181500.0,10.8819,10.8906,10.8731,10.8775,181500.0
2005-09-29 12:50:00,24.9,24.94,24.88,24.9,285300.0,10.8819,10.8994,10.8731,10.8819,285300.0
2005-09-29 13:00:00,24.89,24.93,24.89,24.89,287200.0,10.8775,10.895,10.8775,10.8775,287200.0
2005-09-29 13:10:00,24.88,24.97,24.88,24.93,486900.0,10.8731,10.9125,10.8731,10.895,486900.0
2005-09-29 13:20:00,24.94,24.98,24.93,24.97,303300.0,10.8994,10.9168,10.895,10.9125,303300.0
2005-09-29 13:30:00,24.97,24.98,24.93,24.94,403400.0,10.9125,10.9168,10.895,10.8994,403400.0
2005-09-29 13:40:00,24.94,24.96,24.93,24.96,258900.0,10.8994,10.9081,10.895,10.9081,258900.0
2005-09-29 13:50:00,24.96,24.97,24.94,24.95,203200.0,10.9081,10.9125,10.8994,10.9037,203200.0
2005-09-29 14:00:00,24.95,25.05,24.94,25.03,1088700.0,10.9037,10.9474,10.8994,10.9387,1088700.0
2005-09-29 14:10:00,25.03,25.06,25.0,25.05,513300.0,10.9387,10.9518,10.9256,10.9474,513300.0
2005-09-29 14:20:00,25.05,25.1,25.04,25.09,657600.0,10.9474,10.9693,10.9431,10.9649,657600.0
2005-09-29 14:30:00,25.09,25.1,25.06,25.1,307300.0,10.9649,10.9693,10.9518,10.9693,307300.0
2005-09-29 14:40:00,25.09,25.15,25.04,25.06,589100.0,10.9649,10.9911,10.9431,10.9518,589100.0
2005-09-29 14:50:00,25.06,25.15,25.0,25.02,427900.0,10.9518,10.9911,10.9256,10.9343,427900.0
2005-09-29 15:00:00,25.01,25.07,24.98,25.07,395100.0,10.93,10.9562,10.9168,10.9562,395100.0
2005-09-29 15:10:00,25.06,25.1,25.04,25.08,464400.0,10.9518,10.9693,10.9431,10.9605,464400.0
2005-09-29 15:20:00,25.1,25.1,25.06,25.09,626300.0,10.9693,10.9693,10.9518,10.9649,626300.0
2005-09-29 15:30:00,25.08,25.1,25.06,25.09,650200.0,10.9605,10.9693,10.9518,10.9649,650200.0
2005-09-29 15:40:00,25.1,25.11,25.08,25.09,850200.0,10.9693,10.9737,10.9605,10.9649,850200.0
2005-09-29 15:50:00,25.09,25.13,25.06,25.1,1173600.0,10.9649,10.9824,10.9518,10.9693,1173600.0
2005-09-30 09:30:00,24.95,25.02,24.91,24.96,1080400.0,10.9037,10.9343,10.8862,10.9081,1080400.0
2005-09-30 09:40:00,24.95,25.0,24.93,24.98,818300.0,10.9037,10.9256,10.895,10.9168,818300.0
2005-09-30 09:50:00,24.97,25.0,24.93,24.96,341500.0,10.9125,10.9256,10.895,10.9081,341500.0
2005-09-30 10:00:00,24.97,24.99,24.91,24.97,689300.0,10.9125,10.9212,10.8862,10.9125,689300.0
2005-09-30 10:10:00,24.97,24.97,24.91,24.96,270800.0,10.9125,10.9125,10.8862,10.9081,270800.0
2005-09-30 10:20:00,24.96,25.0,24.93,24.97,412500.0,10.9081,10.9256,10.895,10.9125,412500.0
2005-09-30 10:30:00,24.97,25.0,24.94,24.98,367800.0,10.9125,10.9256,10.8994,10.9168,367800.0
2005-09-30 10:40:00,24.97,25.01,24.97,24.99,466900.0,10.9125,10.93,10.9125,10.9212,466900.0
2005-09-30 10:50:00,24.99,25.01,24.96,24.98,348500.0,10.9212,10.93,10.9081,10.9168,348500.0
2005-09-30 11:00:00,24.98,25.01,24.97,25.0,567600.0,10.9168,10.93,10.9125,10.9256,567600.0
2005-09-30 11:10:00,25.01,25.02,24.99,24.99,288600.0,10.93,10.9343,10.9212,10.9212,288600.0
2005-09-30 11:20:00,24.99,25.01,24.97,24.99,374400.0,10.9212,10.93,10.9125,10.9212,374400.0
2005-09-30 11:30:00,25.0,25.02,24.98,25.01,666500.0,10.9256,10.9343,10.9168,10.93,666500.0
2005-09-30 11:40:00,25.01,25.04,24.96,24.98,267600.0,10.93,10.9431,10.9081,10.9168,267600.0
2005-09-30 11:50:00,24.97,24.99,24.96,24.99,337000.0,10.9125,10.9212,10.9081,10.9212,337000.0
2005-09-30 12:00:00,24.98,24.99,24.97,24.97,264500.0,10.9168,10.9212,10.9125,10.9125,264500.0
2005-09-30 12:10:00,24.97,25.0,24.95,24.99,217800.0,10.9125,10.9256,10.9037,10.9212,217800.0
2005-09-30 12:20:00,24.99,24.99,24.97,24.98,216800.0,10.9212,10.9212,10.9125,10.9168,216800.0
2005-09-30 12:30:00,24.99,24.99,24.96,24.98,259600.0,10.9212,10.9212,10.9081,10.9168,259600.0
2005-09-30 12:40:00,24.99,24.99,24.97,24.99,241200.0,10.9212,10.9212,10.9125,10.9212,241200.0
2005-09-30 12:50:00,24.99,25.0,24.97,24.98,350800.0,10.9212,10.9256,10.9125,10.9168,350800.0
2005-09-30 13:00:00,24.98,24.98,24.94,24.95,399400.0,10.9168,10.9168,10.8994,10.9037,399400.0
2005-09-30 13:10:00,24.95,24.97,24.94,24.96,473200.0,10.9037,10.9125,10.8994,10.9081,473200.0
2005-09-30 13:20:00,24.96,24.97,24.94,24.97,229700.0,10.9081,10.9125,10.8994,10.9125,229700.0
2005-09-30 13:30:00,24.97,24.99,24.96,24.97,342000.0,10.9125,10.9212,10.9081,10.9125,342000.0
2005-09-30 13:40:00,24.97,24.99,24.96,24.97,255900.0,10.9125,10.9212,10.9081,10.9125,255900.0
2005-09-30 13:50:00,24.98,25.0,24.96,24.98,352800.0,10.9168,10.9256,10.9081,10.9168,352800.0
2005-09-30 14:00:00,24.99,25.02,24.98,25.0,381900.0,10.9212,10.9343,10.9168,10.9256,381900.0
2005-09-30 14:10:00,25.01,25.01,24.98,25.0,216500.0,10.93,10.93,10.9168,10.9256,216500.0
2005-09-30 14:20:00,25.01,25.02,24.98,24.99,223400.0,10.93,10.9343,10.9168,10.9212,223400.0
2005-09-30 14:30:00,25.0,25.02,24.98,25.02,508900.0,10.9256,10.9343,10.9168,10.9343,508900.0
2005-09-30 14:40:00,25.02,25.04,24.99,25.0,545800.0,10.9343,10.9431,10.9212,10.9256,545800.0
2005-09-30 14:50:00,25.0,25.01,24.98,24.98,369400.0,10.9256,10.93,10.9168,10.9168,369400.0
2005-09-30 15:00:00,24.98,25.0,24.98,24.99,261400.0,10.9168,10.9256,10.9168,10.9212,261400.0
2005-09-30 15:10:00,24.99,25.0,24.97,24.99,440800.0,10.9212,10.9256,10.9125,10.9212,440800.0
2005-09-30 15:20:00,24.98,24.99,24.94,24.94,375100.0,10.9168,10.9212,10.8994,10.8994,375100.0
2005-09-30 15:30:00,24.95,24.96,24.92,24.92,539600.0,10.9037,10.9081,10.8906,10.8906,539600.0
2005-09-30 15:40:00,24.92,24.94,24.9,24.91,712300.0,10.8906,10.8994,10.8819,10.8862,712300.0
2005-09-30 15:50:00,24.92,24.97,24.9,24.97,1580300.0,10.8906,10.9125,10.8819,10.9125,1580300.0
2005-10-03 09:30:00,25.18,25.18,24.95,25.0,1213700.0,11.0042,11.0042,10.9037,10.9256,1213700.0
2005-10-03 09:40:00,25.0,25.1,24.91,25.08,655400.0,10.9256,10.9693,10.8862,10.9605,655400.0
2005-10-03 09:50:00,25.1,25.15,25.08,25.13,560200.0,10.9693,10.9911,10.9605,10.9824,560200.0
2005-10-03 10:00:00,25.13,25.18,25.04,25.1,588200.0,10.9824,11.0042,10.9431,10.9693,588200.0
2005-10-03 10:10:00,25.1,25.12,25.05,25.06,681300.0,10.9693,10.978,10.9474,10.9518,681300.0
2005-10-03 10:20:00,25.06,25.09,25.01,25.08,497900.0,10.9518,10.9649,10.93,10.9605,497900.0
2005-10-03 10:30:00,25.07,25.1,25.0,25.02,897100.0,10.9562,10.9693,10.9256,10.9343,897100.0
2005-10-03 10:40:00,25.03,25.03,24.93,24.93,852600.0,10.9387,10.9387,10.895,10.895,852600.0
2005-10-03 10:50:00,24.93,24.95,24.92,24.92,663300.0,10.895,10.9037,10.8906,10.8906,663300.0
2005-10-03 11:00:00,24.94,25.96,24.91,25.06,667600.0,10.8994,11.3451,10.8862,10.9518,667600.0
2005-10-03 11:10:00,25.06,25.09,25.02,25.07,561800.0,10.9518,10.9649,10.9343,10.9562,561800.0
2005-10-03 11:20:00,25.07,25.14,25.03,25.14,748300.0,10.9562,10.9868,10.9387,10.9868,748300.0
2005-10-03 11:30:00,25.13,25.16,25.1,25.14,571700.0,10.9824,10.9955,10.9693,10.9868,571700.0
2005-10-03 11:40:00,25.15,25.15,25.05,25.07,501900.0,10.9911,10.9911,10.9474,10.9562,501900.0
2005-10-03 11:50:00,25.06,25.11,25.06,25.1,743500.0,10.9518,10.9737,10.9518,10.9693,743500.0
2005-10-03 12:00:00,25.1,25.1,25.08,25.1,437700.0,10.9693,10.9693,10.9605,10.9693,437700.0
2005-10-03 12:10:00,25.1,25.11,25.08,25.09,309400.0,10.9693,10.9737,10.9605,10.9649,309400.0
2005-10-03 12:20:00,25.1,25.11,25.08,25.09,409900.0,10.9693,10.9737,10.9605,10.9649,409900.0
2005-10-03 12:30:00,25.1,25.14,25.08,25.12,586000.0,10.9693,10.9868,10.9605,10.978,586000.0
2005-10-03 12:40:00,25.12,25.2,25.12,25.19,555800.0,10.978,11.013,10.978,11.0086,555800.0
2005-10-03 12:50:00,25.19,25.23,25.18,25.2,738400.0,11.0086,11.0261,11.0042,11.013,738400.0
2005-10-03 13:00:00,25.19,25.28,25.19,25.26,648200.0,11.0086,11.0479,11.0086,11.0392,648200.0
2005-10-03 13:10:00,25.26,25.32,25.25,25.29,652400.0,11.0392,11.0654,11.0348,11.0523,652400.0
2005-10-03 13:20:00,25.3,25.33,25.28,25.28,570400.0,11.0567,11.0698,11.0479,11.0479,570400.0
2005-10-03 13:30:00,25.28,25.33,25.27,25.32,419200.0,11.0479,11.0698,11.0436,11.0654,419200.0
2005-10-03 13:40:00,25.33,25.38,25.32,25.38,758900.0,11.0698,11.0917,11.0654,11.0917,758900.0
2005-10-03 13:50:00,25.38,25.42,25.37,25.38,533900.0,11.0917,11.1091,11.0873,11.0917,533900.0
2005-10-03 14:00:00,25.38,25.39,25.29,25.33,484000.0,11.0917,11.096,11.0523,11.0698,484000.0
2005-10-03 14:10:00,25.33,25.33,25.25,25.3,450800.0,11.0698,11.0698,11.0348,11.0567,450800.0
2005-10-03 14:20:00,25.31,25.33,25.24,25.3,631800.0,11.0611,11.0698,11.0305,11.0567,631800.0
2005-10-03 14:30:00,25.3,25.31,25.28,25.31,501300.0,11.0567,11.0611,11.0479,11.0611,501300.0
2005-10-03 14:40:00,25.31,25.4,25.29,25.37,695800.0,11.0611,11.1004,11.0523,11.0873,695800.0
2005-10-03 14:50:00,25.37,25.43,25.37,25.41,728600.0,11.0873,11.1135,11.0873,11.1048,728600.0
2005-10-03 15:00:00,25.41,25.44,25.35,25.42,697300.0,11.1048,11.1179,11.0785,11.1091,697300.0
2005-10-03 15:10:00,25.42,25.42,25.35,25.4,436700.0,11.1091,11.1091,11.0785,11.1004,436700.0
2005-10-03 15:20:00,25.39,25.44,25.35,25.36,605300.0,11.096,11.1179,11.0785,11.0829,605300.0
2005-10-03 15:30:00,25.36,25.4,25.31,25.35,810700.0,11.0829,11.1004,11.0611,11.0785,810700.0
2005-10-03 15:40:00,25.34,25.36,25.3,25.32,739200.0,11.0742,11.0829,11.0567,11.0654,739200.0
2005-10-03 15:50:00,25.33,25.34,25.27,25.34,1203300.0,11.0698,11.0742,11.0436,11.0742,1203300.0
2005-10-04 09:30:00,25.45,25.47,25.4,25.45,1314800.0,11.1222,11.131,11.1004,11.1222,1314800.0
2005-10-04 09:40:00,25.45,25.47,25.29,25.38,813700.0,11.1222,11.131,11.0523,11.0917,813700.0
2005-10-04 09:50:00,25.4,25.41,25.34,25.37,338000.0,11.1004,11.1048,11.0742,11.0873,338000.0
2005-10-04 10:00:00,25.37,25.4,25.37,25.39,444900.0,11.0873,11.1004,11.0873,11.096,444900.0
2005-10-04 10:10:00,25.39,25.47,25.36,25.45,834500.0,11.096,11.131,11.0829,11.1222,834500.0
2005-10-04 10:20:00,25.45,25.46,25.42,25.44,748300.0,11.1222,11.1266,11.1091,11.1179,748300.0
2005-10-04 10:30:00,25.44,25.45,25.43,25.44,569100.0,11.1179,11.1222,11.1135,11.1179,569100.0
2005-10-04 10:40:00,25.44,25.45,25.39,25.4,492500.0,11.1179,11.1222,11.096,11.1004,492500.0
2005-10-04 10:50:00,25.4,25.41,25.38,25.39,401700.0,11.1004,11.1048,11.0917,11.096,401700.0
2005-10-04 11:00:00,25.39,25.41,25.38,25.41,359800.0,11.096,11.1048,11.0917,11.1048,359800.0
2005-10-04 11:10:00,25.41,25.43,25.4,25.4,345600.0,11.1048,11.1135,11.1004,11.1004,345600.0
2005-10-04 11:20:00,25.4,25.41,25.35,25.39,300900.0,11.1004,11.1048,11.0785,11.096,300900.0
2005-10-04 11:30:00,25.4,25.44,25.39,25.43,408700.0,11.1004,11.1179,11.096,11.1135,408700.0
2005-10-04 11:40:00,25.42,25.45,25.42,25.43,513500.0,11.1091,11.1222,11.1091,11.1135,513500.0
2005-10-04 11:50:00,25.42,25.43,25.39,25.42,358300.0,11.1091,11.1135,11.096,11.1091,358300.0
2005-10-04 12:00:00,25.41,25.43,25.4,25.42,216100.0,11.1048,11.1135,11.1004,11.1091,216100.0
2005-10-04 12:10:00,25.41,25.45,25.41,25.44,320600.0,11.1048,11.1222,11.1048,11.1179,320600.0
2005-10-04 12:20:00,25.45,25.48,25.44,25.47,371300.0,11.1222,11.1354,11.1179,11.131,371300.0
2005-10-04 12:30:00,25.47,25.48,25.44,25.46,276400.0,11.131,11.1354,11.1179,11.1266,276400.0
2005-10-04 12:40:00,25.47,25.5,25.46,25.49,724600.0,11.131,11.1441,11.1266,11.1397,724600.0
2005-10-04 12:50:00,25.48,25.5,25.47,25.5,464400.0,11.1354,11.1441,11.131,11.1441,464400.0
2005-10-04 13:00:00,25.49,25.54,25.47,25.52,528200.0,11.1397,11.1616,11.131,11.1528,528200.0
2005-10-04 13:10:00,25.52,25.57,25.52,25.55,738800.0,11.1528,11.1747,11.1528,11.1659,738800.0
2005-10-04 13:20:00,25.55,25.56,25.54,25.54,298500.0,11.1659,11.1703,11.1616,11.1616,298500.0
2005-10-04 13:30:00,25.55,25.55,25.48,25.51,329100.0,11.1659,11.1659,11.1354,11.1485,329100.0
2005-10-04 13:40:00,25.5,25.5,25.48,25.5,326100.0,11.1441,11.1441,11.1354,11.1441,326100.0
2005-10-04 13:50:00,25.49,25.49,25.44,25.47,351600.0,11.1397,11.1397,11.1179,11.131,351600.0
2005-10-04 14:00:00,25.48,25.5,25.43,25.48,316300.0,11.1354,11.1441,11.1135,11.1354,316300.0
2005-10-04 14:10:00,25.48,25.5,25.45,25.5,212200.0,11.1354,11.1441,11.1222,11.1441,212200.0
2005-10-04 14:20:00,25.49,25.51,25.38,25.39,531100.0,11.1397,11.1485,11.0917,11.096,531100.0
2005-10-04 14:30:00,25.39,25.42,25.3,25.33,540900.0,11.096,11.1091,11.0567,11.0698,540900.0
2005-10-04 14:40:00,25.34,25.38,25.33,25.35,265100.0,11.0742,11.0917,11.0698,11.0785,265100.0
2005-10-04 14:50:00,25.35,25.37,25.23,25.24,436800.0,11.0785,11.0873,11.0261,11.0305,436800.0
2005-10-04 15:00:00,25.25,25.35,25.24,25.3,549700.0,11.0348,11.0785,11.0305,11.0567,549700.0
2005-10-04 15:10:00,25.31,25.37,25.25,25.29,787300.0,11.0611,11.0873,11.0348,11.0523,787300.0
2005-10-04 15:20:00,25.3,25.45,25.29,25.45,591400.0,11.0567,11.1222,11.0523,11.1222,591400.0
2005-10-04 15:30:00,25.45,25.47,25.4,25.42,644900.0,11.1222,11.131,11.1004,11.1091,644900.0
2005-10-04 15:40:00,25.42,25.44,25.26,25.29,985900.0,11.1091,11.1179,11.0392,11.0523,985900.0
2005-10-04 15:50:00,25.29,25.3,25.22,25.26,1274700.0,11.0523,11.0567,11.0217,11.0392,1274700.0
2005-10-05 09:30:00,25.4,25.4,25.28,25.35,923200.0,11.1004,11.1004,11.0479,11.0785,923200.0
2005-10-05 09:40:00,25.35,25.45,25.31,25.41,333500.0,11.0785,11.1222,11.0611,11.1048,333500.0
2005-10-05 09:50:00,25.41,25.42,25.35,25.36,302500.0,11.1048,11.1091,11.0785,11.0829,302500.0
2005-10-05 10:00:00,25.37,25.38,25.3,25.36,629600.0,11.0873,11.0917,11.0567,11.0829,629600.0
2005-10-05 10:10:00,25.35,25.36,25.29,25.31,1001100.0,11.0785,11.0829,11.0523,11.0611,1001100.0
2005-10-05 10:20:00,25.31,25.32,25.25,25.26,513900.0,11.0611,11.0654,11.0348,11.0392,513900.0
2005-10-05 10:30:00,25.26,25.28,25.17,25.18,679100.0,11.0392,11.0479,10.9999,11.0042,679100.0
2005-10-05 10:40:00,25.18,25.2,25.14,25.14,433100.0,11.0042,11.013,10.9868,10.9868,433100.0
2005-10-05 10:50:00,25.14,25.14,25.05,25.05,753500.0,10.9868,10.9868,10.9474,10.9474,753500.0
2005-10-05 11:00:00,25.05,25.06,24.95,25.0,1203200.0,10.9474,10.9518,10.9037,10.9256,1203200.0
2005-10-05 11:10:00,25.01,25.05,24.97,24.97,673300.0,10.93,10.9474,10.9125,10.9125,673300.0
2005-10-05 11:20:00,24.97,25.0,24.89,24.9,750600.0,10.9125,10.9256,10.8775,10.8819,750600.0
2005-10-05 11:30:00,24.89,24.94,24.85,24.89,732600.0,10.8775,10.8994,10.86,10.8775,732600.0
2005-10-05 11:40:00,24.9,24.96,24.88,24.9,473000.0,10.8819,10.9081,10.8731,10.8819,473000.0
2005-10-05 11:50:00,24.91,24.94,24.85,24.9,668800.0,10.8862,10.8994,10.86,10.8819,668800.0
2005-10-05 12:00:00,24.91,24.97,24.87,24.94,427800.0,10.8862,10.9125,10.8688,10.8994,427800.0
2005-10-05 12:10:00,24.94,24.97,24.93,24.95,322900.0,10.8994,10.9125,10.895,10.9037,322900.0
2005-10-05 12:20:00,24.95,25.0,24.95,24.95,382100.0,10.9037,10.9256,10.9037,10.9037,382100.0
2005-10-05 12:30:00,24.96,25.01,24.95,24.98,287300.0,10.9081,10.93,10.9037,10.9168,287300.0
2005-10-05 12:40:00,24.98,25.01,24.97,24.97,292700.0,10.9168,10.93,10.9125,10.9125,292700.0
2005-10-05 12:50:00,24.97,24.98,24.88,24.88,445700.0,10.9125,10.9168,10.8731,10.8731,445700.0
2005-10-05 13:00:00,24.88,24.95,24.86,24.91,427600.0,10.8731,10.9037,10.8644,10.8862,427600.0
2005-10-05 13:10:00,24.91,24.92,24.87,24.9,263300.0,10.8862,10.8906,10.8688,10.8819,263300.0
2005-10-05 13:20:00,24.9,24.99,24.89,24.93,436400.0,10.8819,10.9212,10.8775,10.895,436400.0
2005-10-05 13:30:00,24.92,24.92,24.86,24.87,350800.0,10.8906,10.8906,10.8644,10.8688,350800.0
2005-10-05 13:40:00,24.87,24.92,24.87,24.88,290700.0,10.8688,10.8906,10.8688,10.8731,290700.0
2005-10-05 13:50:00,24.88,24.92,24.87,24.91,466400.0,10.8731,10.8906,10.8688,10.8862,466400.0
2005-10-05 14:00:00,24.92,24.94,24.9,24.93,198600.0,10.8906,10.8994,10.8819,10.895,198600.0
2005-10-05 14:10:00,24.93,25.06,24.92,25.03,845000.0,10.895,10.9518,10.8906,10.9387,845000.0
2005-10-05 14:20:00,25.03,25.12,25.03,25.04,474900.0,10.9387,10.978,10.9387,10.9431,474900.0
2005-10-05 14:30:00,25.04,25.05,24.97,24.99,402600.0,10.9431,10.9474,10.9125,10.9212,402600.0
2005-10-05 14:40:00,24.99,25.05,24.99,24.99,674600.0,10.9212,10.9474,10.9212,10.9212,674600.0
2005-10-05 14:50:00,24.99,25.02,24.96,24.97,673200.0,10.9212,10.9343,10.9081,10.9125,673200.0
2005-10-05 15:00:00,24.97,25.0,24.94,24.98,271600.0,10.9125,10.9256,10.8994,10.9168,271600.0
2005-10-05 15:10:00,24.99,24.99,24.95,24.95,382500.0,10.9212,10.9212,10.9037,10.9037,382500.0
2005-10-05 15:20:00,24.95,24.97,24.88,24.93,681500.0,10.9037,10.9125,10.8731,10.895,681500.0
2005-10-05 15:30:00,24.92,24.95,24.82,24.83,1022800.0,10.8906,10.9037,10.8469,10.8513,1022800.0
2005-10-05 15:40:00,24.82,24.86,24.78,24.79,1474200.0,10.8469,10.8644,10.8294,10.8338,1474200.0
2005-10-05 15:50:00,24.79,24.84,24.78,24.82,1375500.0,10.8338,10.8557,10.8294,10.8469,1375500.0
2005-10-06 09:30:00,24.9,24.94,24.83,24.88,1120000.0,10.8819,10.8994,10.8513,10.8731,1120000.0
2005-10-06 09:40:00,24.89,24.89,24.81,24.82,585600.0,10.8775,10.8775,10.8425,10.8469,585600.0
2005-10-06 09:50:00,24.81,24.87,24.75,24.83,922700.0,10.8425,10.8688,10.8163,10.8513,922700.0
2005-10-06 10:00:00,24.84,24.88,24.74,24.74,542800.0,10.8557,10.8731,10.812,10.812,542800.0
2005-10-06 10:10:00,24.73,24.75,24.69,24.74,614100.0,10.8076,10.8163,10.7901,10.812,614100.0
2005-10-06 10:20:00,24.74,24.82,24.73,24.78,586900.0,10.812,10.8469,10.8076,10.8294,586900.0
2005-10-06 10:30:00,24.78,24.82,24.75,24.79,804100.0,10.8294,10.8469,10.8163,10.8338,804100.0
2005-10-06 10:40:00,24.79,24.89,24.78,24.87,709200.0,10.8338,10.8775,10.8294,10.8688,709200.0
2005-10-06 10:50:00,24.87,24.88,24.78,24.8,435700.0,10.8688,10.8731,10.8294,10.8382,435700.0
2005-10-06 11:00:00,24.81,24.84,24.77,24.83,396400.0,10.8425,10.8557,10.8251,10.8513,396400.0
2005-10-06 11:10:00,24.83,24.88,24.8,24.85,512700.0,10.8513,10.8731,10.8382,10.86,512700.0
2005-10-06 11:20:00,24.85,24.86,24.82,24.83,411100.0,10.86,10.8644,10.8469,10.8513,411100.0
2005-10-06 11:30:00,24.82,24.85,24.8,24.8,420300.0,10.8469,10.86,10.8382,10.8382,420300.0
2005-10-06 11:40:00,24.8,24.8,24.73,24.76,699900.0,10.8382,10.8382,10.8076,10.8207,699900.0
2005-10-06 11:50:00,24.76,24.82,24.75,24.78,311300.0,10.8207,10.8469,10.8163,10.8294,311300.0
2005-10-06 12:00:00,24.79,24.8,24.76,24.79,311600.0,10.8338,10.8382,10.8207,10.8338,311600.0
2005-10-06 12:10:00,24.79,24.79,24.73,24.74,413900.0,10.8338,10.8338,10.8076,10.812,413900.0
2005-10-06 12:20:00,24.74,24.75,24.66,24.67,533400.0,10.812,10.8163,10.777,10.7814,533400.0
2005-10-06 12:30:00,24.67,24.69,24.61,24.65,599300.0,10.7814,10.7901,10.7551,10.7726,599300.0
2005-10-06 12:40:00,24.65,24.67,24.6,24.66,484900.0,10.7726,10.7814,10.7508,10.777,484900.0
2005-10-06 12:50:00,24.67,24.76,24.62,24.68,533700.0,10.7814,10.8207,10.7595,10.7857,533700.0
2005-10-06 13:00:00,24.68,24.74,24.65,24.66,282200.0,10.7857,10.812,10.7726,10.777,282200.0
2005-10-06 13:10:00,24.66,24.67,24.63,24.66,250400.0,10.777,10.7814,10.7639,10.777,250400.0
2005-10-06 13:20:00,24.66,24.66,24.62,24.64,294000.0,10.777,10.777,10.7595,10.7683,294000.0
2005-10-06 13:30:00,24.65,24.69,24.64,24.69,455900.0,10.7726,10.7901,10.7683,10.7901,455900.0
2005-10-06 13:40:00,24.68,24.71,24.65,24.69,214200.0,10.7857,10.7988,10.7726,10.7901,214200.0
2005-10-06 13:50:00,24.7,24.71,24.61,24.63,509400.0,10.7945,10.7988,10.7551,10.7639,509400.0
2005-10-06 14:00:00,24.63,24.66,24.6,24.62,560100.0,10.7639,10.777,10.7508,10.7595,560100.0
2005-10-06 14:10:00,24.63,24.69,24.62,24.66,347400.0,10.7639,10.7901,10.7595,10.777,347400.0
2005-10-06 14:20:00,24.66,24.66,24.57,24.58,789400.0,10.777,10.777,10.7377,10.742,789400.0
2005-10-06 14:30:00,24.59,24.59,24.5,24.53,1281200.0,10.7464,10.7464,10.7071,10.7202,1281200.0
2005-10-06 14:40:00,24.52,24.56,24.52,24.55,374900.0,10.7158,10.7333,10.7158,10.7289,374900.0
2005-10-06 14:50:00,24.54,24.55,24.5,24.5,636400.0,10.7246,10.7289,10.7071,10.7071,636400.0
2005-10-06 15:00:00,24.5,24.52,24.42,24.45,954700.0,10.7071,10.7158,10.6721,10.6852,954700.0
2005-10-06 15:10:00,24.45,24.69,24.45,24.54,1555400.0,10.6852,10.7901,10.6852,10.7246,1555400.0
2005-10-06 15:20:00,24.54,24.55,24.46,24.46,663900.0,10.7246,10.7289,10.6896,10.6896,663900.0
2005-10-06 15:30:00,24.46,24.49,24.36,24.37,1091700.0,10.6896,10.7027,10.6459,10.6503,1091700.0
2005-10-06 15:40:00,24.37,24.65,24.36,24.62,1561800.0,10.6503,10.7726,10.6459,10.7595,1561800.0
2005-10-06 15:50:00,24.65,24.77,24.57,24.62,1478700.0,10.7726,10.8251,10.7377,10.7595,1478700.0
2005-10-07 09:30:00,24.68,24.8,24.55,24.63,1159500.0,10.7857,10.8382,10.7289,10.7639,1159500.0
2005-10-07 09:40:00,24.63,24.65,24.54,24.6,928100.0,10.7639,10.7726,10.7246,10.7508,928100.0
2005-10-07 09:50:00,24.6,24.63,24.55,24.6,742400.0,10.7508,10.7639,10.7289,10.7508,742400.0
2005-10-07 10:00:00,24.6,24.72,24.59,24.64,822500.0,10.7508,10.8032,10.7464,10.7683,822500.0
2005-10-07 10:10:00,24.65,24.71,24.65,24.68,603100.0,10.7726,10.7988,10.7726,10.7857,603100.0
2005-10-07 10:20:00,24.67,24.71,24.64,24.68,688700.0,10.7814,10.7988,10.7683,10.7857,688700.0
2005-10-07 10:30:00,24.68,24.7,24.65,24.69,1598800.0,10.7857,10.7945,10.7726,10.7901,1598800.0
2005-10-07 10:40:00,24.69,24.7,24.6,24.64,783000.0,10.7901,10.7945,10.7508,10.7683,783000.0
2005-10-07 10:50:00,24.63,24.66,24.6,24.65,413400.0,10.7639,10.777,10.7508,10.7726,413400.0
2005-10-07 11:00:00,24.64,24.68,24.56,24.57,500900.0,10.7683,10.7857,10.7333,10.7377,500900.0
2005-10-07 11:10:00,24.56,24.58,24.55,24.56,673100.0,10.7333,10.742,10.7289,10.7333,673100.0
2005-10-07 11:20:00,24.56,24.6,24.55,24.56,347300.0,10.7333,10.7508,10.7289,10.7333,347300.0
2005-10-07 11:30:00,24.57,24.58,24.53,24.55,278000.0,10.7377,10.742,10.7202,10.7289,278000.0
2005-10-07 11:40:00,24.55,24.57,24.51,24.52,328200.0,10.7289,10.7377,10.7114,10.7158,328200.0
2005-10-07 11:50:00,24.52,24.56,24.49,24.49,445200.0,10.7158,10.7333,10.7027,10.7027,445200.0
2005-10-07 12:00:00,24.49,24.56,24.49,24.53,182800.0,10.7027,10.7333,10.7027,10.7202,182800.0
2005-10-07 12:10:00,24.53,24.53,24.5,24.51,231500.0,10.7202,10.7202,10.7071,10.7114,231500.0
2005-10-07 12:20:00,24.52,24.52,24.45,24.5,306500.0,10.7158,10.7158,10.6852,10.7071,306500.0
2005-10-07 12:30:00,24.51,24.52,24.49,24.5,311500.0,10.7114,10.7158,10.7027,10.7071,311500.0
2005-10-07 12:40:00,24.49,24.56,24.49,24.53,423900.0,10.7027,10.7333,10.7027,10.7202,423900.0
2005-10-07 12:50:00,24.54,24.55,24.46,24.47,509800.0,10.7246,10.7289,10.6896,10.694,509800.0
2005-10-07 13:00:00,24.46,24.47,24.42,24.45,294600.0,10.6896,10.694,10.6721,10.6852,294600.0
2005-10-07 13:10:00,24.45,24.46,24.39,24.4,599600.0,10.6852,10.6896,10.659,10.6634,599600.0
2005-10-07 13:20:00,24.4,24.45,24.4,24.44,512500.0,10.6634,10.6852,10.6634,10.6808,512500.0
2005-10-07 13:30:00,24.44,24.44,24.4,24.4,515400.0,10.6808,10.6808,10.6634,10.6634,515400.0
2005-10-07 13:40:00,24.4,24.48,24.4,24.48,520200.0,10.6634,10.6983,10.6634,10.6983,520200.0
2005-10-07 13:50:00,24.47,24.5,24.45,24.48,608500.0,10.694,10.7071,10.6852,10.6983,608500.0
2005-10-07 14:00:00,24.48,24.49,24.43,24.47,827100.0,10.6983,10.7027,10.6765,10.694,827100.0
2005-10-07 14:10:00,24.47,24.48,24.46,24.47,473700.0,10.694,10.6983,10.6896,10.694,473700.0
2005-10-07 14:20:00,24.47,24.48,24.43,24.44,405000.0,10.694,10.6983,10.6765,10.6808,405000.0
2005-10-07 14:30:00,24.45,24.46,24.42,24.42,483100.0,10.6852,10.6896,10.6721,10.6721,483100.0
2005-10-07 14:40:00,24.43,24.46,24.42,24.44,426700.0,10.6765,10.6896,10.6721,10.6808,426700.0
2005-10-07 14:50:00,24.44,24.48,24.42,24.43,407900.0,10.6808,10.6983,10.6721,10.6765,407900.0
2005-10-07 15:00:00,24.43,24.45,24.4,24.43,426800.0,10.6765,10.6852,10.6634,10.6765,426800.0
2005-10-07 15:10:00,24.43,24.46,24.41,24.43,500300.0,10.6765,10.6896,10.6677,10.6765,500300.0
2005-10-07 15:20:00,24.44,24.45,24.4,24.41,395700.0,10.6808,10.6852,10.6634,10.6677,395700.0
2005-10-07 15:30:00,24.42,24.46,24.4,24.42,538000.0,10.6721,10.6896,10.6634,10.6721,538000.0
2005-10-07 15:40:00,24.42,24.45,24.4,24.44,550800.0,10.6721,10.6852,10.6634,10.6808,550800.0
2005-10-07 15:50:00,24.45,24.49,24.4,24.42,1046500.0,10.6852,10.7027,10.6634,10.6721,1046500.0
2005-10-10 09:30:00,24.36,24.47,24.36,24.4,964200.0,10.6459,10.694,10.6459,10.6634,964200.0
2005-10-10 09:40:00,24.41,24.43,24.33,24.33,1080900.0,10.6677,10.6765,10.6328,10.6328,1080900.0
2005-10-10 09:50:00,24.35,24.38,24.3,24.3,679600.0,10.6415,10.6546,10.6197,10.6197,679600.0
2005-10-10 10:00:00,24.3,24.34,24.26,24.29,710600.0,10.6197,10.6371,10.6022,10.6153,710600.0
2005-10-10 10:10:00,24.29,24.35,24.28,24.33,530100.0,10.6153,10.6415,10.6109,10.6328,530100.0
2005-10-10 10:20:00,24.33,24.36,24.3,24.32,538700.0,10.6328,10.6459,10.6197,10.6284,538700.0
2005-10-10 10:30:00,24.32,24.35,24.31,24.31,876800.0,10.6284,10.6415,10.624,10.624,876800.0
2005-10-10 10:40:00,24.32,24.33,24.3,24.33,520900.0,10.6284,10.6328,10.6197,10.6328,520900.0
2005-10-10 10:50:00,24.33,24.37,24.31,24.36,633600.0,10.6328,10.6503,10.624,10.6459,633600.0
2005-10-10 11:00:00,24.36,24.41,24.34,24.4,1573400.0,10.6459,10.6677,10.6371,10.6634,1573400.0
2005-10-10 11:10:00,24.39,24.44,24.36,24.38,389600.0,10.659,10.6808,10.6459,10.6546,389600.0
2005-10-10 11:20:00,24.37,24.43,24.35,24.41,805600.0,10.6503,10.6765,10.6415,10.6677,805600.0
2005-10-10 11:30:00,24.41,24.43,24.38,24.4,471300.0,10.6677,10.6765,10.6546,10.6634,471300.0
2005-10-10 11:40:00,24.4,24.43,24.39,24.41,325900.0,10.6634,10.6765,10.659,10.6677,325900.0
2005-10-10 11:50:00,24.41,24.43,24.38,24.41,911400.0,10.6677,10.6765,10.6546,10.6677,911400.0
2005-10-10 12:00:00,24.41,24.44,24.39,24.41,631100.0,10.6677,10.6808,10.659,10.6677,631100.0
2005-10-10 12:10:00,24.41,24.44,24.4,24.43,224800.0,10.6677,10.6808,10.6634,10.6765,224800.0
2005-10-10 12:20:00,24.42,24.49,24.42,24.48,671000.0,10.6721,10.7027,10.6721,10.6983,671000.0
2005-10-10 12:30:00,24.48,24.49,24.47,24.48,345200.0,10.6983,10.7027,10.694,10.6983,345200.0
2005-10-10 12:40:00,24.47,24.5,24.46,24.49,490800.0,10.694,10.7071,10.6896,10.7027,490800.0
2005-10-10 12:50:00,24.49,24.57,24.48,24.56,668300.0,10.7027,10.7377,10.6983,10.7333,668300.0
2005-10-10 13:00:00,24.58,24.6,24.52,24.54,320900.0,10.742,10.7508,10.7158,10.7246,320900.0
2005-10-10 13:10:00,24.54,24.55,24.49,24.52,343700.0,10.7246,10.7289,10.7027,10.7158,343700.0
2005-10-10 13:20:00,24.52,24.54,24.48,24.48,330500.0,10.7158,10.7246,10.6983,10.6983,330500.0
2005-10-10 13:30:00,24.48,24.5,24.43,24.45,521300.0,10.6983,10.7071,10.6765,10.6852,521300.0
2005-10-10 13:40:00,24.45,24.53,24.39,24.5,723900.0,10.6852,10.7202,10.659,10.7071,723900.0
2005-10-10 13:50:00,24.5,24.51,24.45,24.47,764400.0,10.7071,10.7114,10.6852,10.694,764400.0
2005-10-10 14:00:00,24.47,24.48,24.41,24.43,214400.0,10.694,10.6983,10.6677,10.6765,214400.0
2005-10-10 14:10:00,24.43,24.46,24.4,24.4,465600.0,10.6765,10.6896,10.6634,10.6634,465600.0
2005-10-10 14:20:00,24.39,24.43,24.38,24.38,1009500.0,10.659,10.6765,10.6546,10.6546,1009500.0
2005-10-10 14:30:00,24.39,24.42,24.38,24.41,890200.0,10.659,10.6721,10.6546,10.6677,890200.0
2005-10-10 14:40:00,24.41,24.44,24.38,24.39,572300.0,10.6677,10.6808,10.6546,10.659,572300.0
2005-10-10 14:50:00,24.39,24.45,24.38,24.4,458400.0,10.659,10.6852,10.6546,10.6634,458400.0
2005-10-10 15:00:00,24.4,24.46,24.4,24.45,543700.0,10.6634,10.6896,10.6634,10.6852,543700.0
2005-10-10 15:10:00,24.45,24.46,24.42,24.45,354800.0,10.6852,10.6896,10.6721,10.6852,354800.0
2005-10-10 15:20:00,24.45,24.47,24.43,24.45,476200.0,10.6852,10.694,10.6765,10.6852,476200.0
2005-10-10 15:30:00,24.44,24.45,24.38,24.42,724700.0,10.6808,10.6852,10.6546,10.6721,724700.0
2005-10-10 15:40:00,24.41,24.46,24.37,24.46,1081600.0,10.6677,10.6896,10.6503,10.6896,1081600.0
2005-10-10 15:50:00,24.46,24.48,24.43,24.45,1263400.0,10.6896,10.6983,10.6765,10.6852,1263400.0
2005-10-11 09:30:00,24.45,24.52,24.34,24.35,1182300.0,10.6852,10.7158,10.6371,10.6415,1182300.0
2005-10-11 09:40:00,24.35,24.39,24.32,24.36,1609900.0,10.6415,10.659,10.6284,10.6459,1609900.0
2005-10-11 09:50:00,24.36,24.37,24.23,24.3,1146100.0,10.6459,10.6503,10.5891,10.6197,1146100.0
2005-10-11 10:00:00,24.31,24.33,24.21,24.21,1413900.0,10.624,10.6328,10.5803,10.5803,1413900.0
2005-10-11 10:10:00,24.21,24.29,24.1,24.17,1431200.0,10.5803,10.6153,10.5323,10.5629,1431200.0
2005-10-11 10:20:00,24.16,24.19,24.13,24.16,917900.0,10.5585,10.5716,10.5454,10.5585,917900.0
2005-10-11 10:30:00,24.16,24.22,24.13,24.19,745300.0,10.5585,10.5847,10.5454,10.5716,745300.0
2005-10-11 10:40:00,24.19,24.2,24.11,24.14,672200.0,10.5716,10.576,10.5366,10.5497,672200.0
2005-10-11 10:50:00,24.13,24.15,24.03,24.08,802200.0,10.5454,10.5541,10.5017,10.5235,802200.0
2005-10-11 11:00:00,24.09,24.21,24.09,24.16,827400.0,10.5279,10.5803,10.5279,10.5585,827400.0
2005-10-11 11:10:00,24.17,24.23,24.15,24.22,564700.0,10.5629,10.5891,10.5541,10.5847,564700.0
2005-10-11 11:20:00,24.22,24.27,24.2,24.23,565200.0,10.5847,10.6066,10.576,10.5891,565200.0
2005-10-11 11:30:00,24.22,24.24,24.15,24.16,579900.0,10.5847,10.5934,10.5541,10.5585,579900.0
2005-10-11 11:40:00,24.17,24.2,24.1,24.11,430200.0,10.5629,10.576,10.5323,10.5366,430200.0
2005-10-11 11:50:00,24.11,24.23,24.1,24.23,669300.0,10.5366,10.5891,10.5323,10.5891,669300.0
2005-10-11 12:00:00,24.23,24.41,24.22,24.28,1026600.0,10.5891,10.6677,10.5847,10.6109,1026600.0
2005-10-11 12:10:00,24.28,24.29,24.25,24.25,458900.0,10.6109,10.6153,10.5978,10.5978,458900.0
2005-10-11 12:20:00,24.25,24.27,24.21,24.27,506700.0,10.5978,10.6066,10.5803,10.6066,506700.0
2005-10-11 12:30:00,24.27,24.32,24.26,24.31,432500.0,10.6066,10.6284,10.6022,10.624,432500.0
2005-10-11 12:40:00,24.3,24.31,24.28,24.28,560400.0,10.6197,10.624,10.6109,10.6109,560400.0
2005-10-11 12:50:00,24.28,24.28,24.19,24.23,292100.0,10.6109,10.6109,10.5716,10.5891,292100.0
2005-10-11 13:00:00,24.23,24.25,24.22,24.25,349500.0,10.5891,10.5978,10.5847,10.5978,349500.0
2005-10-11 13:10:00,24.25,24.29,24.2,24.23,317600.0,10.5978,10.6153,10.576,10.5891,317600.0
2005-10-11 13:20:00,24.23,24.28,24.2,24.25,209900.0,10.5891,10.6109,10.576,10.5978,209900.0
2005-10-11 13:30:00,24.25,24.27,24.18,24.19,411900.0,10.5978,10.6066,10.5672,10.5716,411900.0
2005-10-11 13:40:00,24.2,24.24,24.16,24.16,420200.0,10.576,10.5934,10.5585,10.5585,420200.0
2005-10-11 13:50:00,24.16,24.2,24.15,24.19,519400.0,10.5585,10.576,10.5541,10.5716,519400.0
2005-10-11 14:00:00,24.19,24.25,24.16,24.25,1019000.0,10.5716,10.5978,10.5585,10.5978,1019000.0
2005-10-11 14:10:00,24.25,24.33,24.22,24.27,724100.0,10.5978,10.6328,10.5847,10.6066,724100.0
2005-10-11 14:20:00,24.26,24.28,24.22,24.25,763500.0,10.6022,10.6109,10.5847,10.5978,763500.0
2005-10-11 14:30:00,24.23,24.3,24.23,24.26,503100.0,10.5891,10.6197,10.5891,10.6022,503100.0
2005-10-11 14:40:00,24.26,24.3,24.24,24.25,474700.0,10.6022,10.6197,10.5934,10.5978,474700.0
2005-10-11 14:50:00,24.25,24.29,24.23,24.24,603100.0,10.5978,10.6153,10.5891,10.5934,603100.0
2005-10-11 15:00:00,24.25,24.31,24.25,24.29,808700.0,10.5978,10.624,10.5978,10.6153,808700.0
2005-10-11 15:10:00,24.29,24.36,24.28,24.35,749600.0,10.6153,10.6459,10.6109,10.6415,749600.0
2005-10-11 15:20:00,24.35,24.39,24.33,24.37,1303400.0,10.6415,10.659,10.6328,10.6503,1303400.0
2005-10-11 15:30:00,24.36,24.37,24.32,24.35,988000.0,10.6459,10.6503,10.6284,10.6415,988000.0
2005-10-11 15:40:00,24.35,24.37,24.28,24.29,1082500.0,10.6415,10.6503,10.6109,10.6153,1082500.0
2005-10-11 15:50:00,24.28,24.34,24.27,24.32,1075400.0,10.6109,10.6371,10.6066,10.6284,1075400.0
2005-10-12 09:30:00,25.47,25.47,25.05,25.12,5578500.0,11.131,11.131,10.9474,10.978,5578500.0
2005-10-12 09:40:00,25.1,27.12,24.91,25.08,2997200.0,10.9693,11.8521,10.8862,10.9605,2997200.0
2005-10-12 09:50:00,25.08,25.12,25.01,25.09,2515200.0,10.9605,10.978,10.93,10.9649,2515200.0
2005-10-12 10:00:00,25.09,25.15,25.0,25.02,2296500.0,10.9649,10.9911,10.9256,10.9343,2296500.0
2005-10-12 10:10:00,25.03,25.04,24.89,24.97,1626600.0,10.9387,10.9431,10.8775,10.9125,1626600.0
2005-10-12 10:20:00,24.97,24.99,24.85,24.87,955100.0,10.9125,10.9212,10.86,10.8688,955100.0
2005-10-12 10:30:00,24.87,24.89,24.79,24.84,1663700.0,10.8688,10.8775,10.8338,10.8557,1663700.0
2005-10-12 10:40:00,24.82,24.87,24.7,24.86,1318600.0,10.8469,10.8688,10.7945,10.8644,1318600.0
2005-10-12 10:50:00,24.86,24.89,24.77,24.88,959900.0,10.8644,10.8775,10.8251,10.8731,959900.0
2005-10-12 11:00:00,24.88,25.01,24.86,24.98,754700.0,10.8731,10.93,10.8644,10.9168,754700.0
2005-10-12 11:10:00,24.98,25.03,24.88,24.95,777800.0,10.9168,10.9387,10.8731,10.9037,777800.0
2005-10-12 11:20:00,24.96,24.99,24.86,24.88,497200.0,10.9081,10.9212,10.8644,10.8731,497200.0
2005-10-12 11:30:00,24.9,24.95,24.89,24.93,587900.0,10.8819,10.9037,10.8775,10.895,587900.0
2005-10-12 11:40:00,24.93,24.93,24.81,24.83,556800.0,10.895,10.895,10.8425,10.8513,556800.0
2005-10-12 11:50:00,24.83,24.9,24.78,24.79,790500.0,10.8513,10.8819,10.8294,10.8338,790500.0
2005-10-12 12:00:00,24.78,24.88,24.74,24.84,568000.0,10.8294,10.8731,10.812,10.8557,568000.0
2005-10-12 12:10:00,24.84,24.92,24.8,24.89,657400.0,10.8557,10.8906,10.8382,10.8775,657400.0
2005-10-12 12:20:00,24.89,24.92,24.86,24.88,403800.0,10.8775,10.8906,10.8644,10.8731,403800.0
2005-10-12 12:30:00,24.88,24.99,24.87,24.96,505400.0,10.8731,10.9212,10.8688,10.9081,505400.0
2005-10-12 12:40:00,24.96,25.04,24.86,24.87,662700.0,10.9081,10.9431,10.8644,10.8688,662700.0
2005-10-12 12:50:00,24.87,24.93,24.86,24.9,377100.0,10.8688,10.895,10.8644,10.8819,377100.0
2005-10-12 13:00:00,24.89,25.01,24.89,25.01,664000.0,10.8775,10.93,10.8775,10.93,664000.0
2005-10-12 13:10:00,25.0,25.02,24.95,25.01,435200.0,10.9256,10.9343,10.9037,10.93,435200.0
2005-10-12 13:20:00,25.0,25.04,24.96,24.99,624300.0,10.9256,10.9431,10.9081,10.9212,624300.0
2005-10-12 13:30:00,24.99,25.02,24.95,24.99,456900.0,10.9212,10.9343,10.9037,10.9212,456900.0
2005-10-12 13:40:00,25.0,25.0,24.96,24.98,533900.0,10.9256,10.9256,10.9081,10.9168,533900.0
2005-10-12 13:50:00,24.98,25.02,24.97,25.01,702800.0,10.9168,10.9343,10.9125,10.93,702800.0
2005-10-12 14:00:00,25.01,25.06,24.98,24.99,1837000.0,10.93,10.9518,10.9168,10.9212,1837000.0
2005-10-12 14:10:00,24.98,24.99,24.88,24.89,553000.0,10.9168,10.9212,10.8731,10.8775,553000.0
2005-10-12 14:20:00,24.87,24.92,24.82,24.91,866000.0,10.8688,10.8906,10.8469,10.8862,866000.0
2005-10-12 14:30:00,24.92,24.92,24.82,24.82,500000.0,10.8906,10.8906,10.8469,10.8469,500000.0
2005-10-12 14:40:00,24.81,24.83,24.78,24.82,829300.0,10.8425,10.8513,10.8294,10.8469,829300.0
2005-10-12 14:50:00,24.82,24.88,24.75,24.78,894700.0,10.8469,10.8731,10.8163,10.8294,894700.0
2005-10-12 15:00:00,24.78,24.82,24.75,24.76,1284500.0,10.8294,10.8469,10.8163,10.8207,1284500.0
2005-10-12 15:10:00,24.76,24.79,24.75,24.79,676300.0,10.8207,10.8338,10.8163,10.8338,676300.0
2005-10-12 15:20:00,24.78,25.0,24.77,24.84,1295800.0,10.8294,10.9256,10.8251,10.8557,1295800.0
2005-10-12 15:30:00,24.84,24.85,24.73,24.74,1256200.0,10.8557,10.86,10.8076,10.812,1256200.0
2005-10-12 15:40:00,24.74,24.88,24.73,24.87,1124800.0,10.812,10.8731,10.8076,10.8688,1124800.0
2005-10-12 15:50:00,24.86,24.91,24.8,24.85,1959900.0,10.8644,10.8862,10.8382,10.86,1959900.0
2005-10-13 09:30:00,24.81,24.86,24.62,24.65,1836100.0,10.8425,10.8644,10.7595,10.7726,1836100.0
2005-10-13 09:40:00,24.64,24.74,24.63,24.71,592100.0,10.7683,10.812,10.7639,10.7988,592100.0
2005-10-13 09:50:00,24.72,24.73,24.67,24.72,1047500.0,10.8032,10.8076,10.7814,10.8032,1047500.0
2005-10-13 10:00:00,24.72,24.75,24.7,24.73,679800.0,10.8032,10.8163,10.7945,10.8076,679800.0
2005-10-13 10:10:00,24.73,25.71,24.69,24.7,451000.0,10.8076,11.2359,10.7901,10.7945,451000.0
2005-10-13 10:20:00,24.71,24.84,24.69,24.74,450600.0,10.7988,10.8557,10.7901,10.812,450600.0
2005-10-13 10:30:00,24.74,24.8,24.68,24.8,803600.0,10.812,10.8382,10.7857,10.8382,803600.0
2005-10-13 10:40:00,24.8,24.84,24.77,24.78,493700.0,10.8382,10.8557,10.8251,10.8294,493700.0
2005-10-13 10:50:00,24.79,24.79,24.76,24.76,245800.0,10.8338,10.8338,10.8207,10.8207,245800.0
2005-10-13 11:00:00,24.76,24.8,24.72,24.72,405600.0,10.8207,10.8382,10.8032,10.8032,405600.0
2005-10-13 11:10:00,24.72,24.74,24.68,24.68,409600.0,10.8032,10.812,10.7857,10.7857,409600.0
2005-10-13 11:20:00,24.68,24.8,24.61,24.68,435300.0,10.7857,10.8382,10.7551,10.7857,435300.0
2005-10-13 11:30:00,24.68,24.69,24.61,24.68,559700.0,10.7857,10.7901,10.7551,10.7857,559700.0
2005-10-13 11:40:00,24.7,24.76,24.58,24.58,1593400.0,10.7945,10.8207,10.742,10.742,1593400.0
2005-10-13 11:50:00,24.58,24.59,24.45,24.49,745600.0,10.742,10.7464,10.6852,10.7027,745600.0
2005-10-13 12:00:00,24.49,24.52,24.44,24.48,685300.0,10.7027,10.7158,10.6808,10.6983,685300.0
2005-10-13 12:10:00,24.49,24.57,24.49,24.54,637200.0,10.7027,10.7377,10.7027,10.7246,637200.0
2005-10-13 12:20:00,24.54,24.55,24.47,24.51,459800.0,10.7246,10.7289,10.694,10.7114,459800.0
2005-10-13 12:30:00,24.51,24.55,24.47,24.48,278800.0,10.7114,10.7289,10.694,10.6983,278800.0
2005-10-13 12:40:00,24.48,24.59,24.47,24.57,411600.0,10.6983,10.7464,10.694,10.7377,411600.0
2005-10-13 12:50:00,24.57,24.59,24.49,24.51,343600.0,10.7377,10.7464,10.7027,10.7114,343600.0
2005-10-13 13:00:00,24.51,24.51,24.43,24.44,396900.0,10.7114,10.7114,10.6765,10.6808,396900.0
2005-10-13 13:10:00,24.44,24.52,24.42,24.47,364000.0,10.6808,10.7158,10.6721,10.694,364000.0
2005-10-13 13:20:00,24.46,24.52,24.43,24.5,307400.0,10.6896,10.7158,10.6765,10.7071,307400.0
2005-10-13 13:30:00,24.49,24.52,24.45,24.45,327700.0,10.7027,10.7158,10.6852,10.6852,327700.0
2005-10-13 13:40:00,24.46,24.48,24.4,24.46,348000.0,10.6896,10.6983,10.6634,10.6896,348000.0
2005-10-13 13:50:00,24.45,24.52,24.45,24.48,324200.0,10.6852,10.7158,10.6852,10.6983,324200.0
2005-10-13 14:00:00,24.5,24.61,24.49,24.56,544000.0,10.7071,10.7551,10.7027,10.7333,544000.0
2005-10-13 14:10:00,24.56,24.78,24.51,24.59,697900.0,10.7333,10.8294,10.7114,10.7464,697900.0
2005-10-13 14:20:00,24.59,24.68,24.53,24.53,613400.0,10.7464,10.7857,10.7202,10.7202,613400.0
2005-10-13 14:30:00,24.54,24.67,24.54,24.64,450300.0,10.7246,10.7814,10.7246,10.7683,450300.0
2005-10-13 14:40:00,24.64,24.66,24.54,24.57,429800.0,10.7683,10.777,10.7246,10.7377,429800.0
2005-10-13 14:50:00,24.56,24.58,24.44,24.44,490700.0,10.7333,10.742,10.6808,10.6808,490700.0
2005-10-13 15:00:00,24.44,24.52,24.44,24.49,627600.0,10.6808,10.7158,10.6808,10.7027,627600.0
2005-10-13 15:10:00,24.5,24.5,24.44,24.45,520500.0,10.7071,10.7071,10.6808,10.6852,520500.0
2005-10-13 15:20:00,24.46,24.52,24.45,24.51,576500.0,10.6896,10.7158,10.6852,10.7114,576500.0
2005-10-13 15:30:00,24.5,24.52,24.47,24.48,478300.0,10.7071,10.7158,10.694,10.6983,478300.0
2005-10-13 15:40:00,24.49,24.54,24.47,24.51,711200.0,10.7027,10.7246,10.694,10.7114,711200.0
2005-10-13 15:50:00,24.5,24.53,24.46,24.49,929900.0,10.7071,10.7202,10.6896,10.7027,929900.0
2005-10-14 09:30:00,24.44,24.49,24.39,24.4,1035700.0,10.6808,10.7027,10.659,10.6634,1035700.0
2005-10-14 09:40:00,24.39,24.4,24.18,24.24,917400.0,10.659,10.6634,10.5672,10.5934,917400.0
2005-10-14 09:50:00,24.23,24.25,24.15,24.25,806600.0,10.5891,10.5978,10.5541,10.5978,806600.0
2005-10-14 10:00:00,24.25,24.44,24.23,24.39,933600.0,10.5978,10.6808,10.5891,10.659,933600.0
2005-10-14 10:10:00,24.4,24.44,24.36,24.38,660800.0,10.6634,10.6808,10.6459,10.6546,660800.0
2005-10-14 10:20:00,24.37,24.42,24.37,24.4,572800.0,10.6503,10.6721,10.6503,10.6634,572800.0
2005-10-14 10:30:00,24.39,24.49,24.38,24.46,482300.0,10.659,10.7027,10.6546,10.6896,482300.0
2005-10-14 10:40:00,24.45,24.5,24.42,24.48,479900.0,10.6852,10.7071,10.6721,10.6983,479900.0
2005-10-14 10:50:00,24.47,24.48,24.4,24.45,350300.0,10.694,10.6983,10.6634,10.6852,350300.0
2005-10-14 11:00:00,24.45,24.47,24.42,24.45,272300.0,10.6852,10.694,10.6721,10.6852,272300.0
2005-10-14 11:10:00,24.47,24.57,24.44,24.55,833500.0,10.694,10.7377,10.6808,10.7289,833500.0
2005-10-14 11:20:00,24.55,24.6,24.51,24.59,652700.0,10.7289,10.7508,10.7114,10.7464,652700.0
2005-10-14 11:30:00,24.59,24.68,24.57,24.66,455000.0,10.7464,10.7857,10.7377,10.777,455000.0
2005-10-14 11:40:00,24.67,24.68,24.59,24.62,470800.0,10.7814,10.7857,10.7464,10.7595,470800.0
2005-10-14 11:50:00,24.63,24.63,24.56,24.61,274400.0,10.7639,10.7639,10.7333,10.7551,274400.0
2005-10-14 12:00:00,24.61,24.65,24.59,24.63,383600.0,10.7551,10.7726,10.7464,10.7639,383600.0
2005-10-14 12:10:00,24.62,24.64,24.6,24.63,392000.0,10.7595,10.7683,10.7508,10.7639,392000.0
2005-10-14 12:20:00,24.63,24.63,24.51,24.52,422200.0,10.7639,10.7639,10.7114,10.7158,422200.0
2005-10-14 12:30:00,24.51,24.6,24.51,24.58,315000.0,10.7114,10.7508,10.7114,10.742,315000.0
2005-10-14 12:40:00,24.58,24.62,24.56,24.6,359400.0,10.742,10.7595,10.7333,10.7508,359400.0
2005-10-14 12:50:00,24.6,24.61,24.55,24.58,447500.0,10.7508,10.7551,10.7289,10.742,447500.0
2005-10-14 13:00:00,24.58,24.6,24.55,24.58,246400.0,10.742,10.7508,10.7289,10.742,246400.0
2005-10-14 13:10:00,24.58,24.59,24.5,24.53,381000.0,10.742,10.7464,10.7071,10.7202,381000.0
2005-10-14 13:20:00,24.52,24.6,24.52,24.6,471700.0,10.7158,10.7508,10.7158,10.7508,471700.0
2005-10-14 13:30:00,24.6,24.63,24.54,24.57,353700.0,10.7508,10.7639,10.7246,10.7377,353700.0
2005-10-14 13:40:00,24.57,24.61,24.54,24.56,427400.0,10.7377,10.7551,10.7246,10.7333,427400.0
2005-10-14 13:50:00,24.56,24.6,24.52,24.53,288200.0,10.7333,10.7508,10.7158,10.7202,288200.0
2005-10-14 14:00:00,24.53,24.55,24.45,24.5,472100.0,10.7202,10.7289,10.6852,10.7071,472100.0
2005-10-14 14:10:00,24.49,24.5,24.43,24.44,292200.0,10.7027,10.7071,10.6765,10.6808,292200.0
2005-10-14 14:20:00,24.45,24.49,24.41,24.45,361100.0,10.6852,10.7027,10.6677,10.6852,361100.0
2005-10-14 14:30:00,24.45,24.48,24.42,24.45,286500.0,10.6852,10.6983,10.6721,10.6852,286500.0
2005-10-14 14:40:00,24.45,24.45,24.38,24.39,492600.0,10.6852,10.6852,10.6546,10.659,492600.0
2005-10-14 14:50:00,24.39,24.45,24.38,24.41,589400.0,10.659,10.6852,10.6546,10.6677,589400.0
2005-10-14 15:00:00,24.4,24.41,24.36,24.38,445300.0,10.6634,10.6677,10.6459,10.6546,445300.0
2005-10-14 15:10:00,24.37,24.38,24.35,24.37,389400.0,10.6503,10.6546,10.6415,10.6503,389400.0
2005-10-14 15:20:00,24.37,24.39,24.34,24.36,638100.0,10.6503,10.659,10.6371,10.6459,638100.0
2005-10-14 15:30:00,24.36,24.43,24.36,24.4,600100.0,10.6459,10.6765,10.6459,10.6634,600100.0
2005-10-14 15:40:00,24.4,24.41,24.33,24.33,803400.0,10.6634,10.6677,10.6328,10.6328,803400.0
2005-10-14 15:50:00,24.34,24.36,24.28,24.34,1229400.0,10.6371,10.6459,10.6109,10.6371,1229400.0
2005-10-17 09:30:00,24.36,24.4,24.16,24.16,991200.0,10.6459,10.6634,10.5585,10.5585,991200.0
2005-10-17 09:40:00,24.17,24.25,24.16,24.24,779500.0,10.5629,10.5978,10.5585,10.5934,779500.0
2005-10-17 09:50:00,24.25,24.33,24.24,24.32,550500.0,10.5978,10.6328,10.5934,10.6284,550500.0
2005-10-17 10:00:00,24.32,24.34,24.26,24.32,725700.0,10.6284,10.6371,10.6022,10.6284,725700.0
2005-10-17 10:10:00,24.32,24.33,24.23,24.25,604300.0,10.6284,10.6328,10.5891,10.5978,604300.0
2005-10-17 10:20:00,24.25,24.29,24.22,24.26,348600.0,10.5978,10.6153,10.5847,10.6022,348600.0
2005-10-17 10:30:00,24.26,24.3,24.25,24.27,393700.0,10.6022,10.6197,10.5978,10.6066,393700.0
2005-10-17 10:40:00,24.27,24.28,24.24,24.26,517000.0,10.6066,10.6109,10.5934,10.6022,517000.0
2005-10-17 10:50:00,24.26,24.26,24.21,24.21,613300.0,10.6022,10.6022,10.5803,10.5803,613300.0
2005-10-17 11:00:00,24.21,24.22,24.18,24.19,584900.0,10.5803,10.5847,10.5672,10.5716,584900.0
2005-10-17 11:10:00,24.18,24.21,24.18,24.21,366300.0,10.5672,10.5803,10.5672,10.5803,366300.0
2005-10-17 11:20:00,24.22,24.22,24.15,24.19,1647700.0,10.5847,10.5847,10.5541,10.5716,1647700.0
2005-10-17 11:30:00,24.18,24.21,24.16,24.18,463400.0,10.5672,10.5803,10.5585,10.5672,463400.0
2005-10-17 11:40:00,24.17,24.2,24.16,24.19,340400.0,10.5629,10.576,10.5585,10.5716,340400.0
2005-10-17 11:50:00,24.19,24.2,24.15,24.15,556700.0,10.5716,10.576,10.5541,10.5541,556700.0
2005-10-17 12:00:00,24.14,24.16,24.13,24.14,475700.0,10.5497,10.5585,10.5454,10.5497,475700.0
2005-10-17 12:10:00,24.15,24.16,24.11,24.13,484900.0,10.5541,10.5585,10.5366,10.5454,484900.0
2005-10-17 12:20:00,24.13,24.14,24.11,24.12,298700.0,10.5454,10.5497,10.5366,10.541,298700.0
2005-10-17 12:30:00,24.13,24.13,24.1,24.1,532300.0,10.5454,10.5454,10.5323,10.5323,532300.0
2005-10-17 12:40:00,24.1,24.11,24.05,24.09,758200.0,10.5323,10.5366,10.5104,10.5279,758200.0
2005-10-17 12:50:00,24.1,24.11,24.05,24.11,422600.0,10.5323,10.5366,10.5104,10.5366,422600.0
2005-10-17 13:00:00,24.1,24.11,24.07,24.09,448500.0,10.5323,10.5366,10.5191,10.5279,448500.0
2005-10-17 13:10:00,24.08,24.1,24.06,24.09,411300.0,10.5235,10.5323,10.5148,10.5279,411300.0
2005-10-17 13:20:00,24.08,24.11,24.08,24.1,317800.0,10.5235,10.5366,10.5235,10.5323,317800.0
2005-10-17 13:30:00,24.1,24.11,24.06,24.08,339900.0,10.5323,10.5366,10.5148,10.5235,339900.0
2005-10-17 13:40:00,24.07,24.1,24.07,24.08,211600.0,10.5191,10.5323,10.5191,10.5235,211600.0
2005-10-17 13:50:00,24.08,24.09,24.05,24.08,389600.0,10.5235,10.5279,10.5104,10.5235,389600.0
2005-10-17 14:00:00,24.09,24.09,24.05,24.05,744500.0,10.5279,10.5279,10.5104,10.5104,744500.0
2005-10-17 14:10:00,24.05,24.07,24.04,24.06,674900.0,10.5104,10.5191,10.506,10.5148,674900.0
2005-10-17 14:20:00,24.05,24.06,24.0,24.02,652700.0,10.5104,10.5148,10.4886,10.4973,652700.0
2005-10-17 14:30:00,24.02,24.02,23.98,24.01,1715000.0,10.4973,10.4973,10.4798,10.4929,1715000.0
2005-10-17 14:40:00,24.02,24.1,24.01,24.09,653100.0,10.4973,10.5323,10.4929,10.5279,653100.0
2005-10-17 14:50:00,24.09,24.13,24.07,24.13,761300.0,10.5279,10.5454,10.5191,10.5454,761300.0
2005-10-17 15:00:00,24.13,24.13,24.06,24.09,955000.0,10.5454,10.5454,10.5148,10.5279,955000.0
2005-10-17 15:10:00,24.09,24.1,24.06,24.07,425400.0,10.5279,10.5323,10.5148,10.5191,425400.0
2005-10-17 15:20:00,24.07,24.1,24.03,24.07,1060900.0,10.5191,10.5323,10.5017,10.5191,1060900.0
2005-10-17 15:30:00,24.07,24.11,24.06,24.09,1148300.0,10.5191,10.5366,10.5148,10.5279,1148300.0
2005-10-17 15:40:00,24.08,24.14,24.08,24.1,1183900.0,10.5235,10.5497,10.5235,10.5323,1183900.0
2005-10-17 15:50:00,24.1,24.12,24.07,24.11,1371000.0,10.5323,10.541,10.5191,10.5366,1371000.0
2005-10-18 09:30:00,24.14,24.15,24.06,24.13,797400.0,10.5497,10.5541,10.5148,10.5454,797400.0
2005-10-18 09:40:00,24.12,24.2,24.09,24.11,444900.0,10.541,10.576,10.5279,10.5366,444900.0
2005-10-18 09:50:00,24.11,24.13,24.08,24.1,272400.0,10.5366,10.5454,10.5235,10.5323,272400.0
2005-10-18 10:00:00,24.1,24.15,24.09,24.11,340100.0,10.5323,10.5541,10.5279,10.5366,340100.0
2005-10-18 10:10:00,24.1,24.15,24.1,24.14,371200.0,10.5323,10.5541,10.5323,10.5497,371200.0
2005-10-18 10:20:00,24.13,24.15,24.12,24.12,459000.0,10.5454,10.5541,10.541,10.541,459000.0
2005-10-18 10:30:00,24.12,24.13,24.09,24.12,487700.0,10.541,10.5454,10.5279,10.541,487700.0
2005-10-18 10:40:00,24.11,24.12,24.09,24.09,574400.0,10.5366,10.541,10.5279,10.5279,574400.0
2005-10-18 10:50:00,24.09,24.13,24.09,24.13,470300.0,10.5279,10.5454,10.5279,10.5454,470300.0
2005-10-18 11:00:00,24.13,24.16,24.11,24.14,824900.0,10.5454,10.5585,10.5366,10.5497,824900.0
2005-10-18 11:10:00,24.14,24.16,24.11,24.14,421100.0,10.5497,10.5585,10.5366,10.5497,421100.0
2005-10-18 11:20:00,24.13,24.17,24.13,24.14,426300.0,10.5454,10.5629,10.5454,10.5497,426300.0
2005-10-18 11:30:00,24.14,24.17,24.13,24.17,313200.0,10.5497,10.5629,10.5454,10.5629,313200.0
2005-10-18 11:40:00,24.16,24.17,24.14,24.14,198300.0,10.5585,10.5629,10.5497,10.5497,198300.0
2005-10-18 11:50:00,24.15,24.16,24.13,24.13,264900.0,10.5541,10.5585,10.5454,10.5454,264900.0
2005-10-18 12:00:00,24.13,24.19,24.12,24.18,395400.0,10.5454,10.5716,10.541,10.5672,395400.0
2005-10-18 12:10:00,24.18,24.19,24.14,24.17,357000.0,10.5672,10.5716,10.5497,10.5629,357000.0
2005-10-18 12:20:00,24.16,24.2,24.15,24.18,261600.0,10.5585,10.576,10.5541,10.5672,261600.0
2005-10-18 12:30:00,24.18,24.2,24.18,24.18,272300.0,10.5672,10.576,10.5672,10.5672,272300.0
2005-10-18 12:40:00,24.18,24.22,24.18,24.19,218200.0,10.5672,10.5847,10.5672,10.5716,218200.0
2005-10-18 12:50:00,24.19,24.22,24.18,24.19,186000.0,10.5716,10.5847,10.5672,10.5716,186000.0
2005-10-18 13:00:00,24.18,24.24,24.17,24.23,228800.0,10.5672,10.5934,10.5629,10.5891,228800.0
2005-10-18 13:10:00,24.23,24.27,24.22,24.25,396400.0,10.5891,10.6066,10.5847,10.5978,396400.0
2005-10-18 13:20:00,24.25,24.27,24.21,24.27,169000.0,10.5978,10.6066,10.5803,10.6066,169000.0
2005-10-18 13:30:00,24.26,24.27,24.19,24.24,451800.0,10.6022,10.6066,10.5716,10.5934,451800.0
2005-10-18 13:40:00,24.23,24.29,24.23,24.26,314900.0,10.5891,10.6153,10.5891,10.6022,314900.0
2005-10-18 13:50:00,24.26,24.27,24.2,24.22,346000.0,10.6022,10.6066,10.576,10.5847,346000.0
2005-10-18 14:00:00,24.22,24.26,24.18,24.21,398800.0,10.5847,10.6022,10.5672,10.5803,398800.0
2005-10-18 14:10:00,24.21,24.23,24.17,24.2,605300.0,10.5803,10.5891,10.5629,10.576,605300.0
2005-10-18 14:20:00,24.2,24.22,24.17,24.21,386800.0,10.576,10.5847,10.5629,10.5803,386800.0
2005-10-18 14:30:00,24.22,24.24,24.18,24.19,387800.0,10.5847,10.5934,10.5672,10.5716,387800.0
2005-10-18 14:40:00,24.18,24.22,24.16,24.21,345400.0,10.5672,10.5847,10.5585,10.5803,345400.0
2005-10-18 14:50:00,24.2,24.21,24.1,24.15,617400.0,10.576,10.5803,10.5323,10.5541,617400.0
2005-10-18 15:00:00,24.15,24.16,24.12,24.16,309400.0,10.5541,10.5585,10.541,10.5585,309400.0
2005-10-18 15:10:00,24.16,24.22,24.13,24.18,716500.0,10.5585,10.5847,10.5454,10.5672,716500.0
2005-10-18 15:20:00,24.18,24.22,24.17,24.18,398900.0,10.5672,10.5847,10.5629,10.5672,398900.0
2005-10-18 15:30:00,24.18,24.19,24.15,24.16,382500.0,10.5672,10.5716,10.5541,10.5585,382500.0
2005-10-18 15:40:00,24.16,24.2,24.14,24.19,737400.0,10.5585,10.576,10.5497,10.5716,737400.0
2005-10-18 15:50:00,24.2,24.21,24.14,24.16,888400.0,10.576,10.5803,10.5497,10.5585,888400.0
2005-10-19 09:30:00,24.08,24.13,23.96,24.0,1356500.0,10.5235,10.5454,10.4711,10.4886,1356500.0
2005-10-19 09:40:00,24.0,24.05,23.94,23.97,570700.0,10.4886,10.5104,10.4623,10.4754,570700.0
2005-10-19 09:50:00,23.97,24.02,23.91,23.94,886600.0,10.4754,10.4973,10.4492,10.4623,886600.0
2005-10-19 10:00:00,23.94,23.99,23.92,23.96,703900.0,10.4623,10.4842,10.4536,10.4711,703900.0
2005-10-19 10:10:00,23.96,23.97,23.91,23.92,690300.0,10.4711,10.4754,10.4492,10.4536,690300.0
2005-10-19 10:20:00,23.92,23.92,23.82,23.85,931800.0,10.4536,10.4536,10.4099,10.423,931800.0
2005-10-19 10:30:00,23.84,23.92,23.76,23.86,1128400.0,10.4186,10.4536,10.3837,10.4274,1128400.0
2005-10-19 10:40:00,23.86,23.89,23.78,23.78,833200.0,10.4274,10.4405,10.3924,10.3924,833200.0
2005-10-19 10:50:00,23.78,23.83,23.73,23.82,887700.0,10.3924,10.4143,10.3706,10.4099,887700.0
2005-10-19 11:00:00,23.82,23.86,23.77,23.77,569500.0,10.4099,10.4274,10.388,10.388,569500.0
2005-10-19 11:10:00,23.8,23.81,23.76,23.77,868900.0,10.4012,10.4055,10.3837,10.388,868900.0
2005-10-19 11:20:00,23.76,23.81,23.71,23.72,724400.0,10.3837,10.4055,10.3618,10.3662,724400.0
2005-10-19 11:30:00,23.72,23.74,23.64,23.65,768200.0,10.3662,10.3749,10.3312,10.3356,768200.0
2005-10-19 11:40:00,23.65,23.74,23.64,23.72,693500.0,10.3356,10.3749,10.3312,10.3662,693500.0
2005-10-19 11:50:00,23.73,23.74,23.66,23.66,545300.0,10.3706,10.3749,10.34,10.34,545300.0
2005-10-19 12:00:00,23.66,23.74,23.64,23.72,698300.0,10.34,10.3749,10.3312,10.3662,698300.0
2005-10-19 12:10:00,23.72,23.76,23.67,23.69,332800.0,10.3662,10.3837,10.3443,10.3531,332800.0
2005-10-19 12:20:00,23.68,23.73,23.67,23.71,368500.0,10.3487,10.3706,10.3443,10.3618,368500.0
2005-10-19 12:30:00,23.71,23.79,23.7,23.77,659400.0,10.3618,10.3968,10.3575,10.388,659400.0
2005-10-19 12:40:00,23.77,23.77,23.66,23.68,465000.0,10.388,10.388,10.34,10.3487,465000.0
2005-10-19 12:50:00,23.69,23.69,23.59,23.59,831000.0,10.3531,10.3531,10.3094,10.3094,831000.0
2005-10-19 13:00:00,23.6,23.62,23.58,23.59,539700.0,10.3137,10.3225,10.305,10.3094,539700.0
2005-10-19 13:10:00,23.6,23.67,23.58,23.62,570700.0,10.3137,10.3443,10.305,10.3225,570700.0
2005-10-19 13:20:00,23.62,23.68,23.62,23.65,569500.0,10.3225,10.3487,10.3225,10.3356,569500.0
2005-10-19 13:30:00,23.65,23.73,23.64,23.7,644300.0,10.3356,10.3706,10.3312,10.3575,644300.0
2005-10-19 13:40:00,23.69,23.72,23.68,23.7,614300.0,10.3531,10.3662,10.3487,10.3575,614300.0
2005-10-19 13:50:00,23.7,23.73,23.68,23.72,479900.0,10.3575,10.3706,10.3487,10.3662,479900.0
2005-10-19 14:00:00,23.72,23.79,23.69,23.78,587300.0,10.3662,10.3968,10.3531,10.3924,587300.0
2005-10-19 14:10:00,23.77,23.79,23.75,23.76,587600.0,10.388,10.3968,10.3793,10.3837,587600.0
2005-10-19 14:20:00,23.76,23.78,23.73,23.77,580500.0,10.3837,10.3924,10.3706,10.388,580500.0
2005-10-19 14:30:00,23.78,23.83,23.77,23.81,817800.0,10.3924,10.4143,10.388,10.4055,817800.0
2005-10-19 14:40:00,23.81,23.83,23.79,23.81,532100.0,10.4055,10.4143,10.3968,10.4055,532100.0
2005-10-19 14:50:00,23.82,23.86,23.77,23.86,780800.0,10.4099,10.4274,10.388,10.4274,780800.0
2005-10-19 15:00:00,23.86,23.93,23.85,23.87,549000.0,10.4274,10.458,10.423,10.4317,549000.0
2005-10-19 15:10:00,23.86,23.91,23.86,23.87,847800.0,10.4274,10.4492,10.4274,10.4317,847800.0
2005-10-19 15:20:00,23.86,23.88,23.84,23.86,544800.0,10.4274,10.4361,10.4186,10.4274,544800.0
2005-10-19 15:30:00,23.86,23.88,23.79,23.82,605200.0,10.4274,10.4361,10.3968,10.4099,605200.0
2005-10-19 15:40:00,23.82,23.9,23.81,23.87,921500.0,10.4099,10.4449,10.4055,10.4317,921500.0
2005-10-19 15:50:00,23.87,23.98,23.85,23.94,1258500.0,10.4317,10.4798,10.423,10.4623,1258500.0
2005-10-20 09:30:00,22.38,22.5,22.0,22.21,9171900.0,9.7806,9.833,9.6145,9.7063,9171900.0
2005-10-20 09:40:00,22.21,22.48,22.15,22.44,6097000.0,9.7063,9.8243,9.6801,9.8068,6097000.0
2005-10-20 09:50:00,22.44,22.55,22.3,22.5,4937500.0,9.8068,9.8549,9.7456,9.833,4937500.0
2005-10-20 10:00:00,22.49,22.5,22.39,22.45,3979100.0,9.8287,9.833,9.785,9.8112,3979100.0
2005-10-20 10:10:00,22.44,22.58,22.44,22.47,3743200.0,9.8068,9.868,9.8068,9.8199,3743200.0
2005-10-20 10:20:00,22.47,22.5,22.41,22.45,2489200.0,9.8199,9.833,9.7937,9.8112,2489200.0
2005-10-20 10:30:00,22.44,22.5,22.42,22.45,1918000.0,9.8068,9.833,9.7981,9.8112,1918000.0
2005-10-20 10:40:00,22.45,22.48,22.38,22.46,2754200.0,9.8112,9.8243,9.7806,9.8155,2754200.0
2005-10-20 10:50:00,22.46,22.47,22.36,22.38,2080800.0,9.8155,9.8199,9.7718,9.7806,2080800.0
2005-10-20 11:00:00,22.38,22.38,22.31,22.31,2920800.0,9.7806,9.7806,9.75,9.75,2920800.0
2005-10-20 11:10:00,22.31,22.32,22.16,22.17,3756400.0,9.75,9.7544,9.6844,9.6888,3756400.0
2005-10-20 11:20:00,22.17,22.26,22.13,22.22,3207600.0,9.6888,9.7281,9.6713,9.7107,3207600.0
2005-10-20 11:30:00,22.23,22.26,22.18,22.19,3578800.0,9.715,9.7281,9.6932,9.6975,3578800.0
2005-10-20 11:40:00,22.19,22.22,22.1,22.12,2296500.0,9.6975,9.7107,9.6582,9.667,2296500.0
2005-10-20 11:50:00,22.12,22.16,22.06,22.09,3417200.0,9.667,9.6844,9.6407,9.6538,3417200.0
2005-10-20 12:00:00,22.08,22.1,21.99,22.0,3895200.0,9.6495,9.6582,9.6101,9.6145,3895200.0
2005-10-20 12:10:00,22.0,22.01,21.9,21.97,3200800.0,9.6145,9.6189,9.5708,9.6014,3200800.0
2005-10-20 12:20:00,21.97,22.03,21.92,21.96,2026000.0,9.6014,9.6276,9.5795,9.597,2026000.0
2005-10-20 12:30:00,21.96,21.99,21.93,21.98,1797400.0,9.597,9.6101,9.5839,9.6058,1797400.0
2005-10-20 12:40:00,21.99,22.0,21.97,22.0,1580400.0,9.6101,9.6145,9.6014,9.6145,1580400.0
2005-10-20 12:50:00,22.0,22.09,21.99,22.07,1684800.0,9.6145,9.6538,9.6101,9.6451,1684800.0
2005-10-20 13:00:00,22.07,22.09,22.05,22.07,1660500.0,9.6451,9.6538,9.6364,9.6451,1660500.0
2005-10-20 13:10:00,22.08,22.18,22.07,22.17,1553300.0,9.6495,9.6932,9.6451,9.6888,1553300.0
2005-10-20 13:20:00,22.17,22.25,22.14,22.24,1954400.0,9.6888,9.7238,9.6757,9.7194,1954400.0
2005-10-20 13:30:00,22.24,22.29,22.21,22.22,1719700.0,9.7194,9.7412,9.7063,9.7107,1719700.0
2005-10-20 13:40:00,22.23,22.28,22.2,22.27,1682900.0,9.715,9.7369,9.7019,9.7325,1682900.0
2005-10-20 13:50:00,22.27,22.3,22.25,22.25,978900.0,9.7325,9.7456,9.7238,9.7238,978900.0
2005-10-20 14:00:00,22.25,22.27,22.1,22.12,1534300.0,9.7238,9.7325,9.6582,9.667,1534300.0
2005-10-20 14:10:00,22.11,22.15,22.03,22.05,2094300.0,9.6626,9.6801,9.6276,9.6364,2094300.0
2005-10-20 14:20:00,22.05,22.07,21.98,21.99,2817700.0,9.6364,9.6451,9.6058,9.6101,2817700.0
2005-10-20 14:30:00,21.99,22.1,21.97,22.06,1800400.0,9.6101,9.6582,9.6014,9.6407,1800400.0
2005-10-20 14:40:00,22.05,22.09,22.03,22.05,1182100.0,9.6364,9.6538,9.6276,9.6364,1182100.0
2005-10-20 14:50:00,22.04,22.08,22.02,22.05,1350900.0,9.632,9.6495,9.6233,9.6364,1350900.0
2005-10-20 15:00:00,22.05,22.12,22.04,22.07,1809700.0,9.6364,9.667,9.632,9.6451,1809700.0
2005-10-20 15:10:00,22.08,22.08,21.97,21.98,2727000.0,9.6495,9.6495,9.6014,9.6058,2727000.0
2005-10-20 15:20:00,21.99,22.01,21.94,21.96,3183700.0,9.6101,9.6189,9.5883,9.597,3183700.0
2005-10-20 15:30:00,21.96,22.06,21.94,22.03,3534300.0,9.597,9.6407,9.5883,9.6276,3534300.0
2005-10-20 15:40:00,22.03,22.05,21.92,21.95,3752300.0,9.6276,9.6364,9.5795,9.5927,3752300.0
2005-10-20 15:50:00,21.96,22.11,21.91,21.92,3919200.0,9.597,9.6626,9.5752,9.5795,3919200.0
2005-10-21 09:30:00,22.0,22.09,21.9,21.92,6612300.0,9.6145,9.6538,9.5708,9.5795,6612300.0
2005-10-21 09:40:00,21.93,21.96,21.75,21.8,2344500.0,9.5839,9.597,9.5053,9.5271,2344500.0
2005-10-21 09:50:00,21.79,21.85,21.6,21.6,2828800.0,9.5227,9.549,9.4397,9.4397,2828800.0
2005-10-21 10:00:00,21.6,21.61,21.45,21.45,3867000.0,9.4397,9.4441,9.3741,9.3741,3867000.0
2005-10-21 10:10:00,21.47,21.5,21.39,21.45,3237300.0,9.3829,9.396,9.3479,9.3741,3237300.0
2005-10-21 10:20:00,21.47,21.55,21.29,21.3,6037400.0,9.3829,9.4179,9.3042,9.3086,6037400.0
2005-10-21 10:30:00,21.3,21.43,21.29,21.35,3263400.0,9.3086,9.3654,9.3042,9.3304,3263400.0
2005-10-21 10:40:00,21.35,21.37,21.26,21.31,2809400.0,9.3304,9.3392,9.2911,9.313,2809400.0
2005-10-21 10:50:00,21.31,21.4,21.16,21.18,3240200.0,9.313,9.3523,9.2474,9.2562,3240200.0
2005-10-21 11:00:00,21.18,21.35,21.14,21.35,4369700.0,9.2562,9.3304,9.2387,9.3304,4369700.0
2005-10-21 11:10:00,21.35,21.4,21.32,21.35,3334900.0,9.3304,9.3523,9.3173,9.3304,3334900.0
2005-10-21 11:20:00,21.35,21.39,21.32,21.37,2288800.0,9.3304,9.3479,9.3173,9.3392,2288800.0
2005-10-21 11:30:00,21.38,21.44,21.37,21.37,2854600.0,9.3436,9.3698,9.3392,9.3392,2854600.0
2005-10-21 11:40:00,21.37,21.38,21.17,21.21,2519000.0,9.3392,9.3436,9.2518,9.2693,2519000.0
2005-10-21 11:50:00,21.21,21.24,21.17,21.22,1866700.0,9.2693,9.2824,9.2518,9.2736,1866700.0
2005-10-21 12:00:00,21.21,21.34,21.21,21.34,1823000.0,9.2693,9.3261,9.2693,9.3261,1823000.0
2005-10-21 12:10:00,21.33,21.35,21.25,21.25,1313200.0,9.3217,9.3304,9.2867,9.2867,1313200.0
2005-10-21 12:20:00,21.26,21.39,21.23,21.29,1789200.0,9.2911,9.3479,9.278,9.3042,1789200.0
2005-10-21 12:30:00,21.3,21.33,21.28,21.31,1013600.0,9.3086,9.3217,9.2999,9.313,1013600.0
2005-10-21 12:40:00,21.31,21.33,21.28,21.31,736900.0,9.313,9.3217,9.2999,9.313,736900.0
2005-10-21 12:50:00,21.3,21.42,21.3,21.42,1416400.0,9.3086,9.361,9.3086,9.361,1416400.0
2005-10-21 13:00:00,21.43,21.43,21.28,21.32,1638800.0,9.3654,9.3654,9.2999,9.3173,1638800.0
2005-10-21 13:10:00,21.32,21.35,21.26,21.26,948300.0,9.3173,9.3304,9.2911,9.2911,948300.0
2005-10-21 13:20:00,21.27,21.29,21.24,21.25,1109900.0,9.2955,9.3042,9.2824,9.2867,1109900.0
2005-10-21 13:30:00,21.26,21.29,21.22,21.24,1690700.0,9.2911,9.3042,9.2736,9.2824,1690700.0
2005-10-21 13:40:00,21.23,21.28,21.19,21.24,1053000.0,9.278,9.2999,9.2605,9.2824,1053000.0
2005-10-21 13:50:00,21.23,21.24,21.2,21.22,1034200.0,9.278,9.2824,9.2649,9.2736,1034200.0
2005-10-21 14:00:00,21.23,21.23,21.17,21.19,783000.0,9.278,9.278,9.2518,9.2605,783000.0
2005-10-21 14:10:00,21.18,21.21,21.1,21.12,2051500.0,9.2562,9.2693,9.2212,9.2299,2051500.0
2005-10-21 14:20:00,21.12,21.17,21.07,21.12,1656700.0,9.2299,9.2518,9.2081,9.2299,1656700.0
2005-10-21 14:30:00,21.12,21.12,21.04,21.05,1768600.0,9.2299,9.2299,9.195,9.1993,1768600.0
2005-10-21 14:40:00,21.05,21.06,21.01,21.01,1716600.0,9.1993,9.2037,9.1819,9.1819,1716600.0
2005-10-21 14:50:00,21.01,21.07,20.95,21.05,3004000.0,9.1819,9.2081,9.1556,9.1993,3004000.0
2005-10-21 15:00:00,21.05,21.06,20.97,20.98,2274000.0,9.1993,9.2037,9.1644,9.1687,2274000.0
2005-10-21 15:10:00,20.97,21.0,20.9,20.91,1894800.0,9.1644,9.1775,9.1338,9.1382,1894800.0
2005-10-21 15:20:00,20.9,21.01,20.89,20.91,2855800.0,9.1338,9.1819,9.1294,9.1382,2855800.0
2005-10-21 15:30:00,20.91,20.95,20.88,20.88,2495600.0,9.1382,9.1556,9.125,9.125,2495600.0
2005-10-21 15:40:00,20.88,20.9,20.82,20.87,3554100.0,9.125,9.1338,9.0988,9.1207,3554100.0
2005-10-21 15:50:00,20.88,21.13,20.71,21.06,4625300.0,9.125,9.2343,9.0508,9.2037,4625300.0
2005-10-24 09:30:00,21.31,21.31,21.03,21.03,3073300.0,9.313,9.313,9.1906,9.1906,3073300.0
2005-10-24 09:40:00,21.03,21.16,20.93,21.14,4134600.0,9.1906,9.2474,9.1469,9.2387,4134600.0
2005-10-24 09:50:00,21.14,21.34,21.06,21.19,3058300.0,9.2387,9.3261,9.2037,9.2605,3058300.0
2005-10-24 10:00:00,21.19,21.24,21.09,21.12,1664700.0,9.2605,9.2824,9.2168,9.2299,1664700.0
2005-10-24 10:10:00,21.12,21.18,21.08,21.1,1162400.0,9.2299,9.2562,9.2125,9.2212,1162400.0
2005-10-24 10:20:00,21.1,21.14,21.09,21.12,958300.0,9.2212,9.2387,9.2168,9.2299,958300.0
2005-10-24 10:30:00,21.12,21.3,21.1,21.11,1099500.0,9.2299,9.3086,9.2212,9.2256,1099500.0
2005-10-24 10:40:00,21.12,21.13,21.03,21.03,1075000.0,9.2299,9.2343,9.1906,9.1906,1075000.0
2005-10-24 10:50:00,21.04,21.07,20.98,21.02,1636200.0,9.195,9.2081,9.1687,9.1862,1636200.0
2005-10-24 11:00:00,21.03,21.12,21.02,21.06,1015300.0,9.1906,9.2299,9.1862,9.2037,1015300.0
2005-10-24 11:10:00,21.06,21.1,21.03,21.09,986200.0,9.2037,9.2212,9.1906,9.2168,986200.0
2005-10-24 11:20:00,21.09,21.12,21.06,21.1,1010900.0,9.2168,9.2299,9.2037,9.2212,1010900.0
2005-10-24 11:30:00,21.09,21.11,21.08,21.1,677400.0,9.2168,9.2256,9.2125,9.2212,677400.0
2005-10-24 11:40:00,21.1,21.13,21.08,21.1,924100.0,9.2212,9.2343,9.2125,9.2212,924100.0
2005-10-24 11:50:00,21.1,21.12,21.07,21.08,946500.0,9.2212,9.2299,9.2081,9.2125,946500.0
2005-10-24 12:00:00,21.08,21.1,21.05,21.07,1704000.0,9.2125,9.2212,9.1993,9.2081,1704000.0
2005-10-24 12:10:00,21.08,21.12,21.07,21.12,1657800.0,9.2125,9.2299,9.2081,9.2299,1657800.0
2005-10-24 12:20:00,21.11,21.15,21.11,21.14,1072900.0,9.2256,9.243,9.2256,9.2387,1072900.0
2005-10-24 12:30:00,21.13,21.17,21.1,21.12,999900.0,9.2343,9.2518,9.2212,9.2299,999900.0
2005-10-24 12:40:00,21.12,21.15,21.1,21.12,614700.0,9.2299,9.243,9.2212,9.2299,614700.0
2005-10-24 12:50:00,21.11,21.14,21.11,21.11,518200.0,9.2256,9.2387,9.2256,9.2256,518200.0
2005-10-24 13:00:00,21.12,21.12,21.09,21.11,974500.0,9.2299,9.2299,9.2168,9.2256,974500.0
2005-10-24 13:10:00,21.09,21.12,21.08,21.1,941100.0,9.2168,9.2299,9.2125,9.2212,941100.0
2005-10-24 13:20:00,21.09,21.11,21.08,21.1,853300.0,9.2168,9.2256,9.2125,9.2212,853300.0
2005-10-24 13:30:00,21.1,21.12,21.1,21.11,503300.0,9.2212,9.2299,9.2212,9.2256,503300.0
2005-10-24 13:40:00,21.11,21.12,21.1,21.12,550100.0,9.2256,9.2299,9.2212,9.2299,550100.0
2005-10-24 13:50:00,21.12,21.12,21.1,21.12,610600.0,9.2299,9.2299,9.2212,9.2299,610600.0
2005-10-24 14:00:00,21.11,21.14,21.11,21.12,783400.0,9.2256,9.2387,9.2256,9.2299,783400.0
2005-10-24 14:10:00,21.12,21.13,21.1,21.11,511300.0,9.2299,9.2343,9.2212,9.2256,511300.0
2005-10-24 14:20:00,21.1,21.11,21.09,21.1,576500.0,9.2212,9.2256,9.2168,9.2212,576500.0
2005-10-24 14:30:00,21.1,21.11,21.09,21.09,1394600.0,9.2212,9.2256,9.2168,9.2168,1394600.0
2005-10-24 14:40:00,21.09,21.1,21.06,21.1,872600.0,9.2168,9.2212,9.2037,9.2212,872600.0
2005-10-24 14:50:00,21.1,21.1,21.04,21.05,1235300.0,9.2212,9.2212,9.195,9.1993,1235300.0
2005-10-24 15:00:00,21.05,21.09,21.04,21.07,1380200.0,9.1993,9.2168,9.195,9.2081,1380200.0
2005-10-24 15:10:00,21.08,21.12,21.07,21.09,1475200.0,9.2125,9.2299,9.2081,9.2168,1475200.0
2005-10-24 15:20:00,21.1,21.11,21.05,21.07,1163900.0,9.2212,9.2256,9.1993,9.2081,1163900.0
2005-10-24 15:30:00,21.08,21.09,21.05,21.07,1231100.0,9.2125,9.2168,9.1993,9.2081,1231100.0
2005-10-24 15:40:00,21.08,21.15,21.05,21.13,1853400.0,9.2125,9.243,9.1993,9.2343,1853400.0
2005-10-24 15:50:00,21.14,21.15,21.07,21.09,3726700.0,9.2387,9.243,9.2081,9.2168,3726700.0
2005-10-25 09:30:00,21.23,21.24,21.1,21.11,2273800.0,9.278,9.2824,9.2212,9.2256,2273800.0
2005-10-25 09:40:00,21.11,21.13,21.06,21.09,1382000.0,9.2256,9.2343,9.2037,9.2168,1382000.0
2005-10-25 09:50:00,21.09,21.12,21.06,21.06,1293800.0,9.2168,9.2299,9.2037,9.2037,1293800.0
2005-10-25 10:00:00,21.07,21.13,21.05,21.09,1072600.0,9.2081,9.2343,9.1993,9.2168,1072600.0
2005-10-25 10:10:00,21.08,21.21,21.05,21.15,1345000.0,9.2125,9.2693,9.1993,9.243,1345000.0
2005-10-25 10:20:00,21.15,21.31,21.15,21.31,2025100.0,9.243,9.313,9.243,9.313,2025100.0
2005-10-25 10:30:00,21.3,21.32,21.19,21.24,1495400.0,9.3086,9.3173,9.2605,9.2824,1495400.0
2005-10-25 10:40:00,21.25,21.28,21.19,21.2,1410400.0,9.2867,9.2999,9.2605,9.2649,1410400.0
2005-10-25 10:50:00,21.2,21.24,21.14,21.17,996700.0,9.2649,9.2824,9.2387,9.2518,996700.0
2005-10-25 11:00:00,21.17,21.18,21.1,21.11,945500.0,9.2518,9.2562,9.2212,9.2256,945500.0
2005-10-25 11:10:00,21.1,21.13,21.06,21.11,1033500.0,9.2212,9.2343,9.2037,9.2256,1033500.0
2005-10-25 11:20:00,21.12,21.2,21.09,21.2,3754700.0,9.2299,9.2649,9.2168,9.2649,3754700.0
2005-10-25 11:30:00,21.2,21.21,21.13,21.13,1075900.0,9.2649,9.2693,9.2343,9.2343,1075900.0
2005-10-25 11:40:00,21.13,21.19,21.13,21.18,591600.0,9.2343,9.2605,9.2343,9.2562,591600.0
2005-10-25 11:50:00,21.18,21.18,21.13,21.15,496100.0,9.2562,9.2562,9.2343,9.243,496100.0
2005-10-25 12:00:00,21.16,21.25,21.15,21.22,745100.0,9.2474,9.2867,9.243,9.2736,745100.0
2005-10-25 12:10:00,21.23,21.23,21.15,21.18,756000.0,9.278,9.278,9.243,9.2562,756000.0
2005-10-25 12:20:00,21.18,21.21,21.14,21.17,407600.0,9.2562,9.2693,9.2387,9.2518,407600.0
2005-10-25 12:30:00,21.17,21.19,21.14,21.15,472600.0,9.2518,9.2605,9.2387,9.243,472600.0
2005-10-25 12:40:00,21.16,21.17,21.12,21.15,486300.0,9.2474,9.2518,9.2299,9.243,486300.0
2005-10-25 12:50:00,21.14,21.17,21.12,21.13,340200.0,9.2387,9.2518,9.2299,9.2343,340200.0
2005-10-25 13:00:00,21.14,21.18,21.1,21.12,1146500.0,9.2387,9.2562,9.2212,9.2299,1146500.0
2005-10-25 13:10:00,21.11,21.16,21.11,21.15,525700.0,9.2256,9.2474,9.2256,9.243,525700.0
2005-10-25 13:20:00,21.15,21.16,21.14,21.15,375500.0,9.243,9.2474,9.2387,9.243,375500.0
2005-10-25 13:30:00,21.15,21.15,21.12,21.15,625000.0,9.243,9.243,9.2299,9.243,625000.0
2005-10-25 13:40:00,21.14,21.14,21.11,21.12,775100.0,9.2387,9.2387,9.2256,9.2299,775100.0
2005-10-25 13:50:00,21.11,21.13,21.09,21.1,718400.0,9.2256,9.2343,9.2168,9.2212,718400.0
2005-10-25 14:00:00,21.09,21.12,21.06,21.07,803900.0,9.2168,9.2299,9.2037,9.2081,803900.0
2005-10-25 14:10:00,21.06,21.12,21.06,21.1,661600.0,9.2037,9.2299,9.2037,9.2212,661600.0
2005-10-25 14:20:00,21.1,21.11,21.07,21.09,825300.0,9.2212,9.2256,9.2081,9.2168,825300.0
2005-10-25 14:30:00,21.08,21.11,21.07,21.1,612900.0,9.2125,9.2256,9.2081,9.2212,612900.0
2005-10-25 14:40:00,21.1,21.13,21.07,21.09,1019800.0,9.2212,9.2343,9.2081,9.2168,1019800.0
2005-10-25 14:50:00,21.09,21.12,21.07,21.09,707800.0,9.2168,9.2299,9.2081,9.2168,707800.0
2005-10-25 15:00:00,21.08,21.1,21.07,21.09,818500.0,9.2125,9.2212,9.2081,9.2168,818500.0
2005-10-25 15:10:00,21.09,21.12,21.08,21.08,951300.0,9.2168,9.2299,9.2125,9.2125,951300.0
2005-10-25 15:20:00,21.08,21.12,21.08,21.12,932400.0,9.2125,9.2299,9.2125,9.2299,932400.0
2005-10-25 15:30:00,21.11,21.12,21.07,21.12,1142200.0,9.2256,9.2299,9.2081,9.2299,1142200.0
2005-10-25 15:40:00,21.12,21.2,21.09,21.16,1656800.0,9.2299,9.2649,9.2168,9.2474,1656800.0
2005-10-25 15:50:00,21.17,21.19,21.14,21.18,1653200.0,9.2518,9.2605,9.2387,9.2562,1653200.0
2005-10-26 09:30:00,21.3,21.3,21.23,21.25,2023000.0,9.3086,9.3086,9.278,9.2867,2023000.0
2005-10-26 09:40:00,21.25,21.26,21.21,21.22,1335200.0,9.2867,9.2911,9.2693,9.2736,1335200.0
2005-10-26 09:50:00,21.23,21.25,21.2,21.22,1484100.0,9.278,9.2867,9.2649,9.2736,1484100.0
2005-10-26 10:00:00,21.21,21.23,21.17,21.19,1200900.0,9.2693,9.278,9.2518,9.2605,1200900.0
2005-10-26 10:10:00,21.19,21.23,21.18,21.22,1128000.0,9.2605,9.278,9.2562,9.2736,1128000.0
2005-10-26 10:20:00,21.21,21.23,21.19,21.21,1402500.0,9.2693,9.278,9.2605,9.2693,1402500.0
2005-10-26 10:30:00,21.21,21.21,21.15,21.17,1563400.0,9.2693,9.2693,9.243,9.2518,1563400.0
2005-10-26 10:40:00,21.17,21.2,21.16,21.19,589900.0,9.2518,9.2649,9.2474,9.2605,589900.0
2005-10-26 10:50:00,21.2,21.21,21.18,21.19,1131200.0,9.2649,9.2693,9.2562,9.2605,1131200.0
2005-10-26 11:00:00,21.2,21.2,21.15,21.15,1227500.0,9.2649,9.2649,9.243,9.243,1227500.0
2005-10-26 11:10:00,21.15,21.18,21.15,21.18,3017800.0,9.243,9.2562,9.243,9.2562,3017800.0
2005-10-26 11:20:00,21.17,21.21,21.15,21.17,1484300.0,9.2518,9.2693,9.243,9.2518,1484300.0
2005-10-26 11:30:00,21.16,21.19,21.14,21.14,2206700.0,9.2474,9.2605,9.2387,9.2387,2206700.0
2005-10-26 11:40:00,21.15,21.17,21.12,21.14,1016300.0,9.243,9.2518,9.2299,9.2387,1016300.0
2005-10-26 11:50:00,21.15,21.15,21.11,21.12,747400.0,9.243,9.243,9.2256,9.2299,747400.0
2005-10-26 12:00:00,21.12,21.16,21.11,21.15,657400.0,9.2299,9.2474,9.2256,9.243,657400.0
2005-10-26 12:10:00,21.15,21.16,21.12,21.14,684900.0,9.243,9.2474,9.2299,9.2387,684900.0
2005-10-26 12:20:00,21.15,21.15,21.13,21.13,582300.0,9.243,9.243,9.2343,9.2343,582300.0
2005-10-26 12:30:00,21.13,21.15,21.13,21.14,509500.0,9.2343,9.243,9.2343,9.2387,509500.0
2005-10-26 12:40:00,21.13,21.15,21.11,21.14,819300.0,9.2343,9.243,9.2256,9.2387,819300.0
2005-10-26 12:50:00,21.14,21.15,21.12,21.14,532800.0,9.2387,9.243,9.2299,9.2387,532800.0
2005-10-26 13:00:00,21.14,21.14,21.11,21.11,358300.0,9.2387,9.2387,9.2256,9.2256,358300.0
2005-10-26 13:10:00,21.11,21.13,21.09,21.1,1830000.0,9.2256,9.2343,9.2168,9.2212,1830000.0
2005-10-26 13:20:00,21.1,21.12,21.08,21.11,597800.0,9.2212,9.2299,9.2125,9.2256,597800.0
2005-10-26 13:30:00,21.11,21.12,21.09,21.1,712000.0,9.2256,9.2299,9.2168,9.2212,712000.0
2005-10-26 13:40:00,21.1,21.11,21.08,21.09,698200.0,9.2212,9.2256,9.2125,9.2168,698200.0
2005-10-26 13:50:00,21.09,21.11,21.08,21.1,671200.0,9.2168,9.2256,9.2125,9.2212,671200.0
2005-10-26 14:00:00,21.1,21.14,21.09,21.1,722600.0,9.2212,9.2387,9.2168,9.2212,722600.0
2005-10-26 14:10:00,21.11,21.12,21.07,21.08,746700.0,9.2256,9.2299,9.2081,9.2125,746700.0
2005-10-26 14:20:00,21.08,21.11,21.06,21.08,908300.0,9.2125,9.2256,9.2037,9.2125,908300.0
2005-10-26 14:30:00,21.07,21.1,21.06,21.09,965000.0,9.2081,9.2212,9.2037,9.2168,965000.0
2005-10-26 14:40:00,21.08,21.09,21.07,21.07,612900.0,9.2125,9.2168,9.2081,9.2081,612900.0
2005-10-26 14:50:00,21.07,21.1,21.07,21.08,667900.0,9.2081,9.2212,9.2081,9.2125,667900.0
2005-10-26 15:00:00,21.07,21.1,21.07,21.08,629200.0,9.2081,9.2212,9.2081,9.2125,629200.0
2005-10-26 15:10:00,21.08,21.09,21.05,21.07,1321000.0,9.2125,9.2168,9.1993,9.2081,1321000.0
2005-10-26 15:20:00,21.08,21.09,21.05,21.08,1639200.0,9.2125,9.2168,9.1993,9.2125,1639200.0
2005-10-26 15:30:00,21.08,21.09,21.06,21.08,891900.0,9.2125,9.2168,9.2037,9.2125,891900.0
2005-10-26 15:40:00,21.09,21.09,21.04,21.05,2080200.0,9.2168,9.2168,9.195,9.1993,2080200.0
2005-10-26 15:50:00,21.05,21.08,21.04,21.06,1352800.0,9.1993,9.2125,9.195,9.2037,1352800.0
2005-10-27 09:30:00,21.07,21.1,21.02,21.04,1444800.0,9.2081,9.2212,9.1862,9.195,1444800.0
2005-10-27 09:40:00,21.05,21.07,21.03,21.07,1342900.0,9.1993,9.2081,9.1906,9.2081,1342900.0
2005-10-27 09:50:00,21.07,21.13,21.04,21.07,790500.0,9.2081,9.2343,9.195,9.2081,790500.0
2005-10-27 10:00:00,21.06,21.12,21.06,21.08,668300.0,9.2037,9.2299,9.2037,9.2125,668300.0
2005-10-27 10:10:00,21.08,21.15,21.07,21.14,943200.0,9.2125,9.243,9.2081,9.2387,943200.0
2005-10-27 10:20:00,21.14,21.15,21.09,21.11,735600.0,9.2387,9.243,9.2168,9.2256,735600.0
2005-10-27 10:30:00,21.11,21.13,21.07,21.1,955600.0,9.2256,9.2343,9.2081,9.2212,955600.0
2005-10-27 10:40:00,21.1,21.17,21.1,21.16,709800.0,9.2212,9.2518,9.2212,9.2474,709800.0
2005-10-27 10:50:00,21.16,21.17,21.1,21.13,1441300.0,9.2474,9.2518,9.2212,9.2343,1441300.0
2005-10-27 11:00:00,21.13,21.24,21.13,21.23,1160000.0,9.2343,9.2824,9.2343,9.278,1160000.0
2005-10-27 11:10:00,21.23,21.24,21.18,21.19,852200.0,9.278,9.2824,9.2562,9.2605,852200.0
2005-10-27 11:20:00,21.2,21.23,21.18,21.2,628300.0,9.2649,9.278,9.2562,9.2649,628300.0
2005-10-27 11:30:00,21.2,21.22,21.15,21.15,1244600.0,9.2649,9.2736,9.243,9.243,1244600.0
2005-10-27 11:40:00,21.15,21.18,21.15,21.16,920100.0,9.243,9.2562,9.243,9.2474,920100.0
2005-10-27 11:50:00,21.16,21.18,21.14,21.17,625800.0,9.2474,9.2562,9.2387,9.2518,625800.0
2005-10-27 12:00:00,21.16,21.18,21.15,21.17,548800.0,9.2474,9.2562,9.243,9.2518,548800.0
2005-10-27 12:10:00,21.18,21.18,21.16,21.17,426300.0,9.2562,9.2562,9.2474,9.2518,426300.0
2005-10-27 12:20:00,21.17,21.17,21.14,21.15,417800.0,9.2518,9.2518,9.2387,9.243,417800.0
2005-10-27 12:30:00,21.15,21.16,21.12,21.15,544000.0,9.243,9.2474,9.2299,9.243,544000.0
2005-10-27 12:40:00,21.15,21.16,21.13,21.16,355400.0,9.243,9.2474,9.2343,9.2474,355400.0
2005-10-27 12:50:00,21.15,21.18,21.14,21.16,390700.0,9.243,9.2562,9.2387,9.2474,390700.0
2005-10-27 13:00:00,21.17,21.18,21.16,21.16,264400.0,9.2518,9.2562,9.2474,9.2474,264400.0
2005-10-27 13:10:00,21.17,21.17,21.14,21.14,693500.0,9.2518,9.2518,9.2387,9.2387,693500.0
2005-10-27 13:20:00,21.15,21.16,21.14,21.15,429500.0,9.243,9.2474,9.2387,9.243,429500.0
2005-10-27 13:30:00,21.15,21.16,21.13,21.14,911200.0,9.243,9.2474,9.2343,9.2387,911200.0
2005-10-27 13:40:00,21.15,21.15,21.13,21.14,270300.0,9.243,9.243,9.2343,9.2387,270300.0
2005-10-27 13:50:00,21.14,21.15,21.13,21.14,368900.0,9.2387,9.243,9.2343,9.2387,368900.0
2005-10-27 14:00:00,21.14,21.14,21.11,21.13,328400.0,9.2387,9.2387,9.2256,9.2343,328400.0
2005-10-27 14:10:00,21.13,21.17,21.12,21.14,821100.0,9.2343,9.2518,9.2299,9.2387,821100.0
2005-10-27 14:20:00,21.15,21.15,21.12,21.13,385000.0,9.243,9.243,9.2299,9.2343,385000.0
2005-10-27 14:30:00,21.13,21.15,21.12,21.14,565400.0,9.2343,9.243,9.2299,9.2387,565400.0
2005-10-27 14:40:00,21.14,21.14,21.04,21.13,309000.0,9.2387,9.2387,9.195,9.2343,309000.0
2005-10-27 14:50:00,21.14,21.14,21.11,21.11,778500.0,9.2387,9.2387,9.2256,9.2256,778500.0
2005-10-27 15:00:00,21.11,21.12,21.07,21.09,1008400.0,9.2256,9.2299,9.2081,9.2168,1008400.0
2005-10-27 15:10:00,21.09,21.11,21.07,21.08,913600.0,9.2168,9.2256,9.2081,9.2125,913600.0
2005-10-27 15:20:00,21.08,21.09,21.05,21.05,977500.0,9.2125,9.2168,9.1993,9.1993,977500.0
2005-10-27 15:30:00,21.05,21.08,21.05,21.06,872600.0,9.1993,9.2125,9.1993,9.2037,872600.0
2005-10-27 15:40:00,21.06,21.11,21.05,21.08,1097500.0,9.2037,9.2256,9.1993,9.2125,1097500.0
2005-10-27 15:50:00,21.07,21.11,21.05,21.09,1215500.0,9.2081,9.2256,9.1993,9.2168,1215500.0
2005-10-28 09:30:00,21.16,21.28,21.16,21.22,1686000.0,9.2474,9.2999,9.2474,9.2736,1686000.0
2005-10-28 09:40:00,21.2,21.23,21.16,21.18,1160700.0,9.2649,9.278,9.2474,9.2562,1160700.0
2005-10-28 09:50:00,21.18,21.19,21.12,21.14,897200.0,9.2562,9.2605,9.2299,9.2387,897200.0
2005-10-28 10:00:00,21.14,21.16,21.11,21.12,1197000.0,9.2387,9.2474,9.2256,9.2299,1197000.0
2005-10-28 10:10:00,21.13,21.15,21.12,21.12,624100.0,9.2343,9.243,9.2299,9.2299,624100.0
2005-10-28 10:20:00,21.13,21.16,21.12,21.15,443500.0,9.2343,9.2474,9.2299,9.243,443500.0
2005-10-28 10:30:00,21.16,21.17,21.12,21.12,1099600.0,9.2474,9.2518,9.2299,9.2299,1099600.0
2005-10-28 10:40:00,21.13,21.16,21.12,21.15,920100.0,9.2343,9.2474,9.2299,9.243,920100.0
2005-10-28 10:50:00,21.16,21.19,21.15,21.18,719500.0,9.2474,9.2605,9.243,9.2562,719500.0
2005-10-28 11:00:00,21.17,21.23,21.16,21.23,760100.0,9.2518,9.278,9.2474,9.278,760100.0
2005-10-28 11:10:00,21.23,21.25,21.2,21.23,936800.0,9.278,9.2867,9.2649,9.278,936800.0
2005-10-28 11:20:00,21.24,21.24,21.11,21.19,1137600.0,9.2824,9.2824,9.2256,9.2605,1137600.0
2005-10-28 11:30:00,21.19,21.22,21.16,21.19,1006500.0,9.2605,9.2736,9.2474,9.2605,1006500.0
2005-10-28 11:40:00,21.19,21.22,21.18,21.22,877600.0,9.2605,9.2736,9.2562,9.2736,877600.0
2005-10-28 11:50:00,21.21,21.22,21.16,21.19,971100.0,9.2693,9.2736,9.2474,9.2605,971100.0
2005-10-28 12:00:00,21.19,21.23,21.18,21.21,592300.0,9.2605,9.278,9.2562,9.2693,592300.0
2005-10-28 12:10:00,21.21,21.22,21.19,21.2,904900.0,9.2693,9.2736,9.2605,9.2649,904900.0
2005-10-28 12:20:00,21.2,21.21,21.19,21.2,756600.0,9.2649,9.2693,9.2605,9.2649,756600.0
2005-10-28 12:30:00,21.2,21.23,21.2,21.2,533900.0,9.2649,9.278,9.2649,9.2649,533900.0
2005-10-28 12:40:00,21.2,21.24,21.19,21.22,781300.0,9.2649,9.2824,9.2605,9.2736,781300.0
2005-10-28 12:50:00,21.22,21.22,21.21,21.21,256200.0,9.2736,9.2736,9.2693,9.2693,256200.0
2005-10-28 13:00:00,21.21,21.23,21.2,21.23,588400.0,9.2693,9.278,9.2649,9.278,588400.0
2005-10-28 13:10:00,21.23,21.25,21.22,21.25,455500.0,9.278,9.2867,9.2736,9.2867,455500.0
2005-10-28 13:20:00,21.24,21.27,21.22,21.24,698100.0,9.2824,9.2955,9.2736,9.2824,698100.0
2005-10-28 13:30:00,21.25,21.27,21.22,21.27,443200.0,9.2867,9.2955,9.2736,9.2955,443200.0
2005-10-28 13:40:00,21.27,21.28,21.25,21.26,451000.0,9.2955,9.2999,9.2867,9.2911,451000.0
2005-10-28 13:50:00,21.26,21.29,21.25,21.29,465400.0,9.2911,9.3042,9.2867,9.3042,465400.0
2005-10-28 14:00:00,21.29,21.37,21.27,21.33,770700.0,9.3042,9.3392,9.2955,9.3217,770700.0
2005-10-28 14:10:00,21.34,21.36,21.33,21.35,966600.0,9.3261,9.3348,9.3217,9.3304,966600.0
2005-10-28 14:20:00,21.35,21.42,21.32,21.41,900300.0,9.3304,9.361,9.3173,9.3567,900300.0
2005-10-28 14:30:00,21.4,21.43,21.35,21.35,1281600.0,9.3523,9.3654,9.3304,9.3304,1281600.0
2005-10-28 14:40:00,21.35,21.42,21.34,21.41,931000.0,9.3304,9.361,9.3261,9.3567,931000.0
2005-10-28 14:50:00,21.41,21.45,21.4,21.45,858300.0,9.3567,9.3741,9.3523,9.3741,858300.0
2005-10-28 15:00:00,21.45,21.53,21.43,21.5,1451100.0,9.3741,9.4091,9.3654,9.396,1451100.0
2005-10-28 15:10:00,21.5,21.51,21.42,21.43,965600.0,9.396,9.4004,9.361,9.3654,965600.0
2005-10-28 15:20:00,21.44,21.49,21.42,21.43,1190000.0,9.3698,9.3916,9.361,9.3654,1190000.0
2005-10-28 15:30:00,21.43,21.47,21.4,21.46,1342700.0,9.3654,9.3829,9.3523,9.3785,1342700.0
2005-10-28 15:40:00,21.46,21.51,21.46,21.51,1560900.0,9.3785,9.4004,9.3785,9.4004,1560900.0
2005-10-28 15:50:00,21.51,21.52,21.46,21.49,1675300.0,9.4004,9.4047,9.3785,9.3916,1675300.0
2005-10-31 09:30:00,21.8,21.93,21.77,21.85,3104400.0,9.5271,9.5839,9.514,9.549,3104400.0
2005-10-31 09:40:00,21.85,21.86,21.73,21.79,2030000.0,9.549,9.5533,9.4965,9.5227,2030000.0
2005-10-31 09:50:00,21.8,21.82,21.71,21.76,1668600.0,9.5271,9.5358,9.4878,9.5096,1668600.0
2005-10-31 10:00:00,21.76,21.78,21.74,21.76,1972500.0,9.5096,9.5184,9.5009,9.5096,1972500.0
2005-10-31 10:10:00,21.76,21.78,21.71,21.75,1064700.0,9.5096,9.5184,9.4878,9.5053,1064700.0
2005-10-31 10:20:00,21.74,21.78,21.71,21.77,1042900.0,9.5009,9.5184,9.4878,9.514,1042900.0
2005-10-31 10:30:00,21.77,21.78,21.72,21.73,862000.0,9.514,9.5184,9.4921,9.4965,862000.0
2005-10-31 10:40:00,21.72,21.77,21.72,21.75,545000.0,9.4921,9.514,9.4921,9.5053,545000.0
2005-10-31 10:50:00,21.75,21.76,21.71,21.73,740400.0,9.5053,9.5096,9.4878,9.4965,740400.0
2005-10-31 11:00:00,21.74,21.78,21.72,21.75,1192200.0,9.5009,9.5184,9.4921,9.5053,1192200.0
2005-10-31 11:10:00,21.75,21.76,21.74,21.76,730600.0,9.5053,9.5096,9.5009,9.5096,730600.0
2005-10-31 11:20:00,21.76,21.76,21.73,21.74,598800.0,9.5096,9.5096,9.4965,9.5009,598800.0
2005-10-31 11:30:00,21.74,21.75,21.71,21.73,626200.0,9.5009,9.5053,9.4878,9.4965,626200.0
2005-10-31 11:40:00,21.72,21.75,21.68,21.73,781200.0,9.4921,9.5053,9.4747,9.4965,781200.0
2005-10-31 11:50:00,21.74,21.74,21.68,21.69,714700.0,9.5009,9.5009,9.4747,9.479,714700.0
2005-10-31 12:00:00,21.69,21.74,21.69,21.73,802900.0,9.479,9.5009,9.479,9.4965,802900.0
2005-10-31 12:10:00,21.74,21.74,21.63,21.68,974400.0,9.5009,9.5009,9.4528,9.4747,974400.0
2005-10-31 12:20:00,21.67,21.71,21.62,21.63,436800.0,9.4703,9.4878,9.4484,9.4528,436800.0
2005-10-31 12:30:00,21.63,21.64,21.58,21.61,766900.0,9.4528,9.4572,9.431,9.4441,766900.0
2005-10-31 12:40:00,21.61,21.62,21.57,21.58,458100.0,9.4441,9.4484,9.4266,9.431,458100.0
2005-10-31 12:50:00,21.57,21.62,21.56,21.57,757300.0,9.4266,9.4484,9.4222,9.4266,757300.0
2005-10-31 13:00:00,21.57,21.6,21.55,21.57,753700.0,9.4266,9.4397,9.4179,9.4266,753700.0
2005-10-31 13:10:00,21.56,21.6,21.55,21.57,464500.0,9.4222,9.4397,9.4179,9.4266,464500.0
2005-10-31 13:20:00,21.58,21.62,21.55,21.58,556900.0,9.431,9.4484,9.4179,9.431,556900.0
2005-10-31 13:30:00,21.59,21.6,21.57,21.57,300400.0,9.4353,9.4397,9.4266,9.4266,300400.0
2005-10-31 13:40:00,21.57,21.63,21.57,21.6,561300.0,9.4266,9.4528,9.4266,9.4397,561300.0
2005-10-31 13:50:00,21.59,21.67,21.59,21.65,1343300.0,9.4353,9.4703,9.4353,9.4616,1343300.0
2005-10-31 14:00:00,21.65,21.67,21.63,21.66,815700.0,9.4616,9.4703,9.4528,9.4659,815700.0
2005-10-31 14:10:00,21.67,21.7,21.64,21.68,812300.0,9.4703,9.4834,9.4572,9.4747,812300.0
2005-10-31 14:20:00,21.68,21.71,21.62,21.67,1244700.0,9.4747,9.4878,9.4484,9.4703,1244700.0
2005-10-31 14:30:00,21.68,21.75,21.68,21.7,1046400.0,9.4747,9.5053,9.4747,9.4834,1046400.0
2005-10-31 14:40:00,21.7,21.75,21.69,21.7,922300.0,9.4834,9.5053,9.479,9.4834,922300.0
2005-10-31 14:50:00,21.71,21.74,21.69,21.72,912600.0,9.4878,9.5009,9.479,9.4921,912600.0
2005-10-31 15:00:00,21.72,21.75,21.7,21.74,1135800.0,9.4921,9.5053,9.4834,9.5009,1135800.0
2005-10-31 15:10:00,21.74,21.79,21.71,21.76,2280200.0,9.5009,9.5227,9.4878,9.5096,2280200.0
2005-10-31 15:20:00,21.76,21.79,21.73,21.76,1557400.0,9.5096,9.5227,9.4965,9.5096,1557400.0
2005-10-31 15:30:00,21.76,21.79,21.74,21.77,1403900.0,9.5096,9.5227,9.5009,9.514,1403900.0
2005-10-31 15:40:00,21.76,21.84,21.76,21.83,1342800.0,9.5096,9.5446,9.5096,9.5402,1342800.0
2005-10-31 15:50:00,21.84,21.84,21.69,21.71,2229100.0,9.5446,9.5446,9.479,9.4878,2229100.0
2005-11-01 09:30:00,21.75,21.84,21.74,21.82,1558100.0,9.5053,9.5446,9.5009,9.5358,1558100.0
2005-11-01 09:40:00,21.82,21.83,21.67,21.67,1040900.0,9.5358,9.5402,9.4703,9.4703,1040900.0
2005-11-01 09:50:00,21.68,21.71,21.55,21.56,1732100.0,9.4747,9.4878,9.4179,9.4222,1732100.0
2005-11-01 10:00:00,21.55,21.58,21.47,21.55,1482900.0,9.4179,9.431,9.3829,9.4179,1482900.0
2005-11-01 10:10:00,21.54,21.55,21.47,21.51,1072900.0,9.4135,9.4179,9.3829,9.4004,1072900.0
2005-11-01 10:20:00,21.5,21.55,21.48,21.55,962200.0,9.396,9.4179,9.3873,9.4179,962200.0
2005-11-01 10:30:00,21.55,21.64,21.53,21.57,749800.0,9.4179,9.4572,9.4091,9.4266,749800.0
2005-11-01 10:40:00,21.58,21.65,21.56,21.6,868700.0,9.431,9.4616,9.4222,9.4397,868700.0
2005-11-01 10:50:00,21.6,21.64,21.58,21.6,832100.0,9.4397,9.4572,9.431,9.4397,832100.0
2005-11-01 11:00:00,21.59,21.62,21.56,21.61,749400.0,9.4353,9.4484,9.4222,9.4441,749400.0
2005-11-01 11:10:00,21.61,21.63,21.57,21.58,956000.0,9.4441,9.4528,9.4266,9.431,956000.0
2005-11-01 11:20:00,21.58,21.59,21.55,21.56,853800.0,9.431,9.4353,9.4179,9.4222,853800.0
2005-11-01 11:30:00,21.56,21.59,21.54,21.57,753400.0,9.4222,9.4353,9.4135,9.4266,753400.0
2005-11-01 11:40:00,21.57,21.59,21.54,21.58,951300.0,9.4266,9.4353,9.4135,9.431,951300.0
2005-11-01 11:50:00,21.58,21.6,21.53,21.53,540200.0,9.431,9.4397,9.4091,9.4091,540200.0
2005-11-01 12:00:00,21.54,21.55,21.49,21.51,790200.0,9.4135,9.4179,9.3916,9.4004,790200.0
2005-11-01 12:10:00,21.51,21.51,21.42,21.49,894700.0,9.4004,9.4004,9.361,9.3916,894700.0
2005-11-01 12:20:00,21.49,21.54,21.44,21.52,595200.0,9.3916,9.4135,9.3698,9.4047,595200.0
2005-11-01 12:30:00,21.51,21.55,21.48,21.5,622500.0,9.4004,9.4179,9.3873,9.396,622500.0
2005-11-01 12:40:00,21.48,21.54,21.46,21.5,597700.0,9.3873,9.4135,9.3785,9.396,597700.0
2005-11-01 12:50:00,21.5,21.51,21.48,21.51,313700.0,9.396,9.4004,9.3873,9.4004,313700.0
2005-11-01 13:00:00,21.51,21.55,21.5,21.52,519400.0,9.4004,9.4179,9.396,9.4047,519400.0
2005-11-01 13:10:00,21.52,21.53,21.47,21.52,461100.0,9.4047,9.4091,9.3829,9.4047,461100.0
2005-11-01 13:20:00,21.51,21.55,21.5,21.53,404900.0,9.4004,9.4179,9.396,9.4091,404900.0
2005-11-01 13:30:00,21.54,21.55,21.53,21.54,449600.0,9.4135,9.4179,9.4091,9.4135,449600.0
2005-11-01 13:40:00,21.54,21.55,21.5,21.51,327700.0,9.4135,9.4179,9.396,9.4004,327700.0
2005-11-01 13:50:00,21.52,21.52,21.49,21.51,330100.0,9.4047,9.4047,9.3916,9.4004,330100.0
2005-11-01 14:00:00,21.51,21.53,21.48,21.52,363000.0,9.4004,9.4091,9.3873,9.4047,363000.0
2005-11-01 14:10:00,21.52,21.6,21.48,21.57,558500.0,9.4047,9.4397,9.3873,9.4266,558500.0
2005-11-01 14:20:00,21.58,21.62,21.54,21.59,847800.0,9.431,9.4484,9.4135,9.4353,847800.0
2005-11-01 14:30:00,21.58,21.66,21.53,21.56,785700.0,9.431,9.4659,9.4091,9.4222,785700.0
2005-11-01 14:40:00,21.55,21.58,21.51,21.53,576600.0,9.4179,9.431,9.4004,9.4091,576600.0
2005-11-01 14:50:00,21.54,21.55,21.49,21.51,798500.0,9.4135,9.4179,9.3916,9.4004,798500.0
2005-11-01 15:00:00,21.5,21.59,21.5,21.59,1133900.0,9.396,9.4353,9.396,9.4353,1133900.0
2005-11-01 15:10:00,21.59,21.7,21.58,21.6,1507900.0,9.4353,9.4834,9.431,9.4397,1507900.0
2005-11-01 15:20:00,21.61,21.67,21.6,21.64,793400.0,9.4441,9.4703,9.4397,9.4572,793400.0
2005-11-01 15:30:00,21.65,21.67,21.6,21.61,653000.0,9.4616,9.4703,9.4397,9.4441,653000.0
2005-11-01 15:40:00,21.61,21.63,21.58,21.6,963700.0,9.4441,9.4528,9.431,9.4397,963700.0
2005-11-01 15:50:00,21.6,21.61,21.51,21.57,1280400.0,9.4397,9.4441,9.4004,9.4266,1280400.0
2005-11-02 09:30:00,21.51,21.55,21.48,21.51,1960000.0,9.4004,9.4179,9.3873,9.4004,1960000.0
2005-11-02 09:40:00,21.52,21.54,21.48,21.49,521400.0,9.4047,9.4135,9.3873,9.3916,521400.0
2005-11-02 09:50:00,21.48,21.54,21.48,21.53,1562400.0,9.3873,9.4135,9.3873,9.4091,1562400.0
2005-11-02 10:00:00,21.52,21.6,21.51,21.59,450000.0,9.4047,9.4397,9.4004,9.4353,450000.0
2005-11-02 10:10:00,21.58,21.59,21.52,21.56,565500.0,9.431,9.4353,9.4047,9.4222,565500.0
2005-11-02 10:20:00,21.57,21.61,21.54,21.56,310700.0,9.4266,9.4441,9.4135,9.4222,310700.0
2005-11-02 10:30:00,21.55,21.59,21.51,21.53,6033900.0,9.4179,9.4353,9.4004,9.4091,6033900.0
2005-11-02 10:40:00,21.54,21.6,21.49,21.59,626800.0,9.4135,9.4397,9.3916,9.4353,626800.0
2005-11-02 10:50:00,21.6,21.6,21.54,21.54,397500.0,9.4397,9.4397,9.4135,9.4135,397500.0
2005-11-02 11:00:00,21.54,21.59,21.54,21.56,335500.0,9.4135,9.4353,9.4135,9.4222,335500.0
2005-11-02 11:10:00,21.55,21.59,21.54,21.59,357400.0,9.4179,9.4353,9.4135,9.4353,357400.0
2005-11-02 11:20:00,21.58,21.62,21.57,21.62,500500.0,9.431,9.4484,9.4266,9.4484,500500.0
2005-11-02 11:30:00,21.61,21.68,21.59,21.64,1126700.0,9.4441,9.4747,9.4353,9.4572,1126700.0
2005-11-02 11:40:00,21.63,21.64,21.54,21.57,759100.0,9.4528,9.4572,9.4135,9.4266,759100.0
2005-11-02 11:50:00,21.56,21.61,21.55,21.59,426100.0,9.4222,9.4441,9.4179,9.4353,426100.0
2005-11-02 12:00:00,21.59,21.6,21.55,21.55,337500.0,9.4353,9.4397,9.4179,9.4179,337500.0
2005-11-02 12:10:00,21.55,21.57,21.55,21.55,206100.0,9.4179,9.4266,9.4179,9.4179,206100.0
2005-11-02 12:20:00,21.56,21.58,21.54,21.57,635200.0,9.4222,9.431,9.4135,9.4266,635200.0
2005-11-02 12:30:00,21.58,21.58,21.54,21.54,478400.0,9.431,9.431,9.4135,9.4135,478400.0
2005-11-02 12:40:00,21.55,21.59,21.54,21.58,483800.0,9.4179,9.4353,9.4135,9.431,483800.0
2005-11-02 12:50:00,21.58,21.61,21.57,21.6,682100.0,9.431,9.4441,9.4266,9.4397,682100.0
2005-11-02 13:00:00,21.6,21.62,21.57,21.58,510900.0,9.4397,9.4484,9.4266,9.431,510900.0
2005-11-02 13:10:00,21.58,21.63,21.58,21.61,1835900.0,9.431,9.4528,9.431,9.4441,1835900.0
2005-11-02 13:20:00,21.6,21.64,21.59,21.6,251200.0,9.4397,9.4572,9.4353,9.4397,251200.0
2005-11-02 13:30:00,21.6,21.61,21.58,21.6,852100.0,9.4397,9.4441,9.431,9.4397,852100.0
2005-11-02 13:40:00,21.6,21.61,21.59,21.61,1081900.0,9.4397,9.4441,9.4353,9.4441,1081900.0
2005-11-02 13:50:00,21.6,21.65,21.6,21.63,515300.0,9.4397,9.4616,9.4397,9.4528,515300.0
2005-11-02 14:00:00,21.63,21.65,21.6,21.61,1200900.0,9.4528,9.4616,9.4397,9.4441,1200900.0
2005-11-02 14:10:00,21.61,21.62,21.57,21.58,591600.0,9.4441,9.4484,9.4266,9.431,591600.0
2005-11-02 14:20:00,21.57,21.58,21.55,21.55,427000.0,9.4266,9.431,9.4179,9.4179,427000.0
2005-11-02 14:30:00,21.55,21.56,21.54,21.55,527400.0,9.4179,9.4222,9.4135,9.4179,527400.0
2005-11-02 14:40:00,21.55,21.58,21.54,21.57,389300.0,9.4179,9.431,9.4135,9.4266,389300.0
2005-11-02 14:50:00,21.58,21.6,21.54,21.59,674400.0,9.431,9.4397,9.4135,9.4353,674400.0
2005-11-02 15:00:00,21.59,21.61,21.57,21.61,747900.0,9.4353,9.4441,9.4266,9.4441,747900.0
2005-11-02 15:10:00,21.61,21.66,21.59,21.6,1078800.0,9.4441,9.4659,9.4353,9.4397,1078800.0
2005-11-02 15:20:00,21.6,21.63,21.58,21.61,751500.0,9.4397,9.4528,9.431,9.4441,751500.0
2005-11-02 15:30:00,21.61,21.62,21.56,21.6,642300.0,9.4441,9.4484,9.4222,9.4397,642300.0
2005-11-02 15:40:00,21.6,21.63,21.58,21.61,973300.0,9.4397,9.4528,9.431,9.4441,973300.0
2005-11-02 15:50:00,21.61,21.61,21.57,21.58,1601600.0,9.4441,9.4441,9.4266,9.431,1601600.0
2005-11-03 09:30:00,21.7,21.8,21.68,21.7,1839800.0,9.4834,9.5271,9.4747,9.4834,1839800.0
2005-11-03 09:40:00,21.71,21.8,21.7,21.77,1808300.0,9.4878,9.5271,9.4834,9.514,1808300.0
2005-11-03 09:50:00,21.76,21.8,21.74,21.78,760700.0,9.5096,9.5271,9.5009,9.5184,760700.0
2005-11-03 10:00:00,21.78,21.8,21.72,21.74,1092400.0,9.5184,9.5271,9.4921,9.5009,1092400.0
2005-11-03 10:10:00,21.74,21.83,21.7,21.75,1389700.0,9.5009,9.5402,9.4834,9.5053,1389700.0
2005-11-03 10:20:00,21.75,21.79,21.69,21.78,1442200.0,9.5053,9.5227,9.479,9.5184,1442200.0
2005-11-03 10:30:00,21.77,22.25,21.72,22.07,3786100.0,9.514,9.7238,9.4921,9.6451,3786100.0
2005-11-03 10:40:00,22.06,22.15,21.93,22.0,5068000.0,9.6407,9.6801,9.5839,9.6145,5068000.0
2005-11-03 10:50:00,22.0,22.07,21.96,21.99,2206800.0,9.6145,9.6451,9.597,9.6101,2206800.0
2005-11-03 11:00:00,21.99,22.1,21.97,22.07,3876500.0,9.6101,9.6582,9.6014,9.6451,3876500.0
2005-11-03 11:10:00,22.07,22.07,21.98,22.02,2561900.0,9.6451,9.6451,9.6058,9.6233,2561900.0
2005-11-03 11:20:00,22.03,22.04,21.99,22.03,898100.0,9.6276,9.632,9.6101,9.6276,898100.0
2005-11-03 11:30:00,22.03,22.06,22.02,22.03,3177800.0,9.6276,9.6407,9.6233,9.6276,3177800.0
2005-11-03 11:40:00,22.03,22.05,21.97,21.99,885700.0,9.6276,9.6364,9.6014,9.6101,885700.0
2005-11-03 11:50:00,21.99,22.01,21.91,21.91,928100.0,9.6101,9.6189,9.5752,9.5752,928100.0
2005-11-03 12:00:00,21.91,21.96,21.9,21.96,737300.0,9.5752,9.597,9.5708,9.597,737300.0
2005-11-03 12:10:00,21.95,21.97,21.91,21.96,585400.0,9.5927,9.6014,9.5752,9.597,585400.0
2005-11-03 12:20:00,21.96,21.98,21.93,21.94,445700.0,9.597,9.6058,9.5839,9.5883,445700.0
2005-11-03 12:30:00,21.94,21.98,21.92,21.95,594400.0,9.5883,9.6058,9.5795,9.5927,594400.0
2005-11-03 12:40:00,21.95,21.98,21.92,21.96,453300.0,9.5927,9.6058,9.5795,9.597,453300.0
2005-11-03 12:50:00,21.96,21.97,21.92,21.93,411100.0,9.597,9.6014,9.5795,9.5839,411100.0
2005-11-03 13:00:00,21.93,21.95,21.9,21.95,589000.0,9.5839,9.5927,9.5708,9.5927,589000.0
2005-11-03 13:10:00,21.94,21.95,21.88,21.89,810100.0,9.5883,9.5927,9.5621,9.5664,810100.0
2005-11-03 13:20:00,21.89,21.94,21.88,21.9,465600.0,9.5664,9.5883,9.5621,9.5708,465600.0
2005-11-03 13:30:00,21.91,21.91,21.82,21.85,497900.0,9.5752,9.5752,9.5358,9.549,497900.0
2005-11-03 13:40:00,21.85,21.86,21.82,21.82,354800.0,9.549,9.5533,9.5358,9.5358,354800.0
2005-11-03 13:50:00,21.83,21.83,21.74,21.78,974700.0,9.5402,9.5402,9.5009,9.5184,974700.0
2005-11-03 14:00:00,21.78,21.78,21.73,21.76,745400.0,9.5184,9.5184,9.4965,9.5096,745400.0
2005-11-03 14:10:00,21.76,21.78,21.74,21.78,979000.0,9.5096,9.5184,9.5009,9.5184,979000.0
2005-11-03 14:20:00,21.77,21.8,21.71,21.75,1030600.0,9.514,9.5271,9.4878,9.5053,1030600.0
2005-11-03 14:30:00,21.74,21.77,21.7,21.7,987500.0,9.5009,9.514,9.4834,9.4834,987500.0
2005-11-03 14:40:00,21.69,21.71,21.65,21.68,712500.0,9.479,9.4878,9.4616,9.4747,712500.0
2005-11-03 14:50:00,21.68,21.7,21.67,21.67,552100.0,9.4747,9.4834,9.4703,9.4703,552100.0
2005-11-03 15:00:00,21.66,21.68,21.64,21.67,723600.0,9.4659,9.4747,9.4572,9.4703,723600.0
2005-11-03 15:10:00,21.66,21.67,21.63,21.63,612800.0,9.4659,9.4703,9.4528,9.4528,612800.0
2005-11-03 15:20:00,21.63,21.72,21.63,21.72,1134400.0,9.4528,9.4921,9.4528,9.4921,1134400.0
2005-11-03 15:30:00,21.72,21.75,21.65,21.74,1287500.0,9.4921,9.5053,9.4616,9.5009,1287500.0
2005-11-03 15:40:00,21.74,21.82,21.74,21.82,1750500.0,9.5009,9.5358,9.5009,9.5358,1750500.0
2005-11-03 15:50:00,21.83,21.87,21.81,21.87,2281900.0,9.5402,9.5577,9.5315,9.5577,2281900.0
2005-11-04 09:30:00,22.07,22.08,21.94,22.08,2378000.0,9.6451,9.6495,9.5883,9.6495,2378000.0
2005-11-04 09:40:00,22.07,22.16,22.06,22.15,1121300.0,9.6451,9.6844,9.6407,9.6801,1121300.0
2005-11-04 09:50:00,22.15,22.16,22.08,22.14,906300.0,9.6801,9.6844,9.6495,9.6757,906300.0
2005-11-04 10:00:00,22.14,22.14,22.09,22.13,671000.0,9.6757,9.6757,9.6538,9.6713,671000.0
2005-11-04 10:10:00,22.13,22.15,22.11,22.11,627700.0,9.6713,9.6801,9.6626,9.6626,627700.0
2005-11-04 10:20:00,22.12,22.15,22.1,22.12,1161500.0,9.667,9.6801,9.6582,9.667,1161500.0
2005-11-04 10:30:00,22.13,22.19,22.12,22.14,1355300.0,9.6713,9.6975,9.667,9.6757,1355300.0
2005-11-04 10:40:00,22.13,22.15,22.06,22.09,707400.0,9.6713,9.6801,9.6407,9.6538,707400.0
2005-11-04 10:50:00,22.09,22.13,22.07,22.1,727200.0,9.6538,9.6713,9.6451,9.6582,727200.0
2005-11-04 11:00:00,22.09,22.13,22.09,22.13,504400.0,9.6538,9.6713,9.6538,9.6713,504400.0
2005-11-04 11:10:00,22.12,22.14,22.09,22.1,477100.0,9.667,9.6757,9.6538,9.6582,477100.0
2005-11-04 11:20:00,22.09,22.14,22.09,22.12,524500.0,9.6538,9.6757,9.6538,9.667,524500.0
2005-11-04 11:30:00,22.12,22.14,22.1,22.11,514800.0,9.667,9.6757,9.6582,9.6626,514800.0
2005-11-04 11:40:00,22.11,22.16,22.1,22.15,888800.0,9.6626,9.6844,9.6582,9.6801,888800.0
2005-11-04 11:50:00,22.15,22.16,22.12,22.12,463500.0,9.6801,9.6844,9.667,9.667,463500.0
2005-11-04 12:00:00,22.12,22.15,22.09,22.12,527400.0,9.667,9.6801,9.6538,9.667,527400.0
2005-11-04 12:10:00,22.11,22.14,22.11,22.12,341700.0,9.6626,9.6757,9.6626,9.667,341700.0
2005-11-04 12:20:00,22.12,22.15,22.12,22.13,471700.0,9.667,9.6801,9.667,9.6713,471700.0
2005-11-04 12:30:00,22.12,22.15,22.12,22.13,363500.0,9.667,9.6801,9.667,9.6713,363500.0
2005-11-04 12:40:00,22.13,22.15,22.11,22.13,531000.0,9.6713,9.6801,9.6626,9.6713,531000.0
2005-11-04 12:50:00,22.12,22.14,22.11,22.12,300100.0,9.667,9.6757,9.6626,9.667,300100.0
2005-11-04 13:00:00,22.12,22.14,22.11,22.13,405600.0,9.667,9.6757,9.6626,9.6713,405600.0
2005-11-04 13:10:00,22.13,22.14,22.12,22.12,471700.0,9.6713,9.6757,9.667,9.667,471700.0
2005-11-04 13:20:00,22.12,22.16,22.12,22.13,499200.0,9.667,9.6844,9.667,9.6713,499200.0
2005-11-04 13:30:00,22.14,22.14,22.12,22.12,228900.0,9.6757,9.6757,9.667,9.667,228900.0
2005-11-04 13:40:00,22.12,22.13,22.11,22.12,701200.0,9.667,9.6713,9.6626,9.667,701200.0
2005-11-04 13:50:00,22.11,22.16,22.1,22.13,499600.0,9.6626,9.6844,9.6582,9.6713,499600.0
2005-11-04 14:00:00,22.13,22.17,22.12,22.15,442000.0,9.6713,9.6888,9.667,9.6801,442000.0
2005-11-04 14:10:00,22.15,22.19,22.15,22.18,1108600.0,9.6801,9.6975,9.6801,9.6932,1108600.0
2005-11-04 14:20:00,22.18,22.27,22.18,22.24,1298500.0,9.6932,9.7325,9.6932,9.7194,1298500.0
2005-11-04 14:30:00,22.25,22.27,22.2,22.24,733500.0,9.7238,9.7325,9.7019,9.7194,733500.0
2005-11-04 14:40:00,22.25,22.26,22.2,22.21,731200.0,9.7238,9.7281,9.7019,9.7063,731200.0
2005-11-04 14:50:00,22.21,22.24,22.19,22.21,729700.0,9.7063,9.7194,9.6975,9.7063,729700.0
2005-11-04 15:00:00,22.21,22.21,22.18,22.2,706800.0,9.7063,9.7063,9.6932,9.7019,706800.0
2005-11-04 15:10:00,22.2,22.22,22.16,22.22,951800.0,9.7019,9.7107,9.6844,9.7107,951800.0
2005-11-04 15:20:00,22.21,22.23,22.17,22.18,834900.0,9.7063,9.715,9.6888,9.6932,834900.0
2005-11-04 15:30:00,22.18,22.22,22.16,22.2,996800.0,9.6932,9.7107,9.6844,9.7019,996800.0
2005-11-04 15:40:00,22.19,22.26,22.19,22.24,1338700.0,9.6975,9.7281,9.6975,9.7194,1338700.0
2005-11-04 15:50:00,22.24,22.29,22.23,22.25,1751900.0,9.7194,9.7412,9.715,9.7238,1751900.0
2005-11-07 09:30:00,22.35,22.39,22.29,22.32,1435400.0,9.7675,9.785,9.7412,9.7544,1435400.0
2005-11-07 09:40:00,22.32,22.35,22.21,22.25,1020400.0,9.7544,9.7675,9.7063,9.7238,1020400.0
2005-11-07 09:50:00,22.25,22.37,22.2,22.23,723500.0,9.7238,9.7762,9.7019,9.715,723500.0
2005-11-07 10:00:00,22.24,22.25,22.2,22.24,1134000.0,9.7194,9.7238,9.7019,9.7194,1134000.0
2005-11-07 10:10:00,22.23,22.26,22.22,22.22,1110400.0,9.715,9.7281,9.7107,9.7107,1110400.0
2005-11-07 10:20:00,22.22,22.23,22.08,22.1,1219400.0,9.7107,9.715,9.6495,9.6582,1219400.0
2005-11-07 10:30:00,22.09,22.13,22.0,22.08,1081200.0,9.6538,9.6713,9.6145,9.6495,1081200.0
2005-11-07 10:40:00,22.09,22.13,22.08,22.09,694000.0,9.6538,9.6713,9.6495,9.6538,694000.0
2005-11-07 10:50:00,22.09,22.19,22.09,22.18,502500.0,9.6538,9.6975,9.6538,9.6932,502500.0
2005-11-07 11:00:00,22.19,22.21,22.14,22.16,771200.0,9.6975,9.7063,9.6757,9.6844,771200.0
2005-11-07 11:10:00,22.16,22.21,22.15,22.19,636400.0,9.6844,9.7063,9.6801,9.6975,636400.0
2005-11-07 11:20:00,22.2,22.23,22.18,22.21,441700.0,9.7019,9.715,9.6932,9.7063,441700.0
2005-11-07 11:30:00,22.22,22.29,22.21,22.23,476900.0,9.7107,9.7412,9.7063,9.715,476900.0
2005-11-07 11:40:00,22.23,22.28,22.21,22.24,397700.0,9.715,9.7369,9.7063,9.7194,397700.0
2005-11-07 11:50:00,22.24,22.26,22.19,22.24,306900.0,9.7194,9.7281,9.6975,9.7194,306900.0
2005-11-07 12:00:00,22.24,22.26,22.22,22.25,418700.0,9.7194,9.7281,9.7107,9.7238,418700.0
2005-11-07 12:10:00,22.25,22.29,22.22,22.29,553500.0,9.7238,9.7412,9.7107,9.7412,553500.0
2005-11-07 12:20:00,22.29,22.31,22.27,22.28,477900.0,9.7412,9.75,9.7325,9.7369,477900.0
2005-11-07 12:30:00,22.28,22.29,22.25,22.26,227300.0,9.7369,9.7412,9.7238,9.7281,227300.0
2005-11-07 12:40:00,22.26,22.27,22.22,22.24,369200.0,9.7281,9.7325,9.7107,9.7194,369200.0
2005-11-07 12:50:00,22.25,22.26,22.22,22.24,218300.0,9.7238,9.7281,9.7107,9.7194,218300.0
2005-11-07 13:00:00,22.23,22.24,22.15,22.17,415200.0,9.715,9.7194,9.6801,9.6888,415200.0
2005-11-07 13:10:00,22.16,22.17,22.11,22.16,269700.0,9.6844,9.6888,9.6626,9.6844,269700.0
2005-11-07 13:20:00,22.15,22.22,22.15,22.2,561700.0,9.6801,9.7107,9.6801,9.7019,561700.0
2005-11-07 13:30:00,22.2,22.2,22.15,22.17,264000.0,9.7019,9.7019,9.6801,9.6888,264000.0
2005-11-07 13:40:00,22.16,22.19,22.13,22.17,433000.0,9.6844,9.6975,9.6713,9.6888,433000.0
2005-11-07 13:50:00,22.16,22.19,22.14,22.17,410000.0,9.6844,9.6975,9.6757,9.6888,410000.0
2005-11-07 14:00:00,22.16,22.21,22.14,22.21,625500.0,9.6844,9.7063,9.6757,9.7063,625500.0
2005-11-07 14:10:00,22.21,22.24,22.18,22.22,700600.0,9.7063,9.7194,9.6932,9.7107,700600.0
2005-11-07 14:20:00,22.23,22.31,22.22,22.29,780900.0,9.715,9.75,9.7107,9.7412,780900.0
2005-11-07 14:30:00,22.29,22.31,22.24,22.26,695100.0,9.7412,9.75,9.7194,9.7281,695100.0
2005-11-07 14:40:00,22.26,22.28,22.24,22.24,526200.0,9.7281,9.7369,9.7194,9.7194,526200.0
2005-11-07 14:50:00,22.24,22.28,22.23,22.26,349100.0,9.7194,9.7369,9.715,9.7281,349100.0
2005-11-07 15:00:00,22.27,22.35,22.24,22.27,904800.0,9.7325,9.7675,9.7194,9.7325,904800.0
2005-11-07 15:10:00,22.26,22.27,22.22,22.24,442600.0,9.7281,9.7325,9.7107,9.7194,442600.0
2005-11-07 15:20:00,22.24,22.24,22.17,22.2,642300.0,9.7194,9.7194,9.6888,9.7019,642300.0
2005-11-07 15:30:00,22.2,22.25,22.2,22.23,866400.0,9.7019,9.7238,9.7019,9.715,866400.0
2005-11-07 15:40:00,22.22,22.25,22.18,22.24,730400.0,9.7107,9.7238,9.6932,9.7194,730400.0
2005-11-07 15:50:00,22.24,22.28,22.23,22.26,902000.0,9.7194,9.7369,9.715,9.7281,902000.0
2005-11-08 09:30:00,22.22,22.23,22.16,22.22,1626900.0,9.7949,9.7993,9.7684,9.7949,1626900.0
2005-11-08 09:40:00,22.22,22.24,22.18,22.2,817000.0,9.7949,9.8037,9.7772,9.786,817000.0
2005-11-08 09:50:00,22.2,22.21,22.17,22.18,603500.0,9.786,9.7905,9.7728,9.7772,603500.0
2005-11-08 10:00:00,22.17,22.18,22.11,22.11,843200.0,9.7728,9.7772,9.7464,9.7464,843200.0
2005-11-08 10:10:00,22.11,22.12,22.07,22.08,892900.0,9.7464,9.7508,9.7287,9.7332,892900.0
2005-11-08 10:20:00,22.08,22.1,22.06,22.07,396900.0,9.7332,9.742,9.7243,9.7287,396900.0
2005-11-08 10:30:00,22.07,22.12,22.06,22.07,421000.0,9.7287,9.7508,9.7243,9.7287,421000.0
2005-11-08 10:40:00,22.07,22.1,22.04,22.06,542400.0,9.7287,9.742,9.7155,9.7243,542400.0
2005-11-08 10:50:00,22.05,22.07,22.04,22.05,319300.0,9.7199,9.7287,9.7155,9.7199,319300.0
2005-11-08 11:00:00,22.05,22.06,22.03,22.05,513500.0,9.7199,9.7243,9.7111,9.7199,513500.0
2005-11-08 11:10:00,22.05,22.05,22.01,22.04,486300.0,9.7199,9.7199,9.7023,9.7155,486300.0
2005-11-08 11:20:00,22.04,22.08,22.04,22.08,636000.0,9.7155,9.7332,9.7155,9.7332,636000.0
2005-11-08 11:30:00,22.08,22.08,22.05,22.07,473900.0,9.7332,9.7332,9.7199,9.7287,473900.0
2005-11-08 11:40:00,22.06,22.08,22.05,22.08,407300.0,9.7243,9.7332,9.7199,9.7332,407300.0
2005-11-08 11:50:00,22.08,22.09,22.05,22.07,405200.0,9.7332,9.7376,9.7199,9.7287,405200.0
2005-11-08 12:00:00,22.06,22.09,22.05,22.07,306800.0,9.7243,9.7376,9.7199,9.7287,306800.0
2005-11-08 12:10:00,22.07,22.08,22.05,22.08,344500.0,9.7287,9.7332,9.7199,9.7332,344500.0
2005-11-08 12:20:00,22.08,22.09,22.05,22.06,286200.0,9.7332,9.7376,9.7199,9.7243,286200.0
2005-11-08 12:30:00,22.05,22.07,22.04,22.05,421300.0,9.7199,9.7287,9.7155,9.7199,421300.0
2005-11-08 12:40:00,22.04,22.08,22.03,22.07,577800.0,9.7155,9.7332,9.7111,9.7287,577800.0
2005-11-08 12:50:00,22.07,22.08,22.03,22.06,270600.0,9.7287,9.7332,9.7111,9.7243,270600.0
2005-11-08 13:00:00,22.06,22.07,22.02,22.03,265100.0,9.7243,9.7287,9.7067,9.7111,265100.0
2005-11-08 13:10:00,22.03,22.05,22.02,22.04,576600.0,9.7111,9.7199,9.7067,9.7155,576600.0
2005-11-08 13:20:00,22.04,22.04,22.01,22.01,410600.0,9.7155,9.7155,9.7023,9.7023,410600.0
2005-11-08 13:30:00,22.02,22.03,21.96,21.96,651600.0,9.7067,9.7111,9.6803,9.6803,651600.0
2005-11-08 13:40:00,21.97,21.97,21.91,21.91,552900.0,9.6847,9.6847,9.6582,9.6582,552900.0
2005-11-08 13:50:00,21.91,21.93,21.87,21.92,772200.0,9.6582,9.667,9.6406,9.6626,772200.0
2005-11-08 14:00:00,21.92,21.96,21.91,21.94,537000.0,9.6626,9.6803,9.6582,9.6714,537000.0
2005-11-08 14:10:00,21.94,21.95,21.92,21.93,250100.0,9.6714,9.6758,9.6626,9.667,250100.0
2005-11-08 14:20:00,21.93,21.94,21.91,21.92,403700.0,9.667,9.6714,9.6582,9.6626,403700.0
2005-11-08 14:30:00,21.92,21.92,21.9,21.91,319000.0,9.6626,9.6626,9.6538,9.6582,319000.0
2005-11-08 14:40:00,21.91,21.95,21.9,21.93,343700.0,9.6582,9.6758,9.6538,9.667,343700.0
2005-11-08 14:50:00,21.93,21.94,21.91,21.91,305100.0,9.667,9.6714,9.6582,9.6582,305100.0
2005-11-08 15:00:00,21.92,21.95,21.91,21.93,394000.0,9.6626,9.6758,9.6582,9.667,394000.0
2005-11-08 15:10:00,21.92,21.97,21.91,21.94,494500.0,9.6626,9.6847,9.6582,9.6714,494500.0
2005-11-08 15:20:00,21.95,21.95,21.92,21.94,363100.0,9.6758,9.6758,9.6626,9.6714,363100.0
2005-11-08 15:30:00,21.93,21.95,21.91,21.93,604300.0,9.667,9.6758,9.6582,9.667,604300.0
2005-11-08 15:40:00,21.93,21.94,21.9,21.91,599200.0,9.667,9.6714,9.6538,9.6582,599200.0
2005-11-08 15:50:00,21.9,21.93,21.9,21.91,746600.0,9.6538,9.667,9.6538,9.6582,746600.0
2005-11-09 09:30:00,21.97,22.0,21.92,21.94,1097800.0,9.6847,9.6979,9.6626,9.6714,1097800.0
2005-11-09 09:40:00,21.93,21.95,21.87,21.88,701400.0,9.667,9.6758,9.6406,9.645,701400.0
2005-11-09 09:50:00,21.87,21.9,21.79,21.79,737000.0,9.6406,9.6538,9.6053,9.6053,737000.0
2005-11-09 10:00:00,21.8,21.8,21.71,21.73,965500.0,9.6097,9.6097,9.5701,9.5789,965500.0
2005-11-09 10:10:00,21.72,21.75,21.72,21.73,649600.0,9.5745,9.5877,9.5745,9.5789,649600.0
2005-11-09 10:20:00,21.73,21.74,21.72,21.73,655500.0,9.5789,9.5833,9.5745,9.5789,655500.0
2005-11-09 10:30:00,21.74,21.79,21.72,21.76,852300.0,9.5833,9.6053,9.5745,9.5921,852300.0
2005-11-09 10:40:00,21.75,21.79,21.75,21.76,767400.0,9.5877,9.6053,9.5877,9.5921,767400.0
2005-11-09 10:50:00,21.76,21.81,21.75,21.8,485300.0,9.5921,9.6141,9.5877,9.6097,485300.0
2005-11-09 11:00:00,21.8,21.81,21.77,21.78,522400.0,9.6097,9.6141,9.5965,9.6009,522400.0
2005-11-09 11:10:00,21.78,21.78,21.75,21.77,395700.0,9.6009,9.6009,9.5877,9.5965,395700.0
2005-11-09 11:20:00,21.77,21.8,21.74,21.76,485600.0,9.5965,9.6097,9.5833,9.5921,485600.0
2005-11-09 11:30:00,21.75,21.79,21.74,21.78,708600.0,9.5877,9.6053,9.5833,9.6009,708600.0
2005-11-09 11:40:00,21.79,21.8,21.75,21.76,376000.0,9.6053,9.6097,9.5877,9.5921,376000.0
2005-11-09 11:50:00,21.75,21.83,21.75,21.8,534700.0,9.5877,9.6229,9.5877,9.6097,534700.0
2005-11-09 12:00:00,21.79,21.83,21.78,21.82,362500.0,9.6053,9.6229,9.6009,9.6185,362500.0
2005-11-09 12:10:00,21.82,21.86,21.81,21.86,347700.0,9.6185,9.6362,9.6141,9.6362,347700.0
2005-11-09 12:20:00,21.86,21.95,21.85,21.94,979700.0,9.6362,9.6758,9.6318,9.6714,979700.0
2005-11-09 12:30:00,21.94,22.0,21.93,21.99,606800.0,9.6714,9.6979,9.667,9.6935,606800.0
2005-11-09 12:40:00,22.0,22.0,21.97,22.0,408600.0,9.6979,9.6979,9.6847,9.6979,408600.0
2005-11-09 12:50:00,22.0,22.06,21.98,22.0,660300.0,9.6979,9.7243,9.6891,9.6979,660300.0
2005-11-09 13:00:00,22.0,22.04,21.98,22.01,379000.0,9.6979,9.7155,9.6891,9.7023,379000.0
2005-11-09 13:10:00,22.0,22.04,21.98,21.98,362500.0,9.6979,9.7155,9.6891,9.6891,362500.0
2005-11-09 13:20:00,21.98,22.04,21.98,22.02,355900.0,9.6891,9.7155,9.6891,9.7067,355900.0
2005-11-09 13:30:00,22.01,22.06,21.99,22.01,681700.0,9.7023,9.7243,9.6935,9.7023,681700.0
2005-11-09 13:40:00,22.02,22.09,21.98,22.07,502100.0,9.7067,9.7376,9.6891,9.7287,502100.0
2005-11-09 13:50:00,22.07,22.1,22.01,22.1,920400.0,9.7287,9.742,9.7023,9.742,920400.0
2005-11-09 14:00:00,22.1,22.11,22.04,22.1,611800.0,9.742,9.7464,9.7155,9.742,611800.0
2005-11-09 14:10:00,22.1,22.15,22.09,22.13,611800.0,9.742,9.764,9.7376,9.7552,611800.0
2005-11-09 14:20:00,22.13,22.16,22.13,22.15,471000.0,9.7552,9.7684,9.7552,9.764,471000.0
2005-11-09 14:30:00,22.15,22.22,22.14,22.2,727700.0,9.764,9.7949,9.7596,9.786,727700.0
2005-11-09 14:40:00,22.19,22.2,22.14,22.17,432200.0,9.7816,9.786,9.7596,9.7728,432200.0
2005-11-09 14:50:00,22.17,22.19,22.12,22.12,680200.0,9.7728,9.7816,9.7508,9.7508,680200.0
2005-11-09 15:00:00,22.12,22.14,21.12,22.12,508100.0,9.7508,9.7596,9.31,9.7508,508100.0
2005-11-09 15:10:00,22.13,22.21,22.12,22.2,891100.0,9.7552,9.7905,9.7508,9.786,891100.0
2005-11-09 15:20:00,22.2,22.25,22.19,22.25,1057200.0,9.786,9.8081,9.7816,9.8081,1057200.0
2005-11-09 15:30:00,22.26,22.26,22.2,22.21,831600.0,9.8125,9.8125,9.786,9.7905,831600.0
2005-11-09 15:40:00,22.21,22.22,22.16,22.16,909800.0,9.7905,9.7949,9.7684,9.7684,909800.0
2005-11-09 15:50:00,22.17,22.19,22.14,22.17,1438200.0,9.7728,9.7816,9.7596,9.7728,1438200.0
2005-11-10 09:30:00,22.16,22.16,22.02,22.09,1320200.0,9.7684,9.7684,9.7067,9.7376,1320200.0
2005-11-10 09:40:00,22.08,22.13,22.07,22.11,669200.0,9.7332,9.7552,9.7287,9.7464,669200.0
2005-11-10 09:50:00,22.11,22.15,22.05,22.09,583200.0,9.7464,9.764,9.7199,9.7376,583200.0
2005-11-10 10:00:00,22.08,22.09,22.01,22.02,587000.0,9.7332,9.7376,9.7023,9.7067,587000.0
2005-11-10 10:10:00,22.02,22.02,21.88,21.92,1069000.0,9.7067,9.7067,9.645,9.6626,1069000.0
2005-11-10 10:20:00,21.92,21.94,21.89,21.92,749100.0,9.6626,9.6714,9.6494,9.6626,749100.0
2005-11-10 10:30:00,21.93,21.96,21.9,21.93,606500.0,9.667,9.6803,9.6538,9.667,606500.0
2005-11-10 10:40:00,21.93,22.03,21.93,22.0,640100.0,9.667,9.7111,9.667,9.6979,640100.0
2005-11-10 10:50:00,22.0,22.07,21.99,22.05,344900.0,9.6979,9.7287,9.6935,9.7199,344900.0
2005-11-10 11:00:00,22.05,22.09,22.03,22.07,333800.0,9.7199,9.7376,9.7111,9.7287,333800.0
2005-11-10 11:10:00,22.07,22.09,22.02,22.03,403400.0,9.7287,9.7376,9.7067,9.7111,403400.0
2005-11-10 11:20:00,22.03,22.04,22.0,22.01,377800.0,9.7111,9.7155,9.6979,9.7023,377800.0
2005-11-10 11:30:00,22.01,22.01,21.95,21.97,377600.0,9.7023,9.7023,9.6758,9.6847,377600.0
2005-11-10 11:40:00,21.96,21.99,21.95,21.98,318300.0,9.6803,9.6935,9.6758,9.6891,318300.0
2005-11-10 11:50:00,21.98,22.06,21.97,22.05,401200.0,9.6891,9.7243,9.6847,9.7199,401200.0
2005-11-10 12:00:00,22.05,22.06,21.99,22.03,213200.0,9.7199,9.7243,9.6935,9.7111,213200.0
2005-11-10 12:10:00,22.04,22.05,22.01,22.01,251400.0,9.7155,9.7199,9.7023,9.7023,251400.0
2005-11-10 12:20:00,22.02,22.1,22.01,22.07,358900.0,9.7067,9.742,9.7023,9.7287,358900.0
2005-11-10 12:30:00,22.07,22.1,22.06,22.07,254200.0,9.7287,9.742,9.7243,9.7287,254200.0
2005-11-10 12:40:00,22.07,22.08,22.02,22.06,291900.0,9.7287,9.7332,9.7067,9.7243,291900.0
2005-11-10 12:50:00,22.06,22.07,22.03,22.06,224000.0,9.7243,9.7287,9.7111,9.7243,224000.0
2005-11-10 13:00:00,22.05,22.12,22.05,22.11,472300.0,9.7199,9.7508,9.7199,9.7464,472300.0
2005-11-10 13:10:00,22.11,22.12,22.07,22.08,310900.0,9.7464,9.7508,9.7287,9.7332,310900.0
2005-11-10 13:20:00,22.08,22.13,22.07,22.09,298200.0,9.7332,9.7552,9.7287,9.7376,298200.0
2005-11-10 13:30:00,22.08,22.14,22.08,22.14,589000.0,9.7332,9.7596,9.7332,9.7596,589000.0
2005-11-10 13:40:00,22.13,22.19,22.12,22.17,522800.0,9.7552,9.7816,9.7508,9.7728,522800.0
2005-11-10 13:50:00,22.17,22.29,22.17,22.23,694100.0,9.7728,9.8257,9.7728,9.7993,694100.0
2005-11-10 14:00:00,22.23,22.27,22.16,22.18,2562300.0,9.7993,9.8169,9.7684,9.7772,2562300.0
2005-11-10 14:10:00,22.18,22.21,22.15,22.16,811100.0,9.7772,9.7905,9.764,9.7684,811100.0
2005-11-10 14:20:00,22.16,22.2,22.13,22.16,389300.0,9.7684,9.786,9.7552,9.7684,389300.0
2005-11-10 14:30:00,22.16,22.2,22.15,22.17,460500.0,9.7684,9.786,9.764,9.7728,460500.0
2005-11-10 14:40:00,22.16,22.18,22.14,22.16,290700.0,9.7684,9.7772,9.7596,9.7684,290700.0
2005-11-10 14:50:00,22.17,22.24,22.16,22.2,587500.0,9.7728,9.8037,9.7684,9.786,587500.0
2005-11-10 15:00:00,22.2,22.23,22.19,22.2,388500.0,9.786,9.7993,9.7816,9.786,388500.0
2005-11-10 15:10:00,22.19,22.21,22.16,22.19,386200.0,9.7816,9.7905,9.7684,9.7816,386200.0
2005-11-10 15:20:00,22.18,22.22,22.17,22.19,485700.0,9.7772,9.7949,9.7728,9.7816,485700.0
2005-11-10 15:30:00,22.19,22.23,22.18,22.2,871900.0,9.7816,9.7993,9.7772,9.786,871900.0
2005-11-10 15:40:00,22.2,22.22,22.17,22.18,573000.0,9.786,9.7949,9.7728,9.7772,573000.0
2005-11-10 15:50:00,22.18,22.23,22.17,22.21,1054800.0,9.7772,9.7993,9.7728,9.7905,1054800.0
2005-11-11 09:30:00,22.35,22.35,22.21,22.22,1184500.0,9.8522,9.8522,9.7905,9.7949,1184500.0
2005-11-11 09:40:00,22.22,22.25,22.16,22.22,509700.0,9.7949,9.8081,9.7684,9.7949,509700.0
2005-11-11 09:50:00,22.22,22.24,22.17,22.22,481200.0,9.7949,9.8037,9.7728,9.7949,481200.0
2005-11-11 10:00:00,22.22,22.22,22.14,22.14,458900.0,9.7949,9.7949,9.7596,9.7596,458900.0
2005-11-11 10:10:00,22.13,22.14,22.05,22.07,658600.0,9.7552,9.7596,9.7199,9.7287,658600.0
2005-11-11 10:20:00,22.06,22.08,22.03,22.08,449400.0,9.7243,9.7332,9.7111,9.7332,449400.0
2005-11-11 10:30:00,22.08,22.1,22.05,22.06,310000.0,9.7332,9.742,9.7199,9.7243,310000.0
2005-11-11 10:40:00,22.06,22.07,22.05,22.06,312700.0,9.7243,9.7287,9.7199,9.7243,312700.0
2005-11-11 10:50:00,22.06,22.11,22.05,22.09,528800.0,9.7243,9.7464,9.7199,9.7376,528800.0
2005-11-11 11:00:00,22.09,22.14,22.08,22.13,339600.0,9.7376,9.7596,9.7332,9.7552,339600.0
2005-11-11 11:10:00,22.13,22.16,22.1,22.1,415500.0,9.7552,9.7684,9.742,9.742,415500.0
2005-11-11 11:20:00,22.1,22.21,22.1,22.2,552700.0,9.742,9.7905,9.742,9.786,552700.0
2005-11-11 11:30:00,22.19,22.21,22.15,22.21,409500.0,9.7816,9.7905,9.764,9.7905,409500.0
2005-11-11 11:40:00,22.2,22.22,22.17,22.19,425400.0,9.786,9.7949,9.7728,9.7816,425400.0
2005-11-11 11:50:00,22.18,22.19,22.13,22.15,285000.0,9.7772,9.7816,9.7552,9.764,285000.0
2005-11-11 12:00:00,22.15,22.17,22.13,22.16,258800.0,9.764,9.7728,9.7552,9.7684,258800.0
2005-11-11 12:10:00,22.15,22.19,22.14,22.16,610200.0,9.764,9.7816,9.7596,9.7684,610200.0
2005-11-11 12:20:00,22.16,22.22,22.16,22.22,408200.0,9.7684,9.7949,9.7684,9.7949,408200.0
2005-11-11 12:30:00,22.21,22.25,22.21,22.25,841100.0,9.7905,9.8081,9.7905,9.8081,841100.0
2005-11-11 12:40:00,22.24,22.27,22.24,22.25,585200.0,9.8037,9.8169,9.8037,9.8081,585200.0
2005-11-11 12:50:00,22.25,22.27,22.24,22.26,800700.0,9.8081,9.8169,9.8037,9.8125,800700.0
2005-11-11 13:00:00,22.25,22.27,22.24,22.26,500400.0,9.8081,9.8169,9.8037,9.8125,500400.0
2005-11-11 13:10:00,22.27,22.27,22.25,22.26,480500.0,9.8169,9.8169,9.8081,9.8125,480500.0
2005-11-11 13:20:00,22.27,22.32,22.25,22.31,824200.0,9.8169,9.8389,9.8081,9.8345,824200.0
2005-11-11 13:30:00,22.31,22.32,22.29,22.31,537800.0,9.8345,9.8389,9.8257,9.8345,537800.0
2005-11-11 13:40:00,22.32,22.35,22.31,22.34,390000.0,9.8389,9.8522,9.8345,9.8478,390000.0
2005-11-11 13:50:00,22.34,22.35,22.34,22.34,290300.0,9.8478,9.8522,9.8478,9.8478,290300.0
2005-11-11 14:00:00,22.34,22.36,22.34,22.35,606900.0,9.8478,9.8566,9.8478,9.8522,606900.0
2005-11-11 14:10:00,22.35,22.38,22.35,22.38,431900.0,9.8522,9.8654,9.8522,9.8654,431900.0
2005-11-11 14:20:00,22.38,22.41,22.37,22.39,903600.0,9.8654,9.8786,9.861,9.8698,903600.0
2005-11-11 14:30:00,22.39,22.44,22.37,22.43,538700.0,9.8698,9.8918,9.861,9.8874,538700.0
2005-11-11 14:40:00,22.42,22.46,22.4,22.43,707600.0,9.883,9.9007,9.8742,9.8874,707600.0
2005-11-11 14:50:00,22.43,22.44,22.39,22.44,797900.0,9.8874,9.8918,9.8698,9.8918,797900.0
2005-11-11 15:00:00,22.44,22.45,22.39,22.42,512900.0,9.8918,9.8963,9.8698,9.883,512900.0
2005-11-11 15:10:00,22.42,22.45,22.4,22.41,805600.0,9.883,9.8963,9.8742,9.8786,805600.0
2005-11-11 15:20:00,22.41,22.42,22.36,22.37,703900.0,9.8786,9.883,9.8566,9.861,703900.0
2005-11-11 15:30:00,22.38,22.4,22.37,22.39,430100.0,9.8654,9.8742,9.861,9.8698,430100.0
2005-11-11 15:40:00,22.39,22.47,22.39,22.42,932500.0,9.8698,9.9051,9.8698,9.883,932500.0
2005-11-11 15:50:00,22.42,22.44,22.38,22.41,1040200.0,9.883,9.8918,9.8654,9.8786,1040200.0
2005-11-14 09:30:00,22.57,22.61,22.45,22.5,2005100.0,9.9492,9.9668,9.8963,9.9183,2005100.0
2005-11-14 09:40:00,22.5,22.5,22.43,22.44,1451400.0,9.9183,9.9183,9.8874,9.8918,1451400.0
2005-11-14 09:50:00,22.45,22.45,22.35,22.37,1355200.0,9.8963,9.8963,9.8522,9.861,1355200.0
2005-11-14 10:00:00,22.37,22.38,22.28,22.31,929800.0,9.861,9.8654,9.8213,9.8345,929800.0
2005-11-14 10:10:00,22.31,22.43,22.3,22.36,714700.0,9.8345,9.8874,9.8301,9.8566,714700.0
2005-11-14 10:20:00,22.36,22.42,22.35,22.38,760500.0,9.8566,9.883,9.8522,9.8654,760500.0
2005-11-14 10:30:00,22.38,22.44,22.38,22.41,435700.0,9.8654,9.8918,9.8654,9.8786,435700.0
2005-11-14 10:40:00,22.4,22.5,22.4,22.49,968500.0,9.8742,9.9183,9.8742,9.9139,968500.0
2005-11-14 10:50:00,22.48,22.51,22.44,22.48,726000.0,9.9095,9.9227,9.8918,9.9095,726000.0
2005-11-14 11:00:00,22.48,22.5,22.45,22.49,762800.0,9.9095,9.9183,9.8963,9.9139,762800.0
2005-11-14 11:10:00,22.48,22.49,22.43,22.48,582600.0,9.9095,9.9139,9.8874,9.9095,582600.0
2005-11-14 11:20:00,22.49,22.49,22.41,22.44,396200.0,9.9139,9.9139,9.8786,9.8918,396200.0
2005-11-14 11:30:00,22.44,22.48,22.43,22.46,496800.0,9.8918,9.9095,9.8874,9.9007,496800.0
2005-11-14 11:40:00,22.47,22.48,22.42,22.42,339700.0,9.9051,9.9095,9.883,9.883,339700.0
2005-11-14 11:50:00,22.43,22.49,22.41,22.48,355600.0,9.8874,9.9139,9.8786,9.9095,355600.0
2005-11-14 12:00:00,22.48,22.5,22.46,22.47,457100.0,9.9095,9.9183,9.9007,9.9051,457100.0
2005-11-14 12:10:00,22.48,22.5,22.46,22.5,447700.0,9.9095,9.9183,9.9007,9.9183,447700.0
2005-11-14 12:20:00,22.49,22.51,22.47,22.48,583000.0,9.9139,9.9227,9.9051,9.9095,583000.0
2005-11-14 12:30:00,22.48,22.49,22.44,22.44,553600.0,9.9095,9.9139,9.8918,9.8918,553600.0
2005-11-14 12:40:00,22.45,22.48,22.44,22.46,307000.0,9.8963,9.9095,9.8918,9.9007,307000.0
2005-11-14 12:50:00,22.46,22.47,22.38,22.41,869300.0,9.9007,9.9051,9.8654,9.8786,869300.0
2005-11-14 13:00:00,22.41,22.42,22.25,22.26,1343000.0,9.8786,9.883,9.8081,9.8125,1343000.0
2005-11-14 13:10:00,22.25,22.32,22.22,22.29,1053200.0,9.8081,9.8389,9.7949,9.8257,1053200.0
2005-11-14 13:20:00,22.29,22.3,22.24,22.26,960700.0,9.8257,9.8301,9.8037,9.8125,960700.0
2005-11-14 13:30:00,22.26,22.27,22.24,22.25,732000.0,9.8125,9.8169,9.8037,9.8081,732000.0
2005-11-14 13:40:00,22.25,22.31,22.25,22.27,745300.0,9.8081,9.8345,9.8081,9.8169,745300.0
2005-11-14 13:50:00,22.27,22.36,22.26,22.36,596800.0,9.8169,9.8566,9.8125,9.8566,596800.0
2005-11-14 14:00:00,22.36,22.37,22.25,22.25,603600.0,9.8566,9.861,9.8081,9.8081,603600.0
2005-11-14 14:10:00,22.25,22.27,22.19,22.2,1026600.0,9.8081,9.8169,9.7816,9.786,1026600.0
2005-11-14 14:20:00,22.21,22.24,22.18,22.2,760600.0,9.7905,9.8037,9.7772,9.786,760600.0
2005-11-14 14:30:00,22.2,22.22,22.17,22.18,702900.0,9.786,9.7949,9.7728,9.7772,702900.0
2005-11-14 14:40:00,22.19,22.2,22.15,22.17,674100.0,9.7816,9.786,9.764,9.7728,674100.0
2005-11-14 14:50:00,22.17,22.21,22.15,22.21,599400.0,9.7728,9.7905,9.764,9.7905,599400.0
2005-11-14 15:00:00,22.21,22.24,22.17,22.18,731300.0,9.7905,9.8037,9.7728,9.7772,731300.0
2005-11-14 15:10:00,22.18,22.2,22.1,22.12,1311600.0,9.7772,9.786,9.742,9.7508,1311600.0
2005-11-14 15:20:00,22.12,22.16,22.12,22.16,825900.0,9.7508,9.7684,9.7508,9.7684,825900.0
2005-11-14 15:30:00,22.15,22.17,22.13,22.14,986400.0,9.764,9.7728,9.7552,9.7596,986400.0
2005-11-14 15:40:00,22.14,22.22,22.13,22.22,1315200.0,9.7596,9.7949,9.7552,9.7949,1315200.0
2005-11-14 15:50:00,22.21,22.23,22.19,22.23,1285300.0,9.7905,9.7993,9.7816,9.7993,1285300.0
2005-11-15 09:30:00,21.75,21.88,21.7,21.88,2743700.0,9.5877,9.645,9.5656,9.645,2743700.0
2005-11-15 09:40:00,21.88,21.9,21.75,21.84,2018500.0,9.645,9.6538,9.5877,9.6274,2018500.0
2005-11-15 09:50:00,21.84,21.89,21.83,21.86,1133900.0,9.6274,9.6494,9.6229,9.6362,1133900.0
2005-11-15 10:00:00,21.85,21.88,21.84,21.86,1073200.0,9.6318,9.645,9.6274,9.6362,1073200.0
2005-11-15 10:10:00,21.86,21.94,21.85,21.88,1198900.0,9.6362,9.6714,9.6318,9.645,1198900.0
2005-11-15 10:20:00,21.89,21.93,21.88,21.91,987700.0,9.6494,9.667,9.645,9.6582,987700.0
2005-11-15 10:30:00,21.91,22.03,21.91,22.02,1584300.0,9.6582,9.7111,9.6582,9.7067,1584300.0
2005-11-15 10:40:00,22.02,22.09,22.0,22.03,871600.0,9.7067,9.7376,9.6979,9.7111,871600.0
2005-11-15 10:50:00,22.04,22.06,22.01,22.03,822900.0,9.7155,9.7243,9.7023,9.7111,822900.0
2005-11-15 11:00:00,22.04,22.04,21.96,21.97,859400.0,9.7155,9.7155,9.6803,9.6847,859400.0
2005-11-15 11:10:00,21.97,21.99,21.95,21.98,700000.0,9.6847,9.6935,9.6758,9.6891,700000.0
2005-11-15 11:20:00,21.97,21.98,21.95,21.96,722000.0,9.6847,9.6891,9.6758,9.6803,722000.0
2005-11-15 11:30:00,21.96,21.96,21.93,21.94,681900.0,9.6803,9.6803,9.667,9.6714,681900.0
2005-11-15 11:40:00,21.94,21.98,21.93,21.97,683800.0,9.6714,9.6891,9.667,9.6847,683800.0
2005-11-15 11:50:00,21.97,21.98,21.94,21.96,659100.0,9.6847,9.6891,9.6714,9.6803,659100.0
2005-11-15 12:00:00,21.97,21.99,21.96,21.97,460900.0,9.6847,9.6935,9.6803,9.6847,460900.0
2005-11-15 12:10:00,21.97,22.02,21.97,22.01,536200.0,9.6847,9.7067,9.6847,9.7023,536200.0
2005-11-15 12:20:00,22.0,22.02,21.97,21.99,628400.0,9.6979,9.7067,9.6847,9.6935,628400.0
2005-11-15 12:30:00,22.0,22.01,21.97,21.97,642700.0,9.6979,9.7023,9.6847,9.6847,642700.0
2005-11-15 12:40:00,21.97,21.98,21.95,21.97,391100.0,9.6847,9.6891,9.6758,9.6847,391100.0
2005-11-15 12:50:00,21.97,21.97,21.94,21.95,1158900.0,9.6847,9.6847,9.6714,9.6758,1158900.0
2005-11-15 13:00:00,21.95,21.96,21.92,21.94,533700.0,9.6758,9.6803,9.6626,9.6714,533700.0
2005-11-15 13:10:00,21.94,21.95,21.9,21.93,439900.0,9.6714,9.6758,9.6538,9.667,439900.0
2005-11-15 13:20:00,21.92,21.96,21.92,21.95,538400.0,9.6626,9.6803,9.6626,9.6758,538400.0
2005-11-15 13:30:00,21.95,21.96,21.94,21.95,461600.0,9.6758,9.6803,9.6714,9.6758,461600.0
2005-11-15 13:40:00,21.95,21.96,21.92,21.94,500100.0,9.6758,9.6803,9.6626,9.6714,500100.0
2005-11-15 13:50:00,21.94,21.95,21.93,21.95,402000.0,9.6714,9.6758,9.667,9.6758,402000.0
2005-11-15 14:00:00,21.94,21.95,21.9,21.91,543300.0,9.6714,9.6758,9.6538,9.6582,543300.0
2005-11-15 14:10:00,21.91,21.92,21.86,21.89,967200.0,9.6582,9.6626,9.6362,9.6494,967200.0
2005-11-15 14:20:00,21.9,21.9,21.86,21.86,704200.0,9.6538,9.6538,9.6362,9.6362,704200.0
2005-11-15 14:30:00,21.87,21.87,21.85,21.85,756700.0,9.6406,9.6406,9.6318,9.6318,756700.0
2005-11-15 14:40:00,21.86,21.89,21.8,21.85,870300.0,9.6362,9.6494,9.6097,9.6318,870300.0
2005-11-15 14:50:00,21.85,21.86,21.77,21.78,793200.0,9.6318,9.6362,9.5965,9.6009,793200.0
2005-11-15 15:00:00,21.78,21.81,21.76,21.8,845000.0,9.6009,9.6141,9.5921,9.6097,845000.0
2005-11-15 15:10:00,21.8,21.84,21.8,21.82,813000.0,9.6097,9.6274,9.6097,9.6185,813000.0
2005-11-15 15:20:00,21.82,21.84,21.8,21.8,611500.0,9.6185,9.6274,9.6097,9.6097,611500.0
2005-11-15 15:30:00,21.8,21.84,21.77,21.81,986100.0,9.6097,9.6274,9.5965,9.6141,986100.0
2005-11-15 15:40:00,21.82,21.85,21.8,21.85,949700.0,9.6185,9.6318,9.6097,9.6318,949700.0
2005-11-15 15:50:00,21.85,21.89,21.84,21.88,1851100.0,9.6318,9.6494,9.6274,9.645,1851100.0
2005-11-16 09:30:00,21.9,21.94,21.75,21.82,1942000.0,9.6538,9.6714,9.5877,9.6185,1942000.0
2005-11-16 09:40:00,21.81,21.9,21.66,21.72,1299600.0,9.6141,9.6538,9.548,9.5745,1299600.0
2005-11-16 09:50:00,21.71,21.84,21.71,21.75,947500.0,9.5701,9.6274,9.5701,9.5877,947500.0
2005-11-16 10:00:00,21.76,21.77,21.72,21.74,723300.0,9.5921,9.5965,9.5745,9.5833,723300.0
2005-11-16 10:10:00,21.74,21.77,21.72,21.76,717000.0,9.5833,9.5965,9.5745,9.5921,717000.0
2005-11-16 10:20:00,21.76,21.76,21.72,21.73,510900.0,9.5921,9.5921,9.5745,9.5789,510900.0
2005-11-16 10:30:00,21.72,21.74,21.71,21.73,561400.0,9.5745,9.5833,9.5701,9.5789,561400.0
2005-11-16 10:40:00,21.73,21.75,21.71,21.75,448800.0,9.5789,9.5877,9.5701,9.5877,448800.0
2005-11-16 10:50:00,21.75,21.75,21.7,21.7,882700.0,9.5877,9.5877,9.5656,9.5656,882700.0
2005-11-16 11:00:00,21.71,21.71,21.66,21.67,904800.0,9.5701,9.5701,9.548,9.5524,904800.0
2005-11-16 11:10:00,21.67,21.68,21.64,21.66,597900.0,9.5524,9.5568,9.5392,9.548,597900.0
2005-11-16 11:20:00,21.67,21.67,21.62,21.63,516000.0,9.5524,9.5524,9.5304,9.5348,516000.0
2005-11-16 11:30:00,21.63,21.66,21.62,21.65,1049700.0,9.5348,9.548,9.5304,9.5436,1049700.0
2005-11-16 11:40:00,21.66,21.69,21.65,21.67,898300.0,9.548,9.5612,9.5436,9.5524,898300.0
2005-11-16 11:50:00,21.67,21.68,21.65,21.67,1319800.0,9.5524,9.5568,9.5436,9.5524,1319800.0
2005-11-16 12:00:00,21.67,21.67,21.57,21.58,917800.0,9.5524,9.5524,9.5083,9.5127,917800.0
2005-11-16 12:10:00,21.57,21.61,21.53,21.53,715300.0,9.5083,9.526,9.4907,9.4907,715300.0
2005-11-16 12:20:00,21.54,21.58,21.54,21.57,593400.0,9.4951,9.5127,9.4951,9.5083,593400.0
2005-11-16 12:30:00,21.56,21.57,21.53,21.54,349900.0,9.5039,9.5083,9.4907,9.4951,349900.0
2005-11-16 12:40:00,21.54,21.58,21.54,21.57,1027900.0,9.4951,9.5127,9.4951,9.5083,1027900.0
2005-11-16 12:50:00,21.56,21.57,21.5,21.51,668600.0,9.5039,9.5083,9.4775,9.4819,668600.0
2005-11-16 13:00:00,21.51,21.53,21.49,21.5,1038000.0,9.4819,9.4907,9.4731,9.4775,1038000.0
2005-11-16 13:10:00,21.5,21.52,21.45,21.46,777400.0,9.4775,9.4863,9.4554,9.4598,777400.0
2005-11-16 13:20:00,21.46,21.49,21.44,21.45,1221000.0,9.4598,9.4731,9.451,9.4554,1221000.0
2005-11-16 13:30:00,21.45,21.48,21.44,21.46,530200.0,9.4554,9.4687,9.451,9.4598,530200.0
2005-11-16 13:40:00,21.46,21.47,21.33,21.35,1262400.0,9.4598,9.4643,9.4025,9.4114,1262400.0
2005-11-16 13:50:00,21.35,21.4,21.34,21.38,723500.0,9.4114,9.4334,9.407,9.4246,723500.0
2005-11-16 14:00:00,21.38,21.4,21.29,21.32,1375900.0,9.4246,9.4334,9.3849,9.3981,1375900.0
2005-11-16 14:10:00,21.33,21.35,21.26,21.29,1387000.0,9.4025,9.4114,9.3717,9.3849,1387000.0
2005-11-16 14:20:00,21.29,21.38,21.28,21.35,895800.0,9.3849,9.4246,9.3805,9.4114,895800.0
2005-11-16 14:30:00,21.36,21.37,21.28,21.3,1123700.0,9.4158,9.4202,9.3805,9.3893,1123700.0
2005-11-16 14:40:00,21.3,21.34,21.26,21.31,963200.0,9.3893,9.407,9.3717,9.3937,963200.0
2005-11-16 14:50:00,21.32,21.35,21.26,21.32,908500.0,9.3981,9.4114,9.3717,9.3981,908500.0
2005-11-16 15:00:00,21.32,21.35,21.29,21.29,727300.0,9.3981,9.4114,9.3849,9.3849,727300.0
2005-11-16 15:10:00,21.29,21.34,21.28,21.32,800400.0,9.3849,9.407,9.3805,9.3981,800400.0
2005-11-16 15:20:00,21.33,21.39,21.32,21.39,1043300.0,9.4025,9.429,9.3981,9.429,1043300.0
2005-11-16 15:30:00,21.4,21.42,21.35,21.41,1232700.0,9.4334,9.4422,9.4114,9.4378,1232700.0
2005-11-16 15:40:00,21.42,21.42,21.37,21.39,1033200.0,9.4422,9.4422,9.4202,9.429,1033200.0
2005-11-16 15:50:00,21.4,21.45,21.36,21.39,1890500.0,9.4334,9.4554,9.4158,9.429,1890500.0
2005-11-17 09:30:00,21.45,21.51,21.42,21.45,1776900.0,9.4554,9.4819,9.4422,9.4554,1776900.0
2005-11-17 09:40:00,21.44,21.47,21.36,21.38,1035100.0,9.451,9.4643,9.4158,9.4246,1035100.0
2005-11-17 09:50:00,21.38,21.38,21.28,21.3,1372900.0,9.4246,9.4246,9.3805,9.3893,1372900.0
2005-11-17 10:00:00,21.31,21.38,21.3,21.38,795200.0,9.3937,9.4246,9.3893,9.4246,795200.0
2005-11-17 10:10:00,21.39,21.42,21.36,21.39,964900.0,9.429,9.4422,9.4158,9.429,964900.0
2005-11-17 10:20:00,21.38,21.43,21.35,21.37,694600.0,9.4246,9.4466,9.4114,9.4202,694600.0
2005-11-17 10:30:00,21.36,21.38,21.3,21.32,775900.0,9.4158,9.4246,9.3893,9.3981,775900.0
2005-11-17 10:40:00,21.32,21.34,21.3,21.31,695200.0,9.3981,9.407,9.3893,9.3937,695200.0
2005-11-17 10:50:00,21.31,21.35,21.29,21.31,617600.0,9.3937,9.4114,9.3849,9.3937,617600.0
2005-11-17 11:00:00,21.3,21.33,21.3,21.32,431400.0,9.3893,9.4025,9.3893,9.3981,431400.0
2005-11-17 11:10:00,21.32,21.35,21.31,21.32,497900.0,9.3981,9.4114,9.3937,9.3981,497900.0
2005-11-17 11:20:00,21.31,21.36,21.31,21.31,473500.0,9.3937,9.4158,9.3937,9.3937,473500.0
2005-11-17 11:30:00,21.31,21.33,21.29,21.31,649100.0,9.3937,9.4025,9.3849,9.3937,649100.0
2005-11-17 11:40:00,21.31,21.32,21.29,21.3,728900.0,9.3937,9.3981,9.3849,9.3893,728900.0
2005-11-17 11:50:00,21.31,21.33,21.25,21.28,984900.0,9.3937,9.4025,9.3673,9.3805,984900.0
2005-11-17 12:00:00,21.28,21.29,21.26,21.26,1131300.0,9.3805,9.3849,9.3717,9.3717,1131300.0
2005-11-17 12:10:00,21.26,21.28,21.25,21.26,360400.0,9.3717,9.3805,9.3673,9.3717,360400.0
2005-11-17 12:20:00,21.26,21.28,21.25,21.27,634100.0,9.3717,9.3805,9.3673,9.3761,634100.0
2005-11-17 12:30:00,21.27,21.27,21.25,21.26,846400.0,9.3761,9.3761,9.3673,9.3717,846400.0
2005-11-17 12:40:00,21.27,21.28,21.26,21.27,250700.0,9.3761,9.3805,9.3717,9.3761,250700.0
2005-11-17 12:50:00,21.27,21.28,21.23,21.23,856900.0,9.3761,9.3805,9.3585,9.3585,856900.0
2005-11-17 13:00:00,21.23,21.24,21.17,21.2,1126500.0,9.3585,9.3629,9.332,9.3452,1126500.0
2005-11-17 13:10:00,21.2,21.23,21.17,21.23,450400.0,9.3452,9.3585,9.332,9.3585,450400.0
2005-11-17 13:20:00,21.23,21.26,21.22,21.23,392800.0,9.3585,9.3717,9.3541,9.3585,392800.0
2005-11-17 13:30:00,21.23,21.28,21.23,21.27,361000.0,9.3585,9.3805,9.3585,9.3761,361000.0
2005-11-17 13:40:00,21.27,21.32,21.23,21.25,717100.0,9.3761,9.3981,9.3585,9.3673,717100.0
2005-11-17 13:50:00,21.24,21.25,21.21,21.25,481400.0,9.3629,9.3673,9.3496,9.3673,481400.0
2005-11-17 14:00:00,21.25,21.26,21.21,21.23,584200.0,9.3673,9.3717,9.3496,9.3585,584200.0
2005-11-17 14:10:00,21.23,21.27,21.23,21.26,646400.0,9.3585,9.3761,9.3585,9.3717,646400.0
2005-11-17 14:20:00,21.25,21.32,21.25,21.3,1190700.0,9.3673,9.3981,9.3673,9.3893,1190700.0
2005-11-17 14:30:00,21.31,21.33,21.28,21.31,1087600.0,9.3937,9.4025,9.3805,9.3937,1087600.0
2005-11-17 14:40:00,21.3,21.33,21.29,21.33,560000.0,9.3893,9.4025,9.3849,9.4025,560000.0
2005-11-17 14:50:00,21.33,21.33,21.29,21.31,783100.0,9.4025,9.4025,9.3849,9.3937,783100.0
2005-11-17 15:00:00,21.3,21.33,21.3,21.31,561700.0,9.3893,9.4025,9.3893,9.3937,561700.0
2005-11-17 15:10:00,21.31,21.37,21.3,21.31,1080700.0,9.3937,9.4202,9.3893,9.3937,1080700.0
2005-11-17 15:20:00,21.32,21.37,21.31,21.37,748200.0,9.3981,9.4202,9.3937,9.4202,748200.0
2005-11-17 15:30:00,21.37,21.41,21.35,21.35,1033500.0,9.4202,9.4378,9.4114,9.4114,1033500.0
2005-11-17 15:40:00,21.36,21.38,21.34,21.37,786600.0,9.4158,9.4246,9.407,9.4202,786600.0
2005-11-17 15:50:00,21.36,21.37,21.31,21.32,1094300.0,9.4158,9.4202,9.3937,9.3981,1094300.0
2005-11-18 09:30:00,21.7,21.8,21.35,21.41,5433300.0,9.5656,9.6097,9.4114,9.4378,5433300.0
2005-11-18 09:40:00,21.41,21.62,21.4,21.59,981200.0,9.4378,9.5304,9.4334,9.5172,981200.0
2005-11-18 09:50:00,21.59,21.6,21.5,21.51,1018500.0,9.5172,9.5216,9.4775,9.4819,1018500.0
2005-11-18 10:00:00,21.51,21.63,21.45,21.6,1178900.0,9.4819,9.5348,9.4554,9.5216,1178900.0
2005-11-18 10:10:00,21.6,21.61,21.52,21.55,693000.0,9.5216,9.526,9.4863,9.4995,693000.0
2005-11-18 10:20:00,21.54,21.57,21.53,21.54,533200.0,9.4951,9.5083,9.4907,9.4951,533200.0
2005-11-18 10:30:00,21.53,21.54,21.48,21.48,649700.0,9.4907,9.4951,9.4687,9.4687,649700.0
2005-11-18 10:40:00,21.48,21.5,21.44,21.48,813000.0,9.4687,9.4775,9.451,9.4687,813000.0
2005-11-18 10:50:00,21.49,21.5,21.45,21.47,553200.0,9.4731,9.4775,9.4554,9.4643,553200.0
2005-11-18 11:00:00,21.47,21.48,21.42,21.43,668400.0,9.4643,9.4687,9.4422,9.4466,668400.0
2005-11-18 11:10:00,21.43,21.46,21.41,21.42,530800.0,9.4466,9.4598,9.4378,9.4422,530800.0
2005-11-18 11:20:00,21.42,21.51,21.41,21.5,727000.0,9.4422,9.4819,9.4378,9.4775,727000.0
2005-11-18 11:30:00,21.5,21.54,21.5,21.52,859500.0,9.4775,9.4951,9.4775,9.4863,859500.0
2005-11-18 11:40:00,21.51,21.58,21.51,21.58,633700.0,9.4819,9.5127,9.4819,9.5127,633700.0
2005-11-18 11:50:00,21.58,21.58,21.52,21.55,414700.0,9.5127,9.5127,9.4863,9.4995,414700.0
2005-11-18 12:00:00,21.54,21.57,21.53,21.56,284400.0,9.4951,9.5083,9.4907,9.5039,284400.0
2005-11-18 12:10:00,21.56,21.58,21.49,21.5,501800.0,9.5039,9.5127,9.4731,9.4775,501800.0
2005-11-18 12:20:00,21.5,21.55,21.47,21.51,564100.0,9.4775,9.4995,9.4643,9.4819,564100.0
2005-11-18 12:30:00,21.51,21.51,21.46,21.48,600200.0,9.4819,9.4819,9.4598,9.4687,600200.0
2005-11-18 12:40:00,21.47,21.48,21.46,21.47,413000.0,9.4643,9.4687,9.4598,9.4643,413000.0
2005-11-18 12:50:00,21.47,21.5,21.47,21.48,206500.0,9.4643,9.4775,9.4643,9.4687,206500.0
2005-11-18 13:00:00,21.48,21.49,21.46,21.48,277300.0,9.4687,9.4731,9.4598,9.4687,277300.0
2005-11-18 13:10:00,21.47,21.49,21.44,21.47,538500.0,9.4643,9.4731,9.451,9.4643,538500.0
2005-11-18 13:20:00,21.47,21.47,21.44,21.44,418000.0,9.4643,9.4643,9.451,9.451,418000.0
2005-11-18 13:30:00,21.44,21.46,21.38,21.39,1055600.0,9.451,9.4598,9.4246,9.429,1055600.0
2005-11-18 13:40:00,21.39,21.46,21.38,21.44,376400.0,9.429,9.4598,9.4246,9.451,376400.0
2005-11-18 13:50:00,21.44,21.46,21.42,21.43,364200.0,9.451,9.4598,9.4422,9.4466,364200.0
2005-11-18 14:00:00,21.44,21.44,21.38,21.41,343800.0,9.451,9.451,9.4246,9.4378,343800.0
2005-11-18 14:10:00,21.42,21.46,21.41,21.41,415500.0,9.4422,9.4598,9.4378,9.4378,415500.0
2005-11-18 14:20:00,21.42,21.43,21.4,21.41,384000.0,9.4422,9.4466,9.4334,9.4378,384000.0
2005-11-18 14:30:00,21.41,21.46,21.41,21.44,438600.0,9.4378,9.4598,9.4378,9.451,438600.0
2005-11-18 14:40:00,21.44,21.5,21.43,21.48,708900.0,9.451,9.4775,9.4466,9.4687,708900.0
2005-11-18 14:50:00,21.48,21.51,21.47,21.49,637800.0,9.4687,9.4819,9.4643,9.4731,637800.0
2005-11-18 15:00:00,21.49,21.54,21.48,21.51,969100.0,9.4731,9.4951,9.4687,9.4819,969100.0
2005-11-18 15:10:00,21.5,21.57,21.49,21.54,852300.0,9.4775,9.5083,9.4731,9.4951,852300.0
2005-11-18 15:20:00,21.54,21.57,21.53,21.54,745900.0,9.4951,9.5083,9.4907,9.4951,745900.0
2005-11-18 15:30:00,21.55,21.55,21.48,21.49,681300.0,9.4995,9.4995,9.4687,9.4731,681300.0
2005-11-18 15:40:00,21.49,21.57,21.47,21.55,986100.0,9.4731,9.5083,9.4643,9.4995,986100.0
2005-11-18 15:50:00,21.55,21.62,21.53,21.6,1655700.0,9.4995,9.5304,9.4907,9.5216,1655700.0
2005-11-21 09:30:00,21.72,21.72,21.56,21.61,1372600.0,9.5745,9.5745,9.5039,9.526,1372600.0
2005-11-21 09:40:00,21.61,21.62,21.53,21.56,817400.0,9.526,9.5304,9.4907,9.5039,817400.0
2005-11-21 09:50:00,21.56,21.58,21.51,21.53,643500.0,9.5039,9.5127,9.4819,9.4907,643500.0
2005-11-21 10:00:00,21.54,21.58,21.53,21.54,587100.0,9.4951,9.5127,9.4907,9.4951,587100.0
2005-11-21 10:10:00,21.54,21.58,21.48,21.49,585800.0,9.4951,9.5127,9.4687,9.4731,585800.0
2005-11-21 10:20:00,21.47,21.53,21.43,21.52,621000.0,9.4643,9.4907,9.4466,9.4863,621000.0
2005-11-21 10:30:00,21.52,21.62,21.52,21.61,738500.0,9.4863,9.5304,9.4863,9.526,738500.0
2005-11-21 10:40:00,21.62,21.67,21.58,21.67,702900.0,9.5304,9.5524,9.5127,9.5524,702900.0
2005-11-21 10:50:00,21.68,21.73,21.67,21.72,809100.0,9.5568,9.5789,9.5524,9.5745,809100.0
2005-11-21 11:00:00,21.71,21.74,21.7,21.7,521100.0,9.5701,9.5833,9.5656,9.5656,521100.0
2005-11-21 11:10:00,21.7,21.73,21.63,21.69,708100.0,9.5656,9.5789,9.5348,9.5612,708100.0
2005-11-21 11:20:00,21.68,21.71,21.67,21.71,520500.0,9.5568,9.5701,9.5524,9.5701,520500.0
2005-11-21 11:30:00,21.7,21.71,21.6,21.62,675000.0,9.5656,9.5701,9.5216,9.5304,675000.0
2005-11-21 11:40:00,21.62,21.65,21.59,21.63,501500.0,9.5304,9.5436,9.5172,9.5348,501500.0
2005-11-21 11:50:00,21.63,21.63,21.59,21.6,585900.0,9.5348,9.5348,9.5172,9.5216,585900.0
2005-11-21 12:00:00,21.6,21.62,21.54,21.54,496900.0,9.5216,9.5304,9.4951,9.4951,496900.0
2005-11-21 12:10:00,21.55,21.6,21.54,21.59,309600.0,9.4995,9.5216,9.4951,9.5172,309600.0
2005-11-21 12:20:00,21.59,21.64,21.54,21.55,383400.0,9.5172,9.5392,9.4951,9.4995,383400.0
2005-11-21 12:30:00,21.56,21.59,21.55,21.56,355700.0,9.5039,9.5172,9.4995,9.5039,355700.0
2005-11-21 12:40:00,21.56,21.58,21.55,21.56,304800.0,9.5039,9.5127,9.4995,9.5039,304800.0
2005-11-21 12:50:00,21.57,21.58,21.54,21.56,300300.0,9.5083,9.5127,9.4951,9.5039,300300.0
2005-11-21 13:00:00,21.56,21.57,21.51,21.52,513100.0,9.5039,9.5083,9.4819,9.4863,513100.0
2005-11-21 13:10:00,21.53,21.57,21.53,21.55,533300.0,9.4907,9.5083,9.4907,9.4995,533300.0
2005-11-21 13:20:00,21.55,21.58,21.54,21.58,364600.0,9.4995,9.5127,9.4951,9.5127,364600.0
2005-11-21 13:30:00,21.58,21.62,21.56,21.62,923800.0,9.5127,9.5304,9.5039,9.5304,923800.0
2005-11-21 13:40:00,21.62,21.63,21.57,21.58,343500.0,9.5304,9.5348,9.5083,9.5127,343500.0
2005-11-21 13:50:00,21.57,21.62,21.57,21.6,249100.0,9.5083,9.5304,9.5083,9.5216,249100.0
2005-11-21 14:00:00,21.6,21.61,21.58,21.58,546000.0,9.5216,9.526,9.5127,9.5127,546000.0
2005-11-21 14:10:00,21.59,21.59,21.56,21.57,298900.0,9.5172,9.5172,9.5039,9.5083,298900.0
2005-11-21 14:20:00,21.58,21.6,21.56,21.6,252700.0,9.5127,9.5216,9.5039,9.5216,252700.0
2005-11-21 14:30:00,21.59,21.6,21.57,21.57,434700.0,9.5172,9.5216,9.5083,9.5083,434700.0
2005-11-21 14:40:00,21.57,21.6,21.57,21.57,362400.0,9.5083,9.5216,9.5083,9.5083,362400.0
2005-11-21 14:50:00,21.57,21.58,21.54,21.56,617200.0,9.5083,9.5127,9.4951,9.5039,617200.0
2005-11-21 15:00:00,21.56,21.6,21.55,21.59,922100.0,9.5039,9.5216,9.4995,9.5172,922100.0
2005-11-21 15:10:00,21.6,21.6,21.56,21.58,670100.0,9.5216,9.5216,9.5039,9.5127,670100.0
2005-11-21 15:20:00,21.57,21.6,21.57,21.59,675700.0,9.5083,9.5216,9.5083,9.5172,675700.0
2005-11-21 15:30:00,21.59,21.7,21.58,21.7,1350900.0,9.5172,9.5656,9.5127,9.5656,1350900.0
2005-11-21 15:40:00,21.7,21.73,21.65,21.67,939900.0,9.5656,9.5789,9.5436,9.5524,939900.0
2005-11-21 15:50:00,21.67,21.74,21.66,21.72,1439700.0,9.5524,9.5833,9.548,9.5745,1439700.0
2005-11-22 09:30:00,21.7,21.7,21.57,21.59,1769200.0,9.5656,9.5656,9.5083,9.5172,1769200.0
2005-11-22 09:40:00,21.58,21.6,21.55,21.57,973700.0,9.5127,9.5216,9.4995,9.5083,973700.0
2005-11-22 09:50:00,21.57,21.59,21.55,21.56,698000.0,9.5083,9.5172,9.4995,9.5039,698000.0
2005-11-22 10:00:00,21.57,21.58,21.54,21.56,786900.0,9.5083,9.5127,9.4951,9.5039,786900.0
2005-11-22 10:10:00,21.55,21.57,21.53,21.54,642800.0,9.4995,9.5083,9.4907,9.4951,642800.0
2005-11-22 10:20:00,21.54,21.57,21.53,21.53,544400.0,9.4951,9.5083,9.4907,9.4907,544400.0
2005-11-22 10:30:00,21.54,21.55,21.51,21.53,617300.0,9.4951,9.4995,9.4819,9.4907,617300.0
2005-11-22 10:40:00,21.54,21.58,21.52,21.52,753800.0,9.4951,9.5127,9.4863,9.4863,753800.0
2005-11-22 10:50:00,21.53,21.55,21.51,21.54,1141400.0,9.4907,9.4995,9.4819,9.4951,1141400.0
2005-11-22 11:00:00,21.54,21.55,21.51,21.51,514500.0,9.4951,9.4995,9.4819,9.4819,514500.0
2005-11-22 11:10:00,21.52,21.53,21.5,21.51,734700.0,9.4863,9.4907,9.4775,9.4819,734700.0
2005-11-22 11:20:00,21.51,21.54,21.5,21.52,784800.0,9.4819,9.4951,9.4775,9.4863,784800.0
2005-11-22 11:30:00,21.51,21.52,21.46,21.46,761700.0,9.4819,9.4863,9.4598,9.4598,761700.0
2005-11-22 11:40:00,21.47,21.47,21.42,21.42,855100.0,9.4643,9.4643,9.4422,9.4422,855100.0
2005-11-22 11:50:00,21.43,21.48,21.41,21.42,753200.0,9.4466,9.4687,9.4378,9.4422,753200.0
2005-11-22 12:00:00,21.41,21.43,21.37,21.4,558400.0,9.4378,9.4466,9.4202,9.4334,558400.0
2005-11-22 12:10:00,21.4,21.42,21.38,21.38,376000.0,9.4334,9.4422,9.4246,9.4246,376000.0
2005-11-22 12:20:00,21.39,21.39,21.34,21.35,539200.0,9.429,9.429,9.407,9.4114,539200.0
2005-11-22 12:30:00,21.35,21.36,21.31,21.34,595100.0,9.4114,9.4158,9.3937,9.407,595100.0
2005-11-22 12:40:00,21.35,21.36,21.32,21.36,448900.0,9.4114,9.4158,9.3981,9.4158,448900.0
2005-11-22 12:50:00,21.36,21.38,21.34,21.34,409300.0,9.4158,9.4246,9.407,9.407,409300.0
2005-11-22 13:00:00,21.35,21.36,21.32,21.33,640200.0,9.4114,9.4158,9.3981,9.4025,640200.0
2005-11-22 13:10:00,21.34,21.38,21.32,21.36,631500.0,9.407,9.4246,9.3981,9.4158,631500.0
2005-11-22 13:20:00,21.35,21.36,21.32,21.33,394000.0,9.4114,9.4158,9.3981,9.4025,394000.0
2005-11-22 13:30:00,21.34,21.36,21.32,21.33,825000.0,9.407,9.4158,9.3981,9.4025,825000.0
2005-11-22 13:40:00,21.33,21.35,21.31,21.35,537000.0,9.4025,9.4114,9.3937,9.4114,537000.0
2005-11-22 13:50:00,21.34,21.39,21.33,21.37,679400.0,9.407,9.429,9.4025,9.4202,679400.0
2005-11-22 14:00:00,21.38,21.43,21.36,21.43,1073100.0,9.4246,9.4466,9.4158,9.4466,1073100.0
2005-11-22 14:10:00,21.43,21.43,21.35,21.38,655800.0,9.4466,9.4466,9.4114,9.4246,655800.0
2005-11-22 14:20:00,21.37,21.39,21.35,21.38,424200.0,9.4202,9.429,9.4114,9.4246,424200.0
2005-11-22 14:30:00,21.38,21.38,21.35,21.37,398100.0,9.4246,9.4246,9.4114,9.4202,398100.0
2005-11-22 14:40:00,21.37,21.41,21.35,21.4,411000.0,9.4202,9.4378,9.4114,9.4334,411000.0
2005-11-22 14:50:00,21.4,21.44,21.38,21.42,628400.0,9.4334,9.451,9.4246,9.4422,628400.0
2005-11-22 15:00:00,21.43,21.48,21.42,21.42,828600.0,9.4466,9.4687,9.4422,9.4422,828600.0
2005-11-22 15:10:00,21.43,21.44,21.35,21.37,921200.0,9.4466,9.451,9.4114,9.4202,921200.0
2005-11-22 15:20:00,21.36,21.42,21.35,21.38,714900.0,9.4158,9.4422,9.4114,9.4246,714900.0
2005-11-22 15:30:00,21.37,21.39,21.31,21.34,1157400.0,9.4202,9.429,9.3937,9.407,1157400.0
2005-11-22 15:40:00,21.34,21.4,21.34,21.38,1189000.0,9.407,9.4334,9.407,9.4246,1189000.0
2005-11-22 15:50:00,21.36,21.4,21.34,21.38,1364500.0,9.4158,9.4334,9.407,9.4246,1364500.0
2005-11-23 09:30:00,21.4,21.52,21.4,21.52,1516500.0,9.4334,9.4863,9.4334,9.4863,1516500.0
2005-11-23 09:40:00,21.52,21.53,21.46,21.48,839600.0,9.4863,9.4907,9.4598,9.4687,839600.0
2005-11-23 09:50:00,21.48,21.49,21.37,21.39,771100.0,9.4687,9.4731,9.4202,9.429,771100.0
2005-11-23 10:00:00,21.39,21.44,21.39,21.44,607300.0,9.429,9.451,9.429,9.451,607300.0
2005-11-23 10:10:00,21.44,21.52,21.43,21.5,1205000.0,9.451,9.4863,9.4466,9.4775,1205000.0
2005-11-23 10:20:00,21.51,21.51,21.45,21.49,357500.0,9.4819,9.4819,9.4554,9.4731,357500.0
2005-11-23 10:30:00,21.48,21.52,21.46,21.52,719200.0,9.4687,9.4863,9.4598,9.4863,719200.0
2005-11-23 10:40:00,21.51,21.55,21.51,21.54,848900.0,9.4819,9.4995,9.4819,9.4951,848900.0
2005-11-23 10:50:00,21.54,21.58,21.53,21.55,653700.0,9.4951,9.5127,9.4907,9.4995,653700.0
2005-11-23 11:00:00,21.55,21.64,21.54,21.63,1065700.0,9.4995,9.5392,9.4951,9.5348,1065700.0
2005-11-23 11:10:00,21.64,21.66,21.6,21.6,982100.0,9.5392,9.548,9.5216,9.5216,982100.0
2005-11-23 11:20:00,21.6,21.62,21.55,21.59,891400.0,9.5216,9.5304,9.4995,9.5172,891400.0
2005-11-23 11:30:00,21.6,21.64,21.58,21.63,472100.0,9.5216,9.5392,9.5127,9.5348,472100.0
2005-11-23 11:40:00,21.63,21.66,21.61,21.64,556900.0,9.5348,9.548,9.526,9.5392,556900.0
2005-11-23 11:50:00,21.64,21.67,21.63,21.66,403800.0,9.5392,9.5524,9.5348,9.548,403800.0
2005-11-23 12:00:00,21.67,21.69,21.64,21.66,671500.0,9.5524,9.5612,9.5392,9.548,671500.0
2005-11-23 12:10:00,21.66,21.68,21.65,21.66,390800.0,9.548,9.5568,9.5436,9.548,390800.0
2005-11-23 12:20:00,21.66,21.69,21.66,21.68,408600.0,9.548,9.5612,9.548,9.5568,408600.0
2005-11-23 12:30:00,21.67,21.7,21.67,21.69,586100.0,9.5524,9.5656,9.5524,9.5612,586100.0
2005-11-23 12:40:00,21.68,21.7,21.67,21.69,529600.0,9.5568,9.5656,9.5524,9.5612,529600.0
2005-11-23 12:50:00,21.69,21.74,21.68,21.73,495400.0,9.5612,9.5833,9.5568,9.5789,495400.0
2005-11-23 13:00:00,21.73,21.74,21.72,21.74,495600.0,9.5789,9.5833,9.5745,9.5833,495600.0
2005-11-23 13:10:00,21.74,21.75,21.72,21.73,556800.0,9.5833,9.5877,9.5745,9.5789,556800.0
2005-11-23 13:20:00,21.72,21.75,21.72,21.74,533000.0,9.5745,9.5877,9.5745,9.5833,533000.0
2005-11-23 13:30:00,21.74,21.75,21.72,21.74,634500.0,9.5833,9.5877,9.5745,9.5833,634500.0
2005-11-23 13:40:00,21.75,21.75,21.73,21.75,375900.0,9.5877,9.5877,9.5789,9.5877,375900.0
2005-11-23 13:50:00,21.74,21.75,21.73,21.74,444000.0,9.5833,9.5877,9.5789,9.5833,444000.0
2005-11-23 14:00:00,21.75,21.79,21.74,21.76,517400.0,9.5877,9.6053,9.5833,9.5921,517400.0
2005-11-23 14:10:00,21.76,21.79,21.76,21.76,274500.0,9.5921,9.6053,9.5921,9.5921,274500.0
2005-11-23 14:20:00,21.77,21.79,21.75,21.78,419800.0,9.5965,9.6053,9.5877,9.6009,419800.0
2005-11-23 14:30:00,21.78,21.79,21.77,21.77,263900.0,9.6009,9.6053,9.5965,9.5965,263900.0
2005-11-23 14:40:00,21.77,21.78,21.72,21.74,434900.0,9.5965,9.6009,9.5745,9.5833,434900.0
2005-11-23 14:50:00,21.73,21.77,21.71,21.72,478800.0,9.5789,9.5965,9.5701,9.5745,478800.0
2005-11-23 15:00:00,21.72,21.73,21.69,21.7,515900.0,9.5745,9.5789,9.5612,9.5656,515900.0
2005-11-23 15:10:00,21.7,21.71,21.66,21.68,506400.0,9.5656,9.5701,9.548,9.5568,506400.0
2005-11-23 15:20:00,21.68,21.71,21.65,21.68,538000.0,9.5568,9.5701,9.5436,9.5568,538000.0
2005-11-23 15:30:00,21.68,21.7,21.62,21.66,825600.0,9.5568,9.5656,9.5304,9.548,825600.0
2005-11-23 15:40:00,21.66,21.66,21.61,21.61,726700.0,9.548,9.548,9.526,9.526,726700.0
2005-11-23 15:50:00,21.61,21.65,21.58,21.62,1035100.0,9.526,9.5436,9.5127,9.5304,1035100.0
2005-11-25 09:30:00,21.7,21.99,21.7,21.76,1680200.0,9.5656,9.6935,9.5656,9.5921,1680200.0
2005-11-25 09:40:00,21.78,21.81,21.74,21.77,330700.0,9.6009,9.6141,9.5833,9.5965,330700.0
2005-11-25 09:50:00,21.78,21.85,21.7,21.82,321100.0,9.6009,9.6318,9.5656,9.6185,321100.0
2005-11-25 10:00:00,21.82,21.85,21.81,21.83,382300.0,9.6185,9.6318,9.6141,9.6229,382300.0
2005-11-25 10:10:00,21.83,21.86,21.83,21.85,446500.0,9.6229,9.6362,9.6229,9.6318,446500.0
2005-11-25 10:20:00,21.85,21.86,21.8,21.81,422400.0,9.6318,9.6362,9.6097,9.6141,422400.0
2005-11-25 10:30:00,21.81,21.84,21.8,21.82,428100.0,9.6141,9.6274,9.6097,9.6185,428100.0
2005-11-25 10:40:00,21.83,21.84,21.78,21.81,425800.0,9.6229,9.6274,9.6009,9.6141,425800.0
2005-11-25 10:50:00,21.81,21.83,21.79,21.81,339200.0,9.6141,9.6229,9.6053,9.6141,339200.0
2005-11-25 11:00:00,21.82,21.83,21.79,21.79,278100.0,9.6185,9.6229,9.6053,9.6053,278100.0
2005-11-25 11:10:00,21.79,21.81,21.75,21.76,325500.0,9.6053,9.6141,9.5877,9.5921,325500.0
2005-11-25 11:20:00,21.76,21.78,21.73,21.77,291800.0,9.5921,9.6009,9.5789,9.5965,291800.0
2005-11-25 11:30:00,21.76,21.78,21.74,21.76,294500.0,9.5921,9.6009,9.5833,9.5921,294500.0
2005-11-25 11:40:00,21.77,21.78,21.72,21.73,259800.0,9.5965,9.6009,9.5745,9.5789,259800.0
2005-11-25 11:50:00,21.74,21.74,21.7,21.71,555400.0,9.5833,9.5833,9.5656,9.5701,555400.0
2005-11-25 12:00:00,21.71,21.74,21.7,21.73,348200.0,9.5701,9.5833,9.5656,9.5789,348200.0
2005-11-25 12:10:00,21.73,21.79,21.72,21.78,439500.0,9.5789,9.6053,9.5745,9.6009,439500.0
2005-11-25 12:20:00,21.78,21.8,21.75,21.75,310400.0,9.6009,9.6097,9.5877,9.5877,310400.0
2005-11-25 12:30:00,21.76,21.77,21.72,21.72,291400.0,9.5921,9.5965,9.5745,9.5745,291400.0
2005-11-25 12:40:00,21.72,21.73,21.63,21.67,616300.0,9.5745,9.5789,9.5348,9.5524,616300.0
2005-11-25 12:50:00,21.67,21.77,21.66,21.69,602000.0,9.5524,9.5965,9.548,9.5612,602000.0
2005-11-25 13:00:00,21.67,21.68,21.66,21.67,393000.0,9.5524,9.5568,9.548,9.5524,393000.0
2005-11-25 13:10:00,21.69,21.69,21.69,21.69,11900.0,9.5612,9.5612,9.5612,9.5612,11900.0
2005-11-25 13:20:00,21.69,21.69,21.69,21.69,0.0,9.5612,9.5612,9.5612,9.5612,0.0
2005-11-25 13:30:00,21.67,21.67,21.67,21.67,2500.0,9.5524,9.5524,9.5524,9.5524,2500.0
2005-11-25 13:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 13:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:10:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:20:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:10:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:20:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:40:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:50:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-28 09:30:00,21.8,21.83,21.78,21.81,1352700.0,9.6097,9.6229,9.6009,9.6141,1352700.0
2005-11-28 09:40:00,21.81,21.82,21.78,21.79,723900.0,9.6141,9.6185,9.6009,9.6053,723900.0
2005-11-28 09:50:00,21.8,21.8,21.73,21.73,562300.0,9.6097,9.6097,9.5789,9.5789,562300.0
2005-11-28 10:00:00,21.73,21.81,21.71,21.81,460100.0,9.5789,9.6141,9.5701,9.6141,460100.0
2005-11-28 10:10:00,21.81,21.86,21.79,21.85,584600.0,9.6141,9.6362,9.6053,9.6318,584600.0
2005-11-28 10:20:00,21.85,21.86,21.82,21.83,738200.0,9.6318,9.6362,9.6185,9.6229,738200.0
2005-11-28 10:30:00,21.83,21.85,21.8,21.82,447300.0,9.6229,9.6318,9.6097,9.6185,447300.0
2005-11-28 10:40:00,21.81,21.84,21.8,21.83,428200.0,9.6141,9.6274,9.6097,9.6229,428200.0
2005-11-28 10:50:00,21.83,21.84,21.77,21.78,460800.0,9.6229,9.6274,9.5965,9.6009,460800.0
2005-11-28 11:00:00,21.79,21.82,21.78,21.79,427600.0,9.6053,9.6185,9.6009,9.6053,427600.0
2005-11-28 11:10:00,21.78,21.81,21.77,21.81,501100.0,9.6009,9.6141,9.5965,9.6141,501100.0
2005-11-28 11:20:00,21.8,21.81,21.79,21.79,425600.0,9.6097,9.6141,9.6053,9.6053,425600.0
2005-11-28 11:30:00,21.79,21.81,21.76,21.78,523500.0,9.6053,9.6141,9.5921,9.6009,523500.0
2005-11-28 11:40:00,21.77,21.79,21.76,21.78,341900.0,9.5965,9.6053,9.5921,9.6009,341900.0
2005-11-28 11:50:00,21.79,21.82,21.77,21.77,401200.0,9.6053,9.6185,9.5965,9.5965,401200.0
2005-11-28 12:00:00,21.78,21.79,21.76,21.77,238700.0,9.6009,9.6053,9.5921,9.5965,238700.0
2005-11-28 12:10:00,21.77,21.8,21.76,21.79,340600.0,9.5965,9.6097,9.5921,9.6053,340600.0
2005-11-28 12:20:00,21.78,21.81,21.77,21.81,352100.0,9.6009,9.6141,9.5965,9.6141,352100.0
2005-11-28 12:30:00,21.81,21.81,21.78,21.79,263900.0,9.6141,9.6141,9.6009,9.6053,263900.0
2005-11-28 12:40:00,21.79,21.82,21.76,21.76,344200.0,9.6053,9.6185,9.5921,9.5921,344200.0
2005-11-28 12:50:00,21.76,21.79,21.76,21.76,252200.0,9.5921,9.6053,9.5921,9.5921,252200.0
2005-11-28 13:00:00,21.77,21.81,21.75,21.79,519000.0,9.5965,9.6141,9.5877,9.6053,519000.0
2005-11-28 13:10:00,21.8,21.81,21.79,21.8,642800.0,9.6097,9.6141,9.6053,9.6097,642800.0
2005-11-28 13:20:00,21.81,21.81,21.77,21.79,437600.0,9.6141,9.6141,9.5965,9.6053,437600.0
2005-11-28 13:30:00,21.78,21.8,21.74,21.74,540300.0,9.6009,9.6097,9.5833,9.5833,540300.0
2005-11-28 13:40:00,21.75,21.77,21.73,21.75,542700.0,9.5877,9.5965,9.5789,9.5877,542700.0
2005-11-28 13:50:00,21.75,21.77,21.73,21.74,460200.0,9.5877,9.5965,9.5789,9.5833,460200.0
2005-11-28 14:00:00,21.74,21.75,21.72,21.74,385300.0,9.5833,9.5877,9.5745,9.5833,385300.0
2005-11-28 14:10:00,21.74,21.74,21.67,21.67,718300.0,9.5833,9.5833,9.5524,9.5524,718300.0
2005-11-28 14:20:00,21.68,21.7,21.67,21.69,332200.0,9.5568,9.5656,9.5524,9.5612,332200.0
2005-11-28 14:30:00,21.7,21.7,21.67,21.67,303100.0,9.5656,9.5656,9.5524,9.5524,303100.0
2005-11-28 14:40:00,21.67,21.7,21.66,21.7,650400.0,9.5524,9.5656,9.548,9.5656,650400.0
2005-11-28 14:50:00,21.7,21.72,21.63,21.64,1056600.0,9.5656,9.5745,9.5348,9.5392,1056600.0
2005-11-28 15:00:00,21.64,21.65,21.6,21.62,852700.0,9.5392,9.5436,9.5216,9.5304,852700.0
2005-11-28 15:10:00,21.63,21.65,21.52,21.53,730800.0,9.5348,9.5436,9.4863,9.4907,730800.0
2005-11-28 15:20:00,21.52,21.6,21.52,21.59,1276800.0,9.4863,9.5216,9.4863,9.5172,1276800.0
2005-11-28 15:30:00,21.6,21.68,21.59,21.61,840700.0,9.5216,9.5568,9.5172,9.526,840700.0
2005-11-28 15:40:00,21.61,21.65,21.58,21.59,1124500.0,9.526,9.5436,9.5127,9.5172,1124500.0
2005-11-28 15:50:00,21.58,21.62,21.56,21.62,1255200.0,9.5127,9.5304,9.5039,9.5304,1255200.0
2005-11-29 09:30:00,21.59,21.68,21.56,21.6,1693800.0,9.5172,9.5568,9.5039,9.5216,1693800.0
2005-11-29 09:40:00,21.6,21.65,21.58,21.62,981300.0,9.5216,9.5436,9.5127,9.5304,981300.0
2005-11-29 09:50:00,21.61,21.69,21.59,21.67,835100.0,9.526,9.5612,9.5172,9.5524,835100.0
2005-11-29 10:00:00,21.67,21.78,21.67,21.7,1317400.0,9.5524,9.6009,9.5524,9.5656,1317400.0
2005-11-29 10:10:00,21.7,21.71,21.6,21.65,750000.0,9.5656,9.5701,9.5216,9.5436,750000.0
2005-11-29 10:20:00,21.65,21.72,21.64,21.71,923000.0,9.5436,9.5745,9.5392,9.5701,923000.0
2005-11-29 10:30:00,21.71,21.73,21.67,21.69,794200.0,9.5701,9.5789,9.5524,9.5612,794200.0
2005-11-29 10:40:00,21.7,21.73,21.69,21.7,614800.0,9.5656,9.5789,9.5612,9.5656,614800.0
2005-11-29 10:50:00,21.7,21.71,21.63,21.69,667500.0,9.5656,9.5701,9.5348,9.5612,667500.0
2005-11-29 11:00:00,21.69,21.7,21.63,21.64,617200.0,9.5612,9.5656,9.5348,9.5392,617200.0
2005-11-29 11:10:00,21.64,21.69,21.64,21.69,742900.0,9.5392,9.5612,9.5392,9.5612,742900.0
2005-11-29 11:20:00,21.68,21.74,21.67,21.72,640900.0,9.5568,9.5833,9.5524,9.5745,640900.0
2005-11-29 11:30:00,21.72,21.76,21.63,21.75,803300.0,9.5745,9.5921,9.5348,9.5877,803300.0
2005-11-29 11:40:00,21.76,21.77,21.73,21.75,661100.0,9.5921,9.5965,9.5789,9.5877,661100.0
2005-11-29 11:50:00,21.75,21.78,21.74,21.76,622200.0,9.5877,9.6009,9.5833,9.5921,622200.0
2005-11-29 12:00:00,21.76,21.77,21.72,21.73,607500.0,9.5921,9.5965,9.5745,9.5789,607500.0
2005-11-29 12:10:00,21.72,21.76,21.62,21.65,896100.0,9.5745,9.5921,9.5304,9.5436,896100.0
2005-11-29 12:20:00,21.64,21.69,21.62,21.66,909400.0,9.5392,9.5612,9.5304,9.548,909400.0
2005-11-29 12:30:00,21.65,21.68,21.63,21.65,457300.0,9.5436,9.5568,9.5348,9.5436,457300.0
2005-11-29 12:40:00,21.66,21.67,21.64,21.64,506800.0,9.548,9.5524,9.5392,9.5392,506800.0
2005-11-29 12:50:00,21.64,21.65,21.62,21.63,398500.0,9.5392,9.5436,9.5304,9.5348,398500.0
2005-11-29 13:00:00,21.63,21.64,21.6,21.62,499900.0,9.5348,9.5392,9.5216,9.5304,499900.0
2005-11-29 13:10:00,21.63,21.65,21.61,21.63,290400.0,9.5348,9.5436,9.526,9.5348,290400.0
2005-11-29 13:20:00,21.63,21.64,21.61,21.62,310700.0,9.5348,9.5392,9.526,9.5304,310700.0
2005-11-29 13:30:00,21.61,21.61,21.56,21.59,671800.0,9.526,9.526,9.5039,9.5172,671800.0
2005-11-29 13:40:00,21.58,21.58,21.51,21.52,1027000.0,9.5127,9.5127,9.4819,9.4863,1027000.0
2005-11-29 13:50:00,21.52,21.54,21.5,21.53,848500.0,9.4863,9.4951,9.4775,9.4907,848500.0
2005-11-29 14:00:00,21.52,21.56,21.52,21.56,562700.0,9.4863,9.5039,9.4863,9.5039,562700.0
2005-11-29 14:10:00,21.55,21.57,21.53,21.53,551400.0,9.4995,9.5083,9.4907,9.4907,551400.0
2005-11-29 14:20:00,21.53,21.54,21.5,21.51,1372100.0,9.4907,9.4951,9.4775,9.4819,1372100.0
2005-11-29 14:30:00,21.51,21.56,21.51,21.55,1618900.0,9.4819,9.5039,9.4819,9.4995,1618900.0
2005-11-29 14:40:00,21.55,21.61,21.52,21.57,907600.0,9.4995,9.526,9.4863,9.5083,907600.0
2005-11-29 14:50:00,21.57,21.58,21.51,21.51,796000.0,9.5083,9.5127,9.4819,9.4819,796000.0
2005-11-29 15:00:00,21.51,21.53,21.5,21.51,592300.0,9.4819,9.4907,9.4775,9.4819,592300.0
2005-11-29 15:10:00,21.51,21.55,21.51,21.52,649100.0,9.4819,9.4995,9.4819,9.4863,649100.0
2005-11-29 15:20:00,21.52,21.54,21.51,21.52,714300.0,9.4863,9.4951,9.4819,9.4863,714300.0
2005-11-29 15:30:00,21.53,21.54,21.51,21.52,1021100.0,9.4907,9.4951,9.4819,9.4863,1021100.0
2005-11-29 15:40:00,21.51,21.61,21.49,21.51,1578900.0,9.4819,9.526,9.4731,9.4819,1578900.0
2005-11-29 15:50:00,21.51,21.52,21.46,21.49,1274900.0,9.4819,9.4863,9.4598,9.4731,1274900.0
2005-11-30 09:30:00,21.45,21.56,21.45,21.49,2143500.0,9.4554,9.5039,9.4554,9.4731,2143500.0
2005-11-30 09:40:00,21.49,21.53,21.45,21.49,1007700.0,9.4731,9.4907,9.4554,9.4731,1007700.0
2005-11-30 09:50:00,21.49,21.5,21.47,21.49,677200.0,9.4731,9.4775,9.4643,9.4731,677200.0
2005-11-30 10:00:00,21.49,21.5,21.36,21.37,1265900.0,9.4731,9.4775,9.4158,9.4202,1265900.0
2005-11-30 10:10:00,21.37,21.41,21.36,21.4,522800.0,9.4202,9.4378,9.4158,9.4334,522800.0
2005-11-30 10:20:00,21.4,21.47,21.38,21.43,687300.0,9.4334,9.4643,9.4246,9.4466,687300.0
2005-11-30 10:30:00,21.43,21.45,21.38,21.42,536300.0,9.4466,9.4554,9.4246,9.4422,536300.0
2005-11-30 10:40:00,21.42,21.43,21.36,21.37,397600.0,9.4422,9.4466,9.4158,9.4202,397600.0
2005-11-30 10:50:00,21.37,21.41,21.35,21.39,544500.0,9.4202,9.4378,9.4114,9.429,544500.0
2005-11-30 11:00:00,21.39,21.42,21.37,21.39,544100.0,9.429,9.4422,9.4202,9.429,544100.0
2005-11-30 11:10:00,21.4,21.41,21.37,21.38,458300.0,9.4334,9.4378,9.4202,9.4246,458300.0
2005-11-30 11:20:00,21.38,21.38,21.35,21.35,572000.0,9.4246,9.4246,9.4114,9.4114,572000.0
2005-11-30 11:30:00,21.35,21.38,21.31,21.33,621700.0,9.4114,9.4246,9.3937,9.4025,621700.0
2005-11-30 11:40:00,21.32,21.36,21.31,21.34,857300.0,9.3981,9.4158,9.3937,9.407,857300.0
2005-11-30 11:50:00,21.33,21.34,21.3,21.34,635800.0,9.4025,9.407,9.3893,9.407,635800.0
2005-11-30 12:00:00,21.34,21.36,21.32,21.34,321100.0,9.407,9.4158,9.3981,9.407,321100.0
2005-11-30 12:10:00,21.34,21.37,21.31,21.33,542000.0,9.407,9.4202,9.3937,9.4025,542000.0
2005-11-30 12:20:00,21.33,21.38,21.32,21.38,413100.0,9.4025,9.4246,9.3981,9.4246,413100.0
2005-11-30 12:30:00,21.36,21.38,21.32,21.33,528000.0,9.4158,9.4246,9.3981,9.4025,528000.0
2005-11-30 12:40:00,21.33,21.35,21.31,21.34,352200.0,9.4025,9.4114,9.3937,9.407,352200.0
2005-11-30 12:50:00,21.34,21.35,21.32,21.33,342300.0,9.407,9.4114,9.3981,9.4025,342300.0
2005-11-30 13:00:00,21.32,21.35,21.31,21.34,462100.0,9.3981,9.4114,9.3937,9.407,462100.0
2005-11-30 13:10:00,21.34,21.37,21.33,21.34,348600.0,9.407,9.4202,9.4025,9.407,348600.0
2005-11-30 13:20:00,21.33,21.34,21.3,21.3,538000.0,9.4025,9.407,9.3893,9.3893,538000.0
2005-11-30 13:30:00,21.3,21.32,21.27,21.31,1086600.0,9.3893,9.3981,9.3761,9.3937,1086600.0
2005-11-30 13:40:00,21.3,21.31,21.27,21.28,577700.0,9.3893,9.3937,9.3761,9.3805,577700.0
2005-11-30 13:50:00,21.28,21.29,21.25,21.27,541800.0,9.3805,9.3849,9.3673,9.3761,541800.0
2005-11-30 14:00:00,21.26,21.31,21.25,21.25,858400.0,9.3717,9.3937,9.3673,9.3673,858400.0
2005-11-30 14:10:00,21.25,21.28,21.23,21.25,1440000.0,9.3673,9.3805,9.3585,9.3673,1440000.0
2005-11-30 14:20:00,21.24,21.27,21.21,21.22,1107900.0,9.3629,9.3761,9.3496,9.3541,1107900.0
2005-11-30 14:30:00,21.22,21.25,21.21,21.23,767600.0,9.3541,9.3673,9.3496,9.3585,767600.0
2005-11-30 14:40:00,21.23,21.27,21.22,21.25,955100.0,9.3585,9.3761,9.3541,9.3673,955100.0
2005-11-30 14:50:00,21.24,21.27,21.23,21.26,641400.0,9.3629,9.3761,9.3585,9.3717,641400.0
2005-11-30 15:00:00,21.26,21.33,21.25,21.31,1110000.0,9.3717,9.4025,9.3673,9.3937,1110000.0
2005-11-30 15:10:00,21.31,21.32,21.28,21.31,937400.0,9.3937,9.3981,9.3805,9.3937,937400.0
2005-11-30 15:20:00,21.3,21.31,21.22,21.22,1039600.0,9.3893,9.3937,9.3541,9.3541,1039600.0
2005-11-30 15:30:00,21.22,21.26,21.22,21.24,803200.0,9.3541,9.3717,9.3541,9.3629,803200.0
2005-11-30 15:40:00,21.23,21.24,21.2,21.21,1289100.0,9.3585,9.3629,9.3452,9.3496,1289100.0
2005-11-30 15:50:00,21.21,21.22,21.18,21.19,1634000.0,9.3496,9.3541,9.3364,9.3408,1634000.0
2005-12-01 09:30:00,21.27,21.33,21.25,21.26,1734500.0,9.3761,9.4025,9.3673,9.3717,1734500.0
2005-12-01 09:40:00,21.25,21.29,21.25,21.28,947000.0,9.3673,9.3849,9.3673,9.3805,947000.0
2005-12-01 09:50:00,21.29,21.33,21.24,21.24,1543500.0,9.3849,9.4025,9.3629,9.3629,1543500.0
2005-12-01 10:00:00,21.25,21.27,21.2,21.23,994400.0,9.3673,9.3761,9.3452,9.3585,994400.0
2005-12-01 10:10:00,21.22,21.32,21.21,21.27,973100.0,9.3541,9.3981,9.3496,9.3761,973100.0
2005-12-01 10:20:00,21.27,21.3,21.25,21.28,498800.0,9.3761,9.3893,9.3673,9.3805,498800.0
2005-12-01 10:30:00,21.27,21.32,21.27,21.3,625500.0,9.3761,9.3981,9.3761,9.3893,625500.0
2005-12-01 10:40:00,21.29,21.32,21.27,21.29,706500.0,9.3849,9.3981,9.3761,9.3849,706500.0
2005-12-01 10:50:00,21.31,21.32,21.28,21.32,564400.0,9.3937,9.3981,9.3805,9.3981,564400.0
2005-12-01 11:00:00,21.31,21.32,21.29,21.31,807900.0,9.3937,9.3981,9.3849,9.3937,807900.0
2005-12-01 11:10:00,21.31,21.32,21.29,21.31,716000.0,9.3937,9.3981,9.3849,9.3937,716000.0
2005-12-01 11:20:00,21.32,21.32,21.29,21.29,664000.0,9.3981,9.3981,9.3849,9.3849,664000.0
2005-12-01 11:30:00,21.3,21.36,21.29,21.35,821000.0,9.3893,9.4158,9.3849,9.4114,821000.0
2005-12-01 11:40:00,21.35,21.36,21.3,21.34,487300.0,9.4114,9.4158,9.3893,9.407,487300.0
2005-12-01 11:50:00,21.33,21.35,21.32,21.33,303100.0,9.4025,9.4114,9.3981,9.4025,303100.0
2005-12-01 12:00:00,21.33,21.35,21.31,21.32,550100.0,9.4025,9.4114,9.3937,9.3981,550100.0
2005-12-01 12:10:00,21.31,21.33,21.29,21.32,606200.0,9.3937,9.4025,9.3849,9.3981,606200.0
2005-12-01 12:20:00,21.31,21.35,21.3,21.35,447200.0,9.3937,9.4114,9.3893,9.4114,447200.0
2005-12-01 12:30:00,21.34,21.36,21.34,21.34,487700.0,9.407,9.4158,9.407,9.407,487700.0
2005-12-01 12:40:00,21.34,21.36,21.34,21.35,482700.0,9.407,9.4158,9.407,9.4114,482700.0
2005-12-01 12:50:00,21.35,21.37,21.33,21.33,386800.0,9.4114,9.4202,9.4025,9.4025,386800.0
2005-12-01 13:00:00,21.34,21.35,21.3,21.31,513300.0,9.407,9.4114,9.3893,9.3937,513300.0
2005-12-01 13:10:00,21.31,21.35,21.3,21.33,549600.0,9.3937,9.4114,9.3893,9.4025,549600.0
2005-12-01 13:20:00,21.33,21.36,21.32,21.33,413900.0,9.4025,9.4158,9.3981,9.4025,413900.0
2005-12-01 13:30:00,21.34,21.35,21.33,21.34,535500.0,9.407,9.4114,9.4025,9.407,535500.0
2005-12-01 13:40:00,21.34,21.34,21.32,21.32,386000.0,9.407,9.407,9.3981,9.3981,386000.0
2005-12-01 13:50:00,21.32,21.34,21.31,21.33,542100.0,9.3981,9.407,9.3937,9.4025,542100.0
2005-12-01 14:00:00,21.33,21.35,21.33,21.34,664600.0,9.4025,9.4114,9.4025,9.407,664600.0
2005-12-01 14:10:00,21.34,21.35,21.33,21.33,492300.0,9.407,9.4114,9.4025,9.4025,492300.0
2005-12-01 14:20:00,21.33,21.34,21.31,21.32,404900.0,9.4025,9.407,9.3937,9.3981,404900.0
2005-12-01 14:30:00,21.32,21.34,21.3,21.3,684500.0,9.3981,9.407,9.3893,9.3893,684500.0
2005-12-01 14:40:00,21.31,21.33,21.29,21.32,764800.0,9.3937,9.4025,9.3849,9.3981,764800.0
2005-12-01 14:50:00,21.32,21.34,21.31,21.33,715800.0,9.3981,9.407,9.3937,9.4025,715800.0
2005-12-01 15:00:00,21.32,21.34,21.32,21.33,717600.0,9.3981,9.407,9.3981,9.4025,717600.0
2005-12-01 15:10:00,21.33,21.37,21.32,21.35,1883100.0,9.4025,9.4202,9.3981,9.4114,1883100.0
2005-12-01 15:20:00,21.35,21.36,21.34,21.34,563400.0,9.4114,9.4158,9.407,9.407,563400.0
2005-12-01 15:30:00,21.35,21.4,21.34,21.38,912700.0,9.4114,9.4334,9.407,9.4246,912700.0
2005-12-01 15:40:00,21.39,21.4,21.31,21.37,1035300.0,9.429,9.4334,9.3937,9.4202,1035300.0
2005-12-01 15:50:00,21.37,21.44,21.33,21.41,1393400.0,9.4202,9.451,9.4025,9.4378,1393400.0
2005-12-02 09:30:00,21.36,21.41,21.31,21.37,1261700.0,9.4158,9.4378,9.3937,9.4202,1261700.0
2005-12-02 09:40:00,21.36,21.37,21.32,21.32,434000.0,9.4158,9.4202,9.3981,9.3981,434000.0
2005-12-02 09:50:00,21.32,21.38,21.32,21.35,653900.0,9.3981,9.4246,9.3981,9.4114,653900.0
2005-12-02 10:00:00,21.34,21.39,21.34,21.38,455400.0,9.407,9.429,9.407,9.4246,455400.0
2005-12-02 10:10:00,21.38,21.39,21.35,21.36,336600.0,9.4246,9.429,9.4114,9.4158,336600.0
2005-12-02 10:20:00,21.36,21.42,21.35,21.41,595200.0,9.4158,9.4422,9.4114,9.4378,595200.0
2005-12-02 10:30:00,21.41,21.42,21.38,21.38,468200.0,9.4378,9.4422,9.4246,9.4246,468200.0
2005-12-02 10:40:00,21.38,21.41,21.36,21.36,492900.0,9.4246,9.4378,9.4158,9.4158,492900.0
2005-12-02 10:50:00,21.36,21.4,21.36,21.37,501600.0,9.4158,9.4334,9.4158,9.4202,501600.0
2005-12-02 11:00:00,21.37,21.38,21.34,21.34,582000.0,9.4202,9.4246,9.407,9.407,582000.0
2005-12-02 11:10:00,21.34,21.37,21.32,21.33,803800.0,9.407,9.4202,9.3981,9.4025,803800.0
2005-12-02 11:20:00,21.34,21.35,21.31,21.33,490100.0,9.407,9.4114,9.3937,9.4025,490100.0
2005-12-02 11:30:00,21.33,21.35,21.31,21.32,389600.0,9.4025,9.4114,9.3937,9.3981,389600.0
2005-12-02 11:40:00,21.33,21.33,21.3,21.31,503500.0,9.4025,9.4025,9.3893,9.3937,503500.0
2005-12-02 11:50:00,21.32,21.32,21.26,21.29,609000.0,9.3981,9.3981,9.3717,9.3849,609000.0
2005-12-02 12:00:00,21.28,21.33,21.28,21.3,431200.0,9.3805,9.4025,9.3805,9.3893,431200.0
2005-12-02 12:10:00,21.3,21.31,21.24,21.24,632300.0,9.3893,9.3937,9.3629,9.3629,632300.0
2005-12-02 12:20:00,21.25,21.28,21.23,21.26,425900.0,9.3673,9.3805,9.3585,9.3717,425900.0
2005-12-02 12:30:00,21.26,21.27,21.24,21.25,274600.0,9.3717,9.3761,9.3629,9.3673,274600.0
2005-12-02 12:40:00,21.24,21.27,21.23,21.25,595900.0,9.3629,9.3761,9.3585,9.3673,595900.0
2005-12-02 12:50:00,21.25,21.28,21.25,21.26,390400.0,9.3673,9.3805,9.3673,9.3717,390400.0
2005-12-02 13:00:00,21.26,21.27,21.24,21.25,265300.0,9.3717,9.3761,9.3629,9.3673,265300.0
2005-12-02 13:10:00,21.25,21.26,21.23,21.25,435200.0,9.3673,9.3717,9.3585,9.3673,435200.0
2005-12-02 13:20:00,21.24,21.26,21.23,21.25,258500.0,9.3629,9.3717,9.3585,9.3673,258500.0
2005-12-02 13:30:00,21.24,21.25,21.23,21.24,274700.0,9.3629,9.3673,9.3585,9.3629,274700.0
2005-12-02 13:40:00,21.24,21.27,21.23,21.25,270400.0,9.3629,9.3761,9.3585,9.3673,270400.0
2005-12-02 13:50:00,21.25,21.29,21.25,21.28,303100.0,9.3673,9.3849,9.3673,9.3805,303100.0
2005-12-02 14:00:00,21.28,21.31,21.28,21.29,333000.0,9.3805,9.3937,9.3805,9.3849,333000.0
2005-12-02 14:10:00,21.29,21.3,21.26,21.28,349900.0,9.3849,9.3893,9.3717,9.3805,349900.0
2005-12-02 14:20:00,21.29,21.29,21.26,21.27,218300.0,9.3849,9.3849,9.3717,9.3761,218300.0
2005-12-02 14:30:00,21.27,21.3,21.26,21.27,432200.0,9.3761,9.3893,9.3717,9.3761,432200.0
2005-12-02 14:40:00,21.27,21.3,21.26,21.29,843700.0,9.3761,9.3893,9.3717,9.3849,843700.0
2005-12-02 14:50:00,21.29,21.31,21.26,21.27,611300.0,9.3849,9.3937,9.3717,9.3761,611300.0
2005-12-02 15:00:00,21.26,21.3,21.26,21.29,478500.0,9.3717,9.3893,9.3717,9.3849,478500.0
2005-12-02 15:10:00,21.28,21.3,21.24,21.26,899000.0,9.3805,9.3893,9.3629,9.3717,899000.0
2005-12-02 15:20:00,21.26,21.28,21.24,21.26,360700.0,9.3717,9.3805,9.3629,9.3717,360700.0
2005-12-02 15:30:00,21.26,21.29,21.26,21.27,501300.0,9.3717,9.3849,9.3717,9.3761,501300.0
2005-12-02 15:40:00,21.27,21.34,21.27,21.33,994800.0,9.3761,9.407,9.3761,9.4025,994800.0
2005-12-02 15:50:00,21.33,21.34,21.26,21.28,849500.0,9.4025,9.407,9.3717,9.3805,849500.0
2005-12-05 09:30:00,21.29,21.3,21.21,21.26,1871900.0,9.3849,9.3893,9.3496,9.3717,1871900.0
2005-12-05 09:40:00,21.26,21.3,21.24,21.27,615300.0,9.3717,9.3893,9.3629,9.3761,615300.0
2005-12-05 09:50:00,21.28,21.29,21.25,21.28,648200.0,9.3805,9.3849,9.3673,9.3805,648200.0
2005-12-05 10:00:00,21.28,21.37,21.26,21.31,1142400.0,9.3805,9.4202,9.3717,9.3937,1142400.0
2005-12-05 10:10:00,21.31,21.34,21.27,21.29,1014600.0,9.3937,9.407,9.3761,9.3849,1014600.0
2005-12-05 10:20:00,21.3,21.31,21.26,21.28,410800.0,9.3893,9.3937,9.3717,9.3805,410800.0
2005-12-05 10:30:00,21.28,21.31,21.27,21.3,450500.0,9.3805,9.3937,9.3761,9.3893,450500.0
2005-12-05 10:40:00,21.31,21.32,21.27,21.3,599600.0,9.3937,9.3981,9.3761,9.3893,599600.0
2005-12-05 10:50:00,21.31,21.31,21.27,21.29,328900.0,9.3937,9.3937,9.3761,9.3849,328900.0
2005-12-05 11:00:00,21.29,21.32,21.28,21.3,581700.0,9.3849,9.3981,9.3805,9.3893,581700.0
2005-12-05 11:10:00,21.3,21.3,21.26,21.27,423900.0,9.3893,9.3893,9.3717,9.3761,423900.0
2005-12-05 11:20:00,21.28,21.3,21.27,21.29,374100.0,9.3805,9.3893,9.3761,9.3849,374100.0
2005-12-05 11:30:00,21.28,21.29,21.26,21.28,283800.0,9.3805,9.3849,9.3717,9.3805,283800.0
2005-12-05 11:40:00,21.28,21.28,21.26,21.27,339200.0,9.3805,9.3805,9.3717,9.3761,339200.0
2005-12-05 11:50:00,21.28,21.28,21.26,21.28,282800.0,9.3805,9.3805,9.3717,9.3805,282800.0
2005-12-05 12:00:00,21.28,21.28,21.25,21.25,366800.0,9.3805,9.3805,9.3673,9.3673,366800.0
2005-12-05 12:10:00,21.26,21.28,21.25,21.27,317000.0,9.3717,9.3805,9.3673,9.3761,317000.0
2005-12-05 12:20:00,21.27,21.28,21.26,21.27,383600.0,9.3761,9.3805,9.3717,9.3761,383600.0
2005-12-05 12:30:00,21.28,21.28,21.26,21.28,469500.0,9.3805,9.3805,9.3717,9.3805,469500.0
2005-12-05 12:40:00,21.28,21.29,21.26,21.28,518200.0,9.3805,9.3849,9.3717,9.3805,518200.0
2005-12-05 12:50:00,21.29,21.29,21.27,21.27,272700.0,9.3849,9.3849,9.3761,9.3761,272700.0
2005-12-05 13:00:00,21.28,21.29,21.27,21.28,290500.0,9.3805,9.3849,9.3761,9.3805,290500.0
2005-12-05 13:10:00,21.27,21.29,21.27,21.28,255600.0,9.3761,9.3849,9.3761,9.3805,255600.0
2005-12-05 13:20:00,21.29,21.3,21.28,21.29,441100.0,9.3849,9.3893,9.3805,9.3849,441100.0
2005-12-05 13:30:00,21.29,21.3,21.27,21.3,464200.0,9.3849,9.3893,9.3761,9.3893,464200.0
2005-12-05 13:40:00,21.3,21.32,21.29,21.31,1427700.0,9.3893,9.3981,9.3849,9.3937,1427700.0
2005-12-05 13:50:00,21.31,21.32,21.28,21.31,695500.0,9.3937,9.3981,9.3805,9.3937,695500.0
2005-12-05 14:00:00,21.32,21.33,21.31,21.32,802600.0,9.3981,9.4025,9.3937,9.3981,802600.0
2005-12-05 14:10:00,21.32,21.36,21.31,21.31,1151500.0,9.3981,9.4158,9.3937,9.3937,1151500.0
2005-12-05 14:20:00,21.31,21.34,21.31,21.34,619100.0,9.3937,9.407,9.3937,9.407,619100.0
2005-12-05 14:30:00,21.33,21.39,21.33,21.38,874700.0,9.4025,9.429,9.4025,9.4246,874700.0
2005-12-05 14:40:00,21.38,21.4,21.36,21.38,603400.0,9.4246,9.4334,9.4158,9.4246,603400.0
2005-12-05 14:50:00,21.38,21.38,21.33,21.33,606700.0,9.4246,9.4246,9.4025,9.4025,606700.0
2005-12-05 15:00:00,21.34,21.35,21.32,21.34,643900.0,9.407,9.4114,9.3981,9.407,643900.0
2005-12-05 15:10:00,21.34,21.35,21.32,21.35,673500.0,9.407,9.4114,9.3981,9.4114,673500.0
2005-12-05 15:20:00,21.35,21.36,21.33,21.34,777500.0,9.4114,9.4158,9.4025,9.407,777500.0
2005-12-05 15:30:00,21.35,21.36,21.33,21.34,806500.0,9.4114,9.4158,9.4025,9.407,806500.0
2005-12-05 15:40:00,21.34,21.35,21.32,21.34,1310200.0,9.407,9.4114,9.3981,9.407,1310200.0
2005-12-05 15:50:00,21.33,21.36,21.32,21.33,1266900.0,9.4025,9.4158,9.3981,9.4025,1266900.0
2005-12-06 09:30:00,21.42,21.42,21.27,21.3,1722300.0,9.4422,9.4422,9.3761,9.3893,1722300.0
2005-12-06 09:40:00,21.29,21.34,21.28,21.31,812100.0,9.3849,9.407,9.3805,9.3937,812100.0
2005-12-06 09:50:00,21.31,21.32,21.29,21.29,1173300.0,9.3937,9.3981,9.3849,9.3849,1173300.0
2005-12-06 10:00:00,21.3,21.3,21.26,21.27,797800.0,9.3893,9.3893,9.3717,9.3761,797800.0
2005-12-06 10:10:00,21.27,21.28,21.23,21.26,915800.0,9.3761,9.3805,9.3585,9.3717,915800.0
2005-12-06 10:20:00,21.26,21.34,21.22,21.26,2503700.0,9.3717,9.407,9.3541,9.3717,2503700.0
2005-12-06 10:30:00,21.26,21.29,21.24,21.28,778300.0,9.3717,9.3849,9.3629,9.3805,778300.0
2005-12-06 10:40:00,21.28,21.29,21.23,21.24,575700.0,9.3805,9.3849,9.3585,9.3629,575700.0
2005-12-06 10:50:00,21.24,21.27,21.24,21.26,738500.0,9.3629,9.3761,9.3629,9.3717,738500.0
2005-12-06 11:00:00,21.26,21.27,21.23,21.24,657500.0,9.3717,9.3761,9.3585,9.3629,657500.0
2005-12-06 11:10:00,21.24,21.25,21.22,21.23,592100.0,9.3629,9.3673,9.3541,9.3585,592100.0
2005-12-06 11:20:00,21.23,21.25,21.22,21.23,652700.0,9.3585,9.3673,9.3541,9.3585,652700.0
2005-12-06 11:30:00,21.23,21.26,21.23,21.24,734600.0,9.3585,9.3717,9.3585,9.3629,734600.0
2005-12-06 11:40:00,21.25,21.26,21.23,21.25,629300.0,9.3673,9.3717,9.3585,9.3673,629300.0
2005-12-06 11:50:00,21.25,21.27,21.23,21.24,860200.0,9.3673,9.3761,9.3585,9.3629,860200.0
2005-12-06 12:00:00,21.24,21.26,21.23,21.26,668400.0,9.3629,9.3717,9.3585,9.3717,668400.0
2005-12-06 12:10:00,21.26,21.29,21.25,21.28,878600.0,9.3717,9.3849,9.3673,9.3805,878600.0
2005-12-06 12:20:00,21.28,21.28,21.25,21.25,716800.0,9.3805,9.3805,9.3673,9.3673,716800.0
2005-12-06 12:30:00,21.25,21.26,21.25,21.25,588600.0,9.3673,9.3717,9.3673,9.3673,588600.0
2005-12-06 12:40:00,21.25,21.26,21.23,21.25,602600.0,9.3673,9.3717,9.3585,9.3673,602600.0
2005-12-06 12:50:00,21.24,21.26,21.23,21.25,376300.0,9.3629,9.3717,9.3585,9.3673,376300.0
2005-12-06 13:00:00,21.25,21.26,21.25,21.25,500800.0,9.3673,9.3717,9.3673,9.3673,500800.0
2005-12-06 13:10:00,21.26,21.26,21.24,21.26,429900.0,9.3717,9.3717,9.3629,9.3717,429900.0
2005-12-06 13:20:00,21.25,21.26,21.23,21.23,462600.0,9.3673,9.3717,9.3585,9.3585,462600.0
2005-12-06 13:30:00,21.23,21.25,21.23,21.24,390800.0,9.3585,9.3673,9.3585,9.3629,390800.0
2005-12-06 13:40:00,21.24,21.26,21.23,21.24,755000.0,9.3629,9.3717,9.3585,9.3629,755000.0
2005-12-06 13:50:00,21.24,21.25,21.23,21.24,399400.0,9.3629,9.3673,9.3585,9.3629,399400.0
2005-12-06 14:00:00,21.24,21.24,21.22,21.23,601800.0,9.3629,9.3629,9.3541,9.3585,601800.0
2005-12-06 14:10:00,21.22,21.24,21.21,21.23,747700.0,9.3541,9.3629,9.3496,9.3585,747700.0
2005-12-06 14:20:00,21.23,21.24,21.21,21.21,503300.0,9.3585,9.3629,9.3496,9.3496,503300.0
2005-12-06 14:30:00,21.21,21.22,21.2,21.2,643300.0,9.3496,9.3541,9.3452,9.3452,643300.0
2005-12-06 14:40:00,21.2,21.21,21.19,21.2,531300.0,9.3452,9.3496,9.3408,9.3452,531300.0
2005-12-06 14:50:00,21.19,21.22,21.18,21.22,985100.0,9.3408,9.3541,9.3364,9.3541,985100.0
2005-12-06 15:00:00,21.21,21.22,21.18,21.2,810900.0,9.3496,9.3541,9.3364,9.3452,810900.0
2005-12-06 15:10:00,21.2,21.21,21.16,21.18,1073200.0,9.3452,9.3496,9.3276,9.3364,1073200.0
2005-12-06 15:20:00,21.19,21.19,21.16,21.17,786800.0,9.3408,9.3408,9.3276,9.332,786800.0
2005-12-06 15:30:00,21.16,21.19,21.14,21.15,1242800.0,9.3276,9.3408,9.3188,9.3232,1242800.0
2005-12-06 15:40:00,21.15,21.15,21.12,21.14,1218200.0,9.3232,9.3232,9.31,9.3188,1218200.0
2005-12-06 15:50:00,21.13,21.14,21.11,21.14,1491600.0,9.3144,9.3188,9.3056,9.3188,1491600.0
2005-12-07 09:30:00,21.19,21.27,21.14,21.15,1957200.0,9.3408,9.3761,9.3188,9.3232,1957200.0
2005-12-07 09:40:00,21.15,21.16,21.06,21.06,1572300.0,9.3232,9.3276,9.2835,9.2835,1572300.0
2005-12-07 09:50:00,21.06,21.11,21.04,21.06,1892300.0,9.2835,9.3056,9.2747,9.2835,1892300.0
2005-12-07 10:00:00,21.07,21.17,21.06,21.12,1490100.0,9.2879,9.332,9.2835,9.31,1490100.0
2005-12-07 10:10:00,21.12,21.14,21.09,21.1,829000.0,9.31,9.3188,9.2967,9.3012,829000.0
2005-12-07 10:20:00,21.1,21.11,21.08,21.09,485500.0,9.3012,9.3056,9.2923,9.2967,485500.0
2005-12-07 10:30:00,21.08,21.14,21.08,21.11,1245800.0,9.2923,9.3188,9.2923,9.3056,1245800.0
2005-12-07 10:40:00,21.1,21.13,21.1,21.11,821500.0,9.3012,9.3144,9.3012,9.3056,821500.0
2005-12-07 10:50:00,21.11,21.12,21.08,21.09,948200.0,9.3056,9.31,9.2923,9.2967,948200.0
2005-12-07 11:00:00,21.09,21.11,21.08,21.1,547500.0,9.2967,9.3056,9.2923,9.3012,547500.0
2005-12-07 11:10:00,21.1,21.11,21.05,21.06,840900.0,9.3012,9.3056,9.2791,9.2835,840900.0
2005-12-07 11:20:00,21.06,21.08,21.04,21.05,1056800.0,9.2835,9.2923,9.2747,9.2791,1056800.0
2005-12-07 11:30:00,21.05,21.09,21.05,21.07,607700.0,9.2791,9.2967,9.2791,9.2879,607700.0
2005-12-07 11:40:00,21.07,21.1,21.07,21.09,352400.0,9.2879,9.3012,9.2879,9.2967,352400.0
2005-12-07 11:50:00,21.08,21.1,21.07,21.07,555400.0,9.2923,9.3012,9.2879,9.2879,555400.0
2005-12-07 12:00:00,21.08,21.09,21.06,21.07,618300.0,9.2923,9.2967,9.2835,9.2879,618300.0
2005-12-07 12:10:00,21.08,21.08,21.04,21.05,647100.0,9.2923,9.2923,9.2747,9.2791,647100.0
2005-12-07 12:20:00,21.05,21.09,21.04,21.08,442000.0,9.2791,9.2967,9.2747,9.2923,442000.0
2005-12-07 12:30:00,21.08,21.1,21.07,21.09,466900.0,9.2923,9.3012,9.2879,9.2967,466900.0
2005-12-07 12:40:00,21.09,21.1,21.08,21.09,774700.0,9.2967,9.3012,9.2923,9.2967,774700.0
2005-12-07 12:50:00,21.09,21.1,21.07,21.09,469500.0,9.2967,9.3012,9.2879,9.2967,469500.0
2005-12-07 13:00:00,21.08,21.1,21.07,21.1,860800.0,9.2923,9.3012,9.2879,9.3012,860800.0
2005-12-07 13:10:00,21.1,21.13,21.08,21.08,682700.0,9.3012,9.3144,9.2923,9.2923,682700.0
2005-12-07 13:20:00,21.09,21.1,21.05,21.05,554700.0,9.2967,9.3012,9.2791,9.2791,554700.0
2005-12-07 13:30:00,21.05,21.06,21.04,21.06,628200.0,9.2791,9.2835,9.2747,9.2835,628200.0
2005-12-07 13:40:00,21.06,21.07,21.04,21.04,428500.0,9.2835,9.2879,9.2747,9.2747,428500.0
2005-12-07 13:50:00,21.04,21.06,21.03,21.04,617300.0,9.2747,9.2835,9.2703,9.2747,617300.0
2005-12-07 14:00:00,21.04,21.05,21.02,21.04,659500.0,9.2747,9.2791,9.2659,9.2747,659500.0
2005-12-07 14:10:00,21.03,21.04,21.02,21.02,408400.0,9.2703,9.2747,9.2659,9.2659,408400.0
2005-12-07 14:20:00,21.03,21.04,21.02,21.03,385800.0,9.2703,9.2747,9.2659,9.2703,385800.0
2005-12-07 14:30:00,21.04,21.05,21.02,21.05,548500.0,9.2747,9.2791,9.2659,9.2791,548500.0
2005-12-07 14:40:00,21.04,21.06,21.03,21.04,555100.0,9.2747,9.2835,9.2703,9.2747,555100.0
2005-12-07 14:50:00,21.04,21.05,21.02,21.03,519600.0,9.2747,9.2791,9.2659,9.2703,519600.0
2005-12-07 15:00:00,21.02,21.03,21.0,21.03,1206100.0,9.2659,9.2703,9.2571,9.2703,1206100.0
2005-12-07 15:10:00,21.02,21.03,21.0,21.01,662400.0,9.2659,9.2703,9.2571,9.2615,662400.0
2005-12-07 15:20:00,21.02,21.04,21.0,21.03,1560300.0,9.2659,9.2747,9.2571,9.2703,1560300.0
2005-12-07 15:30:00,21.03,21.05,21.01,21.01,837500.0,9.2703,9.2791,9.2615,9.2615,837500.0
2005-12-07 15:40:00,21.02,21.05,21.02,21.03,992900.0,9.2659,9.2791,9.2659,9.2703,992900.0
2005-12-07 15:50:00,21.04,21.1,21.03,21.1,1009600.0,9.2747,9.3012,9.2703,9.3012,1009600.0
2005-12-08 09:30:00,21.1,21.11,21.04,21.05,1567100.0,9.3012,9.3056,9.2747,9.2791,1567100.0
2005-12-08 09:40:00,21.06,21.06,21.02,21.04,961100.0,9.2835,9.2835,9.2659,9.2747,961100.0
2005-12-08 09:50:00,21.04,21.07,21.02,21.05,433500.0,9.2747,9.2879,9.2659,9.2791,433500.0
2005-12-08 10:00:00,21.05,21.06,21.03,21.05,443200.0,9.2791,9.2835,9.2703,9.2791,443200.0
2005-12-08 10:10:00,21.05,21.06,20.98,21.0,1206200.0,9.2791,9.2835,9.2483,9.2571,1206200.0
2005-12-08 10:20:00,21.01,21.1,20.99,21.0,914200.0,9.2615,9.3012,9.2527,9.2571,914200.0
2005-12-08 10:30:00,21.0,21.03,20.98,21.0,642200.0,9.2571,9.2703,9.2483,9.2571,642200.0
2005-12-08 10:40:00,21.0,21.06,20.99,21.04,603800.0,9.2571,9.2835,9.2527,9.2747,603800.0
2005-12-08 10:50:00,21.04,21.09,21.01,21.07,750100.0,9.2747,9.2967,9.2615,9.2879,750100.0
2005-12-08 11:00:00,21.07,21.08,21.05,21.08,1248000.0,9.2879,9.2923,9.2791,9.2923,1248000.0
2005-12-08 11:10:00,21.08,21.09,21.03,21.07,1003100.0,9.2923,9.2967,9.2703,9.2879,1003100.0
2005-12-08 11:20:00,21.08,21.1,21.04,21.06,1007900.0,9.2923,9.3012,9.2747,9.2835,1007900.0
2005-12-08 11:30:00,21.07,21.09,21.04,21.06,588500.0,9.2879,9.2967,9.2747,9.2835,588500.0
2005-12-08 11:40:00,21.07,21.1,21.06,21.08,747200.0,9.2879,9.3012,9.2835,9.2923,747200.0
2005-12-08 11:50:00,21.08,21.1,21.08,21.09,493100.0,9.2923,9.3012,9.2923,9.2967,493100.0
2005-12-08 12:00:00,21.1,21.12,21.07,21.07,609700.0,9.3012,9.31,9.2879,9.2879,609700.0
2005-12-08 12:10:00,21.07,21.09,21.05,21.05,869600.0,9.2879,9.2967,9.2791,9.2791,869600.0
2005-12-08 12:20:00,21.05,21.06,21.04,21.04,534600.0,9.2791,9.2835,9.2747,9.2747,534600.0
2005-12-08 12:30:00,21.04,21.06,21.03,21.06,469200.0,9.2747,9.2835,9.2703,9.2835,469200.0
2005-12-08 12:40:00,21.05,21.06,21.02,21.02,531900.0,9.2791,9.2835,9.2659,9.2659,531900.0
2005-12-08 12:50:00,21.02,21.04,21.02,21.03,285700.0,9.2659,9.2747,9.2659,9.2703,285700.0
2005-12-08 13:00:00,21.03,21.04,20.99,20.99,664600.0,9.2703,9.2747,9.2527,9.2527,664600.0
2005-12-08 13:10:00,20.99,21.02,20.98,21.01,756400.0,9.2527,9.2659,9.2483,9.2615,756400.0
2005-12-08 13:20:00,21.01,21.03,20.97,20.97,608500.0,9.2615,9.2703,9.2438,9.2438,608500.0
2005-12-08 13:30:00,20.97,20.99,20.97,20.97,454200.0,9.2438,9.2527,9.2438,9.2438,454200.0
2005-12-08 13:40:00,20.97,20.98,20.91,20.92,933600.0,9.2438,9.2483,9.2174,9.2218,933600.0
2005-12-08 13:50:00,20.92,20.99,20.92,20.97,758900.0,9.2218,9.2527,9.2218,9.2438,758900.0
2005-12-08 14:00:00,20.97,20.99,20.96,20.99,494900.0,9.2438,9.2527,9.2394,9.2527,494900.0
2005-12-08 14:10:00,20.98,20.99,20.95,20.96,702400.0,9.2483,9.2527,9.235,9.2394,702400.0
2005-12-08 14:20:00,20.96,21.01,20.96,20.99,775500.0,9.2394,9.2615,9.2394,9.2527,775500.0
2005-12-08 14:30:00,20.99,21.02,20.96,21.0,873700.0,9.2527,9.2659,9.2394,9.2571,873700.0
2005-12-08 14:40:00,21.01,21.04,21.0,21.03,612800.0,9.2615,9.2747,9.2571,9.2703,612800.0
2005-12-08 14:50:00,21.03,21.04,20.99,21.02,813000.0,9.2703,9.2747,9.2527,9.2659,813000.0
2005-12-08 15:00:00,21.02,21.03,21.0,21.0,497100.0,9.2659,9.2703,9.2571,9.2571,497100.0
2005-12-08 15:10:00,21.0,21.01,20.98,20.98,637400.0,9.2571,9.2615,9.2483,9.2483,637400.0
2005-12-08 15:20:00,20.99,21.0,20.96,20.96,861300.0,9.2527,9.2571,9.2394,9.2394,861300.0
2005-12-08 15:30:00,20.96,21.0,20.96,20.98,448000.0,9.2394,9.2571,9.2394,9.2483,448000.0
2005-12-08 15:40:00,20.98,21.0,20.96,20.97,1056600.0,9.2483,9.2571,9.2394,9.2438,1056600.0
2005-12-08 15:50:00,20.98,20.99,20.95,20.98,1433700.0,9.2483,9.2527,9.235,9.2483,1433700.0
2005-12-09 09:30:00,20.99,21.05,20.98,20.99,1650100.0,9.2527,9.2791,9.2483,9.2527,1650100.0
2005-12-09 09:40:00,21.0,21.01,20.96,20.96,833800.0,9.2571,9.2615,9.2394,9.2394,833800.0
2005-12-09 09:50:00,20.96,20.96,20.87,20.9,1244700.0,9.2394,9.2394,9.1998,9.213,1244700.0
2005-12-09 10:00:00,20.9,20.9,20.84,20.87,1491200.0,9.213,9.213,9.1865,9.1998,1491200.0
2005-12-09 10:10:00,20.86,20.91,20.85,20.88,840900.0,9.1954,9.2174,9.191,9.2042,840900.0
2005-12-09 10:20:00,20.89,20.93,20.87,20.87,800700.0,9.2086,9.2262,9.1998,9.1998,800700.0
2005-12-09 10:30:00,20.87,20.88,20.8,20.83,1440700.0,9.1998,9.2042,9.1689,9.1821,1440700.0
2005-12-09 10:40:00,20.83,20.83,20.78,20.8,1285400.0,9.1821,9.1821,9.1601,9.1689,1285400.0
2005-12-09 10:50:00,20.8,20.87,20.78,20.81,2129500.0,9.1689,9.1998,9.1601,9.1733,2129500.0
2005-12-09 11:00:00,20.81,20.88,20.78,20.87,1066400.0,9.1733,9.2042,9.1601,9.1998,1066400.0
2005-12-09 11:10:00,20.87,20.88,20.83,20.84,744500.0,9.1998,9.2042,9.1821,9.1865,744500.0
2005-12-09 11:20:00,20.84,20.85,20.78,20.78,900200.0,9.1865,9.191,9.1601,9.1601,900200.0
2005-12-09 11:30:00,20.78,20.81,20.77,20.79,917700.0,9.1601,9.1733,9.1557,9.1645,917700.0
2005-12-09 11:40:00,20.78,20.83,20.78,20.81,558000.0,9.1601,9.1821,9.1601,9.1733,558000.0
2005-12-09 11:50:00,20.81,20.81,20.75,20.75,1444000.0,9.1733,9.1733,9.1469,9.1469,1444000.0
2005-12-09 12:00:00,20.76,20.79,20.75,20.76,1026000.0,9.1513,9.1645,9.1469,9.1513,1026000.0
2005-12-09 12:10:00,20.76,20.77,20.73,20.73,1266300.0,9.1513,9.1557,9.1381,9.1381,1266300.0
2005-12-09 12:20:00,20.73,20.74,20.71,20.71,607900.0,9.1381,9.1425,9.1292,9.1292,607900.0
2005-12-09 12:30:00,20.71,20.75,20.71,20.74,582600.0,9.1292,9.1469,9.1292,9.1425,582600.0
2005-12-09 12:40:00,20.73,20.74,20.69,20.7,682700.0,9.1381,9.1425,9.1204,9.1248,682700.0
2005-12-09 12:50:00,20.7,20.73,20.69,20.72,670000.0,9.1248,9.1381,9.1204,9.1336,670000.0
2005-12-09 13:00:00,20.73,20.76,20.72,20.75,807600.0,9.1381,9.1513,9.1336,9.1469,807600.0
2005-12-09 13:10:00,20.75,20.76,20.72,20.73,791400.0,9.1469,9.1513,9.1336,9.1381,791400.0
2005-12-09 13:20:00,20.74,20.74,20.71,20.72,448700.0,9.1425,9.1425,9.1292,9.1336,448700.0
2005-12-09 13:30:00,20.73,20.8,20.73,20.75,776000.0,9.1381,9.1689,9.1381,9.1469,776000.0
2005-12-09 13:40:00,20.76,20.77,20.73,20.73,590900.0,9.1513,9.1557,9.1381,9.1381,590900.0
2005-12-09 13:50:00,20.73,20.74,20.7,20.7,639900.0,9.1381,9.1425,9.1248,9.1248,639900.0
2005-12-09 14:00:00,20.7,20.71,20.68,20.7,699200.0,9.1248,9.1292,9.116,9.1248,699200.0
2005-12-09 14:10:00,20.7,20.73,20.69,20.72,1626100.0,9.1248,9.1381,9.1204,9.1336,1626100.0
2005-12-09 14:20:00,20.72,20.75,20.7,20.73,1121800.0,9.1336,9.1469,9.1248,9.1381,1121800.0
2005-12-09 14:30:00,20.74,20.74,20.71,20.72,557700.0,9.1425,9.1425,9.1292,9.1336,557700.0
2005-12-09 14:40:00,20.72,20.73,20.68,20.69,1009300.0,9.1336,9.1381,9.116,9.1204,1009300.0
2005-12-09 14:50:00,20.69,20.73,20.66,20.67,773100.0,9.1204,9.1381,9.1072,9.1116,773100.0
2005-12-09 15:00:00,20.67,20.68,20.62,20.63,2588800.0,9.1116,9.116,9.0896,9.094,2588800.0
2005-12-09 15:10:00,20.64,20.65,20.62,20.63,1130100.0,9.0984,9.1028,9.0896,9.094,1130100.0
2005-12-09 15:20:00,20.63,20.64,20.6,20.62,1433700.0,9.094,9.0984,9.0807,9.0896,1433700.0
2005-12-09 15:30:00,20.61,20.62,20.58,20.59,1217900.0,9.0852,9.0896,9.0719,9.0763,1217900.0
2005-12-09 15:40:00,20.59,20.65,20.57,20.64,1483000.0,9.0763,9.1028,9.0675,9.0984,1483000.0
2005-12-09 15:50:00,20.64,20.65,20.57,20.6,1749000.0,9.0984,9.1028,9.0675,9.0807,1749000.0
2005-12-12 09:30:00,20.63,20.63,20.44,20.44,3039900.0,9.094,9.094,9.0102,9.0102,3039900.0
2005-12-12 09:40:00,20.44,20.55,20.41,20.53,2148400.0,9.0102,9.0587,8.997,9.0499,2148400.0
2005-12-12 09:50:00,20.53,20.62,20.51,20.6,1626400.0,9.0499,9.0896,9.0411,9.0807,1626400.0
2005-12-12 10:00:00,20.6,20.61,20.55,20.55,1741400.0,9.0807,9.0852,9.0587,9.0587,1741400.0
2005-12-12 10:10:00,20.56,20.58,20.53,20.56,1235900.0,9.0631,9.0719,9.0499,9.0631,1235900.0
2005-12-12 10:20:00,20.57,20.58,20.51,20.57,987300.0,9.0675,9.0719,9.0411,9.0675,987300.0
2005-12-12 10:30:00,20.57,20.62,20.56,20.58,1155400.0,9.0675,9.0896,9.0631,9.0719,1155400.0
2005-12-12 10:40:00,20.57,20.6,20.5,20.51,971400.0,9.0675,9.0807,9.0367,9.0411,971400.0
2005-12-12 10:50:00,20.51,20.54,20.5,20.52,811200.0,9.0411,9.0543,9.0367,9.0455,811200.0
2005-12-12 11:00:00,20.51,20.53,20.46,20.46,1064600.0,9.0411,9.0499,9.019,9.019,1064600.0
2005-12-12 11:10:00,20.47,20.51,20.46,20.5,1082000.0,9.0234,9.0411,9.019,9.0367,1082000.0
2005-12-12 11:20:00,20.49,20.5,20.45,20.47,972000.0,9.0323,9.0367,9.0146,9.0234,972000.0
2005-12-12 11:30:00,20.47,20.48,20.43,20.44,1146700.0,9.0234,9.0279,9.0058,9.0102,1146700.0
2005-12-12 11:40:00,20.43,20.45,20.41,20.44,1064400.0,9.0058,9.0146,8.997,9.0102,1064400.0
2005-12-12 11:50:00,20.44,20.45,20.38,20.41,1114100.0,9.0102,9.0146,8.9838,8.997,1114100.0
2005-12-12 12:00:00,20.42,20.44,20.38,20.38,1052700.0,9.0014,9.0102,8.9838,8.9838,1052700.0
2005-12-12 12:10:00,20.38,20.41,20.35,20.39,1241200.0,8.9838,8.997,8.9705,8.9882,1241200.0
2005-12-12 12:20:00,20.39,20.41,20.36,20.36,677500.0,8.9882,8.997,8.975,8.975,677500.0
2005-12-12 12:30:00,20.36,20.37,20.35,20.35,590000.0,8.975,8.9794,8.9705,8.9705,590000.0
2005-12-12 12:40:00,20.35,20.38,20.35,20.36,523400.0,8.9705,8.9838,8.9705,8.975,523400.0
2005-12-12 12:50:00,20.36,20.36,20.34,20.35,1033600.0,8.975,8.975,8.9661,8.9705,1033600.0
2005-12-12 13:00:00,20.35,20.36,20.32,20.32,693500.0,8.9705,8.975,8.9573,8.9573,693500.0
2005-12-12 13:10:00,20.32,20.36,20.32,20.35,545800.0,8.9573,8.975,8.9573,8.9705,545800.0
2005-12-12 13:20:00,20.36,20.36,20.34,20.36,638400.0,8.975,8.975,8.9661,8.975,638400.0
2005-12-12 13:30:00,20.35,20.37,20.32,20.33,876900.0,8.9705,8.9794,8.9573,8.9617,876900.0
2005-12-12 13:40:00,20.33,20.35,20.32,20.32,666800.0,8.9617,8.9705,8.9573,8.9573,666800.0
2005-12-12 13:50:00,20.33,20.33,20.3,20.31,742500.0,8.9617,8.9617,8.9485,8.9529,742500.0
2005-12-12 14:00:00,20.31,20.34,20.3,20.31,688400.0,8.9529,8.9661,8.9485,8.9529,688400.0
2005-12-12 14:10:00,20.31,20.33,20.3,20.3,549400.0,8.9529,8.9617,8.9485,8.9485,549400.0
2005-12-12 14:20:00,20.31,20.32,20.3,20.3,661900.0,8.9529,8.9573,8.9485,8.9485,661900.0
2005-12-12 14:30:00,20.31,20.34,20.29,20.34,661900.0,8.9529,8.9661,8.9441,8.9661,661900.0
2005-12-12 14:40:00,20.34,20.36,20.3,20.3,877900.0,8.9661,8.975,8.9485,8.9485,877900.0
2005-12-12 14:50:00,20.3,20.31,20.27,20.29,994200.0,8.9485,8.9529,8.9353,8.9441,994200.0
2005-12-12 15:00:00,20.29,20.56,20.27,20.51,2486500.0,8.9441,9.0631,8.9353,9.0411,2486500.0
2005-12-12 15:10:00,20.52,20.82,20.4,20.72,5457600.0,9.0455,9.1777,8.9926,9.1336,5457600.0
2005-12-12 15:20:00,20.73,20.75,20.64,20.75,3561500.0,9.1381,9.1469,9.0984,9.1469,3561500.0
2005-12-12 15:30:00,20.75,20.9,20.73,20.88,4058400.0,9.1469,9.213,9.1381,9.2042,4058400.0
2005-12-12 15:40:00,20.88,20.9,20.65,20.82,2614200.0,9.2042,9.213,9.1028,9.1777,2614200.0
2005-12-12 15:50:00,20.82,20.98,20.81,20.93,3479900.0,9.1777,9.2483,9.1733,9.2262,3479900.0
2005-12-13 09:30:00,21.08,21.3,21.08,21.28,5111700.0,9.2923,9.3893,9.2923,9.3805,5111700.0
2005-12-13 09:40:00,21.27,21.38,21.24,21.37,3199800.0,9.3761,9.4246,9.3629,9.4202,3199800.0
2005-12-13 09:50:00,21.37,21.46,21.36,21.45,3411100.0,9.4202,9.4598,9.4158,9.4554,3411100.0
2005-12-13 10:00:00,21.46,21.47,21.35,21.4,4147000.0,9.4598,9.4643,9.4114,9.4334,4147000.0
2005-12-13 10:10:00,21.4,21.47,21.39,21.44,1535300.0,9.4334,9.4643,9.429,9.451,1535300.0
2005-12-13 10:20:00,21.44,21.53,21.44,21.49,3356400.0,9.451,9.4907,9.451,9.4731,3356400.0
2005-12-13 10:30:00,21.49,21.67,21.48,21.67,2842100.0,9.4731,9.5524,9.4687,9.5524,2842100.0
2005-12-13 10:40:00,21.67,21.68,21.62,21.66,2426000.0,9.5524,9.5568,9.5304,9.548,2426000.0
2005-12-13 10:50:00,21.65,21.7,21.65,21.67,1966800.0,9.5436,9.5656,9.5436,9.5524,1966800.0
2005-12-13 11:00:00,21.67,21.76,21.65,21.76,2074600.0,9.5524,9.5921,9.5436,9.5921,2074600.0
2005-12-13 11:10:00,21.75,21.78,21.65,21.68,2156000.0,9.5877,9.6009,9.5436,9.5568,2156000.0
2005-12-13 11:20:00,21.68,21.71,21.65,21.67,1398700.0,9.5568,9.5701,9.5436,9.5524,1398700.0
2005-12-13 11:30:00,21.67,21.8,21.67,21.8,1849600.0,9.5524,9.6097,9.5524,9.6097,1849600.0
2005-12-13 11:40:00,21.8,21.82,21.73,21.78,1582200.0,9.6097,9.6185,9.5789,9.6009,1582200.0
2005-12-13 11:50:00,21.78,21.92,21.78,21.92,2250500.0,9.6009,9.6626,9.6009,9.6626,2250500.0
2005-12-13 12:00:00,21.92,21.96,21.85,21.96,2139400.0,9.6626,9.6803,9.6318,9.6803,2139400.0
2005-12-13 12:10:00,21.96,21.96,21.82,21.84,2053000.0,9.6803,9.6803,9.6185,9.6274,2053000.0
2005-12-13 12:20:00,21.84,21.85,21.8,21.84,1297200.0,9.6274,9.6318,9.6097,9.6274,1297200.0
2005-12-13 12:30:00,21.84,21.94,21.28,21.88,1551300.0,9.6274,9.6714,9.3805,9.645,1551300.0
2005-12-13 12:40:00,21.89,21.92,21.85,21.85,865400.0,9.6494,9.6626,9.6318,9.6318,865400.0
2005-12-13 12:50:00,21.85,21.89,21.85,21.89,894300.0,9.6318,9.6494,9.6318,9.6494,894300.0
2005-12-13 13:00:00,21.89,21.91,21.88,21.89,1396200.0,9.6494,9.6582,9.645,9.6494,1396200.0
2005-12-13 13:10:00,21.89,21.92,21.87,21.9,1674700.0,9.6494,9.6626,9.6406,9.6538,1674700.0
2005-12-13 13:20:00,21.9,21.93,21.89,21.9,1837700.0,9.6538,9.667,9.6494,9.6538,1837700.0
2005-12-13 13:30:00,21.9,21.95,21.89,21.95,1570000.0,9.6538,9.6758,9.6494,9.6758,1570000.0
2005-12-13 13:40:00,21.94,21.99,21.94,21.98,1698200.0,9.6714,9.6935,9.6714,9.6891,1698200.0
2005-12-13 13:50:00,21.99,22.01,21.93,21.93,2976700.0,9.6935,9.7023,9.667,9.667,2976700.0
2005-12-13 14:00:00,21.93,21.95,21.86,21.89,1854000.0,9.667,9.6758,9.6362,9.6494,1854000.0
2005-12-13 14:10:00,21.89,21.94,21.89,21.93,1829600.0,9.6494,9.6714,9.6494,9.667,1829600.0
2005-12-13 14:20:00,21.93,22.0,21.92,21.95,1971400.0,9.667,9.6979,9.6626,9.6758,1971400.0
2005-12-13 14:30:00,21.95,22.04,21.93,22.02,1656800.0,9.6758,9.7155,9.667,9.7067,1656800.0
2005-12-13 14:40:00,22.02,22.2,22.02,22.15,2301300.0,9.7067,9.786,9.7067,9.764,2301300.0
2005-12-13 14:50:00,22.17,22.19,22.1,22.16,2294500.0,9.7728,9.7816,9.742,9.7684,2294500.0
2005-12-13 15:00:00,22.16,22.19,22.11,22.17,1935500.0,9.7684,9.7816,9.7464,9.7728,1935500.0
2005-12-13 15:10:00,22.17,22.2,22.13,22.16,1631300.0,9.7728,9.786,9.7552,9.7684,1631300.0
2005-12-13 15:20:00,22.16,22.23,22.15,22.23,2182900.0,9.7684,9.7993,9.764,9.7993,2182900.0
2005-12-13 15:30:00,22.23,22.33,22.22,22.31,3073200.0,9.7993,9.8434,9.7949,9.8345,3073200.0
2005-12-13 15:40:00,22.32,22.39,21.63,22.3,3014900.0,9.8389,9.8698,9.5348,9.8301,3014900.0
2005-12-13 15:50:00,22.3,22.33,20.2,22.33,3647100.0,9.8301,9.8434,8.9044,9.8434,3647100.0
2005-12-14 09:30:00,22.31,22.49,22.3,22.43,4213600.0,9.8345,9.9139,9.8301,9.8874,4213600.0
2005-12-14 09:40:00,22.43,22.55,22.41,22.5,3053600.0,9.8874,9.9403,9.8786,9.9183,3053600.0
2005-12-14 09:50:00,22.51,22.51,22.38,22.42,2453300.0,9.9227,9.9227,9.8654,9.883,2453300.0
2005-12-14 10:00:00,22.43,22.46,22.4,22.45,1781100.0,9.8874,9.9007,9.8742,9.8963,1781100.0
2005-12-14 10:10:00,22.43,22.45,22.37,22.37,1473000.0,9.8874,9.8963,9.861,9.861,1473000.0
2005-12-14 10:20:00,22.36,22.4,22.32,22.37,1281800.0,9.8566,9.8742,9.8389,9.861,1281800.0
2005-12-14 10:30:00,22.38,22.43,22.38,22.4,1208000.0,9.8654,9.8874,9.8654,9.8742,1208000.0
2005-12-14 10:40:00,22.39,22.45,22.39,22.44,1122500.0,9.8698,9.8963,9.8698,9.8918,1122500.0
2005-12-14 10:50:00,22.45,22.46,22.4,22.41,808800.0,9.8963,9.9007,9.8742,9.8786,808800.0
2005-12-14 11:00:00,22.42,22.46,22.4,22.45,1235400.0,9.883,9.9007,9.8742,9.8963,1235400.0
2005-12-14 11:10:00,22.44,22.5,22.44,22.49,1359400.0,9.8918,9.9183,9.8918,9.9139,1359400.0
2005-12-14 11:20:00,22.49,22.63,22.48,22.59,2201900.0,9.9139,9.9756,9.9095,9.958,2201900.0
2005-12-14 11:30:00,22.6,22.62,22.57,22.62,1533000.0,9.9624,9.9712,9.9492,9.9712,1533000.0
2005-12-14 11:40:00,22.62,22.73,22.61,22.67,2114600.0,9.9712,10.0197,9.9668,9.9932,2114600.0
2005-12-14 11:50:00,22.67,22.68,22.57,22.64,999700.0,9.9932,9.9976,9.9492,9.98,999700.0
2005-12-14 12:00:00,22.65,22.7,22.64,22.67,1142000.0,9.9844,10.0065,9.98,9.9932,1142000.0
2005-12-14 12:10:00,22.68,22.74,22.65,22.74,930600.0,9.9976,10.0241,9.9844,10.0241,930600.0
2005-12-14 12:20:00,22.74,22.79,22.73,22.76,2121500.0,10.0241,10.0461,10.0197,10.0329,2121500.0
2005-12-14 12:30:00,22.75,22.82,22.75,22.82,1462500.0,10.0285,10.0594,10.0285,10.0594,1462500.0
2005-12-14 12:40:00,22.82,22.85,22.77,22.83,1791100.0,10.0594,10.0726,10.0373,10.0638,1791100.0
2005-12-14 12:50:00,22.83,22.92,22.82,22.85,2331200.0,10.0638,10.1034,10.0594,10.0726,2331200.0
2005-12-14 13:00:00,22.87,22.87,22.75,22.82,1441300.0,10.0814,10.0814,10.0285,10.0594,1441300.0
2005-12-14 13:10:00,22.84,22.89,22.81,22.89,991300.0,10.0682,10.0902,10.0549,10.0902,991300.0
2005-12-14 13:20:00,22.89,22.94,22.88,22.92,1169400.0,10.0902,10.1123,10.0858,10.1034,1169400.0
2005-12-14 13:30:00,22.92,22.98,22.91,22.93,1341200.0,10.1034,10.1299,10.099,10.1078,1341200.0
2005-12-14 13:40:00,22.93,22.96,22.91,22.95,985200.0,10.1078,10.1211,10.099,10.1167,985200.0
2005-12-14 13:50:00,22.95,23.01,22.92,22.95,1924400.0,10.1167,10.1431,10.1034,10.1167,1924400.0
2005-12-14 14:00:00,22.94,22.98,22.93,22.96,1220200.0,10.1123,10.1299,10.1078,10.1211,1220200.0
2005-12-14 14:10:00,22.95,22.97,22.82,22.85,1482000.0,10.1167,10.1255,10.0594,10.0726,1482000.0
2005-12-14 14:20:00,22.86,22.94,22.83,22.91,979000.0,10.077,10.1123,10.0638,10.099,979000.0
2005-12-14 14:30:00,22.91,22.93,22.88,22.92,1103200.0,10.099,10.1078,10.0858,10.1034,1103200.0
2005-12-14 14:40:00,22.92,23.01,22.91,22.99,1964400.0,10.1034,10.1431,10.099,10.1343,1964400.0
2005-12-14 14:50:00,22.99,23.01,22.9,22.92,1414100.0,10.1343,10.1431,10.0946,10.1034,1414100.0
2005-12-14 15:00:00,22.92,22.94,22.88,22.91,1607700.0,10.1034,10.1123,10.0858,10.099,1607700.0
2005-12-14 15:10:00,22.9,22.94,22.84,22.93,1814400.0,10.0946,10.1123,10.0682,10.1078,1814400.0
2005-12-14 15:20:00,22.93,22.97,22.9,22.91,1366900.0,10.1078,10.1255,10.0946,10.099,1366900.0
2005-12-14 15:30:00,22.92,22.93,22.85,22.92,1533900.0,10.1034,10.1078,10.0726,10.1034,1533900.0
2005-12-14 15:40:00,22.92,22.94,22.87,22.9,2160900.0,10.1034,10.1123,10.0814,10.0946,2160900.0
2005-12-14 15:50:00,22.9,22.91,22.81,22.88,2258400.0,10.0946,10.099,10.0549,10.0858,2258400.0
2005-12-15 09:30:00,22.82,23.09,22.8,23.06,3105000.0,10.0594,10.1784,10.0505,10.1651,3105000.0
2005-12-15 09:40:00,23.05,23.08,23.02,23.02,2228300.0,10.1607,10.174,10.1475,10.1475,2228300.0
2005-12-15 09:50:00,23.03,23.05,22.92,23.0,2447900.0,10.1519,10.1607,10.1034,10.1387,2447900.0
2005-12-15 10:00:00,23.0,23.04,22.98,23.01,1258100.0,10.1387,10.1563,10.1299,10.1431,1258100.0
2005-12-15 10:10:00,23.01,23.07,22.92,22.93,1453500.0,10.1431,10.1696,10.1034,10.1078,1453500.0
2005-12-15 10:20:00,22.93,23.02,22.91,22.95,1420500.0,10.1078,10.1475,10.099,10.1167,1420500.0
2005-12-15 10:30:00,22.95,22.95,22.79,22.81,1754600.0,10.1167,10.1167,10.0461,10.0549,1754600.0
2005-12-15 10:40:00,22.81,22.83,22.5,22.58,2502500.0,10.0549,10.0638,9.9183,9.9536,2502500.0
2005-12-15 10:50:00,22.58,22.71,22.58,22.7,1256500.0,9.9536,10.0109,9.9536,10.0065,1256500.0
2005-12-15 11:00:00,22.7,22.74,22.67,22.7,1191900.0,10.0065,10.0241,9.9932,10.0065,1191900.0
2005-12-15 11:10:00,22.7,22.73,22.67,22.72,694800.0,10.0065,10.0197,9.9932,10.0153,694800.0
2005-12-15 11:20:00,22.72,22.8,22.72,22.8,1050200.0,10.0153,10.0505,10.0153,10.0505,1050200.0
2005-12-15 11:30:00,22.79,22.84,22.74,22.75,1344100.0,10.0461,10.0682,10.0241,10.0285,1344100.0
2005-12-15 11:40:00,22.74,22.82,22.74,22.77,960900.0,10.0241,10.0594,10.0241,10.0373,960900.0
2005-12-15 11:50:00,22.79,22.88,22.77,22.86,986600.0,10.0461,10.0858,10.0373,10.077,986600.0
2005-12-15 12:00:00,22.87,22.89,22.82,22.82,882300.0,10.0814,10.0902,10.0594,10.0594,882300.0
2005-12-15 12:10:00,22.82,22.83,22.77,22.8,566800.0,10.0594,10.0638,10.0373,10.0505,566800.0
2005-12-15 12:20:00,22.81,22.83,22.79,22.81,464800.0,10.0549,10.0638,10.0461,10.0549,464800.0
2005-12-15 12:30:00,22.81,22.85,22.8,22.83,301700.0,10.0549,10.0726,10.0505,10.0638,301700.0
2005-12-15 12:40:00,22.83,22.85,22.82,22.82,413600.0,10.0638,10.0726,10.0594,10.0594,413600.0
2005-12-15 12:50:00,22.83,23.06,22.82,22.84,321500.0,10.0638,10.1651,10.0594,10.0682,321500.0
2005-12-15 13:00:00,22.84,22.87,22.83,22.84,519200.0,10.0682,10.0814,10.0638,10.0682,519200.0
2005-12-15 13:10:00,22.85,22.89,22.83,22.85,745500.0,10.0726,10.0902,10.0638,10.0726,745500.0
2005-12-15 13:20:00,22.86,22.86,22.84,22.86,1483500.0,10.077,10.077,10.0682,10.077,1483500.0
2005-12-15 13:30:00,22.86,22.87,22.82,22.82,702400.0,10.077,10.0814,10.0594,10.0594,702400.0
2005-12-15 13:40:00,22.82,22.84,22.77,22.83,851000.0,10.0594,10.0682,10.0373,10.0638,851000.0
2005-12-15 13:50:00,22.83,22.89,22.82,22.88,1051300.0,10.0638,10.0902,10.0594,10.0858,1051300.0
2005-12-15 14:00:00,22.87,22.94,22.86,22.94,572800.0,10.0814,10.1123,10.077,10.1123,572800.0
2005-12-15 14:10:00,22.94,22.95,22.81,22.84,853000.0,10.1123,10.1167,10.0549,10.0682,853000.0
2005-12-15 14:20:00,22.83,22.87,22.82,22.84,493200.0,10.0638,10.0814,10.0594,10.0682,493200.0
2005-12-15 14:30:00,22.84,22.86,22.82,22.85,399800.0,10.0682,10.077,10.0594,10.0726,399800.0
2005-12-15 14:40:00,22.84,22.86,22.78,22.78,693200.0,10.0682,10.077,10.0417,10.0417,693200.0
2005-12-15 14:50:00,22.79,22.79,22.75,22.75,504500.0,10.0461,10.0461,10.0285,10.0285,504500.0
2005-12-15 15:00:00,22.75,22.79,22.75,22.78,650100.0,10.0285,10.0461,10.0285,10.0417,650100.0
2005-12-15 15:10:00,22.79,22.81,22.74,22.75,759900.0,10.0461,10.0549,10.0241,10.0285,759900.0
2005-12-15 15:20:00,22.75,22.79,22.75,22.77,815200.0,10.0285,10.0461,10.0285,10.0373,815200.0
2005-12-15 15:30:00,22.77,22.83,22.76,22.82,789400.0,10.0373,10.0638,10.0329,10.0594,789400.0
2005-12-15 15:40:00,22.83,22.88,22.82,22.85,1055500.0,10.0638,10.0858,10.0594,10.0726,1055500.0
2005-12-15 15:50:00,22.86,22.86,22.78,22.79,1139100.0,10.077,10.077,10.0417,10.0461,1139100.0
2005-12-16 09:30:00,22.77,22.93,22.77,22.87,7930300.0,10.0373,10.1078,10.0373,10.0814,7930300.0
2005-12-16 09:40:00,22.88,22.89,22.79,22.79,1325200.0,10.0858,10.0902,10.0461,10.0461,1325200.0
2005-12-16 09:50:00,22.79,22.83,22.74,22.76,1162800.0,10.0461,10.0638,10.0241,10.0329,1162800.0
2005-12-16 10:00:00,22.75,22.77,22.64,22.68,1604600.0,10.0285,10.0373,9.98,9.9976,1604600.0
2005-12-16 10:10:00,22.68,22.73,22.68,22.72,1484700.0,9.9976,10.0197,9.9976,10.0153,1484700.0
2005-12-16 10:20:00,22.72,22.78,22.7,22.74,1811400.0,10.0153,10.0417,10.0065,10.0241,1811400.0
2005-12-16 10:30:00,22.73,22.76,22.61,22.65,1643900.0,10.0197,10.0329,9.9668,9.9844,1643900.0
2005-12-16 10:40:00,22.66,22.68,22.65,22.66,848600.0,9.9888,9.9976,9.9844,9.9888,848600.0
2005-12-16 10:50:00,22.65,22.73,22.63,22.7,1065500.0,9.9844,10.0197,9.9756,10.0065,1065500.0
2005-12-16 11:00:00,22.7,22.74,22.64,22.64,583900.0,10.0065,10.0241,9.98,9.98,583900.0
2005-12-16 11:10:00,22.64,22.67,22.63,22.64,815500.0,9.98,9.9932,9.9756,9.98,815500.0
2005-12-16 11:20:00,22.64,22.65,22.57,22.61,832100.0,9.98,9.9844,9.9492,9.9668,832100.0
2005-12-16 11:30:00,22.61,22.63,22.59,22.61,675500.0,9.9668,9.9756,9.958,9.9668,675500.0
2005-12-16 11:40:00,22.62,22.63,22.55,22.57,793700.0,9.9712,9.9756,9.9403,9.9492,793700.0
2005-12-16 11:50:00,22.57,22.58,22.54,22.55,587800.0,9.9492,9.9536,9.9359,9.9403,587800.0
2005-12-16 12:00:00,22.55,22.61,22.54,22.6,807100.0,9.9403,9.9668,9.9359,9.9624,807100.0
2005-12-16 12:10:00,22.61,22.64,22.59,22.61,534200.0,9.9668,9.98,9.958,9.9668,534200.0
2005-12-16 12:20:00,22.61,22.62,22.56,22.6,399400.0,9.9668,9.9712,9.9447,9.9624,399400.0
2005-12-16 12:30:00,22.6,22.62,22.58,22.59,325800.0,9.9624,9.9712,9.9536,9.958,325800.0
2005-12-16 12:40:00,22.59,22.6,22.56,22.59,400000.0,9.958,9.9624,9.9447,9.958,400000.0
2005-12-16 12:50:00,22.59,22.6,22.57,22.57,445900.0,9.958,9.9624,9.9492,9.9492,445900.0
2005-12-16 13:00:00,22.57,22.6,22.55,22.55,494100.0,9.9492,9.9624,9.9403,9.9403,494100.0
2005-12-16 13:10:00,22.55,22.63,22.55,22.62,781200.0,9.9403,9.9756,9.9403,9.9712,781200.0
2005-12-16 13:20:00,22.62,22.7,22.62,22.68,700600.0,9.9712,10.0065,9.9712,9.9976,700600.0
2005-12-16 13:30:00,22.69,22.74,22.67,22.73,554000.0,10.002,10.0241,9.9932,10.0197,554000.0
2005-12-16 13:40:00,22.74,22.74,22.68,22.7,437800.0,10.0241,10.0241,9.9976,10.0065,437800.0
2005-12-16 13:50:00,22.7,22.89,22.65,22.69,486500.0,10.0065,10.0902,9.9844,10.002,486500.0
2005-12-16 14:00:00,22.69,22.73,22.66,22.73,596600.0,10.002,10.0197,9.9888,10.0197,596600.0
2005-12-16 14:10:00,22.73,22.82,22.7,22.79,817500.0,10.0197,10.0594,10.0065,10.0461,817500.0
2005-12-16 14:20:00,22.79,22.83,22.72,22.73,689700.0,10.0461,10.0638,10.0153,10.0197,689700.0
2005-12-16 14:30:00,22.72,22.73,22.68,22.69,516700.0,10.0153,10.0197,9.9976,10.002,516700.0
2005-12-16 14:40:00,22.69,22.71,22.61,22.63,601000.0,10.002,10.0109,9.9668,9.9756,601000.0
2005-12-16 14:50:00,22.63,22.67,22.61,22.66,848900.0,9.9756,9.9932,9.9668,9.9888,848900.0
2005-12-16 15:00:00,22.66,22.71,22.64,22.7,976400.0,9.9888,10.0109,9.98,10.0065,976400.0
2005-12-16 15:10:00,22.71,22.72,22.69,22.7,629800.0,10.0109,10.0153,10.002,10.0065,629800.0
2005-12-16 15:20:00,22.7,22.79,22.69,22.79,1054300.0,10.0065,10.0461,10.002,10.0461,1054300.0
2005-12-16 15:30:00,22.78,22.81,22.75,22.78,1235100.0,10.0417,10.0549,10.0285,10.0417,1235100.0
2005-12-16 15:40:00,22.78,22.78,22.61,22.68,1813800.0,10.0417,10.0417,9.9668,9.9976,1813800.0
2005-12-16 15:50:00,22.68,22.69,22.64,22.67,2063600.0,9.9976,10.002,9.98,9.9932,2063600.0
2005-12-19 09:30:00,25.15,25.2,24.96,24.97,15927600.0,11.0864,11.1085,11.0027,11.0071,15927600.0
2005-12-19 09:40:00,24.98,24.99,24.6,24.84,7412900.0,11.0115,11.0159,10.844,10.9498,7412900.0
2005-12-19 09:50:00,24.84,24.98,24.75,24.83,8631400.0,10.9498,11.0115,10.9101,10.9454,8631400.0
2005-12-19 10:00:00,24.83,24.85,24.68,24.76,5414600.0,10.9454,10.9542,10.8793,10.9145,5414600.0
2005-12-19 10:10:00,24.77,24.85,24.7,24.83,4516000.0,10.9189,10.9542,10.8881,10.9454,4516000.0
2005-12-19 10:20:00,24.82,24.87,24.7,24.74,4974900.0,10.941,10.963,10.8881,10.9057,4974900.0
2005-12-19 10:30:00,24.74,24.89,24.74,24.86,4489100.0,10.9057,10.9718,10.9057,10.9586,4489100.0
2005-12-19 10:40:00,24.85,25.02,24.85,24.99,6286100.0,10.9542,11.0291,10.9542,11.0159,6286100.0
2005-12-19 10:50:00,24.99,25.0,24.92,24.98,3484700.0,11.0159,11.0203,10.9851,11.0115,3484700.0
2005-12-19 11:00:00,24.97,25.0,24.9,24.91,2748100.0,11.0071,11.0203,10.9762,10.9807,2748100.0
2005-12-19 11:10:00,24.91,24.98,24.87,24.97,2419000.0,10.9807,11.0115,10.963,11.0071,2419000.0
2005-12-19 11:20:00,24.97,25.0,24.94,24.99,2896800.0,11.0071,11.0203,10.9939,11.0159,2896800.0
2005-12-19 11:30:00,24.98,25.07,24.98,25.07,3845200.0,11.0115,11.0512,11.0115,11.0512,3845200.0
2005-12-19 11:40:00,25.06,25.07,24.93,24.98,2570400.0,11.0468,11.0512,10.9895,11.0115,2570400.0
2005-12-19 11:50:00,24.97,24.99,24.93,24.95,1819000.0,11.0071,11.0159,10.9895,10.9983,1819000.0
2005-12-19 12:00:00,24.95,24.97,24.93,24.95,1473000.0,10.9983,11.0071,10.9895,10.9983,1473000.0
2005-12-19 12:10:00,24.94,24.97,24.93,24.95,1255700.0,10.9939,11.0071,10.9895,10.9983,1255700.0
2005-12-19 12:20:00,24.95,24.96,24.91,24.92,1348500.0,10.9983,11.0027,10.9807,10.9851,1348500.0
2005-12-19 12:30:00,24.92,24.94,24.87,24.92,1783600.0,10.9851,10.9939,10.963,10.9851,1783600.0
2005-12-19 12:40:00,24.91,24.93,24.87,24.88,1146900.0,10.9807,10.9895,10.963,10.9674,1146900.0
2005-12-19 12:50:00,24.88,24.92,24.87,24.89,1729600.0,10.9674,10.9851,10.963,10.9718,1729600.0
2005-12-19 13:00:00,24.9,24.92,24.89,24.91,1920400.0,10.9762,10.9851,10.9718,10.9807,1920400.0
2005-12-19 13:10:00,24.91,24.91,24.84,24.86,1537400.0,10.9807,10.9807,10.9498,10.9586,1537400.0
2005-12-19 13:20:00,24.87,24.87,24.82,24.83,1609900.0,10.963,10.963,10.941,10.9454,1609900.0
2005-12-19 13:30:00,24.83,24.84,24.71,24.75,1874500.0,10.9454,10.9498,10.8925,10.9101,1874500.0
2005-12-19 13:40:00,24.75,24.78,24.68,24.72,2287100.0,10.9101,10.9233,10.8793,10.8969,2287100.0
2005-12-19 13:50:00,24.71,24.76,24.64,24.66,2084500.0,10.8925,10.9145,10.8616,10.8705,2084500.0
2005-12-19 14:00:00,24.65,24.67,24.54,24.54,2409600.0,10.866,10.8749,10.8176,10.8176,2409600.0
2005-12-19 14:10:00,24.55,24.56,24.45,24.51,2925600.0,10.822,10.8264,10.7779,10.8043,2925600.0
2005-12-19 14:20:00,24.51,24.53,24.37,24.45,3714300.0,10.8043,10.8131,10.7426,10.7779,3714300.0
2005-12-19 14:30:00,24.45,24.58,24.43,24.51,2290000.0,10.7779,10.8352,10.7691,10.8043,2290000.0
2005-12-19 14:40:00,24.52,24.55,24.46,24.48,1810200.0,10.8087,10.822,10.7823,10.7911,1810200.0
2005-12-19 14:50:00,24.49,24.53,24.42,24.43,1772400.0,10.7955,10.8131,10.7647,10.7691,1772400.0
2005-12-19 15:00:00,24.43,24.44,24.24,24.28,2550100.0,10.7691,10.7735,10.6853,10.7029,2550100.0
2005-12-19 15:10:00,24.27,24.33,24.24,24.31,5021200.0,10.6985,10.725,10.6853,10.7162,5021200.0
2005-12-19 15:20:00,24.31,24.35,24.18,24.18,1869000.0,10.7162,10.7338,10.6589,10.6589,1869000.0
2005-12-19 15:30:00,24.18,24.35,24.17,24.3,2601800.0,10.6589,10.7338,10.6545,10.7118,2601800.0
2005-12-19 15:40:00,24.3,24.4,24.27,24.38,2574300.0,10.7118,10.7558,10.6985,10.747,2574300.0
2005-12-19 15:50:00,24.37,24.56,24.31,24.32,3066200.0,10.7426,10.8264,10.7162,10.7206,3066200.0
2005-12-20 09:30:00,24.22,24.29,24.16,24.18,3566700.0,10.6765,10.7073,10.65,10.6589,3566700.0
2005-12-20 09:40:00,24.18,24.23,24.14,24.21,1787900.0,10.6589,10.6809,10.6412,10.6721,1787900.0
2005-12-20 09:50:00,24.22,24.29,24.0,24.13,1808200.0,10.6765,10.7073,10.5795,10.6368,1808200.0
2005-12-20 10:00:00,24.12,24.12,23.98,24.01,2284600.0,10.6324,10.6324,10.5707,10.5839,2284600.0
2005-12-20 10:10:00,24.01,24.06,23.93,23.95,1771200.0,10.5839,10.606,10.5487,10.5575,1771200.0
2005-12-20 10:20:00,23.95,24.04,23.94,24.03,1745600.0,10.5575,10.5971,10.5531,10.5927,1745600.0
2005-12-20 10:30:00,24.02,24.04,24.0,24.0,1229500.0,10.5883,10.5971,10.5795,10.5795,1229500.0
2005-12-20 10:40:00,24.0,24.0,23.89,23.99,2345300.0,10.5795,10.5795,10.531,10.5751,2345300.0
2005-12-20 10:50:00,23.99,24.13,23.92,24.1,2087500.0,10.5751,10.6368,10.5442,10.6236,2087500.0
2005-12-20 11:00:00,24.1,24.17,24.05,24.07,1034500.0,10.6236,10.6545,10.6016,10.6104,1034500.0
2005-12-20 11:10:00,24.07,24.1,24.03,24.08,702600.0,10.6104,10.6236,10.5927,10.6148,702600.0
2005-12-20 11:20:00,24.08,24.13,24.05,24.11,1119000.0,10.6148,10.6368,10.6016,10.628,1119000.0
2005-12-20 11:30:00,24.1,24.12,24.05,24.06,798900.0,10.6236,10.6324,10.6016,10.606,798900.0
2005-12-20 11:40:00,24.06,24.1,24.04,24.06,707600.0,10.606,10.6236,10.5971,10.606,707600.0
2005-12-20 11:50:00,24.06,24.06,24.01,24.02,901100.0,10.606,10.606,10.5839,10.5883,901100.0
2005-12-20 12:00:00,24.02,24.07,24.0,24.04,472200.0,10.5883,10.6104,10.5795,10.5971,472200.0
2005-12-20 12:10:00,24.05,24.05,24.0,24.04,883000.0,10.6016,10.6016,10.5795,10.5971,883000.0
2005-12-20 12:20:00,24.04,24.05,24.0,24.02,632000.0,10.5971,10.6016,10.5795,10.5883,632000.0
2005-12-20 12:30:00,24.01,24.02,23.97,23.99,639100.0,10.5839,10.5883,10.5663,10.5751,639100.0
2005-12-20 12:40:00,23.99,24.0,23.95,23.95,477200.0,10.5751,10.5795,10.5575,10.5575,477200.0
2005-12-20 12:50:00,23.95,24.05,23.93,23.96,805800.0,10.5575,10.6016,10.5487,10.5619,805800.0
2005-12-20 13:00:00,23.96,23.98,23.91,23.92,997100.0,10.5619,10.5707,10.5398,10.5442,997100.0
2005-12-20 13:10:00,23.92,23.95,23.86,23.95,1615700.0,10.5442,10.5575,10.5178,10.5575,1615700.0
2005-12-20 13:20:00,23.95,23.98,23.91,23.94,1207000.0,10.5575,10.5707,10.5398,10.5531,1207000.0
2005-12-20 13:30:00,23.94,23.97,23.93,23.94,762100.0,10.5531,10.5663,10.5487,10.5531,762100.0
2005-12-20 13:40:00,23.94,23.96,23.91,23.94,634900.0,10.5531,10.5619,10.5398,10.5531,634900.0
2005-12-20 13:50:00,23.94,23.95,23.91,23.91,373700.0,10.5531,10.5575,10.5398,10.5398,373700.0
2005-12-20 14:00:00,23.91,23.95,23.88,23.93,1031300.0,10.5398,10.5575,10.5266,10.5487,1031300.0
2005-12-20 14:10:00,23.93,23.98,23.92,23.98,1041800.0,10.5487,10.5707,10.5442,10.5707,1041800.0
2005-12-20 14:20:00,23.97,24.03,23.95,23.98,978200.0,10.5663,10.5927,10.5575,10.5707,978200.0
2005-12-20 14:30:00,23.98,23.99,23.95,23.97,699000.0,10.5707,10.5751,10.5575,10.5663,699000.0
2005-12-20 14:40:00,23.97,24.0,23.96,23.96,571200.0,10.5663,10.5795,10.5619,10.5619,571200.0
2005-12-20 14:50:00,23.96,23.98,23.94,23.97,1007100.0,10.5619,10.5707,10.5531,10.5663,1007100.0
2005-12-20 15:00:00,23.97,24.0,23.96,23.98,769700.0,10.5663,10.5795,10.5619,10.5707,769700.0
2005-12-20 15:10:00,23.98,24.03,23.98,23.99,1501500.0,10.5707,10.5927,10.5707,10.5751,1501500.0
2005-12-20 15:20:00,23.99,24.01,23.97,23.97,1265500.0,10.5751,10.5839,10.5663,10.5663,1265500.0
2005-12-20 15:30:00,23.97,23.98,23.94,23.98,959500.0,10.5663,10.5707,10.5531,10.5707,959500.0
2005-12-20 15:40:00,23.97,24.03,23.97,24.02,1453300.0,10.5663,10.5927,10.5663,10.5883,1453300.0
2005-12-20 15:50:00,24.02,24.02,23.97,23.99,1749500.0,10.5883,10.5883,10.5663,10.5751,1749500.0
2005-12-21 09:30:00,24.05,24.05,23.94,23.98,2277300.0,10.6016,10.6016,10.5531,10.5707,2277300.0
2005-12-21 09:40:00,23.98,24.11,23.98,24.06,1499300.0,10.5707,10.628,10.5707,10.606,1499300.0
2005-12-21 09:50:00,24.07,24.1,24.05,24.07,831100.0,10.6104,10.6236,10.6016,10.6104,831100.0
2005-12-21 10:00:00,24.07,24.11,24.07,24.09,656800.0,10.6104,10.628,10.6104,10.6192,656800.0
2005-12-21 10:10:00,24.09,24.09,24.05,24.08,636000.0,10.6192,10.6192,10.6016,10.6148,636000.0
2005-12-21 10:20:00,24.09,24.16,24.08,24.15,2110200.0,10.6192,10.65,10.6148,10.6456,2110200.0
2005-12-21 10:30:00,24.15,24.23,24.13,24.2,1134800.0,10.6456,10.6809,10.6368,10.6677,1134800.0
2005-12-21 10:40:00,24.2,24.23,24.18,24.22,1225900.0,10.6677,10.6809,10.6589,10.6765,1225900.0
2005-12-21 10:50:00,24.22,24.29,24.21,24.29,1417200.0,10.6765,10.7073,10.6721,10.7073,1417200.0
2005-12-21 11:00:00,24.29,24.46,24.28,24.42,1752600.0,10.7073,10.7823,10.7029,10.7647,1752600.0
2005-12-21 11:10:00,24.41,24.43,24.35,24.36,1073800.0,10.7602,10.7691,10.7338,10.7382,1073800.0
2005-12-21 11:20:00,24.35,24.37,24.3,24.32,1000300.0,10.7338,10.7426,10.7118,10.7206,1000300.0
2005-12-21 11:30:00,24.33,24.37,24.3,24.36,907100.0,10.725,10.7426,10.7118,10.7382,907100.0
2005-12-21 11:40:00,24.36,24.4,24.33,24.38,764700.0,10.7382,10.7558,10.725,10.747,764700.0
2005-12-21 11:50:00,24.38,24.39,24.35,24.36,840600.0,10.747,10.7514,10.7338,10.7382,840600.0
2005-12-21 12:00:00,24.35,24.36,24.31,24.32,775600.0,10.7338,10.7382,10.7162,10.7206,775600.0
2005-12-21 12:10:00,24.32,24.33,24.3,24.3,320500.0,10.7206,10.725,10.7118,10.7118,320500.0
2005-12-21 12:20:00,24.3,24.33,24.25,24.26,608400.0,10.7118,10.725,10.6897,10.6941,608400.0
2005-12-21 12:30:00,24.25,24.31,24.25,24.29,540200.0,10.6897,10.7162,10.6897,10.7073,540200.0
2005-12-21 12:40:00,24.3,24.31,24.26,24.28,818300.0,10.7118,10.7162,10.6941,10.7029,818300.0
2005-12-21 12:50:00,24.28,24.29,24.2,24.23,901500.0,10.7029,10.7073,10.6677,10.6809,901500.0
2005-12-21 13:00:00,24.23,24.25,24.21,24.23,355900.0,10.6809,10.6897,10.6721,10.6809,355900.0
2005-12-21 13:10:00,24.23,24.23,24.2,24.2,362900.0,10.6809,10.6809,10.6677,10.6677,362900.0
2005-12-21 13:20:00,24.21,24.21,24.15,24.15,561100.0,10.6721,10.6721,10.6456,10.6456,561100.0
2005-12-21 13:30:00,24.16,24.21,24.15,24.21,908200.0,10.65,10.6721,10.6456,10.6721,908200.0
2005-12-21 13:40:00,24.21,24.27,24.18,24.27,642300.0,10.6721,10.6985,10.6589,10.6985,642300.0
2005-12-21 13:50:00,24.26,24.27,24.2,24.24,523100.0,10.6941,10.6985,10.6677,10.6853,523100.0
2005-12-21 14:00:00,24.24,24.24,24.21,24.22,329100.0,10.6853,10.6853,10.6721,10.6765,329100.0
2005-12-21 14:10:00,24.22,24.29,24.22,24.28,387900.0,10.6765,10.7073,10.6765,10.7029,387900.0
2005-12-21 14:20:00,24.29,24.29,24.22,24.23,325600.0,10.7073,10.7073,10.6765,10.6809,325600.0
2005-12-21 14:30:00,24.22,24.26,24.21,24.21,472500.0,10.6765,10.6941,10.6721,10.6721,472500.0
2005-12-21 14:40:00,24.21,24.22,24.16,24.18,679300.0,10.6721,10.6765,10.65,10.6589,679300.0
2005-12-21 14:50:00,24.17,24.18,24.1,24.12,737700.0,10.6545,10.6589,10.6236,10.6324,737700.0
2005-12-21 15:00:00,24.13,24.15,24.11,24.11,676200.0,10.6368,10.6456,10.628,10.628,676200.0
2005-12-21 15:10:00,24.11,24.13,24.06,24.06,732600.0,10.628,10.6368,10.606,10.606,732600.0
2005-12-21 15:20:00,24.06,24.08,24.01,24.01,685900.0,10.606,10.6148,10.5839,10.5839,685900.0
2005-12-21 15:30:00,24.01,24.03,24.0,24.02,691000.0,10.5839,10.5927,10.5795,10.5883,691000.0
2005-12-21 15:40:00,24.02,24.09,24.0,24.09,990700.0,10.5883,10.6192,10.5795,10.6192,990700.0
2005-12-21 15:50:00,24.08,24.09,24.05,24.07,1129700.0,10.6148,10.6192,10.6016,10.6104,1129700.0
2005-12-22 09:30:00,24.03,24.07,23.92,23.92,1640700.0,10.5927,10.6104,10.5442,10.5442,1640700.0
2005-12-22 09:40:00,23.93,24.03,23.92,23.95,524200.0,10.5487,10.5927,10.5442,10.5575,524200.0
2005-12-22 09:50:00,23.96,23.99,23.93,23.96,505000.0,10.5619,10.5751,10.5487,10.5619,505000.0
2005-12-22 10:00:00,23.96,23.97,23.93,23.94,514300.0,10.5619,10.5663,10.5487,10.5531,514300.0
2005-12-22 10:10:00,23.94,23.97,23.84,23.85,1076800.0,10.5531,10.5663,10.509,10.5134,1076800.0
2005-12-22 10:20:00,23.86,23.9,23.83,23.89,836200.0,10.5178,10.5354,10.5046,10.531,836200.0
2005-12-22 10:30:00,23.89,23.93,23.87,23.92,517600.0,10.531,10.5487,10.5222,10.5442,517600.0
2005-12-22 10:40:00,23.91,23.93,23.88,23.91,511200.0,10.5398,10.5487,10.5266,10.5398,511200.0
2005-12-22 10:50:00,23.9,23.98,23.88,23.97,678900.0,10.5354,10.5707,10.5266,10.5663,678900.0
2005-12-22 11:00:00,23.97,23.98,23.91,23.96,447500.0,10.5663,10.5707,10.5398,10.5619,447500.0
2005-12-22 11:10:00,23.97,24.09,23.95,24.09,1127300.0,10.5663,10.6192,10.5575,10.6192,1127300.0
2005-12-22 11:20:00,24.09,24.15,24.07,24.08,670900.0,10.6192,10.6456,10.6104,10.6148,670900.0
2005-12-22 11:30:00,24.08,24.1,24.06,24.07,542100.0,10.6148,10.6236,10.606,10.6104,542100.0
2005-12-22 11:40:00,24.06,24.07,24.03,24.06,557200.0,10.606,10.6104,10.5927,10.606,557200.0
2005-12-22 11:50:00,24.05,24.1,24.02,24.04,597800.0,10.6016,10.6236,10.5883,10.5971,597800.0
2005-12-22 12:00:00,24.03,24.05,23.97,24.0,728800.0,10.5927,10.6016,10.5663,10.5795,728800.0
2005-12-22 12:10:00,24.01,24.03,24.0,24.0,417300.0,10.5839,10.5927,10.5795,10.5795,417300.0
2005-12-22 12:20:00,24.01,24.04,23.99,24.02,384600.0,10.5839,10.5971,10.5751,10.5883,384600.0
2005-12-22 12:30:00,24.01,24.03,23.99,24.02,490100.0,10.5839,10.5927,10.5751,10.5883,490100.0
2005-12-22 12:40:00,24.02,24.03,23.95,23.97,461000.0,10.5883,10.5927,10.5575,10.5663,461000.0
2005-12-22 12:50:00,23.97,24.0,23.96,24.0,311100.0,10.5663,10.5795,10.5619,10.5795,311100.0
2005-12-22 13:00:00,24.0,24.01,23.98,23.99,317300.0,10.5795,10.5839,10.5707,10.5751,317300.0
2005-12-22 13:10:00,24.0,24.0,23.97,23.98,351900.0,10.5795,10.5795,10.5663,10.5707,351900.0
2005-12-22 13:20:00,23.99,23.99,23.97,23.98,248000.0,10.5751,10.5751,10.5663,10.5707,248000.0
2005-12-22 13:30:00,23.98,24.03,23.96,24.01,395800.0,10.5707,10.5927,10.5619,10.5839,395800.0
2005-12-22 13:40:00,24.01,24.03,24.0,24.0,303500.0,10.5839,10.5927,10.5795,10.5795,303500.0
2005-12-22 13:50:00,24.01,24.04,24.0,24.03,248200.0,10.5839,10.5971,10.5795,10.5927,248200.0
2005-12-22 14:00:00,24.03,24.05,24.03,24.05,353700.0,10.5927,10.6016,10.5927,10.6016,353700.0
2005-12-22 14:10:00,24.04,24.05,24.0,24.02,403400.0,10.5971,10.6016,10.5795,10.5883,403400.0
2005-12-22 14:20:00,24.03,24.03,23.98,24.0,367500.0,10.5927,10.5927,10.5707,10.5795,367500.0
2005-12-22 14:30:00,24.0,24.01,23.96,23.99,402800.0,10.5795,10.5839,10.5619,10.5751,402800.0
2005-12-22 14:40:00,23.99,24.01,23.98,24.01,388400.0,10.5751,10.5839,10.5707,10.5839,388400.0
2005-12-22 14:50:00,24.0,24.02,23.98,24.01,563200.0,10.5795,10.5883,10.5707,10.5839,563200.0
2005-12-22 15:00:00,24.0,24.02,23.98,24.02,601100.0,10.5795,10.5883,10.5707,10.5883,601100.0
2005-12-22 15:10:00,24.02,24.02,24.0,24.0,723400.0,10.5883,10.5883,10.5795,10.5795,723400.0
2005-12-22 15:20:00,24.01,24.02,24.0,24.01,786400.0,10.5839,10.5883,10.5795,10.5839,786400.0
2005-12-22 15:30:00,24.01,24.04,24.01,24.03,733100.0,10.5839,10.5971,10.5839,10.5927,733100.0
2005-12-22 15:40:00,24.03,24.06,24.02,24.05,1367900.0,10.5927,10.606,10.5883,10.6016,1367900.0
2005-12-22 15:50:00,24.04,24.07,24.04,24.06,1307800.0,10.5971,10.6104,10.5971,10.606,1307800.0
2005-12-23 09:30:00,24.0,24.05,23.98,24.01,1399300.0,10.5795,10.6016,10.5707,10.5839,1399300.0
2005-12-23 09:40:00,24.01,24.02,23.97,23.97,1007100.0,10.5839,10.5883,10.5663,10.5663,1007100.0
2005-12-23 09:50:00,23.98,24.0,23.9,23.9,739600.0,10.5707,10.5795,10.5354,10.5354,739600.0
2005-12-23 10:00:00,23.9,23.92,23.88,23.9,592500.0,10.5354,10.5442,10.5266,10.5354,592500.0
2005-12-23 10:10:00,23.91,23.98,23.89,23.96,676000.0,10.5398,10.5707,10.531,10.5619,676000.0
2005-12-23 10:20:00,23.97,23.98,23.92,23.98,523600.0,10.5663,10.5707,10.5442,10.5707,523600.0
2005-12-23 10:30:00,23.97,24.0,23.95,23.98,1491600.0,10.5663,10.5795,10.5575,10.5707,1491600.0
2005-12-23 10:40:00,23.98,23.99,23.93,23.97,587300.0,10.5707,10.5751,10.5487,10.5663,587300.0
2005-12-23 10:50:00,23.96,23.98,23.93,23.94,708100.0,10.5619,10.5707,10.5487,10.5531,708100.0
2005-12-23 11:00:00,23.94,23.95,23.91,23.91,606600.0,10.5531,10.5575,10.5398,10.5398,606600.0
2005-12-23 11:10:00,23.92,23.93,23.9,23.91,726700.0,10.5442,10.5487,10.5354,10.5398,726700.0
2005-12-23 11:20:00,23.91,23.94,23.9,23.92,438600.0,10.5398,10.5531,10.5354,10.5442,438600.0
2005-12-23 11:30:00,23.92,23.98,23.91,23.95,582800.0,10.5442,10.5707,10.5398,10.5575,582800.0
2005-12-23 11:40:00,23.95,23.97,23.94,23.95,353700.0,10.5575,10.5663,10.5531,10.5575,353700.0
2005-12-23 11:50:00,23.96,23.97,23.92,23.94,513300.0,10.5619,10.5663,10.5442,10.5531,513300.0
2005-12-23 12:00:00,23.94,23.95,23.93,23.93,359200.0,10.5531,10.5575,10.5487,10.5487,359200.0
2005-12-23 12:10:00,23.94,23.95,23.92,23.94,262500.0,10.5531,10.5575,10.5442,10.5531,262500.0
2005-12-23 12:20:00,23.94,23.94,23.9,23.9,485900.0,10.5531,10.5531,10.5354,10.5354,485900.0
2005-12-23 12:30:00,23.9,23.93,23.9,23.92,289700.0,10.5354,10.5487,10.5354,10.5442,289700.0
2005-12-23 12:40:00,23.93,23.93,23.91,23.92,460000.0,10.5487,10.5487,10.5398,10.5442,460000.0
2005-12-23 12:50:00,23.92,23.92,23.9,23.92,305900.0,10.5442,10.5442,10.5354,10.5442,305900.0
2005-12-23 13:00:00,23.91,23.95,23.91,23.93,432400.0,10.5398,10.5575,10.5398,10.5487,432400.0
2005-12-23 13:10:00,23.94,23.94,23.92,23.93,200700.0,10.5531,10.5531,10.5442,10.5487,200700.0
2005-12-23 13:20:00,23.92,23.93,23.9,23.9,597400.0,10.5442,10.5487,10.5354,10.5354,597400.0
2005-12-23 13:30:00,23.9,23.92,23.88,23.89,316400.0,10.5354,10.5442,10.5266,10.531,316400.0
2005-12-23 13:40:00,23.89,23.94,23.88,23.94,313000.0,10.531,10.5531,10.5266,10.5531,313000.0
2005-12-23 13:50:00,23.93,23.95,23.92,23.92,396100.0,10.5487,10.5575,10.5442,10.5442,396100.0
2005-12-23 14:00:00,23.92,23.94,23.91,23.93,361500.0,10.5442,10.5531,10.5398,10.5487,361500.0
2005-12-23 14:10:00,23.94,23.95,23.92,23.93,468000.0,10.5531,10.5575,10.5442,10.5487,468000.0
2005-12-23 14:20:00,23.94,23.95,23.92,23.94,271500.0,10.5531,10.5575,10.5442,10.5531,271500.0
2005-12-23 14:30:00,23.93,23.94,23.91,23.91,429500.0,10.5487,10.5531,10.5398,10.5398,429500.0
2005-12-23 14:40:00,23.91,23.94,23.91,23.92,245600.0,10.5398,10.5531,10.5398,10.5442,245600.0
2005-12-23 14:50:00,23.92,23.94,23.92,23.94,304100.0,10.5442,10.5531,10.5442,10.5531,304100.0
2005-12-23 15:00:00,23.93,23.95,23.93,23.94,434700.0,10.5487,10.5575,10.5487,10.5531,434700.0
2005-12-23 15:10:00,23.94,23.96,23.93,23.96,611600.0,10.5531,10.5619,10.5487,10.5619,611600.0
2005-12-23 15:20:00,23.95,23.96,23.94,23.95,461100.0,10.5575,10.5619,10.5531,10.5575,461100.0
2005-12-23 15:30:00,23.94,23.97,23.94,23.96,557400.0,10.5531,10.5663,10.5531,10.5619,557400.0
2005-12-23 15:40:00,23.96,23.97,23.93,23.94,788000.0,10.5619,10.5663,10.5487,10.5531,788000.0
2005-12-23 15:50:00,23.93,23.97,23.93,23.96,726700.0,10.5487,10.5663,10.5487,10.5619,726700.0
2005-12-27 09:30:00,23.96,24.0,23.95,23.96,1382500.0,10.5619,10.5795,10.5575,10.5619,1382500.0
2005-12-27 09:40:00,23.95,23.96,23.91,23.94,700600.0,10.5575,10.5619,10.5398,10.5531,700600.0
2005-12-27 09:50:00,23.94,23.95,23.87,23.87,681700.0,10.5531,10.5575,10.5222,10.5222,681700.0
2005-12-27 10:00:00,23.87,23.88,23.84,23.85,608700.0,10.5222,10.5266,10.509,10.5134,608700.0
2005-12-27 10:10:00,23.85,23.94,23.85,23.92,725500.0,10.5134,10.5531,10.5134,10.5442,725500.0
2005-12-27 10:20:00,23.91,23.92,23.87,23.92,610300.0,10.5398,10.5442,10.5222,10.5442,610300.0
2005-12-27 10:30:00,23.92,23.96,23.91,23.94,677600.0,10.5442,10.5619,10.5398,10.5531,677600.0
2005-12-27 10:40:00,23.93,23.95,23.91,23.92,409900.0,10.5487,10.5575,10.5398,10.5442,409900.0
2005-12-27 10:50:00,23.92,23.94,23.9,23.9,353600.0,10.5442,10.5531,10.5354,10.5354,353600.0
2005-12-27 11:00:00,23.91,23.92,23.87,23.88,550600.0,10.5398,10.5442,10.5222,10.5266,550600.0
2005-12-27 11:10:00,23.88,23.9,23.87,23.88,522400.0,10.5266,10.5354,10.5222,10.5266,522400.0
2005-12-27 11:20:00,23.88,23.89,23.85,23.86,651100.0,10.5266,10.531,10.5134,10.5178,651100.0
2005-12-27 11:30:00,23.87,23.87,23.82,23.85,518800.0,10.5222,10.5222,10.5002,10.5134,518800.0
2005-12-27 11:40:00,23.84,23.86,23.83,23.85,540600.0,10.509,10.5178,10.5046,10.5134,540600.0
2005-12-27 11:50:00,23.84,23.86,23.8,23.81,492800.0,10.509,10.5178,10.4914,10.4958,492800.0
2005-12-27 12:00:00,23.81,23.85,23.8,23.85,438500.0,10.4958,10.5134,10.4914,10.5134,438500.0
2005-12-27 12:10:00,23.85,23.87,23.83,23.84,556000.0,10.5134,10.5222,10.5046,10.509,556000.0
2005-12-27 12:20:00,23.83,23.85,23.81,23.84,384900.0,10.5046,10.5134,10.4958,10.509,384900.0
2005-12-27 12:30:00,23.84,23.85,23.82,23.83,339400.0,10.509,10.5134,10.5002,10.5046,339400.0
2005-12-27 12:40:00,23.83,23.84,23.81,23.81,330600.0,10.5046,10.509,10.4958,10.4958,330600.0
2005-12-27 12:50:00,23.81,23.84,23.8,23.83,481800.0,10.4958,10.509,10.4914,10.5046,481800.0
2005-12-27 13:00:00,23.83,23.84,23.79,23.8,664600.0,10.5046,10.509,10.4869,10.4914,664600.0
2005-12-27 13:10:00,23.8,23.85,23.8,23.83,464200.0,10.4914,10.5134,10.4914,10.5046,464200.0
2005-12-27 13:20:00,23.83,23.84,23.78,23.81,608600.0,10.5046,10.509,10.4825,10.4958,608600.0
2005-12-27 13:30:00,23.81,23.82,23.78,23.78,345600.0,10.4958,10.5002,10.4825,10.4825,345600.0
2005-12-27 13:40:00,23.78,23.79,23.76,23.77,409700.0,10.4825,10.4869,10.4737,10.4781,409700.0
2005-12-27 13:50:00,23.76,23.77,23.74,23.76,720900.0,10.4737,10.4781,10.4649,10.4737,720900.0
2005-12-27 14:00:00,23.76,23.77,23.74,23.75,432900.0,10.4737,10.4781,10.4649,10.4693,432900.0
2005-12-27 14:10:00,23.75,23.76,23.7,23.71,616400.0,10.4693,10.4737,10.4473,10.4517,616400.0
2005-12-27 14:20:00,23.71,23.73,23.7,23.72,582800.0,10.4517,10.4605,10.4473,10.4561,582800.0
2005-12-27 14:30:00,23.72,23.75,23.71,23.72,497500.0,10.4561,10.4693,10.4517,10.4561,497500.0
2005-12-27 14:40:00,23.72,23.73,23.67,23.67,512100.0,10.4561,10.4605,10.434,10.434,512100.0
2005-12-27 14:50:00,23.67,23.72,23.66,23.71,704700.0,10.434,10.4561,10.4296,10.4517,704700.0
2005-12-27 15:00:00,23.71,23.73,23.7,23.71,506300.0,10.4517,10.4605,10.4473,10.4517,506300.0
2005-12-27 15:10:00,23.7,23.73,23.7,23.7,533800.0,10.4473,10.4605,10.4473,10.4473,533800.0
2005-12-27 15:20:00,23.7,23.72,23.7,23.7,508200.0,10.4473,10.4561,10.4473,10.4473,508200.0
2005-12-27 15:30:00,23.71,23.72,23.7,23.71,918400.0,10.4517,10.4561,10.4473,10.4517,918400.0
2005-12-27 15:40:00,23.7,23.71,23.66,23.68,1504700.0,10.4473,10.4517,10.4296,10.4385,1504700.0
2005-12-27 15:50:00,23.68,23.7,23.65,23.66,1297400.0,10.4385,10.4473,10.4252,10.4296,1297400.0
2005-12-28 09:30:00,23.67,23.69,23.55,23.63,1481900.0,10.434,10.4429,10.3811,10.4164,1481900.0
2005-12-28 09:40:00,23.62,23.68,23.61,23.64,866400.0,10.412,10.4385,10.4076,10.4208,866400.0
2005-12-28 09:50:00,23.64,23.72,23.63,23.71,641900.0,10.4208,10.4561,10.4164,10.4517,641900.0
2005-12-28 10:00:00,23.71,23.77,23.7,23.73,731500.0,10.4517,10.4781,10.4473,10.4605,731500.0
2005-12-28 10:10:00,23.72,23.73,23.68,23.7,552100.0,10.4561,10.4605,10.4385,10.4473,552100.0
2005-12-28 10:20:00,23.69,23.7,23.68,23.68,538500.0,10.4429,10.4473,10.4385,10.4385,538500.0
2005-12-28 10:30:00,23.68,23.69,23.65,23.66,542400.0,10.4385,10.4429,10.4252,10.4296,542400.0
2005-12-28 10:40:00,23.66,23.67,23.61,23.65,643300.0,10.4296,10.434,10.4076,10.4252,643300.0
2005-12-28 10:50:00,23.65,23.69,23.65,23.66,381600.0,10.4252,10.4429,10.4252,10.4296,381600.0
2005-12-28 11:00:00,23.67,23.67,23.64,23.65,361800.0,10.434,10.434,10.4208,10.4252,361800.0
2005-12-28 11:10:00,23.65,23.66,23.62,23.63,423400.0,10.4252,10.4296,10.412,10.4164,423400.0
2005-12-28 11:20:00,23.63,23.64,23.58,23.6,559200.0,10.4164,10.4208,10.3944,10.4032,559200.0
2005-12-28 11:30:00,23.61,23.64,23.59,23.63,718300.0,10.4076,10.4208,10.3988,10.4164,718300.0
2005-12-28 11:40:00,23.64,23.66,23.6,23.64,533600.0,10.4208,10.4296,10.4032,10.4208,533600.0
2005-12-28 11:50:00,23.64,23.65,23.62,23.62,837700.0,10.4208,10.4252,10.412,10.412,837700.0
2005-12-28 12:00:00,23.63,23.63,23.6,23.62,334600.0,10.4164,10.4164,10.4032,10.412,334600.0
2005-12-28 12:10:00,23.61,23.63,23.61,23.62,284400.0,10.4076,10.4164,10.4076,10.412,284400.0
2005-12-28 12:20:00,23.63,23.64,23.6,23.62,280500.0,10.4164,10.4208,10.4032,10.412,280500.0
2005-12-28 12:30:00,23.61,23.62,23.58,23.58,331200.0,10.4076,10.412,10.3944,10.3944,331200.0
2005-12-28 12:40:00,23.59,23.6,23.55,23.56,486300.0,10.3988,10.4032,10.3811,10.3856,486300.0
2005-12-28 12:50:00,23.57,23.59,23.56,23.58,331500.0,10.39,10.3988,10.3856,10.3944,331500.0
2005-12-28 13:00:00,23.59,23.6,23.57,23.6,433200.0,10.3988,10.4032,10.39,10.4032,433200.0
2005-12-28 13:10:00,23.59,23.66,23.59,23.65,803400.0,10.3988,10.4296,10.3988,10.4252,803400.0
2005-12-28 13:20:00,23.66,23.67,23.64,23.67,507100.0,10.4296,10.434,10.4208,10.434,507100.0
2005-12-28 13:30:00,23.66,23.72,23.66,23.7,602300.0,10.4296,10.4561,10.4296,10.4473,602300.0
2005-12-28 13:40:00,23.71,23.74,23.69,23.7,653300.0,10.4517,10.4649,10.4429,10.4473,653300.0
2005-12-28 13:50:00,23.71,23.75,23.7,23.73,574400.0,10.4517,10.4693,10.4473,10.4605,574400.0
2005-12-28 14:00:00,23.73,23.75,23.7,23.72,668200.0,10.4605,10.4693,10.4473,10.4561,668200.0
2005-12-28 14:10:00,23.72,23.75,23.71,23.73,793400.0,10.4561,10.4693,10.4517,10.4605,793400.0
2005-12-28 14:20:00,23.74,23.81,23.73,23.76,751500.0,10.4649,10.4958,10.4605,10.4737,751500.0
2005-12-28 14:30:00,23.77,23.78,23.73,23.73,321000.0,10.4781,10.4825,10.4605,10.4605,321000.0
2005-12-28 14:40:00,23.74,23.74,23.69,23.71,438400.0,10.4649,10.4649,10.4429,10.4517,438400.0
2005-12-28 14:50:00,23.72,23.73,23.64,23.67,430400.0,10.4561,10.4605,10.4208,10.434,430400.0
2005-12-28 15:00:00,23.67,23.69,23.65,23.67,657100.0,10.434,10.4429,10.4252,10.434,657100.0
2005-12-28 15:10:00,23.67,23.69,23.65,23.66,445300.0,10.434,10.4429,10.4252,10.4296,445300.0
2005-12-28 15:20:00,23.66,23.68,23.63,23.64,512400.0,10.4296,10.4385,10.4164,10.4208,512400.0
2005-12-28 15:30:00,23.64,23.66,23.62,23.62,610200.0,10.4208,10.4296,10.412,10.412,610200.0
2005-12-28 15:40:00,23.63,23.64,23.61,23.62,620500.0,10.4164,10.4208,10.4076,10.412,620500.0
2005-12-28 15:50:00,23.61,23.62,23.6,23.6,977200.0,10.4076,10.412,10.4032,10.4032,977200.0
2005-12-29 09:30:00,23.55,23.63,23.53,23.62,1288300.0,10.3811,10.4164,10.3723,10.412,1288300.0
2005-12-29 09:40:00,23.62,23.63,23.51,23.54,772600.0,10.412,10.4164,10.3635,10.3767,772600.0
2005-12-29 09:50:00,23.54,23.58,23.53,23.58,669800.0,10.3767,10.3944,10.3723,10.3944,669800.0
2005-12-29 10:00:00,23.57,23.58,23.55,23.56,573400.0,10.39,10.3944,10.3811,10.3856,573400.0
2005-12-29 10:10:00,23.57,23.61,23.56,23.6,519800.0,10.39,10.4076,10.3856,10.4032,519800.0
2005-12-29 10:20:00,23.6,23.62,23.57,23.58,560500.0,10.4032,10.412,10.39,10.3944,560500.0
2005-12-29 10:30:00,23.57,23.64,23.56,23.6,514800.0,10.39,10.4208,10.3856,10.4032,514800.0
2005-12-29 10:40:00,23.6,23.61,23.57,23.58,494700.0,10.4032,10.4076,10.39,10.3944,494700.0
2005-12-29 10:50:00,23.58,23.6,23.56,23.59,488400.0,10.3944,10.4032,10.3856,10.3988,488400.0
2005-12-29 11:00:00,23.58,23.61,23.58,23.58,973000.0,10.3944,10.4076,10.3944,10.3944,973000.0
2005-12-29 11:10:00,23.58,23.63,23.58,23.6,659900.0,10.3944,10.4164,10.3944,10.4032,659900.0
2005-12-29 11:20:00,23.6,23.61,23.54,23.55,664700.0,10.4032,10.4076,10.3767,10.3811,664700.0
2005-12-29 11:30:00,23.56,23.57,23.52,23.56,710200.0,10.3856,10.39,10.3679,10.3856,710200.0
2005-12-29 11:40:00,23.55,23.56,23.53,23.54,559400.0,10.3811,10.3856,10.3723,10.3767,559400.0
2005-12-29 11:50:00,23.53,23.56,23.52,23.54,697200.0,10.3723,10.3856,10.3679,10.3767,697200.0
2005-12-29 12:00:00,23.54,23.55,23.51,23.53,388700.0,10.3767,10.3811,10.3635,10.3723,388700.0
2005-12-29 12:10:00,23.53,23.54,23.51,23.51,468200.0,10.3723,10.3767,10.3635,10.3635,468200.0
2005-12-29 12:20:00,23.51,23.55,23.51,23.54,481500.0,10.3635,10.3811,10.3635,10.3767,481500.0
2005-12-29 12:30:00,23.53,23.54,23.51,23.51,344900.0,10.3723,10.3767,10.3635,10.3635,344900.0
2005-12-29 12:40:00,23.52,23.53,23.51,23.51,331300.0,10.3679,10.3723,10.3635,10.3635,331300.0
2005-12-29 12:50:00,23.51,23.53,23.51,23.53,362500.0,10.3635,10.3723,10.3635,10.3723,362500.0
2005-12-29 13:00:00,23.52,23.54,23.52,23.53,298100.0,10.3679,10.3767,10.3679,10.3723,298100.0
2005-12-29 13:10:00,23.53,23.55,23.52,23.54,421200.0,10.3723,10.3811,10.3679,10.3767,421200.0
2005-12-29 13:20:00,23.53,23.54,23.52,23.52,284900.0,10.3723,10.3767,10.3679,10.3679,284900.0
2005-12-29 13:30:00,23.52,23.53,23.51,23.51,251900.0,10.3679,10.3723,10.3635,10.3635,251900.0
2005-12-29 13:40:00,23.51,23.53,23.51,23.51,253400.0,10.3635,10.3723,10.3635,10.3635,253400.0
2005-12-29 13:50:00,23.51,23.53,23.51,23.52,319000.0,10.3635,10.3723,10.3635,10.3679,319000.0
2005-12-29 14:00:00,23.51,23.54,23.51,23.52,407700.0,10.3635,10.3767,10.3635,10.3679,407700.0
2005-12-29 14:10:00,23.53,23.54,23.52,23.53,415000.0,10.3723,10.3767,10.3679,10.3723,415000.0
2005-12-29 14:20:00,23.52,23.53,23.51,23.52,680300.0,10.3679,10.3723,10.3635,10.3679,680300.0
2005-12-29 14:30:00,23.52,23.53,23.51,23.52,394200.0,10.3679,10.3723,10.3635,10.3679,394200.0
2005-12-29 14:40:00,23.52,23.54,23.51,23.53,621200.0,10.3679,10.3767,10.3635,10.3723,621200.0
2005-12-29 14:50:00,23.53,23.53,23.51,23.51,503400.0,10.3723,10.3723,10.3635,10.3635,503400.0
2005-12-29 15:00:00,23.51,23.52,23.5,23.51,662500.0,10.3635,10.3679,10.3591,10.3635,662500.0
2005-12-29 15:10:00,23.51,23.52,23.47,23.5,1328200.0,10.3635,10.3679,10.3459,10.3591,1328200.0
2005-12-29 15:20:00,23.49,23.5,23.46,23.47,809100.0,10.3547,10.3591,10.3415,10.3459,809100.0
2005-12-29 15:30:00,23.47,23.48,23.46,23.46,642500.0,10.3459,10.3503,10.3415,10.3415,642500.0
2005-12-29 15:40:00,23.46,23.49,23.46,23.48,1118200.0,10.3415,10.3547,10.3415,10.3503,1118200.0
2005-12-29 15:50:00,23.48,23.49,23.44,23.45,1354600.0,10.3503,10.3547,10.3327,10.3371,1354600.0
2005-12-30 09:30:00,23.47,23.47,23.34,23.37,1569400.0,10.3459,10.3459,10.2886,10.3018,1569400.0
2005-12-30 09:40:00,23.36,23.43,23.33,23.37,667900.0,10.2974,10.3282,10.2842,10.3018,667900.0
2005-12-30 09:50:00,23.37,23.41,23.34,23.34,796900.0,10.3018,10.3194,10.2886,10.2886,796900.0
2005-12-30 10:00:00,23.35,23.36,23.31,23.35,802700.0,10.293,10.2974,10.2754,10.293,802700.0
2005-12-30 10:10:00,23.35,23.37,23.3,23.32,972300.0,10.293,10.3018,10.2709,10.2798,972300.0
2005-12-30 10:20:00,23.32,23.39,23.31,23.38,563000.0,10.2798,10.3106,10.2754,10.3062,563000.0
2005-12-30 10:30:00,23.39,23.43,23.38,23.41,942700.0,10.3106,10.3282,10.3062,10.3194,942700.0
2005-12-30 10:40:00,23.41,23.46,23.39,23.44,1099100.0,10.3194,10.3415,10.3106,10.3327,1099100.0
2005-12-30 10:50:00,23.44,23.47,23.42,23.42,910200.0,10.3327,10.3459,10.3238,10.3238,910200.0
2005-12-30 11:00:00,23.42,23.42,23.36,23.37,876600.0,10.3238,10.3238,10.2974,10.3018,876600.0
2005-12-30 11:10:00,23.36,23.4,23.36,23.38,496100.0,10.2974,10.315,10.2974,10.3062,496100.0
2005-12-30 11:20:00,23.38,23.43,23.38,23.4,517300.0,10.3062,10.3282,10.3062,10.315,517300.0
2005-12-30 11:30:00,23.4,23.43,23.39,23.4,393900.0,10.315,10.3282,10.3106,10.315,393900.0
2005-12-30 11:40:00,23.4,23.44,23.39,23.41,532200.0,10.315,10.3327,10.3106,10.3194,532200.0
2005-12-30 11:50:00,23.41,23.41,23.36,23.37,634200.0,10.3194,10.3194,10.2974,10.3018,634200.0
2005-12-30 12:00:00,23.37,23.38,23.35,23.35,554900.0,10.3018,10.3062,10.293,10.293,554900.0
2005-12-30 12:10:00,23.36,23.37,23.34,23.35,739600.0,10.2974,10.3018,10.2886,10.293,739600.0
2005-12-30 12:20:00,23.36,23.36,23.31,23.31,499800.0,10.2974,10.2974,10.2754,10.2754,499800.0
2005-12-30 12:30:00,23.31,23.33,23.3,23.3,737500.0,10.2754,10.2842,10.2709,10.2709,737500.0
2005-12-30 12:40:00,23.31,23.36,23.3,23.34,792700.0,10.2754,10.2974,10.2709,10.2886,792700.0
2005-12-30 12:50:00,23.33,23.35,23.3,23.31,367900.0,10.2842,10.293,10.2709,10.2754,367900.0
2005-12-30 13:00:00,23.3,23.31,23.29,23.29,577500.0,10.2709,10.2754,10.2665,10.2665,577500.0
2005-12-30 13:10:00,23.29,23.3,23.26,23.26,499900.0,10.2665,10.2709,10.2533,10.2533,499900.0
2005-12-30 13:20:00,23.26,23.27,23.25,23.25,392900.0,10.2533,10.2577,10.2489,10.2489,392900.0
2005-12-30 13:30:00,23.25,23.28,23.25,23.28,497600.0,10.2489,10.2621,10.2489,10.2621,497600.0
2005-12-30 13:40:00,23.28,23.33,23.27,23.31,433000.0,10.2621,10.2842,10.2577,10.2754,433000.0
2005-12-30 13:50:00,23.31,23.31,23.27,23.28,274900.0,10.2754,10.2754,10.2577,10.2621,274900.0
2005-12-30 14:00:00,23.27,23.31,23.26,23.3,398800.0,10.2577,10.2754,10.2533,10.2709,398800.0
2005-12-30 14:10:00,23.29,23.3,23.26,23.27,388300.0,10.2665,10.2709,10.2533,10.2577,388300.0
2005-12-30 14:20:00,23.28,23.28,23.27,23.27,306800.0,10.2621,10.2621,10.2577,10.2577,306800.0
2005-12-30 14:30:00,23.27,23.29,23.27,23.28,466900.0,10.2577,10.2665,10.2577,10.2621,466900.0
2005-12-30 14:40:00,23.29,23.29,23.25,23.28,556100.0,10.2665,10.2665,10.2489,10.2621,556100.0
2005-12-30 14:50:00,23.27,23.28,23.25,23.26,401900.0,10.2577,10.2621,10.2489,10.2533,401900.0
2005-12-30 15:00:00,23.27,23.28,23.23,23.24,711700.0,10.2577,10.2621,10.2401,10.2445,711700.0
2005-12-30 15:10:00,23.24,23.25,23.21,23.22,611200.0,10.2445,10.2489,10.2313,10.2357,611200.0
2005-12-30 15:20:00,23.22,23.25,23.21,23.24,804800.0,10.2357,10.2489,10.2313,10.2445,804800.0
2005-12-30 15:30:00,23.24,23.25,23.23,23.25,851200.0,10.2445,10.2489,10.2401,10.2489,851200.0
2005-12-30 15:40:00,23.24,23.36,23.24,23.31,1951700.0,10.2445,10.2974,10.2445,10.2754,1951700.0
2005-12-30 15:50:00,23.3,23.33,23.25,23.27,1786700.0,10.2709,10.2842,10.2489,10.2577,1786700.0
2006-01-03 09:30:00,23.65,23.79,23.61,23.71,2877100.0,10.4252,10.4869,10.4076,10.4517,2877100.0
2006-01-03 09:40:00,23.71,23.78,23.7,23.7,1829700.0,10.4517,10.4825,10.4473,10.4473,1829700.0
2006-01-03 09:50:00,23.71,23.72,23.64,23.7,1204300.0,10.4517,10.4561,10.4208,10.4473,1204300.0
2006-01-03 10:00:00,23.71,23.72,23.65,23.66,1554200.0,10.4517,10.4561,10.4252,10.4296,1554200.0
2006-01-03 10:10:00,23.67,23.69,23.6,23.64,1136500.0,10.434,10.4429,10.4032,10.4208,1136500.0
2006-01-03 10:20:00,23.64,23.7,23.64,23.68,1017700.0,10.4208,10.4473,10.4208,10.4385,1017700.0
2006-01-03 10:30:00,23.67,23.72,23.67,23.71,1200400.0,10.434,10.4561,10.434,10.4517,1200400.0
2006-01-03 10:40:00,23.72,23.8,23.71,23.79,1058000.0,10.4561,10.4914,10.4517,10.4869,1058000.0
2006-01-03 10:50:00,23.79,23.87,23.78,23.84,1278900.0,10.4869,10.5222,10.4825,10.509,1278900.0
2006-01-03 11:00:00,23.84,23.88,23.8,23.85,1375100.0,10.509,10.5266,10.4914,10.5134,1375100.0
2006-01-03 11:10:00,23.86,23.9,23.84,23.89,992500.0,10.5178,10.5354,10.509,10.531,992500.0
2006-01-03 11:20:00,23.89,23.92,23.81,23.83,886000.0,10.531,10.5442,10.4958,10.5046,886000.0
2006-01-03 11:30:00,23.83,23.86,23.79,23.83,651900.0,10.5046,10.5178,10.4869,10.5046,651900.0
2006-01-03 11:40:00,23.83,23.84,23.75,23.78,608500.0,10.5046,10.509,10.4693,10.4825,608500.0
2006-01-03 11:50:00,23.78,23.84,23.77,23.84,613600.0,10.4825,10.509,10.4781,10.509,613600.0
2006-01-03 12:00:00,23.84,23.86,23.83,23.86,695100.0,10.509,10.5178,10.5046,10.5178,695100.0
2006-01-03 12:10:00,23.86,23.87,23.81,23.81,304800.0,10.5178,10.5222,10.4958,10.4958,304800.0
2006-01-03 12:20:00,23.81,23.84,23.8,23.83,715200.0,10.4958,10.509,10.4914,10.5046,715200.0
2006-01-03 12:30:00,23.83,23.84,23.79,23.83,423500.0,10.5046,10.509,10.4869,10.5046,423500.0
2006-01-03 12:40:00,23.83,23.86,23.8,23.86,493400.0,10.5046,10.5178,10.4914,10.5178,493400.0
2006-01-03 12:50:00,23.86,23.86,23.75,23.75,434000.0,10.5178,10.5178,10.4693,10.4693,434000.0
2006-01-03 13:00:00,23.76,23.77,23.69,23.71,541400.0,10.4737,10.4781,10.4429,10.4517,541400.0
2006-01-03 13:10:00,23.72,23.72,23.65,23.66,450500.0,10.4561,10.4561,10.4252,10.4296,450500.0
2006-01-03 13:20:00,23.66,23.67,23.63,23.65,450600.0,10.4296,10.434,10.4164,10.4252,450600.0
2006-01-03 13:30:00,23.65,23.65,23.61,23.63,377300.0,10.4252,10.4252,10.4076,10.4164,377300.0
2006-01-03 13:40:00,23.63,23.65,23.62,23.63,418700.0,10.4164,10.4252,10.412,10.4164,418700.0
2006-01-03 13:50:00,23.63,23.65,23.62,23.64,560600.0,10.4164,10.4252,10.412,10.4208,560600.0
2006-01-03 14:00:00,23.65,23.72,23.64,23.72,1063800.0,10.4252,10.4561,10.4208,10.4561,1063800.0
2006-01-03 14:10:00,23.72,23.74,23.69,23.7,896800.0,10.4561,10.4649,10.4429,10.4473,896800.0
2006-01-03 14:20:00,23.71,23.72,23.68,23.7,589600.0,10.4517,10.4561,10.4385,10.4473,589600.0
2006-01-03 14:30:00,23.7,23.75,23.69,23.74,670900.0,10.4473,10.4693,10.4429,10.4649,670900.0
2006-01-03 14:40:00,23.74,23.76,23.71,23.73,844300.0,10.4649,10.4737,10.4517,10.4605,844300.0
2006-01-03 14:50:00,23.73,23.74,23.69,23.7,691600.0,10.4605,10.4649,10.4429,10.4473,691600.0
2006-01-03 15:00:00,23.7,23.8,23.69,23.76,1243400.0,10.4473,10.4914,10.4429,10.4737,1243400.0
2006-01-03 15:10:00,23.75,23.8,23.75,23.75,1175900.0,10.4693,10.4914,10.4693,10.4693,1175900.0
2006-01-03 15:20:00,23.76,23.78,23.73,23.74,884400.0,10.4737,10.4825,10.4605,10.4649,884400.0
2006-01-03 15:30:00,23.74,23.8,23.73,23.79,1115100.0,10.4649,10.4914,10.4605,10.4869,1115100.0
2006-01-03 15:40:00,23.8,23.87,23.8,23.8,1214800.0,10.4914,10.5222,10.4914,10.4914,1214800.0
2006-01-03 15:50:00,23.81,23.81,23.72,23.75,1379100.0,10.4958,10.4958,10.4561,10.4693,1379100.0
2006-01-04 09:30:00,23.97,24.14,23.95,24.11,2344500.0,10.5663,10.6412,10.5575,10.628,2344500.0
2006-01-04 09:40:00,24.11,24.18,24.09,24.13,1401800.0,10.628,10.6589,10.6192,10.6368,1401800.0
2006-01-04 09:50:00,24.14,24.16,24.09,24.15,1383400.0,10.6412,10.65,10.6192,10.6456,1383400.0
2006-01-04 10:00:00,24.15,24.22,24.14,24.19,1643000.0,10.6456,10.6765,10.6412,10.6633,1643000.0
2006-01-04 10:10:00,24.19,24.26,24.18,24.25,1388100.0,10.6633,10.6941,10.6589,10.6897,1388100.0
2006-01-04 10:20:00,24.25,24.44,24.24,24.38,1980000.0,10.6897,10.7735,10.6853,10.747,1980000.0
2006-01-04 10:30:00,24.36,24.38,24.3,24.31,756400.0,10.7382,10.747,10.7118,10.7162,756400.0
2006-01-04 10:40:00,24.31,24.34,24.25,24.33,833000.0,10.7162,10.7294,10.6897,10.725,833000.0
2006-01-04 10:50:00,24.33,24.45,24.33,24.43,1216100.0,10.725,10.7779,10.725,10.7691,1216100.0
2006-01-04 11:00:00,24.43,24.44,24.39,24.39,729300.0,10.7691,10.7735,10.7514,10.7514,729300.0
2006-01-04 11:10:00,24.4,24.43,24.37,24.41,807600.0,10.7558,10.7691,10.7426,10.7602,807600.0
2006-01-04 11:20:00,24.42,24.45,24.37,24.4,706300.0,10.7647,10.7779,10.7426,10.7558,706300.0
2006-01-04 11:30:00,24.4,24.44,24.37,24.42,745900.0,10.7558,10.7735,10.7426,10.7647,745900.0
2006-01-04 11:40:00,24.42,24.43,24.38,24.42,948400.0,10.7647,10.7691,10.747,10.7647,948400.0
2006-01-04 11:50:00,24.42,24.43,24.31,24.35,755900.0,10.7647,10.7691,10.7162,10.7338,755900.0
2006-01-04 12:00:00,24.35,24.38,24.32,24.36,658900.0,10.7338,10.747,10.7206,10.7382,658900.0
2006-01-04 12:10:00,24.36,24.39,24.32,24.37,746500.0,10.7382,10.7514,10.7206,10.7426,746500.0
2006-01-04 12:20:00,24.37,24.38,24.34,24.35,695100.0,10.7426,10.747,10.7294,10.7338,695100.0
2006-01-04 12:30:00,24.35,24.36,24.31,24.33,468000.0,10.7338,10.7382,10.7162,10.725,468000.0
2006-01-04 12:40:00,24.32,24.37,24.32,24.36,989500.0,10.7206,10.7426,10.7206,10.7382,989500.0
2006-01-04 12:50:00,24.36,24.37,24.34,24.36,1008000.0,10.7382,10.7426,10.7294,10.7382,1008000.0
2006-01-04 13:00:00,24.36,24.37,24.33,24.35,730300.0,10.7382,10.7426,10.725,10.7338,730300.0
2006-01-04 13:10:00,24.35,24.36,24.33,24.35,878400.0,10.7338,10.7382,10.725,10.7338,878400.0
2006-01-04 13:20:00,24.35,24.38,24.34,24.37,548500.0,10.7338,10.747,10.7294,10.7426,548500.0
2006-01-04 13:30:00,24.37,24.39,24.3,24.33,569400.0,10.7426,10.7514,10.7118,10.725,569400.0
2006-01-04 13:40:00,24.34,24.37,24.32,24.36,582000.0,10.7294,10.7426,10.7206,10.7382,582000.0
2006-01-04 13:50:00,24.36,24.39,24.36,24.38,530200.0,10.7382,10.7514,10.7382,10.747,530200.0
2006-01-04 14:00:00,24.38,24.41,24.37,24.38,724200.0,10.747,10.7602,10.7426,10.747,724200.0
2006-01-04 14:10:00,24.38,24.39,24.34,24.37,846000.0,10.747,10.7514,10.7294,10.7426,846000.0
2006-01-04 14:20:00,24.37,24.41,24.36,24.39,723300.0,10.7426,10.7602,10.7382,10.7514,723300.0
2006-01-04 14:30:00,24.39,24.4,24.36,24.39,939600.0,10.7514,10.7558,10.7382,10.7514,939600.0
2006-01-04 14:40:00,24.4,24.41,24.37,24.39,902500.0,10.7558,10.7602,10.7426,10.7514,902500.0
2006-01-04 14:50:00,24.39,24.43,24.39,24.4,1170500.0,10.7514,10.7691,10.7514,10.7558,1170500.0
2006-01-04 15:00:00,24.39,24.42,24.37,24.41,699900.0,10.7514,10.7647,10.7426,10.7602,699900.0
2006-01-04 15:10:00,24.41,24.45,24.4,24.45,942600.0,10.7602,10.7779,10.7558,10.7779,942600.0
2006-01-04 15:20:00,24.45,24.5,24.44,24.5,1502100.0,10.7779,10.7999,10.7735,10.7999,1502100.0
2006-01-04 15:30:00,24.5,24.57,24.49,24.53,2123400.0,10.7999,10.8308,10.7955,10.8131,2123400.0
2006-01-04 15:40:00,24.52,24.55,24.5,24.53,1872000.0,10.8087,10.822,10.7999,10.8131,1872000.0
2006-01-04 15:50:00,24.52,24.56,24.51,24.55,2038600.0,10.8087,10.8264,10.8043,10.822,2038600.0
2006-01-05 09:30:00,24.55,24.67,24.49,24.67,2656700.0,10.822,10.8749,10.7955,10.8749,2656700.0
2006-01-05 09:40:00,24.66,24.74,24.65,24.73,2156800.0,10.8705,10.9057,10.866,10.9013,2156800.0
2006-01-05 09:50:00,24.74,24.75,24.66,24.69,1927700.0,10.9057,10.9101,10.8705,10.8837,1927700.0
2006-01-05 10:00:00,24.69,24.71,24.65,24.7,1005000.0,10.8837,10.8925,10.866,10.8881,1005000.0
2006-01-05 10:10:00,24.71,24.72,24.58,24.65,1295900.0,10.8925,10.8969,10.8352,10.866,1295900.0
2006-01-05 10:20:00,24.65,24.67,24.58,24.6,1291000.0,10.866,10.8749,10.8352,10.844,1291000.0
2006-01-05 10:30:00,24.6,24.62,24.57,24.59,1265800.0,10.844,10.8528,10.8308,10.8396,1265800.0
2006-01-05 10:40:00,24.59,24.6,24.5,24.58,1430300.0,10.8396,10.844,10.7999,10.8352,1430300.0
2006-01-05 10:50:00,24.58,24.59,24.54,24.57,748000.0,10.8352,10.8396,10.8176,10.8308,748000.0
2006-01-05 11:00:00,24.57,24.59,24.55,24.57,647500.0,10.8308,10.8396,10.822,10.8308,647500.0
2006-01-05 11:10:00,24.57,24.61,24.56,24.59,829900.0,10.8308,10.8484,10.8264,10.8396,829900.0
2006-01-05 11:20:00,24.59,24.64,24.56,24.58,574200.0,10.8396,10.8616,10.8264,10.8352,574200.0
2006-01-05 11:30:00,24.58,24.65,24.57,24.62,764700.0,10.8352,10.866,10.8308,10.8528,764700.0
2006-01-05 11:40:00,24.61,24.62,24.57,24.61,774500.0,10.8484,10.8528,10.8308,10.8484,774500.0
2006-01-05 11:50:00,24.61,24.64,24.61,24.61,623900.0,10.8484,10.8616,10.8484,10.8484,623900.0
2006-01-05 12:00:00,24.61,24.63,24.57,24.57,426000.0,10.8484,10.8572,10.8308,10.8308,426000.0
2006-01-05 12:10:00,24.57,24.59,24.54,24.58,654500.0,10.8308,10.8396,10.8176,10.8352,654500.0
2006-01-05 12:20:00,24.58,24.59,24.56,24.56,477300.0,10.8352,10.8396,10.8264,10.8264,477300.0
2006-01-05 12:30:00,24.56,24.57,24.54,24.54,513200.0,10.8264,10.8308,10.8176,10.8176,513200.0
2006-01-05 12:40:00,24.54,24.57,24.51,24.53,1238800.0,10.8176,10.8308,10.8043,10.8131,1238800.0
2006-01-05 12:50:00,24.53,24.54,24.52,24.54,953200.0,10.8131,10.8176,10.8087,10.8176,953200.0
2006-01-05 13:00:00,24.53,24.55,24.52,24.55,498100.0,10.8131,10.822,10.8087,10.822,498100.0
2006-01-05 13:10:00,24.54,24.55,24.53,24.54,405500.0,10.8176,10.822,10.8131,10.8176,405500.0
2006-01-05 13:20:00,24.53,24.54,24.52,24.54,585500.0,10.8131,10.8176,10.8087,10.8176,585500.0
2006-01-05 13:30:00,24.54,24.57,24.53,24.56,684500.0,10.8176,10.8308,10.8131,10.8264,684500.0
2006-01-05 13:40:00,24.55,24.56,24.51,24.51,580400.0,10.822,10.8264,10.8043,10.8043,580400.0
2006-01-05 13:50:00,24.51,24.53,24.5,24.51,352400.0,10.8043,10.8131,10.7999,10.8043,352400.0
2006-01-05 14:00:00,24.52,24.52,24.49,24.5,683000.0,10.8087,10.8087,10.7955,10.7999,683000.0
2006-01-05 14:10:00,24.5,24.52,24.49,24.5,955400.0,10.7999,10.8087,10.7955,10.7999,955400.0
2006-01-05 14:20:00,24.5,24.51,24.44,24.46,1020300.0,10.7999,10.8043,10.7735,10.7823,1020300.0
2006-01-05 14:30:00,24.45,24.49,24.45,24.47,1274600.0,10.7779,10.7955,10.7779,10.7867,1274600.0
2006-01-05 14:40:00,24.47,24.53,24.47,24.5,1510700.0,10.7867,10.8131,10.7867,10.7999,1510700.0
2006-01-05 14:50:00,24.5,24.55,24.5,24.55,697800.0,10.7999,10.822,10.7999,10.822,697800.0
2006-01-05 15:00:00,24.55,24.58,24.52,24.56,1626800.0,10.822,10.8352,10.8087,10.8264,1626800.0
2006-01-05 15:10:00,24.56,24.64,24.55,24.63,1712700.0,10.8264,10.8616,10.822,10.8572,1712700.0
2006-01-05 15:20:00,24.63,24.67,24.61,24.66,1429900.0,10.8572,10.8749,10.8484,10.8705,1429900.0
2006-01-05 15:30:00,24.66,24.7,24.64,24.7,1307100.0,10.8705,10.8881,10.8616,10.8881,1307100.0
2006-01-05 15:40:00,24.7,24.7,24.59,24.6,1538800.0,10.8881,10.8881,10.8396,10.844,1538800.0
2006-01-05 15:50:00,24.6,24.63,24.57,24.59,1124200.0,10.844,10.8572,10.8308,10.8396,1124200.0
2006-01-06 09:30:00,24.7,24.79,24.63,24.76,1754000.0,10.8881,10.9278,10.8572,10.9145,1754000.0
2006-01-06 09:40:00,24.77,24.78,24.69,24.7,744800.0,10.9189,10.9233,10.8837,10.8881,744800.0
2006-01-06 09:50:00,24.7,24.75,24.7,24.75,1041700.0,10.8881,10.9101,10.8881,10.9101,1041700.0
2006-01-06 10:00:00,24.75,24.77,24.68,24.7,908000.0,10.9101,10.9189,10.8793,10.8881,908000.0
2006-01-06 10:10:00,24.7,24.75,24.69,24.73,496200.0,10.8881,10.9101,10.8837,10.9013,496200.0
2006-01-06 10:20:00,24.73,24.8,24.72,24.77,1100500.0,10.9013,10.9322,10.8969,10.9189,1100500.0
2006-01-06 10:30:00,24.77,24.83,24.77,24.78,901400.0,10.9189,10.9454,10.9189,10.9233,901400.0
2006-01-06 10:40:00,24.79,24.8,24.72,24.75,686100.0,10.9278,10.9322,10.8969,10.9101,686100.0
2006-01-06 10:50:00,24.75,24.82,24.75,24.8,820000.0,10.9101,10.941,10.9101,10.9322,820000.0
2006-01-06 11:00:00,24.8,24.85,24.8,24.83,572900.0,10.9322,10.9542,10.9322,10.9454,572900.0
2006-01-06 11:10:00,24.83,24.84,24.79,24.83,707700.0,10.9454,10.9498,10.9278,10.9454,707700.0
2006-01-06 11:20:00,24.83,24.89,24.82,24.89,1176100.0,10.9454,10.9718,10.941,10.9718,1176100.0
2006-01-06 11:30:00,24.9,24.94,24.87,24.93,1055700.0,10.9762,10.9939,10.963,10.9895,1055700.0
2006-01-06 11:40:00,24.92,24.93,24.83,24.84,594000.0,10.9851,10.9895,10.9454,10.9498,594000.0
2006-01-06 11:50:00,24.83,24.85,24.77,24.8,792200.0,10.9454,10.9542,10.9189,10.9322,792200.0
2006-01-06 12:00:00,24.8,24.84,24.76,24.77,768900.0,10.9322,10.9498,10.9145,10.9189,768900.0
2006-01-06 12:10:00,24.76,24.79,24.76,24.78,502800.0,10.9145,10.9278,10.9145,10.9233,502800.0
2006-01-06 12:20:00,24.78,24.79,24.77,24.78,323500.0,10.9233,10.9278,10.9189,10.9233,323500.0
2006-01-06 12:30:00,24.79,24.82,24.78,24.81,656000.0,10.9278,10.941,10.9233,10.9366,656000.0
2006-01-06 12:40:00,24.81,24.81,24.77,24.78,198700.0,10.9366,10.9366,10.9189,10.9233,198700.0
2006-01-06 12:50:00,24.77,24.79,24.76,24.77,224100.0,10.9189,10.9278,10.9145,10.9189,224100.0
2006-01-06 13:00:00,24.76,24.79,24.76,24.78,278900.0,10.9145,10.9278,10.9145,10.9233,278900.0
2006-01-06 13:10:00,24.78,24.82,24.76,24.79,346200.0,10.9233,10.941,10.9145,10.9278,346200.0
2006-01-06 13:20:00,24.79,24.8,24.77,24.77,265800.0,10.9278,10.9322,10.9189,10.9189,265800.0
2006-01-06 13:30:00,24.77,24.79,24.77,24.77,228100.0,10.9189,10.9278,10.9189,10.9189,228100.0
2006-01-06 13:40:00,24.78,24.79,24.77,24.78,220500.0,10.9233,10.9278,10.9189,10.9233,220500.0
2006-01-06 13:50:00,24.78,24.81,24.77,24.79,300100.0,10.9233,10.9366,10.9189,10.9278,300100.0
2006-01-06 14:00:00,24.8,24.82,24.79,24.8,314600.0,10.9322,10.941,10.9278,10.9322,314600.0
2006-01-06 14:10:00,24.81,24.85,24.79,24.82,692500.0,10.9366,10.9542,10.9278,10.941,692500.0
2006-01-06 14:20:00,24.83,24.84,24.81,24.83,360200.0,10.9454,10.9498,10.9366,10.9454,360200.0
2006-01-06 14:30:00,24.82,24.84,24.81,24.83,412100.0,10.941,10.9498,10.9366,10.9454,412100.0
2006-01-06 14:40:00,24.83,24.87,24.83,24.85,563100.0,10.9454,10.963,10.9454,10.9542,563100.0
2006-01-06 14:50:00,24.84,24.91,24.84,24.9,790700.0,10.9498,10.9807,10.9498,10.9762,790700.0
2006-01-06 15:00:00,24.9,24.92,24.89,24.9,876700.0,10.9762,10.9851,10.9718,10.9762,876700.0
2006-01-06 15:10:00,24.9,24.95,24.89,24.94,828400.0,10.9762,10.9983,10.9718,10.9939,828400.0
2006-01-06 15:20:00,24.94,24.95,24.9,24.92,794600.0,10.9939,10.9983,10.9762,10.9851,794600.0
2006-01-06 15:30:00,24.93,24.94,24.85,24.86,836500.0,10.9895,10.9939,10.9542,10.9586,836500.0
2006-01-06 15:40:00,24.86,24.9,24.79,24.81,948300.0,10.9586,10.9762,10.9278,10.9366,948300.0
2006-01-06 15:50:00,24.82,24.89,24.8,24.85,1119900.0,10.941,10.9718,10.9322,10.9542,1119900.0
2006-01-09 09:30:00,24.98,24.99,24.74,24.76,1245900.0,11.0115,11.0159,10.9057,10.9145,1245900.0
2006-01-09 09:40:00,24.76,24.77,24.69,24.71,1095600.0,10.9145,10.9189,10.8837,10.8925,1095600.0
2006-01-09 09:50:00,24.7,24.76,24.7,24.75,969700.0,10.8881,10.9145,10.8881,10.9101,969700.0
2006-01-09 10:00:00,24.75,24.8,24.71,24.8,535900.0,10.9101,10.9322,10.8925,10.9322,535900.0
2006-01-09 10:10:00,24.79,24.79,24.71,24.73,517300.0,10.9278,10.9278,10.8925,10.9013,517300.0
2006-01-09 10:20:00,24.74,24.75,24.71,24.74,442400.0,10.9057,10.9101,10.8925,10.9057,442400.0
2006-01-09 10:30:00,24.74,24.76,24.73,24.75,540500.0,10.9057,10.9145,10.9013,10.9101,540500.0
2006-01-09 10:40:00,24.74,24.75,24.33,24.71,537300.0,10.9057,10.9101,10.725,10.8925,537300.0
2006-01-09 10:50:00,24.71,24.73,24.68,24.7,482300.0,10.8925,10.9013,10.8793,10.8881,482300.0
2006-01-09 11:00:00,24.7,24.73,24.69,24.73,338500.0,10.8881,10.9013,10.8837,10.9013,338500.0
2006-01-09 11:10:00,24.73,24.74,24.71,24.73,441900.0,10.9013,10.9057,10.8925,10.9013,441900.0
2006-01-09 11:20:00,24.73,24.75,24.71,24.73,386300.0,10.9013,10.9101,10.8925,10.9013,386300.0
2006-01-09 11:30:00,24.74,24.74,24.7,24.72,386100.0,10.9057,10.9057,10.8881,10.8969,386100.0
2006-01-09 11:40:00,24.73,24.73,24.7,24.71,410100.0,10.9013,10.9013,10.8881,10.8925,410100.0
2006-01-09 11:50:00,24.7,24.71,24.65,24.66,763400.0,10.8881,10.8925,10.866,10.8705,763400.0
2006-01-09 12:00:00,24.66,24.67,24.62,24.65,831000.0,10.8705,10.8749,10.8528,10.866,831000.0
2006-01-09 12:10:00,24.65,24.69,24.64,24.67,274100.0,10.866,10.8837,10.8616,10.8749,274100.0
2006-01-09 12:20:00,24.66,24.68,24.64,24.66,228100.0,10.8705,10.8793,10.8616,10.8705,228100.0
2006-01-09 12:30:00,24.67,24.67,24.61,24.62,271700.0,10.8749,10.8749,10.8484,10.8528,271700.0
2006-01-09 12:40:00,24.61,24.65,24.61,24.65,388400.0,10.8484,10.866,10.8484,10.866,388400.0
2006-01-09 12:50:00,24.64,24.85,24.63,24.64,258600.0,10.8616,10.9542,10.8572,10.8616,258600.0
2006-01-09 13:00:00,24.64,24.72,24.63,24.72,624400.0,10.8616,10.8969,10.8572,10.8969,624400.0
2006-01-09 13:10:00,24.72,24.75,24.67,24.71,530200.0,10.8969,10.9101,10.8749,10.8925,530200.0
2006-01-09 13:20:00,24.7,24.72,24.67,24.7,326800.0,10.8881,10.8969,10.8749,10.8881,326800.0
2006-01-09 13:30:00,24.7,24.7,24.66,24.69,262500.0,10.8881,10.8881,10.8705,10.8837,262500.0
2006-01-09 13:40:00,24.69,24.71,24.67,24.68,468400.0,10.8837,10.8925,10.8749,10.8793,468400.0
2006-01-09 13:50:00,24.68,24.71,24.67,24.67,372000.0,10.8793,10.8925,10.8749,10.8749,372000.0
2006-01-09 14:00:00,24.68,24.7,24.66,24.69,398100.0,10.8793,10.8881,10.8705,10.8837,398100.0
2006-01-09 14:10:00,24.69,24.71,24.67,24.68,422000.0,10.8837,10.8925,10.8749,10.8793,422000.0
2006-01-09 14:20:00,24.69,24.69,24.65,24.66,461900.0,10.8837,10.8837,10.866,10.8705,461900.0
2006-01-09 14:30:00,24.65,24.67,24.6,24.6,653100.0,10.866,10.8749,10.844,10.844,653100.0
2006-01-09 14:40:00,24.6,24.61,24.52,24.55,994900.0,10.844,10.8484,10.8087,10.822,994900.0
2006-01-09 14:50:00,24.55,24.59,24.54,24.58,597300.0,10.822,10.8396,10.8176,10.8352,597300.0
2006-01-09 15:00:00,24.57,24.64,24.55,24.63,573000.0,10.8308,10.8616,10.822,10.8572,573000.0
2006-01-09 15:10:00,24.62,24.7,24.62,24.67,1451500.0,10.8528,10.8881,10.8528,10.8749,1451500.0
2006-01-09 15:20:00,24.66,24.76,24.65,24.75,1390200.0,10.8705,10.9145,10.866,10.9101,1390200.0
2006-01-09 15:30:00,24.74,24.83,24.74,24.78,1148300.0,10.9057,10.9454,10.9057,10.9233,1148300.0
2006-01-09 15:40:00,24.78,24.82,24.74,24.79,1583400.0,10.9233,10.941,10.9057,10.9278,1583400.0
2006-01-09 15:50:00,24.79,24.84,24.78,24.83,2122600.0,10.9278,10.9498,10.9233,10.9454,2122600.0
2006-01-10 09:30:00,24.73,24.74,24.64,24.64,1499300.0,10.9013,10.9057,10.8616,10.8616,1499300.0
2006-01-10 09:40:00,24.64,24.65,24.56,24.59,812800.0,10.8616,10.866,10.8264,10.8396,812800.0
2006-01-10 09:50:00,24.59,24.59,24.51,24.53,801400.0,10.8396,10.8396,10.8043,10.8131,801400.0
2006-01-10 10:00:00,24.53,24.55,24.46,24.46,1238900.0,10.8131,10.822,10.7823,10.7823,1238900.0
2006-01-10 10:10:00,24.47,24.48,24.37,24.43,1275100.0,10.7867,10.7911,10.7426,10.7691,1275100.0
2006-01-10 10:20:00,24.43,24.48,24.4,24.41,662400.0,10.7691,10.7911,10.7558,10.7602,662400.0
2006-01-10 10:30:00,24.42,24.46,24.39,24.44,1106600.0,10.7647,10.7823,10.7514,10.7735,1106600.0
2006-01-10 10:40:00,24.44,24.48,24.4,24.48,887700.0,10.7735,10.7911,10.7558,10.7911,887700.0
2006-01-10 10:50:00,24.49,24.53,24.45,24.5,609200.0,10.7955,10.8131,10.7779,10.7999,609200.0
2006-01-10 11:00:00,24.5,24.53,24.45,24.47,823600.0,10.7999,10.8131,10.7779,10.7867,823600.0
2006-01-10 11:10:00,24.46,24.54,24.46,24.54,564100.0,10.7823,10.8176,10.7823,10.8176,564100.0
2006-01-10 11:20:00,24.54,24.58,24.52,24.57,786800.0,10.8176,10.8352,10.8087,10.8308,786800.0
2006-01-10 11:30:00,24.57,24.6,24.55,24.56,697700.0,10.8308,10.844,10.822,10.8264,697700.0
2006-01-10 11:40:00,24.56,24.58,24.55,24.56,358400.0,10.8264,10.8352,10.822,10.8264,358400.0
2006-01-10 11:50:00,24.57,24.61,24.55,24.57,424600.0,10.8308,10.8484,10.822,10.8308,424600.0
2006-01-10 12:00:00,24.57,24.59,24.54,24.56,607400.0,10.8308,10.8396,10.8176,10.8264,607400.0
2006-01-10 12:10:00,24.56,24.58,24.54,24.54,390500.0,10.8264,10.8352,10.8176,10.8176,390500.0
2006-01-10 12:20:00,24.54,24.55,24.53,24.55,606600.0,10.8176,10.822,10.8131,10.822,606600.0
2006-01-10 12:30:00,24.55,24.56,24.54,24.56,627700.0,10.822,10.8264,10.8176,10.8264,627700.0
2006-01-10 12:40:00,24.55,24.57,24.54,24.56,382100.0,10.822,10.8308,10.8176,10.8264,382100.0
2006-01-10 12:50:00,24.56,24.59,24.55,24.58,349000.0,10.8264,10.8396,10.822,10.8352,349000.0
2006-01-10 13:00:00,24.58,24.61,24.57,24.59,273100.0,10.8352,10.8484,10.8308,10.8396,273100.0
2006-01-10 13:10:00,24.59,24.6,24.55,24.55,242600.0,10.8396,10.844,10.822,10.822,242600.0
2006-01-10 13:20:00,24.56,24.57,24.53,24.56,496900.0,10.8264,10.8308,10.8131,10.8264,496900.0
2006-01-10 13:30:00,24.57,24.58,24.51,24.52,522400.0,10.8308,10.8352,10.8043,10.8087,522400.0
2006-01-10 13:40:00,24.52,24.53,24.46,24.47,358700.0,10.8087,10.8131,10.7823,10.7867,358700.0
2006-01-10 13:50:00,24.47,24.48,24.43,24.44,422900.0,10.7867,10.7911,10.7691,10.7735,422900.0
2006-01-10 14:00:00,24.45,24.5,24.42,24.48,775400.0,10.7779,10.7999,10.7647,10.7911,775400.0
2006-01-10 14:10:00,24.5,24.5,24.46,24.48,309700.0,10.7999,10.7999,10.7823,10.7911,309700.0
2006-01-10 14:20:00,24.47,24.49,24.45,24.47,454200.0,10.7867,10.7955,10.7779,10.7867,454200.0
2006-01-10 14:30:00,24.47,24.48,24.39,24.39,546300.0,10.7867,10.7911,10.7514,10.7514,546300.0
2006-01-10 14:40:00,24.39,24.43,24.36,24.38,636300.0,10.7514,10.7691,10.7382,10.747,636300.0
2006-01-10 14:50:00,24.38,24.38,24.32,24.35,844100.0,10.747,10.747,10.7206,10.7338,844100.0
2006-01-10 15:00:00,24.35,24.38,24.32,24.36,755300.0,10.7338,10.747,10.7206,10.7382,755300.0
2006-01-10 15:10:00,24.35,24.36,24.33,24.35,596000.0,10.7338,10.7382,10.725,10.7338,596000.0
2006-01-10 15:20:00,24.35,24.38,24.34,24.37,704400.0,10.7338,10.747,10.7294,10.7426,704400.0
2006-01-10 15:30:00,24.37,24.39,24.36,24.37,963700.0,10.7426,10.7514,10.7382,10.7426,963700.0
2006-01-10 15:40:00,24.38,24.42,23.38,24.41,1336500.0,10.747,10.7647,10.3062,10.7602,1336500.0
2006-01-10 15:50:00,24.41,24.44,24.38,24.43,1273900.0,10.7602,10.7735,10.747,10.7691,1273900.0
2006-01-11 09:30:00,24.6,24.9,24.55,24.57,2088100.0,10.844,10.9762,10.822,10.8308,2088100.0
2006-01-11 09:40:00,24.57,24.68,24.56,24.6,982400.0,10.8308,10.8793,10.8264,10.844,982400.0
2006-01-11 09:50:00,24.61,24.71,24.6,24.68,797600.0,10.8484,10.8925,10.844,10.8793,797600.0
2006-01-11 10:00:00,24.68,24.68,24.59,24.63,552200.0,10.8793,10.8793,10.8396,10.8572,552200.0
2006-01-11 10:10:00,24.63,24.64,24.58,24.63,830500.0,10.8572,10.8616,10.8352,10.8572,830500.0
2006-01-11 10:20:00,24.63,24.65,24.61,24.63,421700.0,10.8572,10.866,10.8484,10.8572,421700.0
2006-01-11 10:30:00,24.63,24.67,24.63,24.66,1310500.0,10.8572,10.8749,10.8572,10.8705,1310500.0
2006-01-11 10:40:00,24.66,24.68,24.64,24.67,810700.0,10.8705,10.8793,10.8616,10.8749,810700.0
2006-01-11 10:50:00,24.68,24.69,24.66,24.67,784200.0,10.8793,10.8837,10.8705,10.8749,784200.0
2006-01-11 11:00:00,24.67,24.68,24.61,24.65,465000.0,10.8749,10.8793,10.8484,10.866,465000.0
2006-01-11 11:10:00,24.64,24.67,24.62,24.66,509100.0,10.8616,10.8749,10.8528,10.8705,509100.0
2006-01-11 11:20:00,24.67,24.71,24.65,24.71,879400.0,10.8749,10.8925,10.866,10.8925,879400.0
2006-01-11 11:30:00,24.71,24.75,24.67,24.75,586700.0,10.8925,10.9101,10.8749,10.9101,586700.0
2006-01-11 11:40:00,24.75,24.77,24.7,24.7,695400.0,10.9101,10.9189,10.8881,10.8881,695400.0
2006-01-11 11:50:00,24.7,24.71,24.68,24.69,454200.0,10.8881,10.8925,10.8793,10.8837,454200.0
2006-01-11 12:00:00,24.69,24.73,24.68,24.71,243300.0,10.8837,10.9013,10.8793,10.8925,243300.0
2006-01-11 12:10:00,24.71,24.75,24.71,24.72,440600.0,10.8925,10.9101,10.8925,10.8969,440600.0
2006-01-11 12:20:00,24.72,24.79,24.72,24.79,438500.0,10.8969,10.9278,10.8969,10.9278,438500.0
2006-01-11 12:30:00,24.79,24.81,24.75,24.75,397700.0,10.9278,10.9366,10.9101,10.9101,397700.0
2006-01-11 12:40:00,24.75,24.83,24.74,24.82,563300.0,10.9101,10.9454,10.9057,10.941,563300.0
2006-01-11 12:50:00,24.81,24.83,24.76,24.78,512300.0,10.9366,10.9454,10.9145,10.9233,512300.0
2006-01-11 13:00:00,24.79,24.79,24.73,24.78,451600.0,10.9278,10.9278,10.9013,10.9233,451600.0
2006-01-11 13:10:00,24.77,24.78,24.73,24.73,582300.0,10.9189,10.9233,10.9013,10.9013,582300.0
2006-01-11 13:20:00,24.74,24.74,24.71,24.73,514500.0,10.9057,10.9057,10.8925,10.9013,514500.0
2006-01-11 13:30:00,24.73,24.77,24.73,24.76,473300.0,10.9013,10.9189,10.9013,10.9145,473300.0
2006-01-11 13:40:00,24.77,24.78,24.75,24.76,832100.0,10.9189,10.9233,10.9101,10.9145,832100.0
2006-01-11 13:50:00,24.76,24.79,24.73,24.75,334900.0,10.9145,10.9278,10.9013,10.9101,334900.0
2006-01-11 14:00:00,24.76,24.76,24.71,24.71,348600.0,10.9145,10.9145,10.8925,10.8925,348600.0
2006-01-11 14:10:00,24.71,24.76,24.71,24.75,393100.0,10.8925,10.9145,10.8925,10.9101,393100.0
2006-01-11 14:20:00,24.75,24.8,24.74,24.78,547100.0,10.9101,10.9322,10.9057,10.9233,547100.0
2006-01-11 14:30:00,24.78,24.81,24.74,24.79,688300.0,10.9233,10.9366,10.9057,10.9278,688300.0
2006-01-11 14:40:00,24.79,24.8,24.74,24.74,763800.0,10.9278,10.9322,10.9057,10.9057,763800.0
2006-01-11 14:50:00,24.75,24.77,24.74,24.76,551300.0,10.9101,10.9189,10.9057,10.9145,551300.0
2006-01-11 15:00:00,24.76,24.76,24.69,24.7,546800.0,10.9145,10.9145,10.8837,10.8881,546800.0
2006-01-11 15:10:00,24.69,24.7,24.66,24.69,743400.0,10.8837,10.8881,10.8705,10.8837,743400.0
2006-01-11 15:20:00,24.69,24.73,24.68,24.72,564200.0,10.8837,10.9013,10.8793,10.8969,564200.0
2006-01-11 15:30:00,24.73,24.78,24.68,24.7,1066300.0,10.9013,10.9233,10.8793,10.8881,1066300.0
2006-01-11 15:40:00,24.71,24.71,24.61,24.65,883900.0,10.8925,10.8925,10.8484,10.866,883900.0
2006-01-11 15:50:00,24.64,24.76,24.63,24.76,1254500.0,10.8616,10.9145,10.8572,10.9145,1254500.0
2006-01-12 09:30:00,24.77,24.81,24.72,24.72,1261500.0,10.9189,10.9366,10.8969,10.8969,1261500.0
2006-01-12 09:40:00,24.73,24.74,24.7,24.73,545600.0,10.9013,10.9057,10.8881,10.9013,545600.0
2006-01-12 09:50:00,24.73,24.73,24.66,24.69,719900.0,10.9013,10.9013,10.8705,10.8837,719900.0
2006-01-12 10:00:00,24.7,24.85,24.69,24.76,2528200.0,10.8881,10.9542,10.8837,10.9145,2528200.0
2006-01-12 10:10:00,24.75,24.76,24.65,24.71,598600.0,10.9101,10.9145,10.866,10.8925,598600.0
2006-01-12 10:20:00,24.71,24.73,24.67,24.73,716100.0,10.8925,10.9013,10.8749,10.9013,716100.0
2006-01-12 10:30:00,24.73,24.73,24.65,24.71,335900.0,10.9013,10.9013,10.866,10.8925,335900.0
2006-01-12 10:40:00,24.72,24.73,24.68,24.69,411800.0,10.8969,10.9013,10.8793,10.8837,411800.0
2006-01-12 10:50:00,24.7,24.72,24.68,24.68,363100.0,10.8881,10.8969,10.8793,10.8793,363100.0
2006-01-12 11:00:00,24.68,24.68,24.65,24.66,342400.0,10.8793,10.8793,10.866,10.8705,342400.0
2006-01-12 11:10:00,24.66,24.7,24.65,24.66,364500.0,10.8705,10.8881,10.866,10.8705,364500.0
2006-01-12 11:20:00,24.66,24.69,24.63,24.66,345500.0,10.8705,10.8837,10.8572,10.8705,345500.0
2006-01-12 11:30:00,24.67,24.69,24.65,24.66,1028500.0,10.8749,10.8837,10.866,10.8705,1028500.0
2006-01-12 11:40:00,24.65,24.68,24.63,24.66,425100.0,10.866,10.8793,10.8572,10.8705,425100.0
2006-01-12 11:50:00,24.65,24.67,24.63,24.64,314400.0,10.866,10.8749,10.8572,10.8616,314400.0
2006-01-12 12:00:00,24.65,24.67,24.63,24.66,252700.0,10.866,10.8749,10.8572,10.8705,252700.0
2006-01-12 12:10:00,24.66,24.67,24.63,24.64,177200.0,10.8705,10.8749,10.8572,10.8616,177200.0
2006-01-12 12:20:00,24.63,24.66,24.61,24.63,369300.0,10.8572,10.8705,10.8484,10.8572,369300.0
2006-01-12 12:30:00,24.64,24.65,24.62,24.64,224600.0,10.8616,10.866,10.8528,10.8616,224600.0
2006-01-12 12:40:00,24.64,24.66,24.63,24.65,265000.0,10.8616,10.8705,10.8572,10.866,265000.0
2006-01-12 12:50:00,24.64,24.65,24.61,24.61,227400.0,10.8616,10.866,10.8484,10.8484,227400.0
2006-01-12 13:00:00,24.62,24.65,24.61,24.63,239400.0,10.8528,10.866,10.8484,10.8572,239400.0
2006-01-12 13:10:00,24.63,24.67,24.63,24.67,272100.0,10.8572,10.8749,10.8572,10.8749,272100.0
2006-01-12 13:20:00,24.67,24.7,24.65,24.66,454300.0,10.8749,10.8881,10.866,10.8705,454300.0
2006-01-12 13:30:00,24.66,24.67,24.62,24.64,272000.0,10.8705,10.8749,10.8528,10.8616,272000.0
2006-01-12 13:40:00,24.63,24.64,24.6,24.63,376200.0,10.8572,10.8616,10.844,10.8572,376200.0
2006-01-12 13:50:00,24.62,24.63,24.58,24.59,659800.0,10.8528,10.8572,10.8352,10.8396,659800.0
2006-01-12 14:00:00,24.59,24.61,24.56,24.58,555100.0,10.8396,10.8484,10.8264,10.8352,555100.0
2006-01-12 14:10:00,24.58,24.58,24.54,24.58,397100.0,10.8352,10.8352,10.8176,10.8352,397100.0
2006-01-12 14:20:00,24.57,24.58,24.54,24.55,625300.0,10.8308,10.8352,10.8176,10.822,625300.0
2006-01-12 14:30:00,24.55,24.57,24.53,24.53,311100.0,10.822,10.8308,10.8131,10.8131,311100.0
2006-01-12 14:40:00,24.54,24.56,24.48,24.48,473600.0,10.8176,10.8264,10.7911,10.7911,473600.0
2006-01-12 14:50:00,24.48,24.54,24.47,24.54,436200.0,10.7911,10.8176,10.7867,10.8176,436200.0
2006-01-12 15:00:00,24.53,24.64,24.53,24.56,1030100.0,10.8131,10.8616,10.8131,10.8264,1030100.0
2006-01-12 15:10:00,24.56,24.59,24.53,24.55,463500.0,10.8264,10.8396,10.8131,10.822,463500.0
2006-01-12 15:20:00,24.55,24.55,24.49,24.54,428500.0,10.822,10.822,10.7955,10.8176,428500.0
2006-01-12 15:30:00,24.54,24.54,24.5,24.51,505400.0,10.8176,10.8176,10.7999,10.8043,505400.0
2006-01-12 15:40:00,24.52,24.55,24.51,24.53,857900.0,10.8087,10.822,10.8043,10.8131,857900.0
2006-01-12 15:50:00,24.53,24.6,24.5,24.6,1120000.0,10.8131,10.844,10.7999,10.844,1120000.0
2006-01-13 09:30:00,24.69,24.79,24.66,24.67,1637500.0,10.8837,10.9278,10.8705,10.8749,1637500.0
2006-01-13 09:40:00,24.66,24.7,24.65,24.7,637200.0,10.8705,10.8881,10.866,10.8881,637200.0
2006-01-13 09:50:00,24.7,24.71,24.67,24.69,708100.0,10.8881,10.8925,10.8749,10.8837,708100.0
2006-01-13 10:00:00,24.69,24.73,24.68,24.69,568100.0,10.8837,10.9013,10.8793,10.8837,568100.0
2006-01-13 10:10:00,24.69,24.73,24.69,24.7,722400.0,10.8837,10.9013,10.8837,10.8881,722400.0
2006-01-13 10:20:00,24.71,24.72,24.67,24.68,307500.0,10.8925,10.8969,10.8749,10.8793,307500.0
2006-01-13 10:30:00,24.68,24.69,24.61,24.69,702100.0,10.8793,10.8837,10.8484,10.8837,702100.0
2006-01-13 10:40:00,24.69,24.69,24.64,24.66,511500.0,10.8837,10.8837,10.8616,10.8705,511500.0
2006-01-13 10:50:00,24.66,24.69,24.64,24.68,437000.0,10.8705,10.8837,10.8616,10.8793,437000.0
2006-01-13 11:00:00,24.68,24.7,24.67,24.68,272800.0,10.8793,10.8881,10.8749,10.8793,272800.0
2006-01-13 11:10:00,24.69,24.7,24.67,24.68,483300.0,10.8837,10.8881,10.8749,10.8793,483300.0
2006-01-13 11:20:00,24.68,24.7,24.64,24.64,414400.0,10.8793,10.8881,10.8616,10.8616,414400.0
2006-01-13 11:30:00,24.65,24.66,24.62,24.64,570200.0,10.866,10.8705,10.8528,10.8616,570200.0
2006-01-13 11:40:00,24.63,24.64,24.56,24.56,405600.0,10.8572,10.8616,10.8264,10.8264,405600.0
2006-01-13 11:50:00,24.57,24.62,24.54,24.58,533100.0,10.8308,10.8528,10.8176,10.8352,533100.0
2006-01-13 12:00:00,24.58,24.6,24.55,24.55,427500.0,10.8352,10.844,10.822,10.822,427500.0
2006-01-13 12:10:00,24.56,24.6,24.54,24.59,209200.0,10.8264,10.844,10.8176,10.8396,209200.0
2006-01-13 12:20:00,24.59,24.6,24.55,24.59,386000.0,10.8396,10.844,10.822,10.8396,386000.0
2006-01-13 12:30:00,24.6,24.62,24.58,24.59,292900.0,10.844,10.8528,10.8352,10.8396,292900.0
2006-01-13 12:40:00,24.6,24.6,24.52,24.53,474200.0,10.844,10.844,10.8087,10.8131,474200.0
2006-01-13 12:50:00,24.52,24.54,24.5,24.51,514800.0,10.8087,10.8176,10.7999,10.8043,514800.0
2006-01-13 13:00:00,24.5,24.54,24.5,24.53,226300.0,10.7999,10.8176,10.7999,10.8131,226300.0
2006-01-13 13:10:00,24.53,24.56,24.53,24.55,649100.0,10.8131,10.8264,10.8131,10.822,649100.0
2006-01-13 13:20:00,24.56,24.59,24.55,24.56,267200.0,10.8264,10.8396,10.822,10.8264,267200.0
2006-01-13 13:30:00,24.56,24.57,24.53,24.54,301300.0,10.8264,10.8308,10.8131,10.8176,301300.0
2006-01-13 13:40:00,24.54,24.56,24.52,24.55,153800.0,10.8176,10.8264,10.8087,10.822,153800.0
2006-01-13 13:50:00,24.54,24.55,24.5,24.53,365800.0,10.8176,10.822,10.7999,10.8131,365800.0
2006-01-13 14:00:00,24.53,24.55,24.5,24.5,185900.0,10.8131,10.822,10.7999,10.7999,185900.0
2006-01-13 14:10:00,24.51,24.51,24.44,24.51,389300.0,10.8043,10.8043,10.7735,10.8043,389300.0
2006-01-13 14:20:00,24.51,24.54,24.45,24.49,404300.0,10.8043,10.8176,10.7779,10.7955,404300.0
2006-01-13 14:30:00,24.49,24.52,24.48,24.51,382100.0,10.7955,10.8087,10.7911,10.8043,382100.0
2006-01-13 14:40:00,24.52,24.58,24.51,24.56,356200.0,10.8087,10.8352,10.8043,10.8264,356200.0
2006-01-13 14:50:00,24.55,24.6,24.51,24.53,479700.0,10.822,10.844,10.8043,10.8131,479700.0
2006-01-13 15:00:00,24.52,24.56,24.5,24.55,416100.0,10.8087,10.8264,10.7999,10.822,416100.0
2006-01-13 15:10:00,24.56,24.56,24.53,24.53,205100.0,10.8264,10.8264,10.8131,10.8131,205100.0
2006-01-13 15:20:00,24.54,24.59,24.51,24.58,440200.0,10.8176,10.8396,10.8043,10.8352,440200.0
2006-01-13 15:30:00,24.58,24.62,24.56,24.61,561700.0,10.8352,10.8528,10.8264,10.8484,561700.0
2006-01-13 15:40:00,24.61,24.69,24.6,24.66,1063800.0,10.8484,10.8837,10.844,10.8705,1063800.0
2006-01-13 15:50:00,24.66,24.68,24.63,24.65,1030600.0,10.8705,10.8793,10.8572,10.866,1030600.0
2006-01-17 09:30:00,24.51,24.53,24.38,24.39,2089300.0,10.8043,10.8131,10.747,10.7514,2089300.0
2006-01-17 09:40:00,24.39,24.44,24.37,24.42,997900.0,10.7514,10.7735,10.7426,10.7647,997900.0
2006-01-17 09:50:00,24.42,24.43,24.41,24.42,662200.0,10.7647,10.7691,10.7602,10.7647,662200.0
2006-01-17 10:00:00,24.42,24.48,24.41,24.47,1145400.0,10.7647,10.7911,10.7602,10.7867,1145400.0
2006-01-17 10:10:00,24.47,24.48,24.31,24.35,1000100.0,10.7867,10.7911,10.7162,10.7338,1000100.0
2006-01-17 10:20:00,24.35,24.39,24.27,24.37,944900.0,10.7338,10.7514,10.6985,10.7426,944900.0
2006-01-17 10:30:00,24.37,24.43,24.36,24.38,577000.0,10.7426,10.7691,10.7382,10.747,577000.0
2006-01-17 10:40:00,24.38,24.4,24.34,24.37,335300.0,10.747,10.7558,10.7294,10.7426,335300.0
2006-01-17 10:50:00,24.37,24.39,24.32,24.32,305300.0,10.7426,10.7514,10.7206,10.7206,305300.0
2006-01-17 11:00:00,24.32,24.37,24.31,24.36,426500.0,10.7206,10.7426,10.7162,10.7382,426500.0
2006-01-17 11:10:00,24.37,24.38,24.3,24.34,638800.0,10.7426,10.747,10.7118,10.7294,638800.0
2006-01-17 11:20:00,24.35,24.35,24.32,24.32,479700.0,10.7338,10.7338,10.7206,10.7206,479700.0
2006-01-17 11:30:00,24.32,24.34,24.25,24.28,850100.0,10.7206,10.7294,10.6897,10.7029,850100.0
2006-01-17 11:40:00,24.27,24.29,24.24,24.25,1071100.0,10.6985,10.7073,10.6853,10.6897,1071100.0
2006-01-17 11:50:00,24.25,24.28,24.2,24.24,874300.0,10.6897,10.7029,10.6677,10.6853,874300.0
2006-01-17 12:00:00,24.24,24.32,24.22,24.24,819400.0,10.6853,10.7206,10.6765,10.6853,819400.0
2006-01-17 12:10:00,24.25,24.32,24.25,24.29,689600.0,10.6897,10.7206,10.6897,10.7073,689600.0
2006-01-17 12:20:00,24.29,24.34,24.29,24.3,635600.0,10.7073,10.7294,10.7073,10.7118,635600.0
2006-01-17 12:30:00,24.29,24.38,24.27,24.32,844100.0,10.7073,10.747,10.6985,10.7206,844100.0
2006-01-17 12:40:00,24.32,24.34,24.3,24.33,491300.0,10.7206,10.7294,10.7118,10.725,491300.0
2006-01-17 12:50:00,24.33,24.34,24.3,24.31,431700.0,10.725,10.7294,10.7118,10.7162,431700.0
2006-01-17 13:00:00,24.32,24.32,24.2,24.21,858900.0,10.7206,10.7206,10.6677,10.6721,858900.0
2006-01-17 13:10:00,24.21,24.22,24.1,24.1,1037700.0,10.6721,10.6765,10.6236,10.6236,1037700.0
2006-01-17 13:20:00,24.1,24.15,24.07,24.1,1152300.0,10.6236,10.6456,10.6104,10.6236,1152300.0
2006-01-17 13:30:00,24.1,24.15,24.08,24.14,688600.0,10.6236,10.6456,10.6148,10.6412,688600.0
2006-01-17 13:40:00,24.14,24.23,24.11,24.23,729100.0,10.6412,10.6809,10.628,10.6809,729100.0
2006-01-17 13:50:00,24.22,24.29,24.19,24.25,507400.0,10.6765,10.7073,10.6633,10.6897,507400.0
2006-01-17 14:00:00,24.25,24.41,24.23,24.23,437100.0,10.6897,10.7602,10.6809,10.6809,437100.0
2006-01-17 14:10:00,24.24,24.26,24.16,24.22,543100.0,10.6853,10.6941,10.65,10.6765,543100.0
2006-01-17 14:20:00,24.21,24.22,24.15,24.16,434000.0,10.6721,10.6765,10.6456,10.65,434000.0
2006-01-17 14:30:00,24.15,24.28,24.15,24.26,599700.0,10.6456,10.7029,10.6456,10.6941,599700.0
2006-01-17 14:40:00,24.28,24.28,24.2,24.2,803700.0,10.7029,10.7029,10.6677,10.6677,803700.0
2006-01-17 14:50:00,24.2,24.27,24.16,24.25,719100.0,10.6677,10.6985,10.65,10.6897,719100.0
2006-01-17 15:00:00,24.25,24.31,24.24,24.3,793600.0,10.6897,10.7162,10.6853,10.7118,793600.0
2006-01-17 15:10:00,24.31,24.33,24.27,24.31,453900.0,10.7162,10.725,10.6985,10.7162,453900.0
2006-01-17 15:20:00,24.31,24.32,24.25,24.27,486200.0,10.7162,10.7206,10.6897,10.6985,486200.0
2006-01-17 15:30:00,24.27,24.28,24.19,24.22,631500.0,10.6985,10.7029,10.6633,10.6765,631500.0
2006-01-17 15:40:00,24.22,24.3,24.21,24.28,667300.0,10.6765,10.7118,10.6721,10.7029,667300.0
2006-01-17 15:50:00,24.28,24.33,24.25,24.26,915400.0,10.7029,10.725,10.6897,10.6941,915400.0
2006-01-18 09:30:00,24.19,24.23,24.12,24.2,1237900.0,10.6633,10.6809,10.6324,10.6677,1237900.0
2006-01-18 09:40:00,24.2,24.22,24.14,24.15,717600.0,10.6677,10.6765,10.6412,10.6456,717600.0
2006-01-18 09:50:00,24.15,24.15,24.0,24.01,1147500.0,10.6456,10.6456,10.5795,10.5839,1147500.0
2006-01-18 10:00:00,24.01,24.03,23.92,24.0,1488500.0,10.5839,10.5927,10.5442,10.5795,1488500.0
2006-01-18 10:10:00,24.0,24.06,23.97,24.04,978800.0,10.5795,10.606,10.5663,10.5971,978800.0
2006-01-18 10:20:00,24.03,24.07,23.99,24.01,818300.0,10.5927,10.6104,10.5751,10.5839,818300.0
2006-01-18 10:30:00,24.01,24.07,24.01,24.07,661000.0,10.5839,10.6104,10.5839,10.6104,661000.0
2006-01-18 10:40:00,24.07,24.22,24.02,24.05,1132500.0,10.6104,10.6765,10.5883,10.6016,1132500.0
2006-01-18 10:50:00,24.05,24.11,24.05,24.08,519600.0,10.6016,10.628,10.6016,10.6148,519600.0
2006-01-18 11:00:00,24.08,24.09,24.05,24.08,509700.0,10.6148,10.6192,10.6016,10.6148,509700.0
2006-01-18 11:10:00,24.08,24.08,24.0,24.01,464900.0,10.6148,10.6148,10.5795,10.5839,464900.0
2006-01-18 11:20:00,24.01,24.03,23.97,23.97,927900.0,10.5839,10.5927,10.5663,10.5663,927900.0
2006-01-18 11:30:00,23.97,24.0,23.88,23.9,1358900.0,10.5663,10.5795,10.5266,10.5354,1358900.0
2006-01-18 11:40:00,23.9,23.99,23.85,23.98,1010500.0,10.5354,10.5751,10.5134,10.5707,1010500.0
2006-01-18 11:50:00,23.98,23.99,23.91,23.95,508700.0,10.5707,10.5751,10.5398,10.5575,508700.0
2006-01-18 12:00:00,23.95,24.06,23.9,23.97,435900.0,10.5575,10.606,10.5354,10.5663,435900.0
2006-01-18 12:10:00,23.97,23.99,23.94,23.94,684000.0,10.5663,10.5751,10.5531,10.5531,684000.0
2006-01-18 12:20:00,23.94,23.97,23.91,23.96,410000.0,10.5531,10.5663,10.5398,10.5619,410000.0
2006-01-18 12:30:00,23.96,23.97,23.94,23.96,368100.0,10.5619,10.5663,10.5531,10.5619,368100.0
2006-01-18 12:40:00,23.96,24.0,23.96,24.0,331900.0,10.5619,10.5795,10.5619,10.5795,331900.0
2006-01-18 12:50:00,24.0,24.01,23.98,23.99,652500.0,10.5795,10.5839,10.5707,10.5751,652500.0
2006-01-18 13:00:00,24.0,24.07,23.99,24.02,753800.0,10.5795,10.6104,10.5751,10.5883,753800.0
2006-01-18 13:10:00,24.03,24.04,23.99,24.0,615800.0,10.5927,10.5971,10.5751,10.5795,615800.0
2006-01-18 13:20:00,24.02,24.02,23.95,23.95,722900.0,10.5883,10.5883,10.5575,10.5575,722900.0
2006-01-18 13:30:00,23.96,23.97,23.92,23.96,989200.0,10.5619,10.5663,10.5442,10.5619,989200.0
2006-01-18 13:40:00,23.97,23.98,23.92,23.92,498100.0,10.5663,10.5707,10.5442,10.5442,498100.0
2006-01-18 13:50:00,23.92,23.94,23.88,23.89,762900.0,10.5442,10.5531,10.5266,10.531,762900.0
2006-01-18 14:00:00,23.89,23.97,23.88,23.91,1055800.0,10.531,10.5663,10.5266,10.5398,1055800.0
2006-01-18 14:10:00,23.91,23.95,23.91,23.95,669300.0,10.5398,10.5575,10.5398,10.5575,669300.0
2006-01-18 14:20:00,23.95,23.96,23.92,23.95,370600.0,10.5575,10.5619,10.5442,10.5575,370600.0
2006-01-18 14:30:00,23.95,23.97,23.92,23.95,552300.0,10.5575,10.5663,10.5442,10.5575,552300.0
2006-01-18 14:40:00,23.95,23.96,23.92,23.93,449800.0,10.5575,10.5619,10.5442,10.5487,449800.0
2006-01-18 14:50:00,23.93,23.94,23.9,23.92,369500.0,10.5487,10.5531,10.5354,10.5442,369500.0
2006-01-18 15:00:00,23.92,23.92,23.86,23.92,782100.0,10.5442,10.5442,10.5178,10.5442,782100.0
2006-01-18 15:10:00,23.92,23.96,23.9,23.94,835600.0,10.5442,10.5619,10.5354,10.5531,835600.0
2006-01-18 15:20:00,23.94,23.98,23.94,23.98,501800.0,10.5531,10.5707,10.5531,10.5707,501800.0
2006-01-18 15:30:00,23.97,23.99,23.92,23.92,862600.0,10.5663,10.5751,10.5442,10.5442,862600.0
2006-01-18 15:40:00,23.92,23.93,23.88,23.89,1306400.0,10.5442,10.5487,10.5266,10.531,1306400.0
2006-01-18 15:50:00,23.89,24.0,23.88,23.99,1426500.0,10.531,10.5795,10.5266,10.5751,1426500.0
2006-01-19 09:30:00,24.91,24.96,24.78,24.79,3601100.0,10.9807,11.0027,10.9233,10.9278,3601100.0
2006-01-19 09:40:00,24.8,24.84,24.73,24.8,1792000.0,10.9322,10.9498,10.9013,10.9322,1792000.0
2006-01-19 09:50:00,24.8,24.84,24.75,24.76,1684500.0,10.9322,10.9498,10.9101,10.9145,1684500.0
2006-01-19 10:00:00,24.76,24.84,24.76,24.8,1697600.0,10.9145,10.9498,10.9145,10.9322,1697600.0
2006-01-19 10:10:00,24.8,24.87,24.75,24.77,2069000.0,10.9322,10.963,10.9101,10.9189,2069000.0
2006-01-19 10:20:00,24.77,24.79,24.66,24.74,1470700.0,10.9189,10.9278,10.8705,10.9057,1470700.0
2006-01-19 10:30:00,24.73,24.74,24.65,24.66,2211400.0,10.9013,10.9057,10.866,10.8705,2211400.0
2006-01-19 10:40:00,24.66,24.68,24.63,24.66,1185000.0,10.8705,10.8793,10.8572,10.8705,1185000.0
2006-01-19 10:50:00,24.67,24.84,24.66,24.67,882900.0,10.8749,10.9498,10.8705,10.8749,882900.0
2006-01-19 11:00:00,24.68,24.73,24.66,24.72,944500.0,10.8793,10.9013,10.8705,10.8969,944500.0
2006-01-19 11:10:00,24.72,24.75,24.7,24.73,1026500.0,10.8969,10.9101,10.8881,10.9013,1026500.0
2006-01-19 11:20:00,24.73,24.76,24.7,24.72,774400.0,10.9013,10.9145,10.8881,10.8969,774400.0
2006-01-19 11:30:00,24.72,24.78,24.71,24.76,889400.0,10.8969,10.9233,10.8925,10.9145,889400.0
2006-01-19 11:40:00,24.76,24.78,24.75,24.78,759600.0,10.9145,10.9233,10.9101,10.9233,759600.0
2006-01-19 11:50:00,24.77,24.82,24.76,24.79,880200.0,10.9189,10.941,10.9145,10.9278,880200.0
2006-01-19 12:00:00,24.8,24.84,24.79,24.84,833500.0,10.9322,10.9498,10.9278,10.9498,833500.0
2006-01-19 12:10:00,24.83,24.89,24.83,24.88,1070200.0,10.9454,10.9718,10.9454,10.9674,1070200.0
2006-01-19 12:20:00,24.87,24.93,24.86,24.89,1274200.0,10.963,10.9895,10.9586,10.9718,1274200.0
2006-01-19 12:30:00,24.88,24.9,24.87,24.88,546500.0,10.9674,10.9762,10.963,10.9674,546500.0
2006-01-19 12:40:00,24.89,24.9,24.86,24.89,1403700.0,10.9718,10.9762,10.9586,10.9718,1403700.0
2006-01-19 12:50:00,24.89,24.91,24.87,24.89,1045800.0,10.9718,10.9807,10.963,10.9718,1045800.0
2006-01-19 13:00:00,24.9,24.94,24.88,24.93,1333800.0,10.9762,10.9939,10.9674,10.9895,1333800.0
2006-01-19 13:10:00,24.93,24.94,24.89,24.9,801300.0,10.9895,10.9939,10.9718,10.9762,801300.0
2006-01-19 13:20:00,24.9,24.93,24.88,24.93,655700.0,10.9762,10.9895,10.9674,10.9895,655700.0
2006-01-19 13:30:00,24.92,24.95,24.91,24.95,998700.0,10.9851,10.9983,10.9807,10.9983,998700.0
2006-01-19 13:40:00,24.94,25.0,24.94,25.0,2518300.0,10.9939,11.0203,10.9939,11.0203,2518300.0
2006-01-19 13:50:00,24.99,25.03,24.9,25.02,2419400.0,11.0159,11.0336,10.9762,11.0291,2419400.0
2006-01-19 14:00:00,25.01,25.08,25.01,25.06,1402700.0,11.0247,11.0556,11.0247,11.0468,1402700.0
2006-01-19 14:10:00,25.07,25.12,25.02,25.1,1658900.0,11.0512,11.0732,11.0291,11.0644,1658900.0
2006-01-19 14:20:00,25.09,25.11,25.06,25.08,1185000.0,11.06,11.0688,11.0468,11.0556,1185000.0
2006-01-19 14:30:00,25.08,25.08,24.97,25.0,1051100.0,11.0556,11.0556,11.0071,11.0203,1051100.0
2006-01-19 14:40:00,25.01,25.02,24.95,24.98,926400.0,11.0247,11.0291,10.9983,11.0115,926400.0
2006-01-19 14:50:00,24.99,25.0,24.95,24.95,1008600.0,11.0159,11.0203,10.9983,10.9983,1008600.0
2006-01-19 15:00:00,24.95,24.96,24.83,24.89,1336400.0,10.9983,11.0027,10.9454,10.9718,1336400.0
2006-01-19 15:10:00,24.88,24.91,24.84,24.9,912100.0,10.9674,10.9807,10.9498,10.9762,912100.0
2006-01-19 15:20:00,24.9,24.93,24.86,24.89,743500.0,10.9762,10.9895,10.9586,10.9718,743500.0
2006-01-19 15:30:00,24.9,24.9,24.83,24.85,1063900.0,10.9762,10.9762,10.9454,10.9542,1063900.0
2006-01-19 15:40:00,24.85,24.91,24.84,24.86,1222000.0,10.9542,10.9807,10.9498,10.9586,1222000.0
2006-01-19 15:50:00,24.86,24.98,24.85,24.97,1936300.0,10.9586,11.0115,10.9542,11.0071,1936300.0
2006-01-20 09:30:00,24.97,24.97,24.85,24.95,3251700.0,11.0071,11.0071,10.9542,10.9983,3251700.0
2006-01-20 09:40:00,24.96,25.0,24.95,24.98,1487300.0,11.0027,11.0203,10.9983,11.0115,1487300.0
2006-01-20 09:50:00,24.98,25.04,24.98,25.01,1441900.0,11.0115,11.038,11.0115,11.0247,1441900.0
2006-01-20 10:00:00,25.01,25.05,24.98,25.0,1040000.0,11.0247,11.0424,11.0115,11.0203,1040000.0
2006-01-20 10:10:00,25.01,25.01,24.94,24.99,1480000.0,11.0247,11.0247,10.9939,11.0159,1480000.0
2006-01-20 10:20:00,25.0,25.04,24.97,25.01,1335200.0,11.0203,11.038,11.0071,11.0247,1335200.0
2006-01-20 10:30:00,25.01,25.07,25.01,25.03,1219000.0,11.0247,11.0512,11.0247,11.0336,1219000.0
2006-01-20 10:40:00,25.02,25.04,24.98,25.0,1093100.0,11.0291,11.038,11.0115,11.0203,1093100.0
2006-01-20 10:50:00,25.0,25.01,24.93,24.95,2117100.0,11.0203,11.0247,10.9895,10.9983,2117100.0
2006-01-20 11:00:00,24.96,24.99,24.95,24.98,1231800.0,11.0027,11.0159,10.9983,11.0115,1231800.0
2006-01-20 11:10:00,24.97,25.01,24.96,24.97,1401400.0,11.0071,11.0247,11.0027,11.0071,1401400.0
2006-01-20 11:20:00,24.98,24.98,24.94,24.94,1242600.0,11.0115,11.0115,10.9939,10.9939,1242600.0
2006-01-20 11:30:00,24.94,24.95,24.89,24.9,3061100.0,10.9939,10.9983,10.9718,10.9762,3061100.0
2006-01-20 11:40:00,24.9,24.92,24.82,24.82,1579800.0,10.9762,10.9851,10.941,10.941,1579800.0
2006-01-20 11:50:00,24.82,24.87,24.81,24.84,1316600.0,10.941,10.963,10.9366,10.9498,1316600.0
2006-01-20 12:00:00,24.84,24.89,24.83,24.88,701900.0,10.9498,10.9718,10.9454,10.9674,701900.0
2006-01-20 12:10:00,24.88,24.9,24.82,24.87,715500.0,10.9674,10.9762,10.941,10.963,715500.0
2006-01-20 12:20:00,24.87,24.94,24.87,24.93,633900.0,10.963,10.9939,10.963,10.9895,633900.0
2006-01-20 12:30:00,24.93,24.94,24.88,24.89,446200.0,10.9895,10.9939,10.9674,10.9718,446200.0
2006-01-20 12:40:00,24.89,24.9,24.86,24.89,845900.0,10.9718,10.9762,10.9586,10.9718,845900.0
2006-01-20 12:50:00,24.89,24.92,24.85,24.9,467800.0,10.9718,10.9851,10.9542,10.9762,467800.0
2006-01-20 13:00:00,24.91,24.91,24.83,24.85,596300.0,10.9807,10.9807,10.9454,10.9542,596300.0
2006-01-20 13:10:00,24.84,24.91,24.83,24.91,667200.0,10.9498,10.9807,10.9454,10.9807,667200.0
2006-01-20 13:20:00,24.9,24.93,24.88,24.91,520300.0,10.9762,10.9895,10.9674,10.9807,520300.0
2006-01-20 13:30:00,24.91,24.94,24.89,24.92,648400.0,10.9807,10.9939,10.9718,10.9851,648400.0
2006-01-20 13:40:00,24.92,24.96,24.92,24.95,1089200.0,10.9851,11.0027,10.9851,10.9983,1089200.0
2006-01-20 13:50:00,24.95,24.96,24.9,24.92,1391100.0,10.9983,11.0027,10.9762,10.9851,1391100.0
2006-01-20 14:00:00,24.92,24.96,24.9,24.93,987300.0,10.9851,11.0027,10.9762,10.9895,987300.0
2006-01-20 14:10:00,24.93,24.95,24.9,24.92,961500.0,10.9895,10.9983,10.9762,10.9851,961500.0
2006-01-20 14:20:00,24.92,24.94,24.89,24.91,1294800.0,10.9851,10.9939,10.9718,10.9807,1294800.0
2006-01-20 14:30:00,24.92,24.94,24.91,24.93,941100.0,10.9851,10.9939,10.9807,10.9895,941100.0
2006-01-20 14:40:00,24.93,24.96,24.91,24.95,1390600.0,10.9895,11.0027,10.9807,10.9983,1390600.0
2006-01-20 14:50:00,24.94,24.96,24.92,24.95,1799900.0,10.9939,11.0027,10.9851,10.9983,1799900.0
2006-01-20 15:00:00,24.95,25.0,24.94,24.97,1249300.0,10.9983,11.0203,10.9939,11.0071,1249300.0
2006-01-20 15:10:00,24.97,24.97,24.91,24.92,1215600.0,11.0071,11.0071,10.9807,10.9851,1215600.0
2006-01-20 15:20:00,24.92,24.93,24.84,24.89,1317000.0,10.9851,10.9895,10.9498,10.9718,1317000.0
2006-01-20 15:30:00,24.89,24.92,24.83,24.87,1576200.0,10.9718,10.9851,10.9454,10.963,1576200.0
2006-01-20 15:40:00,24.87,24.87,24.81,24.83,1419000.0,10.963,10.963,10.9366,10.9454,1419000.0
2006-01-20 15:50:00,24.83,24.84,24.62,24.67,2136800.0,10.9454,10.9498,10.8528,10.8749,2136800.0
2006-01-23 09:30:00,24.8,24.88,24.75,24.78,1540500.0,10.9322,10.9674,10.9101,10.9233,1540500.0
2006-01-23 09:40:00,24.78,24.85,24.77,24.81,782100.0,10.9233,10.9542,10.9189,10.9366,782100.0
2006-01-23 09:50:00,24.8,24.82,24.76,24.79,1066000.0,10.9322,10.941,10.9145,10.9278,1066000.0
2006-01-23 10:00:00,24.79,24.86,24.77,24.84,1122600.0,10.9278,10.9586,10.9189,10.9498,1122600.0
2006-01-23 10:10:00,24.84,24.88,24.81,24.83,807200.0,10.9498,10.9674,10.9366,10.9454,807200.0
2006-01-23 10:20:00,24.83,24.88,24.82,24.87,442100.0,10.9454,10.9674,10.941,10.963,442100.0
2006-01-23 10:30:00,24.88,24.92,24.84,24.85,1326100.0,10.9674,10.9851,10.9498,10.9542,1326100.0
2006-01-23 10:40:00,24.86,24.89,24.85,24.86,809700.0,10.9586,10.9718,10.9542,10.9586,809700.0
2006-01-23 10:50:00,24.86,24.89,24.86,24.87,502800.0,10.9586,10.9718,10.9586,10.963,502800.0
2006-01-23 11:00:00,24.87,24.91,24.83,24.87,1034000.0,10.963,10.9807,10.9454,10.963,1034000.0
2006-01-23 11:10:00,24.88,24.97,24.87,24.96,532400.0,10.9674,11.0071,10.963,11.0027,532400.0
2006-01-23 11:20:00,24.97,24.97,24.91,24.95,605100.0,11.0071,11.0071,10.9807,10.9983,605100.0
2006-01-23 11:30:00,24.94,24.99,24.94,24.96,610600.0,10.9939,11.0159,10.9939,11.0027,610600.0
2006-01-23 11:40:00,24.97,24.97,24.92,24.94,595500.0,11.0071,11.0071,10.9851,10.9939,595500.0
2006-01-23 11:50:00,24.93,24.94,24.9,24.92,480900.0,10.9895,10.9939,10.9762,10.9851,480900.0
2006-01-23 12:00:00,24.93,24.94,24.9,24.9,1273400.0,10.9895,10.9939,10.9762,10.9762,1273400.0
2006-01-23 12:10:00,24.91,24.94,24.88,24.9,579300.0,10.9807,10.9939,10.9674,10.9762,579300.0
2006-01-23 12:20:00,24.89,24.92,24.88,24.9,384400.0,10.9718,10.9851,10.9674,10.9762,384400.0
2006-01-23 12:30:00,24.89,24.91,24.86,24.86,378800.0,10.9718,10.9807,10.9586,10.9586,378800.0
2006-01-23 12:40:00,24.87,24.88,24.84,24.85,712500.0,10.963,10.9674,10.9498,10.9542,712500.0
2006-01-23 12:50:00,24.86,24.88,24.82,24.86,539000.0,10.9586,10.9674,10.941,10.9586,539000.0
2006-01-23 13:00:00,24.87,24.87,24.85,24.86,297800.0,10.963,10.963,10.9542,10.9586,297800.0
2006-01-23 13:10:00,24.87,24.87,24.82,24.83,391600.0,10.963,10.963,10.941,10.9454,391600.0
2006-01-23 13:20:00,24.84,24.85,24.81,24.82,471200.0,10.9498,10.9542,10.9366,10.941,471200.0
2006-01-23 13:30:00,24.83,24.84,24.81,24.82,550000.0,10.9454,10.9498,10.9366,10.941,550000.0
2006-01-23 13:40:00,24.82,24.86,24.81,24.84,616100.0,10.941,10.9586,10.9366,10.9498,616100.0
2006-01-23 13:50:00,24.84,24.84,24.81,24.83,412800.0,10.9498,10.9498,10.9366,10.9454,412800.0
2006-01-23 14:00:00,24.83,24.85,24.82,24.85,367800.0,10.9454,10.9542,10.941,10.9542,367800.0
2006-01-23 14:10:00,24.84,24.85,24.8,24.81,652900.0,10.9498,10.9542,10.9322,10.9366,652900.0
2006-01-23 14:20:00,24.82,24.83,24.8,24.81,365800.0,10.941,10.9454,10.9322,10.9366,365800.0
2006-01-23 14:30:00,24.82,24.84,24.79,24.81,857400.0,10.941,10.9498,10.9278,10.9366,857400.0
2006-01-23 14:40:00,24.81,24.85,24.8,24.84,404000.0,10.9366,10.9542,10.9322,10.9498,404000.0
2006-01-23 14:50:00,24.84,24.86,24.83,24.86,546200.0,10.9498,10.9586,10.9454,10.9586,546200.0
2006-01-23 15:00:00,24.85,24.87,24.82,24.83,595100.0,10.9542,10.963,10.941,10.9454,595100.0
2006-01-23 15:10:00,24.85,24.85,24.81,24.84,570200.0,10.9542,10.9542,10.9366,10.9498,570200.0
2006-01-23 15:20:00,24.84,24.88,24.82,24.87,733500.0,10.9498,10.9674,10.941,10.963,733500.0
2006-01-23 15:30:00,24.87,24.9,24.86,24.89,1078800.0,10.963,10.9762,10.9586,10.9718,1078800.0
2006-01-23 15:40:00,24.9,24.91,24.85,24.88,1013100.0,10.9762,10.9807,10.9542,10.9674,1013100.0
2006-01-23 15:50:00,24.88,24.89,24.85,24.88,1045400.0,10.9674,10.9718,10.9542,10.9674,1045400.0
2006-01-24 09:30:00,25.0,25.03,24.85,24.91,1821600.0,11.0203,11.0336,10.9542,10.9807,1821600.0
2006-01-24 09:40:00,24.91,24.96,24.85,24.86,696700.0,10.9807,11.0027,10.9542,10.9586,696700.0
2006-01-24 09:50:00,24.86,24.88,24.77,24.77,786900.0,10.9586,10.9674,10.9189,10.9189,786900.0
2006-01-24 10:00:00,24.76,24.82,24.72,24.72,1142400.0,10.9145,10.941,10.8969,10.8969,1142400.0
2006-01-24 10:10:00,24.73,24.8,24.71,24.77,1086700.0,10.9013,10.9322,10.8925,10.9189,1086700.0
2006-01-24 10:20:00,24.77,24.81,24.68,24.69,1571800.0,10.9189,10.9366,10.8793,10.8837,1571800.0
2006-01-24 10:30:00,24.69,24.7,24.64,24.65,1073600.0,10.8837,10.8881,10.8616,10.866,1073600.0
2006-01-24 10:40:00,24.65,24.67,24.6,24.6,870000.0,10.866,10.8749,10.844,10.844,870000.0
2006-01-24 10:50:00,24.6,24.63,24.58,24.6,1332400.0,10.844,10.8572,10.8352,10.844,1332400.0
2006-01-24 11:00:00,24.6,24.6,24.52,24.55,656200.0,10.844,10.844,10.8087,10.822,656200.0
2006-01-24 11:10:00,24.55,24.59,24.5,24.52,783800.0,10.822,10.8396,10.7999,10.8087,783800.0
2006-01-24 11:20:00,24.52,24.66,24.5,24.65,620600.0,10.8087,10.8705,10.7999,10.866,620600.0
2006-01-24 11:30:00,24.64,24.71,24.62,24.65,581100.0,10.8616,10.8925,10.8528,10.866,581100.0
2006-01-24 11:40:00,24.64,24.65,24.61,24.63,536400.0,10.8616,10.866,10.8484,10.8572,536400.0
2006-01-24 11:50:00,24.63,24.67,24.6,24.61,346000.0,10.8572,10.8749,10.844,10.8484,346000.0
2006-01-24 12:00:00,24.61,24.65,24.6,24.65,614300.0,10.8484,10.866,10.844,10.866,614300.0
2006-01-24 12:10:00,24.65,24.67,24.6,24.6,357900.0,10.866,10.8749,10.844,10.844,357900.0
2006-01-24 12:20:00,24.6,24.61,24.56,24.56,377500.0,10.844,10.8484,10.8264,10.8264,377500.0
2006-01-24 12:30:00,24.57,24.58,24.54,24.56,281600.0,10.8308,10.8352,10.8176,10.8264,281600.0
2006-01-24 12:40:00,24.56,24.56,24.51,24.53,288300.0,10.8264,10.8264,10.8043,10.8131,288300.0
2006-01-24 12:50:00,24.54,24.57,24.53,24.55,407200.0,10.8176,10.8308,10.8131,10.822,407200.0
2006-01-24 13:00:00,24.56,24.57,24.52,24.53,365000.0,10.8264,10.8308,10.8087,10.8131,365000.0
2006-01-24 13:10:00,24.52,24.54,24.5,24.51,358400.0,10.8087,10.8176,10.7999,10.8043,358400.0
2006-01-24 13:20:00,24.51,24.54,24.5,24.53,495000.0,10.8043,10.8176,10.7999,10.8131,495000.0
2006-01-24 13:30:00,24.54,24.56,24.51,24.53,338600.0,10.8176,10.8264,10.8043,10.8131,338600.0
2006-01-24 13:40:00,24.52,24.54,24.51,24.53,392600.0,10.8087,10.8176,10.8043,10.8131,392600.0
2006-01-24 13:50:00,24.53,24.65,24.52,24.63,500200.0,10.8131,10.866,10.8087,10.8572,500200.0
2006-01-24 14:00:00,24.63,24.65,24.59,24.61,635500.0,10.8572,10.866,10.8396,10.8484,635500.0
2006-01-24 14:10:00,24.61,24.65,24.59,24.59,549500.0,10.8484,10.866,10.8396,10.8396,549500.0
2006-01-24 14:20:00,24.59,24.6,24.55,24.57,436700.0,10.8396,10.844,10.822,10.8308,436700.0
2006-01-24 14:30:00,24.57,24.62,24.56,24.61,453100.0,10.8308,10.8528,10.8264,10.8484,453100.0
2006-01-24 14:40:00,24.61,24.63,24.59,24.59,501100.0,10.8484,10.8572,10.8396,10.8396,501100.0
2006-01-24 14:50:00,24.6,24.61,24.56,24.59,610800.0,10.844,10.8484,10.8264,10.8396,610800.0
2006-01-24 15:00:00,24.58,24.6,24.56,24.58,810800.0,10.8352,10.844,10.8264,10.8352,810800.0
2006-01-24 15:10:00,24.57,24.59,24.55,24.58,417300.0,10.8308,10.8396,10.822,10.8352,417300.0
2006-01-24 15:20:00,24.59,24.62,24.53,24.55,829800.0,10.8396,10.8528,10.8131,10.822,829800.0
2006-01-24 15:30:00,24.54,24.6,24.54,24.59,589400.0,10.8176,10.844,10.8176,10.8396,589400.0
2006-01-24 15:40:00,24.6,24.65,24.55,24.62,1117300.0,10.844,10.866,10.822,10.8528,1117300.0
2006-01-24 15:50:00,24.61,24.65,24.56,24.56,1225900.0,10.8484,10.866,10.8264,10.8264,1225900.0
2006-01-25 09:30:00,24.72,24.74,24.59,24.7,931100.0,10.8969,10.9057,10.8396,10.8881,931100.0
2006-01-25 09:40:00,24.69,24.7,24.61,24.69,494400.0,10.8837,10.8881,10.8484,10.8837,494400.0
2006-01-25 09:50:00,24.69,24.71,24.61,24.62,596400.0,10.8837,10.8925,10.8484,10.8528,596400.0
2006-01-25 10:00:00,24.61,24.69,24.61,24.63,374400.0,10.8484,10.8837,10.8484,10.8572,374400.0
2006-01-25 10:10:00,24.62,24.64,24.54,24.54,569400.0,10.8528,10.8616,10.8176,10.8176,569400.0
2006-01-25 10:20:00,24.54,24.56,24.42,24.54,1084900.0,10.8176,10.8264,10.7647,10.8176,1084900.0
2006-01-25 10:30:00,24.53,24.54,24.44,24.49,473500.0,10.8131,10.8176,10.7735,10.7955,473500.0
2006-01-25 10:40:00,24.5,24.55,24.48,24.52,462000.0,10.7999,10.822,10.7911,10.8087,462000.0
2006-01-25 10:50:00,24.52,24.54,24.48,24.53,484600.0,10.8087,10.8176,10.7911,10.8131,484600.0
2006-01-25 11:00:00,24.52,24.54,24.48,24.48,455900.0,10.8087,10.8176,10.7911,10.7911,455900.0
2006-01-25 11:10:00,24.48,24.51,24.44,24.47,710800.0,10.7911,10.8043,10.7735,10.7867,710800.0
2006-01-25 11:20:00,24.47,24.48,24.4,24.41,743500.0,10.7867,10.7911,10.7558,10.7602,743500.0
2006-01-25 11:30:00,24.4,24.44,24.38,24.43,696400.0,10.7558,10.7735,10.747,10.7691,696400.0
2006-01-25 11:40:00,24.42,24.47,24.39,24.4,506500.0,10.7647,10.7867,10.7514,10.7558,506500.0
2006-01-25 11:50:00,24.4,24.42,24.37,24.37,495200.0,10.7558,10.7647,10.7426,10.7426,495200.0
2006-01-25 12:00:00,24.38,24.4,24.35,24.39,455800.0,10.747,10.7558,10.7338,10.7514,455800.0
2006-01-25 12:10:00,24.39,24.4,24.35,24.36,369000.0,10.7514,10.7558,10.7338,10.7382,369000.0
2006-01-25 12:20:00,24.36,24.39,24.29,24.32,398800.0,10.7382,10.7514,10.7073,10.7206,398800.0
2006-01-25 12:30:00,24.32,24.43,24.32,24.38,355100.0,10.7206,10.7691,10.7206,10.747,355100.0
2006-01-25 12:40:00,24.38,24.47,24.37,24.44,459100.0,10.747,10.7867,10.7426,10.7735,459100.0
2006-01-25 12:50:00,24.44,24.47,24.39,24.47,388900.0,10.7735,10.7867,10.7514,10.7867,388900.0
2006-01-25 13:00:00,24.46,24.53,24.45,24.49,379000.0,10.7823,10.8131,10.7779,10.7955,379000.0
2006-01-25 13:10:00,24.5,24.52,24.45,24.49,342400.0,10.7999,10.8087,10.7779,10.7955,342400.0
2006-01-25 13:20:00,24.49,24.54,24.46,24.49,403700.0,10.7955,10.8176,10.7823,10.7955,403700.0
2006-01-25 13:30:00,24.49,24.55,24.49,24.52,291100.0,10.7955,10.822,10.7955,10.8087,291100.0
2006-01-25 13:40:00,24.52,24.55,24.46,24.48,231100.0,10.8087,10.822,10.7823,10.7911,231100.0
2006-01-25 13:50:00,24.48,24.54,24.46,24.53,315500.0,10.7911,10.8176,10.7823,10.8131,315500.0
2006-01-25 14:00:00,24.52,24.56,24.48,24.55,441300.0,10.8087,10.8264,10.7911,10.822,441300.0
2006-01-25 14:10:00,24.55,24.57,24.51,24.52,394400.0,10.822,10.8308,10.8043,10.8087,394400.0
2006-01-25 14:20:00,24.52,24.56,24.48,24.5,433900.0,10.8087,10.8264,10.7911,10.7999,433900.0
2006-01-25 14:30:00,24.5,24.55,24.49,24.54,319100.0,10.7999,10.822,10.7955,10.8176,319100.0
2006-01-25 14:40:00,24.54,24.56,24.49,24.54,709500.0,10.8176,10.8264,10.7955,10.8176,709500.0
2006-01-25 14:50:00,24.54,24.58,24.49,24.51,449100.0,10.8176,10.8352,10.7955,10.8043,449100.0
2006-01-25 15:00:00,24.51,24.59,24.49,24.58,555100.0,10.8043,10.8396,10.7955,10.8352,555100.0
2006-01-25 15:10:00,24.58,24.7,24.57,24.7,663300.0,10.8352,10.8881,10.8308,10.8881,663300.0
2006-01-25 15:20:00,24.69,24.75,24.67,24.72,1514400.0,10.8837,10.9101,10.8749,10.8969,1514400.0
2006-01-25 15:30:00,24.72,24.75,24.68,24.73,808600.0,10.8969,10.9101,10.8793,10.9013,808600.0
2006-01-25 15:40:00,24.75,24.87,24.74,24.86,1428500.0,10.9101,10.963,10.9057,10.9586,1428500.0
2006-01-25 15:50:00,24.85,24.86,24.77,24.81,1526800.0,10.9542,10.9586,10.9189,10.9366,1526800.0
2006-01-26 09:30:00,24.95,25.0,24.89,24.92,2268000.0,10.9983,11.0203,10.9718,10.9851,2268000.0
2006-01-26 09:40:00,24.93,24.93,24.8,24.82,3025400.0,10.9895,10.9895,10.9322,10.941,3025400.0
2006-01-26 09:50:00,24.83,24.91,24.82,24.88,1002200.0,10.9454,10.9807,10.941,10.9674,1002200.0
2006-01-26 10:00:00,24.87,24.9,24.84,24.88,868000.0,10.963,10.9762,10.9498,10.9674,868000.0
2006-01-26 10:10:00,24.88,24.89,24.8,24.83,788800.0,10.9674,10.9718,10.9322,10.9454,788800.0
2006-01-26 10:20:00,24.83,24.85,24.82,24.84,875200.0,10.9454,10.9542,10.941,10.9498,875200.0
2006-01-26 10:30:00,24.84,24.86,24.79,24.84,614100.0,10.9498,10.9586,10.9278,10.9498,614100.0
2006-01-26 10:40:00,24.85,24.89,24.83,24.86,546100.0,10.9542,10.9718,10.9454,10.9586,546100.0
2006-01-26 10:50:00,24.86,24.89,24.86,24.88,701800.0,10.9586,10.9718,10.9586,10.9674,701800.0
2006-01-26 11:00:00,24.89,24.89,24.86,24.87,451300.0,10.9718,10.9718,10.9586,10.963,451300.0
2006-01-26 11:10:00,24.87,24.89,24.83,24.88,1023900.0,10.963,10.9718,10.9454,10.9674,1023900.0
2006-01-26 11:20:00,24.89,24.89,24.87,24.89,414800.0,10.9718,10.9718,10.963,10.9718,414800.0
2006-01-26 11:30:00,24.89,24.89,24.85,24.85,524600.0,10.9718,10.9718,10.9542,10.9542,524600.0
2006-01-26 11:40:00,24.85,24.91,24.85,24.9,907000.0,10.9542,10.9807,10.9542,10.9762,907000.0
2006-01-26 11:50:00,24.9,24.91,24.87,24.89,438700.0,10.9762,10.9807,10.963,10.9718,438700.0
2006-01-26 12:00:00,24.88,25.0,24.88,24.99,1146300.0,10.9674,11.0203,10.9674,11.0159,1146300.0
2006-01-26 12:10:00,24.99,25.0,24.87,24.89,917500.0,11.0159,11.0203,10.963,10.9718,917500.0
2006-01-26 12:20:00,24.89,24.9,24.86,24.89,254100.0,10.9718,10.9762,10.9586,10.9718,254100.0
2006-01-26 12:30:00,24.89,24.94,24.88,24.94,354300.0,10.9718,10.9939,10.9674,10.9939,354300.0
2006-01-26 12:40:00,24.94,24.97,24.92,24.96,587000.0,10.9939,11.0071,10.9851,11.0027,587000.0
2006-01-26 12:50:00,24.97,24.97,24.87,24.89,416300.0,11.0071,11.0071,10.963,10.9718,416300.0
2006-01-26 13:00:00,24.89,24.91,24.88,24.9,625100.0,10.9718,10.9807,10.9674,10.9762,625100.0
2006-01-26 13:10:00,24.9,24.96,24.9,24.94,279700.0,10.9762,11.0027,10.9762,10.9939,279700.0
2006-01-26 13:20:00,24.94,24.95,24.89,24.9,198700.0,10.9939,10.9983,10.9718,10.9762,198700.0
2006-01-26 13:30:00,24.89,24.93,24.89,24.92,225000.0,10.9718,10.9895,10.9718,10.9851,225000.0
2006-01-26 13:40:00,24.92,24.95,24.91,24.94,312600.0,10.9851,10.9983,10.9807,10.9939,312600.0
2006-01-26 13:50:00,24.94,24.96,24.92,24.96,321500.0,10.9939,11.0027,10.9851,11.0027,321500.0
2006-01-26 14:00:00,24.95,24.97,24.91,24.92,559000.0,10.9983,11.0071,10.9807,10.9851,559000.0
2006-01-26 14:10:00,24.92,24.94,24.88,24.89,532500.0,10.9851,10.9939,10.9674,10.9718,532500.0
2006-01-26 14:20:00,24.9,24.93,24.89,24.9,319100.0,10.9762,10.9895,10.9718,10.9762,319100.0
2006-01-26 14:30:00,24.91,25.1,24.88,25.05,2559300.0,10.9807,11.0644,10.9674,11.0424,2559300.0
2006-01-26 14:40:00,25.06,25.19,25.04,25.17,1785700.0,11.0468,11.1041,11.038,11.0953,1785700.0
2006-01-26 14:50:00,25.16,25.34,25.14,25.28,3367000.0,11.0909,11.1702,11.082,11.1438,3367000.0
2006-01-26 15:00:00,25.27,25.29,25.16,25.2,1839700.0,11.1393,11.1482,11.0909,11.1085,1839700.0
2006-01-26 15:10:00,25.2,25.25,25.19,25.23,839100.0,11.1085,11.1305,11.1041,11.1217,839100.0
2006-01-26 15:20:00,25.24,25.24,25.18,25.2,746700.0,11.1261,11.1261,11.0997,11.1085,746700.0
2006-01-26 15:30:00,25.21,25.26,25.02,25.06,1733100.0,11.1129,11.1349,11.0291,11.0468,1733100.0
2006-01-26 15:40:00,25.06,25.11,25.02,25.09,1467300.0,11.0468,11.0688,11.0291,11.06,1467300.0
2006-01-26 15:50:00,25.08,25.12,25.04,25.06,1417500.0,11.0556,11.0732,11.038,11.0468,1417500.0
2006-01-27 09:30:00,25.42,25.47,25.35,25.38,3176300.0,11.2055,11.2275,11.1746,11.1878,3176300.0
2006-01-27 09:40:00,25.38,25.5,25.35,25.5,2182400.0,11.1878,11.2407,11.1746,11.2407,2182400.0
2006-01-27 09:50:00,25.5,25.7,25.47,25.68,2352900.0,11.2407,11.3289,11.2275,11.3201,2352900.0
2006-01-27 10:00:00,25.68,25.76,25.43,25.74,2528100.0,11.3201,11.3553,11.2099,11.3465,2528100.0
2006-01-27 10:10:00,25.74,25.8,25.72,25.78,2023500.0,11.3465,11.373,11.3377,11.3642,2023500.0
2006-01-27 10:20:00,25.77,25.83,25.76,25.81,2009100.0,11.3598,11.3862,11.3553,11.3774,2009100.0
2006-01-27 10:30:00,25.81,25.82,25.68,25.7,1421200.0,11.3774,11.3818,11.3201,11.3289,1421200.0
2006-01-27 10:40:00,25.7,25.71,25.56,25.61,1483200.0,11.3289,11.3333,11.2672,11.2892,1483200.0
2006-01-27 10:50:00,25.61,25.61,25.51,25.53,1016000.0,11.2892,11.2892,11.2451,11.254,1016000.0
2006-01-27 11:00:00,25.51,25.58,25.51,25.57,1270400.0,11.2451,11.276,11.2451,11.2716,1270400.0
2006-01-27 11:10:00,25.57,25.64,25.56,25.6,834900.0,11.2716,11.3024,11.2672,11.2848,834900.0
2006-01-27 11:20:00,25.6,25.69,25.59,25.68,1196900.0,11.2848,11.3245,11.2804,11.3201,1196900.0
2006-01-27 11:30:00,25.67,25.73,25.54,25.69,2422100.0,11.3157,11.3421,11.2584,11.3245,2422100.0
2006-01-27 11:40:00,25.68,25.73,25.67,25.73,815500.0,11.3201,11.3421,11.3157,11.3421,815500.0
2006-01-27 11:50:00,25.74,25.8,25.73,25.77,1313500.0,11.3465,11.373,11.3421,11.3598,1313500.0
2006-01-27 12:00:00,25.76,25.82,25.74,25.8,1168300.0,11.3553,11.3818,11.3465,11.373,1168300.0
2006-01-27 12:10:00,25.8,25.91,25.8,25.91,1341800.0,11.373,11.4215,11.373,11.4215,1341800.0
2006-01-27 12:20:00,25.91,25.92,25.83,25.9,1092700.0,11.4215,11.4259,11.3862,11.4171,1092700.0
2006-01-27 12:30:00,25.89,25.92,25.85,25.9,1052800.0,11.4127,11.4259,11.395,11.4171,1052800.0
2006-01-27 12:40:00,25.9,25.92,25.86,25.92,962900.0,11.4171,11.4259,11.3994,11.4259,962900.0
2006-01-27 12:50:00,25.92,25.96,25.9,25.96,1077400.0,11.4259,11.4435,11.4171,11.4435,1077400.0
2006-01-27 13:00:00,25.95,25.99,25.95,25.98,940500.0,11.4391,11.4567,11.4391,11.4523,940500.0
2006-01-27 13:10:00,25.97,25.99,25.85,25.88,1148900.0,11.4479,11.4567,11.395,11.4082,1148900.0
2006-01-27 13:20:00,25.89,25.96,25.87,25.95,665800.0,11.4127,11.4435,11.4038,11.4391,665800.0
2006-01-27 13:30:00,25.94,25.95,25.86,25.87,1043500.0,11.4347,11.4391,11.3994,11.4038,1043500.0
2006-01-27 13:40:00,25.87,25.91,25.83,25.9,668800.0,11.4038,11.4215,11.3862,11.4171,668800.0
2006-01-27 13:50:00,25.91,25.95,25.9,25.93,508500.0,11.4215,11.4391,11.4171,11.4303,508500.0
2006-01-27 14:00:00,25.93,26.0,25.92,25.95,826100.0,11.4303,11.4611,11.4259,11.4391,826100.0
2006-01-27 14:10:00,25.95,25.99,25.94,25.99,1539900.0,11.4391,11.4567,11.4347,11.4567,1539900.0
2006-01-27 14:20:00,25.98,26.02,25.96,25.97,2189200.0,11.4523,11.47,11.4435,11.4479,2189200.0
2006-01-27 14:30:00,25.97,26.01,25.93,25.98,1333300.0,11.4479,11.4655,11.4303,11.4523,1333300.0
2006-01-27 14:40:00,25.98,26.0,25.96,25.99,645500.0,11.4523,11.4611,11.4435,11.4567,645500.0
2006-01-27 14:50:00,26.0,26.05,25.99,26.02,1893700.0,11.4611,11.4832,11.4567,11.47,1893700.0
2006-01-27 15:00:00,26.02,26.05,26.01,26.02,1356300.0,11.47,11.4832,11.4655,11.47,1356300.0
2006-01-27 15:10:00,26.01,26.08,26.01,26.04,1873400.0,11.4655,11.4964,11.4655,11.4788,1873400.0
2006-01-27 15:20:00,26.04,26.04,26.0,26.01,1126400.0,11.4788,11.4788,11.4611,11.4655,1126400.0
2006-01-27 15:30:00,26.0,26.01,25.87,25.89,2505000.0,11.4611,11.4655,11.4038,11.4127,2505000.0
2006-01-27 15:40:00,25.88,26.02,25.86,26.01,2562100.0,11.4082,11.47,11.3994,11.4655,2562100.0
2006-01-27 15:50:00,26.01,26.02,25.97,25.98,2461000.0,11.4655,11.47,11.4479,11.4523,2461000.0
2006-01-30 09:30:00,26.15,26.34,26.12,26.18,3456800.0,11.5273,11.611,11.514,11.5405,3456800.0
2006-01-30 09:40:00,26.18,26.2,26.07,26.14,1522200.0,11.5405,11.5493,11.492,11.5229,1522200.0
2006-01-30 09:50:00,26.13,26.2,26.02,26.02,1465500.0,11.5184,11.5493,11.47,11.47,1465500.0
2006-01-30 10:00:00,26.02,26.02,25.89,26.0,1531800.0,11.47,11.47,11.4127,11.4611,1531800.0
2006-01-30 10:10:00,26.0,26.03,25.95,25.97,647800.0,11.4611,11.4744,11.4391,11.4479,647800.0
2006-01-30 10:20:00,25.96,25.96,25.83,25.87,798000.0,11.4435,11.4435,11.3862,11.4038,798000.0
2006-01-30 10:30:00,25.86,25.88,25.76,25.82,927500.0,11.3994,11.4082,11.3553,11.3818,927500.0
2006-01-30 10:40:00,25.81,25.85,25.78,25.8,559600.0,11.3774,11.395,11.3642,11.373,559600.0
2006-01-30 10:50:00,25.8,25.83,25.78,25.78,779500.0,11.373,11.3862,11.3642,11.3642,779500.0
2006-01-30 11:00:00,25.79,25.83,25.76,25.8,1170500.0,11.3686,11.3862,11.3553,11.373,1170500.0
2006-01-30 11:10:00,25.8,25.85,25.76,25.85,691800.0,11.373,11.395,11.3553,11.395,691800.0
2006-01-30 11:20:00,25.85,25.95,25.84,25.9,970100.0,11.395,11.4391,11.3906,11.4171,970100.0
2006-01-30 11:30:00,25.92,25.95,25.9,25.95,492100.0,11.4259,11.4391,11.4171,11.4391,492100.0
2006-01-30 11:40:00,25.95,26.03,25.94,26.02,800000.0,11.4391,11.4744,11.4347,11.47,800000.0
2006-01-30 11:50:00,26.01,26.03,25.98,25.99,967300.0,11.4655,11.4744,11.4523,11.4567,967300.0
2006-01-30 12:00:00,25.98,25.99,25.94,25.97,396900.0,11.4523,11.4567,11.4347,11.4479,396900.0
2006-01-30 12:10:00,25.96,25.99,25.96,25.98,397300.0,11.4435,11.4567,11.4435,11.4523,397300.0
2006-01-30 12:20:00,25.98,26.0,25.97,25.99,547200.0,11.4523,11.4611,11.4479,11.4567,547200.0
2006-01-30 12:30:00,25.99,26.01,25.98,26.0,559700.0,11.4567,11.4655,11.4523,11.4611,559700.0
2006-01-30 12:40:00,26.0,26.06,25.99,26.0,431700.0,11.4611,11.4876,11.4567,11.4611,431700.0
2006-01-30 12:50:00,26.0,26.4,26.0,26.01,352100.0,11.4611,11.6375,11.4611,11.4655,352100.0
2006-01-30 13:00:00,26.01,26.01,25.97,25.99,384400.0,11.4655,11.4655,11.4479,11.4567,384400.0
2006-01-30 13:10:00,25.99,26.01,25.98,26.01,342800.0,11.4567,11.4655,11.4523,11.4655,342800.0
2006-01-30 13:20:00,26.01,26.01,25.99,26.01,335300.0,11.4655,11.4655,11.4567,11.4655,335300.0
2006-01-30 13:30:00,26.0,26.03,25.99,26.03,368500.0,11.4611,11.4744,11.4567,11.4744,368500.0
2006-01-30 13:40:00,26.03,26.08,25.97,26.07,604900.0,11.4744,11.4964,11.4479,11.492,604900.0
2006-01-30 13:50:00,26.07,26.1,26.06,26.1,430200.0,11.492,11.5052,11.4876,11.5052,430200.0
2006-01-30 14:00:00,26.09,26.1,26.05,26.09,418100.0,11.5008,11.5052,11.4832,11.5008,418100.0
2006-01-30 14:10:00,26.09,26.1,26.06,26.06,512900.0,11.5008,11.5052,11.4876,11.4876,512900.0
2006-01-30 14:20:00,26.06,26.07,26.01,26.01,375500.0,11.4876,11.492,11.4655,11.4655,375500.0
2006-01-30 14:30:00,26.01,26.05,26.01,26.04,372200.0,11.4655,11.4832,11.4655,11.4788,372200.0
2006-01-30 14:40:00,26.05,26.09,26.04,26.07,570300.0,11.4832,11.5008,11.4788,11.492,570300.0
2006-01-30 14:50:00,26.07,26.08,26.0,26.0,359500.0,11.492,11.4964,11.4611,11.4611,359500.0
2006-01-30 15:00:00,26.0,26.01,25.91,25.92,551200.0,11.4611,11.4655,11.4215,11.4259,551200.0
2006-01-30 15:10:00,25.92,25.94,25.86,25.91,619200.0,11.4259,11.4347,11.3994,11.4215,619200.0
2006-01-30 15:20:00,25.9,25.94,25.86,25.9,643100.0,11.4171,11.4347,11.3994,11.4171,643100.0
2006-01-30 15:30:00,25.9,25.92,25.88,25.9,706400.0,11.4171,11.4259,11.4082,11.4171,706400.0
2006-01-30 15:40:00,25.9,25.95,25.84,25.93,795200.0,11.4171,11.4391,11.3906,11.4303,795200.0
2006-01-30 15:50:00,25.93,25.95,25.92,25.94,1237500.0,11.4303,11.4391,11.4259,11.4347,1237500.0
2006-01-31 09:30:00,26.02,26.07,25.95,25.99,1362600.0,11.47,11.492,11.4391,11.4567,1362600.0
2006-01-31 09:40:00,25.98,26.05,25.94,25.95,867700.0,11.4523,11.4832,11.4347,11.4391,867700.0
2006-01-31 09:50:00,25.95,25.96,25.88,25.9,917500.0,11.4391,11.4435,11.4082,11.4171,917500.0
2006-01-31 10:00:00,25.9,25.92,25.77,25.8,1067100.0,11.4171,11.4259,11.3598,11.373,1067100.0
2006-01-31 10:10:00,25.79,25.81,25.78,25.8,714000.0,11.3686,11.3774,11.3642,11.373,714000.0
2006-01-31 10:20:00,25.8,25.82,25.77,25.79,516000.0,11.373,11.3818,11.3598,11.3686,516000.0
2006-01-31 10:30:00,25.78,25.86,25.78,25.86,540600.0,11.3642,11.3994,11.3642,11.3994,540600.0
2006-01-31 10:40:00,25.86,25.87,25.81,25.82,709500.0,11.3994,11.4038,11.3774,11.3818,709500.0
2006-01-31 10:50:00,25.82,25.84,25.78,25.84,716000.0,11.3818,11.3906,11.3642,11.3906,716000.0
2006-01-31 11:00:00,25.84,25.85,25.81,25.82,364300.0,11.3906,11.395,11.3774,11.3818,364300.0
2006-01-31 11:10:00,25.83,25.85,25.79,25.79,612100.0,11.3862,11.395,11.3686,11.3686,612100.0
2006-01-31 11:20:00,25.8,25.85,25.79,25.84,697600.0,11.373,11.395,11.3686,11.3906,697600.0
2006-01-31 11:30:00,25.85,25.92,25.83,25.89,761000.0,11.395,11.4259,11.3862,11.4127,761000.0
2006-01-31 11:40:00,25.89,25.99,25.88,25.97,1231700.0,11.4127,11.4567,11.4082,11.4479,1231700.0
2006-01-31 11:50:00,25.97,26.0,25.92,25.96,665900.0,11.4479,11.4611,11.4259,11.4435,665900.0
2006-01-31 12:00:00,25.96,25.99,25.93,25.94,363500.0,11.4435,11.4567,11.4303,11.4347,363500.0
2006-01-31 12:10:00,25.94,25.94,25.89,25.89,495400.0,11.4347,11.4347,11.4127,11.4127,495400.0
2006-01-31 12:20:00,25.89,25.94,25.88,25.93,334600.0,11.4127,11.4347,11.4082,11.4303,334600.0
2006-01-31 12:30:00,25.93,25.97,25.91,25.92,482600.0,11.4303,11.4479,11.4215,11.4259,482600.0
2006-01-31 12:40:00,25.92,25.94,25.91,25.92,261800.0,11.4259,11.4347,11.4215,11.4259,261800.0
2006-01-31 12:50:00,25.92,25.92,25.88,25.9,391900.0,11.4259,11.4259,11.4082,11.4171,391900.0
2006-01-31 13:00:00,25.9,25.9,25.84,25.84,319400.0,11.4171,11.4171,11.3906,11.3906,319400.0
2006-01-31 13:10:00,25.85,25.86,25.82,25.83,504200.0,11.395,11.3994,11.3818,11.3862,504200.0
2006-01-31 13:20:00,25.83,25.84,25.81,25.81,177000.0,11.3862,11.3906,11.3774,11.3774,177000.0
2006-01-31 13:30:00,25.82,25.85,25.79,25.85,716900.0,11.3818,11.395,11.3686,11.395,716900.0
2006-01-31 13:40:00,25.84,25.85,25.78,25.8,346900.0,11.3906,11.395,11.3642,11.373,346900.0
2006-01-31 13:50:00,25.8,25.83,25.78,25.79,606100.0,11.373,11.3862,11.3642,11.3686,606100.0
2006-01-31 14:00:00,25.8,25.82,25.78,25.78,286800.0,11.373,11.3818,11.3642,11.3642,286800.0
2006-01-31 14:10:00,25.79,25.85,25.76,25.76,508900.0,11.3686,11.395,11.3553,11.3553,508900.0
2006-01-31 14:20:00,25.76,25.81,25.66,25.69,795400.0,11.3553,11.3774,11.3113,11.3245,795400.0
2006-01-31 14:30:00,25.7,25.72,25.62,25.67,551800.0,11.3289,11.3377,11.2936,11.3157,551800.0
2006-01-31 14:40:00,25.67,25.7,25.54,25.55,1527600.0,11.3157,11.3289,11.2584,11.2628,1527600.0
2006-01-31 14:50:00,25.55,25.66,25.51,25.66,1281400.0,11.2628,11.3113,11.2451,11.3113,1281400.0
2006-01-31 15:00:00,25.64,25.67,25.61,25.64,805600.0,11.3024,11.3157,11.2892,11.3024,805600.0
2006-01-31 15:10:00,25.64,25.69,25.63,25.67,884400.0,11.3024,11.3245,11.298,11.3157,884400.0
2006-01-31 15:20:00,25.67,25.73,25.65,25.72,845800.0,11.3157,11.3421,11.3069,11.3377,845800.0
2006-01-31 15:30:00,25.73,25.73,25.64,25.67,981400.0,11.3421,11.3421,11.3024,11.3157,981400.0
2006-01-31 15:40:00,25.68,25.72,25.66,25.7,1107300.0,11.3201,11.3377,11.3113,11.3289,1107300.0
2006-01-31 15:50:00,25.71,25.72,25.66,25.68,1291600.0,11.3333,11.3377,11.3113,11.3201,1291600.0
2006-02-01 09:30:00,25.75,25.77,25.68,25.76,1096700.0,11.3509,11.3598,11.3201,11.3553,1096700.0
2006-02-01 09:40:00,25.76,25.86,25.74,25.86,662500.0,11.3553,11.3994,11.3465,11.3994,662500.0
2006-02-01 09:50:00,25.85,25.89,25.81,25.86,583500.0,11.395,11.4127,11.3774,11.3994,583500.0
2006-02-01 10:00:00,25.87,25.87,25.82,25.85,477900.0,11.4038,11.4038,11.3818,11.395,477900.0
2006-02-01 10:10:00,25.85,25.89,25.84,25.85,822400.0,11.395,11.4127,11.3906,11.395,822400.0
2006-02-01 10:20:00,25.85,25.89,25.82,25.86,418700.0,11.395,11.4127,11.3818,11.3994,418700.0
2006-02-01 10:30:00,25.86,25.9,25.85,25.86,406400.0,11.3994,11.4171,11.395,11.3994,406400.0
2006-02-01 10:40:00,25.86,25.89,25.84,25.86,440200.0,11.3994,11.4127,11.3906,11.3994,440200.0
2006-02-01 10:50:00,25.86,25.94,25.85,25.92,840900.0,11.3994,11.4347,11.395,11.4259,840900.0
2006-02-01 11:00:00,25.9,25.99,25.9,25.98,753000.0,11.4171,11.4567,11.4171,11.4523,753000.0
2006-02-01 11:10:00,25.98,25.98,25.88,25.9,594200.0,11.4523,11.4523,11.4082,11.4171,594200.0
2006-02-01 11:20:00,25.9,25.9,25.83,25.86,702100.0,11.4171,11.4171,11.3862,11.3994,702100.0
2006-02-01 11:30:00,25.85,25.89,25.84,25.89,519100.0,11.395,11.4127,11.3906,11.4127,519100.0
2006-02-01 11:40:00,25.89,25.9,25.81,25.84,587700.0,11.4127,11.4171,11.3774,11.3906,587700.0
2006-02-01 11:50:00,25.84,25.88,25.82,25.82,466400.0,11.3906,11.4082,11.3818,11.3818,466400.0
2006-02-01 12:00:00,25.82,25.85,25.81,25.83,429000.0,11.3818,11.395,11.3774,11.3862,429000.0
2006-02-01 12:10:00,25.83,25.85,25.78,25.82,904100.0,11.3862,11.395,11.3642,11.3818,904100.0
2006-02-01 12:20:00,25.81,25.86,25.81,25.85,917900.0,11.3774,11.3994,11.3774,11.395,917900.0
2006-02-01 12:30:00,25.86,25.88,25.83,25.85,830200.0,11.3994,11.4082,11.3862,11.395,830200.0
2006-02-01 12:40:00,25.84,25.88,25.82,25.85,697700.0,11.3906,11.4082,11.3818,11.395,697700.0
2006-02-01 12:50:00,25.85,25.89,25.84,25.89,292200.0,11.395,11.4127,11.3906,11.4127,292200.0
2006-02-01 13:00:00,25.89,25.93,25.89,25.93,589100.0,11.4127,11.4303,11.4127,11.4303,589100.0
2006-02-01 13:10:00,25.92,25.96,25.87,25.87,466800.0,11.4259,11.4435,11.4038,11.4038,466800.0
2006-02-01 13:20:00,25.87,25.9,25.86,25.9,462600.0,11.4038,11.4171,11.3994,11.4171,462600.0
2006-02-01 13:30:00,25.9,25.9,25.81,25.83,603500.0,11.4171,11.4171,11.3774,11.3862,603500.0
2006-02-01 13:40:00,25.83,25.85,25.81,25.85,377200.0,11.3862,11.395,11.3774,11.395,377200.0
2006-02-01 13:50:00,25.84,25.89,25.83,25.87,372600.0,11.3906,11.4127,11.3862,11.4038,372600.0
2006-02-01 14:00:00,25.88,25.92,25.87,25.89,516900.0,11.4082,11.4259,11.4038,11.4127,516900.0
2006-02-01 14:10:00,25.9,25.91,25.87,25.89,427100.0,11.4171,11.4215,11.4038,11.4127,427100.0
2006-02-01 14:20:00,25.89,25.91,25.85,25.91,469300.0,11.4127,11.4215,11.395,11.4215,469300.0
2006-02-01 14:30:00,25.91,25.95,25.88,25.89,628400.0,11.4215,11.4391,11.4082,11.4127,628400.0
2006-02-01 14:40:00,25.89,25.96,25.86,25.94,1550400.0,11.4127,11.4435,11.3994,11.4347,1550400.0
2006-02-01 14:50:00,25.95,25.99,25.95,25.97,497700.0,11.4391,11.4567,11.4391,11.4479,497700.0
2006-02-01 15:00:00,25.97,26.0,25.97,26.0,878400.0,11.4479,11.4611,11.4479,11.4611,878400.0
2006-02-01 15:10:00,26.0,26.1,26.0,26.09,1392100.0,11.4611,11.5052,11.4611,11.5008,1392100.0
2006-02-01 15:20:00,26.09,26.1,26.06,26.08,826100.0,11.5008,11.5052,11.4876,11.4964,826100.0
2006-02-01 15:30:00,26.07,26.11,26.06,26.07,809700.0,11.492,11.5096,11.4876,11.492,809700.0
2006-02-01 15:40:00,26.07,26.12,26.0,26.0,1242700.0,11.492,11.514,11.4611,11.4611,1242700.0
2006-02-01 15:50:00,26.01,26.05,25.96,26.05,1285700.0,11.4655,11.4832,11.4435,11.4832,1285700.0
2006-02-02 09:30:00,26.1,26.13,25.91,25.91,1412400.0,11.5052,11.5184,11.4215,11.4215,1412400.0
2006-02-02 09:40:00,25.91,25.95,25.87,25.89,1023200.0,11.4215,11.4391,11.4038,11.4127,1023200.0
2006-02-02 09:50:00,25.89,25.95,25.86,25.94,542900.0,11.4127,11.4391,11.3994,11.4347,542900.0
2006-02-02 10:00:00,25.94,26.01,25.93,25.99,797100.0,11.4347,11.4655,11.4303,11.4567,797100.0
2006-02-02 10:10:00,26.0,26.03,25.98,26.0,422100.0,11.4611,11.4744,11.4523,11.4611,422100.0
2006-02-02 10:20:00,25.99,26.01,25.96,25.98,406300.0,11.4567,11.4655,11.4435,11.4523,406300.0
2006-02-02 10:30:00,25.98,26.01,25.91,25.93,524900.0,11.4523,11.4655,11.4215,11.4303,524900.0
2006-02-02 10:40:00,25.92,25.93,25.87,25.9,428100.0,11.4259,11.4303,11.4038,11.4171,428100.0
2006-02-02 10:50:00,25.9,25.93,25.89,25.92,394000.0,11.4171,11.4303,11.4127,11.4259,394000.0
2006-02-02 11:00:00,25.92,25.93,25.85,25.85,596500.0,11.4259,11.4303,11.395,11.395,596500.0
2006-02-02 11:10:00,25.86,25.97,25.85,25.94,506800.0,11.3994,11.4479,11.395,11.4347,506800.0
2006-02-02 11:20:00,25.93,25.97,25.91,25.91,697700.0,11.4303,11.4479,11.4215,11.4215,697700.0
2006-02-02 11:30:00,25.92,25.92,25.86,25.88,619800.0,11.4259,11.4259,11.3994,11.4082,619800.0
2006-02-02 11:40:00,25.89,25.9,25.8,25.85,570100.0,11.4127,11.4171,11.373,11.395,570100.0
2006-02-02 11:50:00,25.86,25.86,25.8,25.81,687300.0,11.3994,11.3994,11.373,11.3774,687300.0
2006-02-02 12:00:00,25.8,25.86,25.8,25.86,453300.0,11.373,11.3994,11.373,11.3994,453300.0
2006-02-02 12:10:00,25.85,25.88,25.8,25.81,484500.0,11.395,11.4082,11.373,11.3774,484500.0
2006-02-02 12:20:00,25.81,25.98,25.75,25.76,559700.0,11.3774,11.4523,11.3509,11.3553,559700.0
2006-02-02 12:30:00,25.77,25.78,25.73,25.77,309500.0,11.3598,11.3642,11.3421,11.3598,309500.0
2006-02-02 12:40:00,25.77,25.83,25.77,25.78,376300.0,11.3598,11.3862,11.3598,11.3642,376300.0
2006-02-02 12:50:00,25.79,25.81,25.77,25.77,347700.0,11.3686,11.3774,11.3598,11.3598,347700.0
2006-02-02 13:00:00,25.77,25.78,25.74,25.76,302700.0,11.3598,11.3642,11.3465,11.3553,302700.0
2006-02-02 13:10:00,25.76,25.77,25.75,25.75,294500.0,11.3553,11.3598,11.3509,11.3509,294500.0
2006-02-02 13:20:00,25.76,25.78,25.74,25.75,382100.0,11.3553,11.3642,11.3465,11.3509,382100.0
2006-02-02 13:30:00,25.75,25.81,25.74,25.76,661900.0,11.3509,11.3774,11.3465,11.3553,661900.0
2006-02-02 13:40:00,25.77,25.77,25.74,25.76,415300.0,11.3598,11.3598,11.3465,11.3553,415300.0
2006-02-02 13:50:00,25.75,25.76,25.72,25.74,277700.0,11.3509,11.3553,11.3377,11.3465,277700.0
2006-02-02 14:00:00,25.74,25.75,25.69,25.7,342900.0,11.3465,11.3509,11.3245,11.3289,342900.0
2006-02-02 14:10:00,25.71,25.74,25.64,25.69,423100.0,11.3333,11.3465,11.3024,11.3245,423100.0
2006-02-02 14:20:00,25.69,25.74,25.68,25.7,370100.0,11.3245,11.3465,11.3201,11.3289,370100.0
2006-02-02 14:30:00,25.71,25.73,25.69,25.7,381000.0,11.3333,11.3421,11.3245,11.3289,381000.0
2006-02-02 14:40:00,25.7,25.71,25.63,25.65,490200.0,11.3289,11.3333,11.298,11.3069,490200.0
2006-02-02 14:50:00,25.65,25.66,25.6,25.61,406900.0,11.3069,11.3113,11.2848,11.2892,406900.0
2006-02-02 15:00:00,25.61,25.66,25.55,25.65,535900.0,11.2892,11.3113,11.2628,11.3069,535900.0
2006-02-02 15:10:00,25.64,25.68,25.63,25.67,657800.0,11.3024,11.3201,11.298,11.3157,657800.0
2006-02-02 15:20:00,25.67,25.69,25.61,25.68,451200.0,11.3157,11.3245,11.2892,11.3201,451200.0
2006-02-02 15:30:00,25.69,25.76,25.65,25.76,1112600.0,11.3245,11.3553,11.3069,11.3553,1112600.0
2006-02-02 15:40:00,25.75,25.81,25.71,25.79,822600.0,11.3509,11.3774,11.3333,11.3686,822600.0
2006-02-02 15:50:00,25.8,25.81,25.75,25.79,1174700.0,11.373,11.3774,11.3509,11.3686,1174700.0
2006-02-03 09:30:00,25.78,25.78,25.61,25.63,1049300.0,11.3642,11.3642,11.2892,11.298,1049300.0
2006-02-03 09:40:00,25.64,25.74,25.62,25.67,428700.0,11.3024,11.3465,11.2936,11.3157,428700.0
2006-02-03 09:50:00,25.67,25.68,25.48,25.49,1137900.0,11.3157,11.3201,11.2319,11.2363,1137900.0
2006-02-03 10:00:00,25.49,25.55,25.4,25.54,1338700.0,11.2363,11.2628,11.1967,11.2584,1338700.0
2006-02-03 10:10:00,25.54,25.59,25.51,25.52,849000.0,11.2584,11.2804,11.2451,11.2495,849000.0
2006-02-03 10:20:00,25.53,25.54,25.46,25.47,604700.0,11.254,11.2584,11.2231,11.2275,604700.0
2006-02-03 10:30:00,25.47,25.47,25.42,25.45,640000.0,11.2275,11.2275,11.2055,11.2187,640000.0
2006-02-03 10:40:00,25.45,25.51,25.44,25.5,701800.0,11.2187,11.2451,11.2143,11.2407,701800.0
2006-02-03 10:50:00,25.49,25.5,25.44,25.44,570300.0,11.2363,11.2407,11.2143,11.2143,570300.0
2006-02-03 11:00:00,25.44,25.47,25.42,25.45,604700.0,11.2143,11.2275,11.2055,11.2187,604700.0
2006-02-03 11:10:00,25.45,25.52,25.43,25.5,642800.0,11.2187,11.2495,11.2099,11.2407,642800.0
2006-02-03 11:20:00,25.5,25.53,25.5,25.5,498300.0,11.2407,11.254,11.2407,11.2407,498300.0
2006-02-03 11:30:00,25.51,25.52,25.47,25.51,516500.0,11.2451,11.2495,11.2275,11.2451,516500.0
2006-02-03 11:40:00,25.51,25.53,25.45,25.46,400800.0,11.2451,11.254,11.2187,11.2231,400800.0
2006-02-03 11:50:00,25.47,25.6,25.46,25.59,598400.0,11.2275,11.2848,11.2231,11.2804,598400.0
2006-02-03 12:00:00,25.6,25.6,25.51,25.6,537000.0,11.2848,11.2848,11.2451,11.2848,537000.0
2006-02-03 12:10:00,25.6,25.6,25.48,25.58,460400.0,11.2848,11.2848,11.2319,11.276,460400.0
2006-02-03 12:20:00,25.57,25.58,25.52,25.53,539000.0,11.2716,11.276,11.2495,11.254,539000.0
2006-02-03 12:30:00,25.52,25.58,25.51,25.55,283600.0,11.2495,11.276,11.2451,11.2628,283600.0
2006-02-03 12:40:00,25.54,25.54,25.48,25.5,312000.0,11.2584,11.2584,11.2319,11.2407,312000.0
2006-02-03 12:50:00,25.5,25.51,25.44,25.46,301000.0,11.2407,11.2451,11.2143,11.2231,301000.0
2006-02-03 13:00:00,25.47,25.57,25.46,25.56,206500.0,11.2275,11.2716,11.2231,11.2672,206500.0
2006-02-03 13:10:00,25.57,25.59,25.53,25.54,277400.0,11.2716,11.2804,11.254,11.2584,277400.0
2006-02-03 13:20:00,25.54,25.63,25.54,25.62,599700.0,11.2584,11.298,11.2584,11.2936,599700.0
2006-02-03 13:30:00,25.62,25.67,25.6,25.66,342400.0,11.2936,11.3157,11.2848,11.3113,342400.0
2006-02-03 13:40:00,25.65,25.67,25.61,25.62,316400.0,11.3069,11.3157,11.2892,11.2936,316400.0
2006-02-03 13:50:00,25.62,25.62,25.58,25.59,521100.0,11.2936,11.2936,11.276,11.2804,521100.0
2006-02-03 14:00:00,25.59,25.65,25.55,25.65,736900.0,11.2804,11.3069,11.2628,11.3069,736900.0
2006-02-03 14:10:00,25.65,25.65,25.52,25.55,591100.0,11.3069,11.3069,11.2495,11.2628,591100.0
2006-02-03 14:20:00,25.55,25.57,25.51,25.52,414300.0,11.2628,11.2716,11.2451,11.2495,414300.0
2006-02-03 14:30:00,25.51,25.56,25.5,25.51,603000.0,11.2451,11.2672,11.2407,11.2451,603000.0
2006-02-03 14:40:00,25.52,25.53,25.45,25.46,476500.0,11.2495,11.254,11.2187,11.2231,476500.0
2006-02-03 14:50:00,25.46,25.52,25.44,25.5,714100.0,11.2231,11.2495,11.2143,11.2407,714100.0
2006-02-03 15:00:00,25.5,25.51,25.45,25.46,640800.0,11.2407,11.2451,11.2187,11.2231,640800.0
2006-02-03 15:10:00,25.47,25.48,25.38,25.38,718400.0,11.2275,11.2319,11.1878,11.1878,718400.0
2006-02-03 15:20:00,25.38,25.41,25.34,25.36,767300.0,11.1878,11.2011,11.1702,11.179,767300.0
2006-02-03 15:30:00,25.36,25.36,25.28,25.3,1192800.0,11.179,11.179,11.1438,11.1526,1192800.0
2006-02-03 15:40:00,25.3,25.32,25.27,25.3,1604600.0,11.1526,11.1614,11.1393,11.1526,1604600.0
2006-02-03 15:50:00,25.3,25.34,25.27,25.28,1666900.0,11.1526,11.1702,11.1393,11.1438,1666900.0
2006-02-06 09:30:00,25.21,25.32,25.16,25.24,1108600.0,11.1129,11.1614,11.0909,11.1261,1108600.0
2006-02-06 09:40:00,25.25,25.26,25.18,25.18,770500.0,11.1305,11.1349,11.0997,11.0997,770500.0
2006-02-06 09:50:00,25.18,25.19,25.09,25.13,794600.0,11.0997,11.1041,11.06,11.0776,794600.0
2006-02-06 10:00:00,25.14,25.26,25.13,25.24,561100.0,11.082,11.1349,11.0776,11.1261,561100.0
2006-02-06 10:10:00,25.24,25.27,25.17,25.2,706000.0,11.1261,11.1393,11.0953,11.1085,706000.0
2006-02-06 10:20:00,25.19,25.21,25.11,25.11,569000.0,11.1041,11.1129,11.0688,11.0688,569000.0
2006-02-06 10:30:00,25.11,25.21,25.11,25.19,846400.0,11.0688,11.1129,11.0688,11.1041,846400.0
2006-02-06 10:40:00,25.2,25.23,25.17,25.2,246500.0,11.1085,11.1217,11.0953,11.1085,246500.0
2006-02-06 10:50:00,25.19,25.2,25.17,25.18,317600.0,11.1041,11.1085,11.0953,11.0997,317600.0
2006-02-06 11:00:00,25.19,25.2,25.15,25.2,378700.0,11.1041,11.1085,11.0864,11.1085,378700.0
2006-02-06 11:10:00,25.19,25.23,25.17,25.22,286200.0,11.1041,11.1217,11.0953,11.1173,286200.0
2006-02-06 11:20:00,25.22,25.24,25.2,25.23,411000.0,11.1173,11.1261,11.1085,11.1217,411000.0
2006-02-06 11:30:00,25.23,25.26,25.22,25.25,342700.0,11.1217,11.1349,11.1173,11.1305,342700.0
2006-02-06 11:40:00,25.25,25.25,25.21,25.24,654000.0,11.1305,11.1305,11.1129,11.1261,654000.0
2006-02-06 11:50:00,25.25,25.25,25.22,25.23,366700.0,11.1305,11.1305,11.1173,11.1217,366700.0
2006-02-06 12:00:00,25.23,25.25,25.2,25.22,493400.0,11.1217,11.1305,11.1085,11.1173,493400.0
2006-02-06 12:10:00,25.21,25.23,25.19,25.2,412700.0,11.1129,11.1217,11.1041,11.1085,412700.0
2006-02-06 12:20:00,25.2,25.21,25.18,25.2,261200.0,11.1085,11.1129,11.0997,11.1085,261200.0
2006-02-06 12:30:00,25.19,25.2,25.18,25.19,287400.0,11.1041,11.1085,11.0997,11.1041,287400.0
2006-02-06 12:40:00,25.19,25.19,25.17,25.19,251600.0,11.1041,11.1041,11.0953,11.1041,251600.0
2006-02-06 12:50:00,25.18,25.2,25.17,25.17,292000.0,11.0997,11.1085,11.0953,11.0953,292000.0
2006-02-06 13:00:00,25.18,25.19,25.13,25.13,359900.0,11.0997,11.1041,11.0776,11.0776,359900.0
2006-02-06 13:10:00,25.14,25.14,25.11,25.13,253200.0,11.082,11.082,11.0688,11.0776,253200.0
2006-02-06 13:20:00,25.12,25.16,25.12,25.16,226700.0,11.0732,11.0909,11.0732,11.0909,226700.0
2006-02-06 13:30:00,25.16,25.18,25.14,25.15,363500.0,11.0909,11.0997,11.082,11.0864,363500.0
2006-02-06 13:40:00,25.14,25.15,25.11,25.14,225200.0,11.082,11.0864,11.0688,11.082,225200.0
2006-02-06 13:50:00,25.14,25.14,25.02,25.03,886200.0,11.082,11.082,11.0291,11.0336,886200.0
2006-02-06 14:00:00,25.03,25.03,24.95,24.99,926900.0,11.0336,11.0336,10.9983,11.0159,926900.0
2006-02-06 14:10:00,24.99,25.01,24.97,24.97,398200.0,11.0159,11.0247,11.0071,11.0071,398200.0
2006-02-06 14:20:00,24.98,25.01,24.96,24.98,371100.0,11.0115,11.0247,11.0027,11.0115,371100.0
2006-02-06 14:30:00,24.98,25.02,24.97,25.01,380600.0,11.0115,11.0291,11.0071,11.0247,380600.0
2006-02-06 14:40:00,25.02,25.13,24.99,25.1,650400.0,11.0291,11.0776,11.0159,11.0644,650400.0
2006-02-06 14:50:00,25.1,25.15,25.08,25.09,435100.0,11.0644,11.0864,11.0556,11.06,435100.0
2006-02-06 15:00:00,25.1,25.12,25.09,25.11,345500.0,11.0644,11.0732,11.06,11.0688,345500.0
2006-02-06 15:10:00,25.11,25.15,25.1,25.13,438600.0,11.0688,11.0864,11.0644,11.0776,438600.0
2006-02-06 15:20:00,25.13,25.14,25.09,25.1,421500.0,11.0776,11.082,11.06,11.0644,421500.0
2006-02-06 15:30:00,25.09,25.1,25.05,25.06,542300.0,11.06,11.0644,11.0424,11.0468,542300.0
2006-02-06 15:40:00,25.06,25.18,25.03,25.15,753800.0,11.0468,11.0997,11.0336,11.0864,753800.0
2006-02-06 15:50:00,25.15,25.16,25.09,25.1,767100.0,11.0864,11.0909,11.06,11.0644,767100.0
2006-02-07 09:30:00,25.05,25.18,25.04,25.16,1241800.0,11.0424,11.0997,11.038,11.0909,1241800.0
2006-02-07 09:40:00,25.16,25.29,25.13,25.27,986100.0,11.0909,11.1482,11.0776,11.1393,986100.0
2006-02-07 09:50:00,25.27,25.3,25.1,25.12,1049400.0,11.1393,11.1526,11.0644,11.0732,1049400.0
2006-02-07 10:00:00,25.11,25.29,25.1,25.27,880800.0,11.0688,11.1482,11.0644,11.1393,880800.0
2006-02-07 10:10:00,25.28,25.33,25.21,25.32,486900.0,11.1438,11.1658,11.1129,11.1614,486900.0
2006-02-07 10:20:00,25.32,25.34,25.2,25.24,811700.0,11.1614,11.1702,11.1085,11.1261,811700.0
2006-02-07 10:30:00,25.25,25.29,25.22,25.27,606400.0,11.1305,11.1482,11.1173,11.1393,606400.0
2006-02-07 10:40:00,25.27,25.35,25.21,25.33,849700.0,11.1393,11.1746,11.1129,11.1658,849700.0
2006-02-07 10:50:00,25.33,25.4,25.33,25.36,791000.0,11.1658,11.1967,11.1658,11.179,791000.0
2006-02-07 11:00:00,25.36,25.47,25.32,25.43,962200.0,11.179,11.2275,11.1614,11.2099,962200.0
2006-02-07 11:10:00,25.43,25.48,25.32,25.45,736000.0,11.2099,11.2319,11.1614,11.2187,736000.0
2006-02-07 11:20:00,25.46,25.54,25.44,25.54,717500.0,11.2231,11.2584,11.2143,11.2584,717500.0
2006-02-07 11:30:00,25.54,25.57,25.51,25.54,988300.0,11.2584,11.2716,11.2451,11.2584,988300.0
2006-02-07 11:40:00,25.54,25.6,25.54,25.59,1220200.0,11.2584,11.2848,11.2584,11.2804,1220200.0
2006-02-07 11:50:00,25.6,25.69,25.59,25.67,893700.0,11.2848,11.3245,11.2804,11.3157,893700.0
2006-02-07 12:00:00,25.68,25.7,25.6,25.61,805900.0,11.3201,11.3289,11.2848,11.2892,805900.0
2006-02-07 12:10:00,25.6,25.63,25.5,25.53,738000.0,11.2848,11.298,11.2407,11.254,738000.0
2006-02-07 12:20:00,25.53,25.56,25.46,25.5,596000.0,11.254,11.2672,11.2231,11.2407,596000.0
2006-02-07 12:30:00,25.49,25.5,25.43,25.44,485300.0,11.2363,11.2407,11.2099,11.2143,485300.0
2006-02-07 12:40:00,25.46,25.48,25.43,25.44,361400.0,11.2231,11.2319,11.2099,11.2143,361400.0
2006-02-07 12:50:00,25.44,25.45,25.32,25.35,647200.0,11.2143,11.2187,11.1614,11.1746,647200.0
2006-02-07 13:00:00,25.36,25.37,25.23,25.25,666600.0,11.179,11.1834,11.1217,11.1305,666600.0
2006-02-07 13:10:00,25.26,25.31,25.2,25.29,539600.0,11.1349,11.157,11.1085,11.1482,539600.0
2006-02-07 13:20:00,25.3,25.35,25.26,25.33,430100.0,11.1526,11.1746,11.1349,11.1658,430100.0
2006-02-07 13:30:00,25.32,25.42,25.31,25.37,744600.0,11.1614,11.2055,11.157,11.1834,744600.0
2006-02-07 13:40:00,25.37,25.37,25.3,25.31,267200.0,11.1834,11.1834,11.1526,11.157,267200.0
2006-02-07 13:50:00,25.3,25.31,25.24,25.27,341300.0,11.1526,11.157,11.1261,11.1393,341300.0
2006-02-07 14:00:00,25.28,25.29,25.23,25.27,386800.0,11.1438,11.1482,11.1217,11.1393,386800.0
2006-02-07 14:10:00,25.27,25.34,25.27,25.32,246400.0,11.1393,11.1702,11.1393,11.1614,246400.0
2006-02-07 14:20:00,25.32,25.35,25.25,25.34,482100.0,11.1614,11.1746,11.1305,11.1702,482100.0
2006-02-07 14:30:00,25.35,25.35,25.23,25.29,687500.0,11.1746,11.1746,11.1217,11.1482,687500.0
2006-02-07 14:40:00,25.29,25.32,25.22,25.25,467500.0,11.1482,11.1614,11.1173,11.1305,467500.0
2006-02-07 14:50:00,25.25,25.26,25.2,25.22,549700.0,11.1305,11.1349,11.1085,11.1173,549700.0
2006-02-07 15:00:00,25.22,25.25,25.16,25.2,697600.0,11.1173,11.1305,11.0909,11.1085,697600.0
2006-02-07 15:10:00,25.2,25.22,25.16,25.16,574900.0,11.1085,11.1173,11.0909,11.0909,574900.0
2006-02-07 15:20:00,25.17,25.19,25.12,25.17,622900.0,11.0953,11.1041,11.0732,11.0953,622900.0
2006-02-07 15:30:00,25.16,25.21,25.15,25.19,412400.0,11.0909,11.1129,11.0864,11.1041,412400.0
2006-02-07 15:40:00,25.19,25.24,25.18,25.2,729300.0,11.1041,11.1261,11.0997,11.1085,729300.0
2006-02-07 15:50:00,25.2,25.21,25.15,25.18,853100.0,11.1085,11.1129,11.0864,11.0997,853100.0
2006-02-08 09:30:00,25.65,25.79,25.61,25.7,4047800.0,11.4098,11.472,11.392,11.432,4047800.0
2006-02-08 09:40:00,25.7,25.72,25.64,25.7,2064600.0,11.432,11.4409,11.4053,11.432,2064600.0
2006-02-08 09:50:00,25.7,25.77,25.66,25.72,2222200.0,11.432,11.4631,11.4142,11.4409,2222200.0
2006-02-08 10:00:00,25.73,25.83,25.71,25.82,1947600.0,11.4453,11.4898,11.4365,11.4854,1947600.0
2006-02-08 10:10:00,25.81,25.87,25.6,25.78,2002000.0,11.4809,11.5076,11.3875,11.4676,2002000.0
2006-02-08 10:20:00,25.78,25.94,25.77,25.91,1870500.0,11.4676,11.5388,11.4631,11.5254,1870500.0
2006-02-08 10:30:00,25.92,26.04,25.9,26.04,3100000.0,11.5299,11.5832,11.521,11.5832,3100000.0
2006-02-08 10:40:00,26.04,26.06,25.94,25.95,2306300.0,11.5832,11.5921,11.5388,11.5432,2306300.0
2006-02-08 10:50:00,25.95,25.99,25.86,25.91,1556400.0,11.5432,11.561,11.5032,11.5254,1556400.0
2006-02-08 11:00:00,25.91,25.98,25.9,25.96,747900.0,11.5254,11.5566,11.521,11.5477,747900.0
2006-02-08 11:10:00,25.95,26.0,25.92,25.97,1100400.0,11.5432,11.5655,11.5299,11.5521,1100400.0
2006-02-08 11:20:00,25.97,26.0,25.92,25.99,863100.0,11.5521,11.5655,11.5299,11.561,863100.0
2006-02-08 11:30:00,25.99,26.01,25.96,25.99,1472800.0,11.561,11.5699,11.5477,11.561,1472800.0
2006-02-08 11:40:00,26.0,26.03,25.99,26.01,691300.0,11.5655,11.5788,11.561,11.5699,691300.0
2006-02-08 11:50:00,26.01,26.04,26.0,26.03,762900.0,11.5699,11.5832,11.5655,11.5788,762900.0
2006-02-08 12:00:00,26.04,26.14,26.03,26.13,1609100.0,11.5832,11.6277,11.5788,11.6233,1609100.0
2006-02-08 12:10:00,26.12,26.13,26.09,26.12,905300.0,11.6188,11.6233,11.6055,11.6188,905300.0
2006-02-08 12:20:00,26.11,26.13,26.09,26.1,941900.0,11.6144,11.6233,11.6055,11.6099,941900.0
2006-02-08 12:30:00,26.11,26.14,26.09,26.13,796600.0,11.6144,11.6277,11.6055,11.6233,796600.0
2006-02-08 12:40:00,26.12,26.2,26.1,26.19,1694300.0,11.6188,11.6544,11.6099,11.65,1694300.0
2006-02-08 12:50:00,26.2,26.26,26.19,26.23,1879600.0,11.6544,11.6811,11.65,11.6678,1879600.0
2006-02-08 13:00:00,26.22,26.24,26.2,26.24,902900.0,11.6633,11.6722,11.6544,11.6722,902900.0
2006-02-08 13:10:00,26.23,26.26,26.15,26.15,906500.0,11.6678,11.6811,11.6322,11.6322,906500.0
2006-02-08 13:20:00,26.15,26.17,26.13,26.15,1014500.0,11.6322,11.6411,11.6233,11.6322,1014500.0
2006-02-08 13:30:00,26.14,26.17,26.13,26.14,752700.0,11.6277,11.6411,11.6233,11.6277,752700.0
2006-02-08 13:40:00,26.14,26.16,26.1,26.13,907600.0,11.6277,11.6366,11.6099,11.6233,907600.0
2006-02-08 13:50:00,26.12,26.19,26.12,26.17,531100.0,11.6188,11.65,11.6188,11.6411,531100.0
2006-02-08 14:00:00,26.16,26.17,26.09,26.1,902200.0,11.6366,11.6411,11.6055,11.6099,902200.0
2006-02-08 14:10:00,26.09,26.15,26.07,26.13,1300600.0,11.6055,11.6322,11.5966,11.6233,1300600.0
2006-02-08 14:20:00,26.13,26.21,26.13,26.21,1063800.0,11.6233,11.6589,11.6233,11.6589,1063800.0
2006-02-08 14:30:00,26.2,26.27,26.2,26.26,1846200.0,11.6544,11.6856,11.6544,11.6811,1846200.0
2006-02-08 14:40:00,26.26,26.28,26.23,26.24,1129600.0,11.6811,11.69,11.6678,11.6722,1129600.0
2006-02-08 14:50:00,26.24,26.25,26.2,26.22,1074100.0,11.6722,11.6767,11.6544,11.6633,1074100.0
2006-02-08 15:00:00,26.23,26.27,26.2,26.25,1370300.0,11.6678,11.6856,11.6544,11.6767,1370300.0
2006-02-08 15:10:00,26.26,26.32,26.25,26.31,1752400.0,11.6811,11.7078,11.6767,11.7033,1752400.0
2006-02-08 15:20:00,26.32,26.33,26.28,26.32,1374500.0,11.7078,11.7122,11.69,11.7078,1374500.0
2006-02-08 15:30:00,26.32,26.34,26.25,26.32,1523000.0,11.7078,11.7167,11.6767,11.7078,1523000.0
2006-02-08 15:40:00,26.31,26.36,26.3,26.32,2160400.0,11.7033,11.7256,11.6989,11.7078,2160400.0
2006-02-08 15:50:00,26.32,26.4,26.32,26.39,2539600.0,11.7078,11.7434,11.7078,11.7389,2539600.0
2006-02-09 09:30:00,26.37,26.42,26.24,26.31,2277600.0,11.73,11.7523,11.6722,11.7033,2277600.0
2006-02-09 09:40:00,26.33,26.44,26.31,26.35,1355900.0,11.7122,11.7612,11.7033,11.7211,1355900.0
2006-02-09 09:50:00,26.36,26.44,26.36,26.43,1721400.0,11.7256,11.7612,11.7256,11.7567,1721400.0
2006-02-09 10:00:00,26.43,26.44,26.37,26.38,1389300.0,11.7567,11.7612,11.73,11.7345,1389300.0
2006-02-09 10:10:00,26.37,26.54,26.36,26.51,1675400.0,11.73,11.8057,11.7256,11.7923,1675400.0
2006-02-09 10:20:00,26.52,26.59,26.46,26.49,1734800.0,11.7968,11.8279,11.7701,11.7834,1734800.0
2006-02-09 10:30:00,26.5,26.5,26.43,26.48,1286700.0,11.7879,11.7879,11.7567,11.779,1286700.0
2006-02-09 10:40:00,26.48,26.5,26.42,26.42,854900.0,11.779,11.7879,11.7523,11.7523,854900.0
2006-02-09 10:50:00,26.42,26.44,26.32,26.42,791100.0,11.7523,11.7612,11.7078,11.7523,791100.0
2006-02-09 11:00:00,26.42,26.45,26.4,26.41,735200.0,11.7523,11.7656,11.7434,11.7478,735200.0
2006-02-09 11:10:00,26.41,26.45,26.4,26.44,546000.0,11.7478,11.7656,11.7434,11.7612,546000.0
2006-02-09 11:20:00,26.45,26.49,26.43,26.49,693200.0,11.7656,11.7834,11.7567,11.7834,693200.0
2006-02-09 11:30:00,26.49,26.53,26.46,26.5,715900.0,11.7834,11.8012,11.7701,11.7879,715900.0
2006-02-09 11:40:00,26.5,26.55,26.5,26.52,893600.0,11.7879,11.8101,11.7879,11.7968,893600.0
2006-02-09 11:50:00,26.52,26.53,26.48,26.51,934500.0,11.7968,11.8012,11.779,11.7923,934500.0
2006-02-09 12:00:00,26.51,26.51,26.45,26.46,483300.0,11.7923,11.7923,11.7656,11.7701,483300.0
2006-02-09 12:10:00,26.46,26.47,26.42,26.46,715700.0,11.7701,11.7745,11.7523,11.7701,715700.0
2006-02-09 12:20:00,26.46,26.56,26.46,26.53,590000.0,11.7701,11.8146,11.7701,11.8012,590000.0
2006-02-09 12:30:00,26.53,26.55,26.47,26.51,717100.0,11.8012,11.8101,11.7745,11.7923,717100.0
2006-02-09 12:40:00,26.51,26.52,26.48,26.51,625400.0,11.7923,11.7968,11.779,11.7923,625400.0
2006-02-09 12:50:00,26.51,26.51,26.46,26.48,405500.0,11.7923,11.7923,11.7701,11.779,405500.0
2006-02-09 13:00:00,26.47,26.55,26.47,26.51,764400.0,11.7745,11.8101,11.7745,11.7923,764400.0
2006-02-09 13:10:00,26.52,26.53,26.48,26.49,1089000.0,11.7968,11.8012,11.779,11.7834,1089000.0
2006-02-09 13:20:00,26.49,26.5,26.47,26.49,703500.0,11.7834,11.7879,11.7745,11.7834,703500.0
2006-02-09 13:30:00,26.49,26.58,26.48,26.58,960600.0,11.7834,11.8234,11.779,11.8234,960600.0
2006-02-09 13:40:00,26.58,26.75,26.57,26.74,1434400.0,11.8234,11.8991,11.819,11.8946,1434400.0
2006-02-09 13:50:00,26.74,26.8,26.7,26.79,2084000.0,11.8946,11.9213,11.8768,11.9169,2084000.0
2006-02-09 14:00:00,26.79,26.84,26.75,26.79,1561000.0,11.9169,11.9391,11.8991,11.9169,1561000.0
2006-02-09 14:10:00,26.79,26.84,26.75,26.76,1184600.0,11.9169,11.9391,11.8991,11.9035,1184600.0
2006-02-09 14:20:00,26.75,26.76,26.65,26.69,1086800.0,11.8991,11.9035,11.8546,11.8724,1086800.0
2006-02-09 14:30:00,26.7,26.7,26.59,26.67,998100.0,11.8768,11.8768,11.8279,11.8635,998100.0
2006-02-09 14:40:00,26.66,26.73,26.63,26.73,712300.0,11.859,11.8902,11.8457,11.8902,712300.0
2006-02-09 14:50:00,26.73,26.83,26.69,26.83,997300.0,11.8902,11.9347,11.8724,11.9347,997300.0
2006-02-09 15:00:00,26.83,26.84,26.66,26.66,927400.0,11.9347,11.9391,11.859,11.859,927400.0
2006-02-09 15:10:00,26.65,26.7,26.64,26.67,894600.0,11.8546,11.8768,11.8501,11.8635,894600.0
2006-02-09 15:20:00,26.67,26.76,26.64,26.65,1438200.0,11.8635,11.9035,11.8501,11.8546,1438200.0
2006-02-09 15:30:00,26.64,26.65,26.42,26.42,1730800.0,11.8501,11.8546,11.7523,11.7523,1730800.0
2006-02-09 15:40:00,26.43,26.45,26.38,26.42,1946000.0,11.7567,11.7656,11.7345,11.7523,1946000.0
2006-02-09 15:50:00,26.41,26.41,26.32,26.35,1909900.0,11.7478,11.7478,11.7078,11.7211,1909900.0
2006-02-10 09:30:00,25.97,26.08,25.65,25.74,3500700.0,11.5521,11.601,11.4098,11.4498,3500700.0
2006-02-10 09:40:00,25.74,25.86,25.65,25.83,2716300.0,11.4498,11.5032,11.4098,11.4898,2716300.0
2006-02-10 09:50:00,25.82,25.83,25.66,25.68,2649600.0,11.4854,11.4898,11.4142,11.4231,2649600.0
2006-02-10 10:00:00,25.68,25.69,25.55,25.58,2862400.0,11.4231,11.4276,11.3653,11.3786,2862400.0
2006-02-10 10:10:00,25.58,25.6,25.52,25.57,2408300.0,11.3786,11.3875,11.3519,11.3742,2408300.0
2006-02-10 10:20:00,25.58,25.61,25.51,25.56,11285800.0,11.3786,11.392,11.3475,11.3697,11285800.0
2006-02-10 10:30:00,25.56,25.62,25.52,25.55,1700700.0,11.3697,11.3964,11.3519,11.3653,1700700.0
2006-02-10 10:40:00,25.54,25.55,25.41,25.47,2293300.0,11.3608,11.3653,11.303,11.3297,2293300.0
2006-02-10 10:50:00,25.46,25.46,25.35,25.38,1996200.0,11.3252,11.3252,11.2763,11.2897,1996200.0
2006-02-10 11:00:00,25.37,25.63,25.37,25.6,2089900.0,11.2852,11.4009,11.2852,11.3875,2089900.0
2006-02-10 11:10:00,25.59,25.64,25.53,25.58,1143900.0,11.3831,11.4053,11.3564,11.3786,1143900.0
2006-02-10 11:20:00,25.58,25.65,25.57,25.61,1187300.0,11.3786,11.4098,11.3742,11.392,1187300.0
2006-02-10 11:30:00,25.61,25.78,25.58,25.75,1706200.0,11.392,11.4676,11.3786,11.4542,1706200.0
2006-02-10 11:40:00,25.76,25.78,25.7,25.75,1262600.0,11.4587,11.4676,11.432,11.4542,1262600.0
2006-02-10 11:50:00,25.75,25.94,25.73,25.9,1441400.0,11.4542,11.5388,11.4453,11.521,1441400.0
2006-02-10 12:00:00,25.91,26.07,25.89,26.04,2320000.0,11.5254,11.5966,11.5165,11.5832,2320000.0
2006-02-10 12:10:00,26.03,26.06,25.91,25.98,1591000.0,11.5788,11.5921,11.5254,11.5566,1591000.0
2006-02-10 12:20:00,25.97,26.01,25.91,25.94,1237700.0,11.5521,11.5699,11.5254,11.5388,1237700.0
2006-02-10 12:30:00,25.93,25.94,25.86,25.91,605900.0,11.5343,11.5388,11.5032,11.5254,605900.0
2006-02-10 12:40:00,25.91,25.98,25.91,25.96,590500.0,11.5254,11.5566,11.5254,11.5477,590500.0
2006-02-10 12:50:00,25.97,25.98,25.93,25.95,499700.0,11.5521,11.5566,11.5343,11.5432,499700.0
2006-02-10 13:00:00,25.95,25.95,25.91,25.95,349900.0,11.5432,11.5432,11.5254,11.5432,349900.0
2006-02-10 13:10:00,25.95,26.01,25.95,26.0,491600.0,11.5432,11.5699,11.5432,11.5655,491600.0
2006-02-10 13:20:00,26.0,26.03,25.9,25.94,930500.0,11.5655,11.5788,11.521,11.5388,930500.0
2006-02-10 13:30:00,25.94,25.96,25.92,25.96,386500.0,11.5388,11.5477,11.5299,11.5477,386500.0
2006-02-10 13:40:00,25.96,25.96,25.88,25.9,609000.0,11.5477,11.5477,11.5121,11.521,609000.0
2006-02-10 13:50:00,25.89,25.91,25.79,25.87,761400.0,11.5165,11.5254,11.472,11.5076,761400.0
2006-02-10 14:00:00,25.87,25.97,25.85,25.94,513300.0,11.5076,11.5521,11.4987,11.5388,513300.0
2006-02-10 14:10:00,25.95,25.98,25.83,25.85,651800.0,11.5432,11.5566,11.4898,11.4987,651800.0
2006-02-10 14:20:00,25.85,25.86,25.81,25.82,535500.0,11.4987,11.5032,11.4809,11.4854,535500.0
2006-02-10 14:30:00,25.82,25.84,25.76,25.77,831700.0,11.4854,11.4943,11.4587,11.4631,831700.0
2006-02-10 14:40:00,25.77,25.81,25.73,25.75,714700.0,11.4631,11.4809,11.4453,11.4542,714700.0
2006-02-10 14:50:00,25.76,25.8,25.75,25.75,687400.0,11.4587,11.4765,11.4542,11.4542,687400.0
2006-02-10 15:00:00,25.75,25.8,25.74,25.78,782800.0,11.4542,11.4765,11.4498,11.4676,782800.0
2006-02-10 15:10:00,25.78,25.78,25.7,25.74,878600.0,11.4676,11.4676,11.432,11.4498,878600.0
2006-02-10 15:20:00,25.75,25.75,25.62,25.62,1287300.0,11.4542,11.4542,11.3964,11.3964,1287300.0
2006-02-10 15:30:00,25.62,25.7,25.61,25.67,1283100.0,11.3964,11.432,11.392,11.4187,1283100.0
2006-02-10 15:40:00,25.66,25.7,25.64,25.66,1605800.0,11.4142,11.432,11.4053,11.4142,1605800.0
2006-02-10 15:50:00,25.67,25.73,25.63,25.7,2201600.0,11.4187,11.4453,11.4009,11.432,2201600.0
2006-02-13 09:30:00,25.4,25.4,25.22,25.24,2317100.0,11.2986,11.2986,11.2185,11.2274,2317100.0
2006-02-13 09:40:00,25.23,25.39,25.2,25.36,1237500.0,11.2229,11.2941,11.2096,11.2808,1237500.0
2006-02-13 09:50:00,25.36,25.36,25.26,25.32,982100.0,11.2808,11.2808,11.2363,11.263,982100.0
2006-02-13 10:00:00,25.31,25.35,25.22,25.26,1075600.0,11.2585,11.2763,11.2185,11.2363,1075600.0
2006-02-13 10:10:00,25.26,25.34,25.26,25.31,640700.0,11.2363,11.2719,11.2363,11.2585,640700.0
2006-02-13 10:20:00,25.31,25.32,25.19,25.23,908300.0,11.2585,11.263,11.2051,11.2229,908300.0
2006-02-13 10:30:00,25.22,25.32,25.22,25.31,752200.0,11.2185,11.263,11.2185,11.2585,752200.0
2006-02-13 10:40:00,25.3,25.38,25.27,25.35,914900.0,11.2541,11.2897,11.2407,11.2763,914900.0
2006-02-13 10:50:00,25.35,25.35,25.28,25.29,408500.0,11.2763,11.2763,11.2452,11.2496,408500.0
2006-02-13 11:00:00,25.29,25.36,25.29,25.36,651900.0,11.2496,11.2808,11.2496,11.2808,651900.0
2006-02-13 11:10:00,25.36,25.4,25.35,25.36,545600.0,11.2808,11.2986,11.2763,11.2808,545600.0
2006-02-13 11:20:00,25.36,25.45,25.33,25.43,475300.0,11.2808,11.3208,11.2674,11.3119,475300.0
2006-02-13 11:30:00,25.42,25.47,25.35,25.45,441900.0,11.3075,11.3297,11.2763,11.3208,441900.0
2006-02-13 11:40:00,25.46,25.49,25.44,25.49,392800.0,11.3252,11.3386,11.3163,11.3386,392800.0
2006-02-13 11:50:00,25.49,25.55,25.46,25.52,767800.0,11.3386,11.3653,11.3252,11.3519,767800.0
2006-02-13 12:00:00,25.51,25.53,25.48,25.5,392400.0,11.3475,11.3564,11.3341,11.343,392400.0
2006-02-13 12:10:00,25.5,25.51,25.48,25.49,197500.0,11.343,11.3475,11.3341,11.3386,197500.0
2006-02-13 12:20:00,25.49,25.5,25.45,25.47,205600.0,11.3386,11.343,11.3208,11.3297,205600.0
2006-02-13 12:30:00,25.46,25.48,25.43,25.44,482800.0,11.3252,11.3341,11.3119,11.3163,482800.0
2006-02-13 12:40:00,25.44,25.46,25.39,25.43,413200.0,11.3163,11.3252,11.2941,11.3119,413200.0
2006-02-13 12:50:00,25.42,25.46,25.41,25.42,234300.0,11.3075,11.3252,11.303,11.3075,234300.0
2006-02-13 13:00:00,25.42,25.52,25.42,25.47,1332900.0,11.3075,11.3519,11.3075,11.3297,1332900.0
2006-02-13 13:10:00,25.47,25.5,25.45,25.49,406100.0,11.3297,11.343,11.3208,11.3386,406100.0
2006-02-13 13:20:00,25.5,25.54,25.47,25.48,344700.0,11.343,11.3608,11.3297,11.3341,344700.0
2006-02-13 13:30:00,25.48,25.51,25.39,25.41,473300.0,11.3341,11.3475,11.2941,11.303,473300.0
2006-02-13 13:40:00,25.41,25.45,25.4,25.45,469900.0,11.303,11.3208,11.2986,11.3208,469900.0
2006-02-13 13:50:00,25.45,25.46,25.41,25.42,216600.0,11.3208,11.3252,11.303,11.3075,216600.0
2006-02-13 14:00:00,25.42,25.45,25.4,25.41,306200.0,11.3075,11.3208,11.2986,11.303,306200.0
2006-02-13 14:10:00,25.41,25.41,25.35,25.38,514700.0,11.303,11.303,11.2763,11.2897,514700.0
2006-02-13 14:20:00,25.38,25.44,25.38,25.41,374100.0,11.2897,11.3163,11.2897,11.303,374100.0
2006-02-13 14:30:00,25.41,25.43,25.38,25.38,595800.0,11.303,11.3119,11.2897,11.2897,595800.0
2006-02-13 14:40:00,25.38,25.41,25.36,25.4,384800.0,11.2897,11.303,11.2808,11.2986,384800.0
2006-02-13 14:50:00,25.4,25.42,25.36,25.4,593300.0,11.2986,11.3075,11.2808,11.2986,593300.0
2006-02-13 15:00:00,25.4,25.43,25.39,25.43,316400.0,11.2986,11.3119,11.2941,11.3119,316400.0
2006-02-13 15:10:00,25.42,25.49,25.42,25.48,349000.0,11.3075,11.3386,11.3075,11.3341,349000.0
2006-02-13 15:20:00,25.48,25.5,25.47,25.49,391100.0,11.3341,11.343,11.3297,11.3386,391100.0
2006-02-13 15:30:00,25.49,25.56,25.48,25.54,655400.0,11.3386,11.3697,11.3341,11.3608,655400.0
2006-02-13 15:40:00,25.53,25.54,25.47,25.53,574400.0,11.3564,11.3608,11.3297,11.3564,574400.0
2006-02-13 15:50:00,25.53,25.66,25.53,25.58,1354800.0,11.3564,11.4142,11.3564,11.3786,1354800.0
2006-02-14 09:30:00,25.53,25.64,25.45,25.5,3217900.0,11.3564,11.4053,11.3208,11.343,3217900.0
2006-02-14 09:40:00,25.5,25.58,25.45,25.56,1938800.0,11.343,11.3786,11.3208,11.3697,1938800.0
2006-02-14 09:50:00,25.56,25.56,25.49,25.56,958400.0,11.3697,11.3697,11.3386,11.3697,958400.0
2006-02-14 10:00:00,25.56,25.59,25.49,25.5,570900.0,11.3697,11.3831,11.3386,11.343,570900.0
2006-02-14 10:10:00,25.51,25.55,25.48,25.49,754300.0,11.3475,11.3653,11.3341,11.3386,754300.0
2006-02-14 10:20:00,25.48,25.53,25.47,25.52,997200.0,11.3341,11.3564,11.3297,11.3519,997200.0
2006-02-14 10:30:00,25.52,25.58,25.46,25.49,1093600.0,11.3519,11.3786,11.3252,11.3386,1093600.0
2006-02-14 10:40:00,25.49,25.51,25.47,25.5,802800.0,11.3386,11.3475,11.3297,11.343,802800.0
2006-02-14 10:50:00,25.5,25.51,25.47,25.5,408800.0,11.343,11.3475,11.3297,11.343,408800.0
2006-02-14 11:00:00,25.5,25.55,25.49,25.52,482600.0,11.343,11.3653,11.3386,11.3519,482600.0
2006-02-14 11:10:00,25.52,25.58,25.51,25.56,526600.0,11.3519,11.3786,11.3475,11.3697,526600.0
2006-02-14 11:20:00,25.56,25.58,25.52,25.55,605900.0,11.3697,11.3786,11.3519,11.3653,605900.0
2006-02-14 11:30:00,25.55,25.61,25.54,25.58,807500.0,11.3653,11.392,11.3608,11.3786,807500.0
2006-02-14 11:40:00,25.59,25.59,25.48,25.5,481300.0,11.3831,11.3831,11.3341,11.343,481300.0
2006-02-14 11:50:00,25.51,25.61,25.48,25.58,509200.0,11.3475,11.392,11.3341,11.3786,509200.0
2006-02-14 12:00:00,25.59,25.61,25.57,25.59,463100.0,11.3831,11.392,11.3742,11.3831,463100.0
2006-02-14 12:10:00,25.59,25.6,25.52,25.53,296000.0,11.3831,11.3875,11.3519,11.3564,296000.0
2006-02-14 12:20:00,25.53,25.56,25.51,25.53,349800.0,11.3564,11.3697,11.3475,11.3564,349800.0
2006-02-14 12:30:00,25.53,25.55,25.49,25.52,368600.0,11.3564,11.3653,11.3386,11.3519,368600.0
2006-02-14 12:40:00,25.52,25.56,25.52,25.54,330700.0,11.3519,11.3697,11.3519,11.3608,330700.0
2006-02-14 12:50:00,25.54,25.55,25.51,25.53,290900.0,11.3608,11.3653,11.3475,11.3564,290900.0
2006-02-14 13:00:00,25.52,25.55,25.51,25.53,332800.0,11.3519,11.3653,11.3475,11.3564,332800.0
2006-02-14 13:10:00,25.54,25.55,25.5,25.53,482600.0,11.3608,11.3653,11.343,11.3564,482600.0
2006-02-14 13:20:00,25.53,25.54,25.49,25.5,585900.0,11.3564,11.3608,11.3386,11.343,585900.0
2006-02-14 13:30:00,25.5,25.56,25.49,25.54,697800.0,11.343,11.3697,11.3386,11.3608,697800.0
2006-02-14 13:40:00,25.53,25.57,25.51,25.53,493000.0,11.3564,11.3742,11.3475,11.3564,493000.0
2006-02-14 13:50:00,25.53,25.54,25.5,25.5,433000.0,11.3564,11.3608,11.343,11.343,433000.0
2006-02-14 14:00:00,25.5,25.54,25.5,25.51,481800.0,11.343,11.3608,11.343,11.3475,481800.0
2006-02-14 14:10:00,25.51,25.56,25.47,25.49,470900.0,11.3475,11.3697,11.3297,11.3386,470900.0
2006-02-14 14:20:00,25.48,25.52,25.47,25.5,787500.0,11.3341,11.3519,11.3297,11.343,787500.0
2006-02-14 14:30:00,25.5,25.61,25.5,25.56,939200.0,11.343,11.392,11.343,11.3697,939200.0
2006-02-14 14:40:00,25.55,25.56,25.51,25.53,567000.0,11.3653,11.3697,11.3475,11.3564,567000.0
2006-02-14 14:50:00,25.52,25.55,25.51,25.51,1106100.0,11.3519,11.3653,11.3475,11.3475,1106100.0
2006-02-14 15:00:00,25.52,25.52,25.45,25.47,627900.0,11.3519,11.3519,11.3208,11.3297,627900.0
2006-02-14 15:10:00,25.47,25.48,25.44,25.45,576700.0,11.3297,11.3341,11.3163,11.3208,576700.0
2006-02-14 15:20:00,25.46,25.5,25.45,25.5,766100.0,11.3252,11.343,11.3208,11.343,766100.0
2006-02-14 15:30:00,25.5,25.52,25.46,25.5,850700.0,11.343,11.3519,11.3252,11.343,850700.0
2006-02-14 15:40:00,25.5,25.52,25.49,25.5,1000300.0,11.343,11.3519,11.3386,11.343,1000300.0
2006-02-14 15:50:00,25.51,25.55,25.47,25.5,2759800.0,11.3475,11.3653,11.3297,11.343,2759800.0
2006-02-15 09:30:00,25.47,25.5,25.45,25.45,1136300.0,11.3297,11.343,11.3208,11.3208,1136300.0
2006-02-15 09:40:00,25.45,25.46,25.41,25.42,618700.0,11.3208,11.3252,11.303,11.3075,618700.0
2006-02-15 09:50:00,25.41,25.44,25.4,25.4,469600.0,11.303,11.3163,11.2986,11.2986,469600.0
2006-02-15 10:00:00,25.4,25.47,25.38,25.43,1207500.0,11.2986,11.3297,11.2897,11.3119,1207500.0
2006-02-15 10:10:00,25.44,25.49,25.43,25.44,826000.0,11.3163,11.3386,11.3119,11.3163,826000.0
2006-02-15 10:20:00,25.43,25.48,25.39,25.4,582400.0,11.3119,11.3341,11.2941,11.2986,582400.0
2006-02-15 10:30:00,25.4,25.41,25.36,25.37,620400.0,11.2986,11.303,11.2808,11.2852,620400.0
2006-02-15 10:40:00,25.36,25.37,25.31,25.32,1012800.0,11.2808,11.2852,11.2585,11.263,1012800.0
2006-02-15 10:50:00,25.31,25.33,25.26,25.29,734900.0,11.2585,11.2674,11.2363,11.2496,734900.0
2006-02-15 11:00:00,25.28,25.29,25.25,25.28,866600.0,11.2452,11.2496,11.2318,11.2452,866600.0
2006-02-15 11:10:00,25.27,25.29,25.22,25.28,798300.0,11.2407,11.2496,11.2185,11.2452,798300.0
2006-02-15 11:20:00,25.29,25.37,25.29,25.36,797200.0,11.2496,11.2852,11.2496,11.2808,797200.0
2006-02-15 11:30:00,25.36,25.4,25.33,25.36,682200.0,11.2808,11.2986,11.2674,11.2808,682200.0
2006-02-15 11:40:00,25.35,25.37,25.31,25.33,335100.0,11.2763,11.2852,11.2585,11.2674,335100.0
2006-02-15 11:50:00,25.33,25.37,25.32,25.35,379600.0,11.2674,11.2852,11.263,11.2763,379600.0
2006-02-15 12:00:00,25.34,25.36,25.33,25.33,224400.0,11.2719,11.2808,11.2674,11.2674,224400.0
2006-02-15 12:10:00,25.33,25.36,25.31,25.32,319300.0,11.2674,11.2808,11.2585,11.263,319300.0
2006-02-15 12:20:00,25.32,25.34,25.3,25.31,319500.0,11.263,11.2719,11.2541,11.2585,319500.0
2006-02-15 12:30:00,25.3,25.32,25.25,25.26,527900.0,11.2541,11.263,11.2318,11.2363,527900.0
2006-02-15 12:40:00,25.26,25.29,25.24,25.26,350900.0,11.2363,11.2496,11.2274,11.2363,350900.0
2006-02-15 12:50:00,25.26,25.29,25.23,25.28,268000.0,11.2363,11.2496,11.2229,11.2452,268000.0
2006-02-15 13:00:00,25.27,25.29,25.26,25.26,294700.0,11.2407,11.2496,11.2363,11.2363,294700.0
2006-02-15 13:10:00,25.27,25.3,25.26,25.3,192100.0,11.2407,11.2541,11.2363,11.2541,192100.0
2006-02-15 13:20:00,25.3,25.33,25.28,25.32,369400.0,11.2541,11.2674,11.2452,11.263,369400.0
2006-02-15 13:30:00,25.32,25.36,25.31,25.35,505400.0,11.263,11.2808,11.2585,11.2763,505400.0
2006-02-15 13:40:00,25.36,25.37,25.32,25.33,298400.0,11.2808,11.2852,11.263,11.2674,298400.0
2006-02-15 13:50:00,25.34,25.38,25.33,25.37,1621500.0,11.2719,11.2897,11.2674,11.2852,1621500.0
2006-02-15 14:00:00,25.38,25.38,25.36,25.36,333100.0,11.2897,11.2897,11.2808,11.2808,333100.0
2006-02-15 14:10:00,25.37,25.37,25.35,25.36,339700.0,11.2852,11.2852,11.2763,11.2808,339700.0
2006-02-15 14:20:00,25.37,25.46,25.36,25.43,724700.0,11.2852,11.3252,11.2808,11.3119,724700.0
2006-02-15 14:30:00,25.43,25.45,25.38,25.44,402100.0,11.3119,11.3208,11.2897,11.3163,402100.0
2006-02-15 14:40:00,25.44,25.48,25.43,25.46,600400.0,11.3163,11.3341,11.3119,11.3252,600400.0
2006-02-15 14:50:00,25.46,25.56,25.45,25.56,972400.0,11.3252,11.3697,11.3208,11.3697,972400.0
2006-02-15 15:00:00,25.55,25.57,25.5,25.52,711000.0,11.3653,11.3742,11.343,11.3519,711000.0
2006-02-15 15:10:00,25.53,25.54,25.45,25.5,877000.0,11.3564,11.3608,11.3208,11.343,877000.0
2006-02-15 15:20:00,25.5,25.65,25.5,25.63,727300.0,11.343,11.4098,11.343,11.4009,727300.0
2006-02-15 15:30:00,25.63,25.65,25.51,25.53,936300.0,11.4009,11.4098,11.3475,11.3564,936300.0
2006-02-15 15:40:00,25.53,25.63,25.52,25.58,949900.0,11.3564,11.4009,11.3519,11.3786,949900.0
2006-02-15 15:50:00,25.58,25.62,25.53,25.59,1602200.0,11.3786,11.3964,11.3564,11.3831,1602200.0
2006-02-16 09:30:00,25.6,25.61,25.55,25.58,1385900.0,11.3875,11.392,11.3653,11.3786,1385900.0
2006-02-16 09:40:00,25.59,25.59,25.45,25.52,559900.0,11.3831,11.3831,11.3208,11.3519,559900.0
2006-02-16 09:50:00,25.51,25.51,25.41,25.43,347800.0,11.3475,11.3475,11.303,11.3119,347800.0
2006-02-16 10:00:00,25.43,25.44,25.38,25.41,1009100.0,11.3119,11.3163,11.2897,11.303,1009100.0
2006-02-16 10:10:00,25.41,25.47,25.39,25.4,669200.0,11.303,11.3297,11.2941,11.2986,669200.0
2006-02-16 10:20:00,25.4,25.44,25.37,25.43,373000.0,11.2986,11.3163,11.2852,11.3119,373000.0
2006-02-16 10:30:00,25.43,25.45,25.4,25.45,449800.0,11.3119,11.3208,11.2986,11.3208,449800.0
2006-02-16 10:40:00,25.45,25.48,25.44,25.46,256500.0,11.3208,11.3341,11.3163,11.3252,256500.0
2006-02-16 10:50:00,25.45,25.48,25.42,25.44,482500.0,11.3208,11.3341,11.3075,11.3163,482500.0
2006-02-16 11:00:00,25.46,25.5,25.44,25.49,350700.0,11.3252,11.343,11.3163,11.3386,350700.0
2006-02-16 11:10:00,25.48,25.57,25.48,25.53,577100.0,11.3341,11.3742,11.3341,11.3564,577100.0
2006-02-16 11:20:00,25.52,25.54,25.48,25.5,456100.0,11.3519,11.3608,11.3341,11.343,456100.0
2006-02-16 11:30:00,25.5,25.54,25.5,25.53,360900.0,11.343,11.3608,11.343,11.3564,360900.0
2006-02-16 11:40:00,25.53,25.59,25.52,25.57,621500.0,11.3564,11.3831,11.3519,11.3742,621500.0
2006-02-16 11:50:00,25.57,25.6,25.55,25.6,495300.0,11.3742,11.3875,11.3653,11.3875,495300.0
2006-02-16 12:00:00,25.6,25.64,25.58,25.6,820800.0,11.3875,11.4053,11.3786,11.3875,820800.0
2006-02-16 12:10:00,25.61,25.64,25.58,25.6,348600.0,11.392,11.4053,11.3786,11.3875,348600.0
2006-02-16 12:20:00,25.6,25.62,25.57,25.59,323600.0,11.3875,11.3964,11.3742,11.3831,323600.0
2006-02-16 12:30:00,25.6,25.62,25.57,25.59,280800.0,11.3875,11.3964,11.3742,11.3831,280800.0
2006-02-16 12:40:00,25.59,25.61,25.58,25.59,168500.0,11.3831,11.392,11.3786,11.3831,168500.0
2006-02-16 12:50:00,25.58,25.6,25.56,25.57,193300.0,11.3786,11.3875,11.3697,11.3742,193300.0
2006-02-16 13:00:00,25.57,25.58,25.53,25.54,412700.0,11.3742,11.3786,11.3564,11.3608,412700.0
2006-02-16 13:10:00,25.55,25.58,25.54,25.58,485400.0,11.3653,11.3786,11.3608,11.3786,485400.0
2006-02-16 13:20:00,25.57,25.58,25.5,25.56,400300.0,11.3742,11.3786,11.343,11.3697,400300.0
2006-02-16 13:30:00,25.56,25.62,25.56,25.62,660200.0,11.3697,11.3964,11.3697,11.3964,660200.0
2006-02-16 13:40:00,25.62,25.64,25.57,25.59,305800.0,11.3964,11.4053,11.3742,11.3831,305800.0
2006-02-16 13:50:00,25.59,25.62,25.58,25.62,265100.0,11.3831,11.3964,11.3786,11.3964,265100.0
2006-02-16 14:00:00,25.62,25.64,25.6,25.61,189700.0,11.3964,11.4053,11.3875,11.392,189700.0
2006-02-16 14:10:00,25.61,25.65,25.61,25.64,341900.0,11.392,11.4098,11.392,11.4053,341900.0
2006-02-16 14:20:00,25.64,25.65,25.6,25.61,225500.0,11.4053,11.4098,11.3875,11.392,225500.0
2006-02-16 14:30:00,25.61,25.62,25.55,25.58,348100.0,11.392,11.3964,11.3653,11.3786,348100.0
2006-02-16 14:40:00,25.58,25.61,25.58,25.61,265800.0,11.3786,11.392,11.3786,11.392,265800.0
2006-02-16 14:50:00,25.6,25.63,25.6,25.62,368600.0,11.3875,11.4009,11.3875,11.3964,368600.0
2006-02-16 15:00:00,25.63,25.68,25.62,25.67,712400.0,11.4009,11.4231,11.3964,11.4187,712400.0
2006-02-16 15:10:00,25.68,25.7,25.64,25.69,526000.0,11.4231,11.432,11.4053,11.4276,526000.0
2006-02-16 15:20:00,25.68,25.72,25.68,25.7,859200.0,11.4231,11.4409,11.4231,11.432,859200.0
2006-02-16 15:30:00,25.69,25.79,25.68,25.78,1499700.0,11.4276,11.472,11.4231,11.4676,1499700.0
2006-02-16 15:40:00,25.78,25.86,25.77,25.79,1659100.0,11.4676,11.5032,11.4631,11.472,1659100.0
2006-02-16 15:50:00,25.78,25.82,25.72,25.8,1439700.0,11.4676,11.4854,11.4409,11.4765,1439700.0
2006-02-17 09:30:00,25.8,25.82,25.7,25.78,3570800.0,11.4765,11.4854,11.432,11.4676,3570800.0
2006-02-17 09:40:00,25.77,25.8,25.67,25.71,795200.0,11.4631,11.4765,11.4187,11.4365,795200.0
2006-02-17 09:50:00,25.7,25.71,25.61,25.63,518600.0,11.432,11.4365,11.392,11.4009,518600.0
2006-02-17 10:00:00,25.62,25.66,25.6,25.6,900800.0,11.3964,11.4142,11.3875,11.3875,900800.0
2006-02-17 10:10:00,25.61,25.61,25.49,25.52,599900.0,11.392,11.392,11.3386,11.3519,599900.0
2006-02-17 10:20:00,25.52,25.54,25.45,25.53,532700.0,11.3519,11.3608,11.3208,11.3564,532700.0
2006-02-17 10:30:00,25.53,25.6,25.53,25.57,431100.0,11.3564,11.3875,11.3564,11.3742,431100.0
2006-02-17 10:40:00,25.57,25.69,25.57,25.68,410500.0,11.3742,11.4276,11.3742,11.4231,410500.0
2006-02-17 10:50:00,25.68,25.7,25.63,25.66,546600.0,11.4231,11.432,11.4009,11.4142,546600.0
2006-02-17 11:00:00,25.65,25.7,25.64,25.67,513500.0,11.4098,11.432,11.4053,11.4187,513500.0
2006-02-17 11:10:00,25.67,25.71,25.64,25.66,411800.0,11.4187,11.4365,11.4053,11.4142,411800.0
2006-02-17 11:20:00,25.65,25.66,25.64,25.64,327800.0,11.4098,11.4142,11.4053,11.4053,327800.0
2006-02-17 11:30:00,25.64,25.7,25.64,25.69,235700.0,11.4053,11.432,11.4053,11.4276,235700.0
2006-02-17 11:40:00,25.68,25.69,25.64,25.67,264100.0,11.4231,11.4276,11.4053,11.4187,264100.0
2006-02-17 11:50:00,25.67,25.68,25.62,25.62,262800.0,11.4187,11.4231,11.3964,11.3964,262800.0
2006-02-17 12:00:00,25.62,25.68,25.62,25.68,314200.0,11.3964,11.4231,11.3964,11.4231,314200.0
2006-02-17 12:10:00,25.67,25.69,25.67,25.69,398700.0,11.4187,11.4276,11.4187,11.4276,398700.0
2006-02-17 12:20:00,25.68,25.69,25.6,25.6,205500.0,11.4231,11.4276,11.3875,11.3875,205500.0
2006-02-17 12:30:00,25.6,25.66,25.58,25.61,261600.0,11.3875,11.4142,11.3786,11.392,261600.0
2006-02-17 12:40:00,25.61,25.64,25.6,25.6,318500.0,11.392,11.4053,11.3875,11.3875,318500.0
2006-02-17 12:50:00,25.59,25.62,25.59,25.6,257800.0,11.3831,11.3964,11.3831,11.3875,257800.0
2006-02-17 13:00:00,25.6,25.65,25.6,25.63,253500.0,11.3875,11.4098,11.3875,11.4009,253500.0
2006-02-17 13:10:00,25.63,25.68,25.62,25.66,305300.0,11.4009,11.4231,11.3964,11.4142,305300.0
2006-02-17 13:20:00,25.66,25.69,25.65,25.66,263600.0,11.4142,11.4276,11.4098,11.4142,263600.0
2006-02-17 13:30:00,25.66,25.68,25.61,25.66,612700.0,11.4142,11.4231,11.392,11.4142,612700.0
2006-02-17 13:40:00,25.66,25.68,25.64,25.66,271800.0,11.4142,11.4231,11.4053,11.4142,271800.0
2006-02-17 13:50:00,25.66,25.7,25.65,25.68,369300.0,11.4142,11.432,11.4098,11.4231,369300.0
2006-02-17 14:00:00,25.68,25.71,25.67,25.7,364900.0,11.4231,11.4365,11.4187,11.432,364900.0
2006-02-17 14:10:00,25.7,25.74,25.69,25.7,309800.0,11.432,11.4498,11.4276,11.432,309800.0
2006-02-17 14:20:00,25.7,25.74,25.66,25.74,203500.0,11.432,11.4498,11.4142,11.4498,203500.0
2006-02-17 14:30:00,25.73,25.74,25.69,25.7,252300.0,11.4453,11.4498,11.4276,11.432,252300.0
2006-02-17 14:40:00,25.69,25.75,25.69,25.72,342000.0,11.4276,11.4542,11.4276,11.4409,342000.0
2006-02-17 14:50:00,25.72,25.77,25.71,25.75,318600.0,11.4409,11.4631,11.4365,11.4542,318600.0
2006-02-17 15:00:00,25.75,25.77,25.73,25.75,306300.0,11.4542,11.4631,11.4453,11.4542,306300.0
2006-02-17 15:10:00,25.76,25.76,25.72,25.75,661300.0,11.4587,11.4587,11.4409,11.4542,661300.0
2006-02-17 15:20:00,25.75,25.76,25.68,25.72,526500.0,11.4542,11.4587,11.4231,11.4409,526500.0
2006-02-17 15:30:00,25.73,25.79,25.72,25.78,938800.0,11.4453,11.472,11.4409,11.4676,938800.0
2006-02-17 15:40:00,25.77,25.81,25.75,25.75,597300.0,11.4631,11.4809,11.4542,11.4542,597300.0
2006-02-17 15:50:00,25.76,25.82,25.74,25.8,1240100.0,11.4587,11.4854,11.4498,11.4765,1240100.0
2006-02-21 09:30:00,25.7,25.85,25.68,25.84,1415900.0,11.432,11.4987,11.4231,11.4943,1415900.0
2006-02-21 09:40:00,25.85,25.88,25.74,25.78,884700.0,11.4987,11.5121,11.4498,11.4676,884700.0
2006-02-21 09:50:00,25.78,25.81,25.67,25.78,532900.0,11.4676,11.4809,11.4187,11.4676,532900.0
2006-02-21 10:00:00,25.78,25.79,25.71,25.77,544900.0,11.4676,11.472,11.4365,11.4631,544900.0
2006-02-21 10:10:00,25.77,25.78,25.65,25.72,643600.0,11.4631,11.4676,11.4098,11.4409,643600.0
2006-02-21 10:20:00,25.72,25.72,25.66,25.66,558400.0,11.4409,11.4409,11.4142,11.4142,558400.0
2006-02-21 10:30:00,25.67,25.68,25.63,25.67,576800.0,11.4187,11.4231,11.4009,11.4187,576800.0
2006-02-21 10:40:00,25.67,25.73,25.67,25.71,350900.0,11.4187,11.4453,11.4187,11.4365,350900.0
2006-02-21 10:50:00,25.71,25.71,25.65,25.66,353600.0,11.4365,11.4365,11.4098,11.4142,353600.0
2006-02-21 11:00:00,25.66,25.7,25.65,25.7,257500.0,11.4142,11.432,11.4098,11.432,257500.0
2006-02-21 11:10:00,25.69,25.71,25.67,25.68,396200.0,11.4276,11.4365,11.4187,11.4231,396200.0
2006-02-21 11:20:00,25.68,25.69,25.66,25.66,294700.0,11.4231,11.4276,11.4142,11.4142,294700.0
2006-02-21 11:30:00,25.66,25.68,25.65,25.66,479400.0,11.4142,11.4231,11.4098,11.4142,479400.0
2006-02-21 11:40:00,25.66,25.67,25.61,25.62,368000.0,11.4142,11.4187,11.392,11.3964,368000.0
2006-02-21 11:50:00,25.62,25.64,25.59,25.63,731900.0,11.3964,11.4053,11.3831,11.4009,731900.0
2006-02-21 12:00:00,25.62,25.67,25.61,25.66,417700.0,11.3964,11.4187,11.392,11.4142,417700.0
2006-02-21 12:10:00,25.67,25.67,25.63,25.64,247700.0,11.4187,11.4187,11.4009,11.4053,247700.0
2006-02-21 12:20:00,25.63,25.65,25.62,25.64,191600.0,11.4009,11.4098,11.3964,11.4053,191600.0
2006-02-21 12:30:00,25.64,25.65,25.61,25.62,254000.0,11.4053,11.4098,11.392,11.3964,254000.0
2006-02-21 12:40:00,25.63,25.65,25.61,25.63,199100.0,11.4009,11.4098,11.392,11.4009,199100.0
2006-02-21 12:50:00,25.63,25.66,25.61,25.61,304000.0,11.4009,11.4142,11.392,11.392,304000.0
2006-02-21 13:00:00,25.62,25.65,25.61,25.65,294800.0,11.3964,11.4098,11.392,11.4098,294800.0
2006-02-21 13:10:00,25.64,25.69,25.64,25.67,302300.0,11.4053,11.4276,11.4053,11.4187,302300.0
2006-02-21 13:20:00,25.67,25.71,25.65,25.71,388600.0,11.4187,11.4365,11.4098,11.4365,388600.0
2006-02-21 13:30:00,25.71,25.75,25.69,25.74,1243300.0,11.4365,11.4542,11.4276,11.4498,1243300.0
2006-02-21 13:40:00,25.74,25.75,25.72,25.72,216200.0,11.4498,11.4542,11.4409,11.4409,216200.0
2006-02-21 13:50:00,25.72,25.73,25.68,25.7,227400.0,11.4409,11.4453,11.4231,11.432,227400.0
2006-02-21 14:00:00,25.7,25.74,25.68,25.69,540100.0,11.432,11.4498,11.4231,11.4276,540100.0
2006-02-21 14:10:00,25.69,25.71,25.65,25.68,518900.0,11.4276,11.4365,11.4098,11.4231,518900.0
2006-02-21 14:20:00,25.68,25.71,25.66,25.69,389300.0,11.4231,11.4365,11.4142,11.4276,389300.0
2006-02-21 14:30:00,25.69,25.73,25.69,25.71,311100.0,11.4276,11.4453,11.4276,11.4365,311100.0
2006-02-21 14:40:00,25.7,25.73,25.69,25.72,390100.0,11.432,11.4453,11.4276,11.4409,390100.0
2006-02-21 14:50:00,25.72,25.73,25.68,25.68,383800.0,11.4409,11.4453,11.4231,11.4231,383800.0
2006-02-21 15:00:00,25.68,25.73,25.67,25.72,363500.0,11.4231,11.4453,11.4187,11.4409,363500.0
2006-02-21 15:10:00,25.71,25.73,25.7,25.71,301700.0,11.4365,11.4453,11.432,11.4365,301700.0
2006-02-21 15:20:00,25.72,25.74,25.7,25.73,328400.0,11.4409,11.4498,11.432,11.4453,328400.0
2006-02-21 15:30:00,25.74,25.74,25.7,25.71,408600.0,11.4498,11.4498,11.432,11.4365,408600.0
2006-02-21 15:40:00,25.7,25.73,25.68,25.71,598300.0,11.432,11.4453,11.4231,11.4365,598300.0
2006-02-21 15:50:00,25.72,25.74,25.62,25.65,971100.0,11.4409,11.4498,11.3964,11.4098,971100.0
2006-02-22 09:30:00,25.69,25.88,25.68,25.88,1547500.0,11.4276,11.5121,11.4231,11.5121,1547500.0
2006-02-22 09:40:00,25.87,25.88,25.79,25.83,687400.0,11.5076,11.5121,11.472,11.4898,687400.0
2006-02-22 09:50:00,25.84,25.85,25.76,25.78,908300.0,11.4943,11.4987,11.4587,11.4676,908300.0
2006-02-22 10:00:00,25.78,25.84,25.74,25.82,1015700.0,11.4676,11.4943,11.4498,11.4854,1015700.0
2006-02-22 10:10:00,25.83,25.9,25.81,25.89,652500.0,11.4898,11.521,11.4809,11.5165,652500.0
2006-02-22 10:20:00,25.89,25.96,25.89,25.92,673200.0,11.5165,11.5477,11.5165,11.5299,673200.0
2006-02-22 10:30:00,25.92,25.98,25.91,25.97,364300.0,11.5299,11.5566,11.5254,11.5521,364300.0
2006-02-22 10:40:00,25.97,25.97,25.94,25.97,344500.0,11.5521,11.5521,11.5388,11.5521,344500.0
2006-02-22 10:50:00,25.97,26.07,25.94,26.07,1521700.0,11.5521,11.5966,11.5388,11.5966,1521700.0
2006-02-22 11:00:00,26.07,26.08,26.0,26.04,662100.0,11.5966,11.601,11.5655,11.5832,662100.0
2006-02-22 11:10:00,26.04,26.08,26.04,26.07,648200.0,11.5832,11.601,11.5832,11.5966,648200.0
2006-02-22 11:20:00,26.07,26.12,26.05,26.11,665300.0,11.5966,11.6188,11.5877,11.6144,665300.0
2006-02-22 11:30:00,26.1,26.12,26.02,26.04,1015600.0,11.6099,11.6188,11.5743,11.5832,1015600.0
2006-02-22 11:40:00,26.04,26.05,25.96,26.01,893700.0,11.5832,11.5877,11.5477,11.5699,893700.0
2006-02-22 11:50:00,26.01,26.03,25.99,26.02,435600.0,11.5699,11.5788,11.561,11.5743,435600.0
2006-02-22 12:00:00,26.03,26.09,26.02,26.07,897600.0,11.5788,11.6055,11.5743,11.5966,897600.0
2006-02-22 12:10:00,26.07,26.12,26.07,26.1,649000.0,11.5966,11.6188,11.5966,11.6099,649000.0
2006-02-22 12:20:00,26.1,26.11,26.08,26.09,350400.0,11.6099,11.6144,11.601,11.6055,350400.0
2006-02-22 12:30:00,26.08,26.1,26.07,26.07,293000.0,11.601,11.6099,11.5966,11.5966,293000.0
2006-02-22 12:40:00,26.07,26.11,26.06,26.1,470200.0,11.5966,11.6144,11.5921,11.6099,470200.0
2006-02-22 12:50:00,26.11,26.14,26.08,26.1,431000.0,11.6144,11.6277,11.601,11.6099,431000.0
2006-02-22 13:00:00,26.09,26.26,26.09,26.23,1251500.0,11.6055,11.6811,11.6055,11.6678,1251500.0
2006-02-22 13:10:00,26.24,26.25,26.13,26.13,661400.0,11.6722,11.6767,11.6233,11.6233,661400.0
2006-02-22 13:20:00,26.13,26.2,26.11,26.2,570000.0,11.6233,11.6544,11.6144,11.6544,570000.0
2006-02-22 13:30:00,26.19,26.2,26.15,26.15,373100.0,11.65,11.6544,11.6322,11.6322,373100.0
2006-02-22 13:40:00,26.15,26.16,26.08,26.14,773000.0,11.6322,11.6366,11.601,11.6277,773000.0
2006-02-22 13:50:00,26.13,26.14,26.06,26.09,501500.0,11.6233,11.6277,11.5921,11.6055,501500.0
2006-02-22 14:00:00,26.08,26.09,26.06,26.07,243200.0,11.601,11.6055,11.5921,11.5966,243200.0
2006-02-22 14:10:00,26.08,26.09,26.03,26.04,384000.0,11.601,11.6055,11.5788,11.5832,384000.0
2006-02-22 14:20:00,26.04,26.05,26.02,26.03,332400.0,11.5832,11.5877,11.5743,11.5788,332400.0
2006-02-22 14:30:00,26.03,26.05,26.02,26.05,580500.0,11.5788,11.5877,11.5743,11.5877,580500.0
2006-02-22 14:40:00,26.04,26.07,26.03,26.04,478800.0,11.5832,11.5966,11.5788,11.5832,478800.0
2006-02-22 14:50:00,26.04,26.06,26.03,26.04,486700.0,11.5832,11.5921,11.5788,11.5832,486700.0
2006-02-22 15:00:00,26.05,26.05,26.02,26.03,513700.0,11.5877,11.5877,11.5743,11.5788,513700.0
2006-02-22 15:10:00,26.03,26.06,25.99,25.99,696200.0,11.5788,11.5921,11.561,11.561,696200.0
2006-02-22 15:20:00,25.98,26.01,25.96,26.0,731300.0,11.5566,11.5699,11.5477,11.5655,731300.0
2006-02-22 15:30:00,26.0,26.13,26.0,26.13,785500.0,11.5655,11.6233,11.5655,11.6233,785500.0
2006-02-22 15:40:00,26.13,26.2,26.06,26.09,1052300.0,11.6233,11.6544,11.5921,11.6055,1052300.0
2006-02-22 15:50:00,26.1,26.18,26.08,26.17,1461000.0,11.6099,11.6455,11.601,11.6411,1461000.0
2006-02-23 09:30:00,26.22,26.25,26.13,26.22,1632000.0,11.6633,11.6767,11.6233,11.6633,1632000.0
2006-02-23 09:40:00,26.22,26.23,26.18,26.22,755000.0,11.6633,11.6678,11.6455,11.6633,755000.0
2006-02-23 09:50:00,26.21,26.24,26.16,26.17,607500.0,11.6589,11.6722,11.6366,11.6411,607500.0
2006-02-23 10:00:00,26.17,26.19,26.14,26.18,548700.0,11.6411,11.65,11.6277,11.6455,548700.0
2006-02-23 10:10:00,26.17,26.18,26.09,26.1,512300.0,11.6411,11.6455,11.6055,11.6099,512300.0
2006-02-23 10:20:00,26.1,26.12,26.06,26.09,716600.0,11.6099,11.6188,11.5921,11.6055,716600.0
2006-02-23 10:30:00,26.08,26.14,26.06,26.1,562700.0,11.601,11.6277,11.5921,11.6099,562700.0
2006-02-23 10:40:00,26.1,26.12,26.05,26.11,431200.0,11.6099,11.6188,11.5877,11.6144,431200.0
2006-02-23 10:50:00,26.11,26.12,26.07,26.08,365300.0,11.6144,11.6188,11.5966,11.601,365300.0
2006-02-23 11:00:00,26.08,26.09,26.04,26.05,428100.0,11.601,11.6055,11.5832,11.5877,428100.0
2006-02-23 11:10:00,26.06,26.09,26.05,26.08,462600.0,11.5921,11.6055,11.5877,11.601,462600.0
2006-02-23 11:20:00,26.08,26.12,26.06,26.11,466300.0,11.601,11.6188,11.5921,11.6144,466300.0
2006-02-23 11:30:00,26.12,26.13,26.09,26.12,379100.0,11.6188,11.6233,11.6055,11.6188,379100.0
2006-02-23 11:40:00,26.12,26.14,26.11,26.14,328400.0,11.6188,11.6277,11.6144,11.6277,328400.0
2006-02-23 11:50:00,26.13,26.17,26.13,26.17,416200.0,11.6233,11.6411,11.6233,11.6411,416200.0
2006-02-23 12:00:00,26.17,26.19,26.15,26.17,344500.0,11.6411,11.65,11.6322,11.6411,344500.0
2006-02-23 12:10:00,26.18,26.19,26.16,26.19,312500.0,11.6455,11.65,11.6366,11.65,312500.0
2006-02-23 12:20:00,26.19,26.2,26.17,26.19,210700.0,11.65,11.6544,11.6411,11.65,210700.0
2006-02-23 12:30:00,26.2,26.25,26.18,26.23,733500.0,11.6544,11.6767,11.6455,11.6678,733500.0
2006-02-23 12:40:00,26.23,26.26,26.21,26.24,518600.0,11.6678,11.6811,11.6589,11.6722,518600.0
2006-02-23 12:50:00,26.24,26.28,26.24,26.28,340600.0,11.6722,11.69,11.6722,11.69,340600.0
2006-02-23 13:00:00,26.28,26.29,26.22,26.24,544500.0,11.69,11.6944,11.6633,11.6722,544500.0
2006-02-23 13:10:00,26.25,26.26,26.21,26.25,225300.0,11.6767,11.6811,11.6589,11.6767,225300.0
2006-02-23 13:20:00,26.24,26.35,26.24,26.34,468900.0,11.6722,11.7211,11.6722,11.7167,468900.0
2006-02-23 13:30:00,26.34,26.35,26.3,26.32,508800.0,11.7167,11.7211,11.6989,11.7078,508800.0
2006-02-23 13:40:00,26.33,26.33,26.3,26.31,303300.0,11.7122,11.7122,11.6989,11.7033,303300.0
2006-02-23 13:50:00,26.31,26.31,26.27,26.27,267900.0,11.7033,11.7033,11.6856,11.6856,267900.0
2006-02-23 14:00:00,26.27,26.28,26.23,26.23,323800.0,11.6856,11.69,11.6678,11.6678,323800.0
2006-02-23 14:10:00,26.23,26.24,26.15,26.18,392000.0,11.6678,11.6722,11.6322,11.6455,392000.0
2006-02-23 14:20:00,26.18,26.22,26.18,26.2,284000.0,11.6455,11.6633,11.6455,11.6544,284000.0
2006-02-23 14:30:00,26.2,26.25,26.19,26.23,386400.0,11.6544,11.6767,11.65,11.6678,386400.0
2006-02-23 14:40:00,26.23,26.26,26.21,26.23,299400.0,11.6678,11.6811,11.6589,11.6678,299400.0
2006-02-23 14:50:00,26.24,26.24,26.2,26.22,785700.0,11.6722,11.6722,11.6544,11.6633,785700.0
2006-02-23 15:00:00,26.21,26.23,26.2,26.2,320800.0,11.6589,11.6678,11.6544,11.6544,320800.0
2006-02-23 15:10:00,26.2,26.23,26.2,26.21,313800.0,11.6544,11.6678,11.6544,11.6589,313800.0
2006-02-23 15:20:00,26.21,26.23,26.21,26.22,452100.0,11.6589,11.6678,11.6589,11.6633,452100.0
2006-02-23 15:30:00,26.22,26.23,26.15,26.17,1114700.0,11.6633,11.6678,11.6322,11.6411,1114700.0
2006-02-23 15:40:00,26.17,26.17,26.1,26.11,840600.0,11.6411,11.6411,11.6099,11.6144,840600.0
2006-02-23 15:50:00,26.1,26.21,26.1,26.14,918200.0,11.6099,11.6589,11.6099,11.6277,918200.0
2006-02-24 09:30:00,26.1,26.23,26.1,26.12,1048900.0,11.6099,11.6678,11.6099,11.6188,1048900.0
2006-02-24 09:40:00,26.12,26.18,26.08,26.16,485100.0,11.6188,11.6455,11.601,11.6366,485100.0
2006-02-24 09:50:00,26.16,26.17,26.12,26.15,1286900.0,11.6366,11.6411,11.6188,11.6322,1286900.0
2006-02-24 10:00:00,26.16,26.24,26.15,26.18,612200.0,11.6366,11.6722,11.6322,11.6455,612200.0
2006-02-24 10:10:00,26.18,26.24,26.18,26.22,526700.0,11.6455,11.6722,11.6455,11.6633,526700.0
2006-02-24 10:20:00,26.22,26.26,26.21,26.25,536500.0,11.6633,11.6811,11.6589,11.6767,536500.0
2006-02-24 10:30:00,26.26,26.26,26.22,26.25,524400.0,11.6811,11.6811,11.6633,11.6767,524400.0
2006-02-24 10:40:00,26.26,26.26,26.21,26.23,299400.0,11.6811,11.6811,11.6589,11.6678,299400.0
2006-02-24 10:50:00,26.22,26.22,26.18,26.22,343300.0,11.6633,11.6633,11.6455,11.6633,343300.0
2006-02-24 11:00:00,26.21,26.29,26.21,26.28,480500.0,11.6589,11.6944,11.6589,11.69,480500.0
2006-02-24 11:10:00,26.27,26.29,26.26,26.29,590500.0,11.6856,11.6944,11.6811,11.6944,590500.0
2006-02-24 11:20:00,26.29,26.3,26.26,26.28,262800.0,11.6944,11.6989,11.6811,11.69,262800.0
2006-02-24 11:30:00,26.28,26.3,26.26,26.29,377600.0,11.69,11.6989,11.6811,11.6944,377600.0
2006-02-24 11:40:00,26.29,26.3,26.27,26.28,247600.0,11.6944,11.6989,11.6856,11.69,247600.0
2006-02-24 11:50:00,26.28,26.32,26.28,26.31,255200.0,11.69,11.7078,11.69,11.7033,255200.0
2006-02-24 12:00:00,26.31,26.32,26.29,26.3,207600.0,11.7033,11.7078,11.6944,11.6989,207600.0
2006-02-24 12:10:00,26.3,26.34,26.3,26.34,194000.0,11.6989,11.7167,11.6989,11.7167,194000.0
2006-02-24 12:20:00,26.34,26.36,26.32,26.34,273000.0,11.7167,11.7256,11.7078,11.7167,273000.0
2006-02-24 12:30:00,26.33,26.36,26.33,26.36,230800.0,11.7122,11.7256,11.7122,11.7256,230800.0
2006-02-24 12:40:00,26.36,26.39,26.35,26.38,518100.0,11.7256,11.7389,11.7211,11.7345,518100.0
2006-02-24 12:50:00,26.38,26.4,26.38,26.38,298800.0,11.7345,11.7434,11.7345,11.7345,298800.0
2006-02-24 13:00:00,26.38,26.39,26.35,26.37,255500.0,11.7345,11.7389,11.7211,11.73,255500.0
2006-02-24 13:10:00,26.37,26.38,26.35,26.37,281100.0,11.73,11.7345,11.7211,11.73,281100.0
2006-02-24 13:20:00,26.37,26.4,26.37,26.37,279700.0,11.73,11.7434,11.73,11.73,279700.0
2006-02-24 13:30:00,26.37,26.37,26.31,26.32,389600.0,11.73,11.73,11.7033,11.7078,389600.0
2006-02-24 13:40:00,26.33,26.34,26.25,26.27,344500.0,11.7122,11.7167,11.6767,11.6856,344500.0
2006-02-24 13:50:00,26.28,26.35,26.27,26.33,353100.0,11.69,11.7211,11.6856,11.7122,353100.0
2006-02-24 14:00:00,26.33,26.37,26.32,26.35,207200.0,11.7122,11.73,11.7078,11.7211,207200.0
2006-02-24 14:10:00,26.35,26.39,26.35,26.37,208900.0,11.7211,11.7389,11.7211,11.73,208900.0
2006-02-24 14:20:00,26.37,26.41,26.37,26.4,322400.0,11.73,11.7478,11.73,11.7434,322400.0
2006-02-24 14:30:00,26.4,26.44,26.35,26.43,525700.0,11.7434,11.7612,11.7211,11.7567,525700.0
2006-02-24 14:40:00,26.43,26.45,26.41,26.43,540200.0,11.7567,11.7656,11.7478,11.7567,540200.0
2006-02-24 14:50:00,26.44,26.48,26.43,26.45,707300.0,11.7612,11.779,11.7567,11.7656,707300.0
2006-02-24 15:00:00,26.45,26.48,26.42,26.42,406300.0,11.7656,11.779,11.7523,11.7523,406300.0
2006-02-24 15:10:00,26.43,26.48,26.42,26.46,455800.0,11.7567,11.779,11.7523,11.7701,455800.0
2006-02-24 15:20:00,26.46,26.47,26.42,26.46,387600.0,11.7701,11.7745,11.7523,11.7701,387600.0
2006-02-24 15:30:00,26.46,26.47,26.37,26.4,669000.0,11.7701,11.7745,11.73,11.7434,669000.0
2006-02-24 15:40:00,26.4,26.4,26.33,26.35,761100.0,11.7434,11.7434,11.7122,11.7211,761100.0
2006-02-24 15:50:00,26.35,26.42,26.32,26.39,1080400.0,11.7211,11.7523,11.7078,11.7389,1080400.0
2006-02-27 09:30:00,26.4,26.46,26.36,26.42,1370700.0,11.7434,11.7701,11.7256,11.7523,1370700.0
2006-02-27 09:40:00,26.42,26.42,26.36,26.42,814000.0,11.7523,11.7523,11.7256,11.7523,814000.0
2006-02-27 09:50:00,26.42,26.43,26.36,26.37,654100.0,11.7523,11.7567,11.7256,11.73,654100.0
2006-02-27 10:00:00,26.37,26.48,26.37,26.43,636800.0,11.73,11.779,11.73,11.7567,636800.0
2006-02-27 10:10:00,26.44,26.47,26.4,26.46,750000.0,11.7612,11.7745,11.7434,11.7701,750000.0
2006-02-27 10:20:00,26.46,26.53,26.45,26.52,1191100.0,11.7701,11.8012,11.7656,11.7968,1191100.0
2006-02-27 10:30:00,26.52,26.54,26.49,26.52,381400.0,11.7968,11.8057,11.7834,11.7968,381400.0
2006-02-27 10:40:00,26.53,26.53,26.49,26.5,510400.0,11.8012,11.8012,11.7834,11.7879,510400.0
2006-02-27 10:50:00,26.5,26.52,26.47,26.51,984700.0,11.7879,11.7968,11.7745,11.7923,984700.0
2006-02-27 11:00:00,26.51,26.58,26.51,26.55,1136600.0,11.7923,11.8234,11.7923,11.8101,1136600.0
2006-02-27 11:10:00,26.56,26.67,26.55,26.67,766400.0,11.8146,11.8635,11.8101,11.8635,766400.0
2006-02-27 11:20:00,26.66,26.7,26.63,26.69,753100.0,11.859,11.8768,11.8457,11.8724,753100.0
2006-02-27 11:30:00,26.69,26.69,26.6,26.62,786400.0,11.8724,11.8724,11.8323,11.8412,786400.0
2006-02-27 11:40:00,26.62,26.63,26.55,26.59,492300.0,11.8412,11.8457,11.8101,11.8279,492300.0
2006-02-27 11:50:00,26.59,26.61,26.53,26.54,618800.0,11.8279,11.8368,11.8012,11.8057,618800.0
2006-02-27 12:00:00,26.54,26.56,26.53,26.55,652900.0,11.8057,11.8146,11.8012,11.8101,652900.0
2006-02-27 12:10:00,26.54,26.6,26.54,26.6,365400.0,11.8057,11.8323,11.8057,11.8323,365400.0
2006-02-27 12:20:00,26.59,26.62,26.58,26.62,337200.0,11.8279,11.8412,11.8234,11.8412,337200.0
2006-02-27 12:30:00,26.61,26.62,26.54,26.54,319800.0,11.8368,11.8412,11.8057,11.8057,319800.0
2006-02-27 12:40:00,26.54,26.55,26.51,26.52,485900.0,11.8057,11.8101,11.7923,11.7968,485900.0
2006-02-27 12:50:00,26.52,26.57,26.51,26.53,422700.0,11.7968,11.819,11.7923,11.8012,422700.0
2006-02-27 13:00:00,26.53,26.56,26.53,26.53,208500.0,11.8012,11.8146,11.8012,11.8012,208500.0
2006-02-27 13:10:00,26.53,26.55,26.5,26.53,244700.0,11.8012,11.8101,11.7879,11.8012,244700.0
2006-02-27 13:20:00,26.54,26.55,26.5,26.51,365300.0,11.8057,11.8101,11.7879,11.7923,365300.0
2006-02-27 13:30:00,26.5,26.53,26.5,26.51,304800.0,11.7879,11.8012,11.7879,11.7923,304800.0
2006-02-27 13:40:00,26.51,26.54,26.5,26.54,511600.0,11.7923,11.8057,11.7879,11.8057,511600.0
2006-02-27 13:50:00,26.53,26.56,26.52,26.54,749300.0,11.8012,11.8146,11.7968,11.8057,749300.0
2006-02-27 14:00:00,26.55,26.59,25.55,26.57,650200.0,11.8101,11.8279,11.3653,11.819,650200.0
2006-02-27 14:10:00,26.56,26.59,26.56,26.59,461200.0,11.8146,11.8279,11.8146,11.8279,461200.0
2006-02-27 14:20:00,26.58,26.69,26.58,26.68,723800.0,11.8234,11.8724,11.8234,11.8679,723800.0
2006-02-27 14:30:00,26.68,26.69,26.63,26.65,788000.0,11.8679,11.8724,11.8457,11.8546,788000.0
2006-02-27 14:40:00,26.64,26.69,26.63,26.66,564300.0,11.8501,11.8724,11.8457,11.859,564300.0
2006-02-27 14:50:00,26.67,26.7,26.66,26.69,436600.0,11.8635,11.8768,11.859,11.8724,436600.0
2006-02-27 15:00:00,26.69,26.72,26.67,26.7,701900.0,11.8724,11.8857,11.8635,11.8768,701900.0
2006-02-27 15:10:00,26.69,26.75,26.67,26.74,746300.0,11.8724,11.8991,11.8635,11.8946,746300.0
2006-02-27 15:20:00,26.73,26.73,26.69,26.71,372300.0,11.8902,11.8902,11.8724,11.8813,372300.0
2006-02-27 15:30:00,26.71,26.75,26.67,26.67,799400.0,11.8813,11.8991,11.8635,11.8635,799400.0
2006-02-27 15:40:00,26.67,26.68,26.59,26.62,764200.0,11.8635,11.8679,11.8279,11.8412,764200.0
2006-02-27 15:50:00,26.62,26.64,26.59,26.61,747900.0,11.8412,11.8501,11.8279,11.8368,747900.0
2006-02-28 09:30:00,26.6,26.6,26.41,26.45,1183100.0,11.8323,11.8323,11.7478,11.7656,1183100.0
2006-02-28 09:40:00,26.44,26.45,26.39,26.42,597300.0,11.7612,11.7656,11.7389,11.7523,597300.0
2006-02-28 09:50:00,26.42,26.46,26.39,26.45,421100.0,11.7523,11.7701,11.7389,11.7656,421100.0
2006-02-28 10:00:00,26.45,26.45,26.39,26.43,632300.0,11.7656,11.7656,11.7389,11.7567,632300.0
2006-02-28 10:10:00,26.43,26.44,26.32,26.38,637600.0,11.7567,11.7612,11.7078,11.7345,637600.0
2006-02-28 10:20:00,26.37,26.39,26.34,26.34,593100.0,11.73,11.7389,11.7167,11.7167,593100.0
2006-02-28 10:30:00,26.34,26.37,26.3,26.35,641700.0,11.7167,11.73,11.6989,11.7211,641700.0
2006-02-28 10:40:00,26.35,26.36,26.29,26.32,485300.0,11.7211,11.7256,11.6944,11.7078,485300.0
2006-02-28 10:50:00,26.33,26.35,26.25,26.25,660700.0,11.7122,11.7211,11.6767,11.6767,660700.0
2006-02-28 11:00:00,26.25,26.27,26.22,26.24,584900.0,11.6767,11.6856,11.6633,11.6722,584900.0
2006-02-28 11:10:00,26.24,26.29,26.19,26.27,776900.0,11.6722,11.6944,11.65,11.6856,776900.0
2006-02-28 11:20:00,26.27,26.34,26.25,26.31,447400.0,11.6856,11.7167,11.6767,11.7033,447400.0
2006-02-28 11:30:00,26.3,26.33,26.27,26.31,455000.0,11.6989,11.7122,11.6856,11.7033,455000.0
2006-02-28 11:40:00,26.31,26.36,26.3,26.34,433800.0,11.7033,11.7256,11.6989,11.7167,433800.0
2006-02-28 11:50:00,26.35,26.35,26.33,26.35,225700.0,11.7211,11.7211,11.7122,11.7211,225700.0
2006-02-28 12:00:00,26.35,26.36,26.32,26.33,299900.0,11.7211,11.7256,11.7078,11.7122,299900.0
2006-02-28 12:10:00,26.33,26.35,26.32,26.34,358600.0,11.7122,11.7211,11.7078,11.7167,358600.0
2006-02-28 12:20:00,26.34,26.35,26.29,26.32,555300.0,11.7167,11.7211,11.6944,11.7078,555300.0
2006-02-28 12:30:00,26.31,26.33,26.27,26.31,263600.0,11.7033,11.7122,11.6856,11.7033,263600.0
2006-02-28 12:40:00,26.31,26.34,26.29,26.33,351700.0,11.7033,11.7167,11.6944,11.7122,351700.0
2006-02-28 12:50:00,26.32,26.33,26.29,26.31,199900.0,11.7078,11.7122,11.6944,11.7033,199900.0
2006-02-28 13:00:00,26.3,26.32,26.26,26.28,411600.0,11.6989,11.7078,11.6811,11.69,411600.0
2006-02-28 13:10:00,26.29,26.3,26.26,26.29,323300.0,11.6944,11.6989,11.6811,11.6944,323300.0
2006-02-28 13:20:00,26.29,26.33,26.27,26.3,327500.0,11.6944,11.7122,11.6856,11.6989,327500.0
2006-02-28 13:30:00,26.3,26.33,26.29,26.31,370300.0,11.6989,11.7122,11.6944,11.7033,370300.0
2006-02-28 13:40:00,26.31,26.32,26.26,26.28,503000.0,11.7033,11.7078,11.6811,11.69,503000.0
2006-02-28 13:50:00,26.28,26.31,26.25,26.26,361100.0,11.69,11.7033,11.6767,11.6811,361100.0
2006-02-28 14:00:00,26.25,26.27,26.22,26.23,422500.0,11.6767,11.6856,11.6633,11.6678,422500.0
2006-02-28 14:10:00,26.23,26.24,26.2,26.23,355900.0,11.6678,11.6722,11.6544,11.6678,355900.0
2006-02-28 14:20:00,26.23,26.24,26.19,26.21,422200.0,11.6678,11.6722,11.65,11.6589,422200.0
2006-02-28 14:30:00,26.21,26.24,26.2,26.21,271000.0,11.6589,11.6722,11.6544,11.6589,271000.0
2006-02-28 14:40:00,26.22,26.24,26.2,26.21,263800.0,11.6633,11.6722,11.6544,11.6589,263800.0
2006-02-28 14:50:00,26.2,26.24,26.2,26.23,264300.0,11.6544,11.6722,11.6544,11.6678,264300.0
2006-02-28 15:00:00,26.23,26.24,26.16,26.17,423800.0,11.6678,11.6722,11.6366,11.6411,423800.0
2006-02-28 15:10:00,26.17,26.2,26.16,26.18,468200.0,11.6411,11.6544,11.6366,11.6455,468200.0
2006-02-28 15:20:00,26.18,26.2,26.15,26.2,523300.0,11.6455,11.6544,11.6322,11.6544,523300.0
2006-02-28 15:30:00,26.21,26.29,26.17,26.25,970300.0,11.6589,11.6944,11.6411,11.6767,970300.0
2006-02-28 15:40:00,26.25,26.31,26.22,26.22,825000.0,11.6767,11.7033,11.6633,11.6633,825000.0
2006-02-28 15:50:00,26.21,26.26,26.15,26.15,1376800.0,11.6589,11.6811,11.6322,11.6322,1376800.0
2006-03-01 09:30:00,26.1,26.16,26.06,26.1,1854600.0,11.6099,11.6366,11.5921,11.6099,1854600.0
2006-03-01 09:40:00,26.1,26.11,25.86,25.86,1715500.0,11.6099,11.6144,11.5032,11.5032,1715500.0
2006-03-01 09:50:00,25.86,25.96,25.85,25.96,1326700.0,11.5032,11.5477,11.4987,11.5477,1326700.0
2006-03-01 10:00:00,25.96,26.0,25.92,25.93,950000.0,11.5477,11.5655,11.5299,11.5343,950000.0
2006-03-01 10:10:00,25.92,25.93,25.85,25.86,737300.0,11.5299,11.5343,11.4987,11.5032,737300.0
2006-03-01 10:20:00,25.85,25.88,25.82,25.85,899600.0,11.4987,11.5121,11.4854,11.4987,899600.0
2006-03-01 10:30:00,25.85,25.89,25.85,25.89,763500.0,11.4987,11.5165,11.4987,11.5165,763500.0
2006-03-01 10:40:00,25.88,25.9,25.82,25.85,787500.0,11.5121,11.521,11.4854,11.4987,787500.0
2006-03-01 10:50:00,25.85,25.98,25.85,25.92,1400100.0,11.4987,11.5566,11.4987,11.5299,1400100.0
2006-03-01 11:00:00,25.92,26.03,25.92,25.94,549000.0,11.5299,11.5788,11.5299,11.5388,549000.0
2006-03-01 11:10:00,25.93,26.03,25.91,26.01,384300.0,11.5343,11.5788,11.5254,11.5699,384300.0
2006-03-01 11:20:00,26.01,26.04,25.99,25.99,516600.0,11.5699,11.5832,11.561,11.561,516600.0
2006-03-01 11:30:00,26.0,26.1,25.99,26.09,466900.0,11.5655,11.6099,11.561,11.6055,466900.0
2006-03-01 11:40:00,26.09,26.09,26.03,26.04,761600.0,11.6055,11.6055,11.5788,11.5832,761600.0
2006-03-01 11:50:00,26.04,26.07,26.02,26.04,363600.0,11.5832,11.5966,11.5743,11.5832,363600.0
2006-03-01 12:00:00,26.04,26.09,26.03,26.06,470400.0,11.5832,11.6055,11.5788,11.5921,470400.0
2006-03-01 12:10:00,26.06,26.07,26.03,26.03,237700.0,11.5921,11.5966,11.5788,11.5788,237700.0
2006-03-01 12:20:00,26.04,26.05,26.01,26.04,366600.0,11.5832,11.5877,11.5699,11.5832,366600.0
2006-03-01 12:30:00,26.04,26.04,26.02,26.03,210200.0,11.5832,11.5832,11.5743,11.5788,210200.0
2006-03-01 12:40:00,26.02,26.05,26.02,26.03,163700.0,11.5743,11.5877,11.5743,11.5788,163700.0
2006-03-01 12:50:00,26.02,26.04,26.01,26.01,242200.0,11.5743,11.5832,11.5699,11.5699,242200.0
2006-03-01 13:00:00,26.01,26.06,26.01,26.04,223100.0,11.5699,11.5921,11.5699,11.5832,223100.0
2006-03-01 13:10:00,26.04,26.04,26.01,26.01,175000.0,11.5832,11.5832,11.5699,11.5699,175000.0
2006-03-01 13:20:00,26.02,26.06,26.01,26.04,272000.0,11.5743,11.5921,11.5699,11.5832,272000.0
2006-03-01 13:30:00,26.05,26.07,26.03,26.03,181700.0,11.5877,11.5966,11.5788,11.5788,181700.0
2006-03-01 13:40:00,26.03,26.08,26.03,26.06,238500.0,11.5788,11.601,11.5788,11.5921,238500.0
2006-03-01 13:50:00,26.06,26.12,26.04,26.1,316300.0,11.5921,11.6188,11.5832,11.6099,316300.0
2006-03-01 14:00:00,26.1,26.14,26.06,26.09,444400.0,11.6099,11.6277,11.5921,11.6055,444400.0
2006-03-01 14:10:00,26.1,26.11,26.01,26.05,401800.0,11.6099,11.6144,11.5699,11.5877,401800.0
2006-03-01 14:20:00,26.05,26.09,26.05,26.06,327800.0,11.5877,11.6055,11.5877,11.5921,327800.0
2006-03-01 14:30:00,26.06,26.06,26.01,26.02,244900.0,11.5921,11.5921,11.5699,11.5743,244900.0
2006-03-01 14:40:00,26.01,26.06,26.0,26.05,271500.0,11.5699,11.5921,11.5655,11.5877,271500.0
2006-03-01 14:50:00,26.05,26.08,26.04,26.06,285000.0,11.5877,11.601,11.5832,11.5921,285000.0
2006-03-01 15:00:00,26.06,26.1,26.05,26.09,287400.0,11.5921,11.6099,11.5877,11.6055,287400.0
2006-03-01 15:10:00,26.09,26.15,26.09,26.14,380200.0,11.6055,11.6322,11.6055,11.6277,380200.0
2006-03-01 15:20:00,26.14,26.19,26.14,26.17,665100.0,11.6277,11.65,11.6277,11.6411,665100.0
2006-03-01 15:30:00,26.18,26.27,26.17,26.27,859800.0,11.6455,11.6856,11.6411,11.6856,859800.0
2006-03-01 15:40:00,26.26,26.3,26.21,26.21,810400.0,11.6811,11.6989,11.6589,11.6589,810400.0
2006-03-01 15:50:00,26.21,26.24,26.15,26.24,1082300.0,11.6589,11.6722,11.6322,11.6722,1082300.0
2006-03-02 09:30:00,26.0,26.26,26.0,26.25,1147100.0,11.5655,11.6811,11.5655,11.6767,1147100.0
2006-03-02 09:40:00,26.25,26.27,26.24,26.26,604700.0,11.6767,11.6856,11.6722,11.6811,604700.0
2006-03-02 09:50:00,26.25,26.27,26.16,26.18,646500.0,11.6767,11.6856,11.6366,11.6455,646500.0
2006-03-02 10:00:00,26.18,26.24,26.16,26.23,520700.0,11.6455,11.6722,11.6366,11.6678,520700.0
2006-03-02 10:10:00,26.24,26.26,26.15,26.21,554300.0,11.6722,11.6811,11.6322,11.6589,554300.0
2006-03-02 10:20:00,26.21,26.22,26.14,26.18,620000.0,11.6589,11.6633,11.6277,11.6455,620000.0
2006-03-02 10:30:00,26.18,26.18,26.05,26.09,817600.0,11.6455,11.6455,11.5877,11.6055,817600.0
2006-03-02 10:40:00,26.09,26.14,26.06,26.08,636700.0,11.6055,11.6277,11.5921,11.601,636700.0
2006-03-02 10:50:00,26.09,26.12,26.05,26.07,609000.0,11.6055,11.6188,11.5877,11.5966,609000.0
2006-03-02 11:00:00,26.07,26.18,26.06,26.14,1078600.0,11.5966,11.6455,11.5921,11.6277,1078600.0
2006-03-02 11:10:00,26.13,26.21,26.13,26.2,681400.0,11.6233,11.6589,11.6233,11.6544,681400.0
2006-03-02 11:20:00,26.19,26.21,26.13,26.16,677900.0,11.65,11.6589,11.6233,11.6366,677900.0
2006-03-02 11:30:00,26.16,26.16,26.02,26.04,603900.0,11.6366,11.6366,11.5743,11.5832,603900.0
2006-03-02 11:40:00,26.02,26.05,26.0,26.0,590000.0,11.5743,11.5877,11.5655,11.5655,590000.0
2006-03-02 11:50:00,26.0,26.04,25.99,26.0,593800.0,11.5655,11.5832,11.561,11.5655,593800.0
2006-03-02 12:00:00,26.0,26.02,25.99,26.0,322100.0,11.5655,11.5743,11.561,11.5655,322100.0
2006-03-02 12:10:00,26.0,26.17,25.95,25.97,356800.0,11.5655,11.6411,11.5432,11.5521,356800.0
2006-03-02 12:20:00,25.97,25.97,25.93,25.93,371100.0,11.5521,11.5521,11.5343,11.5343,371100.0
2006-03-02 12:30:00,25.94,25.95,25.9,25.91,417200.0,11.5388,11.5432,11.521,11.5254,417200.0
2006-03-02 12:40:00,25.91,25.95,25.91,25.94,344700.0,11.5254,11.5432,11.5254,11.5388,344700.0
2006-03-02 12:50:00,25.93,25.94,25.93,25.93,145600.0,11.5343,11.5388,11.5343,11.5343,145600.0
2006-03-02 13:00:00,25.93,25.98,25.93,25.97,304200.0,11.5343,11.5566,11.5343,11.5521,304200.0
2006-03-02 13:10:00,25.97,26.01,25.95,26.01,306600.0,11.5521,11.5699,11.5432,11.5699,306600.0
2006-03-02 13:20:00,26.01,26.04,25.99,26.01,489200.0,11.5699,11.5832,11.561,11.5699,489200.0
2006-03-02 13:30:00,26.02,26.07,26.0,26.03,340800.0,11.5743,11.5966,11.5655,11.5788,340800.0
2006-03-02 13:40:00,26.03,26.08,26.03,26.06,375500.0,11.5788,11.601,11.5788,11.5921,375500.0
2006-03-02 13:50:00,26.07,26.11,26.05,26.09,348500.0,11.5966,11.6144,11.5877,11.6055,348500.0
2006-03-02 14:00:00,26.08,26.1,26.04,26.06,305200.0,11.601,11.6099,11.5832,11.5921,305200.0
2006-03-02 14:10:00,26.05,26.08,26.03,26.08,231700.0,11.5877,11.601,11.5788,11.601,231700.0
2006-03-02 14:20:00,26.07,26.08,26.05,26.06,156600.0,11.5966,11.601,11.5877,11.5921,156600.0
2006-03-02 14:30:00,26.05,26.1,26.05,26.08,215000.0,11.5877,11.6099,11.5877,11.601,215000.0
2006-03-02 14:40:00,26.07,26.08,26.05,26.07,321000.0,11.5966,11.601,11.5877,11.5966,321000.0
2006-03-02 14:50:00,26.07,26.09,26.05,26.09,240500.0,11.5966,11.6055,11.5877,11.6055,240500.0
2006-03-02 15:00:00,26.09,26.11,26.04,26.05,405600.0,11.6055,11.6144,11.5832,11.5877,405600.0
2006-03-02 15:10:00,26.05,26.07,26.03,26.05,533600.0,11.5877,11.5966,11.5788,11.5877,533600.0
2006-03-02 15:20:00,26.05,26.09,26.04,26.08,311500.0,11.5877,11.6055,11.5832,11.601,311500.0
2006-03-02 15:30:00,26.08,26.08,26.05,26.06,452800.0,11.601,11.601,11.5877,11.5921,452800.0
2006-03-02 15:40:00,26.06,26.1,26.05,26.06,650700.0,11.5921,11.6099,11.5877,11.5921,650700.0
2006-03-02 15:50:00,26.07,26.1,26.06,26.07,714500.0,11.5966,11.6099,11.5921,11.5966,714500.0
2006-03-03 09:30:00,25.88,26.03,25.88,25.99,863100.0,11.5121,11.5788,11.5121,11.561,863100.0
2006-03-03 09:40:00,25.97,26.0,25.94,25.96,549900.0,11.5521,11.5655,11.5388,11.5477,549900.0
2006-03-03 09:50:00,25.97,26.0,25.92,25.98,465000.0,11.5521,11.5655,11.5299,11.5566,465000.0
2006-03-03 10:00:00,25.99,26.02,25.94,25.97,573500.0,11.561,11.5743,11.5388,11.5521,573500.0
2006-03-03 10:10:00,25.97,26.0,25.95,25.98,460300.0,11.5521,11.5655,11.5432,11.5566,460300.0
2006-03-03 10:20:00,25.98,26.05,25.96,26.02,279600.0,11.5566,11.5877,11.5477,11.5743,279600.0
2006-03-03 10:30:00,26.02,26.03,25.95,25.98,428100.0,11.5743,11.5788,11.5432,11.5566,428100.0
2006-03-03 10:40:00,25.98,26.02,25.97,26.0,230500.0,11.5566,11.5743,11.5521,11.5655,230500.0
2006-03-03 10:50:00,25.99,26.0,25.95,25.96,387300.0,11.561,11.5655,11.5432,11.5477,387300.0
2006-03-03 11:00:00,25.97,25.99,25.95,25.95,287900.0,11.5521,11.561,11.5432,11.5432,287900.0
2006-03-03 11:10:00,25.95,25.98,25.92,25.98,646900.0,11.5432,11.5566,11.5299,11.5566,646900.0
2006-03-03 11:20:00,25.97,25.99,25.96,25.98,248600.0,11.5521,11.561,11.5477,11.5566,248600.0
2006-03-03 11:30:00,25.97,26.0,25.95,25.98,490900.0,11.5521,11.5655,11.5432,11.5566,490900.0
2006-03-03 11:40:00,25.98,26.05,25.97,26.04,479700.0,11.5566,11.5877,11.5521,11.5832,479700.0
2006-03-03 11:50:00,26.04,26.06,26.02,26.02,263000.0,11.5832,11.5921,11.5743,11.5743,263000.0
2006-03-03 12:00:00,26.02,26.07,26.01,26.04,330900.0,11.5743,11.5966,11.5699,11.5832,330900.0
2006-03-03 12:10:00,26.04,26.07,26.03,26.07,195100.0,11.5832,11.5966,11.5788,11.5966,195100.0
2006-03-03 12:20:00,26.07,26.22,26.06,26.22,538000.0,11.5966,11.6633,11.5921,11.6633,538000.0
2006-03-03 12:30:00,26.22,26.23,26.16,26.22,533400.0,11.6633,11.6678,11.6366,11.6633,533400.0
2006-03-03 12:40:00,26.23,26.29,26.22,26.24,567200.0,11.6678,11.6944,11.6633,11.6722,567200.0
2006-03-03 12:50:00,26.24,26.24,26.19,26.23,201100.0,11.6722,11.6722,11.65,11.6678,201100.0
2006-03-03 13:00:00,26.22,26.23,26.19,26.23,236500.0,11.6633,11.6678,11.65,11.6678,236500.0
2006-03-03 13:10:00,26.23,26.27,26.21,26.26,657700.0,11.6678,11.6856,11.6589,11.6811,657700.0
2006-03-03 13:20:00,26.27,26.34,26.25,26.34,587500.0,11.6856,11.7167,11.6767,11.7167,587500.0
2006-03-03 13:30:00,26.34,26.36,26.31,26.36,496400.0,11.7167,11.7256,11.7033,11.7256,496400.0
2006-03-03 13:40:00,26.36,26.42,26.33,26.38,406000.0,11.7256,11.7523,11.7122,11.7345,406000.0
2006-03-03 13:50:00,26.37,26.4,26.33,26.33,442500.0,11.73,11.7434,11.7122,11.7122,442500.0
2006-03-03 14:00:00,26.33,26.36,26.27,26.29,308900.0,11.7122,11.7256,11.6856,11.6944,308900.0
2006-03-03 14:10:00,26.29,26.36,26.23,26.23,386700.0,11.6944,11.7256,11.6678,11.6678,386700.0
2006-03-03 14:20:00,26.22,26.26,26.19,26.21,297600.0,11.6633,11.6811,11.65,11.6589,297600.0
2006-03-03 14:30:00,26.21,26.35,26.21,26.33,631500.0,11.6589,11.7211,11.6589,11.7122,631500.0
2006-03-03 14:40:00,26.33,26.38,26.33,26.36,311700.0,11.7122,11.7345,11.7122,11.7256,311700.0
2006-03-03 14:50:00,26.36,26.42,26.35,26.42,523200.0,11.7256,11.7523,11.7211,11.7523,523200.0
2006-03-03 15:00:00,26.42,26.45,26.35,26.36,713000.0,11.7523,11.7656,11.7211,11.7256,713000.0
2006-03-03 15:10:00,26.36,26.39,26.35,26.36,372000.0,11.7256,11.7389,11.7211,11.7256,372000.0
2006-03-03 15:20:00,26.37,26.38,26.32,26.32,620600.0,11.73,11.7345,11.7078,11.7078,620600.0
2006-03-03 15:30:00,26.32,26.33,26.2,26.27,892700.0,11.7078,11.7122,11.6544,11.6856,892700.0
2006-03-03 15:40:00,26.27,26.34,26.21,26.25,835800.0,11.6856,11.7167,11.6589,11.6767,835800.0
2006-03-03 15:50:00,26.24,26.26,26.2,26.21,1085900.0,11.6722,11.6811,11.6544,11.6589,1085900.0
2006-03-06 09:30:00,26.16,26.2,26.12,26.17,802600.0,11.6366,11.6544,11.6188,11.6411,802600.0
2006-03-06 09:40:00,26.17,26.18,26.05,26.16,477500.0,11.6411,11.6455,11.5877,11.6366,477500.0
2006-03-06 09:50:00,26.17,26.2,26.11,26.19,503000.0,11.6411,11.6544,11.6144,11.65,503000.0
2006-03-06 10:00:00,26.19,26.38,26.17,26.34,1047000.0,11.65,11.7345,11.6411,11.7167,1047000.0
2006-03-06 10:10:00,26.34,26.4,26.3,26.32,629500.0,11.7167,11.7434,11.6989,11.7078,629500.0
2006-03-06 10:20:00,26.32,26.34,26.26,26.34,452600.0,11.7078,11.7167,11.6811,11.7167,452600.0
2006-03-06 10:30:00,26.33,26.39,26.27,26.29,596800.0,11.7122,11.7389,11.6856,11.6944,596800.0
2006-03-06 10:40:00,26.3,26.32,26.26,26.3,406000.0,11.6989,11.7078,11.6811,11.6989,406000.0
2006-03-06 10:50:00,26.3,26.36,26.26,26.36,513600.0,11.6989,11.7256,11.6811,11.7256,513600.0
2006-03-06 11:00:00,26.36,26.37,26.27,26.27,640600.0,11.7256,11.73,11.6856,11.6856,640600.0
2006-03-06 11:10:00,26.27,26.28,26.21,26.23,739400.0,11.6856,11.69,11.6589,11.6678,739400.0
2006-03-06 11:20:00,26.24,26.26,26.21,26.26,421000.0,11.6722,11.6811,11.6589,11.6811,421000.0
2006-03-06 11:30:00,26.26,26.27,26.23,26.23,459300.0,11.6811,11.6856,11.6678,11.6678,459300.0
2006-03-06 11:40:00,26.23,26.26,26.15,26.17,522600.0,11.6678,11.6811,11.6322,11.6411,522600.0
2006-03-06 11:50:00,26.17,26.21,26.15,26.2,389400.0,11.6411,11.6589,11.6322,11.6544,389400.0
2006-03-06 12:00:00,26.19,26.2,26.15,26.16,484300.0,11.65,11.6544,11.6322,11.6366,484300.0
2006-03-06 12:10:00,26.15,26.22,26.14,26.19,418800.0,11.6322,11.6633,11.6277,11.65,418800.0
2006-03-06 12:20:00,26.19,26.2,26.15,26.16,230600.0,11.65,11.6544,11.6322,11.6366,230600.0
2006-03-06 12:30:00,26.16,26.17,26.13,26.14,222900.0,11.6366,11.6411,11.6233,11.6277,222900.0
2006-03-06 12:40:00,26.14,26.17,26.11,26.16,278400.0,11.6277,11.6411,11.6144,11.6366,278400.0
2006-03-06 12:50:00,26.16,26.17,26.1,26.11,345700.0,11.6366,11.6411,11.6099,11.6144,345700.0
2006-03-06 13:00:00,26.11,26.12,26.09,26.11,369800.0,11.6144,11.6188,11.6055,11.6144,369800.0
2006-03-06 13:10:00,26.11,26.19,26.11,26.12,522800.0,11.6144,11.65,11.6144,11.6188,522800.0
2006-03-06 13:20:00,26.13,26.16,26.09,26.11,336200.0,11.6233,11.6366,11.6055,11.6144,336200.0
2006-03-06 13:30:00,26.11,26.17,26.04,26.07,596400.0,11.6144,11.6411,11.5832,11.5966,596400.0
2006-03-06 13:40:00,26.07,26.1,26.05,26.08,340200.0,11.5966,11.6099,11.5877,11.601,340200.0
2006-03-06 13:50:00,26.09,26.12,26.08,26.1,245900.0,11.6055,11.6188,11.601,11.6099,245900.0
2006-03-06 14:00:00,26.1,26.11,26.01,26.01,558600.0,11.6099,11.6144,11.5699,11.5699,558600.0
2006-03-06 14:10:00,26.02,26.07,26.01,26.01,424000.0,11.5743,11.5966,11.5699,11.5699,424000.0
2006-03-06 14:20:00,26.01,26.19,25.94,26.01,659900.0,11.5699,11.65,11.5388,11.5699,659900.0
2006-03-06 14:30:00,26.0,26.02,25.96,25.97,316400.0,11.5655,11.5743,11.5477,11.5521,316400.0
2006-03-06 14:40:00,25.98,26.29,25.94,26.0,477700.0,11.5566,11.6944,11.5388,11.5655,477700.0
2006-03-06 14:50:00,26.0,26.03,25.98,26.0,343900.0,11.5655,11.5788,11.5566,11.5655,343900.0
2006-03-06 15:00:00,26.0,26.0,25.96,25.96,799300.0,11.5655,11.5655,11.5477,11.5477,799300.0
2006-03-06 15:10:00,25.96,26.0,25.94,25.98,520800.0,11.5477,11.5655,11.5388,11.5566,520800.0
2006-03-06 15:20:00,25.97,26.01,25.95,25.99,421700.0,11.5521,11.5699,11.5432,11.561,421700.0
2006-03-06 15:30:00,25.99,26.02,25.98,25.99,538300.0,11.561,11.5743,11.5566,11.561,538300.0
2006-03-06 15:40:00,26.0,26.05,25.99,25.99,633900.0,11.5655,11.5877,11.561,11.561,633900.0
2006-03-06 15:50:00,26.0,26.04,25.98,26.0,808100.0,11.5655,11.5832,11.5566,11.5655,808100.0
2006-03-07 09:30:00,26.04,26.12,25.92,26.09,974500.0,11.5832,11.6188,11.5299,11.6055,974500.0
2006-03-07 09:40:00,26.1,26.14,26.06,26.07,704200.0,11.6099,11.6277,11.5921,11.5966,704200.0
2006-03-07 09:50:00,26.07,26.07,25.94,25.99,718600.0,11.5966,11.5966,11.5388,11.561,718600.0
2006-03-07 10:00:00,25.99,26.05,25.98,26.03,489800.0,11.561,11.5877,11.5566,11.5788,489800.0
2006-03-07 10:10:00,26.04,26.1,26.03,26.09,365600.0,11.5832,11.6099,11.5788,11.6055,365600.0
2006-03-07 10:20:00,26.09,26.15,26.07,26.14,481900.0,11.6055,11.6322,11.5966,11.6277,481900.0
2006-03-07 10:30:00,26.13,26.18,26.11,26.16,723500.0,11.6233,11.6455,11.6144,11.6366,723500.0
2006-03-07 10:40:00,26.17,26.17,26.1,26.11,832200.0,11.6411,11.6411,11.6099,11.6144,832200.0
2006-03-07 10:50:00,26.12,26.16,26.05,26.07,380400.0,11.6188,11.6366,11.5877,11.5966,380400.0
2006-03-07 11:00:00,26.07,26.08,26.04,26.07,365400.0,11.5966,11.601,11.5832,11.5966,365400.0
2006-03-07 11:10:00,26.06,26.08,26.04,26.05,344200.0,11.5921,11.601,11.5832,11.5877,344200.0
2006-03-07 11:20:00,26.05,26.08,26.01,26.01,406700.0,11.5877,11.601,11.5699,11.5699,406700.0
2006-03-07 11:30:00,26.01,26.04,26.0,26.01,358900.0,11.5699,11.5832,11.5655,11.5699,358900.0
2006-03-07 11:40:00,26.01,26.03,25.95,26.01,670100.0,11.5699,11.5788,11.5432,11.5699,670100.0
2006-03-07 11:50:00,26.01,26.02,25.99,25.99,235200.0,11.5699,11.5743,11.561,11.561,235200.0
2006-03-07 12:00:00,25.99,26.03,25.98,26.02,242500.0,11.561,11.5788,11.5566,11.5743,242500.0
2006-03-07 12:10:00,26.03,26.04,25.99,25.99,294000.0,11.5788,11.5832,11.561,11.561,294000.0
2006-03-07 12:20:00,26.0,26.01,25.95,25.96,259300.0,11.5655,11.5699,11.5432,11.5477,259300.0
2006-03-07 12:30:00,25.95,25.96,25.93,25.93,687600.0,11.5432,11.5477,11.5343,11.5343,687600.0
2006-03-07 12:40:00,25.93,25.95,25.88,25.89,814200.0,11.5343,11.5432,11.5121,11.5165,814200.0
2006-03-07 12:50:00,25.89,25.94,25.87,25.88,370200.0,11.5165,11.5388,11.5076,11.5121,370200.0
2006-03-07 13:00:00,25.88,25.91,25.86,25.88,349600.0,11.5121,11.5254,11.5032,11.5121,349600.0
2006-03-07 13:10:00,25.87,25.9,25.85,25.88,379400.0,11.5076,11.521,11.4987,11.5121,379400.0
2006-03-07 13:20:00,25.89,25.89,25.87,25.87,291800.0,11.5165,11.5165,11.5076,11.5076,291800.0
2006-03-07 13:30:00,25.87,25.89,25.87,25.87,253700.0,11.5076,11.5165,11.5076,11.5076,253700.0
2006-03-07 13:40:00,25.87,25.9,25.86,25.89,339600.0,11.5076,11.521,11.5032,11.5165,339600.0
2006-03-07 13:50:00,25.89,25.94,25.89,25.91,327900.0,11.5165,11.5388,11.5165,11.5254,327900.0
2006-03-07 14:00:00,25.91,25.94,25.87,25.91,398400.0,11.5254,11.5388,11.5076,11.5254,398400.0
2006-03-07 14:10:00,25.91,25.92,25.82,25.83,373100.0,11.5254,11.5299,11.4854,11.4898,373100.0
2006-03-07 14:20:00,25.83,25.89,25.82,25.87,357200.0,11.4898,11.5165,11.4854,11.5076,357200.0
2006-03-07 14:30:00,25.86,25.94,25.84,25.93,557500.0,11.5032,11.5388,11.4943,11.5343,557500.0
2006-03-07 14:40:00,25.92,26.0,25.91,26.0,412000.0,11.5299,11.5655,11.5254,11.5655,412000.0
2006-03-07 14:50:00,26.0,26.06,26.0,26.04,460400.0,11.5655,11.5921,11.5655,11.5832,460400.0
2006-03-07 15:00:00,26.03,26.07,26.01,26.04,455000.0,11.5788,11.5966,11.5699,11.5832,455000.0
2006-03-07 15:10:00,26.04,26.11,26.04,26.11,592500.0,11.5832,11.6144,11.5832,11.6144,592500.0
2006-03-07 15:20:00,26.11,26.16,26.08,26.15,1017500.0,11.6144,11.6366,11.601,11.6322,1017500.0
2006-03-07 15:30:00,26.15,26.27,26.15,26.25,1340000.0,11.6322,11.6856,11.6322,11.6767,1340000.0
2006-03-07 15:40:00,26.25,26.27,26.18,26.22,1364300.0,11.6767,11.6856,11.6455,11.6633,1364300.0
2006-03-07 15:50:00,26.23,26.24,26.16,26.19,1001600.0,11.6678,11.6722,11.6366,11.65,1001600.0
2006-03-08 09:30:00,26.1,26.14,26.05,26.08,995000.0,11.6099,11.6277,11.5877,11.601,995000.0
2006-03-08 09:40:00,26.07,26.09,26.03,26.05,531000.0,11.5966,11.6055,11.5788,11.5877,531000.0
2006-03-08 09:50:00,26.04,26.06,25.99,26.0,838500.0,11.5832,11.5921,11.561,11.5655,838500.0
2006-03-08 10:00:00,26.01,26.08,26.0,26.07,512100.0,11.5699,11.601,11.5655,11.5966,512100.0
2006-03-08 10:10:00,26.07,26.09,26.04,26.07,476900.0,11.5966,11.6055,11.5832,11.5966,476900.0
2006-03-08 10:20:00,26.07,26.09,26.05,26.09,371000.0,11.5966,11.6055,11.5877,11.6055,371000.0
2006-03-08 10:30:00,26.09,26.13,26.08,26.1,343600.0,11.6055,11.6233,11.601,11.6099,343600.0
2006-03-08 10:40:00,26.1,26.12,26.05,26.06,285000.0,11.6099,11.6188,11.5877,11.5921,285000.0
2006-03-08 10:50:00,26.06,26.08,26.05,26.08,318300.0,11.5921,11.601,11.5877,11.601,318300.0
2006-03-08 11:00:00,26.07,26.09,26.04,26.06,300100.0,11.5966,11.6055,11.5832,11.5921,300100.0
2006-03-08 11:10:00,26.06,26.09,26.05,26.07,398400.0,11.5921,11.6055,11.5877,11.5966,398400.0
2006-03-08 11:20:00,26.08,26.08,26.05,26.07,260600.0,11.601,11.601,11.5877,11.5966,260600.0
2006-03-08 11:30:00,26.07,26.08,26.05,26.07,458600.0,11.5966,11.601,11.5877,11.5966,458600.0
2006-03-08 11:40:00,26.07,26.11,26.06,26.07,362700.0,11.5966,11.6144,11.5921,11.5966,362700.0
2006-03-08 11:50:00,26.07,26.08,26.05,26.06,295600.0,11.5966,11.601,11.5877,11.5921,295600.0
2006-03-08 12:00:00,26.06,26.09,26.05,26.07,398700.0,11.5921,11.6055,11.5877,11.5966,398700.0
2006-03-08 12:10:00,26.08,26.09,26.06,26.08,332800.0,11.601,11.6055,11.5921,11.601,332800.0
2006-03-08 12:20:00,26.08,26.12,26.07,26.11,196400.0,11.601,11.6188,11.5966,11.6144,196400.0
2006-03-08 12:30:00,26.12,26.15,26.09,26.12,488500.0,11.6188,11.6322,11.6055,11.6188,488500.0
2006-03-08 12:40:00,26.11,26.16,26.11,26.14,168700.0,11.6144,11.6366,11.6144,11.6277,168700.0
2006-03-08 12:50:00,26.14,26.17,26.12,26.13,259400.0,11.6277,11.6411,11.6188,11.6233,259400.0
2006-03-08 13:00:00,26.13,26.15,26.11,26.13,253300.0,11.6233,11.6322,11.6144,11.6233,253300.0
2006-03-08 13:10:00,26.13,26.15,26.11,26.15,240900.0,11.6233,11.6322,11.6144,11.6322,240900.0
2006-03-08 13:20:00,26.14,26.15,26.13,26.14,118500.0,11.6277,11.6322,11.6233,11.6277,118500.0
2006-03-08 13:30:00,26.13,26.15,26.13,26.15,173800.0,11.6233,11.6322,11.6233,11.6322,173800.0
2006-03-08 13:40:00,26.15,26.15,26.12,26.13,271100.0,11.6322,11.6322,11.6188,11.6233,271100.0
2006-03-08 13:50:00,26.14,26.14,26.12,26.13,150400.0,11.6277,11.6277,11.6188,11.6233,150400.0
2006-03-08 14:00:00,26.13,26.15,26.11,26.14,418500.0,11.6233,11.6322,11.6144,11.6277,418500.0
2006-03-08 14:10:00,26.14,26.15,26.1,26.12,343500.0,11.6277,11.6322,11.6099,11.6188,343500.0
2006-03-08 14:20:00,26.12,26.14,26.11,26.14,162800.0,11.6188,11.6277,11.6144,11.6277,162800.0
2006-03-08 14:30:00,26.14,26.16,26.12,26.15,573200.0,11.6277,11.6366,11.6188,11.6322,573200.0
2006-03-08 14:40:00,26.14,26.18,26.13,26.16,295900.0,11.6277,11.6455,11.6233,11.6366,295900.0
2006-03-08 14:50:00,26.16,26.18,26.13,26.13,438600.0,11.6366,11.6455,11.6233,11.6233,438600.0
2006-03-08 15:00:00,26.13,26.15,26.11,26.14,415900.0,11.6233,11.6322,11.6144,11.6277,415900.0
2006-03-08 15:10:00,26.14,26.15,26.14,26.15,175100.0,11.6277,11.6322,11.6277,11.6322,175100.0
2006-03-08 15:20:00,26.15,26.15,26.12,26.15,353600.0,11.6322,11.6322,11.6188,11.6322,353600.0
2006-03-08 15:30:00,26.15,26.18,26.14,26.18,554800.0,11.6322,11.6455,11.6277,11.6455,554800.0
2006-03-08 15:40:00,26.18,26.24,26.17,26.17,681300.0,11.6455,11.6722,11.6411,11.6411,681300.0
2006-03-08 15:50:00,26.18,26.2,26.15,26.18,798300.0,11.6455,11.6544,11.6322,11.6455,798300.0
2006-03-09 09:30:00,26.25,26.27,26.19,26.22,940600.0,11.6767,11.6856,11.65,11.6633,940600.0
2006-03-09 09:40:00,26.23,26.29,26.23,26.28,584700.0,11.6678,11.6944,11.6678,11.69,584700.0
2006-03-09 09:50:00,26.28,26.29,26.23,26.26,627000.0,11.69,11.6944,11.6678,11.6811,627000.0
2006-03-09 10:00:00,26.25,26.26,26.21,26.22,470800.0,11.6767,11.6811,11.6589,11.6633,470800.0
2006-03-09 10:10:00,26.22,26.28,26.22,26.27,518300.0,11.6633,11.69,11.6633,11.6856,518300.0
2006-03-09 10:20:00,26.28,26.3,26.26,26.29,366600.0,11.69,11.6989,11.6811,11.6944,366600.0
2006-03-09 10:30:00,26.3,26.35,26.28,26.35,571200.0,11.6989,11.7211,11.69,11.7211,571200.0
2006-03-09 10:40:00,26.34,26.35,26.3,26.31,458200.0,11.7167,11.7211,11.6989,11.7033,458200.0
2006-03-09 10:50:00,26.31,26.35,26.3,26.34,351200.0,11.7033,11.7211,11.6989,11.7167,351200.0
2006-03-09 11:00:00,26.35,26.35,26.31,26.34,479200.0,11.7211,11.7211,11.7033,11.7167,479200.0
2006-03-09 11:10:00,26.34,26.39,26.33,26.38,472600.0,11.7167,11.7389,11.7122,11.7345,472600.0
2006-03-09 11:20:00,26.38,26.4,26.38,26.39,421600.0,11.7345,11.7434,11.7345,11.7389,421600.0
2006-03-09 11:30:00,26.4,26.4,26.34,26.36,409200.0,11.7434,11.7434,11.7167,11.7256,409200.0
2006-03-09 11:40:00,26.36,26.38,26.35,26.38,306200.0,11.7256,11.7345,11.7211,11.7345,306200.0
2006-03-09 11:50:00,26.37,26.38,26.33,26.33,233400.0,11.73,11.7345,11.7122,11.7122,233400.0
2006-03-09 12:00:00,26.33,26.35,26.27,26.3,317200.0,11.7122,11.7211,11.6856,11.6989,317200.0
2006-03-09 12:10:00,26.29,26.3,26.27,26.28,263100.0,11.6944,11.6989,11.6856,11.69,263100.0
2006-03-09 12:20:00,26.28,26.3,26.27,26.29,185500.0,11.69,11.6989,11.6856,11.6944,185500.0
2006-03-09 12:30:00,26.28,26.29,26.22,26.26,549800.0,11.69,11.6944,11.6633,11.6811,549800.0
2006-03-09 12:40:00,26.26,26.27,26.23,26.25,495100.0,11.6811,11.6856,11.6678,11.6767,495100.0
2006-03-09 12:50:00,26.25,26.26,26.21,26.24,851300.0,11.6767,11.6811,11.6589,11.6722,851300.0
2006-03-09 13:00:00,26.24,26.24,26.19,26.2,375900.0,11.6722,11.6722,11.65,11.6544,375900.0
2006-03-09 13:10:00,26.2,26.21,26.18,26.21,344100.0,11.6544,11.6589,11.6455,11.6589,344100.0
2006-03-09 13:20:00,26.2,26.21,26.14,26.21,322500.0,11.6544,11.6589,11.6277,11.6589,322500.0
2006-03-09 13:30:00,26.2,26.26,26.2,26.22,214600.0,11.6544,11.6811,11.6544,11.6633,214600.0
2006-03-09 13:40:00,26.21,26.27,26.21,26.23,222000.0,11.6589,11.6856,11.6589,11.6678,222000.0
2006-03-09 13:50:00,26.23,26.26,26.21,26.23,191600.0,11.6678,11.6811,11.6589,11.6678,191600.0
2006-03-09 14:00:00,26.23,26.28,26.22,26.24,274600.0,11.6678,11.69,11.6633,11.6722,274600.0
2006-03-09 14:10:00,26.24,26.25,26.2,26.21,190100.0,11.6722,11.6767,11.6544,11.6589,190100.0
2006-03-09 14:20:00,26.2,26.24,26.2,26.24,235600.0,11.6544,11.6722,11.6544,11.6722,235600.0
2006-03-09 14:30:00,26.24,26.24,26.15,26.15,287300.0,11.6722,11.6722,11.6322,11.6322,287300.0
2006-03-09 14:40:00,26.15,26.19,26.13,26.18,433000.0,11.6322,11.65,11.6233,11.6455,433000.0
2006-03-09 14:50:00,26.18,26.22,26.17,26.2,272700.0,11.6455,11.6633,11.6411,11.6544,272700.0
2006-03-09 15:00:00,26.2,26.25,26.19,26.22,353400.0,11.6544,11.6767,11.65,11.6633,353400.0
2006-03-09 15:10:00,26.22,26.23,26.2,26.22,356600.0,11.6633,11.6678,11.6544,11.6633,356600.0
2006-03-09 15:20:00,26.21,26.27,26.21,26.23,434700.0,11.6589,11.6856,11.6589,11.6678,434700.0
2006-03-09 15:30:00,26.23,26.24,26.21,26.23,472100.0,11.6678,11.6722,11.6589,11.6678,472100.0
2006-03-09 15:40:00,26.23,26.23,26.16,26.21,908300.0,11.6678,11.6678,11.6366,11.6589,908300.0
2006-03-09 15:50:00,26.22,26.25,26.2,26.21,891600.0,11.6633,11.6767,11.6544,11.6589,891600.0
2006-03-10 09:30:00,26.34,26.38,26.3,26.34,1457100.0,11.7167,11.7345,11.6989,11.7167,1457100.0
2006-03-10 09:40:00,26.35,26.37,26.31,26.34,691900.0,11.7211,11.73,11.7033,11.7167,691900.0
2006-03-10 09:50:00,26.34,26.35,26.24,26.27,796100.0,11.7167,11.7211,11.6722,11.6856,796100.0
2006-03-10 10:00:00,26.28,26.34,26.27,26.27,793000.0,11.69,11.7167,11.6856,11.6856,793000.0
2006-03-10 10:10:00,26.27,26.3,26.24,26.27,527100.0,11.6856,11.6989,11.6722,11.6856,527100.0
2006-03-10 10:20:00,26.27,26.28,26.24,26.26,531100.0,11.6856,11.69,11.6722,11.6811,531100.0
2006-03-10 10:30:00,26.26,26.26,26.13,26.16,698600.0,11.6811,11.6811,11.6233,11.6366,698600.0
2006-03-10 10:40:00,26.16,26.22,26.12,26.18,661300.0,11.6366,11.6633,11.6188,11.6455,661300.0
2006-03-10 10:50:00,26.18,26.22,26.15,26.2,383400.0,11.6455,11.6633,11.6322,11.6544,383400.0
2006-03-10 11:00:00,26.21,26.21,26.16,26.18,302300.0,11.6589,11.6589,11.6366,11.6455,302300.0
2006-03-10 11:10:00,26.18,26.2,26.17,26.17,315100.0,11.6455,11.6544,11.6411,11.6411,315100.0
2006-03-10 11:20:00,26.17,26.22,26.15,26.22,505400.0,11.6411,11.6633,11.6322,11.6633,505400.0
2006-03-10 11:30:00,26.22,26.25,26.17,26.19,431400.0,11.6633,11.6767,11.6411,11.65,431400.0
2006-03-10 11:40:00,26.19,26.19,26.09,26.1,552600.0,11.65,11.65,11.6055,11.6099,552600.0
2006-03-10 11:50:00,26.1,26.11,26.06,26.08,505500.0,11.6099,11.6144,11.5921,11.601,505500.0
2006-03-10 12:00:00,26.08,26.12,26.06,26.08,723600.0,11.601,11.6188,11.5921,11.601,723600.0
2006-03-10 12:10:00,26.07,26.07,26.0,26.01,350000.0,11.5966,11.5966,11.5655,11.5699,350000.0
2006-03-10 12:20:00,26.02,26.02,25.91,25.93,815700.0,11.5743,11.5743,11.5254,11.5343,815700.0
2006-03-10 12:30:00,25.93,26.07,25.92,26.06,367900.0,11.5343,11.5966,11.5299,11.5921,367900.0
2006-03-10 12:40:00,26.07,26.11,26.02,26.02,448100.0,11.5966,11.6144,11.5743,11.5743,448100.0
2006-03-10 12:50:00,26.03,26.03,25.99,25.99,267900.0,11.5788,11.5788,11.561,11.561,267900.0
2006-03-10 13:00:00,26.0,26.02,25.98,25.99,231300.0,11.5655,11.5743,11.5566,11.561,231300.0
2006-03-10 13:10:00,25.98,26.01,25.95,25.95,320600.0,11.5566,11.5699,11.5432,11.5432,320600.0
2006-03-10 13:20:00,25.96,26.02,25.95,25.99,288400.0,11.5477,11.5743,11.5432,11.561,288400.0
2006-03-10 13:30:00,26.0,26.03,25.95,26.0,358600.0,11.5655,11.5788,11.5432,11.5655,358600.0
2006-03-10 13:40:00,25.99,26.01,25.96,26.0,211200.0,11.561,11.5699,11.5477,11.5655,211200.0
2006-03-10 13:50:00,26.0,26.01,25.96,25.97,278100.0,11.5655,11.5699,11.5477,11.5521,278100.0
2006-03-10 14:00:00,25.98,26.08,25.98,26.07,461600.0,11.5566,11.601,11.5566,11.5966,461600.0
2006-03-10 14:10:00,26.08,26.11,26.04,26.08,506700.0,11.601,11.6144,11.5832,11.601,506700.0
2006-03-10 14:20:00,26.08,26.32,26.07,26.13,438400.0,11.601,11.7078,11.5966,11.6233,438400.0
2006-03-10 14:30:00,26.13,26.18,26.12,26.18,834400.0,11.6233,11.6455,11.6188,11.6455,834400.0
2006-03-10 14:40:00,26.18,26.19,26.12,26.13,992000.0,11.6455,11.65,11.6188,11.6233,992000.0
2006-03-10 14:50:00,26.13,26.14,26.06,26.09,473900.0,11.6233,11.6277,11.5921,11.6055,473900.0
2006-03-10 15:00:00,26.09,26.13,26.05,26.09,492000.0,11.6055,11.6233,11.5877,11.6055,492000.0
2006-03-10 15:10:00,26.09,26.11,26.05,26.07,519700.0,11.6055,11.6144,11.5877,11.5966,519700.0
2006-03-10 15:20:00,26.08,26.14,26.06,26.13,423600.0,11.601,11.6277,11.5921,11.6233,423600.0
2006-03-10 15:30:00,26.14,26.19,26.1,26.12,498300.0,11.6277,11.65,11.6099,11.6188,498300.0
2006-03-10 15:40:00,26.12,26.12,26.02,26.04,519000.0,11.6188,11.6188,11.5743,11.5832,519000.0
2006-03-10 15:50:00,26.05,26.09,26.04,26.09,950300.0,11.5877,11.6055,11.5832,11.6055,950300.0
2006-03-13 09:30:00,26.0,26.04,25.97,26.0,1118300.0,11.5655,11.5832,11.5521,11.5655,1118300.0
2006-03-13 09:40:00,26.0,26.03,25.96,26.0,712200.0,11.5655,11.5788,11.5477,11.5655,712200.0
2006-03-13 09:50:00,26.0,26.03,25.99,26.0,1124700.0,11.5655,11.5788,11.561,11.5655,1124700.0
2006-03-13 10:00:00,26.0,26.02,25.98,25.98,1093700.0,11.5655,11.5743,11.5566,11.5566,1093700.0
2006-03-13 10:10:00,25.99,26.0,25.97,25.99,606500.0,11.561,11.5655,11.5521,11.561,606500.0
2006-03-13 10:20:00,25.99,26.0,25.97,25.98,619400.0,11.561,11.5655,11.5521,11.5566,619400.0
2006-03-13 10:30:00,25.98,25.99,25.96,25.98,402100.0,11.5566,11.561,11.5477,11.5566,402100.0
2006-03-13 10:40:00,25.98,25.99,25.96,25.99,502100.0,11.5566,11.561,11.5477,11.561,502100.0
2006-03-13 10:50:00,25.99,26.0,25.98,26.0,864100.0,11.561,11.5655,11.5566,11.5655,864100.0
2006-03-13 11:00:00,26.0,26.0,25.99,26.0,435500.0,11.5655,11.5655,11.561,11.5655,435500.0
2006-03-13 11:10:00,25.99,26.0,25.98,25.99,2566900.0,11.561,11.5655,11.5566,11.561,2566900.0
2006-03-13 11:20:00,25.98,26.0,25.94,25.95,941300.0,11.5566,11.5655,11.5388,11.5432,941300.0
2006-03-13 11:30:00,25.95,25.98,25.92,25.93,473900.0,11.5432,11.5566,11.5299,11.5343,473900.0
2006-03-13 11:40:00,25.93,25.93,25.9,25.92,768200.0,11.5343,11.5343,11.521,11.5299,768200.0
2006-03-13 11:50:00,25.91,25.97,25.88,25.94,724000.0,11.5254,11.5521,11.5121,11.5388,724000.0
2006-03-13 12:00:00,25.93,25.96,25.92,25.93,356800.0,11.5343,11.5477,11.5299,11.5343,356800.0
2006-03-13 12:10:00,25.93,25.96,25.93,25.94,239000.0,11.5343,11.5477,11.5343,11.5388,239000.0
2006-03-13 12:20:00,25.94,25.96,25.93,25.94,535600.0,11.5388,11.5477,11.5343,11.5388,535600.0
2006-03-13 12:30:00,25.95,25.95,25.93,25.94,261500.0,11.5432,11.5432,11.5343,11.5388,261500.0
2006-03-13 12:40:00,25.95,25.96,25.93,25.94,388700.0,11.5432,11.5477,11.5343,11.5388,388700.0
2006-03-13 12:50:00,25.93,25.95,25.9,25.93,247000.0,11.5343,11.5432,11.521,11.5343,247000.0
2006-03-13 13:00:00,25.93,25.95,25.91,25.95,416800.0,11.5343,11.5432,11.5254,11.5432,416800.0
2006-03-13 13:10:00,25.94,25.95,25.91,25.92,238000.0,11.5388,11.5432,11.5254,11.5299,238000.0
2006-03-13 13:20:00,25.92,25.92,25.89,25.92,403900.0,11.5299,11.5299,11.5165,11.5299,403900.0
2006-03-13 13:30:00,25.91,25.95,25.9,25.91,597900.0,11.5254,11.5432,11.521,11.5254,597900.0
2006-03-13 13:40:00,25.91,25.93,25.9,25.91,347700.0,11.5254,11.5343,11.521,11.5254,347700.0
2006-03-13 13:50:00,25.91,25.93,25.88,25.89,394600.0,11.5254,11.5343,11.5121,11.5165,394600.0
2006-03-13 14:00:00,25.88,25.91,25.87,25.88,334000.0,11.5121,11.5254,11.5076,11.5121,334000.0
2006-03-13 14:10:00,25.89,25.9,25.88,25.89,232700.0,11.5165,11.521,11.5121,11.5165,232700.0
2006-03-13 14:20:00,25.89,25.92,25.88,25.92,281700.0,11.5165,11.5299,11.5121,11.5299,281700.0
2006-03-13 14:30:00,25.92,25.94,25.9,25.93,591600.0,11.5299,11.5388,11.521,11.5343,591600.0
2006-03-13 14:40:00,25.92,25.94,25.91,25.92,624800.0,11.5299,11.5388,11.5254,11.5299,624800.0
2006-03-13 14:50:00,25.92,25.95,25.89,25.9,529900.0,11.5299,11.5432,11.5165,11.521,529900.0
2006-03-13 15:00:00,25.9,25.93,25.89,25.91,457600.0,11.521,11.5343,11.5165,11.5254,457600.0
2006-03-13 15:10:00,25.91,25.94,25.9,25.94,578600.0,11.5254,11.5388,11.521,11.5388,578600.0
2006-03-13 15:20:00,25.94,25.94,25.91,25.93,782900.0,11.5388,11.5388,11.5254,11.5343,782900.0
2006-03-13 15:30:00,25.93,25.98,25.92,25.96,843200.0,11.5343,11.5566,11.5299,11.5477,843200.0
2006-03-13 15:40:00,25.96,26.0,25.96,25.96,992100.0,11.5477,11.5655,11.5477,11.5477,992100.0
2006-03-13 15:50:00,25.96,25.98,25.92,25.97,640000.0,11.5477,11.5566,11.5299,11.5521,640000.0
2006-03-14 09:30:00,25.9,25.95,25.9,25.93,1232500.0,11.521,11.5432,11.521,11.5343,1232500.0
2006-03-14 09:40:00,25.93,25.97,25.92,25.97,356100.0,11.5343,11.5521,11.5299,11.5521,356100.0
2006-03-14 09:50:00,25.96,25.98,25.95,25.96,556300.0,11.5477,11.5566,11.5432,11.5477,556300.0
2006-03-14 10:00:00,25.95,25.97,25.94,25.96,587800.0,11.5432,11.5521,11.5388,11.5477,587800.0
2006-03-14 10:10:00,25.95,25.98,25.94,25.97,368300.0,11.5432,11.5566,11.5388,11.5521,368300.0
2006-03-14 10:20:00,25.98,25.98,25.94,25.96,301200.0,11.5566,11.5566,11.5388,11.5477,301200.0
2006-03-14 10:30:00,25.96,25.98,25.94,25.94,340500.0,11.5477,11.5566,11.5388,11.5388,340500.0
2006-03-14 10:40:00,25.94,25.97,25.92,25.94,498000.0,11.5388,11.5521,11.5299,11.5388,498000.0
2006-03-14 10:50:00,25.94,25.96,25.92,25.93,238400.0,11.5388,11.5477,11.5299,11.5343,238400.0
2006-03-14 11:00:00,25.93,25.95,25.91,25.95,187900.0,11.5343,11.5432,11.5254,11.5432,187900.0
2006-03-14 11:10:00,25.95,25.95,25.94,25.94,315100.0,11.5432,11.5432,11.5388,11.5388,315100.0
2006-03-14 11:20:00,25.94,25.95,25.94,25.94,145000.0,11.5388,11.5432,11.5388,11.5388,145000.0
2006-03-14 11:30:00,25.95,25.96,25.93,25.95,609900.0,11.5432,11.5477,11.5343,11.5432,609900.0
2006-03-14 11:40:00,25.95,25.97,25.93,25.95,435500.0,11.5432,11.5521,11.5343,11.5432,435500.0
2006-03-14 11:50:00,25.94,25.96,25.92,25.93,253000.0,11.5388,11.5477,11.5299,11.5343,253000.0
2006-03-14 12:00:00,25.92,25.93,25.82,25.83,750500.0,11.5299,11.5343,11.4854,11.4898,750500.0
2006-03-14 12:10:00,25.84,25.85,25.77,25.81,1144200.0,11.4943,11.4987,11.4631,11.4809,1144200.0
2006-03-14 12:20:00,25.82,25.85,25.79,25.83,479700.0,11.4854,11.4987,11.472,11.4898,479700.0
2006-03-14 12:30:00,25.83,25.87,25.81,25.86,436700.0,11.4898,11.5076,11.4809,11.5032,436700.0
2006-03-14 12:40:00,25.85,25.89,25.85,25.86,808900.0,11.4987,11.5165,11.4987,11.5032,808900.0
2006-03-14 12:50:00,25.86,25.87,25.85,25.85,173400.0,11.5032,11.5076,11.4987,11.4987,173400.0
2006-03-14 13:00:00,25.85,25.89,25.85,25.87,137200.0,11.4987,11.5165,11.4987,11.5076,137200.0
2006-03-14 13:10:00,25.87,25.9,25.86,25.9,802400.0,11.5076,11.521,11.5032,11.521,802400.0
2006-03-14 13:20:00,25.9,25.91,25.87,25.91,393400.0,11.521,11.5254,11.5076,11.5254,393400.0
2006-03-14 13:30:00,25.9,25.91,25.87,25.88,844400.0,11.521,11.5254,11.5076,11.5121,844400.0
2006-03-14 13:40:00,25.87,25.9,25.85,25.88,260000.0,11.5076,11.521,11.4987,11.5121,260000.0
2006-03-14 13:50:00,25.89,25.9,25.87,25.87,473200.0,11.5165,11.521,11.5076,11.5076,473200.0
2006-03-14 14:00:00,25.88,25.89,25.83,25.84,323000.0,11.5121,11.5165,11.4898,11.4943,323000.0
2006-03-14 14:10:00,25.84,25.86,25.83,25.85,344200.0,11.4943,11.5032,11.4898,11.4987,344200.0
2006-03-14 14:20:00,25.84,25.89,25.84,25.88,446100.0,11.4943,11.5165,11.4943,11.5121,446100.0
2006-03-14 14:30:00,25.88,25.89,25.86,25.88,295200.0,11.5121,11.5165,11.5032,11.5121,295200.0
2006-03-14 14:40:00,25.88,25.89,25.87,25.87,252100.0,11.5121,11.5165,11.5076,11.5076,252100.0
2006-03-14 14:50:00,25.87,25.89,25.87,25.89,494800.0,11.5076,11.5165,11.5076,11.5165,494800.0
2006-03-14 15:00:00,25.88,25.91,25.87,25.91,1731400.0,11.5121,11.5254,11.5076,11.5254,1731400.0
2006-03-14 15:10:00,25.91,25.94,25.88,25.89,605600.0,11.5254,11.5388,11.5121,11.5165,605600.0
2006-03-14 15:20:00,25.88,25.9,25.88,25.9,459500.0,11.5121,11.521,11.5121,11.521,459500.0
2006-03-14 15:30:00,25.89,25.94,25.89,25.94,862400.0,11.5165,11.5388,11.5165,11.5388,862400.0
2006-03-14 15:40:00,25.93,25.94,25.91,25.94,807900.0,11.5343,11.5388,11.5254,11.5388,807900.0
2006-03-14 15:50:00,25.94,26.0,25.93,25.97,1791000.0,11.5388,11.5655,11.5343,11.5521,1791000.0
2006-03-15 09:30:00,25.99,25.99,25.92,25.94,865300.0,11.561,11.561,11.5299,11.5388,865300.0
2006-03-15 09:40:00,25.94,25.94,25.85,25.88,625500.0,11.5388,11.5388,11.4987,11.5121,625500.0
2006-03-15 09:50:00,25.88,25.94,25.85,25.93,468400.0,11.5121,11.5388,11.4987,11.5343,468400.0
2006-03-15 10:00:00,25.93,25.97,25.91,25.96,912100.0,11.5343,11.5521,11.5254,11.5477,912100.0
2006-03-15 10:10:00,25.96,25.97,25.94,25.95,338400.0,11.5477,11.5521,11.5388,11.5432,338400.0
2006-03-15 10:20:00,25.96,25.96,25.92,25.93,360000.0,11.5477,11.5477,11.5299,11.5343,360000.0
2006-03-15 10:30:00,25.94,25.96,25.92,25.93,342400.0,11.5388,11.5477,11.5299,11.5343,342400.0
2006-03-15 10:40:00,25.94,25.95,25.92,25.92,366000.0,11.5388,11.5432,11.5299,11.5299,366000.0
2006-03-15 10:50:00,25.92,25.93,25.9,25.91,198600.0,11.5299,11.5343,11.521,11.5254,198600.0
2006-03-15 11:00:00,25.91,25.95,25.91,25.93,395200.0,11.5254,11.5432,11.5254,11.5343,395200.0
2006-03-15 11:10:00,25.93,25.95,25.93,25.95,465400.0,11.5343,11.5432,11.5343,11.5432,465400.0
2006-03-15 11:20:00,25.94,25.96,25.93,25.95,442700.0,11.5388,11.5477,11.5343,11.5432,442700.0
2006-03-15 11:30:00,25.95,25.95,25.93,25.94,286700.0,11.5432,11.5432,11.5343,11.5388,286700.0
2006-03-15 11:40:00,25.95,25.96,25.92,25.92,243500.0,11.5432,11.5477,11.5299,11.5299,243500.0
2006-03-15 11:50:00,25.93,25.95,25.89,25.89,298600.0,11.5343,11.5432,11.5165,11.5165,298600.0
2006-03-15 12:00:00,25.89,25.92,25.88,25.92,168100.0,11.5165,11.5299,11.5121,11.5299,168100.0
2006-03-15 12:10:00,25.92,25.96,25.91,25.93,240100.0,11.5299,11.5477,11.5254,11.5343,240100.0
2006-03-15 12:20:00,25.93,25.94,25.89,25.92,160100.0,11.5343,11.5388,11.5165,11.5299,160100.0
2006-03-15 12:30:00,25.91,25.92,25.89,25.89,136100.0,11.5254,11.5299,11.5165,11.5165,136100.0
2006-03-15 12:40:00,25.89,25.91,25.89,25.89,131700.0,11.5165,11.5254,11.5165,11.5165,131700.0
2006-03-15 12:50:00,25.9,25.9,25.88,25.89,232600.0,11.521,11.521,11.5121,11.5165,232600.0
2006-03-15 13:00:00,25.89,25.91,25.88,25.89,147800.0,11.5165,11.5254,11.5121,11.5165,147800.0
2006-03-15 13:10:00,25.9,25.9,25.85,25.85,156800.0,11.521,11.521,11.4987,11.4987,156800.0
2006-03-15 13:20:00,25.85,25.91,25.85,25.91,281000.0,11.4987,11.5254,11.4987,11.5254,281000.0
2006-03-15 13:30:00,25.9,25.96,25.88,25.92,489200.0,11.521,11.5477,11.5121,11.5299,489200.0
2006-03-15 13:40:00,25.94,25.95,25.92,25.93,171100.0,11.5388,11.5432,11.5299,11.5343,171100.0
2006-03-15 13:50:00,25.94,25.95,25.92,25.92,197800.0,11.5388,11.5432,11.5299,11.5299,197800.0
2006-03-15 14:00:00,25.92,25.95,25.91,25.95,265900.0,11.5299,11.5432,11.5254,11.5432,265900.0
2006-03-15 14:10:00,25.94,25.99,25.94,25.98,640200.0,11.5388,11.561,11.5388,11.5566,640200.0
2006-03-15 14:20:00,25.99,26.0,25.95,25.99,1050200.0,11.561,11.5655,11.5432,11.561,1050200.0
2006-03-15 14:30:00,26.0,26.02,25.98,26.01,1098800.0,11.5655,11.5743,11.5566,11.5699,1098800.0
2006-03-15 14:40:00,26.01,26.02,25.99,26.01,754900.0,11.5699,11.5743,11.561,11.5699,754900.0
2006-03-15 14:50:00,26.0,26.02,25.96,25.96,570700.0,11.5655,11.5743,11.5477,11.5477,570700.0
2006-03-15 15:00:00,25.96,26.0,25.95,25.99,340000.0,11.5477,11.5655,11.5432,11.561,340000.0
2006-03-15 15:10:00,26.0,26.01,25.98,25.99,615800.0,11.5655,11.5699,11.5566,11.561,615800.0
2006-03-15 15:20:00,25.99,26.04,25.98,26.02,830100.0,11.561,11.5832,11.5566,11.5743,830100.0
2006-03-15 15:30:00,26.01,26.02,25.97,26.01,493700.0,11.5699,11.5743,11.5521,11.5699,493700.0
2006-03-15 15:40:00,26.02,26.02,25.96,25.98,521400.0,11.5743,11.5743,11.5477,11.5566,521400.0
2006-03-15 15:50:00,25.97,25.98,25.95,25.96,937100.0,11.5521,11.5566,11.5432,11.5477,937100.0
2006-03-16 09:30:00,25.93,25.96,25.88,25.9,958300.0,11.5343,11.5477,11.5121,11.521,958300.0
2006-03-16 09:40:00,25.9,25.92,25.87,25.9,744300.0,11.521,11.5299,11.5076,11.521,744300.0
2006-03-16 09:50:00,25.9,25.93,25.88,25.9,556500.0,11.521,11.5343,11.5121,11.521,556500.0
2006-03-16 10:00:00,25.89,25.92,25.89,25.91,491800.0,11.5165,11.5299,11.5165,11.5254,491800.0
2006-03-16 10:10:00,25.91,25.96,25.9,25.93,545600.0,11.5254,11.5477,11.521,11.5343,545600.0
2006-03-16 10:20:00,25.93,25.96,25.91,25.95,396200.0,11.5343,11.5477,11.5254,11.5432,396200.0
2006-03-16 10:30:00,25.95,26.0,25.93,25.98,399300.0,11.5432,11.5655,11.5343,11.5566,399300.0
2006-03-16 10:40:00,25.98,26.0,25.96,25.98,404900.0,11.5566,11.5655,11.5477,11.5566,404900.0
2006-03-16 10:50:00,25.99,26.0,25.97,25.99,349000.0,11.561,11.5655,11.5521,11.561,349000.0
2006-03-16 11:00:00,25.99,26.02,25.99,26.01,697300.0,11.561,11.5743,11.561,11.5699,697300.0
2006-03-16 11:10:00,26.02,26.08,26.01,26.04,677200.0,11.5743,11.601,11.5699,11.5832,677200.0
2006-03-16 11:20:00,26.06,26.15,26.04,26.15,858000.0,11.5921,11.6322,11.5832,11.6322,858000.0
2006-03-16 11:30:00,26.15,26.15,26.02,26.05,637800.0,11.6322,11.6322,11.5743,11.5877,637800.0
2006-03-16 11:40:00,26.05,26.07,25.99,26.01,449900.0,11.5877,11.5966,11.561,11.5699,449900.0
2006-03-16 11:50:00,26.01,26.14,26.01,26.03,329700.0,11.5699,11.6277,11.5699,11.5788,329700.0
2006-03-16 12:00:00,26.02,26.11,25.98,26.09,663300.0,11.5743,11.6144,11.5566,11.6055,663300.0
2006-03-16 12:10:00,26.09,26.1,26.06,26.08,451600.0,11.6055,11.6099,11.5921,11.601,451600.0
2006-03-16 12:20:00,26.09,26.1,26.07,26.09,492100.0,11.6055,11.6099,11.5966,11.6055,492100.0
2006-03-16 12:30:00,26.09,26.1,26.06,26.08,355100.0,11.6055,11.6099,11.5921,11.601,355100.0
2006-03-16 12:40:00,26.07,26.09,25.99,26.01,639300.0,11.5966,11.6055,11.561,11.5699,639300.0
2006-03-16 12:50:00,26.0,26.05,25.99,26.03,310400.0,11.5655,11.5877,11.561,11.5788,310400.0
2006-03-16 13:00:00,26.03,26.06,26.02,26.05,382000.0,11.5788,11.5921,11.5743,11.5877,382000.0
2006-03-16 13:10:00,26.05,26.06,26.02,26.04,405900.0,11.5877,11.5921,11.5743,11.5832,405900.0
2006-03-16 13:20:00,26.03,26.05,25.96,26.0,365900.0,11.5788,11.5877,11.5477,11.5655,365900.0
2006-03-16 13:30:00,25.99,26.02,25.99,26.02,257200.0,11.561,11.5743,11.561,11.5743,257200.0
2006-03-16 13:40:00,26.02,26.02,25.96,25.98,330800.0,11.5743,11.5743,11.5477,11.5566,330800.0
2006-03-16 13:50:00,25.98,25.98,25.92,25.93,382100.0,11.5566,11.5566,11.5299,11.5343,382100.0
2006-03-16 14:00:00,25.93,26.0,25.93,25.96,1220200.0,11.5343,11.5655,11.5343,11.5477,1220200.0
2006-03-16 14:10:00,25.95,25.97,25.94,25.96,833300.0,11.5432,11.5521,11.5388,11.5477,833300.0
2006-03-16 14:20:00,25.96,25.99,25.94,25.99,330800.0,11.5477,11.561,11.5388,11.561,330800.0
2006-03-16 14:30:00,25.99,26.0,25.96,25.97,325900.0,11.561,11.5655,11.5477,11.5521,325900.0
2006-03-16 14:40:00,25.97,25.99,25.97,25.99,327900.0,11.5521,11.561,11.5521,11.561,327900.0
2006-03-16 14:50:00,25.98,26.0,25.96,25.97,337000.0,11.5566,11.5655,11.5477,11.5521,337000.0
2006-03-16 15:00:00,25.96,25.98,25.93,25.97,839000.0,11.5477,11.5566,11.5343,11.5521,839000.0
2006-03-16 15:10:00,25.98,26.06,25.97,26.05,833700.0,11.5566,11.5921,11.5521,11.5877,833700.0
2006-03-16 15:20:00,26.06,26.08,26.03,26.07,618900.0,11.5921,11.601,11.5788,11.5966,618900.0
2006-03-16 15:30:00,26.07,26.12,26.05,26.07,744100.0,11.5966,11.6188,11.5877,11.5966,744100.0
2006-03-16 15:40:00,26.07,26.1,26.02,26.1,675900.0,11.5966,11.6099,11.5743,11.6099,675900.0
2006-03-16 15:50:00,26.1,26.12,26.04,26.06,1183800.0,11.6099,11.6188,11.5832,11.5921,1183800.0
2006-03-17 09:30:00,26.2,26.24,26.09,26.22,8928400.0,11.6544,11.6722,11.6055,11.6633,8928400.0
2006-03-17 09:40:00,26.22,26.23,26.13,26.16,782700.0,11.6633,11.6678,11.6233,11.6366,782700.0
2006-03-17 09:50:00,26.15,26.18,26.12,26.13,460100.0,11.6322,11.6455,11.6188,11.6233,460100.0
2006-03-17 10:00:00,26.13,26.2,26.12,26.17,759300.0,11.6233,11.6544,11.6188,11.6411,759300.0
2006-03-17 10:10:00,26.17,26.19,26.15,26.17,722100.0,11.6411,11.65,11.6322,11.6411,722100.0
2006-03-17 10:20:00,26.17,26.21,26.16,26.2,467800.0,11.6411,11.6589,11.6366,11.6544,467800.0
2006-03-17 10:30:00,26.2,26.23,26.18,26.21,431600.0,11.6544,11.6678,11.6455,11.6589,431600.0
2006-03-17 10:40:00,26.22,26.26,26.21,26.26,787700.0,11.6633,11.6811,11.6589,11.6811,787700.0
2006-03-17 10:50:00,26.26,26.27,26.24,26.26,327300.0,11.6811,11.6856,11.6722,11.6811,327300.0
2006-03-17 11:00:00,26.25,26.29,26.24,26.29,449600.0,11.6767,11.6944,11.6722,11.6944,449600.0
2006-03-17 11:10:00,26.29,26.31,26.28,26.28,550100.0,11.6944,11.7033,11.69,11.69,550100.0
2006-03-17 11:20:00,26.28,26.29,26.22,26.28,472400.0,11.69,11.6944,11.6633,11.69,472400.0
2006-03-17 11:30:00,26.28,26.28,26.21,26.28,290600.0,11.69,11.69,11.6589,11.69,290600.0
2006-03-17 11:40:00,26.27,26.32,26.27,26.3,450700.0,11.6856,11.7078,11.6856,11.6989,450700.0
2006-03-17 11:50:00,26.3,26.34,26.3,26.33,299700.0,11.6989,11.7167,11.6989,11.7122,299700.0
2006-03-17 12:00:00,26.33,26.36,26.31,26.32,463900.0,11.7122,11.7256,11.7033,11.7078,463900.0
2006-03-17 12:10:00,26.33,26.36,26.31,26.36,424300.0,11.7122,11.7256,11.7033,11.7256,424300.0
2006-03-17 12:20:00,26.36,26.38,26.34,26.37,479100.0,11.7256,11.7345,11.7167,11.73,479100.0
2006-03-17 12:30:00,26.36,26.4,26.35,26.39,485400.0,11.7256,11.7434,11.7211,11.7389,485400.0
2006-03-17 12:40:00,26.4,26.45,26.39,26.41,746600.0,11.7434,11.7656,11.7389,11.7478,746600.0
2006-03-17 12:50:00,26.41,26.43,26.39,26.4,316400.0,11.7478,11.7567,11.7389,11.7434,316400.0
2006-03-17 13:00:00,26.39,26.46,26.39,26.45,323700.0,11.7389,11.7701,11.7389,11.7656,323700.0
2006-03-17 13:10:00,26.46,26.46,26.43,26.43,303700.0,11.7701,11.7701,11.7567,11.7567,303700.0
2006-03-17 13:20:00,26.43,26.44,26.39,26.42,384200.0,11.7567,11.7612,11.7389,11.7523,384200.0
2006-03-17 13:30:00,26.41,26.42,26.33,26.37,466600.0,11.7478,11.7523,11.7122,11.73,466600.0
2006-03-17 13:40:00,26.36,26.37,26.32,26.37,262400.0,11.7256,11.73,11.7078,11.73,262400.0
2006-03-17 13:50:00,26.36,26.37,26.33,26.33,154300.0,11.7256,11.73,11.7122,11.7122,154300.0
2006-03-17 14:00:00,26.33,26.36,26.33,26.33,193100.0,11.7122,11.7256,11.7122,11.7122,193100.0
2006-03-17 14:10:00,26.34,26.38,26.33,26.37,204200.0,11.7167,11.7345,11.7122,11.73,204200.0
2006-03-17 14:20:00,26.36,26.39,26.35,26.37,274700.0,11.7256,11.7389,11.7211,11.73,274700.0
2006-03-17 14:30:00,26.37,26.41,26.36,26.4,245300.0,11.73,11.7478,11.7256,11.7434,245300.0
2006-03-17 14:40:00,26.41,26.42,26.38,26.38,336000.0,11.7478,11.7523,11.7345,11.7345,336000.0
2006-03-17 14:50:00,26.39,26.48,26.37,26.45,582500.0,11.7389,11.779,11.73,11.7656,582500.0
2006-03-17 15:00:00,26.46,26.47,26.42,26.42,531700.0,11.7701,11.7745,11.7523,11.7523,531700.0
2006-03-17 15:10:00,26.42,26.48,26.4,26.46,775200.0,11.7523,11.779,11.7434,11.7701,775200.0
2006-03-17 15:20:00,26.47,26.48,26.42,26.44,932400.0,11.7745,11.779,11.7523,11.7612,932400.0
2006-03-17 15:30:00,26.44,26.45,26.41,26.41,821200.0,11.7612,11.7656,11.7478,11.7478,821200.0
2006-03-17 15:40:00,26.41,26.44,26.34,26.35,1218900.0,11.7478,11.7612,11.7167,11.7211,1218900.0
2006-03-17 15:50:00,26.34,26.45,26.29,26.44,2000400.0,11.7167,11.7656,11.6944,11.7612,2000400.0
2006-03-20 09:30:00,26.39,26.48,26.39,26.47,1253900.0,11.7389,11.779,11.7389,11.7745,1253900.0
2006-03-20 09:40:00,26.46,26.49,26.45,26.45,498700.0,11.7701,11.7834,11.7656,11.7656,498700.0
2006-03-20 09:50:00,26.45,26.47,26.42,26.43,620100.0,11.7656,11.7745,11.7523,11.7567,620100.0
2006-03-20 10:00:00,26.43,26.45,26.42,26.44,771000.0,11.7567,11.7656,11.7523,11.7612,771000.0
2006-03-20 10:10:00,26.44,26.45,26.4,26.4,567800.0,11.7612,11.7656,11.7434,11.7434,567800.0
2006-03-20 10:20:00,26.41,26.42,26.39,26.4,359600.0,11.7478,11.7523,11.7389,11.7434,359600.0
2006-03-20 10:30:00,26.4,26.43,26.39,26.42,458300.0,11.7434,11.7567,11.7389,11.7523,458300.0
2006-03-20 10:40:00,26.42,26.43,26.32,26.33,575300.0,11.7523,11.7567,11.7078,11.7122,575300.0
2006-03-20 10:50:00,26.33,26.38,26.3,26.37,484900.0,11.7122,11.7345,11.6989,11.73,484900.0
2006-03-20 11:00:00,26.37,26.43,26.37,26.41,466600.0,11.73,11.7567,11.73,11.7478,466600.0
2006-03-20 11:10:00,26.41,26.45,26.39,26.44,386000.0,11.7478,11.7656,11.7389,11.7612,386000.0
2006-03-20 11:20:00,26.44,26.46,26.43,26.46,372900.0,11.7612,11.7701,11.7567,11.7701,372900.0
2006-03-20 11:30:00,26.46,26.46,26.43,26.45,576500.0,11.7701,11.7701,11.7567,11.7656,576500.0
2006-03-20 11:40:00,26.45,26.46,26.43,26.45,482800.0,11.7656,11.7701,11.7567,11.7656,482800.0
2006-03-20 11:50:00,26.44,26.45,26.43,26.45,276100.0,11.7612,11.7656,11.7567,11.7656,276100.0
2006-03-20 12:00:00,26.45,26.46,26.43,26.44,276800.0,11.7656,11.7701,11.7567,11.7612,276800.0
2006-03-20 12:10:00,26.44,26.47,26.41,26.46,373000.0,11.7612,11.7745,11.7478,11.7701,373000.0
2006-03-20 12:20:00,26.45,26.47,26.44,26.47,258900.0,11.7656,11.7745,11.7612,11.7745,258900.0
2006-03-20 12:30:00,26.47,26.48,26.45,26.46,303100.0,11.7745,11.779,11.7656,11.7701,303100.0
2006-03-20 12:40:00,26.46,26.48,26.42,26.46,351700.0,11.7701,11.779,11.7523,11.7701,351700.0
2006-03-20 12:50:00,26.46,26.6,26.44,26.46,411500.0,11.7701,11.8323,11.7612,11.7701,411500.0
2006-03-20 13:00:00,26.46,26.46,26.42,26.42,166000.0,11.7701,11.7701,11.7523,11.7523,166000.0
2006-03-20 13:10:00,26.42,26.44,26.42,26.42,147600.0,11.7523,11.7612,11.7523,11.7523,147600.0
2006-03-20 13:20:00,26.43,26.45,26.42,26.44,171700.0,11.7567,11.7656,11.7523,11.7612,171700.0
2006-03-20 13:30:00,26.45,26.45,26.41,26.44,314300.0,11.7656,11.7656,11.7478,11.7612,314300.0
2006-03-20 13:40:00,26.44,26.45,26.42,26.43,210000.0,11.7612,11.7656,11.7523,11.7567,210000.0
2006-03-20 13:50:00,26.44,26.44,26.42,26.43,97500.0,11.7612,11.7612,11.7523,11.7567,97500.0
2006-03-20 14:00:00,26.43,26.44,26.42,26.43,340800.0,11.7567,11.7612,11.7523,11.7567,340800.0
2006-03-20 14:10:00,26.43,26.45,26.42,26.42,363700.0,11.7567,11.7656,11.7523,11.7523,363700.0
2006-03-20 14:20:00,26.42,26.45,26.42,26.44,202500.0,11.7523,11.7656,11.7523,11.7612,202500.0
2006-03-20 14:30:00,26.44,26.45,26.41,26.41,250700.0,11.7612,11.7656,11.7478,11.7478,250700.0
2006-03-20 14:40:00,26.41,26.45,26.41,26.44,374600.0,11.7478,11.7656,11.7478,11.7612,374600.0
2006-03-20 14:50:00,26.45,26.45,26.41,26.42,277100.0,11.7656,11.7656,11.7478,11.7523,277100.0
2006-03-20 15:00:00,26.41,26.45,26.41,26.45,439200.0,11.7478,11.7656,11.7478,11.7656,439200.0
2006-03-20 15:10:00,26.44,26.48,26.43,26.46,600000.0,11.7612,11.779,11.7567,11.7701,600000.0
2006-03-20 15:20:00,26.46,26.48,26.45,26.48,419500.0,11.7701,11.779,11.7656,11.779,419500.0
2006-03-20 15:30:00,26.47,26.5,26.47,26.48,969500.0,11.7745,11.7879,11.7745,11.779,969500.0
2006-03-20 15:40:00,26.48,26.5,26.44,26.46,747300.0,11.779,11.7879,11.7612,11.7701,747300.0
2006-03-20 15:50:00,26.45,26.49,26.45,26.46,612900.0,11.7656,11.7834,11.7656,11.7701,612900.0
2006-03-21 09:30:00,26.5,26.53,26.47,26.48,1082300.0,11.7879,11.8012,11.7745,11.779,1082300.0
2006-03-21 09:40:00,26.47,26.47,26.32,26.35,824000.0,11.7745,11.7745,11.7078,11.7211,824000.0
2006-03-21 09:50:00,26.35,26.4,26.32,26.36,513400.0,11.7211,11.7434,11.7078,11.7256,513400.0
2006-03-21 10:00:00,26.36,26.38,26.33,26.34,383800.0,11.7256,11.7345,11.7122,11.7167,383800.0
2006-03-21 10:10:00,26.35,26.35,26.28,26.31,553200.0,11.7211,11.7211,11.69,11.7033,553200.0
2006-03-21 10:20:00,26.32,26.34,26.3,26.34,380500.0,11.7078,11.7167,11.6989,11.7167,380500.0
2006-03-21 10:30:00,26.33,26.39,26.33,26.38,474000.0,11.7122,11.7389,11.7122,11.7345,474000.0
2006-03-21 10:40:00,26.39,26.49,26.39,26.46,624400.0,11.7389,11.7834,11.7389,11.7701,624400.0
2006-03-21 10:50:00,26.47,26.47,26.39,26.39,538800.0,11.7745,11.7745,11.7389,11.7389,538800.0
2006-03-21 11:00:00,26.39,26.44,26.39,26.41,519500.0,11.7389,11.7612,11.7389,11.7478,519500.0
2006-03-21 11:10:00,26.41,26.42,26.34,26.35,583700.0,11.7478,11.7523,11.7167,11.7211,583700.0
2006-03-21 11:20:00,26.35,26.37,26.29,26.34,572100.0,11.7211,11.73,11.6944,11.7167,572100.0
2006-03-21 11:30:00,26.35,26.4,26.33,26.39,561700.0,11.7211,11.7434,11.7122,11.7389,561700.0
2006-03-21 11:40:00,26.38,26.45,26.38,26.39,470300.0,11.7345,11.7656,11.7345,11.7389,470300.0
2006-03-21 11:50:00,26.4,26.44,26.38,26.41,518100.0,11.7434,11.7612,11.7345,11.7478,518100.0
2006-03-21 12:00:00,26.41,26.44,26.4,26.43,346700.0,11.7478,11.7612,11.7434,11.7567,346700.0
2006-03-21 12:10:00,26.43,26.44,26.39,26.41,372800.0,11.7567,11.7612,11.7389,11.7478,372800.0
2006-03-21 12:20:00,26.41,26.42,26.39,26.42,242400.0,11.7478,11.7523,11.7389,11.7523,242400.0
2006-03-21 12:30:00,26.41,26.45,26.4,26.44,1007800.0,11.7478,11.7656,11.7434,11.7612,1007800.0
2006-03-21 12:40:00,26.43,26.49,26.43,26.47,350700.0,11.7567,11.7834,11.7567,11.7745,350700.0
2006-03-21 12:50:00,26.48,26.5,26.45,26.46,349600.0,11.779,11.7879,11.7656,11.7701,349600.0
2006-03-21 13:00:00,26.46,26.47,26.42,26.44,558000.0,11.7701,11.7745,11.7523,11.7612,558000.0
2006-03-21 13:10:00,26.44,26.45,26.43,26.43,136800.0,11.7612,11.7656,11.7567,11.7567,136800.0
2006-03-21 13:20:00,26.43,26.44,26.37,26.39,304700.0,11.7567,11.7612,11.73,11.7389,304700.0
2006-03-21 13:30:00,26.4,26.41,26.36,26.38,261300.0,11.7434,11.7478,11.7256,11.7345,261300.0
2006-03-21 13:40:00,26.38,26.4,26.31,26.35,405700.0,11.7345,11.7434,11.7033,11.7211,405700.0
2006-03-21 13:50:00,26.35,26.37,26.3,26.33,381200.0,11.7211,11.73,11.6989,11.7122,381200.0
2006-03-21 14:00:00,26.32,26.35,26.31,26.33,637900.0,11.7078,11.7211,11.7033,11.7122,637900.0
2006-03-21 14:10:00,26.34,26.34,26.25,26.27,728400.0,11.7167,11.7167,11.6767,11.6856,728400.0
2006-03-21 14:20:00,26.27,26.29,26.2,26.22,437900.0,11.6856,11.6944,11.6544,11.6633,437900.0
2006-03-21 14:30:00,26.21,26.22,26.16,26.2,610600.0,11.6589,11.6633,11.6366,11.6544,610600.0
2006-03-21 14:40:00,26.21,26.24,26.18,26.19,520300.0,11.6589,11.6722,11.6455,11.65,520300.0
2006-03-21 14:50:00,26.18,26.2,26.14,26.19,488700.0,11.6455,11.6544,11.6277,11.65,488700.0
2006-03-21 15:00:00,26.2,26.24,26.17,26.19,703400.0,11.6544,11.6722,11.6411,11.65,703400.0
2006-03-21 15:10:00,26.19,26.2,26.15,26.2,562900.0,11.65,11.6544,11.6322,11.6544,562900.0
2006-03-21 15:20:00,26.2,26.22,26.17,26.18,777500.0,11.6544,11.6633,11.6411,11.6455,777500.0
2006-03-21 15:30:00,26.18,26.25,26.17,26.23,787200.0,11.6455,11.6767,11.6411,11.6678,787200.0
2006-03-21 15:40:00,26.24,26.3,26.23,26.3,711400.0,11.6722,11.6989,11.6678,11.6989,711400.0
2006-03-21 15:50:00,26.3,26.37,26.28,26.3,1283700.0,11.6989,11.73,11.69,11.6989,1283700.0
2006-03-22 09:30:00,26.35,26.47,26.35,26.38,1627000.0,11.7211,11.7745,11.7211,11.7345,1627000.0
2006-03-22 09:40:00,26.39,26.41,26.31,26.38,508800.0,11.7389,11.7478,11.7033,11.7345,508800.0
2006-03-22 09:50:00,26.37,26.4,26.37,26.4,692900.0,11.73,11.7434,11.73,11.7434,692900.0
2006-03-22 10:00:00,26.4,26.42,26.38,26.42,734600.0,11.7434,11.7523,11.7345,11.7523,734600.0
2006-03-22 10:10:00,26.42,26.44,26.4,26.44,516100.0,11.7523,11.7612,11.7434,11.7612,516100.0
2006-03-22 10:20:00,26.43,26.47,26.39,26.39,852600.0,11.7567,11.7745,11.7389,11.7389,852600.0
2006-03-22 10:30:00,26.39,26.44,26.35,26.38,507900.0,11.7389,11.7612,11.7211,11.7345,507900.0
2006-03-22 10:40:00,26.38,26.44,26.36,26.42,475000.0,11.7345,11.7612,11.7256,11.7523,475000.0
2006-03-22 10:50:00,26.43,26.44,26.4,26.43,495800.0,11.7567,11.7612,11.7434,11.7567,495800.0
2006-03-22 11:00:00,26.43,26.47,26.43,26.46,464300.0,11.7567,11.7745,11.7567,11.7701,464300.0
2006-03-22 11:10:00,26.46,26.47,26.43,26.43,598700.0,11.7701,11.7745,11.7567,11.7567,598700.0
2006-03-22 11:20:00,26.44,26.48,26.41,26.47,601500.0,11.7612,11.779,11.7478,11.7745,601500.0
2006-03-22 11:30:00,26.47,26.52,26.47,26.49,880500.0,11.7745,11.7968,11.7745,11.7834,880500.0
2006-03-22 11:40:00,26.49,26.51,26.47,26.49,351200.0,11.7834,11.7923,11.7745,11.7834,351200.0
2006-03-22 11:50:00,26.49,26.5,26.41,26.42,370300.0,11.7834,11.7879,11.7478,11.7523,370300.0
2006-03-22 12:00:00,26.42,26.44,26.36,26.37,482300.0,11.7523,11.7612,11.7256,11.73,482300.0
2006-03-22 12:10:00,26.37,26.4,26.36,26.38,349900.0,11.73,11.7434,11.7256,11.7345,349900.0
2006-03-22 12:20:00,26.38,26.39,26.35,26.36,326600.0,11.7345,11.7389,11.7211,11.7256,326600.0
2006-03-22 12:30:00,26.36,26.36,26.3,26.32,367000.0,11.7256,11.7256,11.6989,11.7078,367000.0
2006-03-22 12:40:00,26.32,26.34,26.3,26.31,194800.0,11.7078,11.7167,11.6989,11.7033,194800.0
2006-03-22 12:50:00,26.31,26.32,26.24,26.26,376900.0,11.7033,11.7078,11.6722,11.6811,376900.0
2006-03-22 13:00:00,26.26,26.37,26.26,26.36,387900.0,11.6811,11.73,11.6811,11.7256,387900.0
2006-03-22 13:10:00,26.36,26.38,26.34,26.38,274800.0,11.7256,11.7345,11.7167,11.7345,274800.0
2006-03-22 13:20:00,26.37,26.41,26.37,26.39,348700.0,11.73,11.7478,11.73,11.7389,348700.0
2006-03-22 13:30:00,26.4,26.46,26.37,26.39,404600.0,11.7434,11.7701,11.73,11.7389,404600.0
2006-03-22 13:40:00,26.39,26.44,26.37,26.42,369000.0,11.7389,11.7612,11.73,11.7523,369000.0
2006-03-22 13:50:00,26.42,26.43,26.4,26.42,283400.0,11.7523,11.7567,11.7434,11.7523,283400.0
2006-03-22 14:00:00,26.42,26.45,26.42,26.43,367500.0,11.7523,11.7656,11.7523,11.7567,367500.0
2006-03-22 14:10:00,26.43,26.44,26.37,26.37,536100.0,11.7567,11.7612,11.73,11.73,536100.0
2006-03-22 14:20:00,26.37,26.39,26.36,26.37,461100.0,11.73,11.7389,11.7256,11.73,461100.0
2006-03-22 14:30:00,26.37,26.38,26.36,26.37,377000.0,11.73,11.7345,11.7256,11.73,377000.0
2006-03-22 14:40:00,26.37,26.38,26.35,26.36,411400.0,11.73,11.7345,11.7211,11.7256,411400.0
2006-03-22 14:50:00,26.36,26.4,26.36,26.39,405400.0,11.7256,11.7434,11.7256,11.7389,405400.0
2006-03-22 15:00:00,26.39,26.41,26.37,26.38,591100.0,11.7389,11.7478,11.73,11.7345,591100.0
2006-03-22 15:10:00,26.39,26.4,26.38,26.4,518800.0,11.7389,11.7434,11.7345,11.7434,518800.0
2006-03-22 15:20:00,26.39,26.41,26.39,26.39,635500.0,11.7389,11.7478,11.7389,11.7389,635500.0
2006-03-22 15:30:00,26.4,26.42,26.39,26.41,759400.0,11.7434,11.7523,11.7389,11.7478,759400.0
2006-03-22 15:40:00,26.41,26.45,26.4,26.44,886500.0,11.7478,11.7656,11.7434,11.7612,886500.0
2006-03-22 15:50:00,26.45,26.45,26.37,26.4,1162200.0,11.7656,11.7656,11.73,11.7434,1162200.0
2006-03-23 09:30:00,26.4,26.42,26.27,26.29,708600.0,11.7434,11.7523,11.6856,11.6944,708600.0
2006-03-23 09:40:00,26.29,26.3,26.22,26.3,394500.0,11.6944,11.6989,11.6633,11.6989,394500.0
2006-03-23 09:50:00,26.3,26.4,26.3,26.4,516900.0,11.6989,11.7434,11.6989,11.7434,516900.0
2006-03-23 10:00:00,26.41,26.45,26.34,26.44,445200.0,11.7478,11.7656,11.7167,11.7612,445200.0
2006-03-23 10:10:00,26.43,26.47,26.36,26.45,407400.0,11.7567,11.7745,11.7256,11.7656,407400.0
2006-03-23 10:20:00,26.45,26.47,26.4,26.47,709800.0,11.7656,11.7745,11.7434,11.7745,709800.0
2006-03-23 10:30:00,26.47,26.47,26.28,26.29,575200.0,11.7745,11.7745,11.69,11.6944,575200.0
2006-03-23 10:40:00,26.29,26.33,26.28,26.32,357800.0,11.6944,11.7122,11.69,11.7078,357800.0
2006-03-23 10:50:00,26.31,26.38,26.31,26.33,478100.0,11.7033,11.7345,11.7033,11.7122,478100.0
2006-03-23 11:00:00,26.33,26.33,26.27,26.28,415100.0,11.7122,11.7122,11.6856,11.69,415100.0
2006-03-23 11:10:00,26.29,26.32,26.26,26.3,327500.0,11.6944,11.7078,11.6811,11.6989,327500.0
2006-03-23 11:20:00,26.29,26.3,26.26,26.28,337100.0,11.6944,11.6989,11.6811,11.69,337100.0
2006-03-23 11:30:00,26.27,26.29,26.24,26.25,545700.0,11.6856,11.6944,11.6722,11.6767,545700.0
2006-03-23 11:40:00,26.25,26.26,26.22,26.23,302800.0,11.6767,11.6811,11.6633,11.6678,302800.0
2006-03-23 11:50:00,26.23,26.25,26.22,26.25,263800.0,11.6678,11.6767,11.6633,11.6767,263800.0
2006-03-23 12:00:00,26.24,26.26,26.19,26.21,416500.0,11.6722,11.6811,11.65,11.6589,416500.0
2006-03-23 12:10:00,26.21,26.22,26.16,26.17,227500.0,11.6589,11.6633,11.6366,11.6411,227500.0
2006-03-23 12:20:00,26.17,26.18,26.13,26.17,360200.0,11.6411,11.6455,11.6233,11.6411,360200.0
2006-03-23 12:30:00,26.17,26.22,26.16,26.22,270000.0,11.6411,11.6633,11.6366,11.6633,270000.0
2006-03-23 12:40:00,26.21,26.28,26.21,26.24,290400.0,11.6589,11.69,11.6589,11.6722,290400.0
2006-03-23 12:50:00,26.25,26.26,26.19,26.2,151600.0,11.6767,11.6811,11.65,11.6544,151600.0
2006-03-23 13:00:00,26.2,26.21,26.15,26.16,225400.0,11.6544,11.6589,11.6322,11.6366,225400.0
2006-03-23 13:10:00,26.16,26.17,26.12,26.14,337500.0,11.6366,11.6411,11.6188,11.6277,337500.0
2006-03-23 13:20:00,26.14,26.19,26.14,26.17,194500.0,11.6277,11.65,11.6277,11.6411,194500.0
2006-03-23 13:30:00,26.18,26.18,26.11,26.12,215200.0,11.6455,11.6455,11.6144,11.6188,215200.0
2006-03-23 13:40:00,26.11,26.15,26.06,26.15,444900.0,11.6144,11.6322,11.5921,11.6322,444900.0
2006-03-23 13:50:00,26.14,26.14,26.05,26.13,244200.0,11.6277,11.6277,11.5877,11.6233,244200.0
2006-03-23 14:00:00,26.13,26.14,26.05,26.09,327900.0,11.6233,11.6277,11.5877,11.6055,327900.0
2006-03-23 14:10:00,26.09,26.09,26.03,26.06,425700.0,11.6055,11.6055,11.5788,11.5921,425700.0
2006-03-23 14:20:00,26.06,26.14,26.06,26.08,398600.0,11.5921,11.6277,11.5921,11.601,398600.0
2006-03-23 14:30:00,26.09,26.09,25.99,26.0,663600.0,11.6055,11.6055,11.561,11.5655,663600.0
2006-03-23 14:40:00,25.99,26.07,25.98,26.06,648100.0,11.561,11.5966,11.5566,11.5921,648100.0
2006-03-23 14:50:00,26.07,26.07,25.96,25.99,454300.0,11.5966,11.5966,11.5477,11.561,454300.0
2006-03-23 15:00:00,26.0,26.11,25.98,26.06,585200.0,11.5655,11.6144,11.5566,11.5921,585200.0
2006-03-23 15:10:00,26.06,26.11,26.04,26.07,460900.0,11.5921,11.6144,11.5832,11.5966,460900.0
2006-03-23 15:20:00,26.06,26.09,26.03,26.09,567100.0,11.5921,11.6055,11.5788,11.6055,567100.0
2006-03-23 15:30:00,26.09,26.13,26.06,26.1,461000.0,11.6055,11.6233,11.5921,11.6099,461000.0
2006-03-23 15:40:00,26.11,26.19,26.08,26.15,884600.0,11.6144,11.65,11.601,11.6322,884600.0
2006-03-23 15:50:00,26.16,26.18,26.15,26.15,821900.0,11.6366,11.6455,11.6322,11.6322,821900.0
2006-03-24 09:30:00,26.24,26.24,26.0,26.04,1121600.0,11.6722,11.6722,11.5655,11.5832,1121600.0
2006-03-24 09:40:00,26.03,26.07,25.98,26.0,639800.0,11.5788,11.5966,11.5566,11.5655,639800.0
2006-03-24 09:50:00,26.0,26.01,25.96,26.0,601300.0,11.5655,11.5699,11.5477,11.5655,601300.0
2006-03-24 10:00:00,26.01,26.03,25.99,26.01,736400.0,11.5699,11.5788,11.561,11.5699,736400.0
2006-03-24 10:10:00,26.02,26.07,26.01,26.07,645500.0,11.5743,11.5966,11.5699,11.5966,645500.0
2006-03-24 10:20:00,26.06,26.07,26.03,26.05,620700.0,11.5921,11.5966,11.5788,11.5877,620700.0
2006-03-24 10:30:00,26.06,26.09,26.03,26.05,446300.0,11.5921,11.6055,11.5788,11.5877,446300.0
2006-03-24 10:40:00,26.05,26.07,26.01,26.01,337500.0,11.5877,11.5966,11.5699,11.5699,337500.0
2006-03-24 10:50:00,26.01,26.05,26.0,26.04,361500.0,11.5699,11.5877,11.5655,11.5832,361500.0
2006-03-24 11:00:00,26.04,26.07,26.0,26.04,422000.0,11.5832,11.5966,11.5655,11.5832,422000.0
2006-03-24 11:10:00,26.03,26.04,26.01,26.02,385200.0,11.5788,11.5832,11.5699,11.5743,385200.0
2006-03-24 11:20:00,26.03,26.05,26.01,26.02,278900.0,11.5788,11.5877,11.5699,11.5743,278900.0
2006-03-24 11:30:00,26.01,26.06,26.01,26.02,423200.0,11.5699,11.5921,11.5699,11.5743,423200.0
2006-03-24 11:40:00,26.02,26.04,25.97,25.99,396300.0,11.5743,11.5832,11.5521,11.561,396300.0
2006-03-24 11:50:00,26.0,26.0,25.97,25.98,202100.0,11.5655,11.5655,11.5521,11.5566,202100.0
2006-03-24 12:00:00,25.98,26.01,25.98,26.0,299300.0,11.5566,11.5699,11.5566,11.5655,299300.0
2006-03-24 12:10:00,26.0,26.03,25.99,26.0,144700.0,11.5655,11.5788,11.561,11.5655,144700.0
2006-03-24 12:20:00,26.0,26.01,25.97,25.97,270400.0,11.5655,11.5699,11.5521,11.5521,270400.0
2006-03-24 12:30:00,25.98,26.02,25.98,26.0,293100.0,11.5566,11.5743,11.5566,11.5655,293100.0
2006-03-24 12:40:00,26.0,26.02,25.99,26.0,347000.0,11.5655,11.5743,11.561,11.5655,347000.0
2006-03-24 12:50:00,26.0,26.03,25.97,26.0,294500.0,11.5655,11.5788,11.5521,11.5655,294500.0
2006-03-24 13:00:00,26.0,26.0,25.97,25.98,311300.0,11.5655,11.5655,11.5521,11.5566,311300.0
2006-03-24 13:10:00,25.97,25.99,25.95,25.98,370400.0,11.5521,11.561,11.5432,11.5566,370400.0
2006-03-24 13:20:00,25.98,25.98,25.93,25.93,376000.0,11.5566,11.5566,11.5343,11.5343,376000.0
2006-03-24 13:30:00,25.94,25.94,25.9,25.91,501900.0,11.5388,11.5388,11.521,11.5254,501900.0
2006-03-24 13:40:00,25.91,25.93,25.87,25.88,415200.0,11.5254,11.5343,11.5076,11.5121,415200.0
2006-03-24 13:50:00,25.87,25.9,25.87,25.89,349500.0,11.5076,11.521,11.5076,11.5165,349500.0
2006-03-24 14:00:00,25.89,25.89,25.85,25.86,446900.0,11.5165,11.5165,11.4987,11.5032,446900.0
2006-03-24 14:10:00,25.86,25.94,25.85,25.92,605900.0,11.5032,11.5388,11.4987,11.5299,605900.0
2006-03-24 14:20:00,25.93,25.93,25.87,25.9,225400.0,11.5343,11.5343,11.5076,11.521,225400.0
2006-03-24 14:30:00,25.91,25.91,25.86,25.91,485700.0,11.5254,11.5254,11.5032,11.5254,485700.0
2006-03-24 14:40:00,25.9,26.01,25.88,26.0,486000.0,11.521,11.5699,11.5121,11.5655,486000.0
2006-03-24 14:50:00,26.01,26.04,25.97,26.01,527500.0,11.5699,11.5832,11.5521,11.5699,527500.0
2006-03-24 15:00:00,26.01,26.02,25.97,26.02,475700.0,11.5699,11.5743,11.5521,11.5743,475700.0
2006-03-24 15:10:00,26.01,26.04,26.0,26.02,493700.0,11.5699,11.5832,11.5655,11.5743,493700.0
2006-03-24 15:20:00,26.03,26.08,26.02,26.06,325500.0,11.5788,11.601,11.5743,11.5921,325500.0
2006-03-24 15:30:00,26.07,26.08,26.04,26.04,297100.0,11.5966,11.601,11.5832,11.5832,297100.0
2006-03-24 15:40:00,26.03,26.05,26.01,26.04,410500.0,11.5788,11.5877,11.5699,11.5832,410500.0
2006-03-24 15:50:00,26.05,26.07,26.02,26.04,701700.0,11.5877,11.5966,11.5743,11.5832,701700.0
2006-03-27 09:30:00,26.0,26.01,25.94,25.97,831100.0,11.5655,11.5699,11.5388,11.5521,831100.0
2006-03-27 09:40:00,25.97,26.0,25.88,25.88,513800.0,11.5521,11.5655,11.5121,11.5121,513800.0
2006-03-27 09:50:00,25.88,25.93,25.88,25.92,854400.0,11.5121,11.5343,11.5121,11.5299,854400.0
2006-03-27 10:00:00,25.93,25.95,25.88,25.9,643400.0,11.5343,11.5432,11.5121,11.521,643400.0
2006-03-27 10:10:00,25.89,25.93,25.88,25.91,488400.0,11.5165,11.5343,11.5121,11.5254,488400.0
2006-03-27 10:20:00,25.92,25.94,25.9,25.94,820700.0,11.5299,11.5388,11.521,11.5388,820700.0
2006-03-27 10:30:00,25.94,25.97,25.92,25.96,543900.0,11.5388,11.5521,11.5299,11.5477,543900.0
2006-03-27 10:40:00,25.96,25.99,25.95,25.99,407600.0,11.5477,11.561,11.5432,11.561,407600.0
2006-03-27 10:50:00,25.99,26.02,25.96,26.01,740500.0,11.561,11.5743,11.5477,11.5699,740500.0
2006-03-27 11:00:00,26.0,26.02,25.98,26.0,862900.0,11.5655,11.5743,11.5566,11.5655,862900.0
2006-03-27 11:10:00,26.0,26.01,25.99,25.99,440300.0,11.5655,11.5699,11.561,11.561,440300.0
2006-03-27 11:20:00,25.99,26.0,25.96,25.97,495300.0,11.561,11.5655,11.5477,11.5521,495300.0
2006-03-27 11:30:00,25.96,25.98,25.94,25.94,284800.0,11.5477,11.5566,11.5388,11.5388,284800.0
2006-03-27 11:40:00,25.93,25.96,25.88,25.88,435600.0,11.5343,11.5477,11.5121,11.5121,435600.0
2006-03-27 11:50:00,25.88,25.89,25.85,25.85,380000.0,11.5121,11.5165,11.4987,11.4987,380000.0
2006-03-27 12:00:00,25.84,25.86,25.78,25.8,539500.0,11.4943,11.5032,11.4676,11.4765,539500.0
2006-03-27 12:10:00,25.8,25.83,25.78,25.81,294100.0,11.4765,11.4898,11.4676,11.4809,294100.0
2006-03-27 12:20:00,25.81,25.81,25.77,25.78,265200.0,11.4809,11.4809,11.4631,11.4676,265200.0
2006-03-27 12:30:00,25.78,26.02,25.77,25.83,375900.0,11.4676,11.5743,11.4631,11.4898,375900.0
2006-03-27 12:40:00,25.83,25.83,25.8,25.82,165000.0,11.4898,11.4898,11.4765,11.4854,165000.0
2006-03-27 12:50:00,25.82,25.82,25.8,25.8,148200.0,11.4854,11.4854,11.4765,11.4765,148200.0
2006-03-27 13:00:00,25.8,25.82,25.79,25.81,294900.0,11.4765,11.4854,11.472,11.4809,294900.0
2006-03-27 13:10:00,25.8,25.81,25.79,25.8,140100.0,11.4765,11.4809,11.472,11.4765,140100.0
2006-03-27 13:20:00,25.8,25.82,25.78,25.78,227200.0,11.4765,11.4854,11.4676,11.4676,227200.0
2006-03-27 13:30:00,25.79,25.79,25.73,25.76,601000.0,11.472,11.472,11.4453,11.4587,601000.0
2006-03-27 13:40:00,25.76,25.76,25.73,25.73,344400.0,11.4587,11.4587,11.4453,11.4453,344400.0
2006-03-27 13:50:00,25.73,25.74,25.69,25.69,411300.0,11.4453,11.4498,11.4276,11.4276,411300.0
2006-03-27 14:00:00,25.69,25.73,25.69,25.7,221100.0,11.4276,11.4453,11.4276,11.432,221100.0
2006-03-27 14:10:00,25.71,25.74,25.69,25.74,306200.0,11.4365,11.4498,11.4276,11.4498,306200.0
2006-03-27 14:20:00,25.74,25.76,25.73,25.74,259300.0,11.4498,11.4587,11.4453,11.4498,259300.0
2006-03-27 14:30:00,25.75,25.78,25.73,25.76,417200.0,11.4542,11.4676,11.4453,11.4587,417200.0
2006-03-27 14:40:00,25.77,25.79,25.75,25.77,364500.0,11.4631,11.472,11.4542,11.4631,364500.0
2006-03-27 14:50:00,25.77,25.81,25.75,25.79,821500.0,11.4631,11.4809,11.4542,11.472,821500.0
2006-03-27 15:00:00,25.79,25.8,25.74,25.75,500800.0,11.472,11.4765,11.4498,11.4542,500800.0
2006-03-27 15:10:00,25.74,25.75,25.69,25.74,482400.0,11.4498,11.4542,11.4276,11.4498,482400.0
2006-03-27 15:20:00,25.73,25.74,25.69,25.72,604700.0,11.4453,11.4498,11.4276,11.4409,604700.0
2006-03-27 15:30:00,25.72,25.8,25.71,25.8,646300.0,11.4409,11.4765,11.4365,11.4765,646300.0
2006-03-27 15:40:00,25.79,25.85,25.74,25.84,904400.0,11.472,11.4987,11.4498,11.4943,904400.0
2006-03-27 15:50:00,25.83,25.85,25.79,25.81,1024000.0,11.4898,11.4987,11.472,11.4809,1024000.0
2006-03-28 09:30:00,25.73,25.78,25.73,25.77,868100.0,11.4453,11.4676,11.4453,11.4631,868100.0
2006-03-28 09:40:00,25.77,25.78,25.72,25.77,618400.0,11.4631,11.4676,11.4409,11.4631,618400.0
2006-03-28 09:50:00,25.77,25.81,25.76,25.79,792400.0,11.4631,11.4809,11.4587,11.472,792400.0
2006-03-28 10:00:00,25.79,25.81,25.75,25.75,604300.0,11.472,11.4809,11.4542,11.4542,604300.0
2006-03-28 10:10:00,25.75,25.76,25.64,25.67,552900.0,11.4542,11.4587,11.4053,11.4187,552900.0
2006-03-28 10:20:00,25.67,25.68,25.6,25.65,335900.0,11.4187,11.4231,11.3875,11.4098,335900.0
2006-03-28 10:30:00,25.65,25.65,25.56,25.57,462300.0,11.4098,11.4098,11.3697,11.3742,462300.0
2006-03-28 10:40:00,25.57,25.57,25.5,25.51,1021400.0,11.3742,11.3742,11.343,11.3475,1021400.0
2006-03-28 10:50:00,25.51,25.6,25.51,25.55,631700.0,11.3475,11.3875,11.3475,11.3653,631700.0
2006-03-28 11:00:00,25.55,25.55,25.47,25.47,757600.0,11.3653,11.3653,11.3297,11.3297,757600.0
2006-03-28 11:10:00,25.47,25.5,25.38,25.46,1376300.0,11.3297,11.343,11.2897,11.3252,1376300.0
2006-03-28 11:20:00,25.46,25.53,25.44,25.47,498400.0,11.3252,11.3564,11.3163,11.3297,498400.0
2006-03-28 11:30:00,25.47,25.5,25.45,25.48,271500.0,11.3297,11.343,11.3208,11.3341,271500.0
2006-03-28 11:40:00,25.48,25.51,25.47,25.51,338500.0,11.3341,11.3475,11.3297,11.3475,338500.0
2006-03-28 11:50:00,25.51,25.52,25.48,25.49,443300.0,11.3475,11.3519,11.3341,11.3386,443300.0
2006-03-28 12:00:00,25.5,25.53,25.46,25.5,492700.0,11.343,11.3564,11.3252,11.343,492700.0
2006-03-28 12:10:00,25.49,25.55,25.49,25.53,648400.0,11.3386,11.3653,11.3386,11.3564,648400.0
2006-03-28 12:20:00,25.54,25.57,25.53,25.54,324800.0,11.3608,11.3742,11.3564,11.3608,324800.0
2006-03-28 12:30:00,25.54,25.6,25.54,25.55,439200.0,11.3608,11.3875,11.3608,11.3653,439200.0
2006-03-28 12:40:00,25.55,25.58,25.54,25.56,340400.0,11.3653,11.3786,11.3608,11.3697,340400.0
2006-03-28 12:50:00,25.56,25.57,25.53,25.56,296400.0,11.3697,11.3742,11.3564,11.3697,296400.0
2006-03-28 13:00:00,25.56,25.56,25.51,25.54,359200.0,11.3697,11.3697,11.3475,11.3608,359200.0
2006-03-28 13:10:00,25.55,25.55,25.51,25.52,303200.0,11.3653,11.3653,11.3475,11.3519,303200.0
2006-03-28 13:20:00,25.52,25.56,25.51,25.54,250600.0,11.3519,11.3697,11.3475,11.3608,250600.0
2006-03-28 13:30:00,25.54,25.57,25.53,25.57,212300.0,11.3608,11.3742,11.3564,11.3742,212300.0
2006-03-28 13:40:00,25.56,25.58,25.54,25.57,279600.0,11.3697,11.3786,11.3608,11.3742,279600.0
2006-03-28 13:50:00,25.57,25.58,25.55,25.57,250600.0,11.3742,11.3786,11.3653,11.3742,250600.0
2006-03-28 14:00:00,25.57,25.59,25.53,25.58,518700.0,11.3742,11.3831,11.3564,11.3786,518700.0
2006-03-28 14:10:00,25.57,25.58,25.44,25.44,670600.0,11.3742,11.3786,11.3163,11.3163,670600.0
2006-03-28 14:20:00,25.43,25.56,25.4,25.43,972800.0,11.3119,11.3697,11.2986,11.3119,972800.0
2006-03-28 14:30:00,25.42,25.43,25.3,25.34,1060300.0,11.3075,11.3119,11.2541,11.2719,1060300.0
2006-03-28 14:40:00,25.34,25.47,25.32,25.47,665700.0,11.2719,11.3297,11.263,11.3297,665700.0
2006-03-28 14:50:00,25.47,25.53,25.44,25.48,606600.0,11.3297,11.3564,11.3163,11.3341,606600.0
2006-03-28 15:00:00,25.48,25.49,25.38,25.38,796200.0,11.3341,11.3386,11.2897,11.2897,796200.0
2006-03-28 15:10:00,25.38,25.44,25.35,25.37,758900.0,11.2897,11.3163,11.2763,11.2852,758900.0
2006-03-28 15:20:00,25.38,25.4,25.35,25.39,524200.0,11.2897,11.2986,11.2763,11.2941,524200.0
2006-03-28 15:30:00,25.39,25.43,25.38,25.39,707700.0,11.2941,11.3119,11.2897,11.2941,707700.0
2006-03-28 15:40:00,25.38,25.41,25.35,25.39,937100.0,11.2897,11.303,11.2763,11.2941,937100.0
2006-03-28 15:50:00,25.4,25.44,25.4,25.41,1022900.0,11.2986,11.3163,11.2986,11.303,1022900.0
2006-03-29 09:30:00,25.42,25.55,25.4,25.49,1113700.0,11.3075,11.3653,11.2986,11.3386,1113700.0
2006-03-29 09:40:00,25.49,25.5,25.4,25.43,520200.0,11.3386,11.343,11.2986,11.3119,520200.0
2006-03-29 09:50:00,25.43,25.44,25.34,25.35,680000.0,11.3119,11.3163,11.2719,11.2763,680000.0
2006-03-29 10:00:00,25.35,25.36,25.25,25.26,850000.0,11.2763,11.2808,11.2318,11.2363,850000.0
2006-03-29 10:10:00,25.26,25.37,25.25,25.34,557100.0,11.2363,11.2852,11.2318,11.2719,557100.0
2006-03-29 10:20:00,25.35,25.39,25.33,25.37,491100.0,11.2763,11.2941,11.2674,11.2852,491100.0
2006-03-29 10:30:00,25.37,25.38,25.26,25.3,460200.0,11.2852,11.2897,11.2363,11.2541,460200.0
2006-03-29 10:40:00,25.29,25.29,25.21,25.21,609400.0,11.2496,11.2496,11.214,11.214,609400.0
2006-03-29 10:50:00,25.22,25.25,25.21,25.24,419400.0,11.2185,11.2318,11.214,11.2274,419400.0
2006-03-29 11:00:00,25.23,25.24,25.16,25.21,683500.0,11.2229,11.2274,11.1918,11.214,683500.0
2006-03-29 11:10:00,25.21,25.22,25.18,25.2,576000.0,11.214,11.2185,11.2007,11.2096,576000.0
2006-03-29 11:20:00,25.2,25.25,25.19,25.25,619600.0,11.2096,11.2318,11.2051,11.2318,619600.0
2006-03-29 11:30:00,25.25,25.27,25.2,25.2,1383700.0,11.2318,11.2407,11.2096,11.2096,1383700.0
2006-03-29 11:40:00,25.2,25.21,25.19,25.2,745000.0,11.2096,11.214,11.2051,11.2096,745000.0
2006-03-29 11:50:00,25.2,25.22,25.18,25.2,337400.0,11.2096,11.2185,11.2007,11.2096,337400.0
2006-03-29 12:00:00,25.2,25.2,25.17,25.19,333300.0,11.2096,11.2096,11.1962,11.2051,333300.0
2006-03-29 12:10:00,25.19,25.2,25.18,25.19,3179400.0,11.2051,11.2096,11.2007,11.2051,3179400.0
2006-03-29 12:20:00,25.19,25.23,25.17,25.17,619600.0,11.2051,11.2229,11.1962,11.1962,619600.0
2006-03-29 12:30:00,25.17,25.18,25.14,25.17,596100.0,11.1962,11.2007,11.1829,11.1962,596100.0
2006-03-29 12:40:00,25.17,25.18,25.15,25.15,214900.0,11.1962,11.2007,11.1873,11.1873,214900.0
2006-03-29 12:50:00,25.16,25.17,25.14,25.15,387900.0,11.1918,11.1962,11.1829,11.1873,387900.0
2006-03-29 13:00:00,25.15,25.17,25.15,25.15,343500.0,11.1873,11.1962,11.1873,11.1873,343500.0
2006-03-29 13:10:00,25.15,25.16,25.12,25.15,591400.0,11.1873,11.1918,11.174,11.1873,591400.0
2006-03-29 13:20:00,25.16,25.2,25.15,25.16,447300.0,11.1918,11.2096,11.1873,11.1918,447300.0
2006-03-29 13:30:00,25.16,25.16,25.11,25.12,467600.0,11.1918,11.1918,11.1696,11.174,467600.0
2006-03-29 13:40:00,25.13,25.15,25.12,25.13,259400.0,11.1785,11.1873,11.174,11.1785,259400.0
2006-03-29 13:50:00,25.14,25.18,25.13,25.17,340300.0,11.1829,11.2007,11.1785,11.1962,340300.0
2006-03-29 14:00:00,25.17,25.19,25.15,25.19,498000.0,11.1962,11.2051,11.1873,11.2051,498000.0
2006-03-29 14:10:00,25.19,25.2,25.17,25.18,569600.0,11.2051,11.2096,11.1962,11.2007,569600.0
2006-03-29 14:20:00,25.18,25.2,25.17,25.19,350100.0,11.2007,11.2096,11.1962,11.2051,350100.0
2006-03-29 14:30:00,25.19,25.2,25.18,25.2,505500.0,11.2051,11.2096,11.2007,11.2096,505500.0
2006-03-29 14:40:00,25.2,25.2,25.17,25.18,422900.0,11.2096,11.2096,11.1962,11.2007,422900.0
2006-03-29 14:50:00,25.18,25.19,25.15,25.18,460500.0,11.2007,11.2051,11.1873,11.2007,460500.0
2006-03-29 15:00:00,25.18,25.19,25.17,25.17,442200.0,11.2007,11.2051,11.1962,11.1962,442200.0
2006-03-29 15:10:00,25.17,25.21,25.17,25.21,435800.0,11.1962,11.214,11.1962,11.214,435800.0
2006-03-29 15:20:00,25.2,25.23,25.19,25.23,629400.0,11.2096,11.2229,11.2051,11.2229,629400.0
2006-03-29 15:30:00,25.23,25.25,25.19,25.21,727700.0,11.2229,11.2318,11.2051,11.214,727700.0
2006-03-29 15:40:00,25.21,25.27,25.2,25.26,932500.0,11.214,11.2407,11.2096,11.2363,932500.0
2006-03-29 15:50:00,25.26,25.28,25.25,25.25,1039400.0,11.2363,11.2452,11.2318,11.2318,1039400.0
2006-03-30 09:30:00,25.24,25.32,25.22,25.32,1493300.0,11.2274,11.263,11.2185,11.263,1493300.0
2006-03-30 09:40:00,25.32,25.32,25.22,25.27,1066700.0,11.263,11.263,11.2185,11.2407,1066700.0
2006-03-30 09:50:00,25.27,25.39,25.25,25.38,875600.0,11.2407,11.2941,11.2318,11.2897,875600.0
2006-03-30 10:00:00,25.37,25.4,25.32,25.4,905400.0,11.2852,11.2986,11.263,11.2986,905400.0
2006-03-30 10:10:00,25.4,25.43,25.36,25.36,700300.0,11.2986,11.3119,11.2808,11.2808,700300.0
2006-03-30 10:20:00,25.36,25.39,25.35,25.38,372000.0,11.2808,11.2941,11.2763,11.2897,372000.0
2006-03-30 10:30:00,25.39,25.41,25.31,25.41,669200.0,11.2941,11.303,11.2585,11.303,669200.0
2006-03-30 10:40:00,25.4,25.41,25.31,25.35,870500.0,11.2986,11.303,11.2585,11.2763,870500.0
2006-03-30 10:50:00,25.35,25.38,25.27,25.3,784600.0,11.2763,11.2897,11.2407,11.2541,784600.0
2006-03-30 11:00:00,25.29,25.3,25.23,25.28,570100.0,11.2496,11.2541,11.2229,11.2452,570100.0
2006-03-30 11:10:00,25.28,25.34,25.26,25.33,609600.0,11.2452,11.2719,11.2363,11.2674,609600.0
2006-03-30 11:20:00,25.34,25.37,25.3,25.33,573700.0,11.2719,11.2852,11.2541,11.2674,573700.0
2006-03-30 11:30:00,25.33,25.38,25.31,25.35,413600.0,11.2674,11.2897,11.2585,11.2763,413600.0
2006-03-30 11:40:00,25.36,25.37,25.31,25.31,289900.0,11.2808,11.2852,11.2585,11.2585,289900.0
2006-03-30 11:50:00,25.31,25.32,25.27,25.28,306900.0,11.2585,11.263,11.2407,11.2452,306900.0
2006-03-30 12:00:00,25.27,25.3,25.27,25.29,377300.0,11.2407,11.2541,11.2407,11.2496,377300.0
2006-03-30 12:10:00,25.28,25.33,25.27,25.28,446500.0,11.2452,11.2674,11.2407,11.2452,446500.0
2006-03-30 12:20:00,25.28,25.29,25.25,25.26,365000.0,11.2452,11.2496,11.2318,11.2363,365000.0
2006-03-30 12:30:00,25.25,25.28,25.25,25.25,404000.0,11.2318,11.2452,11.2318,11.2318,404000.0
2006-03-30 12:40:00,25.25,25.28,25.22,25.27,475000.0,11.2318,11.2452,11.2185,11.2407,475000.0
2006-03-30 12:50:00,25.26,25.33,25.25,25.32,367000.0,11.2363,11.2674,11.2318,11.263,367000.0
2006-03-30 13:00:00,25.32,25.33,25.27,25.31,269000.0,11.263,11.2674,11.2407,11.2585,269000.0
2006-03-30 13:10:00,25.31,25.32,25.25,25.28,353800.0,11.2585,11.263,11.2318,11.2452,353800.0
2006-03-30 13:20:00,25.27,25.32,25.27,25.29,266100.0,11.2407,11.263,11.2407,11.2496,266100.0
2006-03-30 13:30:00,25.29,25.29,25.22,25.27,439500.0,11.2496,11.2496,11.2185,11.2407,439500.0
2006-03-30 13:40:00,25.26,25.27,25.22,25.23,345000.0,11.2363,11.2407,11.2185,11.2229,345000.0
2006-03-30 13:50:00,25.23,25.25,25.22,25.24,409200.0,11.2229,11.2318,11.2185,11.2274,409200.0
2006-03-30 14:00:00,25.23,25.26,25.22,25.24,398800.0,11.2229,11.2363,11.2185,11.2274,398800.0
2006-03-30 14:10:00,25.23,25.4,25.23,25.38,737400.0,11.2229,11.2986,11.2229,11.2897,737400.0
2006-03-30 14:20:00,25.38,25.41,25.33,25.39,464400.0,11.2897,11.303,11.2674,11.2941,464400.0
2006-03-30 14:30:00,25.39,25.41,25.3,25.32,257900.0,11.2941,11.303,11.2541,11.263,257900.0
2006-03-30 14:40:00,25.32,25.33,25.24,25.28,441500.0,11.263,11.2674,11.2274,11.2452,441500.0
2006-03-30 14:50:00,25.27,25.28,25.24,25.25,305200.0,11.2407,11.2452,11.2274,11.2318,305200.0
2006-03-30 15:00:00,25.24,25.27,25.23,25.25,359600.0,11.2274,11.2407,11.2229,11.2318,359600.0
2006-03-30 15:10:00,25.26,25.29,25.23,25.25,314000.0,11.2363,11.2496,11.2229,11.2318,314000.0
2006-03-30 15:20:00,25.24,25.3,25.24,25.3,377800.0,11.2274,11.2541,11.2274,11.2541,377800.0
2006-03-30 15:30:00,25.29,25.3,25.25,25.26,345400.0,11.2496,11.2541,11.2318,11.2363,345400.0
2006-03-30 15:40:00,25.25,25.26,25.23,25.24,553500.0,11.2318,11.2363,11.2229,11.2274,553500.0
2006-03-30 15:50:00,25.24,25.26,25.21,25.21,767300.0,11.2274,11.2363,11.214,11.214,767300.0
2006-03-31 09:30:00,25.24,25.33,25.21,25.26,975200.0,11.2274,11.2674,11.214,11.2363,975200.0
2006-03-31 09:40:00,25.26,25.32,25.25,25.25,247800.0,11.2363,11.263,11.2318,11.2318,247800.0
2006-03-31 09:50:00,25.26,25.35,25.24,25.35,589800.0,11.2363,11.2763,11.2274,11.2763,589800.0
2006-03-31 10:00:00,25.34,25.37,25.3,25.33,405600.0,11.2719,11.2852,11.2541,11.2674,405600.0
2006-03-31 10:10:00,25.34,25.36,25.31,25.35,317900.0,11.2719,11.2808,11.2585,11.2763,317900.0
2006-03-31 10:20:00,25.35,25.36,25.27,25.27,432800.0,11.2763,11.2808,11.2407,11.2407,432800.0
2006-03-31 10:30:00,25.27,25.31,25.26,25.28,337800.0,11.2407,11.2585,11.2363,11.2452,337800.0
2006-03-31 10:40:00,25.28,25.33,25.27,25.31,338900.0,11.2452,11.2674,11.2407,11.2585,338900.0
2006-03-31 10:50:00,25.3,25.31,25.23,25.26,342200.0,11.2541,11.2585,11.2229,11.2363,342200.0
2006-03-31 11:00:00,25.26,25.29,25.22,25.27,316600.0,11.2363,11.2496,11.2185,11.2407,316600.0
2006-03-31 11:10:00,25.26,25.29,25.25,25.25,244500.0,11.2363,11.2496,11.2318,11.2318,244500.0
2006-03-31 11:20:00,25.25,25.3,25.24,25.26,512000.0,11.2318,11.2541,11.2274,11.2363,512000.0
2006-03-31 11:30:00,25.26,25.3,25.24,25.28,279800.0,11.2363,11.2541,11.2274,11.2452,279800.0
2006-03-31 11:40:00,25.28,25.29,25.25,25.27,321000.0,11.2452,11.2496,11.2318,11.2407,321000.0
2006-03-31 11:50:00,25.28,25.3,25.27,25.3,231800.0,11.2452,11.2541,11.2407,11.2541,231800.0
2006-03-31 12:00:00,25.29,25.3,25.25,25.25,258200.0,11.2496,11.2541,11.2318,11.2318,258200.0
2006-03-31 12:10:00,25.25,25.27,25.25,25.25,190700.0,11.2318,11.2407,11.2318,11.2318,190700.0
2006-03-31 12:20:00,25.25,25.26,25.23,25.23,158700.0,11.2318,11.2363,11.2229,11.2229,158700.0
2006-03-31 12:30:00,25.23,25.28,25.23,25.26,206400.0,11.2229,11.2452,11.2229,11.2363,206400.0
2006-03-31 12:40:00,25.27,25.29,25.25,25.28,288100.0,11.2407,11.2496,11.2318,11.2452,288100.0
2006-03-31 12:50:00,25.28,25.29,25.25,25.25,251800.0,11.2452,11.2496,11.2318,11.2318,251800.0
2006-03-31 13:00:00,25.25,25.26,25.24,25.26,176900.0,11.2318,11.2363,11.2274,11.2363,176900.0
2006-03-31 13:10:00,25.25,25.28,25.24,25.28,234100.0,11.2318,11.2452,11.2274,11.2452,234100.0
2006-03-31 13:20:00,25.27,25.3,25.25,25.26,378900.0,11.2407,11.2541,11.2318,11.2363,378900.0
2006-03-31 13:30:00,25.26,25.26,25.21,25.23,599600.0,11.2363,11.2363,11.214,11.2229,599600.0
2006-03-31 13:40:00,25.22,25.24,25.21,25.22,324600.0,11.2185,11.2274,11.214,11.2185,324600.0
2006-03-31 13:50:00,25.21,25.24,25.2,25.24,416900.0,11.214,11.2274,11.2096,11.2274,416900.0
2006-03-31 14:00:00,25.23,25.26,25.23,25.24,355300.0,11.2229,11.2363,11.2229,11.2274,355300.0
2006-03-31 14:10:00,25.24,25.25,25.18,25.19,283200.0,11.2274,11.2318,11.2007,11.2051,283200.0
2006-03-31 14:20:00,25.19,25.19,25.13,25.13,396300.0,11.2051,11.2051,11.1785,11.1785,396300.0
2006-03-31 14:30:00,25.13,25.14,25.05,25.05,458400.0,11.1785,11.1829,11.1429,11.1429,458400.0
2006-03-31 14:40:00,25.04,25.06,25.01,25.05,606600.0,11.1384,11.1473,11.1251,11.1429,606600.0
2006-03-31 14:50:00,25.05,25.09,25.03,25.06,562000.0,11.1429,11.1607,11.134,11.1473,562000.0
2006-03-31 15:00:00,25.06,25.06,25.01,25.01,672500.0,11.1473,11.1473,11.1251,11.1251,672500.0
2006-03-31 15:10:00,25.01,25.02,24.93,24.95,1709200.0,11.1251,11.1295,11.0895,11.0984,1709200.0
2006-03-31 15:20:00,24.95,25.01,24.95,24.98,693100.0,11.0984,11.1251,11.0984,11.1117,693100.0
2006-03-31 15:30:00,24.98,25.0,24.95,24.97,990800.0,11.1117,11.1206,11.0984,11.1073,990800.0
2006-03-31 15:40:00,24.97,24.98,24.84,24.9,1678400.0,11.1073,11.1117,11.0495,11.0761,1678400.0
2006-03-31 15:50:00,24.91,24.91,24.83,24.91,2229900.0,11.0806,11.0806,11.045,11.0806,2229900.0
2006-04-03 09:30:00,25.09,25.12,25.03,25.06,1205700.0,11.1607,11.174,11.134,11.1473,1205700.0
2006-04-03 09:40:00,25.05,25.18,25.04,25.14,708200.0,11.1429,11.2007,11.1384,11.1829,708200.0
2006-04-03 09:50:00,25.13,25.23,25.05,25.23,803800.0,11.1785,11.2229,11.1429,11.2229,803800.0
2006-04-03 10:00:00,25.23,25.25,25.16,25.24,759600.0,11.2229,11.2318,11.1918,11.2274,759600.0
2006-04-03 10:10:00,25.24,25.24,25.11,25.13,564000.0,11.2274,11.2274,11.1696,11.1785,564000.0
2006-04-03 10:20:00,25.13,25.2,25.12,25.16,374400.0,11.1785,11.2096,11.174,11.1918,374400.0
2006-04-03 10:30:00,25.16,25.2,25.15,25.17,291200.0,11.1918,11.2096,11.1873,11.1962,291200.0
2006-04-03 10:40:00,25.18,25.22,25.16,25.18,274500.0,11.2007,11.2185,11.1918,11.2007,274500.0
2006-04-03 10:50:00,25.18,25.18,25.14,25.16,244300.0,11.2007,11.2007,11.1829,11.1918,244300.0
2006-04-03 11:00:00,25.17,25.17,25.11,25.14,229100.0,11.1962,11.1962,11.1696,11.1829,229100.0
2006-04-03 11:10:00,25.14,25.21,25.13,25.21,443200.0,11.1829,11.214,11.1785,11.214,443200.0
2006-04-03 11:20:00,25.2,25.23,25.19,25.21,437800.0,11.2096,11.2229,11.2051,11.214,437800.0
2006-04-03 11:30:00,25.22,25.23,25.2,25.22,345800.0,11.2185,11.2229,11.2096,11.2185,345800.0
2006-04-03 11:40:00,25.22,25.24,25.19,25.21,334400.0,11.2185,11.2274,11.2051,11.214,334400.0
2006-04-03 11:50:00,25.22,25.29,25.21,25.26,593400.0,11.2185,11.2496,11.214,11.2363,593400.0
2006-04-03 12:00:00,25.25,25.26,25.18,25.19,452800.0,11.2318,11.2363,11.2007,11.2051,452800.0
2006-04-03 12:10:00,25.19,25.2,25.15,25.17,387100.0,11.2051,11.2096,11.1873,11.1962,387100.0
2006-04-03 12:20:00,25.17,25.2,25.16,25.18,247400.0,11.1962,11.2096,11.1918,11.2007,247400.0
2006-04-03 12:30:00,25.18,25.2,25.16,25.17,386800.0,11.2007,11.2096,11.1918,11.1962,386800.0
2006-04-03 12:40:00,25.17,25.19,25.16,25.16,193400.0,11.1962,11.2051,11.1918,11.1918,193400.0
2006-04-03 12:50:00,25.16,25.18,25.14,25.15,357100.0,11.1918,11.2007,11.1829,11.1873,357100.0
2006-04-03 13:00:00,25.15,25.15,25.12,25.13,281500.0,11.1873,11.1873,11.174,11.1785,281500.0
2006-04-03 13:10:00,25.13,25.15,25.12,25.14,202100.0,11.1785,11.1873,11.174,11.1829,202100.0
2006-04-03 13:20:00,25.14,25.15,25.11,25.13,455800.0,11.1829,11.1873,11.1696,11.1785,455800.0
2006-04-03 13:30:00,25.13,25.15,25.13,25.14,294800.0,11.1785,11.1873,11.1785,11.1829,294800.0
2006-04-03 13:40:00,25.14,25.15,25.12,25.12,453600.0,11.1829,11.1873,11.174,11.174,453600.0
2006-04-03 13:50:00,25.12,25.15,25.12,25.13,682300.0,11.174,11.1873,11.174,11.1785,682300.0
2006-04-03 14:00:00,25.14,25.15,25.13,25.15,306800.0,11.1829,11.1873,11.1785,11.1873,306800.0
2006-04-03 14:10:00,25.15,25.16,25.13,25.14,911000.0,11.1873,11.1918,11.1785,11.1829,911000.0
2006-04-03 14:20:00,25.15,25.16,25.13,25.15,445000.0,11.1873,11.1918,11.1785,11.1873,445000.0
2006-04-03 14:30:00,25.15,25.17,25.11,25.13,418100.0,11.1873,11.1962,11.1696,11.1785,418100.0
2006-04-03 14:40:00,25.12,25.15,25.12,25.12,225800.0,11.174,11.1873,11.174,11.174,225800.0
2006-04-03 14:50:00,25.12,25.17,25.11,25.17,421000.0,11.174,11.1962,11.1696,11.1962,421000.0
2006-04-03 15:00:00,25.16,25.23,25.14,25.21,650600.0,11.1918,11.2229,11.1829,11.214,650600.0
2006-04-03 15:10:00,25.22,25.23,25.19,25.22,461600.0,11.2185,11.2229,11.2051,11.2185,461600.0
2006-04-03 15:20:00,25.21,25.22,25.2,25.21,413000.0,11.214,11.2185,11.2096,11.214,413000.0
2006-04-03 15:30:00,25.2,25.21,25.1,25.16,756900.0,11.2096,11.214,11.1651,11.1918,756900.0
2006-04-03 15:40:00,25.15,25.17,25.09,25.16,1052500.0,11.1873,11.1962,11.1607,11.1918,1052500.0
2006-04-03 15:50:00,25.16,25.17,25.11,25.12,1018200.0,11.1918,11.1962,11.1696,11.174,1018200.0
2006-04-04 09:30:00,25.23,25.24,25.14,25.15,900600.0,11.2229,11.2274,11.1829,11.1873,900600.0
2006-04-04 09:40:00,25.15,25.16,25.01,25.08,709300.0,11.1873,11.1918,11.1251,11.1562,709300.0
2006-04-04 09:50:00,25.07,25.07,25.01,25.02,552600.0,11.1518,11.1518,11.1251,11.1295,552600.0
2006-04-04 10:00:00,25.02,25.08,25.02,25.05,4579000.0,11.1295,11.1562,11.1295,11.1429,4579000.0
2006-04-04 10:10:00,25.04,25.1,25.04,25.04,677900.0,11.1384,11.1651,11.1384,11.1384,677900.0
2006-04-04 10:20:00,25.03,25.09,25.03,25.07,580200.0,11.134,11.1607,11.134,11.1518,580200.0
2006-04-04 10:30:00,25.06,25.09,25.04,25.05,553300.0,11.1473,11.1607,11.1384,11.1429,553300.0
2006-04-04 10:40:00,25.05,25.08,25.05,25.08,270100.0,11.1429,11.1562,11.1429,11.1562,270100.0
2006-04-04 10:50:00,25.07,25.09,25.04,25.05,558500.0,11.1518,11.1607,11.1384,11.1429,558500.0
2006-04-04 11:00:00,25.04,25.07,25.02,25.05,417200.0,11.1384,11.1518,11.1295,11.1429,417200.0
2006-04-04 11:10:00,25.05,25.06,25.03,25.05,461600.0,11.1429,11.1473,11.134,11.1429,461600.0
2006-04-04 11:20:00,25.05,25.05,25.03,25.04,482500.0,11.1429,11.1429,11.134,11.1384,482500.0
2006-04-04 11:30:00,25.04,25.07,25.04,25.06,343300.0,11.1384,11.1518,11.1384,11.1473,343300.0
2006-04-04 11:40:00,25.06,25.11,25.06,25.11,288300.0,11.1473,11.1696,11.1473,11.1696,288300.0
2006-04-04 11:50:00,25.11,25.11,25.07,25.07,175000.0,11.1696,11.1696,11.1518,11.1518,175000.0
2006-04-04 12:00:00,25.08,25.11,25.07,25.1,266700.0,11.1562,11.1696,11.1518,11.1651,266700.0
2006-04-04 12:10:00,25.11,25.11,25.07,25.11,308500.0,11.1696,11.1696,11.1518,11.1696,308500.0
2006-04-04 12:20:00,25.11,25.16,25.1,25.14,316700.0,11.1696,11.1918,11.1651,11.1829,316700.0
2006-04-04 12:30:00,25.14,25.15,25.12,25.12,122700.0,11.1829,11.1873,11.174,11.174,122700.0
2006-04-04 12:40:00,25.12,25.14,25.11,25.14,168400.0,11.174,11.1829,11.1696,11.1829,168400.0
2006-04-04 12:50:00,25.14,25.15,25.12,25.14,162500.0,11.1829,11.1873,11.174,11.1829,162500.0
2006-04-04 13:00:00,25.15,25.15,25.1,25.12,404600.0,11.1873,11.1873,11.1651,11.174,404600.0
2006-04-04 13:10:00,25.12,25.13,25.07,25.07,1320300.0,11.174,11.1785,11.1518,11.1518,1320300.0
2006-04-04 13:20:00,25.07,25.09,25.04,25.04,531800.0,11.1518,11.1607,11.1384,11.1384,531800.0
2006-04-04 13:30:00,25.04,25.08,25.04,25.06,210000.0,11.1384,11.1562,11.1384,11.1473,210000.0
2006-04-04 13:40:00,25.07,25.09,25.05,25.08,197500.0,11.1518,11.1607,11.1429,11.1562,197500.0
2006-04-04 13:50:00,25.08,25.12,25.08,25.11,243800.0,11.1562,11.174,11.1562,11.1696,243800.0
2006-04-04 14:00:00,25.11,25.13,25.08,25.11,370500.0,11.1696,11.1785,11.1562,11.1696,370500.0
2006-04-04 14:10:00,25.12,25.13,25.08,25.13,284700.0,11.174,11.1785,11.1562,11.1785,284700.0
2006-04-04 14:20:00,25.13,25.21,25.11,25.19,666800.0,11.1785,11.214,11.1696,11.2051,666800.0
2006-04-04 14:30:00,25.2,25.2,25.12,25.14,503400.0,11.2096,11.2096,11.174,11.1829,503400.0
2006-04-04 14:40:00,25.14,25.14,25.1,25.11,236300.0,11.1829,11.1829,11.1651,11.1696,236300.0
2006-04-04 14:50:00,25.12,25.14,25.1,25.12,277200.0,11.174,11.1829,11.1651,11.174,277200.0
2006-04-04 15:00:00,25.12,25.16,25.11,25.15,396200.0,11.174,11.1918,11.1696,11.1873,396200.0
2006-04-04 15:10:00,25.16,25.16,25.12,25.13,341500.0,11.1918,11.1918,11.174,11.1785,341500.0
2006-04-04 15:20:00,25.14,25.14,25.09,25.11,364500.0,11.1829,11.1829,11.1607,11.1696,364500.0
2006-04-04 15:30:00,25.11,25.12,25.09,25.11,503100.0,11.1696,11.174,11.1607,11.1696,503100.0
2006-04-04 15:40:00,25.11,25.15,25.1,25.13,541900.0,11.1696,11.1873,11.1651,11.1785,541900.0
2006-04-04 15:50:00,25.14,25.14,25.08,25.09,691900.0,11.1829,11.1829,11.1562,11.1607,691900.0
2006-04-05 09:30:00,25.04,25.17,25.03,25.14,1099900.0,11.1384,11.1962,11.134,11.1829,1099900.0
2006-04-05 09:40:00,25.14,25.21,25.12,25.2,394500.0,11.1829,11.214,11.174,11.2096,394500.0
2006-04-05 09:50:00,25.21,25.28,25.18,25.19,488000.0,11.214,11.2452,11.2007,11.2051,488000.0
2006-04-05 10:00:00,25.2,25.26,25.18,25.21,530700.0,11.2096,11.2363,11.2007,11.214,530700.0
2006-04-05 10:10:00,25.21,25.23,25.17,25.19,351900.0,11.214,11.2229,11.1962,11.2051,351900.0
2006-04-05 10:20:00,25.19,25.23,25.17,25.21,405800.0,11.2051,11.2229,11.1962,11.214,405800.0
2006-04-05 10:30:00,25.22,25.23,25.15,25.17,363800.0,11.2185,11.2229,11.1873,11.1962,363800.0
2006-04-05 10:40:00,25.17,25.17,25.13,25.14,306300.0,11.1962,11.1962,11.1785,11.1829,306300.0
2006-04-05 10:50:00,25.13,25.14,25.09,25.1,395500.0,11.1785,11.1829,11.1607,11.1651,395500.0
2006-04-05 11:00:00,25.1,25.13,25.09,25.12,429900.0,11.1651,11.1785,11.1607,11.174,429900.0
2006-04-05 11:10:00,25.13,25.13,25.11,25.12,170300.0,11.1785,11.1785,11.1696,11.174,170300.0
2006-04-05 11:20:00,25.11,25.18,25.11,25.17,633300.0,11.1696,11.2007,11.1696,11.1962,633300.0
2006-04-05 11:30:00,25.18,25.18,25.15,25.16,402000.0,11.2007,11.2007,11.1873,11.1918,402000.0
2006-04-05 11:40:00,25.16,25.17,25.12,25.15,780000.0,11.1918,11.1962,11.174,11.1873,780000.0
2006-04-05 11:50:00,25.16,25.19,25.15,25.18,220700.0,11.1918,11.2051,11.1873,11.2007,220700.0
2006-04-05 12:00:00,25.19,25.22,25.17,25.2,307900.0,11.2051,11.2185,11.1962,11.2096,307900.0
2006-04-05 12:10:00,25.21,25.22,25.2,25.21,192300.0,11.214,11.2185,11.2096,11.214,192300.0
2006-04-05 12:20:00,25.21,25.26,25.2,25.25,372400.0,11.214,11.2363,11.2096,11.2318,372400.0
2006-04-05 12:30:00,25.25,25.26,25.23,25.23,348500.0,11.2318,11.2363,11.2229,11.2229,348500.0
2006-04-05 12:40:00,25.23,25.24,25.21,25.23,209200.0,11.2229,11.2274,11.214,11.2229,209200.0
2006-04-05 12:50:00,25.23,25.31,25.23,25.29,486900.0,11.2229,11.2585,11.2229,11.2496,486900.0
2006-04-05 13:00:00,25.3,25.34,25.27,25.29,600600.0,11.2541,11.2719,11.2407,11.2496,600600.0
2006-04-05 13:10:00,25.29,25.29,25.23,25.24,227200.0,11.2496,11.2496,11.2229,11.2274,227200.0
2006-04-05 13:20:00,25.24,25.25,25.18,25.21,627400.0,11.2274,11.2318,11.2007,11.214,627400.0
2006-04-05 13:30:00,25.22,25.23,25.19,25.19,233700.0,11.2185,11.2229,11.2051,11.2051,233700.0
2006-04-05 13:40:00,25.2,25.2,25.18,25.18,167100.0,11.2096,11.2096,11.2007,11.2007,167100.0
2006-04-05 13:50:00,25.18,25.19,25.16,25.16,190500.0,11.2007,11.2051,11.1918,11.1918,190500.0
2006-04-05 14:00:00,25.17,25.18,25.11,25.16,313100.0,11.1962,11.2007,11.1696,11.1918,313100.0
2006-04-05 14:10:00,25.17,25.18,25.13,25.15,190500.0,11.1962,11.2007,11.1785,11.1873,190500.0
2006-04-05 14:20:00,25.16,25.18,25.14,25.16,245800.0,11.1918,11.2007,11.1829,11.1918,245800.0
2006-04-05 14:30:00,25.16,25.17,25.12,25.12,371600.0,11.1918,11.1962,11.174,11.174,371600.0
2006-04-05 14:40:00,25.13,25.13,25.11,25.13,167600.0,11.1785,11.1785,11.1696,11.1785,167600.0
2006-04-05 14:50:00,25.13,25.18,25.13,25.17,323900.0,11.1785,11.2007,11.1785,11.1962,323900.0
2006-04-05 15:00:00,25.17,25.18,25.12,25.18,450100.0,11.1962,11.2007,11.174,11.2007,450100.0
2006-04-05 15:10:00,25.18,25.21,25.16,25.17,1018800.0,11.2007,11.214,11.1918,11.1962,1018800.0
2006-04-05 15:20:00,25.17,25.19,25.11,25.18,605900.0,11.1962,11.2051,11.1696,11.2007,605900.0
2006-04-05 15:30:00,25.18,25.19,25.15,25.15,416400.0,11.2007,11.2051,11.1873,11.1873,416400.0
2006-04-05 15:40:00,25.15,25.2,25.15,25.18,501800.0,11.1873,11.2096,11.1873,11.2007,501800.0
2006-04-05 15:50:00,25.19,25.2,25.16,25.16,729900.0,11.2051,11.2096,11.1918,11.1918,729900.0
2006-04-06 09:30:00,25.02,25.06,25.01,25.03,1220200.0,11.1295,11.1473,11.1251,11.134,1220200.0
2006-04-06 09:40:00,25.03,25.1,25.01,25.07,709100.0,11.134,11.1651,11.1251,11.1518,709100.0
2006-04-06 09:50:00,25.07,25.09,25.04,25.04,523300.0,11.1518,11.1607,11.1384,11.1384,523300.0
2006-04-06 10:00:00,25.04,25.09,25.03,25.08,560800.0,11.1384,11.1607,11.134,11.1562,560800.0
2006-04-06 10:10:00,25.07,25.09,25.04,25.07,559100.0,11.1518,11.1607,11.1384,11.1518,559100.0
2006-04-06 10:20:00,25.07,25.07,25.02,25.03,681000.0,11.1518,11.1518,11.1295,11.134,681000.0
2006-04-06 10:30:00,25.03,25.04,24.99,25.0,653900.0,11.134,11.1384,11.1162,11.1206,653900.0
2006-04-06 10:40:00,25.0,25.01,24.97,24.97,692800.0,11.1206,11.1251,11.1073,11.1073,692800.0
2006-04-06 10:50:00,24.97,24.98,24.94,24.98,689300.0,11.1073,11.1117,11.0939,11.1117,689300.0
2006-04-06 11:00:00,24.99,24.99,24.96,24.97,283200.0,11.1162,11.1162,11.1028,11.1073,283200.0
2006-04-06 11:10:00,24.98,25.0,24.96,24.97,265700.0,11.1117,11.1206,11.1028,11.1073,265700.0
2006-04-06 11:20:00,24.96,24.99,24.95,24.98,399800.0,11.1028,11.1162,11.0984,11.1117,399800.0
2006-04-06 11:30:00,24.97,25.0,24.97,25.0,312900.0,11.1073,11.1206,11.1073,11.1206,312900.0
2006-04-06 11:40:00,25.0,25.01,24.98,25.0,1830100.0,11.1206,11.1251,11.1117,11.1206,1830100.0
2006-04-06 11:50:00,25.0,25.01,24.95,24.98,571000.0,11.1206,11.1251,11.0984,11.1117,571000.0
2006-04-06 12:00:00,24.98,24.99,24.97,24.97,372000.0,11.1117,11.1162,11.1073,11.1073,372000.0
2006-04-06 12:10:00,24.97,24.98,24.95,24.95,500500.0,11.1073,11.1117,11.0984,11.0984,500500.0
2006-04-06 12:20:00,24.95,24.96,24.92,24.93,453800.0,11.0984,11.1028,11.085,11.0895,453800.0
2006-04-06 12:30:00,24.93,24.95,24.91,24.92,374500.0,11.0895,11.0984,11.0806,11.085,374500.0
2006-04-06 12:40:00,24.93,24.99,24.91,24.92,144800.0,11.0895,11.1162,11.0806,11.085,144800.0
2006-04-06 12:50:00,24.92,24.93,24.91,24.92,236900.0,11.085,11.0895,11.0806,11.085,236900.0
2006-04-06 13:00:00,24.93,24.97,24.92,24.94,623300.0,11.0895,11.1073,11.085,11.0939,623300.0
2006-04-06 13:10:00,24.95,24.96,24.93,24.94,217500.0,11.0984,11.1028,11.0895,11.0939,217500.0
2006-04-06 13:20:00,24.94,24.95,24.92,24.95,233100.0,11.0939,11.0984,11.085,11.0984,233100.0
2006-04-06 13:30:00,24.94,24.96,24.93,24.96,164000.0,11.0939,11.1028,11.0895,11.1028,164000.0
2006-04-06 13:40:00,24.95,24.97,24.94,24.96,190700.0,11.0984,11.1073,11.0939,11.1028,190700.0
2006-04-06 13:50:00,24.95,25.0,24.94,25.0,315000.0,11.0984,11.1206,11.0939,11.1206,315000.0
2006-04-06 14:00:00,24.99,25.01,24.97,24.99,757500.0,11.1162,11.1251,11.1073,11.1162,757500.0
2006-04-06 14:10:00,24.99,25.06,24.99,25.05,528200.0,11.1162,11.1473,11.1162,11.1429,528200.0
2006-04-06 14:20:00,25.04,25.06,25.02,25.04,525900.0,11.1384,11.1473,11.1295,11.1384,525900.0
2006-04-06 14:30:00,25.04,25.05,25.0,25.02,366000.0,11.1384,11.1429,11.1206,11.1295,366000.0
2006-04-06 14:40:00,25.02,25.07,25.02,25.05,365600.0,11.1295,11.1518,11.1295,11.1429,365600.0
2006-04-06 14:50:00,25.05,25.07,25.04,25.05,351100.0,11.1429,11.1518,11.1384,11.1429,351100.0
2006-04-06 15:00:00,25.05,25.07,25.02,25.06,2201000.0,11.1429,11.1518,11.1295,11.1473,2201000.0
2006-04-06 15:10:00,25.05,25.09,25.03,25.08,723900.0,11.1429,11.1607,11.134,11.1562,723900.0
2006-04-06 15:20:00,25.08,25.11,25.06,25.11,727500.0,11.1562,11.1696,11.1473,11.1696,727500.0
2006-04-06 15:30:00,25.1,25.11,25.07,25.09,574300.0,11.1651,11.1696,11.1518,11.1607,574300.0
2006-04-06 15:40:00,25.1,25.11,25.06,25.09,867500.0,11.1651,11.1696,11.1473,11.1607,867500.0
2006-04-06 15:50:00,25.08,25.09,25.05,25.07,953800.0,11.1562,11.1607,11.1429,11.1518,953800.0
2006-04-07 09:30:00,25.1,25.13,25.0,25.09,784300.0,11.1651,11.1785,11.1206,11.1607,784300.0
2006-04-07 09:40:00,25.09,25.12,25.05,25.11,435400.0,11.1607,11.174,11.1429,11.1696,435400.0
2006-04-07 09:50:00,25.1,25.12,25.04,25.06,644600.0,11.1651,11.174,11.1384,11.1473,644600.0
2006-04-07 10:00:00,25.06,25.08,25.03,25.05,650900.0,11.1473,11.1562,11.134,11.1429,650900.0
2006-04-07 10:10:00,25.04,25.04,24.93,24.93,839500.0,11.1384,11.1384,11.0895,11.0895,839500.0
2006-04-07 10:20:00,24.93,24.96,24.88,24.95,762900.0,11.0895,11.1028,11.0672,11.0984,762900.0
2006-04-07 10:30:00,24.95,24.96,24.9,24.94,424300.0,11.0984,11.1028,11.0761,11.0939,424300.0
2006-04-07 10:40:00,24.93,24.94,24.82,24.85,546300.0,11.0895,11.0939,11.0406,11.0539,546300.0
2006-04-07 10:50:00,24.85,24.87,24.83,24.85,419400.0,11.0539,11.0628,11.045,11.0539,419400.0
2006-04-07 11:00:00,24.85,24.93,24.83,24.93,382900.0,11.0539,11.0895,11.045,11.0895,382900.0
2006-04-07 11:10:00,24.93,24.98,24.92,24.94,492200.0,11.0895,11.1117,11.085,11.0939,492200.0
2006-04-07 11:20:00,24.95,24.96,24.88,24.89,318900.0,11.0984,11.1028,11.0672,11.0717,318900.0
2006-04-07 11:30:00,24.9,24.9,24.83,24.83,495600.0,11.0761,11.0761,11.045,11.045,495600.0
2006-04-07 11:40:00,24.83,24.84,24.77,24.79,522700.0,11.045,11.0495,11.0183,11.0272,522700.0
2006-04-07 11:50:00,24.78,24.8,24.76,24.76,355700.0,11.0228,11.0317,11.0139,11.0139,355700.0
2006-04-07 12:00:00,24.76,24.82,24.75,24.82,343300.0,11.0139,11.0406,11.0094,11.0406,343300.0
2006-04-07 12:10:00,24.82,24.83,24.76,24.8,430700.0,11.0406,11.045,11.0139,11.0317,430700.0
2006-04-07 12:20:00,24.81,24.81,24.77,24.79,461800.0,11.0361,11.0361,11.0183,11.0272,461800.0
2006-04-07 12:30:00,24.79,24.81,24.76,24.79,341900.0,11.0272,11.0361,11.0139,11.0272,341900.0
2006-04-07 12:40:00,24.8,24.84,24.77,24.8,331400.0,11.0317,11.0495,11.0183,11.0317,331400.0
2006-04-07 12:50:00,24.81,24.81,24.76,24.77,303000.0,11.0361,11.0361,11.0139,11.0183,303000.0
2006-04-07 13:00:00,24.77,24.81,24.75,24.8,305400.0,11.0183,11.0361,11.0094,11.0317,305400.0
2006-04-07 13:10:00,24.8,24.8,24.78,24.79,227200.0,11.0317,11.0317,11.0228,11.0272,227200.0
2006-04-07 13:20:00,24.8,24.8,24.75,24.77,314300.0,11.0317,11.0317,11.0094,11.0183,314300.0
2006-04-07 13:30:00,24.77,24.78,24.67,24.7,593900.0,11.0183,11.0228,10.9738,10.9872,593900.0
2006-04-07 13:40:00,24.7,24.74,24.7,24.72,355300.0,10.9872,11.005,10.9872,10.9961,355300.0
2006-04-07 13:50:00,24.72,24.75,24.71,24.73,262300.0,10.9961,11.0094,10.9916,11.0005,262300.0
2006-04-07 14:00:00,24.73,24.75,24.71,24.74,423000.0,11.0005,11.0094,10.9916,11.005,423000.0
2006-04-07 14:10:00,24.74,24.76,24.73,24.76,407200.0,11.005,11.0139,11.0005,11.0139,407200.0
2006-04-07 14:20:00,24.75,24.77,24.72,24.74,355900.0,11.0094,11.0183,10.9961,11.005,355900.0
2006-04-07 14:30:00,24.73,24.76,24.71,24.71,383700.0,11.0005,11.0139,10.9916,10.9916,383700.0
2006-04-07 14:40:00,24.72,24.78,24.71,24.77,403800.0,10.9961,11.0228,10.9916,11.0183,403800.0
2006-04-07 14:50:00,24.78,24.79,24.74,24.77,259700.0,11.0228,11.0272,11.005,11.0183,259700.0
2006-04-07 15:00:00,24.77,24.78,24.73,24.77,276300.0,11.0183,11.0228,11.0005,11.0183,276300.0
2006-04-07 15:10:00,24.76,24.78,24.73,24.73,685400.0,11.0139,11.0228,11.0005,11.0005,685400.0
2006-04-07 15:20:00,24.73,24.74,24.7,24.71,615200.0,11.0005,11.005,10.9872,10.9916,615200.0
2006-04-07 15:30:00,24.71,24.77,24.71,24.74,720600.0,10.9916,11.0183,10.9916,11.005,720600.0
2006-04-07 15:40:00,24.74,24.75,24.68,24.72,888400.0,11.005,11.0094,10.9783,10.9961,888400.0
2006-04-07 15:50:00,24.72,24.74,24.65,24.66,1591800.0,10.9961,11.005,10.9649,10.9694,1591800.0
2006-04-10 09:30:00,24.7,24.71,24.62,24.66,852600.0,10.9872,10.9916,10.9516,10.9694,852600.0
2006-04-10 09:40:00,24.66,24.71,24.66,24.68,358700.0,10.9694,10.9916,10.9694,10.9783,358700.0
2006-04-10 09:50:00,24.68,24.73,24.66,24.73,448500.0,10.9783,11.0005,10.9694,11.0005,448500.0
2006-04-10 10:00:00,24.73,24.77,24.72,24.76,459600.0,11.0005,11.0183,10.9961,11.0139,459600.0
2006-04-10 10:10:00,24.76,24.79,24.72,24.79,401200.0,11.0139,11.0272,10.9961,11.0272,401200.0
2006-04-10 10:20:00,24.79,24.81,24.72,24.75,587000.0,11.0272,11.0361,10.9961,11.0094,587000.0
2006-04-10 10:30:00,24.76,24.76,24.69,24.72,344600.0,11.0139,11.0139,10.9827,10.9961,344600.0
2006-04-10 10:40:00,24.72,24.73,24.68,24.7,383500.0,10.9961,11.0005,10.9783,10.9872,383500.0
2006-04-10 10:50:00,24.7,24.77,24.7,24.74,235500.0,10.9872,11.0183,10.9872,11.005,235500.0
2006-04-10 11:00:00,24.74,24.77,24.72,24.72,405500.0,11.005,11.0183,10.9961,10.9961,405500.0
2006-04-10 11:10:00,24.73,24.77,24.71,24.75,280200.0,11.0005,11.0183,10.9916,11.0094,280200.0
2006-04-10 11:20:00,24.76,24.77,24.74,24.75,399500.0,11.0139,11.0183,11.005,11.0094,399500.0
2006-04-10 11:30:00,24.74,24.76,24.74,24.75,217500.0,11.005,11.0139,11.005,11.0094,217500.0
2006-04-10 11:40:00,24.75,24.76,24.73,24.73,273100.0,11.0094,11.0139,11.0005,11.0005,273100.0
2006-04-10 11:50:00,24.74,24.74,24.69,24.72,323400.0,11.005,11.005,10.9827,10.9961,323400.0
2006-04-10 12:00:00,24.72,24.73,24.69,24.7,201600.0,10.9961,11.0005,10.9827,10.9872,201600.0
2006-04-10 12:10:00,24.71,24.73,24.69,24.69,203900.0,10.9916,11.0005,10.9827,10.9827,203900.0
2006-04-10 12:20:00,24.69,24.71,24.66,24.71,352200.0,10.9827,10.9916,10.9694,10.9916,352200.0
2006-04-10 12:30:00,24.72,24.72,24.68,24.69,337200.0,10.9961,10.9961,10.9783,10.9827,337200.0
2006-04-10 12:40:00,24.69,24.7,24.65,24.66,241000.0,10.9827,10.9872,10.9649,10.9694,241000.0
2006-04-10 12:50:00,24.66,24.66,24.62,24.62,458500.0,10.9694,10.9694,10.9516,10.9516,458500.0
2006-04-10 13:00:00,24.63,24.64,24.6,24.6,312800.0,10.956,10.9605,10.9427,10.9427,312800.0
2006-04-10 13:10:00,24.6,24.61,24.52,24.54,666400.0,10.9427,10.9471,10.9071,10.916,666400.0
2006-04-10 13:20:00,24.55,24.64,24.53,24.58,452500.0,10.9205,10.9605,10.9116,10.9338,452500.0
2006-04-10 13:30:00,24.59,24.6,24.55,24.57,317500.0,10.9382,10.9427,10.9205,10.9294,317500.0
2006-04-10 13:40:00,24.58,24.6,24.54,24.57,353200.0,10.9338,10.9427,10.916,10.9294,353200.0
2006-04-10 13:50:00,24.57,24.57,24.51,24.54,410800.0,10.9294,10.9294,10.9027,10.916,410800.0
2006-04-10 14:00:00,24.54,24.55,24.53,24.54,332100.0,10.916,10.9205,10.9116,10.916,332100.0
2006-04-10 14:10:00,24.54,24.55,24.53,24.53,396900.0,10.916,10.9205,10.9116,10.9116,396900.0
2006-04-10 14:20:00,24.54,24.55,24.53,24.54,381500.0,10.916,10.9205,10.9116,10.916,381500.0
2006-04-10 14:30:00,24.54,24.56,24.53,24.53,501500.0,10.916,10.9249,10.9116,10.9116,501500.0
2006-04-10 14:40:00,24.54,24.55,24.51,24.54,418200.0,10.916,10.9205,10.9027,10.916,418200.0
2006-04-10 14:50:00,24.54,24.55,24.51,24.55,455800.0,10.916,10.9205,10.9027,10.9205,455800.0
2006-04-10 15:00:00,24.55,24.65,24.54,24.64,801800.0,10.9205,10.9649,10.916,10.9605,801800.0
2006-04-10 15:10:00,24.65,24.67,24.62,24.66,671800.0,10.9649,10.9738,10.9516,10.9694,671800.0
2006-04-10 15:20:00,24.67,24.7,24.63,24.64,692500.0,10.9738,10.9872,10.956,10.9605,692500.0
2006-04-10 15:30:00,24.65,24.66,24.62,24.66,507800.0,10.9649,10.9694,10.9516,10.9694,507800.0
2006-04-10 15:40:00,24.65,24.69,24.65,24.68,852900.0,10.9649,10.9827,10.9649,10.9783,852900.0
2006-04-10 15:50:00,24.68,24.71,24.64,24.65,1028600.0,10.9783,10.9916,10.9605,10.9649,1028600.0
2006-04-11 09:30:00,24.65,24.68,24.6,24.65,761800.0,10.9649,10.9783,10.9427,10.9649,761800.0
2006-04-11 09:40:00,24.65,24.7,24.65,24.66,310500.0,10.9649,10.9872,10.9649,10.9694,310500.0
2006-04-11 09:50:00,24.66,24.67,24.57,24.57,339100.0,10.9694,10.9738,10.9294,10.9294,339100.0
2006-04-11 10:00:00,24.57,24.7,24.55,24.7,682400.0,10.9294,10.9872,10.9205,10.9872,682400.0
2006-04-11 10:10:00,24.71,24.76,24.61,24.61,940600.0,10.9916,11.0139,10.9471,10.9471,940600.0
2006-04-11 10:20:00,24.61,24.64,24.47,24.5,1577100.0,10.9471,10.9605,10.8849,10.8982,1577100.0
2006-04-11 10:30:00,24.51,24.53,24.47,24.49,632100.0,10.9027,10.9116,10.8849,10.8938,632100.0
2006-04-11 10:40:00,24.48,24.49,24.39,24.43,510300.0,10.8893,10.8938,10.8493,10.8671,510300.0
2006-04-11 10:50:00,24.44,24.44,24.39,24.43,620500.0,10.8715,10.8715,10.8493,10.8671,620500.0
2006-04-11 11:00:00,24.42,24.45,24.4,24.45,560700.0,10.8626,10.876,10.8537,10.876,560700.0
2006-04-11 11:10:00,24.45,24.5,24.45,24.46,737800.0,10.876,10.8982,10.876,10.8804,737800.0
2006-04-11 11:20:00,24.46,24.49,24.46,24.47,321900.0,10.8804,10.8938,10.8804,10.8849,321900.0
2006-04-11 11:30:00,24.47,24.47,24.4,24.42,442300.0,10.8849,10.8849,10.8537,10.8626,442300.0
2006-04-11 11:40:00,24.41,24.43,24.4,24.41,209000.0,10.8582,10.8671,10.8537,10.8582,209000.0
2006-04-11 11:50:00,24.4,24.43,24.38,24.42,277000.0,10.8537,10.8671,10.8448,10.8626,277000.0
2006-04-11 12:00:00,24.42,24.42,24.36,24.39,194000.0,10.8626,10.8626,10.8359,10.8493,194000.0
2006-04-11 12:10:00,24.39,24.39,24.36,24.37,320900.0,10.8493,10.8493,10.8359,10.8404,320900.0
2006-04-11 12:20:00,24.36,24.43,24.35,24.37,208800.0,10.8359,10.8671,10.8315,10.8404,208800.0
2006-04-11 12:30:00,24.36,24.39,24.35,24.36,275900.0,10.8359,10.8493,10.8315,10.8359,275900.0
2006-04-11 12:40:00,24.36,24.38,24.35,24.36,252300.0,10.8359,10.8448,10.8315,10.8359,252300.0
2006-04-11 12:50:00,24.36,24.37,24.32,24.32,293000.0,10.8359,10.8404,10.8181,10.8181,293000.0
2006-04-11 13:00:00,24.32,24.33,24.28,24.33,497100.0,10.8181,10.8226,10.8004,10.8226,497100.0
2006-04-11 13:10:00,24.33,24.35,24.3,24.32,293400.0,10.8226,10.8315,10.8092,10.8181,293400.0
2006-04-11 13:20:00,24.32,24.35,24.3,24.3,342400.0,10.8181,10.8315,10.8092,10.8092,342400.0
2006-04-11 13:30:00,24.3,24.31,24.18,24.18,901600.0,10.8092,10.8137,10.7559,10.7559,901600.0
2006-04-11 13:40:00,24.19,24.24,24.18,24.22,744100.0,10.7603,10.7826,10.7559,10.7737,744100.0
2006-04-11 13:50:00,24.22,24.25,24.19,24.21,571500.0,10.7737,10.787,10.7603,10.7692,571500.0
2006-04-11 14:00:00,24.21,24.21,24.18,24.19,560600.0,10.7692,10.7692,10.7559,10.7603,560600.0
2006-04-11 14:10:00,24.19,24.22,24.18,24.22,472900.0,10.7603,10.7737,10.7559,10.7737,472900.0
2006-04-11 14:20:00,24.22,24.22,24.19,24.22,542500.0,10.7737,10.7737,10.7603,10.7737,542500.0
2006-04-11 14:30:00,24.22,24.29,24.22,24.29,398800.0,10.7737,10.8048,10.7737,10.8048,398800.0
2006-04-11 14:40:00,24.29,24.31,24.26,24.28,580800.0,10.8048,10.8137,10.7915,10.8004,580800.0
2006-04-11 14:50:00,24.28,24.29,24.27,24.29,382900.0,10.8004,10.8048,10.7959,10.8048,382900.0
2006-04-11 15:00:00,24.28,24.31,24.28,24.28,496100.0,10.8004,10.8137,10.8004,10.8004,496100.0
2006-04-11 15:10:00,24.28,24.29,24.25,24.27,605000.0,10.8004,10.8048,10.787,10.7959,605000.0
2006-04-11 15:20:00,24.26,24.27,24.23,24.26,865600.0,10.7915,10.7959,10.7781,10.7915,865600.0
2006-04-11 15:30:00,24.25,24.29,24.25,24.27,539700.0,10.787,10.8048,10.787,10.7959,539700.0
2006-04-11 15:40:00,24.28,24.3,24.26,24.3,811700.0,10.8004,10.8092,10.7915,10.8092,811700.0
2006-04-11 15:50:00,24.3,24.37,24.29,24.34,1167400.0,10.8092,10.8404,10.8048,10.827,1167400.0
2006-04-12 09:30:00,24.32,24.42,24.29,24.31,725500.0,10.8181,10.8626,10.8048,10.8137,725500.0
2006-04-12 09:40:00,24.3,24.36,24.29,24.35,355600.0,10.8092,10.8359,10.8048,10.8315,355600.0
2006-04-12 09:50:00,24.35,24.38,24.32,24.37,985300.0,10.8315,10.8448,10.8181,10.8404,985300.0
2006-04-12 10:00:00,24.37,24.45,24.33,24.42,997300.0,10.8404,10.876,10.8226,10.8626,997300.0
2006-04-12 10:10:00,24.42,24.45,24.41,24.41,496300.0,10.8626,10.876,10.8582,10.8582,496300.0
2006-04-12 10:20:00,24.4,24.41,24.38,24.4,765600.0,10.8537,10.8582,10.8448,10.8537,765600.0
2006-04-12 10:30:00,24.39,24.42,24.38,24.41,904800.0,10.8493,10.8626,10.8448,10.8582,904800.0
2006-04-12 10:40:00,24.42,24.42,24.39,24.4,535900.0,10.8626,10.8626,10.8493,10.8537,535900.0
2006-04-12 10:50:00,24.4,24.47,24.39,24.47,427900.0,10.8537,10.8849,10.8493,10.8849,427900.0
2006-04-12 11:00:00,24.47,24.5,24.43,24.5,414200.0,10.8849,10.8982,10.8671,10.8982,414200.0
2006-04-12 11:10:00,24.49,24.53,24.45,24.46,317100.0,10.8938,10.9116,10.876,10.8804,317100.0
2006-04-12 11:20:00,24.46,24.49,24.46,24.47,323500.0,10.8804,10.8938,10.8804,10.8849,323500.0
2006-04-12 11:30:00,24.47,24.49,24.46,24.47,480800.0,10.8849,10.8938,10.8804,10.8849,480800.0
2006-04-12 11:40:00,24.47,24.47,24.44,24.46,343100.0,10.8849,10.8849,10.8715,10.8804,343100.0
2006-04-12 11:50:00,24.46,24.48,24.44,24.45,180800.0,10.8804,10.8893,10.8715,10.876,180800.0
2006-04-12 12:00:00,24.45,24.48,24.45,24.48,235000.0,10.876,10.8893,10.876,10.8893,235000.0
2006-04-12 12:10:00,24.48,24.49,24.47,24.48,562600.0,10.8893,10.8938,10.8849,10.8893,562600.0
2006-04-12 12:20:00,24.48,24.5,24.47,24.48,249800.0,10.8893,10.8982,10.8849,10.8893,249800.0
2006-04-12 12:30:00,24.48,24.52,24.47,24.48,462600.0,10.8893,10.9071,10.8849,10.8893,462600.0
2006-04-12 12:40:00,24.48,24.5,24.46,24.5,360400.0,10.8893,10.8982,10.8804,10.8982,360400.0
2006-04-12 12:50:00,24.5,24.5,24.48,24.5,263900.0,10.8982,10.8982,10.8893,10.8982,263900.0
2006-04-12 13:00:00,24.49,24.51,24.46,24.47,369200.0,10.8938,10.9027,10.8804,10.8849,369200.0
2006-04-12 13:10:00,24.47,24.49,24.45,24.46,286800.0,10.8849,10.8938,10.876,10.8804,286800.0
2006-04-12 13:20:00,24.47,24.47,24.44,24.44,187700.0,10.8849,10.8849,10.8715,10.8715,187700.0
2006-04-12 13:30:00,24.44,24.47,24.43,24.46,228600.0,10.8715,10.8849,10.8671,10.8804,228600.0
2006-04-12 13:40:00,24.46,24.47,24.41,24.42,513200.0,10.8804,10.8849,10.8582,10.8626,513200.0
2006-04-12 13:50:00,24.42,24.45,24.4,24.44,447000.0,10.8626,10.876,10.8537,10.8715,447000.0
2006-04-12 14:00:00,24.44,24.46,24.44,24.45,191200.0,10.8715,10.8804,10.8715,10.876,191200.0
2006-04-12 14:10:00,24.45,24.45,24.42,24.42,117900.0,10.876,10.876,10.8626,10.8626,117900.0
2006-04-12 14:20:00,24.43,24.48,24.42,24.47,242400.0,10.8671,10.8893,10.8626,10.8849,242400.0
2006-04-12 14:30:00,24.47,24.49,24.45,24.46,212300.0,10.8849,10.8938,10.876,10.8804,212300.0
2006-04-12 14:40:00,24.47,24.48,24.46,24.47,164700.0,10.8849,10.8893,10.8804,10.8849,164700.0
2006-04-12 14:50:00,24.47,24.48,24.45,24.48,303300.0,10.8849,10.8893,10.876,10.8893,303300.0
2006-04-12 15:00:00,24.47,24.47,24.4,24.42,483100.0,10.8849,10.8849,10.8537,10.8626,483100.0
2006-04-12 15:10:00,24.41,24.42,24.4,24.41,557200.0,10.8582,10.8626,10.8537,10.8582,557200.0
2006-04-12 15:20:00,24.4,24.43,24.4,24.4,283700.0,10.8537,10.8671,10.8537,10.8537,283700.0
2006-04-12 15:30:00,24.4,24.44,24.4,24.41,419600.0,10.8537,10.8715,10.8537,10.8582,419600.0
2006-04-12 15:40:00,24.41,24.43,24.4,24.42,493900.0,10.8582,10.8671,10.8537,10.8626,493900.0
2006-04-12 15:50:00,24.42,24.48,24.41,24.44,764000.0,10.8626,10.8893,10.8582,10.8715,764000.0
2006-04-13 09:30:00,24.25,24.38,24.15,24.3,921700.0,10.787,10.8448,10.7425,10.8092,921700.0
2006-04-13 09:40:00,24.31,24.34,24.27,24.33,412700.0,10.8137,10.827,10.7959,10.8226,412700.0
2006-04-13 09:50:00,24.32,24.34,24.29,24.3,552100.0,10.8181,10.827,10.8048,10.8092,552100.0
2006-04-13 10:00:00,24.3,24.42,24.29,24.39,516300.0,10.8092,10.8626,10.8048,10.8493,516300.0
2006-04-13 10:10:00,24.38,24.51,24.38,24.41,891900.0,10.8448,10.9027,10.8448,10.8582,891900.0
2006-04-13 10:20:00,24.42,24.42,24.4,24.4,363600.0,10.8626,10.8626,10.8537,10.8537,363600.0
2006-04-13 10:30:00,24.41,24.44,24.38,24.38,638400.0,10.8582,10.8715,10.8448,10.8448,638400.0
2006-04-13 10:40:00,24.38,24.4,24.33,24.4,298400.0,10.8448,10.8537,10.8226,10.8537,298400.0
2006-04-13 10:50:00,24.41,24.43,24.36,24.41,295200.0,10.8582,10.8671,10.8359,10.8582,295200.0
2006-04-13 11:00:00,24.41,24.43,24.39,24.41,241300.0,10.8582,10.8671,10.8493,10.8582,241300.0
2006-04-13 11:10:00,24.41,24.45,24.4,24.41,414000.0,10.8582,10.876,10.8537,10.8582,414000.0
2006-04-13 11:20:00,24.41,24.43,24.4,24.42,209200.0,10.8582,10.8671,10.8537,10.8626,209200.0
2006-04-13 11:30:00,24.41,24.43,24.4,24.42,610700.0,10.8582,10.8671,10.8537,10.8626,610700.0
2006-04-13 11:40:00,24.42,24.43,24.4,24.43,246500.0,10.8626,10.8671,10.8537,10.8671,246500.0
2006-04-13 11:50:00,24.43,24.46,24.43,24.45,414400.0,10.8671,10.8804,10.8671,10.876,414400.0
2006-04-13 12:00:00,24.45,24.52,24.44,24.5,554600.0,10.876,10.9071,10.8715,10.8982,554600.0
2006-04-13 12:10:00,24.5,24.51,24.46,24.49,281600.0,10.8982,10.9027,10.8804,10.8938,281600.0
2006-04-13 12:20:00,24.49,24.49,24.45,24.46,290600.0,10.8938,10.8938,10.876,10.8804,290600.0
2006-04-13 12:30:00,24.46,24.47,24.44,24.44,155200.0,10.8804,10.8849,10.8715,10.8715,155200.0
2006-04-13 12:40:00,24.45,24.48,24.44,24.47,217700.0,10.876,10.8893,10.8715,10.8849,217700.0
2006-04-13 12:50:00,24.48,24.48,24.44,24.46,240100.0,10.8893,10.8893,10.8715,10.8804,240100.0
2006-04-13 13:00:00,24.46,24.47,24.45,24.45,269800.0,10.8804,10.8849,10.876,10.876,269800.0
2006-04-13 13:10:00,24.45,24.49,24.45,24.49,339100.0,10.876,10.8938,10.876,10.8938,339100.0
2006-04-13 13:20:00,24.48,24.58,24.48,24.55,360100.0,10.8893,10.9338,10.8893,10.9205,360100.0
2006-04-13 13:30:00,24.55,24.57,24.5,24.5,232600.0,10.9205,10.9294,10.8982,10.8982,232600.0
2006-04-13 13:40:00,24.5,24.51,24.48,24.5,313400.0,10.8982,10.9027,10.8893,10.8982,313400.0
2006-04-13 13:50:00,24.5,24.57,24.5,24.56,402200.0,10.8982,10.9294,10.8982,10.9249,402200.0
2006-04-13 14:00:00,24.56,24.58,24.54,24.55,426000.0,10.9249,10.9338,10.916,10.9205,426000.0
2006-04-13 14:10:00,24.55,24.56,24.52,24.54,304800.0,10.9205,10.9249,10.9071,10.916,304800.0
2006-04-13 14:20:00,24.53,24.56,24.52,24.55,275800.0,10.9116,10.9249,10.9071,10.9205,275800.0
2006-04-13 14:30:00,24.56,24.59,24.52,24.54,575200.0,10.9249,10.9382,10.9071,10.916,575200.0
2006-04-13 14:40:00,24.54,24.57,24.54,24.54,353600.0,10.916,10.9294,10.916,10.916,353600.0
2006-04-13 14:50:00,24.54,24.58,24.52,24.58,545800.0,10.916,10.9338,10.9071,10.9338,545800.0
2006-04-13 15:00:00,24.57,24.61,24.56,24.59,937400.0,10.9294,10.9471,10.9249,10.9382,937400.0
2006-04-13 15:10:00,24.6,24.6,24.52,24.53,873100.0,10.9427,10.9427,10.9071,10.9116,873100.0
2006-04-13 15:20:00,24.53,24.54,24.5,24.51,343900.0,10.9116,10.916,10.8982,10.9027,343900.0
2006-04-13 15:30:00,24.52,24.54,24.51,24.53,509700.0,10.9071,10.916,10.9027,10.9116,509700.0
2006-04-13 15:40:00,24.52,24.55,24.5,24.54,560800.0,10.9071,10.9205,10.8982,10.916,560800.0
2006-04-13 15:50:00,24.54,24.55,24.45,24.5,964300.0,10.916,10.9205,10.876,10.8982,964300.0
2006-04-17 09:30:00,24.42,24.47,24.38,24.4,1111000.0,10.8626,10.8849,10.8448,10.8537,1111000.0
2006-04-17 09:40:00,24.39,24.45,24.37,24.37,338700.0,10.8493,10.876,10.8404,10.8404,338700.0
2006-04-17 09:50:00,24.37,24.46,24.36,24.42,401000.0,10.8404,10.8804,10.8359,10.8626,401000.0
2006-04-17 10:00:00,24.43,24.48,24.42,24.45,421300.0,10.8671,10.8893,10.8626,10.876,421300.0
2006-04-17 10:10:00,24.46,24.48,24.44,24.47,252700.0,10.8804,10.8893,10.8715,10.8849,252700.0
2006-04-17 10:20:00,24.47,24.47,24.45,24.45,158300.0,10.8849,10.8849,10.876,10.876,158300.0
2006-04-17 10:30:00,24.46,24.46,24.41,24.44,765000.0,10.8804,10.8804,10.8582,10.8715,765000.0
2006-04-17 10:40:00,24.43,24.47,24.43,24.46,205500.0,10.8671,10.8849,10.8671,10.8804,205500.0
2006-04-17 10:50:00,24.46,24.48,24.45,24.46,193800.0,10.8804,10.8893,10.876,10.8804,193800.0
2006-04-17 11:00:00,24.46,24.47,24.43,24.47,171200.0,10.8804,10.8849,10.8671,10.8849,171200.0
2006-04-17 11:10:00,24.47,24.55,24.44,24.45,493000.0,10.8849,10.9205,10.8715,10.876,493000.0
2006-04-17 11:20:00,24.45,24.52,24.44,24.51,276700.0,10.876,10.9071,10.8715,10.9027,276700.0
2006-04-17 11:30:00,24.51,24.53,24.5,24.5,309900.0,10.9027,10.9116,10.8982,10.8982,309900.0
2006-04-17 11:40:00,24.5,24.54,24.5,24.53,268400.0,10.8982,10.916,10.8982,10.9116,268400.0
2006-04-17 11:50:00,24.53,24.54,24.51,24.52,278400.0,10.9116,10.916,10.9027,10.9071,278400.0
2006-04-17 12:00:00,24.52,24.52,24.48,24.51,279900.0,10.9071,10.9071,10.8893,10.9027,279900.0
2006-04-17 12:10:00,24.51,24.53,24.49,24.49,243600.0,10.9027,10.9116,10.8938,10.8938,243600.0
2006-04-17 12:20:00,24.49,24.53,24.47,24.49,262300.0,10.8938,10.9116,10.8849,10.8938,262300.0
2006-04-17 12:30:00,24.48,24.52,24.47,24.5,262900.0,10.8893,10.9071,10.8849,10.8982,262900.0
2006-04-17 12:40:00,24.5,24.51,24.45,24.46,469500.0,10.8982,10.9027,10.876,10.8804,469500.0
2006-04-17 12:50:00,24.47,24.49,24.45,24.48,102200.0,10.8849,10.8938,10.876,10.8893,102200.0
2006-04-17 13:00:00,24.48,24.48,24.41,24.45,438100.0,10.8893,10.8893,10.8582,10.876,438100.0
2006-04-17 13:10:00,24.45,24.47,24.43,24.45,160300.0,10.876,10.8849,10.8671,10.876,160300.0
2006-04-17 13:20:00,24.45,24.47,24.4,24.45,475800.0,10.876,10.8849,10.8537,10.876,475800.0
2006-04-17 13:30:00,24.45,24.48,24.44,24.44,356300.0,10.876,10.8893,10.8715,10.8715,356300.0
2006-04-17 13:40:00,24.44,24.48,24.42,24.48,243200.0,10.8715,10.8893,10.8626,10.8893,243200.0
2006-04-17 13:50:00,24.48,24.5,24.41,24.41,293700.0,10.8893,10.8982,10.8582,10.8582,293700.0
2006-04-17 14:00:00,24.43,24.43,24.38,24.42,400800.0,10.8671,10.8671,10.8448,10.8626,400800.0
2006-04-17 14:10:00,24.42,24.45,24.4,24.43,384400.0,10.8626,10.876,10.8537,10.8671,384400.0
2006-04-17 14:20:00,24.44,24.45,24.41,24.41,265100.0,10.8715,10.876,10.8582,10.8582,265100.0
2006-04-17 14:30:00,24.41,24.45,24.41,24.44,343900.0,10.8582,10.876,10.8582,10.8715,343900.0
2006-04-17 14:40:00,24.44,24.45,24.37,24.41,468200.0,10.8715,10.876,10.8404,10.8582,468200.0
2006-04-17 14:50:00,24.41,24.43,24.36,24.4,457300.0,10.8582,10.8671,10.8359,10.8537,457300.0
2006-04-17 15:00:00,24.39,24.43,24.38,24.42,247900.0,10.8493,10.8671,10.8448,10.8626,247900.0
2006-04-17 15:10:00,24.42,24.47,24.42,24.45,328300.0,10.8626,10.8849,10.8626,10.876,328300.0
2006-04-17 15:20:00,24.45,24.48,24.43,24.45,558600.0,10.876,10.8893,10.8671,10.876,558600.0
2006-04-17 15:30:00,24.45,24.45,24.34,24.37,705700.0,10.876,10.876,10.827,10.8404,705700.0
2006-04-17 15:40:00,24.38,24.44,24.37,24.43,901500.0,10.8448,10.8715,10.8404,10.8671,901500.0
2006-04-17 15:50:00,24.44,24.46,24.41,24.44,876200.0,10.8715,10.8804,10.8582,10.8715,876200.0
2006-04-18 09:30:00,24.42,24.54,24.42,24.52,944700.0,10.8626,10.916,10.8626,10.9071,944700.0
2006-04-18 09:40:00,24.51,24.62,24.47,24.59,754700.0,10.9027,10.9516,10.8849,10.9382,754700.0
2006-04-18 09:50:00,24.6,24.61,24.54,24.61,575200.0,10.9427,10.9471,10.916,10.9471,575200.0
2006-04-18 10:00:00,24.6,24.67,24.58,24.63,565900.0,10.9427,10.9738,10.9338,10.956,565900.0
2006-04-18 10:10:00,24.62,24.63,24.57,24.59,384500.0,10.9516,10.956,10.9294,10.9382,384500.0
2006-04-18 10:20:00,24.59,24.73,24.59,24.64,666700.0,10.9382,11.0005,10.9382,10.9605,666700.0
2006-04-18 10:30:00,24.64,24.72,24.64,24.69,1205500.0,10.9605,10.9961,10.9605,10.9827,1205500.0
2006-04-18 10:40:00,24.69,24.7,24.66,24.66,599200.0,10.9827,10.9872,10.9694,10.9694,599200.0
2006-04-18 10:50:00,24.66,24.69,24.65,24.66,330100.0,10.9694,10.9827,10.9649,10.9694,330100.0
2006-04-18 11:00:00,24.66,24.68,24.63,24.66,615200.0,10.9694,10.9783,10.956,10.9694,615200.0
2006-04-18 11:10:00,24.66,24.72,24.65,24.71,424200.0,10.9694,10.9961,10.9649,10.9916,424200.0
2006-04-18 11:20:00,24.71,24.74,24.68,24.72,400600.0,10.9916,11.005,10.9783,10.9961,400600.0
2006-04-18 11:30:00,24.72,24.78,24.72,24.75,646400.0,10.9961,11.0228,10.9961,11.0094,646400.0
2006-04-18 11:40:00,24.75,24.75,24.68,24.71,549300.0,11.0094,11.0094,10.9783,10.9916,549300.0
2006-04-18 11:50:00,24.71,24.76,24.7,24.75,640600.0,10.9916,11.0139,10.9872,11.0094,640600.0
2006-04-18 12:00:00,24.75,24.79,24.71,24.79,390300.0,11.0094,11.0272,10.9916,11.0272,390300.0
2006-04-18 12:10:00,24.78,24.8,24.76,24.77,386200.0,11.0228,11.0317,11.0139,11.0183,386200.0
2006-04-18 12:20:00,24.77,24.79,24.74,24.74,314300.0,11.0183,11.0272,11.005,11.005,314300.0
2006-04-18 12:30:00,24.74,24.77,24.72,24.75,212800.0,11.005,11.0183,10.9961,11.0094,212800.0
2006-04-18 12:40:00,24.75,24.76,24.73,24.75,232900.0,11.0094,11.0139,11.0005,11.0094,232900.0
2006-04-18 12:50:00,24.75,24.77,24.72,24.73,276100.0,11.0094,11.0183,10.9961,11.0005,276100.0
2006-04-18 13:00:00,24.72,24.79,24.72,24.75,375500.0,10.9961,11.0272,10.9961,11.0094,375500.0
2006-04-18 13:10:00,24.75,24.79,24.72,24.75,433100.0,11.0094,11.0272,10.9961,11.0094,433100.0
2006-04-18 13:20:00,24.76,24.77,24.73,24.75,236000.0,11.0139,11.0183,11.0005,11.0094,236000.0
2006-04-18 13:30:00,24.75,24.76,24.7,24.71,344600.0,11.0094,11.0139,10.9872,10.9916,344600.0
2006-04-18 13:40:00,24.71,24.75,24.69,24.7,462100.0,10.9916,11.0094,10.9827,10.9872,462100.0
2006-04-18 13:50:00,24.7,24.75,24.67,24.72,340900.0,10.9872,11.0094,10.9738,10.9961,340900.0
2006-04-18 14:00:00,24.72,24.87,24.72,24.85,1025400.0,10.9961,11.0628,10.9961,11.0539,1025400.0
2006-04-18 14:10:00,24.85,24.87,24.7,24.75,582200.0,11.0539,11.0628,10.9872,11.0094,582200.0
2006-04-18 14:20:00,24.75,24.82,24.71,24.8,457800.0,11.0094,11.0406,10.9916,11.0317,457800.0
2006-04-18 14:30:00,24.8,24.84,24.77,24.8,428600.0,11.0317,11.0495,11.0183,11.0317,428600.0
2006-04-18 14:40:00,24.8,24.83,24.74,24.77,615000.0,11.0317,11.045,11.005,11.0183,615000.0
2006-04-18 14:50:00,24.77,24.86,24.76,24.81,662300.0,11.0183,11.0583,11.0139,11.0361,662300.0
2006-04-18 15:00:00,24.82,24.87,24.8,24.82,853600.0,11.0406,11.0628,11.0317,11.0406,853600.0
2006-04-18 15:10:00,24.82,24.9,24.8,24.87,914100.0,11.0406,11.0761,11.0317,11.0628,914100.0
2006-04-18 15:20:00,24.88,24.89,24.8,24.84,728400.0,11.0672,11.0717,11.0317,11.0495,728400.0
2006-04-18 15:30:00,24.83,24.89,24.82,24.83,905600.0,11.045,11.0717,11.0406,11.045,905600.0
2006-04-18 15:40:00,24.82,24.86,24.82,24.83,1250700.0,11.0406,11.0583,11.0406,11.045,1250700.0
2006-04-18 15:50:00,24.84,24.92,24.82,24.92,1529300.0,11.0495,11.085,11.0406,11.085,1529300.0
2006-04-19 09:30:00,25.07,25.07,24.7,24.71,2260300.0,11.1518,11.1518,10.9872,10.9916,2260300.0
2006-04-19 09:40:00,24.7,24.97,24.62,24.74,1809500.0,10.9872,11.1073,10.9516,11.005,1809500.0
2006-04-19 09:50:00,24.74,24.96,24.72,24.91,1723400.0,11.005,11.1028,10.9961,11.0806,1723400.0
2006-04-19 10:00:00,24.9,25.0,24.88,24.97,1490700.0,11.0761,11.1206,11.0672,11.1073,1490700.0
2006-04-19 10:10:00,24.97,24.97,24.86,24.92,915700.0,11.1073,11.1073,11.0583,11.085,915700.0
2006-04-19 10:20:00,24.92,24.95,24.89,24.95,661600.0,11.085,11.0984,11.0717,11.0984,661600.0
2006-04-19 10:30:00,24.94,24.97,24.88,24.88,1072100.0,11.0939,11.1073,11.0672,11.0672,1072100.0
2006-04-19 10:40:00,24.87,24.98,24.86,24.96,837800.0,11.0628,11.1117,11.0583,11.1028,837800.0
2006-04-19 10:50:00,24.96,24.97,24.87,24.87,1033100.0,11.1028,11.1073,11.0628,11.0628,1033100.0
2006-04-19 11:00:00,24.87,24.91,24.85,24.91,615400.0,11.0628,11.0806,11.0539,11.0806,615400.0
2006-04-19 11:10:00,24.9,24.92,24.87,24.88,514300.0,11.0761,11.085,11.0628,11.0672,514300.0
2006-04-19 11:20:00,24.87,24.96,24.87,24.94,492800.0,11.0628,11.1028,11.0628,11.0939,492800.0
2006-04-19 11:30:00,24.94,25.0,24.93,24.99,439500.0,11.0939,11.1206,11.0895,11.1162,439500.0
2006-04-19 11:40:00,24.99,25.02,24.98,24.99,847900.0,11.1162,11.1295,11.1117,11.1162,847900.0
2006-04-19 11:50:00,25.0,25.05,24.99,25.02,671200.0,11.1206,11.1429,11.1162,11.1295,671200.0
2006-04-19 12:00:00,25.02,25.03,24.95,25.0,577700.0,11.1295,11.134,11.0984,11.1206,577700.0
2006-04-19 12:10:00,25.0,25.03,24.98,25.02,616700.0,11.1206,11.134,11.1117,11.1295,616700.0
2006-04-19 12:20:00,25.01,25.03,24.98,25.0,354000.0,11.1251,11.134,11.1117,11.1206,354000.0
2006-04-19 12:30:00,24.99,25.02,24.97,24.97,332400.0,11.1162,11.1295,11.1073,11.1073,332400.0
2006-04-19 12:40:00,24.97,25.0,24.95,24.95,360200.0,11.1073,11.1206,11.0984,11.0984,360200.0
2006-04-19 12:50:00,24.96,24.97,24.92,24.96,331900.0,11.1028,11.1073,11.085,11.1028,331900.0
2006-04-19 13:00:00,24.96,24.98,24.91,24.94,394500.0,11.1028,11.1117,11.0806,11.0939,394500.0
2006-04-19 13:10:00,24.95,24.97,24.9,24.97,604100.0,11.0984,11.1073,11.0761,11.1073,604100.0
2006-04-19 13:20:00,24.96,24.96,24.91,24.93,313800.0,11.1028,11.1028,11.0806,11.0895,313800.0
2006-04-19 13:30:00,24.92,24.98,24.92,24.94,252400.0,11.085,11.1117,11.085,11.0939,252400.0
2006-04-19 13:40:00,24.94,24.96,24.92,24.92,504600.0,11.0939,11.1028,11.085,11.085,504600.0
2006-04-19 13:50:00,24.92,24.93,24.9,24.9,1274300.0,11.085,11.0895,11.0761,11.0761,1274300.0
2006-04-19 14:00:00,24.9,24.91,24.87,24.89,770900.0,11.0761,11.0806,11.0628,11.0717,770900.0
2006-04-19 14:10:00,24.88,24.91,24.86,24.9,659700.0,11.0672,11.0806,11.0583,11.0761,659700.0
2006-04-19 14:20:00,24.9,24.91,24.88,24.9,305300.0,11.0761,11.0806,11.0672,11.0761,305300.0
2006-04-19 14:30:00,24.9,24.95,24.89,24.93,389700.0,11.0761,11.0984,11.0717,11.0895,389700.0
2006-04-19 14:40:00,24.93,24.98,24.92,24.95,427400.0,11.0895,11.1117,11.085,11.0984,427400.0
2006-04-19 14:50:00,24.95,24.98,24.95,24.95,587600.0,11.0984,11.1117,11.0984,11.0984,587600.0
2006-04-19 15:00:00,24.95,24.99,24.93,24.94,693500.0,11.0984,11.1162,11.0895,11.0939,693500.0
2006-04-19 15:10:00,24.93,24.94,24.89,24.9,1106400.0,11.0895,11.0939,11.0717,11.0761,1106400.0
2006-04-19 15:20:00,24.9,24.9,24.83,24.85,775700.0,11.0761,11.0761,11.045,11.0539,775700.0
2006-04-19 15:30:00,24.85,24.88,24.81,24.81,976300.0,11.0539,11.0672,11.0361,11.0361,976300.0
2006-04-19 15:40:00,24.81,24.83,24.78,24.8,1480800.0,11.0361,11.045,11.0228,11.0317,1480800.0
2006-04-19 15:50:00,24.81,24.83,24.79,24.81,1120100.0,11.0361,11.045,11.0272,11.0361,1120100.0
2006-04-20 09:30:00,24.73,24.8,24.71,24.76,1205300.0,11.0005,11.0317,10.9916,11.0139,1205300.0
2006-04-20 09:40:00,24.75,24.93,24.73,24.79,932300.0,11.0094,11.0895,11.0005,11.0272,932300.0
2006-04-20 09:50:00,24.79,24.89,24.79,24.86,586300.0,11.0272,11.0717,11.0272,11.0583,586300.0
2006-04-20 10:00:00,24.87,24.99,24.85,24.95,1337800.0,11.0628,11.1162,11.0539,11.0984,1337800.0
2006-04-20 10:10:00,24.95,24.95,24.87,24.92,978500.0,11.0984,11.0984,11.0628,11.085,978500.0
2006-04-20 10:20:00,24.92,24.97,24.91,24.95,969200.0,11.085,11.1073,11.0806,11.0984,969200.0
2006-04-20 10:30:00,24.95,24.97,24.9,24.91,622500.0,11.0984,11.1073,11.0761,11.0806,622500.0
2006-04-20 10:40:00,24.91,24.92,24.83,24.87,993400.0,11.0806,11.085,11.045,11.0628,993400.0
2006-04-20 10:50:00,24.87,24.92,24.87,24.91,1167600.0,11.0628,11.085,11.0628,11.0806,1167600.0
2006-04-20 11:00:00,24.91,24.91,24.85,24.86,1128600.0,11.0806,11.0806,11.0539,11.0583,1128600.0
2006-04-20 11:10:00,24.89,24.89,24.81,24.83,775400.0,11.0717,11.0717,11.0361,11.045,775400.0
2006-04-20 11:20:00,24.84,24.91,24.83,24.89,652100.0,11.0495,11.0806,11.045,11.0717,652100.0
2006-04-20 11:30:00,24.9,24.94,24.89,24.92,511200.0,11.0761,11.0939,11.0717,11.085,511200.0
2006-04-20 11:40:00,24.92,24.94,24.9,24.93,426400.0,11.085,11.0939,11.0761,11.0895,426400.0
2006-04-20 11:50:00,24.93,24.98,24.92,24.98,380100.0,11.0895,11.1117,11.085,11.1117,380100.0
2006-04-20 12:00:00,24.97,24.98,24.94,24.95,366100.0,11.1073,11.1117,11.0939,11.0984,366100.0
2006-04-20 12:10:00,24.96,24.98,24.93,24.93,428300.0,11.1028,11.1117,11.0895,11.0895,428300.0
2006-04-20 12:20:00,24.93,24.95,24.92,24.94,335900.0,11.0895,11.0984,11.085,11.0939,335900.0
2006-04-20 12:30:00,24.94,24.97,24.9,24.92,419500.0,11.0939,11.1073,11.0761,11.085,419500.0
2006-04-20 12:40:00,24.92,24.95,24.92,24.94,475500.0,11.085,11.0984,11.085,11.0939,475500.0
2006-04-20 12:50:00,24.94,24.95,24.92,24.95,415600.0,11.0939,11.0984,11.085,11.0984,415600.0
2006-04-20 13:00:00,24.95,24.97,24.95,24.96,180300.0,11.0984,11.1073,11.0984,11.1028,180300.0
2006-04-20 13:10:00,24.96,24.96,24.9,24.92,326900.0,11.1028,11.1028,11.0761,11.085,326900.0
2006-04-20 13:20:00,24.92,24.94,24.89,24.93,559600.0,11.085,11.0939,11.0717,11.0895,559600.0
2006-04-20 13:30:00,24.92,24.93,24.9,24.91,436600.0,11.085,11.0895,11.0761,11.0806,436600.0
2006-04-20 13:40:00,24.92,24.94,24.89,24.92,242900.0,11.085,11.0939,11.0717,11.085,242900.0
2006-04-20 13:50:00,24.92,24.93,24.89,24.89,240000.0,11.085,11.0895,11.0717,11.0717,240000.0
2006-04-20 14:00:00,24.9,24.9,24.88,24.88,298900.0,11.0761,11.0761,11.0672,11.0672,298900.0
2006-04-20 14:10:00,24.89,24.91,24.87,24.9,746100.0,11.0717,11.0806,11.0628,11.0761,746100.0
2006-04-20 14:20:00,24.9,24.94,24.9,24.92,283300.0,11.0761,11.0939,11.0761,11.085,283300.0
2006-04-20 14:30:00,24.93,24.95,24.92,24.92,264000.0,11.0895,11.0984,11.085,11.085,264000.0
2006-04-20 14:40:00,24.93,24.94,24.91,24.92,226700.0,11.0895,11.0939,11.0806,11.085,226700.0
2006-04-20 14:50:00,24.92,24.92,24.9,24.9,221800.0,11.085,11.085,11.0761,11.0761,221800.0
2006-04-20 15:00:00,24.91,24.95,24.9,24.92,528400.0,11.0806,11.0984,11.0761,11.085,528400.0
2006-04-20 15:10:00,24.93,24.97,24.91,24.92,732200.0,11.0895,11.1073,11.0806,11.085,732200.0
2006-04-20 15:20:00,24.92,24.96,24.91,24.92,898300.0,11.085,11.1028,11.0806,11.085,898300.0
2006-04-20 15:30:00,24.92,24.93,24.9,24.91,893200.0,11.085,11.0895,11.0761,11.0806,893200.0
2006-04-20 15:40:00,24.91,24.97,24.91,24.95,637400.0,11.0806,11.1073,11.0806,11.0984,637400.0
2006-04-20 15:50:00,24.96,24.98,24.95,24.95,854400.0,11.1028,11.1117,11.0984,11.0984,854400.0
2006-04-21 09:30:00,24.91,25.07,24.91,24.95,2831100.0,11.0806,11.1518,11.0806,11.0984,2831100.0
2006-04-21 09:40:00,24.94,24.96,24.88,24.96,695100.0,11.0939,11.1028,11.0672,11.1028,695100.0
2006-04-21 09:50:00,24.96,24.98,24.92,24.96,476200.0,11.1028,11.1117,11.085,11.1028,476200.0
2006-04-21 10:00:00,24.96,24.97,24.91,24.93,363900.0,11.1028,11.1073,11.0806,11.0895,363900.0
2006-04-21 10:10:00,24.93,24.98,24.92,24.93,698800.0,11.0895,11.1117,11.085,11.0895,698800.0
2006-04-21 10:20:00,24.94,24.95,24.83,24.88,937600.0,11.0939,11.0984,11.045,11.0672,937600.0
2006-04-21 10:30:00,24.87,24.94,24.87,24.92,651400.0,11.0628,11.0939,11.0628,11.085,651400.0
2006-04-21 10:40:00,24.93,24.93,24.86,24.87,366700.0,11.0895,11.0895,11.0583,11.0628,366700.0
2006-04-21 10:50:00,24.87,24.92,24.84,24.87,493100.0,11.0628,11.085,11.0495,11.0628,493100.0
2006-04-21 11:00:00,24.87,24.95,24.86,24.93,498400.0,11.0628,11.0984,11.0583,11.0895,498400.0
2006-04-21 11:10:00,24.92,24.92,24.85,24.85,349100.0,11.085,11.085,11.0539,11.0539,349100.0
2006-04-21 11:20:00,24.86,24.88,24.82,24.88,384200.0,11.0583,11.0672,11.0406,11.0672,384200.0
2006-04-21 11:30:00,24.88,24.89,24.82,24.83,517300.0,11.0672,11.0717,11.0406,11.045,517300.0
2006-04-21 11:40:00,24.84,24.91,24.82,24.91,428400.0,11.0495,11.0806,11.0406,11.0806,428400.0
2006-04-21 11:50:00,24.91,24.92,24.87,24.9,346800.0,11.0806,11.085,11.0628,11.0761,346800.0
2006-04-21 12:00:00,24.9,24.92,24.85,24.86,543600.0,11.0761,11.085,11.0539,11.0583,543600.0
2006-04-21 12:10:00,24.85,24.87,24.82,24.84,378400.0,11.0539,11.0628,11.0406,11.0495,378400.0
2006-04-21 12:20:00,24.84,24.85,24.82,24.84,158700.0,11.0495,11.0539,11.0406,11.0495,158700.0
2006-04-21 12:30:00,24.84,24.87,24.83,24.85,269400.0,11.0495,11.0628,11.045,11.0539,269400.0
2006-04-21 12:40:00,24.86,24.9,24.85,24.88,360500.0,11.0583,11.0761,11.0539,11.0672,360500.0
2006-04-21 12:50:00,24.87,24.91,24.86,24.87,455800.0,11.0628,11.0806,11.0583,11.0628,455800.0
2006-04-21 13:00:00,24.87,24.92,24.87,24.91,199300.0,11.0628,11.085,11.0628,11.0806,199300.0
2006-04-21 13:10:00,24.91,24.92,24.91,24.91,157400.0,11.0806,11.085,11.0806,11.0806,157400.0
2006-04-21 13:20:00,24.92,24.92,24.9,24.91,207800.0,11.085,11.085,11.0761,11.0806,207800.0
2006-04-21 13:30:00,24.91,24.95,24.9,24.94,179000.0,11.0806,11.0984,11.0761,11.0939,179000.0
2006-04-21 13:40:00,24.94,24.94,24.9,24.91,225800.0,11.0939,11.0939,11.0761,11.0806,225800.0
2006-04-21 13:50:00,24.92,24.92,24.86,24.86,283100.0,11.085,11.085,11.0583,11.0583,283100.0
2006-04-21 14:00:00,24.86,24.87,24.83,24.84,464000.0,11.0583,11.0628,11.045,11.0495,464000.0
2006-04-21 14:10:00,24.84,24.84,24.8,24.81,409800.0,11.0495,11.0495,11.0317,11.0361,409800.0
2006-04-21 14:20:00,24.82,24.86,24.8,24.86,608500.0,11.0406,11.0583,11.0317,11.0583,608500.0
2006-04-21 14:30:00,24.85,24.86,24.8,24.84,441900.0,11.0539,11.0583,11.0317,11.0495,441900.0
2006-04-21 14:40:00,24.84,24.85,24.78,24.79,630300.0,11.0495,11.0539,11.0228,11.0272,630300.0
2006-04-21 14:50:00,24.79,24.86,24.79,24.84,531500.0,11.0272,11.0583,11.0272,11.0495,531500.0
2006-04-21 15:00:00,24.85,24.86,24.82,24.84,491900.0,11.0539,11.0583,11.0406,11.0495,491900.0
2006-04-21 15:10:00,24.83,24.86,24.81,24.84,512000.0,11.045,11.0583,11.0361,11.0495,512000.0
2006-04-21 15:20:00,24.84,24.86,24.75,24.81,806300.0,11.0495,11.0583,11.0094,11.0361,806300.0
2006-04-21 15:30:00,24.82,24.86,24.78,24.82,682400.0,11.0406,11.0583,11.0228,11.0406,682400.0
2006-04-21 15:40:00,24.82,24.9,24.82,24.89,843700.0,11.0406,11.0761,11.0406,11.0717,843700.0
2006-04-21 15:50:00,24.89,24.9,24.84,24.87,950600.0,11.0717,11.0761,11.0495,11.0628,950600.0
2006-04-24 09:30:00,24.72,24.8,24.68,24.78,830500.0,10.9961,11.0317,10.9783,11.0228,830500.0
2006-04-24 09:40:00,24.77,24.8,24.73,24.75,481100.0,11.0183,11.0317,11.0005,11.0094,481100.0
2006-04-24 09:50:00,24.74,24.79,24.74,24.76,496400.0,11.005,11.0272,11.005,11.0139,496400.0
2006-04-24 10:00:00,24.77,24.78,24.71,24.71,503200.0,11.0183,11.0228,10.9916,10.9916,503200.0
2006-04-24 10:10:00,24.71,24.78,24.7,24.73,564100.0,10.9916,11.0228,10.9872,11.0005,564100.0
2006-04-24 10:20:00,24.73,24.77,24.72,24.74,301200.0,11.0005,11.0183,10.9961,11.005,301200.0
2006-04-24 10:30:00,24.74,24.76,24.73,24.75,263400.0,11.005,11.0139,11.0005,11.0094,263400.0
2006-04-24 10:40:00,24.76,24.77,24.72,24.74,283500.0,11.0139,11.0183,10.9961,11.005,283500.0
2006-04-24 10:50:00,24.74,24.75,24.71,24.72,240000.0,11.005,11.0094,10.9916,10.9961,240000.0
2006-04-24 11:00:00,24.73,24.75,24.72,24.73,477500.0,11.0005,11.0094,10.9961,11.0005,477500.0
2006-04-24 11:10:00,24.73,24.74,24.69,24.69,509200.0,11.0005,11.005,10.9827,10.9827,509200.0
2006-04-24 11:20:00,24.68,24.7,24.62,24.63,518200.0,10.9783,10.9872,10.9516,10.956,518200.0
2006-04-24 11:30:00,24.63,24.64,24.6,24.61,571500.0,10.956,10.9605,10.9427,10.9471,571500.0
2006-04-24 11:40:00,24.61,24.63,24.59,24.63,367200.0,10.9471,10.956,10.9382,10.956,367200.0
2006-04-24 11:50:00,24.63,24.63,24.57,24.57,500400.0,10.956,10.956,10.9294,10.9294,500400.0
2006-04-24 12:00:00,24.57,24.59,24.55,24.59,539300.0,10.9294,10.9382,10.9205,10.9382,539300.0
2006-04-24 12:10:00,24.59,24.61,24.58,24.59,274900.0,10.9382,10.9471,10.9338,10.9382,274900.0
2006-04-24 12:20:00,24.58,24.59,24.55,24.55,279700.0,10.9338,10.9382,10.9205,10.9205,279700.0
2006-04-24 12:30:00,24.55,24.57,24.54,24.55,210700.0,10.9205,10.9294,10.916,10.9205,210700.0
2006-04-24 12:40:00,24.55,24.64,24.54,24.64,387100.0,10.9205,10.9605,10.916,10.9605,387100.0
2006-04-24 12:50:00,24.63,24.66,24.63,24.65,455800.0,10.956,10.9694,10.956,10.9649,455800.0
2006-04-24 13:00:00,24.64,24.69,24.64,24.69,374800.0,10.9605,10.9827,10.9605,10.9827,374800.0
2006-04-24 13:10:00,24.68,24.69,24.63,24.63,596800.0,10.9783,10.9827,10.956,10.956,596800.0
2006-04-24 13:20:00,24.63,24.66,24.61,24.65,343800.0,10.956,10.9694,10.9471,10.9649,343800.0
2006-04-24 13:30:00,24.65,24.68,24.65,24.66,417400.0,10.9649,10.9783,10.9649,10.9694,417400.0
2006-04-24 13:40:00,24.67,24.72,24.66,24.71,521100.0,10.9738,10.9961,10.9694,10.9916,521100.0
2006-04-24 13:50:00,24.71,24.75,24.7,24.74,293100.0,10.9916,11.0094,10.9872,11.005,293100.0
2006-04-24 14:00:00,24.74,24.76,24.72,24.76,247000.0,11.005,11.0139,10.9961,11.0139,247000.0
2006-04-24 14:10:00,24.75,24.83,24.75,24.83,1050300.0,11.0094,11.045,11.0094,11.045,1050300.0
2006-04-24 14:20:00,24.83,24.84,24.78,24.79,669000.0,11.045,11.0495,11.0228,11.0272,669000.0
2006-04-24 14:30:00,24.78,24.79,24.77,24.79,390800.0,11.0228,11.0272,11.0183,11.0272,390800.0
2006-04-24 14:40:00,24.79,24.8,24.75,24.76,444900.0,11.0272,11.0317,11.0094,11.0139,444900.0
2006-04-24 14:50:00,24.76,24.77,24.58,24.74,460500.0,11.0139,11.0183,10.9338,11.005,460500.0
2006-04-24 15:00:00,24.75,24.76,24.71,24.73,749000.0,11.0094,11.0139,10.9916,11.0005,749000.0
2006-04-24 15:10:00,24.74,24.81,24.72,24.8,742600.0,11.005,11.0361,10.9961,11.0317,742600.0
2006-04-24 15:20:00,24.8,24.83,24.77,24.79,858000.0,11.0317,11.045,11.0183,11.0272,858000.0
2006-04-24 15:30:00,24.79,24.81,24.77,24.78,814700.0,11.0272,11.0361,11.0183,11.0228,814700.0
2006-04-24 15:40:00,24.79,24.83,24.77,24.82,814700.0,11.0272,11.045,11.0183,11.0406,814700.0
2006-04-24 15:50:00,24.82,24.84,24.78,24.79,1005400.0,11.0406,11.0495,11.0228,11.0272,1005400.0
2006-04-25 09:30:00,24.7,24.79,24.7,24.77,1046100.0,10.9872,11.0272,10.9872,11.0183,1046100.0
2006-04-25 09:40:00,24.76,24.83,24.76,24.83,527600.0,11.0139,11.045,11.0139,11.045,527600.0
2006-04-25 09:50:00,24.83,24.88,24.77,24.82,773400.0,11.045,11.0672,11.0183,11.0406,773400.0
2006-04-25 10:00:00,24.81,24.86,24.79,24.85,616100.0,11.0361,11.0583,11.0272,11.0539,616100.0
2006-04-25 10:10:00,24.86,24.87,24.81,24.82,660600.0,11.0583,11.0628,11.0361,11.0406,660600.0
2006-04-25 10:20:00,24.82,24.82,24.75,24.81,645500.0,11.0406,11.0406,11.0094,11.0361,645500.0
2006-04-25 10:30:00,24.8,24.82,24.78,24.81,467400.0,11.0317,11.0406,11.0228,11.0361,467400.0
2006-04-25 10:40:00,24.81,24.84,24.77,24.84,399100.0,11.0361,11.0495,11.0183,11.0495,399100.0
2006-04-25 10:50:00,24.84,24.88,24.84,24.85,572300.0,11.0495,11.0672,11.0495,11.0539,572300.0
2006-04-25 11:00:00,24.85,24.88,24.83,24.84,530300.0,11.0539,11.0672,11.045,11.0495,530300.0
2006-04-25 11:10:00,24.85,24.87,24.84,24.86,487000.0,11.0539,11.0628,11.0495,11.0583,487000.0
2006-04-25 11:20:00,24.85,24.88,24.83,24.85,898300.0,11.0539,11.0672,11.045,11.0539,898300.0
2006-04-25 11:30:00,24.85,24.88,24.82,24.83,495600.0,11.0539,11.0672,11.0406,11.045,495600.0
2006-04-25 11:40:00,24.83,24.84,24.77,24.77,673400.0,11.045,11.0495,11.0183,11.0183,673400.0
2006-04-25 11:50:00,24.77,24.79,24.75,24.77,579600.0,11.0183,11.0272,11.0094,11.0183,579600.0
2006-04-25 12:00:00,24.76,24.78,24.75,24.76,660400.0,11.0139,11.0228,11.0094,11.0139,660400.0
2006-04-25 12:10:00,24.76,24.8,24.75,24.8,397200.0,11.0139,11.0317,11.0094,11.0317,397200.0
2006-04-25 12:20:00,24.8,24.82,24.78,24.82,919900.0,11.0317,11.0406,11.0228,11.0406,919900.0
2006-04-25 12:30:00,24.81,24.82,24.78,24.78,434000.0,11.0361,11.0406,11.0228,11.0228,434000.0
2006-04-25 12:40:00,24.79,24.8,24.76,24.78,177600.0,11.0272,11.0317,11.0139,11.0228,177600.0
2006-04-25 12:50:00,24.78,24.78,24.75,24.75,266600.0,11.0228,11.0228,11.0094,11.0094,266600.0
2006-04-25 13:00:00,24.75,24.79,24.73,24.76,433400.0,11.0094,11.0272,11.0005,11.0139,433400.0
2006-04-25 13:10:00,24.76,24.79,24.73,24.79,787700.0,11.0139,11.0272,11.0005,11.0272,787700.0
2006-04-25 13:20:00,24.79,24.82,24.77,24.8,508800.0,11.0272,11.0406,11.0183,11.0317,508800.0
2006-04-25 13:30:00,24.8,24.83,24.79,24.82,326500.0,11.0317,11.045,11.0272,11.0406,326500.0
2006-04-25 13:40:00,24.81,24.84,24.8,24.82,335600.0,11.0361,11.0495,11.0317,11.0406,335600.0
2006-04-25 13:50:00,24.83,24.85,24.82,24.84,444800.0,11.045,11.0539,11.0406,11.0495,444800.0
2006-04-25 14:00:00,24.84,24.87,24.83,24.86,700100.0,11.0495,11.0628,11.045,11.0583,700100.0
2006-04-25 14:10:00,24.86,24.86,24.8,24.81,449500.0,11.0583,11.0583,11.0317,11.0361,449500.0
2006-04-25 14:20:00,24.82,24.84,24.76,24.78,620800.0,11.0406,11.0495,11.0139,11.0228,620800.0
2006-04-25 14:30:00,24.8,24.8,24.75,24.75,478700.0,11.0317,11.0317,11.0094,11.0094,478700.0
2006-04-25 14:40:00,24.76,24.81,24.75,24.79,534800.0,11.0139,11.0361,11.0094,11.0272,534800.0
2006-04-25 14:50:00,24.8,24.8,24.75,24.75,1057400.0,11.0317,11.0317,11.0094,11.0094,1057400.0
2006-04-25 15:00:00,24.76,24.78,24.72,24.75,1366200.0,11.0139,11.0228,10.9961,11.0094,1366200.0
2006-04-25 15:10:00,24.75,24.77,24.72,24.74,999800.0,11.0094,11.0183,10.9961,11.005,999800.0
2006-04-25 15:20:00,24.74,24.77,24.72,24.73,544800.0,11.005,11.0183,10.9961,11.0005,544800.0
2006-04-25 15:30:00,24.73,24.77,24.72,24.73,1106900.0,11.0005,11.0183,10.9961,11.0005,1106900.0
2006-04-25 15:40:00,24.74,24.77,24.7,24.74,1239000.0,11.005,11.0183,10.9872,11.005,1239000.0
2006-04-25 15:50:00,24.74,24.74,24.68,24.74,1020900.0,11.005,11.005,10.9783,11.005,1020900.0
2006-04-26 09:30:00,24.65,24.91,24.65,24.89,1242400.0,10.9649,11.0806,10.9649,11.0717,1242400.0
2006-04-26 09:40:00,24.9,24.94,24.88,24.93,618500.0,11.0761,11.0939,11.0672,11.0895,618500.0
2006-04-26 09:50:00,24.94,24.98,24.92,24.95,540300.0,11.0939,11.1117,11.085,11.0984,540300.0
2006-04-26 10:00:00,24.95,25.0,24.91,24.96,985100.0,11.0984,11.1206,11.0806,11.1028,985100.0
2006-04-26 10:10:00,24.97,24.97,24.9,24.95,632700.0,11.1073,11.1073,11.0761,11.0984,632700.0
2006-04-26 10:20:00,24.95,24.95,24.87,24.88,1065600.0,11.0984,11.0984,11.0628,11.0672,1065600.0
2006-04-26 10:30:00,24.89,24.99,24.88,24.97,1237900.0,11.0717,11.1162,11.0672,11.1073,1237900.0
2006-04-26 10:40:00,24.96,24.96,24.88,24.89,544800.0,11.1028,11.1028,11.0672,11.0717,544800.0
2006-04-26 10:50:00,24.88,24.97,24.88,24.97,664700.0,11.0672,11.1073,11.0672,11.1073,664700.0
2006-04-26 11:00:00,24.97,24.98,24.95,24.95,523500.0,11.1073,11.1117,11.0984,11.0984,523500.0
2006-04-26 11:10:00,24.95,24.98,24.94,24.94,366000.0,11.0984,11.1117,11.0939,11.0939,366000.0
2006-04-26 11:20:00,24.94,24.97,24.87,24.93,594500.0,11.0939,11.1073,11.0628,11.0895,594500.0
2006-04-26 11:30:00,24.93,24.94,24.87,24.94,445500.0,11.0895,11.0939,11.0628,11.0939,445500.0
2006-04-26 11:40:00,24.94,24.99,24.92,24.97,547300.0,11.0939,11.1162,11.085,11.1073,547300.0
2006-04-26 11:50:00,24.98,24.99,24.96,24.97,362700.0,11.1117,11.1162,11.1028,11.1073,362700.0
2006-04-26 12:00:00,24.97,24.98,24.95,24.95,398800.0,11.1073,11.1117,11.0984,11.0984,398800.0
2006-04-26 12:10:00,24.95,24.99,24.95,24.98,432400.0,11.0984,11.1162,11.0984,11.1117,432400.0
2006-04-26 12:20:00,24.99,25.0,24.96,24.96,341900.0,11.1162,11.1206,11.1028,11.1028,341900.0
2006-04-26 12:30:00,24.96,24.99,24.94,24.97,449700.0,11.1028,11.1162,11.0939,11.1073,449700.0
2006-04-26 12:40:00,24.98,24.99,24.97,24.98,213000.0,11.1117,11.1162,11.1073,11.1117,213000.0
2006-04-26 12:50:00,24.98,24.99,24.96,24.96,238800.0,11.1117,11.1162,11.1028,11.1028,238800.0
2006-04-26 13:00:00,24.96,24.98,24.95,24.96,357600.0,11.1028,11.1117,11.0984,11.1028,357600.0
2006-04-26 13:10:00,24.96,25.02,24.95,24.98,937300.0,11.1028,11.1295,11.0984,11.1117,937300.0
2006-04-26 13:20:00,24.98,25.0,24.94,24.95,222700.0,11.1117,11.1206,11.0939,11.0984,222700.0
2006-04-26 13:30:00,24.96,25.02,24.95,25.02,382100.0,11.1028,11.1295,11.0984,11.1295,382100.0
2006-04-26 13:40:00,25.01,25.01,24.97,24.99,534500.0,11.1251,11.1251,11.1073,11.1162,534500.0
2006-04-26 13:50:00,24.99,24.99,24.96,24.98,279400.0,11.1162,11.1162,11.1028,11.1117,279400.0
2006-04-26 14:00:00,24.98,25.01,24.94,24.98,606100.0,11.1117,11.1251,11.0939,11.1117,606100.0
2006-04-26 14:10:00,24.98,25.0,24.95,24.96,464100.0,11.1117,11.1206,11.0984,11.1028,464100.0
2006-04-26 14:20:00,24.96,25.0,24.95,24.99,911500.0,11.1028,11.1206,11.0984,11.1162,911500.0
2006-04-26 14:30:00,24.99,25.03,24.98,25.03,814200.0,11.1162,11.134,11.1117,11.134,814200.0
2006-04-26 14:40:00,25.03,25.05,25.0,25.0,580600.0,11.134,11.1429,11.1206,11.1206,580600.0
2006-04-26 14:50:00,25.0,25.02,24.97,25.0,732800.0,11.1206,11.1295,11.1073,11.1206,732800.0
2006-04-26 15:00:00,25.0,25.02,24.96,24.96,696800.0,11.1206,11.1295,11.1028,11.1028,696800.0
2006-04-26 15:10:00,24.96,24.97,24.92,24.92,957800.0,11.1028,11.1073,11.085,11.085,957800.0
2006-04-26 15:20:00,24.93,24.96,24.92,24.94,923900.0,11.0895,11.1028,11.085,11.0939,923900.0
2006-04-26 15:30:00,24.95,24.96,24.93,24.94,686500.0,11.0984,11.1028,11.0895,11.0939,686500.0
2006-04-26 15:40:00,24.94,24.98,24.93,24.97,786500.0,11.0939,11.1117,11.0895,11.1073,786500.0
2006-04-26 15:50:00,24.96,25.0,24.96,24.99,1423300.0,11.1028,11.1206,11.1028,11.1162,1423300.0
2006-04-27 09:30:00,24.97,25.05,24.97,25.04,931900.0,11.1073,11.1429,11.1073,11.1384,931900.0
2006-04-27 09:40:00,25.03,25.05,24.97,25.03,919700.0,11.134,11.1429,11.1073,11.134,919700.0
2006-04-27 09:50:00,25.02,25.14,25.02,25.12,716300.0,11.1295,11.1829,11.1295,11.174,716300.0
2006-04-27 10:00:00,25.12,25.2,25.06,25.18,967300.0,11.174,11.2096,11.1473,11.2007,967300.0
2006-04-27 10:10:00,25.17,25.23,25.08,25.11,825100.0,11.1962,11.2229,11.1562,11.1696,825100.0
2006-04-27 10:20:00,25.1,25.12,25.0,25.06,544700.0,11.1651,11.174,11.1206,11.1473,544700.0
2006-04-27 10:30:00,25.06,25.08,24.99,25.03,449300.0,11.1473,11.1562,11.1162,11.134,449300.0
2006-04-27 10:40:00,25.03,25.09,25.0,25.08,424900.0,11.134,11.1607,11.1206,11.1562,424900.0
2006-04-27 10:50:00,25.08,25.18,25.07,25.13,430700.0,11.1562,11.2007,11.1518,11.1785,430700.0
2006-04-27 11:00:00,25.12,25.17,25.1,25.17,498400.0,11.174,11.1962,11.1651,11.1962,498400.0
2006-04-27 11:10:00,25.16,25.17,25.11,25.11,516600.0,11.1918,11.1962,11.1696,11.1696,516600.0
2006-04-27 11:20:00,25.11,25.18,25.1,25.17,578000.0,11.1696,11.2007,11.1651,11.1962,578000.0
2006-04-27 11:30:00,25.16,25.2,25.11,25.17,572200.0,11.1918,11.2096,11.1696,11.1962,572200.0
2006-04-27 11:40:00,25.16,25.17,25.11,25.14,543900.0,11.1918,11.1962,11.1696,11.1829,543900.0
2006-04-27 11:50:00,25.15,25.17,25.1,25.14,327300.0,11.1873,11.1962,11.1651,11.1829,327300.0
2006-04-27 12:00:00,25.15,25.2,25.14,25.17,366900.0,11.1873,11.2096,11.1829,11.1962,366900.0
2006-04-27 12:10:00,25.17,25.2,25.15,25.2,436800.0,11.1962,11.2096,11.1873,11.2096,436800.0
2006-04-27 12:20:00,25.2,25.2,25.16,25.18,250300.0,11.2096,11.2096,11.1918,11.2007,250300.0
2006-04-27 12:30:00,25.19,25.19,25.17,25.19,424700.0,11.2051,11.2051,11.1962,11.2051,424700.0
2006-04-27 12:40:00,25.19,25.2,25.13,25.13,445300.0,11.2051,11.2096,11.1785,11.1785,445300.0
2006-04-27 12:50:00,25.14,25.22,25.14,25.21,480900.0,11.1829,11.2185,11.1829,11.214,480900.0
2006-04-27 13:00:00,25.21,25.22,25.08,25.08,460300.0,11.214,11.2185,11.1562,11.1562,460300.0
2006-04-27 13:10:00,25.08,25.1,25.06,25.07,541800.0,11.1562,11.1651,11.1473,11.1518,541800.0
2006-04-27 13:20:00,25.07,25.11,25.06,25.1,265000.0,11.1518,11.1696,11.1473,11.1651,265000.0
2006-04-27 13:30:00,25.1,25.1,25.07,25.1,234500.0,11.1651,11.1651,11.1518,11.1651,234500.0
2006-04-27 13:40:00,25.1,25.11,25.08,25.1,326600.0,11.1651,11.1696,11.1562,11.1651,326600.0
2006-04-27 13:50:00,25.09,25.14,25.09,25.14,487500.0,11.1607,11.1829,11.1607,11.1829,487500.0
2006-04-27 14:00:00,25.14,25.15,25.1,25.14,305800.0,11.1829,11.1873,11.1651,11.1829,305800.0
2006-04-27 14:10:00,25.14,25.14,25.07,25.08,243600.0,11.1829,11.1829,11.1518,11.1562,243600.0
2006-04-27 14:20:00,25.08,25.1,25.06,25.08,336900.0,11.1562,11.1651,11.1473,11.1562,336900.0
2006-04-27 14:30:00,25.07,25.08,25.02,25.04,632500.0,11.1518,11.1562,11.1295,11.1384,632500.0
2006-04-27 14:40:00,25.04,25.04,24.98,25.02,523700.0,11.1384,11.1384,11.1117,11.1295,523700.0
2006-04-27 14:50:00,25.02,25.04,25.0,25.02,556400.0,11.1295,11.1384,11.1206,11.1295,556400.0
2006-04-27 15:00:00,25.03,25.03,24.99,25.0,648500.0,11.134,11.134,11.1162,11.1206,648500.0
2006-04-27 15:10:00,25.0,25.0,24.97,24.98,731600.0,11.1206,11.1206,11.1073,11.1117,731600.0
2006-04-27 15:20:00,24.97,25.0,24.95,24.95,804000.0,11.1073,11.1206,11.0984,11.0984,804000.0
2006-04-27 15:30:00,24.95,24.96,24.87,24.9,889600.0,11.0984,11.1028,11.0628,11.0761,889600.0
2006-04-27 15:40:00,24.91,24.94,24.9,24.93,743800.0,11.0806,11.0939,11.0761,11.0895,743800.0
2006-04-27 15:50:00,24.93,24.98,24.86,24.86,1257900.0,11.0895,11.1117,11.0583,11.0583,1257900.0
2006-04-28 09:30:00,24.9,24.94,24.88,24.9,1056100.0,11.0761,11.0939,11.0672,11.0761,1056100.0
2006-04-28 09:40:00,24.9,25.03,24.88,24.91,887700.0,11.0761,11.134,11.0672,11.0806,887700.0
2006-04-28 09:50:00,24.92,24.95,24.87,24.88,436300.0,11.085,11.0984,11.0628,11.0672,436300.0
2006-04-28 10:00:00,24.88,24.95,24.86,24.92,475700.0,11.0672,11.0984,11.0583,11.085,475700.0
2006-04-28 10:10:00,24.92,25.06,24.91,25.0,753000.0,11.085,11.1473,11.0806,11.1206,753000.0
2006-04-28 10:20:00,25.0,25.01,24.96,24.98,432700.0,11.1206,11.1251,11.1028,11.1117,432700.0
2006-04-28 10:30:00,24.99,25.0,24.95,24.99,319100.0,11.1162,11.1206,11.0984,11.1162,319100.0
2006-04-28 10:40:00,24.99,25.07,24.99,25.04,492500.0,11.1162,11.1518,11.1162,11.1384,492500.0
2006-04-28 10:50:00,25.05,25.06,24.98,24.98,453700.0,11.1429,11.1473,11.1117,11.1117,453700.0
2006-04-28 11:00:00,24.98,25.05,24.94,24.98,512000.0,11.1117,11.1429,11.0939,11.1117,512000.0
2006-04-28 11:10:00,24.98,25.1,24.98,25.1,401100.0,11.1117,11.1651,11.1117,11.1651,401100.0
2006-04-28 11:20:00,25.09,25.1,25.01,25.01,437300.0,11.1607,11.1651,11.1251,11.1251,437300.0
2006-04-28 11:30:00,25.01,25.03,24.99,24.99,311300.0,11.1251,11.134,11.1162,11.1162,311300.0
2006-04-28 11:40:00,24.98,25.01,24.97,24.99,492000.0,11.1117,11.1251,11.1073,11.1162,492000.0
2006-04-28 11:50:00,24.99,25.03,24.86,25.02,510300.0,11.1162,11.134,11.0583,11.1295,510300.0
2006-04-28 12:00:00,25.02,25.02,24.98,25.0,266800.0,11.1295,11.1295,11.1117,11.1206,266800.0
2006-04-28 12:10:00,25.0,25.01,24.97,24.98,376400.0,11.1206,11.1251,11.1073,11.1117,376400.0
2006-04-28 12:20:00,24.99,25.02,24.98,25.01,437200.0,11.1162,11.1295,11.1117,11.1251,437200.0
2006-04-28 12:30:00,25.0,25.05,25.0,25.02,365800.0,11.1206,11.1429,11.1206,11.1295,365800.0
2006-04-28 12:40:00,25.01,25.03,25.0,25.01,301100.0,11.1251,11.134,11.1206,11.1251,301100.0
2006-04-28 12:50:00,25.02,25.05,25.01,25.02,342800.0,11.1295,11.1429,11.1251,11.1295,342800.0
2006-04-28 13:00:00,25.02,25.04,25.0,25.04,469900.0,11.1295,11.1384,11.1206,11.1384,469900.0
2006-04-28 13:10:00,25.03,25.05,25.02,25.03,652300.0,11.134,11.1429,11.1295,11.134,652300.0
2006-04-28 13:20:00,25.03,25.05,25.0,25.04,410700.0,11.134,11.1429,11.1206,11.1384,410700.0
2006-04-28 13:30:00,25.04,25.05,25.03,25.05,797600.0,11.1384,11.1429,11.134,11.1429,797600.0
2006-04-28 13:40:00,25.05,25.06,25.04,25.05,146400.0,11.1429,11.1473,11.1384,11.1429,146400.0
2006-04-28 13:50:00,25.06,25.11,25.05,25.11,507400.0,11.1473,11.1696,11.1429,11.1696,507400.0
2006-04-28 14:00:00,25.11,25.19,25.1,25.19,580000.0,11.1696,11.2051,11.1651,11.2051,580000.0
2006-04-28 14:10:00,25.19,25.21,25.17,25.17,874800.0,11.2051,11.214,11.1962,11.1962,874800.0
2006-04-28 14:20:00,25.16,25.2,25.16,25.18,401700.0,11.1918,11.2096,11.1918,11.2007,401700.0
2006-04-28 14:30:00,25.19,25.2,25.14,25.16,451900.0,11.2051,11.2096,11.1829,11.1918,451900.0
2006-04-28 14:40:00,25.16,25.2,25.15,25.19,468300.0,11.1918,11.2096,11.1873,11.2051,468300.0
2006-04-28 14:50:00,25.19,25.28,25.19,25.27,894500.0,11.2051,11.2452,11.2051,11.2407,894500.0
2006-04-28 15:00:00,25.27,25.32,25.25,25.31,809300.0,11.2407,11.263,11.2318,11.2585,809300.0
2006-04-28 15:10:00,25.31,25.44,25.31,25.42,1203400.0,11.2585,11.3163,11.2585,11.3075,1203400.0
2006-04-28 15:20:00,25.42,25.43,25.35,25.42,1115200.0,11.3075,11.3119,11.2763,11.3075,1115200.0
2006-04-28 15:30:00,25.42,25.43,25.35,25.37,1239200.0,11.3075,11.3119,11.2763,11.2852,1239200.0
2006-04-28 15:40:00,25.36,25.37,25.3,25.31,1059100.0,11.2808,11.2852,11.2541,11.2585,1059100.0
2006-04-28 15:50:00,25.31,25.38,25.29,25.32,1796700.0,11.2585,11.2897,11.2496,11.263,1796700.0
2006-05-01 09:30:00,25.5,25.54,25.45,25.53,1506800.0,11.343,11.3608,11.3208,11.3564,1506800.0
2006-05-01 09:40:00,25.53,25.59,25.52,25.54,1036400.0,11.3564,11.3831,11.3519,11.3608,1036400.0
2006-05-01 09:50:00,25.54,25.56,25.5,25.55,649900.0,11.3608,11.3697,11.343,11.3653,649900.0
2006-05-01 10:00:00,25.55,25.56,25.5,25.52,1006600.0,11.3653,11.3697,11.343,11.3519,1006600.0
2006-05-01 10:10:00,25.52,25.53,25.44,25.45,972500.0,11.3519,11.3564,11.3163,11.3208,972500.0
2006-05-01 10:20:00,25.44,25.45,25.35,25.36,696700.0,11.3163,11.3208,11.2763,11.2808,696700.0
2006-05-01 10:30:00,25.37,25.37,25.28,25.3,618700.0,11.2852,11.2852,11.2452,11.2541,618700.0
2006-05-01 10:40:00,25.3,25.32,25.24,25.28,721100.0,11.2541,11.263,11.2274,11.2452,721100.0
2006-05-01 10:50:00,25.29,25.35,25.28,25.33,559000.0,11.2496,11.2763,11.2452,11.2674,559000.0
2006-05-01 11:00:00,25.33,25.33,25.26,25.26,461400.0,11.2674,11.2674,11.2363,11.2363,461400.0
2006-05-01 11:10:00,25.26,25.27,25.17,25.17,639800.0,11.2363,11.2407,11.1962,11.1962,639800.0
2006-05-01 11:20:00,25.18,25.2,25.14,25.16,604700.0,11.2007,11.2096,11.1829,11.1918,604700.0
2006-05-01 11:30:00,25.16,25.18,25.13,25.17,381800.0,11.1918,11.2007,11.1785,11.1962,381800.0
2006-05-01 11:40:00,25.17,25.18,25.08,25.09,483500.0,11.1962,11.2007,11.1562,11.1607,483500.0
2006-05-01 11:50:00,25.1,25.12,25.03,25.11,886600.0,11.1651,11.174,11.134,11.1696,886600.0
2006-05-01 12:00:00,25.11,25.17,25.08,25.13,417200.0,11.1696,11.1962,11.1562,11.1785,417200.0
2006-05-01 12:10:00,25.13,25.15,25.1,25.11,438900.0,11.1785,11.1873,11.1651,11.1696,438900.0
2006-05-01 12:20:00,25.11,25.13,25.06,25.13,536200.0,11.1696,11.1785,11.1473,11.1785,536200.0
2006-05-01 12:30:00,25.13,25.14,25.08,25.13,246000.0,11.1785,11.1829,11.1562,11.1785,246000.0
2006-05-01 12:40:00,25.13,25.14,25.11,25.12,217300.0,11.1785,11.1829,11.1696,11.174,217300.0
2006-05-01 12:50:00,25.12,25.15,25.09,25.14,155100.0,11.174,11.1873,11.1607,11.1829,155100.0
2006-05-01 13:00:00,25.14,25.16,25.13,25.16,130500.0,11.1829,11.1918,11.1785,11.1918,130500.0
2006-05-01 13:10:00,25.15,25.22,25.15,25.21,276800.0,11.1873,11.2185,11.1873,11.214,276800.0
2006-05-01 13:20:00,25.21,25.26,25.19,25.22,269700.0,11.214,11.2363,11.2051,11.2185,269700.0
2006-05-01 13:30:00,25.22,25.28,25.18,25.26,378900.0,11.2185,11.2452,11.2007,11.2363,378900.0
2006-05-01 13:40:00,25.27,25.47,25.24,25.25,485300.0,11.2407,11.3297,11.2274,11.2318,485300.0
2006-05-01 13:50:00,25.25,25.27,25.16,25.16,287600.0,11.2318,11.2407,11.1918,11.1918,287600.0
2006-05-01 14:00:00,25.15,25.16,25.12,25.15,340100.0,11.1873,11.1918,11.174,11.1873,340100.0
2006-05-01 14:10:00,25.15,25.15,25.1,25.11,363500.0,11.1873,11.1873,11.1651,11.1696,363500.0
2006-05-01 14:20:00,25.11,25.13,25.08,25.11,598700.0,11.1696,11.1785,11.1562,11.1696,598700.0
2006-05-01 14:30:00,25.11,25.11,25.09,25.11,328200.0,11.1696,11.1696,11.1607,11.1696,328200.0
2006-05-01 14:40:00,25.11,25.12,25.07,25.09,453800.0,11.1696,11.174,11.1518,11.1607,453800.0
2006-05-01 14:50:00,25.09,25.1,25.07,25.08,415300.0,11.1607,11.1651,11.1518,11.1562,415300.0
2006-05-01 15:00:00,25.08,25.1,25.07,25.09,412100.0,11.1562,11.1651,11.1518,11.1607,412100.0
2006-05-01 15:10:00,25.09,25.13,25.06,25.06,772200.0,11.1607,11.1785,11.1473,11.1473,772200.0
2006-05-01 15:20:00,25.07,25.08,24.99,25.07,999800.0,11.1518,11.1562,11.1162,11.1518,999800.0
2006-05-01 15:30:00,25.08,25.08,25.01,25.07,1065400.0,11.1562,11.1562,11.1251,11.1518,1065400.0
2006-05-01 15:40:00,25.07,25.16,25.03,25.14,977800.0,11.1518,11.1918,11.134,11.1829,977800.0
2006-05-01 15:50:00,25.15,25.15,25.05,25.13,1247900.0,11.1873,11.1873,11.1429,11.1785,1247900.0
2006-05-02 09:30:00,25.05,25.15,25.03,25.04,1220800.0,11.1429,11.1873,11.134,11.1384,1220800.0
2006-05-02 09:40:00,25.05,25.2,25.02,25.2,739000.0,11.1429,11.2096,11.1295,11.2096,739000.0
2006-05-02 09:50:00,25.2,25.25,25.16,25.21,852000.0,11.2096,11.2318,11.1918,11.214,852000.0
2006-05-02 10:00:00,25.21,25.21,25.13,25.17,387200.0,11.214,11.214,11.1785,11.1962,387200.0
2006-05-02 10:10:00,25.16,25.2,25.01,25.05,900200.0,11.1918,11.2096,11.1251,11.1429,900200.0
2006-05-02 10:20:00,25.05,25.11,25.01,25.04,666300.0,11.1429,11.1696,11.1251,11.1384,666300.0
2006-05-02 10:30:00,25.05,25.11,25.04,25.07,565000.0,11.1429,11.1696,11.1384,11.1518,565000.0
2006-05-02 10:40:00,25.07,25.13,25.06,25.13,409600.0,11.1518,11.1785,11.1473,11.1785,409600.0
2006-05-02 10:50:00,25.12,25.12,25.06,25.09,257600.0,11.174,11.174,11.1473,11.1607,257600.0
2006-05-02 11:00:00,25.1,25.13,25.09,25.11,354800.0,11.1651,11.1785,11.1607,11.1696,354800.0
2006-05-02 11:10:00,25.11,25.13,25.08,25.12,267400.0,11.1696,11.1785,11.1562,11.174,267400.0
2006-05-02 11:20:00,25.12,25.13,25.07,25.1,317600.0,11.174,11.1785,11.1518,11.1651,317600.0
2006-05-02 11:30:00,25.1,25.13,25.09,25.12,321100.0,11.1651,11.1785,11.1607,11.174,321100.0
2006-05-02 11:40:00,25.12,25.13,25.07,25.09,188200.0,11.174,11.1785,11.1518,11.1607,188200.0
2006-05-02 11:50:00,25.08,25.12,25.07,25.1,342500.0,11.1562,11.174,11.1518,11.1651,342500.0
2006-05-02 12:00:00,25.11,25.11,25.08,25.1,173400.0,11.1696,11.1696,11.1562,11.1651,173400.0
2006-05-02 12:10:00,25.09,25.11,25.08,25.09,312100.0,11.1607,11.1696,11.1562,11.1607,312100.0
2006-05-02 12:20:00,25.08,25.25,25.07,25.22,1144600.0,11.1562,11.2318,11.1518,11.2185,1144600.0
2006-05-02 12:30:00,25.23,25.34,25.21,25.34,1088000.0,11.2229,11.2719,11.214,11.2719,1088000.0
2006-05-02 12:40:00,25.33,25.34,25.27,25.28,733200.0,11.2674,11.2719,11.2407,11.2452,733200.0
2006-05-02 12:50:00,25.28,25.34,25.28,25.34,817900.0,11.2452,11.2719,11.2452,11.2719,817900.0
2006-05-02 13:00:00,25.33,25.39,25.33,25.36,1311900.0,11.2674,11.2941,11.2674,11.2808,1311900.0
2006-05-02 13:10:00,25.36,25.39,25.34,25.38,523900.0,11.2808,11.2941,11.2719,11.2897,523900.0
2006-05-02 13:20:00,25.38,25.39,25.27,25.34,515200.0,11.2897,11.2941,11.2407,11.2719,515200.0
2006-05-02 13:30:00,25.34,25.37,25.3,25.32,547700.0,11.2719,11.2852,11.2541,11.263,547700.0
2006-05-02 13:40:00,25.31,25.35,25.29,25.31,634400.0,11.2585,11.2763,11.2496,11.2585,634400.0
2006-05-02 13:50:00,25.31,25.32,25.29,25.32,281100.0,11.2585,11.263,11.2496,11.263,281100.0
2006-05-02 14:00:00,25.31,25.34,25.31,25.32,291700.0,11.2585,11.2719,11.2585,11.263,291700.0
2006-05-02 14:10:00,25.32,25.33,25.28,25.31,492800.0,11.263,11.2674,11.2452,11.2585,492800.0
2006-05-02 14:20:00,25.3,25.31,25.25,25.25,351800.0,11.2541,11.2585,11.2318,11.2318,351800.0
2006-05-02 14:30:00,25.25,25.26,25.2,25.23,346600.0,11.2318,11.2363,11.2096,11.2229,346600.0
2006-05-02 14:40:00,25.22,25.25,25.16,25.21,314300.0,11.2185,11.2318,11.1918,11.214,314300.0
2006-05-02 14:50:00,25.21,25.23,25.18,25.22,394200.0,11.214,11.2229,11.2007,11.2185,394200.0
2006-05-02 15:00:00,25.22,25.24,25.2,25.22,442500.0,11.2185,11.2274,11.2096,11.2185,442500.0
2006-05-02 15:10:00,25.21,25.23,25.2,25.21,507500.0,11.214,11.2229,11.2096,11.214,507500.0
2006-05-02 15:20:00,25.22,25.24,25.21,25.23,621800.0,11.2185,11.2274,11.214,11.2229,621800.0
2006-05-02 15:30:00,25.24,25.25,25.23,25.25,660900.0,11.2274,11.2318,11.2229,11.2318,660900.0
2006-05-02 15:40:00,25.24,25.25,25.15,25.17,1016000.0,11.2274,11.2318,11.1873,11.1962,1016000.0
2006-05-02 15:50:00,25.16,25.2,25.13,25.18,970000.0,11.1918,11.2096,11.1785,11.2007,970000.0
2006-05-03 09:30:00,25.27,25.31,25.21,25.31,967200.0,11.2407,11.2585,11.214,11.2585,967200.0
2006-05-03 09:40:00,25.3,25.38,25.28,25.38,633600.0,11.2541,11.2897,11.2452,11.2897,633600.0
2006-05-03 09:50:00,25.39,25.5,25.37,25.48,1677400.0,11.2941,11.343,11.2852,11.3341,1677400.0
2006-05-03 10:00:00,25.48,25.6,25.41,25.45,1922500.0,11.3341,11.3875,11.303,11.3208,1922500.0
2006-05-03 10:10:00,25.45,25.58,25.43,25.51,1091200.0,11.3208,11.3786,11.3119,11.3475,1091200.0
2006-05-03 10:20:00,25.5,25.53,25.44,25.46,678000.0,11.343,11.3564,11.3163,11.3252,678000.0
2006-05-03 10:30:00,25.45,25.49,25.44,25.45,383100.0,11.3208,11.3386,11.3163,11.3208,383100.0
2006-05-03 10:40:00,25.44,25.46,25.34,25.34,564200.0,11.3163,11.3252,11.2719,11.2719,564200.0
2006-05-03 10:50:00,25.34,25.37,25.32,25.35,554800.0,11.2719,11.2852,11.263,11.2763,554800.0
2006-05-03 11:00:00,25.36,25.42,25.35,25.4,529400.0,11.2808,11.3075,11.2763,11.2986,529400.0
2006-05-03 11:10:00,25.41,25.42,25.36,25.39,446800.0,11.303,11.3075,11.2808,11.2941,446800.0
2006-05-03 11:20:00,25.39,25.4,25.33,25.36,580600.0,11.2941,11.2986,11.2674,11.2808,580600.0
2006-05-03 11:30:00,25.35,25.36,25.26,25.27,571800.0,11.2763,11.2808,11.2363,11.2407,571800.0
2006-05-03 11:40:00,25.27,25.3,25.22,25.22,426900.0,11.2407,11.2541,11.2185,11.2185,426900.0
2006-05-03 11:50:00,25.22,25.26,25.18,25.25,708100.0,11.2185,11.2363,11.2007,11.2318,708100.0
2006-05-03 12:00:00,25.26,25.28,25.25,25.28,240500.0,11.2363,11.2452,11.2318,11.2452,240500.0
2006-05-03 12:10:00,25.28,25.29,25.26,25.27,192100.0,11.2452,11.2496,11.2363,11.2407,192100.0
2006-05-03 12:20:00,25.26,25.27,25.23,25.26,258300.0,11.2363,11.2407,11.2229,11.2363,258300.0
2006-05-03 12:30:00,25.27,25.28,25.23,25.23,387300.0,11.2407,11.2452,11.2229,11.2229,387300.0
2006-05-03 12:40:00,25.22,25.26,25.2,25.26,335700.0,11.2185,11.2363,11.2096,11.2363,335700.0
2006-05-03 12:50:00,25.26,25.29,25.25,25.26,243200.0,11.2363,11.2496,11.2318,11.2363,243200.0
2006-05-03 13:00:00,25.26,25.28,25.25,25.27,197100.0,11.2363,11.2452,11.2318,11.2407,197100.0
2006-05-03 13:10:00,25.27,25.28,25.23,25.24,304300.0,11.2407,11.2452,11.2229,11.2274,304300.0
2006-05-03 13:20:00,25.24,25.25,25.2,25.22,265200.0,11.2274,11.2318,11.2096,11.2185,265200.0
2006-05-03 13:30:00,25.22,25.24,25.2,25.21,164600.0,11.2185,11.2274,11.2096,11.214,164600.0
2006-05-03 13:40:00,25.21,25.27,25.21,25.23,449200.0,11.214,11.2407,11.214,11.2229,449200.0
2006-05-03 13:50:00,25.22,25.26,25.21,25.26,178600.0,11.2185,11.2363,11.214,11.2363,178600.0
2006-05-03 14:00:00,25.25,25.26,25.19,25.24,263100.0,11.2318,11.2363,11.2051,11.2274,263100.0
2006-05-03 14:10:00,25.24,25.25,25.2,25.22,255800.0,11.2274,11.2318,11.2096,11.2185,255800.0
2006-05-03 14:20:00,25.22,25.22,25.2,25.2,258300.0,11.2185,11.2185,11.2096,11.2096,258300.0
2006-05-03 14:30:00,25.21,25.22,25.18,25.2,288700.0,11.214,11.2185,11.2007,11.2096,288700.0
2006-05-03 14:40:00,25.2,25.23,25.18,25.2,468000.0,11.2096,11.2229,11.2007,11.2096,468000.0
2006-05-03 14:50:00,25.2,25.21,25.17,25.17,386200.0,11.2096,11.214,11.1962,11.1962,386200.0
2006-05-03 15:00:00,25.18,25.18,25.15,25.17,422200.0,11.2007,11.2007,11.1873,11.1962,422200.0
2006-05-03 15:10:00,25.16,25.18,25.14,25.15,559200.0,11.1918,11.2007,11.1829,11.1873,559200.0
2006-05-03 15:20:00,25.16,25.16,25.11,25.12,710400.0,11.1918,11.1918,11.1696,11.174,710400.0
2006-05-03 15:30:00,25.12,25.2,25.11,25.19,654300.0,11.174,11.2096,11.1696,11.2051,654300.0
2006-05-03 15:40:00,25.19,25.23,25.17,25.18,978900.0,11.2051,11.2229,11.1962,11.2007,978900.0
2006-05-03 15:50:00,25.18,25.2,25.16,25.17,978900.0,11.2007,11.2096,11.1918,11.1962,978900.0
2006-05-04 09:30:00,25.3,25.36,25.22,25.24,859800.0,11.2541,11.2808,11.2185,11.2274,859800.0
2006-05-04 09:40:00,25.25,25.25,25.18,25.18,376100.0,11.2318,11.2318,11.2007,11.2007,376100.0
2006-05-04 09:50:00,25.18,25.3,25.17,25.24,431100.0,11.2007,11.2541,11.1962,11.2274,431100.0
2006-05-04 10:00:00,25.23,25.31,25.21,25.29,459900.0,11.2229,11.2585,11.214,11.2496,459900.0
2006-05-04 10:10:00,25.29,25.32,25.24,25.28,764200.0,11.2496,11.263,11.2274,11.2452,764200.0
2006-05-04 10:20:00,25.27,25.31,25.27,25.31,244600.0,11.2407,11.2585,11.2407,11.2585,244600.0
2006-05-04 10:30:00,25.3,25.36,25.3,25.34,374800.0,11.2541,11.2808,11.2541,11.2719,374800.0
2006-05-04 10:40:00,25.33,25.36,25.31,25.31,443200.0,11.2674,11.2808,11.2585,11.2585,443200.0
2006-05-04 10:50:00,25.32,25.37,25.31,25.36,335100.0,11.263,11.2852,11.2585,11.2808,335100.0
2006-05-04 11:00:00,25.36,25.37,25.33,25.37,530100.0,11.2808,11.2852,11.2674,11.2852,530100.0
2006-05-04 11:10:00,25.37,25.4,25.37,25.37,389400.0,11.2852,11.2986,11.2852,11.2852,389400.0
2006-05-04 11:20:00,25.38,25.42,25.37,25.4,382600.0,11.2897,11.3075,11.2852,11.2986,382600.0
2006-05-04 11:30:00,25.39,25.41,25.38,25.4,323300.0,11.2941,11.303,11.2897,11.2986,323300.0
2006-05-04 11:40:00,25.41,25.45,25.39,25.42,631600.0,11.303,11.3208,11.2941,11.3075,631600.0
2006-05-04 11:50:00,25.41,25.42,25.36,25.36,205400.0,11.303,11.3075,11.2808,11.2808,205400.0
2006-05-04 12:00:00,25.36,25.36,25.32,25.33,320400.0,11.2808,11.2808,11.263,11.2674,320400.0
2006-05-04 12:10:00,25.32,25.35,25.27,25.32,304000.0,11.263,11.2763,11.2407,11.263,304000.0
2006-05-04 12:20:00,25.32,25.32,25.27,25.27,403400.0,11.263,11.263,11.2407,11.2407,403400.0
2006-05-04 12:30:00,25.27,25.31,25.25,25.29,382400.0,11.2407,11.2585,11.2318,11.2496,382400.0
2006-05-04 12:40:00,25.3,25.35,25.29,25.32,295100.0,11.2541,11.2763,11.2496,11.263,295100.0
2006-05-04 12:50:00,25.32,25.38,25.31,25.36,201900.0,11.263,11.2897,11.2585,11.2808,201900.0
2006-05-04 13:00:00,25.36,25.38,25.36,25.38,190700.0,11.2808,11.2897,11.2808,11.2897,190700.0
2006-05-04 13:10:00,25.38,25.41,25.37,25.4,190600.0,11.2897,11.303,11.2852,11.2986,190600.0
2006-05-04 13:20:00,25.4,25.43,25.39,25.4,285700.0,11.2986,11.3119,11.2941,11.2986,285700.0
2006-05-04 13:30:00,25.4,25.4,25.34,25.35,166100.0,11.2986,11.2986,11.2719,11.2763,166100.0
2006-05-04 13:40:00,25.35,25.39,25.35,25.38,172900.0,11.2763,11.2941,11.2763,11.2897,172900.0
2006-05-04 13:50:00,25.38,25.4,25.36,25.39,250600.0,11.2897,11.2986,11.2808,11.2941,250600.0
2006-05-04 14:00:00,25.39,25.4,25.36,25.37,161300.0,11.2941,11.2986,11.2808,11.2852,161300.0
2006-05-04 14:10:00,25.37,25.41,25.36,25.39,256300.0,11.2852,11.303,11.2808,11.2941,256300.0
2006-05-04 14:20:00,25.39,25.4,25.35,25.36,194200.0,11.2941,11.2986,11.2763,11.2808,194200.0
2006-05-04 14:30:00,25.36,25.38,25.3,25.31,331000.0,11.2808,11.2897,11.2541,11.2585,331000.0
2006-05-04 14:40:00,25.31,25.33,25.25,25.26,285700.0,11.2585,11.2674,11.2318,11.2363,285700.0
2006-05-04 14:50:00,25.26,25.26,25.21,25.24,380100.0,11.2363,11.2363,11.214,11.2274,380100.0
2006-05-04 15:00:00,25.25,25.3,25.23,25.25,1009800.0,11.2318,11.2541,11.2229,11.2318,1009800.0
2006-05-04 15:10:00,25.25,25.31,25.25,25.3,611600.0,11.2318,11.2585,11.2318,11.2541,611600.0
2006-05-04 15:20:00,25.3,25.3,25.23,25.25,340900.0,11.2541,11.2541,11.2229,11.2318,340900.0
2006-05-04 15:30:00,25.24,25.26,25.21,25.23,539700.0,11.2274,11.2363,11.214,11.2229,539700.0
2006-05-04 15:40:00,25.23,25.24,25.21,25.23,414700.0,11.2229,11.2274,11.214,11.2229,414700.0
2006-05-04 15:50:00,25.23,25.24,25.2,25.23,919400.0,11.2229,11.2274,11.2096,11.2229,919400.0
2006-05-05 09:30:00,25.33,25.41,25.32,25.39,729800.0,11.2674,11.303,11.263,11.2941,729800.0
2006-05-05 09:40:00,25.39,25.44,25.37,25.4,694100.0,11.2941,11.3163,11.2852,11.2986,694100.0
2006-05-05 09:50:00,25.39,25.4,25.27,25.36,646600.0,11.2941,11.2986,11.2407,11.2808,646600.0
2006-05-05 10:00:00,25.36,25.4,25.33,25.36,615100.0,11.2808,11.2986,11.2674,11.2808,615100.0
2006-05-05 10:10:00,25.36,25.42,25.34,25.42,448900.0,11.2808,11.3075,11.2719,11.3075,448900.0
2006-05-05 10:20:00,25.42,25.43,25.36,25.37,410500.0,11.3075,11.3119,11.2808,11.2852,410500.0
2006-05-05 10:30:00,25.36,25.43,25.36,25.4,287300.0,11.2808,11.3119,11.2808,11.2986,287300.0
2006-05-05 10:40:00,25.4,25.41,25.36,25.36,213300.0,11.2986,11.303,11.2808,11.2808,213300.0
2006-05-05 10:50:00,25.36,25.4,25.36,25.38,286400.0,11.2808,11.2986,11.2808,11.2897,286400.0
2006-05-05 11:00:00,25.38,25.42,25.37,25.38,397100.0,11.2897,11.3075,11.2852,11.2897,397100.0
2006-05-05 11:10:00,25.38,25.4,25.38,25.4,227300.0,11.2897,11.2986,11.2897,11.2986,227300.0
2006-05-05 11:20:00,25.4,25.4,25.37,25.37,253400.0,11.2986,11.2986,11.2852,11.2852,253400.0
2006-05-05 11:30:00,25.37,25.44,25.37,25.42,492100.0,11.2852,11.3163,11.2852,11.3075,492100.0
2006-05-05 11:40:00,25.42,25.45,25.42,25.44,359200.0,11.3075,11.3208,11.3075,11.3163,359200.0
2006-05-05 11:50:00,25.43,25.46,25.43,25.45,469900.0,11.3119,11.3252,11.3119,11.3208,469900.0
2006-05-05 12:00:00,25.44,25.47,25.42,25.47,298700.0,11.3163,11.3297,11.3075,11.3297,298700.0
2006-05-05 12:10:00,25.47,25.5,25.46,25.49,473300.0,11.3297,11.343,11.3252,11.3386,473300.0
2006-05-05 12:20:00,25.49,25.49,25.45,25.47,300400.0,11.3386,11.3386,11.3208,11.3297,300400.0
2006-05-05 12:30:00,25.47,25.49,25.46,25.49,329600.0,11.3297,11.3386,11.3252,11.3386,329600.0
2006-05-05 12:40:00,25.49,25.49,25.42,25.43,308600.0,11.3386,11.3386,11.3075,11.3119,308600.0
2006-05-05 12:50:00,25.43,25.45,25.39,25.39,247900.0,11.3119,11.3208,11.2941,11.2941,247900.0
2006-05-05 13:00:00,25.4,25.4,25.37,25.38,233100.0,11.2986,11.2986,11.2852,11.2897,233100.0
2006-05-05 13:10:00,25.39,25.39,25.37,25.37,208600.0,11.2941,11.2941,11.2852,11.2852,208600.0
2006-05-05 13:20:00,25.38,25.39,25.36,25.37,276400.0,11.2897,11.2941,11.2808,11.2852,276400.0
2006-05-05 13:30:00,25.38,25.43,25.37,25.41,354500.0,11.2897,11.3119,11.2852,11.303,354500.0
2006-05-05 13:40:00,25.42,25.46,25.41,25.44,416000.0,11.3075,11.3252,11.303,11.3163,416000.0
2006-05-05 13:50:00,25.44,25.46,25.39,25.42,360300.0,11.3163,11.3252,11.2941,11.3075,360300.0
2006-05-05 14:00:00,25.42,25.47,25.41,25.47,454800.0,11.3075,11.3297,11.303,11.3297,454800.0
2006-05-05 14:10:00,25.47,25.5,25.45,25.45,600800.0,11.3297,11.343,11.3208,11.3208,600800.0
2006-05-05 14:20:00,25.45,25.5,25.42,25.5,426900.0,11.3208,11.343,11.3075,11.343,426900.0
2006-05-05 14:30:00,25.5,25.53,25.47,25.53,634000.0,11.343,11.3564,11.3297,11.3564,634000.0
2006-05-05 14:40:00,25.52,25.57,25.49,25.55,610900.0,11.3519,11.3742,11.3386,11.3653,610900.0
2006-05-05 14:50:00,25.55,25.57,25.51,25.52,496400.0,11.3653,11.3742,11.3475,11.3519,496400.0
2006-05-05 15:00:00,25.52,25.52,25.41,25.42,736700.0,11.3519,11.3519,11.303,11.3075,736700.0
2006-05-05 15:10:00,25.42,25.45,25.36,25.4,799300.0,11.3075,11.3208,11.2808,11.2986,799300.0
2006-05-05 15:20:00,25.4,25.4,25.36,25.37,484700.0,11.2986,11.2986,11.2808,11.2852,484700.0
2006-05-05 15:30:00,25.37,25.46,25.36,25.41,530800.0,11.2852,11.3252,11.2808,11.303,530800.0
2006-05-05 15:40:00,25.41,25.42,25.38,25.39,651000.0,11.303,11.3075,11.2897,11.2941,651000.0
2006-05-05 15:50:00,25.39,25.47,25.39,25.42,921600.0,11.2941,11.3297,11.2941,11.3075,921600.0
2006-05-08 09:30:00,25.4,25.49,25.38,25.49,1230900.0,11.2986,11.3386,11.2897,11.3386,1230900.0
2006-05-08 09:40:00,25.5,25.52,25.46,25.52,560500.0,11.343,11.3519,11.3252,11.3519,560500.0
2006-05-08 09:50:00,25.52,25.69,25.51,25.61,1518800.0,11.3519,11.4276,11.3475,11.392,1518800.0
2006-05-08 10:00:00,25.61,25.61,25.5,25.52,620800.0,11.392,11.392,11.343,11.3519,620800.0
2006-05-08 10:10:00,25.52,25.53,25.45,25.47,790600.0,11.3519,11.3564,11.3208,11.3297,790600.0
2006-05-08 10:20:00,25.45,25.49,25.44,25.47,413900.0,11.3208,11.3386,11.3163,11.3297,413900.0
2006-05-08 10:30:00,25.47,25.48,25.4,25.43,528500.0,11.3297,11.3341,11.2986,11.3119,528500.0
2006-05-08 10:40:00,25.44,25.48,25.42,25.45,346400.0,11.3163,11.3341,11.3075,11.3208,346400.0
2006-05-08 10:50:00,25.45,25.51,25.44,25.5,303500.0,11.3208,11.3475,11.3163,11.343,303500.0
2006-05-08 11:00:00,25.5,25.55,25.49,25.53,394700.0,11.343,11.3653,11.3386,11.3564,394700.0
2006-05-08 11:10:00,25.53,25.59,25.52,25.54,486000.0,11.3564,11.3831,11.3519,11.3608,486000.0
2006-05-08 11:20:00,25.53,25.6,25.51,25.59,363800.0,11.3564,11.3875,11.3475,11.3831,363800.0
2006-05-08 11:30:00,25.6,25.6,25.54,25.56,296200.0,11.3875,11.3875,11.3608,11.3697,296200.0
2006-05-08 11:40:00,25.55,25.57,25.52,25.54,340700.0,11.3653,11.3742,11.3519,11.3608,340700.0
2006-05-08 11:50:00,25.54,25.57,25.54,25.55,247500.0,11.3608,11.3742,11.3608,11.3653,247500.0
2006-05-08 12:00:00,25.56,25.6,25.55,25.59,250300.0,11.3697,11.3875,11.3653,11.3831,250300.0
2006-05-08 12:10:00,25.59,25.6,25.58,25.6,352300.0,11.3831,11.3875,11.3786,11.3875,352300.0
2006-05-08 12:20:00,25.59,25.6,25.58,25.58,156000.0,11.3831,11.3875,11.3786,11.3786,156000.0
2006-05-08 12:30:00,25.59,25.59,25.53,25.56,386300.0,11.3831,11.3831,11.3564,11.3697,386300.0
2006-05-08 12:40:00,25.57,25.62,25.55,25.61,278700.0,11.3742,11.3964,11.3653,11.392,278700.0
2006-05-08 12:50:00,25.61,25.61,25.58,25.59,261700.0,11.392,11.392,11.3786,11.3831,261700.0
2006-05-08 13:00:00,25.6,25.6,25.58,25.59,85600.0,11.3875,11.3875,11.3786,11.3831,85600.0
2006-05-08 13:10:00,25.6,25.63,25.59,25.62,354500.0,11.3875,11.4009,11.3831,11.3964,354500.0
2006-05-08 13:20:00,25.63,25.63,25.57,25.58,278100.0,11.4009,11.4009,11.3742,11.3786,278100.0
2006-05-08 13:30:00,25.58,25.62,25.57,25.61,294600.0,11.3786,11.3964,11.3742,11.392,294600.0
2006-05-08 13:40:00,25.62,25.66,25.61,25.64,601100.0,11.3964,11.4142,11.392,11.4053,601100.0
2006-05-08 13:50:00,25.63,25.64,25.6,25.61,309000.0,11.4009,11.4053,11.3875,11.392,309000.0
2006-05-08 14:00:00,25.61,25.68,25.6,25.67,572200.0,11.392,11.4231,11.3875,11.4187,572200.0
2006-05-08 14:10:00,25.68,25.7,25.65,25.69,601900.0,11.4231,11.432,11.4098,11.4276,601900.0
2006-05-08 14:20:00,25.69,25.69,25.65,25.66,257500.0,11.4276,11.4276,11.4098,11.4142,257500.0
2006-05-08 14:30:00,25.65,25.67,25.64,25.65,373900.0,11.4098,11.4187,11.4053,11.4098,373900.0
2006-05-08 14:40:00,25.65,25.68,25.64,25.67,456400.0,11.4098,11.4231,11.4053,11.4187,456400.0
2006-05-08 14:50:00,25.67,25.7,25.66,25.68,445900.0,11.4187,11.432,11.4142,11.4231,445900.0
2006-05-08 15:00:00,25.68,25.7,25.68,25.68,558900.0,11.4231,11.432,11.4231,11.4231,558900.0
2006-05-08 15:10:00,25.68,25.7,25.65,25.66,811900.0,11.4231,11.432,11.4098,11.4142,811900.0
2006-05-08 15:20:00,25.65,25.65,25.58,25.6,642200.0,11.4098,11.4098,11.3786,11.3875,642200.0
2006-05-08 15:30:00,25.61,25.61,25.56,25.58,1051000.0,11.392,11.392,11.3697,11.3786,1051000.0
2006-05-08 15:40:00,25.58,25.65,25.57,25.6,817300.0,11.3786,11.4098,11.3742,11.3875,817300.0
2006-05-08 15:50:00,25.59,25.61,25.53,25.55,806900.0,11.3831,11.392,11.3564,11.3653,806900.0
2006-05-09 09:30:00,25.5,25.64,25.48,25.61,830700.0,11.343,11.4053,11.3341,11.392,830700.0
2006-05-09 09:40:00,25.61,25.69,25.54,25.66,716100.0,11.392,11.4276,11.3608,11.4142,716100.0
2006-05-09 09:50:00,25.66,25.72,25.63,25.66,560000.0,11.4142,11.4409,11.4009,11.4142,560000.0
2006-05-09 10:00:00,25.66,25.69,25.56,25.61,471600.0,11.4142,11.4276,11.3697,11.392,471600.0
2006-05-09 10:10:00,25.61,25.67,25.6,25.65,312400.0,11.392,11.4187,11.3875,11.4098,312400.0
2006-05-09 10:20:00,25.65,25.66,25.59,25.61,336200.0,11.4098,11.4142,11.3831,11.392,336200.0
2006-05-09 10:30:00,25.62,25.62,25.57,25.61,464800.0,11.3964,11.3964,11.3742,11.392,464800.0
2006-05-09 10:40:00,25.61,25.62,25.55,25.58,347100.0,11.392,11.3964,11.3653,11.3786,347100.0
2006-05-09 10:50:00,25.58,25.59,25.56,25.56,402600.0,11.3786,11.3831,11.3697,11.3697,402600.0
2006-05-09 11:00:00,25.55,25.57,25.52,25.53,482900.0,11.3653,11.3742,11.3519,11.3564,482900.0
2006-05-09 11:10:00,25.54,25.54,25.48,25.52,336500.0,11.3608,11.3608,11.3341,11.3519,336500.0
2006-05-09 11:20:00,25.51,25.54,25.5,25.51,327600.0,11.3475,11.3608,11.343,11.3475,327600.0
2006-05-09 11:30:00,25.51,25.55,25.5,25.53,288400.0,11.3475,11.3653,11.343,11.3564,288400.0
2006-05-09 11:40:00,25.53,25.6,25.53,25.55,245300.0,11.3564,11.3875,11.3564,11.3653,245300.0
2006-05-09 11:50:00,25.55,25.57,25.53,25.53,370800.0,11.3653,11.3742,11.3564,11.3564,370800.0
2006-05-09 12:00:00,25.53,25.54,25.5,25.5,218900.0,11.3564,11.3608,11.343,11.343,218900.0
2006-05-09 12:10:00,25.5,25.51,25.45,25.45,202300.0,11.343,11.3475,11.3208,11.3208,202300.0
2006-05-09 12:20:00,25.45,25.48,25.45,25.47,347800.0,11.3208,11.3341,11.3208,11.3297,347800.0
2006-05-09 12:30:00,25.46,25.48,25.46,25.47,176600.0,11.3252,11.3341,11.3252,11.3297,176600.0
2006-05-09 12:40:00,25.47,25.49,25.47,25.48,173600.0,11.3297,11.3386,11.3297,11.3341,173600.0
2006-05-09 12:50:00,25.48,25.49,25.46,25.47,190800.0,11.3341,11.3386,11.3252,11.3297,190800.0
2006-05-09 13:00:00,25.47,25.53,25.47,25.51,305500.0,11.3297,11.3564,11.3297,11.3475,305500.0
2006-05-09 13:10:00,25.52,25.52,25.5,25.5,133500.0,11.3519,11.3519,11.343,11.343,133500.0
2006-05-09 13:20:00,25.5,25.53,25.5,25.52,186300.0,11.343,11.3564,11.343,11.3519,186300.0
2006-05-09 13:30:00,25.53,25.53,25.51,25.53,186700.0,11.3564,11.3564,11.3475,11.3564,186700.0
2006-05-09 13:40:00,25.52,25.55,25.52,25.55,137300.0,11.3519,11.3653,11.3519,11.3653,137300.0
2006-05-09 13:50:00,25.55,25.57,25.53,25.54,255700.0,11.3653,11.3742,11.3564,11.3608,255700.0
2006-05-09 14:00:00,25.55,25.55,25.51,25.51,182100.0,11.3653,11.3653,11.3475,11.3475,182100.0
2006-05-09 14:10:00,25.51,25.52,25.46,25.49,457700.0,11.3475,11.3519,11.3252,11.3386,457700.0
2006-05-09 14:20:00,25.49,25.5,25.45,25.46,249400.0,11.3386,11.343,11.3208,11.3252,249400.0
2006-05-09 14:30:00,25.45,25.46,25.43,25.46,426200.0,11.3208,11.3252,11.3119,11.3252,426200.0
2006-05-09 14:40:00,25.46,25.53,25.45,25.47,316800.0,11.3252,11.3564,11.3208,11.3297,316800.0
2006-05-09 14:50:00,25.47,25.49,25.46,25.47,383500.0,11.3297,11.3386,11.3252,11.3297,383500.0
2006-05-09 15:00:00,25.47,25.48,25.46,25.46,398300.0,11.3297,11.3341,11.3252,11.3252,398300.0
2006-05-09 15:10:00,25.46,25.47,25.45,25.46,543800.0,11.3252,11.3297,11.3208,11.3252,543800.0
2006-05-09 15:20:00,25.46,25.5,25.44,25.48,622300.0,11.3252,11.343,11.3163,11.3341,622300.0
2006-05-09 15:30:00,25.48,25.54,25.47,25.53,868600.0,11.3341,11.3608,11.3297,11.3564,868600.0
2006-05-09 15:40:00,25.52,25.54,25.51,25.53,704800.0,11.3519,11.3608,11.3475,11.3564,704800.0
2006-05-09 15:50:00,25.54,25.56,25.51,25.54,1103400.0,11.3608,11.3697,11.3475,11.3608,1103400.0
2006-05-10 09:30:00,25.29,25.3,25.15,25.17,1151000.0,11.3574,11.3619,11.2946,11.3036,1151000.0
2006-05-10 09:40:00,25.17,25.26,25.14,25.22,699700.0,11.3036,11.344,11.2901,11.326,699700.0
2006-05-10 09:50:00,25.22,25.24,25.15,25.17,831300.0,11.326,11.335,11.2946,11.3036,831300.0
2006-05-10 10:00:00,25.18,25.21,25.16,25.18,601600.0,11.308,11.3215,11.2991,11.308,601600.0
2006-05-10 10:10:00,25.18,25.22,25.15,25.16,977400.0,11.308,11.326,11.2946,11.2991,977400.0
2006-05-10 10:20:00,25.16,25.22,25.15,25.22,570100.0,11.2991,11.326,11.2946,11.326,570100.0
2006-05-10 10:30:00,25.22,25.24,25.17,25.19,1028700.0,11.326,11.335,11.3036,11.3125,1028700.0
2006-05-10 10:40:00,25.2,25.2,25.15,25.16,364900.0,11.317,11.317,11.2946,11.2991,364900.0
2006-05-10 10:50:00,25.15,25.16,25.11,25.11,619000.0,11.2946,11.2991,11.2766,11.2766,619000.0
2006-05-10 11:00:00,25.12,25.15,25.11,25.14,381700.0,11.2811,11.2946,11.2766,11.2901,381700.0
2006-05-10 11:10:00,25.14,25.14,25.1,25.12,513100.0,11.2901,11.2901,11.2721,11.2811,513100.0
2006-05-10 11:20:00,25.12,25.12,25.08,25.09,489000.0,11.2811,11.2811,11.2631,11.2676,489000.0
2006-05-10 11:30:00,25.1,25.1,25.06,25.08,426000.0,11.2721,11.2721,11.2542,11.2631,426000.0
2006-05-10 11:40:00,25.08,25.13,25.05,25.1,432100.0,11.2631,11.2856,11.2497,11.2721,432100.0
2006-05-10 11:50:00,25.09,25.15,25.09,25.13,327500.0,11.2676,11.2946,11.2676,11.2856,327500.0
2006-05-10 12:00:00,25.13,25.17,25.1,25.16,368600.0,11.2856,11.3036,11.2721,11.2991,368600.0
2006-05-10 12:10:00,25.17,25.17,25.1,25.11,229500.0,11.3036,11.3036,11.2721,11.2766,229500.0
2006-05-10 12:20:00,25.11,25.12,25.07,25.07,239300.0,11.2766,11.2811,11.2586,11.2586,239300.0
2006-05-10 12:30:00,25.07,25.11,25.07,25.08,881900.0,11.2586,11.2766,11.2586,11.2631,881900.0
2006-05-10 12:40:00,25.08,25.08,25.03,25.04,300900.0,11.2631,11.2631,11.2407,11.2452,300900.0
2006-05-10 12:50:00,25.04,25.05,25.01,25.02,465700.0,11.2452,11.2497,11.2317,11.2362,465700.0
2006-05-10 13:00:00,25.03,25.05,24.98,24.99,973800.0,11.2407,11.2497,11.2182,11.2227,973800.0
2006-05-10 13:10:00,24.98,25.04,24.98,25.02,305200.0,11.2182,11.2452,11.2182,11.2362,305200.0
2006-05-10 13:20:00,25.02,25.07,25.01,25.02,532800.0,11.2362,11.2586,11.2317,11.2362,532800.0
2006-05-10 13:30:00,25.01,25.02,24.97,24.98,564300.0,11.2317,11.2362,11.2137,11.2182,564300.0
2006-05-10 13:40:00,24.98,25.0,24.95,24.95,384300.0,11.2182,11.2272,11.2048,11.2048,384300.0
2006-05-10 13:50:00,24.95,24.99,24.94,24.98,330400.0,11.2048,11.2227,11.2003,11.2182,330400.0
2006-05-10 14:00:00,24.98,24.99,24.94,24.98,416900.0,11.2182,11.2227,11.2003,11.2182,416900.0
2006-05-10 14:10:00,24.98,25.02,24.87,25.0,800500.0,11.2182,11.2362,11.1688,11.2272,800500.0
2006-05-10 14:20:00,24.99,25.02,24.87,24.93,650300.0,11.2227,11.2362,11.1688,11.1958,650300.0
2006-05-10 14:30:00,24.92,25.01,24.89,24.98,884900.0,11.1913,11.2317,11.1778,11.2182,884900.0
2006-05-10 14:40:00,24.98,25.1,24.97,25.02,626600.0,11.2182,11.2721,11.2137,11.2362,626600.0
2006-05-10 14:50:00,25.02,25.03,24.95,24.95,600200.0,11.2362,11.2407,11.2048,11.2048,600200.0
2006-05-10 15:00:00,24.95,25.03,24.91,24.95,871100.0,11.2048,11.2407,11.1868,11.2048,871100.0
2006-05-10 15:10:00,24.95,24.95,24.9,24.92,745100.0,11.2048,11.2048,11.1823,11.1913,745100.0
2006-05-10 15:20:00,24.92,24.94,24.89,24.89,881200.0,11.1913,11.2003,11.1778,11.1778,881200.0
2006-05-10 15:30:00,24.89,24.94,24.89,24.94,1180600.0,11.1778,11.2003,11.1778,11.2003,1180600.0
2006-05-10 15:40:00,24.94,25.06,24.9,25.06,957800.0,11.2003,11.2542,11.1823,11.2542,957800.0
2006-05-10 15:50:00,25.05,25.09,25.0,25.01,1725500.0,11.2497,11.2676,11.2272,11.2317,1725500.0
2006-05-11 09:30:00,25.27,25.39,25.2,25.24,2524400.0,11.3485,11.4024,11.317,11.335,2524400.0
2006-05-11 09:40:00,25.24,25.32,25.09,25.1,1006500.0,11.335,11.3709,11.2676,11.2721,1006500.0
2006-05-11 09:50:00,25.09,25.2,25.06,25.13,1029100.0,11.2676,11.317,11.2542,11.2856,1029100.0
2006-05-11 10:00:00,25.12,25.12,25.05,25.09,884500.0,11.2811,11.2811,11.2497,11.2676,884500.0
2006-05-11 10:10:00,25.09,25.2,25.08,25.16,925800.0,11.2676,11.317,11.2631,11.2991,925800.0
2006-05-11 10:20:00,25.16,25.18,25.11,25.14,531200.0,11.2991,11.308,11.2766,11.2901,531200.0
2006-05-11 10:30:00,25.13,25.15,25.1,25.13,396400.0,11.2856,11.2946,11.2721,11.2856,396400.0
2006-05-11 10:40:00,25.14,25.14,25.07,25.09,497300.0,11.2901,11.2901,11.2586,11.2676,497300.0
2006-05-11 10:50:00,25.09,25.12,25.06,25.08,378000.0,11.2676,11.2811,11.2542,11.2631,378000.0
2006-05-11 11:00:00,25.09,25.13,25.08,25.1,481500.0,11.2676,11.2856,11.2631,11.2721,481500.0
2006-05-11 11:10:00,25.09,25.1,25.02,25.03,520700.0,11.2676,11.2721,11.2362,11.2407,520700.0
2006-05-11 11:20:00,25.03,25.04,24.92,24.93,915200.0,11.2407,11.2452,11.1913,11.1958,915200.0
2006-05-11 11:30:00,24.93,24.99,24.92,24.93,811600.0,11.1958,11.2227,11.1913,11.1958,811600.0
2006-05-11 11:40:00,24.93,24.95,24.89,24.9,810000.0,11.1958,11.2048,11.1778,11.1823,810000.0
2006-05-11 11:50:00,24.9,24.91,24.82,24.88,741500.0,11.1823,11.1868,11.1464,11.1733,741500.0
2006-05-11 12:00:00,24.89,24.94,24.88,24.89,396800.0,11.1778,11.2003,11.1733,11.1778,396800.0
2006-05-11 12:10:00,24.89,24.9,24.83,24.85,469000.0,11.1778,11.1823,11.1509,11.1598,469000.0
2006-05-11 12:20:00,24.86,24.88,24.82,24.84,597900.0,11.1643,11.1733,11.1464,11.1554,597900.0
2006-05-11 12:30:00,24.83,24.92,24.83,24.92,484300.0,11.1509,11.1913,11.1509,11.1913,484300.0
2006-05-11 12:40:00,24.9,24.91,24.86,24.87,419600.0,11.1823,11.1868,11.1643,11.1688,419600.0
2006-05-11 12:50:00,24.86,24.93,24.86,24.92,329700.0,11.1643,11.1958,11.1643,11.1913,329700.0
2006-05-11 13:00:00,24.92,24.94,24.89,24.9,355800.0,11.1913,11.2003,11.1778,11.1823,355800.0
2006-05-11 13:10:00,24.9,24.93,24.85,24.86,679500.0,11.1823,11.1958,11.1598,11.1643,679500.0
2006-05-11 13:20:00,24.85,24.88,24.82,24.83,321200.0,11.1598,11.1733,11.1464,11.1509,321200.0
2006-05-11 13:30:00,24.83,24.9,24.82,24.87,552700.0,11.1509,11.1823,11.1464,11.1688,552700.0
2006-05-11 13:40:00,24.86,24.88,24.8,24.82,719600.0,11.1643,11.1733,11.1374,11.1464,719600.0
2006-05-11 13:50:00,24.81,24.82,24.78,24.8,604700.0,11.1419,11.1464,11.1284,11.1374,604700.0
2006-05-11 14:00:00,24.79,24.82,24.79,24.81,554700.0,11.1329,11.1464,11.1329,11.1419,554700.0
2006-05-11 14:10:00,24.8,24.81,24.75,24.77,580900.0,11.1374,11.1419,11.1149,11.1239,580900.0
2006-05-11 14:20:00,24.78,24.84,24.77,24.81,431000.0,11.1284,11.1554,11.1239,11.1419,431000.0
2006-05-11 14:30:00,24.81,24.87,24.8,24.85,426400.0,11.1419,11.1688,11.1374,11.1598,426400.0
2006-05-11 14:40:00,24.85,24.85,24.78,24.79,538300.0,11.1598,11.1598,11.1284,11.1329,538300.0
2006-05-11 14:50:00,24.79,24.81,24.75,24.78,595100.0,11.1329,11.1419,11.1149,11.1284,595100.0
2006-05-11 15:00:00,24.77,24.78,24.74,24.74,913500.0,11.1239,11.1284,11.1104,11.1104,913500.0
2006-05-11 15:10:00,24.74,24.82,24.71,24.78,992800.0,11.1104,11.1464,11.097,11.1284,992800.0
2006-05-11 15:20:00,24.79,24.81,24.76,24.78,713800.0,11.1329,11.1419,11.1194,11.1284,713800.0
2006-05-11 15:30:00,24.78,24.8,24.75,24.8,648200.0,11.1284,11.1374,11.1149,11.1374,648200.0
2006-05-11 15:40:00,24.8,24.81,24.71,24.71,850700.0,11.1374,11.1419,11.097,11.097,850700.0
2006-05-11 15:50:00,24.7,24.81,24.7,24.81,1413700.0,11.0925,11.1419,11.0925,11.1419,1413700.0
2006-05-12 09:30:00,24.7,24.86,24.66,24.68,1189000.0,11.0925,11.1643,11.0745,11.0835,1189000.0
2006-05-12 09:40:00,24.69,24.73,24.66,24.68,1017300.0,11.088,11.106,11.0745,11.0835,1017300.0
2006-05-12 09:50:00,24.68,24.75,24.67,24.73,1098000.0,11.0835,11.1149,11.079,11.106,1098000.0
2006-05-12 10:00:00,24.74,24.81,24.7,24.72,1148900.0,11.1104,11.1419,11.0925,11.1015,1148900.0
2006-05-12 10:10:00,24.71,24.72,24.59,24.67,1222000.0,11.097,11.1015,11.0431,11.079,1222000.0
2006-05-12 10:20:00,24.67,24.68,24.62,24.68,540900.0,11.079,11.0835,11.0566,11.0835,540900.0
2006-05-12 10:30:00,24.68,24.72,24.66,24.69,604400.0,11.0835,11.1015,11.0745,11.088,604400.0
2006-05-12 10:40:00,24.69,24.73,24.64,24.72,600400.0,11.088,11.106,11.0655,11.1015,600400.0
2006-05-12 10:50:00,24.72,24.77,24.67,24.77,485300.0,11.1015,11.1239,11.079,11.1239,485300.0
2006-05-12 11:00:00,24.76,24.79,24.75,24.77,749400.0,11.1194,11.1329,11.1149,11.1239,749400.0
2006-05-12 11:10:00,24.77,24.79,24.73,24.74,589300.0,11.1239,11.1329,11.106,11.1104,589300.0
2006-05-12 11:20:00,24.74,24.75,24.71,24.73,549200.0,11.1104,11.1149,11.097,11.106,549200.0
2006-05-12 11:30:00,24.73,24.74,24.7,24.72,540800.0,11.106,11.1104,11.0925,11.1015,540800.0
2006-05-12 11:40:00,24.72,24.73,24.69,24.7,619900.0,11.1015,11.106,11.088,11.0925,619900.0
2006-05-12 11:50:00,24.7,24.72,24.69,24.69,393300.0,11.0925,11.1015,11.088,11.088,393300.0
2006-05-12 12:00:00,24.69,24.73,24.69,24.71,534100.0,11.088,11.106,11.088,11.097,534100.0
2006-05-12 12:10:00,24.71,24.72,24.67,24.7,1197300.0,11.097,11.1015,11.079,11.0925,1197300.0
2006-05-12 12:20:00,24.7,24.71,24.67,24.71,481000.0,11.0925,11.097,11.079,11.097,481000.0
2006-05-12 12:30:00,24.71,24.71,24.63,24.65,439300.0,11.097,11.097,11.061,11.07,439300.0
2006-05-12 12:40:00,24.65,24.65,24.62,24.64,381900.0,11.07,11.07,11.0566,11.0655,381900.0
2006-05-12 12:50:00,24.64,24.64,24.57,24.59,692300.0,11.0655,11.0655,11.0341,11.0431,692300.0
2006-05-12 13:00:00,24.58,24.59,24.54,24.56,538100.0,11.0386,11.0431,11.0206,11.0296,538100.0
2006-05-12 13:10:00,24.55,24.7,24.55,24.55,619700.0,11.0251,11.0925,11.0251,11.0251,619700.0
2006-05-12 13:20:00,24.56,24.56,24.51,24.54,577500.0,11.0296,11.0296,11.0072,11.0206,577500.0
2006-05-12 13:30:00,24.54,24.6,24.54,24.58,402800.0,11.0206,11.0476,11.0206,11.0386,402800.0
2006-05-12 13:40:00,24.57,24.59,24.56,24.57,265500.0,11.0341,11.0431,11.0296,11.0341,265500.0
2006-05-12 13:50:00,24.56,24.57,24.53,24.55,483000.0,11.0296,11.0341,11.0161,11.0251,483000.0
2006-05-12 14:00:00,24.55,24.56,24.52,24.53,531300.0,11.0251,11.0296,11.0117,11.0161,531300.0
2006-05-12 14:10:00,24.53,24.62,24.53,24.59,679100.0,11.0161,11.0566,11.0161,11.0431,679100.0
2006-05-12 14:20:00,24.59,24.64,24.58,24.61,350400.0,11.0431,11.0655,11.0386,11.0521,350400.0
2006-05-12 14:30:00,24.61,24.62,24.59,24.59,370700.0,11.0521,11.0566,11.0431,11.0431,370700.0
2006-05-12 14:40:00,24.6,24.66,24.59,24.62,394800.0,11.0476,11.0745,11.0431,11.0566,394800.0
2006-05-12 14:50:00,24.63,24.63,24.56,24.58,381600.0,11.061,11.061,11.0296,11.0386,381600.0
2006-05-12 15:00:00,24.58,24.59,24.51,24.54,568300.0,11.0386,11.0431,11.0072,11.0206,568300.0
2006-05-12 15:10:00,24.53,24.55,24.49,24.53,742500.0,11.0161,11.0251,10.9982,11.0161,742500.0
2006-05-12 15:20:00,24.53,24.54,24.48,24.49,932800.0,11.0161,11.0206,10.9937,10.9982,932800.0
2006-05-12 15:30:00,24.49,24.5,24.42,24.46,1137700.0,10.9982,11.0027,10.9667,10.9847,1137700.0
2006-05-12 15:40:00,24.45,24.48,24.43,24.46,1213600.0,10.9802,10.9937,10.9712,10.9847,1213600.0
2006-05-12 15:50:00,24.46,24.5,24.43,24.49,1762500.0,10.9847,11.0027,10.9712,10.9982,1762500.0
2006-05-15 09:30:00,24.52,24.8,24.52,24.69,1449000.0,11.0117,11.1374,11.0117,11.088,1449000.0
2006-05-15 09:40:00,24.68,24.8,24.66,24.79,967900.0,11.0835,11.1374,11.0745,11.1329,967900.0
2006-05-15 09:50:00,24.8,24.82,24.52,24.79,673700.0,11.1374,11.1464,11.0117,11.1329,673700.0
2006-05-15 10:00:00,24.79,24.93,24.78,24.91,1340500.0,11.1329,11.1958,11.1284,11.1868,1340500.0
2006-05-15 10:10:00,24.91,24.93,24.86,24.92,928500.0,11.1868,11.1958,11.1643,11.1913,928500.0
2006-05-15 10:20:00,24.93,24.93,24.82,24.85,747600.0,11.1958,11.1958,11.1464,11.1598,747600.0
2006-05-15 10:30:00,24.87,24.9,24.82,24.9,666300.0,11.1688,11.1823,11.1464,11.1823,666300.0
2006-05-15 10:40:00,24.9,24.91,24.86,24.9,730700.0,11.1823,11.1868,11.1643,11.1823,730700.0
2006-05-15 10:50:00,24.89,24.9,24.82,24.83,355900.0,11.1778,11.1823,11.1464,11.1509,355900.0
2006-05-15 11:00:00,24.83,24.85,24.76,24.78,615700.0,11.1509,11.1598,11.1194,11.1284,615700.0
2006-05-15 11:10:00,24.76,24.81,24.75,24.78,452400.0,11.1194,11.1419,11.1149,11.1284,452400.0
2006-05-15 11:20:00,24.79,24.79,24.67,24.68,365700.0,11.1329,11.1329,11.079,11.0835,365700.0
2006-05-15 11:30:00,24.68,24.77,24.66,24.75,471100.0,11.0835,11.1239,11.0745,11.1149,471100.0
2006-05-15 11:40:00,24.76,24.79,24.75,24.78,232600.0,11.1194,11.1329,11.1149,11.1284,232600.0
2006-05-15 11:50:00,24.78,24.84,24.77,24.83,334700.0,11.1284,11.1554,11.1239,11.1509,334700.0
2006-05-15 12:00:00,24.84,24.84,24.77,24.79,233500.0,11.1554,11.1554,11.1239,11.1329,233500.0
2006-05-15 12:10:00,24.78,24.79,24.71,24.76,321100.0,11.1284,11.1329,11.097,11.1194,321100.0
2006-05-15 12:20:00,24.76,24.77,24.75,24.77,174800.0,11.1194,11.1239,11.1149,11.1239,174800.0
2006-05-15 12:30:00,24.78,24.8,24.73,24.78,259600.0,11.1284,11.1374,11.106,11.1284,259600.0
2006-05-15 12:40:00,24.79,24.83,24.78,24.82,148900.0,11.1329,11.1509,11.1284,11.1464,148900.0
2006-05-15 12:50:00,24.83,24.85,24.8,24.84,502700.0,11.1509,11.1598,11.1374,11.1554,502700.0
2006-05-15 13:00:00,24.84,24.85,24.77,24.81,378300.0,11.1554,11.1598,11.1239,11.1419,378300.0
2006-05-15 13:10:00,24.81,24.82,24.78,24.78,281100.0,11.1419,11.1464,11.1284,11.1284,281100.0
2006-05-15 13:20:00,24.78,24.8,24.72,24.78,627800.0,11.1284,11.1374,11.1015,11.1284,627800.0
2006-05-15 13:30:00,24.79,24.79,24.72,24.77,427500.0,11.1329,11.1329,11.1015,11.1239,427500.0
2006-05-15 13:40:00,24.77,24.84,24.75,24.78,384000.0,11.1239,11.1554,11.1149,11.1284,384000.0
2006-05-15 13:50:00,24.79,24.82,24.75,24.8,401600.0,11.1329,11.1464,11.1149,11.1374,401600.0
2006-05-15 14:00:00,24.81,24.85,24.8,24.84,496900.0,11.1419,11.1598,11.1374,11.1554,496900.0
2006-05-15 14:10:00,24.83,24.84,24.74,24.75,741700.0,11.1509,11.1554,11.1104,11.1149,741700.0
2006-05-15 14:20:00,24.76,24.84,24.74,24.83,624400.0,11.1194,11.1554,11.1104,11.1509,624400.0
2006-05-15 14:30:00,24.82,24.87,24.8,24.86,659100.0,11.1464,11.1688,11.1374,11.1643,659100.0
2006-05-15 14:40:00,24.86,24.87,24.79,24.8,573900.0,11.1643,11.1688,11.1329,11.1374,573900.0
2006-05-15 14:50:00,24.8,24.84,24.78,24.79,465100.0,11.1374,11.1554,11.1284,11.1329,465100.0
2006-05-15 15:00:00,24.8,24.83,24.76,24.78,741000.0,11.1374,11.1509,11.1194,11.1284,741000.0
2006-05-15 15:10:00,24.79,24.85,24.77,24.85,1062200.0,11.1329,11.1598,11.1239,11.1598,1062200.0
2006-05-15 15:20:00,24.84,24.85,24.78,24.78,273400.0,11.1554,11.1598,11.1284,11.1284,273400.0
2006-05-15 15:30:00,24.79,24.85,24.76,24.81,962900.0,11.1329,11.1598,11.1194,11.1419,962900.0
2006-05-15 15:40:00,24.82,24.85,24.79,24.84,1055700.0,11.1464,11.1598,11.1329,11.1554,1055700.0
2006-05-15 15:50:00,24.85,24.91,24.84,24.9,1417800.0,11.1598,11.1868,11.1554,11.1823,1417800.0
2006-05-16 09:30:00,24.7,24.87,24.6,24.73,1547200.0,11.0925,11.1688,11.0476,11.106,1547200.0
2006-05-16 09:40:00,24.72,24.78,24.69,24.72,909800.0,11.1015,11.1284,11.088,11.1015,909800.0
2006-05-16 09:50:00,24.73,24.82,24.7,24.77,803300.0,11.106,11.1464,11.0925,11.1239,803300.0
2006-05-16 10:00:00,24.77,24.78,24.64,24.67,781100.0,11.1239,11.1284,11.0655,11.079,781100.0
2006-05-16 10:10:00,24.66,24.78,24.62,24.77,617100.0,11.0745,11.1284,11.0566,11.1239,617100.0
2006-05-16 10:20:00,24.78,24.87,24.76,24.84,672500.0,11.1284,11.1688,11.1194,11.1554,672500.0
2006-05-16 10:30:00,24.84,24.86,24.81,24.83,408000.0,11.1554,11.1643,11.1419,11.1509,408000.0
2006-05-16 10:40:00,24.82,24.88,24.8,24.88,491600.0,11.1464,11.1733,11.1374,11.1733,491600.0
2006-05-16 10:50:00,24.87,24.89,24.83,24.87,390200.0,11.1688,11.1778,11.1509,11.1688,390200.0
2006-05-16 11:00:00,24.88,24.89,24.86,24.88,293200.0,11.1733,11.1778,11.1643,11.1733,293200.0
2006-05-16 11:10:00,24.89,24.94,24.87,24.87,642900.0,11.1778,11.2003,11.1688,11.1688,642900.0
2006-05-16 11:20:00,24.87,24.89,24.8,24.82,517400.0,11.1688,11.1778,11.1374,11.1464,517400.0
2006-05-16 11:30:00,24.81,24.86,24.78,24.79,301800.0,11.1419,11.1643,11.1284,11.1329,301800.0
2006-05-16 11:40:00,24.78,24.79,24.71,24.72,449300.0,11.1284,11.1329,11.097,11.1015,449300.0
2006-05-16 11:50:00,24.72,24.75,24.71,24.73,411000.0,11.1015,11.1149,11.097,11.106,411000.0
2006-05-16 12:00:00,24.73,24.75,24.67,24.67,287800.0,11.106,11.1149,11.079,11.079,287800.0
2006-05-16 12:10:00,24.67,24.7,24.66,24.66,307300.0,11.079,11.0925,11.0745,11.0745,307300.0
2006-05-16 12:20:00,24.66,24.7,24.63,24.7,443000.0,11.0745,11.0925,11.061,11.0925,443000.0
2006-05-16 12:30:00,24.7,24.73,24.67,24.7,320500.0,11.0925,11.106,11.079,11.0925,320500.0
2006-05-16 12:40:00,24.7,24.74,24.68,24.73,171800.0,11.0925,11.1104,11.0835,11.106,171800.0
2006-05-16 12:50:00,24.73,24.81,24.72,24.8,234600.0,11.106,11.1419,11.1015,11.1374,234600.0
2006-05-16 13:00:00,24.8,24.81,24.77,24.8,417700.0,11.1374,11.1419,11.1239,11.1374,417700.0
2006-05-16 13:10:00,24.8,24.81,24.75,24.79,336300.0,11.1374,11.1419,11.1149,11.1329,336300.0
2006-05-16 13:20:00,24.8,24.82,24.76,24.78,202800.0,11.1374,11.1464,11.1194,11.1284,202800.0
2006-05-16 13:30:00,24.78,24.79,24.76,24.77,245600.0,11.1284,11.1329,11.1194,11.1239,245600.0
2006-05-16 13:40:00,24.76,24.77,24.72,24.74,247700.0,11.1194,11.1239,11.1015,11.1104,247700.0
2006-05-16 13:50:00,24.75,24.77,24.73,24.74,224400.0,11.1149,11.1239,11.106,11.1104,224400.0
2006-05-16 14:00:00,24.75,24.77,24.74,24.76,164500.0,11.1149,11.1239,11.1104,11.1194,164500.0
2006-05-16 14:10:00,24.77,24.78,24.74,24.75,203300.0,11.1239,11.1284,11.1104,11.1149,203300.0
2006-05-16 14:20:00,24.75,24.84,24.75,24.82,464800.0,11.1149,11.1554,11.1149,11.1464,464800.0
2006-05-16 14:30:00,24.82,24.89,24.81,24.88,259600.0,11.1464,11.1778,11.1419,11.1733,259600.0
2006-05-16 14:40:00,24.88,24.9,24.85,24.89,927800.0,11.1733,11.1823,11.1598,11.1778,927800.0
2006-05-16 14:50:00,24.89,24.95,24.88,24.92,672400.0,11.1778,11.2048,11.1733,11.1913,672400.0
2006-05-16 15:00:00,24.92,24.97,24.91,24.96,809300.0,11.1913,11.2137,11.1868,11.2092,809300.0
2006-05-16 15:10:00,24.96,24.97,24.94,24.96,704200.0,11.2092,11.2137,11.2003,11.2092,704200.0
2006-05-16 15:20:00,24.96,25.0,24.94,24.99,782200.0,11.2092,11.2272,11.2003,11.2227,782200.0
2006-05-16 15:30:00,24.99,25.01,24.92,24.95,1160400.0,11.2227,11.2317,11.1913,11.2048,1160400.0
2006-05-16 15:40:00,24.94,24.96,24.92,24.92,922500.0,11.2003,11.2092,11.1913,11.1913,922500.0
2006-05-16 15:50:00,24.92,24.93,24.84,24.9,1030500.0,11.1913,11.1958,11.1554,11.1823,1030500.0
2006-05-17 09:30:00,24.71,24.77,24.56,24.66,1142200.0,11.097,11.1239,11.0296,11.0745,1142200.0
2006-05-17 09:40:00,24.66,24.92,24.65,24.89,841300.0,11.0745,11.1913,11.07,11.1778,841300.0
2006-05-17 09:50:00,24.9,24.95,24.83,24.84,898400.0,11.1823,11.2048,11.1509,11.1554,898400.0
2006-05-17 10:00:00,24.83,24.84,24.71,24.73,550800.0,11.1509,11.1554,11.097,11.106,550800.0
2006-05-17 10:10:00,24.72,24.84,24.66,24.74,491100.0,11.1015,11.1554,11.0745,11.1104,491100.0
2006-05-17 10:20:00,24.74,24.8,24.72,24.75,429300.0,11.1104,11.1374,11.1015,11.1149,429300.0
2006-05-17 10:30:00,24.75,24.8,24.74,24.75,560900.0,11.1149,11.1374,11.1104,11.1149,560900.0
2006-05-17 10:40:00,24.75,24.8,24.69,24.79,476800.0,11.1149,11.1374,11.088,11.1329,476800.0
2006-05-17 10:50:00,24.79,24.8,24.74,24.75,441500.0,11.1329,11.1374,11.1104,11.1149,441500.0
2006-05-17 11:00:00,24.75,24.77,24.66,24.66,412600.0,11.1149,11.1239,11.0745,11.0745,412600.0
2006-05-17 11:10:00,24.67,24.67,24.62,24.65,741800.0,11.079,11.079,11.0566,11.07,741800.0
2006-05-17 11:20:00,24.65,24.67,24.51,24.53,847700.0,11.07,11.079,11.0072,11.0161,847700.0
2006-05-17 11:30:00,24.54,24.58,24.5,24.57,816700.0,11.0206,11.0386,11.0027,11.0341,816700.0
2006-05-17 11:40:00,24.57,24.58,24.51,24.52,433200.0,11.0341,11.0386,11.0072,11.0117,433200.0
2006-05-17 11:50:00,24.52,24.53,24.46,24.46,621100.0,11.0117,11.0161,10.9847,10.9847,621100.0
2006-05-17 12:00:00,24.47,24.52,24.47,24.51,437600.0,10.9892,11.0117,10.9892,11.0072,437600.0
2006-05-17 12:10:00,24.51,24.64,24.5,24.58,854000.0,11.0072,11.0655,11.0027,11.0386,854000.0
2006-05-17 12:20:00,24.59,24.59,24.48,24.53,482400.0,11.0431,11.0431,10.9937,11.0161,482400.0
2006-05-17 12:30:00,24.53,24.55,24.48,24.48,487500.0,11.0161,11.0251,10.9937,10.9937,487500.0
2006-05-17 12:40:00,24.48,24.5,24.44,24.44,384500.0,10.9937,11.0027,10.9757,10.9757,384500.0
2006-05-17 12:50:00,24.45,24.5,24.39,24.49,584100.0,10.9802,11.0027,10.9533,10.9982,584100.0
2006-05-17 13:00:00,24.48,24.53,24.42,24.43,511400.0,10.9937,11.0161,10.9667,10.9712,511400.0
2006-05-17 13:10:00,24.43,24.53,24.42,24.5,808700.0,10.9712,11.0161,10.9667,11.0027,808700.0
2006-05-17 13:20:00,24.51,24.54,24.5,24.52,465200.0,11.0072,11.0206,11.0027,11.0117,465200.0
2006-05-17 13:30:00,24.51,24.55,24.49,24.49,438800.0,11.0072,11.0251,10.9982,10.9982,438800.0
2006-05-17 13:40:00,24.49,24.51,24.45,24.46,438200.0,10.9982,11.0072,10.9802,10.9847,438200.0
2006-05-17 13:50:00,24.46,24.49,24.39,24.43,730400.0,10.9847,10.9982,10.9533,10.9712,730400.0
2006-05-17 14:00:00,24.43,24.45,24.42,24.42,309400.0,10.9712,10.9802,10.9667,10.9667,309400.0
2006-05-17 14:10:00,24.42,24.45,24.37,24.38,822900.0,10.9667,10.9802,10.9443,10.9488,822900.0
2006-05-17 14:20:00,24.38,24.4,24.34,24.36,933800.0,10.9488,10.9578,10.9308,10.9398,933800.0
2006-05-17 14:30:00,24.37,24.4,24.34,24.35,933400.0,10.9443,10.9578,10.9308,10.9353,933400.0
2006-05-17 14:40:00,24.35,24.35,24.26,24.27,973600.0,10.9353,10.9353,10.8949,10.8994,973600.0
2006-05-17 14:50:00,24.27,24.28,24.15,24.26,1292700.0,10.8994,10.9039,10.8455,10.8949,1292700.0
2006-05-17 15:00:00,24.26,24.33,24.23,24.33,936200.0,10.8949,10.9263,10.8814,10.9263,936200.0
2006-05-17 15:10:00,24.33,24.37,24.3,24.31,944500.0,10.9263,10.9443,10.9129,10.9173,944500.0
2006-05-17 15:20:00,24.31,24.32,24.27,24.29,788000.0,10.9173,10.9218,10.8994,10.9084,788000.0
2006-05-17 15:30:00,24.3,24.36,24.24,24.25,1170100.0,10.9129,10.9398,10.8859,10.8904,1170100.0
2006-05-17 15:40:00,24.26,24.29,24.24,24.27,1530700.0,10.8949,10.9084,10.8859,10.8994,1530700.0
2006-05-17 15:50:00,24.27,24.32,24.25,24.27,2010700.0,10.8994,10.9218,10.8904,10.8994,2010700.0
2006-05-18 09:30:00,24.21,24.34,23.96,24.17,2363800.0,10.8724,10.9308,10.7602,10.8545,2363800.0
2006-05-18 09:40:00,24.19,24.26,24.06,24.13,1119600.0,10.8635,10.8949,10.8051,10.8365,1119600.0
2006-05-18 09:50:00,24.15,24.15,24.08,24.12,630400.0,10.8455,10.8455,10.8141,10.832,630400.0
2006-05-18 10:00:00,24.12,24.15,24.03,24.03,668500.0,10.832,10.8455,10.7916,10.7916,668500.0
2006-05-18 10:10:00,24.03,24.05,23.94,24.04,1551600.0,10.7916,10.8006,10.7512,10.7961,1551600.0
2006-05-18 10:20:00,24.05,24.06,23.99,24.04,560100.0,10.8006,10.8051,10.7736,10.7961,560100.0
2006-05-18 10:30:00,24.05,24.05,24.0,24.02,659300.0,10.8006,10.8006,10.7781,10.7871,659300.0
2006-05-18 10:40:00,24.02,24.04,24.0,24.01,876200.0,10.7871,10.7961,10.7781,10.7826,876200.0
2006-05-18 10:50:00,24.0,24.09,23.97,24.07,882500.0,10.7781,10.8185,10.7647,10.8096,882500.0
2006-05-18 11:00:00,24.07,24.1,24.02,24.05,686500.0,10.8096,10.823,10.7871,10.8006,686500.0
2006-05-18 11:10:00,24.05,24.06,23.98,23.99,699400.0,10.8006,10.8051,10.7691,10.7736,699400.0
2006-05-18 11:20:00,23.99,24.05,23.98,24.05,1241500.0,10.7736,10.8006,10.7691,10.8006,1241500.0
2006-05-18 11:30:00,24.05,24.09,24.03,24.06,806300.0,10.8006,10.8185,10.7916,10.8051,806300.0
2006-05-18 11:40:00,24.06,24.1,24.05,24.07,292300.0,10.8051,10.823,10.8006,10.8096,292300.0
2006-05-18 11:50:00,24.07,24.07,24.01,24.02,779900.0,10.8096,10.8096,10.7826,10.7871,779900.0
2006-05-18 12:00:00,24.02,24.12,24.02,24.11,911800.0,10.7871,10.832,10.7871,10.8275,911800.0
2006-05-18 12:10:00,24.11,24.13,24.09,24.11,342400.0,10.8275,10.8365,10.8185,10.8275,342400.0
2006-05-18 12:20:00,24.1,24.15,24.09,24.12,308600.0,10.823,10.8455,10.8185,10.832,308600.0
2006-05-18 12:30:00,24.12,24.14,24.1,24.13,528800.0,10.832,10.841,10.823,10.8365,528800.0
2006-05-18 12:40:00,24.14,24.15,24.1,24.12,307500.0,10.841,10.8455,10.823,10.832,307500.0
2006-05-18 12:50:00,24.11,24.14,24.1,24.14,176800.0,10.8275,10.841,10.823,10.841,176800.0
2006-05-18 13:00:00,24.13,24.14,24.1,24.11,244200.0,10.8365,10.841,10.823,10.8275,244200.0
2006-05-18 13:10:00,24.11,24.12,24.08,24.09,553100.0,10.8275,10.832,10.8141,10.8185,553100.0
2006-05-18 13:20:00,24.09,24.1,24.08,24.1,184100.0,10.8185,10.823,10.8141,10.823,184100.0
2006-05-18 13:30:00,24.09,24.13,24.08,24.08,474300.0,10.8185,10.8365,10.8141,10.8141,474300.0
2006-05-18 13:40:00,24.08,24.08,23.99,23.99,1430400.0,10.8141,10.8141,10.7736,10.7736,1430400.0
2006-05-18 13:50:00,23.99,24.0,23.97,23.97,939700.0,10.7736,10.7781,10.7647,10.7647,939700.0
2006-05-18 14:00:00,23.97,24.0,23.91,23.91,626200.0,10.7647,10.7781,10.7377,10.7377,626200.0
2006-05-18 14:10:00,23.92,23.93,23.88,23.91,711200.0,10.7422,10.7467,10.7242,10.7377,711200.0
2006-05-18 14:20:00,23.91,23.93,23.85,23.86,605100.0,10.7377,10.7467,10.7108,10.7153,605100.0
2006-05-18 14:30:00,23.86,23.96,23.85,23.91,716900.0,10.7153,10.7602,10.7108,10.7377,716900.0
2006-05-18 14:40:00,23.91,23.94,23.89,23.93,589900.0,10.7377,10.7512,10.7287,10.7467,589900.0
2006-05-18 14:50:00,23.93,23.96,23.87,23.89,502300.0,10.7467,10.7602,10.7197,10.7287,502300.0
2006-05-18 15:00:00,23.89,23.93,23.88,23.92,537900.0,10.7287,10.7467,10.7242,10.7422,537900.0
2006-05-18 15:10:00,23.92,23.97,23.91,23.96,804500.0,10.7422,10.7647,10.7377,10.7602,804500.0
2006-05-18 15:20:00,23.97,23.97,23.91,23.95,1079500.0,10.7647,10.7647,10.7377,10.7557,1079500.0
2006-05-18 15:30:00,23.95,24.0,23.94,24.0,954500.0,10.7557,10.7781,10.7512,10.7781,954500.0
2006-05-18 15:40:00,24.0,24.0,23.88,23.94,1557700.0,10.7781,10.7781,10.7242,10.7512,1557700.0
2006-05-18 15:50:00,23.94,23.98,23.89,23.89,1678600.0,10.7512,10.7691,10.7287,10.7287,1678600.0
2006-05-19 09:30:00,24.0,24.02,23.83,23.87,3785800.0,10.7781,10.7871,10.7018,10.7197,3785800.0
2006-05-19 09:40:00,23.87,23.92,23.83,23.89,604300.0,10.7197,10.7422,10.7018,10.7287,604300.0
2006-05-19 09:50:00,23.89,23.92,23.87,23.91,479100.0,10.7287,10.7422,10.7197,10.7377,479100.0
2006-05-19 10:00:00,23.9,23.93,23.85,23.92,516400.0,10.7332,10.7467,10.7108,10.7422,516400.0
2006-05-19 10:10:00,23.91,24.01,23.91,23.95,520300.0,10.7377,10.7826,10.7377,10.7557,520300.0
2006-05-19 10:20:00,23.95,24.02,23.93,24.01,2896600.0,10.7557,10.7871,10.7467,10.7826,2896600.0
2006-05-19 10:30:00,24.02,24.09,23.89,24.04,936200.0,10.7871,10.8185,10.7287,10.7961,936200.0
2006-05-19 10:40:00,24.04,24.05,23.99,24.01,698300.0,10.7961,10.8006,10.7736,10.7826,698300.0
2006-05-19 10:50:00,24.01,24.02,23.97,24.01,855600.0,10.7826,10.7871,10.7647,10.7826,855600.0
2006-05-19 11:00:00,24.01,24.02,23.95,23.95,530100.0,10.7826,10.7871,10.7557,10.7557,530100.0
2006-05-19 11:10:00,23.95,23.96,23.8,23.86,1246300.0,10.7557,10.7602,10.6883,10.7153,1246300.0
2006-05-19 11:20:00,23.86,23.99,23.85,23.96,1789600.0,10.7153,10.7736,10.7108,10.7602,1789600.0
2006-05-19 11:30:00,23.97,24.01,23.89,23.95,660100.0,10.7647,10.7826,10.7287,10.7557,660100.0
2006-05-19 11:40:00,23.96,23.97,23.95,23.95,381400.0,10.7602,10.7647,10.7557,10.7557,381400.0
2006-05-19 11:50:00,23.95,23.97,23.95,23.97,418000.0,10.7557,10.7647,10.7557,10.7647,418000.0
2006-05-19 12:00:00,23.97,24.02,23.96,24.0,534100.0,10.7647,10.7871,10.7602,10.7781,534100.0
2006-05-19 12:10:00,24.0,24.08,23.95,23.96,471700.0,10.7781,10.8141,10.7557,10.7602,471700.0
2006-05-19 12:20:00,23.95,23.97,23.93,23.96,1251800.0,10.7557,10.7647,10.7467,10.7602,1251800.0
2006-05-19 12:30:00,23.96,24.03,23.95,24.01,329000.0,10.7602,10.7916,10.7557,10.7826,329000.0
2006-05-19 12:40:00,24.01,24.1,23.98,24.0,390900.0,10.7826,10.823,10.7691,10.7781,390900.0
2006-05-19 12:50:00,24.0,24.1,23.99,24.02,457300.0,10.7781,10.823,10.7736,10.7871,457300.0
2006-05-19 13:00:00,24.03,24.09,24.02,24.05,562200.0,10.7916,10.8185,10.7871,10.8006,562200.0
2006-05-19 13:10:00,24.04,24.07,24.02,24.05,241900.0,10.7961,10.8096,10.7871,10.8006,241900.0
2006-05-19 13:20:00,24.04,24.07,24.01,24.03,461700.0,10.7961,10.8096,10.7826,10.7916,461700.0
2006-05-19 13:30:00,24.03,24.1,24.0,24.05,536300.0,10.7916,10.823,10.7781,10.8006,536300.0
2006-05-19 13:40:00,24.05,24.07,24.03,24.04,579000.0,10.8006,10.8096,10.7916,10.7961,579000.0
2006-05-19 13:50:00,24.04,24.08,24.03,24.05,568700.0,10.7961,10.8141,10.7916,10.8006,568700.0
2006-05-19 14:00:00,24.04,24.05,24.02,24.02,182900.0,10.7961,10.8006,10.7871,10.7871,182900.0
2006-05-19 14:10:00,24.02,24.05,24.0,24.01,258400.0,10.7871,10.8006,10.7781,10.7826,258400.0
2006-05-19 14:20:00,24.01,24.01,23.98,23.99,694800.0,10.7826,10.7826,10.7691,10.7736,694800.0
2006-05-19 14:30:00,23.99,23.99,23.92,23.93,712500.0,10.7736,10.7736,10.7422,10.7467,712500.0
2006-05-19 14:40:00,23.91,23.93,23.87,23.87,480400.0,10.7377,10.7467,10.7197,10.7197,480400.0
2006-05-19 14:50:00,23.87,23.87,23.77,23.78,948100.0,10.7197,10.7197,10.6748,10.6793,948100.0
2006-05-19 15:00:00,23.78,23.81,23.67,23.76,1132200.0,10.6793,10.6928,10.6299,10.6703,1132200.0
2006-05-19 15:10:00,23.76,23.76,23.65,23.7,767600.0,10.6703,10.6703,10.6209,10.6434,767600.0
2006-05-19 15:20:00,23.7,23.72,23.6,23.71,967900.0,10.6434,10.6524,10.5985,10.6479,967900.0
2006-05-19 15:30:00,23.71,23.75,23.68,23.72,927100.0,10.6479,10.6659,10.6344,10.6524,927100.0
2006-05-19 15:40:00,23.72,23.84,23.71,23.81,1183900.0,10.6524,10.7063,10.6479,10.6928,1183900.0
2006-05-19 15:50:00,23.81,23.82,23.74,23.81,1814400.0,10.6928,10.6973,10.6614,10.6928,1814400.0
2006-05-22 09:30:00,23.78,24.07,23.74,24.03,1287900.0,10.6793,10.8096,10.6614,10.7916,1287900.0
2006-05-22 09:40:00,24.03,24.04,23.9,23.95,746500.0,10.7916,10.7961,10.7332,10.7557,746500.0
2006-05-22 09:50:00,23.95,24.05,23.87,24.02,905000.0,10.7557,10.8006,10.7197,10.7871,905000.0
2006-05-22 10:00:00,24.02,24.06,23.97,24.03,574900.0,10.7871,10.8051,10.7647,10.7916,574900.0
2006-05-22 10:10:00,24.03,24.05,23.94,23.98,639600.0,10.7916,10.8006,10.7512,10.7691,639600.0
2006-05-22 10:20:00,23.99,24.01,23.95,23.99,595900.0,10.7736,10.7826,10.7557,10.7736,595900.0
2006-05-22 10:30:00,23.98,24.02,23.94,23.97,542200.0,10.7691,10.7871,10.7512,10.7647,542200.0
2006-05-22 10:40:00,23.97,24.02,23.96,24.0,897800.0,10.7647,10.7871,10.7602,10.7781,897800.0
2006-05-22 10:50:00,24.01,24.04,23.99,23.99,495000.0,10.7826,10.7961,10.7736,10.7736,495000.0
2006-05-22 11:00:00,24.0,24.02,23.98,24.01,602200.0,10.7781,10.7871,10.7691,10.7826,602200.0
2006-05-22 11:10:00,24.01,24.02,23.97,23.97,608900.0,10.7826,10.7871,10.7647,10.7647,608900.0
2006-05-22 11:20:00,23.97,24.0,23.96,23.98,576800.0,10.7647,10.7781,10.7602,10.7691,576800.0
2006-05-22 11:30:00,23.99,24.03,23.98,24.0,782000.0,10.7736,10.7916,10.7691,10.7781,782000.0
2006-05-22 11:40:00,24.0,24.0,23.92,23.94,984200.0,10.7781,10.7781,10.7422,10.7512,984200.0
2006-05-22 11:50:00,23.95,24.02,23.89,24.01,802200.0,10.7557,10.7871,10.7287,10.7826,802200.0
2006-05-22 12:00:00,24.0,24.09,23.98,24.04,878000.0,10.7781,10.8185,10.7691,10.7961,878000.0
2006-05-22 12:10:00,24.04,24.14,24.0,24.1,773600.0,10.7961,10.841,10.7781,10.823,773600.0
2006-05-22 12:20:00,24.1,24.11,24.0,24.0,488700.0,10.823,10.8275,10.7781,10.7781,488700.0
2006-05-22 12:30:00,24.01,24.12,24.01,24.1,760300.0,10.7826,10.832,10.7826,10.823,760300.0
2006-05-22 12:40:00,24.1,24.12,24.06,24.08,386700.0,10.823,10.832,10.8051,10.8141,386700.0
2006-05-22 12:50:00,24.08,24.09,24.04,24.07,382300.0,10.8141,10.8185,10.7961,10.8096,382300.0
2006-05-22 13:00:00,24.07,24.1,24.05,24.08,336300.0,10.8096,10.823,10.8006,10.8141,336300.0
2006-05-22 13:10:00,24.08,24.1,24.06,24.08,196900.0,10.8141,10.823,10.8051,10.8141,196900.0
2006-05-22 13:20:00,24.08,24.12,24.07,24.11,532200.0,10.8141,10.832,10.8096,10.8275,532200.0
2006-05-22 13:30:00,24.11,24.13,24.09,24.1,417900.0,10.8275,10.8365,10.8185,10.823,417900.0
2006-05-22 13:40:00,24.09,24.1,24.06,24.06,302800.0,10.8185,10.823,10.8051,10.8051,302800.0
2006-05-22 13:50:00,24.07,24.07,24.05,24.05,348500.0,10.8096,10.8096,10.8006,10.8006,348500.0
2006-05-22 14:00:00,24.06,24.06,23.97,24.01,731900.0,10.8051,10.8051,10.7647,10.7826,731900.0
2006-05-22 14:10:00,24.01,24.06,24.0,24.03,586500.0,10.7826,10.8051,10.7781,10.7916,586500.0
2006-05-22 14:20:00,24.04,24.04,23.95,24.0,833600.0,10.7961,10.7961,10.7557,10.7781,833600.0
2006-05-22 14:30:00,24.01,24.01,23.96,23.96,405000.0,10.7826,10.7826,10.7602,10.7602,405000.0
2006-05-22 14:40:00,23.96,23.98,23.9,23.93,706100.0,10.7602,10.7691,10.7332,10.7467,706100.0
2006-05-22 14:50:00,23.92,24.0,23.92,23.97,601900.0,10.7422,10.7781,10.7422,10.7647,601900.0
2006-05-22 15:00:00,23.98,24.0,23.96,24.0,680600.0,10.7691,10.7781,10.7602,10.7781,680600.0
2006-05-22 15:10:00,24.0,24.01,23.96,23.98,767900.0,10.7781,10.7826,10.7602,10.7691,767900.0
2006-05-22 15:20:00,23.98,23.99,23.92,23.92,1035300.0,10.7691,10.7736,10.7422,10.7422,1035300.0
2006-05-22 15:30:00,23.92,23.99,23.92,23.96,846700.0,10.7422,10.7736,10.7422,10.7602,846700.0
2006-05-22 15:40:00,23.95,23.96,23.86,23.89,850800.0,10.7557,10.7602,10.7153,10.7287,850800.0
2006-05-22 15:50:00,23.89,23.89,23.7,23.74,1949500.0,10.7287,10.7287,10.6434,10.6614,1949500.0
2006-05-23 09:30:00,23.72,23.92,23.72,23.79,1356300.0,10.6524,10.7422,10.6524,10.6838,1356300.0
2006-05-23 09:40:00,23.79,23.86,23.74,23.83,995800.0,10.6838,10.7153,10.6614,10.7018,995800.0
2006-05-23 09:50:00,23.82,23.83,23.74,23.81,658100.0,10.6973,10.7018,10.6614,10.6928,658100.0
2006-05-23 10:00:00,23.81,23.84,23.78,23.82,1021300.0,10.6928,10.7063,10.6793,10.6973,1021300.0
2006-05-23 10:10:00,23.82,23.9,23.79,23.9,724400.0,10.6973,10.7332,10.6838,10.7332,724400.0
2006-05-23 10:20:00,23.89,23.93,23.88,23.92,555900.0,10.7287,10.7467,10.7242,10.7422,555900.0
2006-05-23 10:30:00,23.92,24.0,23.9,23.99,824500.0,10.7422,10.7781,10.7332,10.7736,824500.0
2006-05-23 10:40:00,23.99,24.0,23.86,23.87,727300.0,10.7736,10.7781,10.7153,10.7197,727300.0
2006-05-23 10:50:00,23.86,23.9,23.83,23.88,562500.0,10.7153,10.7332,10.7018,10.7242,562500.0
2006-05-23 11:00:00,23.88,23.89,23.83,23.84,521500.0,10.7242,10.7287,10.7018,10.7063,521500.0
2006-05-23 11:10:00,23.84,23.87,23.82,23.85,713300.0,10.7063,10.7197,10.6973,10.7108,713300.0
2006-05-23 11:20:00,23.84,23.9,23.83,23.88,1844300.0,10.7063,10.7332,10.7018,10.7242,1844300.0
2006-05-23 11:30:00,23.88,23.95,23.87,23.91,899200.0,10.7242,10.7557,10.7197,10.7377,899200.0
2006-05-23 11:40:00,23.92,23.94,23.91,23.93,438600.0,10.7422,10.7512,10.7377,10.7467,438600.0
2006-05-23 11:50:00,23.93,23.94,23.87,23.88,943100.0,10.7467,10.7512,10.7197,10.7242,943100.0
2006-05-23 12:00:00,23.87,23.9,23.86,23.89,319300.0,10.7197,10.7332,10.7153,10.7287,319300.0
2006-05-23 12:10:00,23.89,23.92,23.88,23.89,399300.0,10.7287,10.7422,10.7242,10.7287,399300.0
2006-05-23 12:20:00,23.9,23.92,23.87,23.9,413600.0,10.7332,10.7422,10.7197,10.7332,413600.0
2006-05-23 12:30:00,23.9,23.93,23.84,23.93,218000.0,10.7332,10.7467,10.7063,10.7467,218000.0
2006-05-23 12:40:00,23.92,23.93,23.9,23.92,234700.0,10.7422,10.7467,10.7332,10.7422,234700.0
2006-05-23 12:50:00,23.92,23.94,23.88,23.88,402300.0,10.7422,10.7512,10.7242,10.7242,402300.0
2006-05-23 13:00:00,23.88,23.91,23.86,23.88,322600.0,10.7242,10.7377,10.7153,10.7242,322600.0
2006-05-23 13:10:00,23.89,23.89,23.85,23.87,302300.0,10.7287,10.7287,10.7108,10.7197,302300.0
2006-05-23 13:20:00,23.86,23.87,23.84,23.84,179900.0,10.7153,10.7197,10.7063,10.7063,179900.0
2006-05-23 13:30:00,23.85,23.88,23.84,23.86,211700.0,10.7108,10.7242,10.7063,10.7153,211700.0
2006-05-23 13:40:00,23.85,23.91,23.85,23.9,442900.0,10.7108,10.7377,10.7108,10.7332,442900.0
2006-05-23 13:50:00,23.9,23.91,23.88,23.9,582300.0,10.7332,10.7377,10.7242,10.7332,582300.0
2006-05-23 14:00:00,23.89,23.91,23.88,23.88,278800.0,10.7287,10.7377,10.7242,10.7242,278800.0
2006-05-23 14:10:00,23.88,23.91,23.88,23.89,708400.0,10.7242,10.7377,10.7242,10.7287,708400.0
2006-05-23 14:20:00,23.9,23.91,23.88,23.9,309700.0,10.7332,10.7377,10.7242,10.7332,309700.0
2006-05-23 14:30:00,23.91,23.91,23.88,23.91,395700.0,10.7377,10.7377,10.7242,10.7377,395700.0
2006-05-23 14:40:00,23.9,23.93,23.89,23.9,547500.0,10.7332,10.7467,10.7287,10.7332,547500.0
2006-05-23 14:50:00,23.91,23.92,23.89,23.9,802100.0,10.7377,10.7422,10.7287,10.7332,802100.0
2006-05-23 15:00:00,23.9,23.94,23.89,23.94,581800.0,10.7332,10.7512,10.7287,10.7512,581800.0
2006-05-23 15:10:00,23.94,24.08,23.93,24.08,1144700.0,10.7512,10.8141,10.7467,10.8141,1144700.0
2006-05-23 15:20:00,24.07,24.13,24.05,24.12,1496500.0,10.8096,10.8365,10.8006,10.832,1496500.0
2006-05-23 15:30:00,24.13,24.13,24.04,24.05,1028800.0,10.8365,10.8365,10.7961,10.8006,1028800.0
2006-05-23 15:40:00,24.05,24.05,24.0,24.03,1471700.0,10.8006,10.8006,10.7781,10.7916,1471700.0
2006-05-23 15:50:00,24.03,24.05,23.97,23.98,2032600.0,10.7916,10.8006,10.7647,10.7691,2032600.0
2006-05-24 09:30:00,23.99,24.0,23.85,23.87,1038200.0,10.7736,10.7781,10.7108,10.7197,1038200.0
2006-05-24 09:40:00,23.87,23.97,23.82,23.95,1082600.0,10.7197,10.7647,10.6973,10.7557,1082600.0
2006-05-24 09:50:00,23.95,23.95,23.84,23.89,612600.0,10.7557,10.7557,10.7063,10.7287,612600.0
2006-05-24 10:00:00,23.89,23.96,23.83,23.87,820000.0,10.7287,10.7602,10.7018,10.7197,820000.0
2006-05-24 10:10:00,23.87,23.9,23.82,23.86,444600.0,10.7197,10.7332,10.6973,10.7153,444600.0
2006-05-24 10:20:00,23.85,23.89,23.81,23.86,547200.0,10.7108,10.7287,10.6928,10.7153,547200.0
2006-05-24 10:30:00,23.85,23.88,23.81,23.82,601100.0,10.7108,10.7242,10.6928,10.6973,601100.0
2006-05-24 10:40:00,23.81,23.86,23.81,23.85,482400.0,10.6928,10.7153,10.6928,10.7108,482400.0
2006-05-24 10:50:00,23.86,23.88,23.84,23.86,370800.0,10.7153,10.7242,10.7063,10.7153,370800.0
2006-05-24 11:00:00,23.86,23.87,23.83,23.85,429500.0,10.7153,10.7197,10.7018,10.7108,429500.0
2006-05-24 11:10:00,23.85,23.87,23.83,23.85,605500.0,10.7108,10.7197,10.7018,10.7108,605500.0
2006-05-24 11:20:00,23.85,23.89,23.82,23.83,410100.0,10.7108,10.7287,10.6973,10.7018,410100.0
2006-05-24 11:30:00,23.83,23.85,23.76,23.77,663600.0,10.7018,10.7108,10.6703,10.6748,663600.0
2006-05-24 11:40:00,23.77,23.81,23.76,23.77,484200.0,10.6748,10.6928,10.6703,10.6748,484200.0
2006-05-24 11:50:00,23.76,23.86,23.76,23.85,535000.0,10.6703,10.7153,10.6703,10.7108,535000.0
2006-05-24 12:00:00,23.85,23.89,23.84,23.86,716500.0,10.7108,10.7287,10.7063,10.7153,716500.0
2006-05-24 12:10:00,23.86,23.88,23.84,23.85,258700.0,10.7153,10.7242,10.7063,10.7108,258700.0
2006-05-24 12:20:00,23.85,23.88,23.83,23.84,423900.0,10.7108,10.7242,10.7018,10.7063,423900.0
2006-05-24 12:30:00,23.83,23.84,23.77,23.79,366500.0,10.7018,10.7063,10.6748,10.6838,366500.0
2006-05-24 12:40:00,23.79,23.8,23.76,23.78,416900.0,10.6838,10.6883,10.6703,10.6793,416900.0
2006-05-24 12:50:00,23.78,23.78,23.73,23.74,607600.0,10.6793,10.6793,10.6569,10.6614,607600.0
2006-05-24 13:00:00,23.74,23.8,23.7,23.72,431600.0,10.6614,10.6883,10.6434,10.6524,431600.0
2006-05-24 13:10:00,23.72,23.74,23.68,23.68,305600.0,10.6524,10.6614,10.6344,10.6344,305600.0
2006-05-24 13:20:00,23.68,23.75,23.65,23.65,495000.0,10.6344,10.6659,10.6209,10.6209,495000.0
2006-05-24 13:30:00,23.65,23.73,23.63,23.71,415300.0,10.6209,10.6569,10.612,10.6479,415300.0
2006-05-24 13:40:00,23.72,23.86,23.72,23.8,790800.0,10.6524,10.7153,10.6524,10.6883,790800.0
2006-05-24 13:50:00,23.81,23.92,23.78,23.84,489500.0,10.6928,10.7422,10.6793,10.7063,489500.0
2006-05-24 14:00:00,23.85,23.9,23.8,23.81,565900.0,10.7108,10.7332,10.6883,10.6928,565900.0
2006-05-24 14:10:00,23.81,23.85,23.78,23.82,706800.0,10.6928,10.7108,10.6793,10.6973,706800.0
2006-05-24 14:20:00,23.83,23.84,23.76,23.79,616100.0,10.7018,10.7063,10.6703,10.6838,616100.0
2006-05-24 14:30:00,23.8,23.89,23.76,23.84,732400.0,10.6883,10.7287,10.6703,10.7063,732400.0
2006-05-24 14:40:00,23.85,23.9,23.81,23.88,548300.0,10.7108,10.7332,10.6928,10.7242,548300.0
2006-05-24 14:50:00,23.89,23.89,23.84,23.86,485300.0,10.7287,10.7287,10.7063,10.7153,485300.0
2006-05-24 15:00:00,23.86,23.89,23.81,23.83,487400.0,10.7153,10.7287,10.6928,10.7018,487400.0
2006-05-24 15:10:00,23.83,23.85,23.79,23.81,642600.0,10.7018,10.7108,10.6838,10.6928,642600.0
2006-05-24 15:20:00,23.82,23.82,23.77,23.78,572200.0,10.6973,10.6973,10.6748,10.6793,572200.0
2006-05-24 15:30:00,23.78,23.92,23.78,23.92,1002000.0,10.6793,10.7422,10.6793,10.7422,1002000.0
2006-05-24 15:40:00,23.92,23.94,23.85,23.88,1518800.0,10.7422,10.7512,10.7108,10.7242,1518800.0
2006-05-24 15:50:00,23.88,23.91,23.8,23.8,1138400.0,10.7242,10.7377,10.6883,10.6883,1138400.0
2006-05-25 09:30:00,23.85,23.9,23.74,23.76,756700.0,10.7108,10.7332,10.6614,10.6703,756700.0
2006-05-25 09:40:00,23.75,23.78,23.72,23.77,702000.0,10.6659,10.6793,10.6524,10.6748,702000.0
2006-05-25 09:50:00,23.76,23.78,23.72,23.77,785700.0,10.6703,10.6793,10.6524,10.6748,785700.0
2006-05-25 10:00:00,23.77,23.79,23.73,23.75,504600.0,10.6748,10.6838,10.6569,10.6659,504600.0
2006-05-25 10:10:00,23.75,23.76,23.69,23.69,765700.0,10.6659,10.6703,10.6389,10.6389,765700.0
2006-05-25 10:20:00,23.69,23.71,23.65,23.69,688100.0,10.6389,10.6479,10.6209,10.6389,688100.0
2006-05-25 10:30:00,23.68,23.73,23.68,23.69,433300.0,10.6344,10.6569,10.6344,10.6389,433300.0
2006-05-25 10:40:00,23.69,23.7,23.63,23.65,617300.0,10.6389,10.6434,10.612,10.6209,617300.0
2006-05-25 10:50:00,23.63,23.65,23.6,23.63,577200.0,10.612,10.6209,10.5985,10.612,577200.0
2006-05-25 11:00:00,23.63,23.64,23.6,23.62,823600.0,10.612,10.6165,10.5985,10.6075,823600.0
2006-05-25 11:10:00,23.62,23.7,23.61,23.7,559700.0,10.6075,10.6434,10.603,10.6434,559700.0
2006-05-25 11:20:00,23.7,23.73,23.68,23.73,840800.0,10.6434,10.6569,10.6344,10.6569,840800.0
2006-05-25 11:30:00,23.73,23.74,23.7,23.73,665300.0,10.6569,10.6614,10.6434,10.6569,665300.0
2006-05-25 11:40:00,23.74,23.82,23.72,23.79,920500.0,10.6614,10.6973,10.6524,10.6838,920500.0
2006-05-25 11:50:00,23.78,23.79,23.76,23.79,631700.0,10.6793,10.6838,10.6703,10.6838,631700.0
2006-05-25 12:00:00,23.79,23.82,23.77,23.79,521000.0,10.6838,10.6973,10.6748,10.6838,521000.0
2006-05-25 12:10:00,23.8,23.82,23.79,23.8,665600.0,10.6883,10.6973,10.6838,10.6883,665600.0
2006-05-25 12:20:00,23.8,23.81,23.78,23.78,279000.0,10.6883,10.6928,10.6793,10.6793,279000.0
2006-05-25 12:30:00,23.79,23.79,23.71,23.73,382700.0,10.6838,10.6838,10.6479,10.6569,382700.0
2006-05-25 12:40:00,23.72,23.74,23.72,23.73,451900.0,10.6524,10.6614,10.6524,10.6569,451900.0
2006-05-25 12:50:00,23.73,23.76,23.71,23.75,310300.0,10.6569,10.6703,10.6479,10.6659,310300.0
2006-05-25 13:00:00,23.74,23.75,23.72,23.73,446100.0,10.6614,10.6659,10.6524,10.6569,446100.0
2006-05-25 13:10:00,23.74,23.75,23.73,23.74,199900.0,10.6614,10.6659,10.6569,10.6614,199900.0
2006-05-25 13:20:00,23.74,23.76,23.73,23.75,584600.0,10.6614,10.6703,10.6569,10.6659,584600.0
2006-05-25 13:30:00,23.75,23.76,23.74,23.74,572800.0,10.6659,10.6703,10.6614,10.6614,572800.0
2006-05-25 13:40:00,23.75,23.76,23.73,23.74,274800.0,10.6659,10.6703,10.6569,10.6614,274800.0
2006-05-25 13:50:00,23.75,23.76,23.73,23.76,554400.0,10.6659,10.6703,10.6569,10.6703,554400.0
2006-05-25 14:00:00,23.76,23.77,23.75,23.75,368300.0,10.6703,10.6748,10.6659,10.6659,368300.0
2006-05-25 14:10:00,23.75,23.76,23.74,23.75,672400.0,10.6659,10.6703,10.6614,10.6659,672400.0
2006-05-25 14:20:00,23.74,23.78,23.73,23.75,367000.0,10.6614,10.6793,10.6569,10.6659,367000.0
2006-05-25 14:30:00,23.75,23.76,23.73,23.74,448400.0,10.6659,10.6703,10.6569,10.6614,448400.0
2006-05-25 14:40:00,23.74,23.77,23.7,23.77,438000.0,10.6614,10.6748,10.6434,10.6748,438000.0
2006-05-25 14:50:00,23.77,23.77,23.75,23.76,428600.0,10.6748,10.6748,10.6659,10.6703,428600.0
2006-05-25 15:00:00,23.75,23.76,23.72,23.74,433700.0,10.6659,10.6703,10.6524,10.6614,433700.0
2006-05-25 15:10:00,23.73,23.74,23.72,23.73,415300.0,10.6569,10.6614,10.6524,10.6569,415300.0
2006-05-25 15:20:00,23.73,23.77,23.72,23.75,441200.0,10.6569,10.6748,10.6524,10.6659,441200.0
2006-05-25 15:30:00,23.75,23.81,23.75,23.8,1074700.0,10.6659,10.6928,10.6659,10.6883,1074700.0
2006-05-25 15:40:00,23.8,23.84,23.76,23.82,845300.0,10.6883,10.7063,10.6703,10.6973,845300.0
2006-05-25 15:50:00,23.82,23.88,23.82,23.88,1157100.0,10.6973,10.7242,10.6973,10.7242,1157100.0
2006-05-26 09:30:00,24.04,24.08,23.97,24.01,1403600.0,10.7961,10.8141,10.7647,10.7826,1403600.0
2006-05-26 09:40:00,24.0,24.0,23.92,23.92,689100.0,10.7781,10.7781,10.7422,10.7422,689100.0
2006-05-26 09:50:00,23.92,24.01,23.87,23.99,1081800.0,10.7422,10.7826,10.7197,10.7736,1081800.0
2006-05-26 10:00:00,24.0,24.0,23.9,23.93,737900.0,10.7781,10.7781,10.7332,10.7467,737900.0
2006-05-26 10:10:00,23.93,23.97,23.91,23.96,571700.0,10.7467,10.7647,10.7377,10.7602,571700.0
2006-05-26 10:20:00,23.94,23.95,23.86,23.88,568000.0,10.7512,10.7557,10.7153,10.7242,568000.0
2006-05-26 10:30:00,23.88,23.9,23.77,23.8,838200.0,10.7242,10.7332,10.6748,10.6883,838200.0
2006-05-26 10:40:00,23.8,23.84,23.78,23.8,724000.0,10.6883,10.7063,10.6793,10.6883,724000.0
2006-05-26 10:50:00,23.81,23.83,23.77,23.8,486300.0,10.6928,10.7018,10.6748,10.6883,486300.0
2006-05-26 11:00:00,23.8,23.83,23.78,23.82,515800.0,10.6883,10.7018,10.6793,10.6973,515800.0
2006-05-26 11:10:00,23.83,23.87,23.79,23.84,557800.0,10.7018,10.7197,10.6838,10.7063,557800.0
2006-05-26 11:20:00,23.85,23.86,23.81,23.82,513600.0,10.7108,10.7153,10.6928,10.6973,513600.0
2006-05-26 11:30:00,23.82,23.87,23.81,23.86,607900.0,10.6973,10.7197,10.6928,10.7153,607900.0
2006-05-26 11:40:00,23.86,23.95,23.85,23.93,632700.0,10.7153,10.7557,10.7108,10.7467,632700.0
2006-05-26 11:50:00,23.94,24.0,23.93,23.95,738700.0,10.7512,10.7781,10.7467,10.7557,738700.0
2006-05-26 12:00:00,23.95,23.97,23.93,23.95,519500.0,10.7557,10.7647,10.7467,10.7557,519500.0
2006-05-26 12:10:00,23.95,23.97,23.93,23.96,288800.0,10.7557,10.7647,10.7467,10.7602,288800.0
2006-05-26 12:20:00,23.96,23.97,23.96,23.96,241200.0,10.7602,10.7647,10.7602,10.7602,241200.0
2006-05-26 12:30:00,23.96,23.99,23.96,23.98,301100.0,10.7602,10.7736,10.7602,10.7691,301100.0
2006-05-26 12:40:00,23.98,23.99,23.95,23.97,271100.0,10.7691,10.7736,10.7557,10.7647,271100.0
2006-05-26 12:50:00,23.97,23.98,23.93,23.93,224200.0,10.7647,10.7691,10.7467,10.7467,224200.0
2006-05-26 13:00:00,23.93,23.94,23.9,23.92,258300.0,10.7467,10.7512,10.7332,10.7422,258300.0
2006-05-26 13:10:00,23.91,23.93,23.9,23.9,243900.0,10.7377,10.7467,10.7332,10.7332,243900.0
2006-05-26 13:20:00,23.9,23.92,23.89,23.92,291700.0,10.7332,10.7422,10.7287,10.7422,291700.0
2006-05-26 13:30:00,23.92,23.92,23.88,23.89,146500.0,10.7422,10.7422,10.7242,10.7287,146500.0
2006-05-26 13:40:00,23.89,23.89,23.86,23.89,173500.0,10.7287,10.7287,10.7153,10.7287,173500.0
2006-05-26 13:50:00,23.88,23.95,23.88,23.93,343100.0,10.7242,10.7557,10.7242,10.7467,343100.0
2006-05-26 14:00:00,23.92,23.98,23.92,23.95,478600.0,10.7422,10.7691,10.7422,10.7557,478600.0
2006-05-26 14:10:00,23.95,23.99,23.95,23.98,377200.0,10.7557,10.7736,10.7557,10.7691,377200.0
2006-05-26 14:20:00,23.99,24.01,23.96,23.96,666500.0,10.7736,10.7826,10.7602,10.7602,666500.0
2006-05-26 14:30:00,23.96,24.01,23.96,23.99,607000.0,10.7602,10.7826,10.7602,10.7736,607000.0
2006-05-26 14:40:00,23.98,24.01,23.96,23.99,607500.0,10.7691,10.7826,10.7602,10.7736,607500.0
2006-05-26 14:50:00,23.99,24.02,23.96,23.97,485200.0,10.7736,10.7871,10.7602,10.7647,485200.0
2006-05-26 15:00:00,23.96,24.0,23.95,23.98,383300.0,10.7602,10.7781,10.7557,10.7691,383300.0
2006-05-26 15:10:00,23.99,24.0,23.98,24.0,304700.0,10.7736,10.7781,10.7691,10.7781,304700.0
2006-05-26 15:20:00,23.99,24.01,23.96,24.01,492300.0,10.7736,10.7826,10.7602,10.7826,492300.0
2006-05-26 15:30:00,24.01,24.05,23.83,24.0,908800.0,10.7826,10.8006,10.7018,10.7781,908800.0
2006-05-26 15:40:00,24.0,24.07,23.98,24.06,835400.0,10.7781,10.8096,10.7691,10.8051,835400.0
2006-05-26 15:50:00,24.07,24.1,24.01,24.02,1123200.0,10.8096,10.823,10.7826,10.7871,1123200.0
2006-05-30 09:30:00,23.9,24.0,23.64,23.75,1969900.0,10.7332,10.7781,10.6165,10.6659,1969900.0
2006-05-30 09:40:00,23.75,23.83,23.74,23.76,630000.0,10.6659,10.7018,10.6614,10.6703,630000.0
2006-05-30 09:50:00,23.76,23.83,23.74,23.83,498100.0,10.6703,10.7018,10.6614,10.7018,498100.0
2006-05-30 10:00:00,23.83,23.96,23.75,23.88,1147000.0,10.7018,10.7602,10.6659,10.7242,1147000.0
2006-05-30 10:10:00,23.89,23.91,23.85,23.86,243800.0,10.7287,10.7377,10.7108,10.7153,243800.0
2006-05-30 10:20:00,23.87,23.92,23.85,23.87,273900.0,10.7197,10.7422,10.7108,10.7197,273900.0
2006-05-30 10:30:00,23.86,23.88,23.81,23.81,437000.0,10.7153,10.7242,10.6928,10.6928,437000.0
2006-05-30 10:40:00,23.81,23.85,23.79,23.83,495300.0,10.6928,10.7108,10.6838,10.7018,495300.0
2006-05-30 10:50:00,23.82,23.87,23.81,23.83,279700.0,10.6973,10.7197,10.6928,10.7018,279700.0
2006-05-30 11:00:00,23.83,23.86,23.82,23.84,295000.0,10.7018,10.7153,10.6973,10.7063,295000.0
2006-05-30 11:10:00,23.85,23.85,23.79,23.81,337300.0,10.7108,10.7108,10.6838,10.6928,337300.0
2006-05-30 11:20:00,23.82,23.82,23.75,23.76,497600.0,10.6973,10.6973,10.6659,10.6703,497600.0
2006-05-30 11:30:00,23.77,23.77,23.74,23.74,989900.0,10.6748,10.6748,10.6614,10.6614,989900.0
2006-05-30 11:40:00,23.75,23.75,23.69,23.73,479700.0,10.6659,10.6659,10.6389,10.6569,479700.0
2006-05-30 11:50:00,23.73,23.76,23.72,23.75,343600.0,10.6569,10.6703,10.6524,10.6659,343600.0
2006-05-30 12:00:00,23.76,23.79,23.69,23.69,488200.0,10.6703,10.6838,10.6389,10.6389,488200.0
2006-05-30 12:10:00,23.7,23.71,23.67,23.7,333300.0,10.6434,10.6479,10.6299,10.6434,333300.0
2006-05-30 12:20:00,23.71,23.73,23.67,23.7,468100.0,10.6479,10.6569,10.6299,10.6434,468100.0
2006-05-30 12:30:00,23.7,23.75,23.69,23.74,247600.0,10.6434,10.6659,10.6389,10.6614,247600.0
2006-05-30 12:40:00,23.74,23.82,23.74,23.82,217900.0,10.6614,10.6973,10.6614,10.6973,217900.0
2006-05-30 12:50:00,23.82,23.82,23.72,23.75,265200.0,10.6973,10.6973,10.6524,10.6659,265200.0
2006-05-30 13:00:00,23.76,23.8,23.72,23.8,153800.0,10.6703,10.6883,10.6524,10.6883,153800.0
2006-05-30 13:10:00,23.8,23.82,23.79,23.82,129200.0,10.6883,10.6973,10.6838,10.6973,129200.0
2006-05-30 13:20:00,23.82,23.82,23.78,23.8,169200.0,10.6973,10.6973,10.6793,10.6883,169200.0
2006-05-30 13:30:00,23.8,23.85,23.8,23.83,145000.0,10.6883,10.7108,10.6883,10.7018,145000.0
2006-05-30 13:40:00,23.84,23.84,23.77,23.77,219800.0,10.7063,10.7063,10.6748,10.6748,219800.0
2006-05-30 13:50:00,23.78,23.81,23.76,23.8,165500.0,10.6793,10.6928,10.6703,10.6883,165500.0
2006-05-30 14:00:00,23.8,23.8,23.75,23.76,103900.0,10.6883,10.6883,10.6659,10.6703,103900.0
2006-05-30 14:10:00,23.76,23.77,23.72,23.73,273700.0,10.6703,10.6748,10.6524,10.6569,273700.0
2006-05-30 14:20:00,23.73,23.74,23.68,23.68,421600.0,10.6569,10.6614,10.6344,10.6344,421600.0
2006-05-30 14:30:00,23.68,23.69,23.61,23.62,883400.0,10.6344,10.6389,10.603,10.6075,883400.0
2006-05-30 14:40:00,23.62,23.66,23.6,23.62,721000.0,10.6075,10.6254,10.5985,10.6075,721000.0
2006-05-30 14:50:00,23.62,23.65,23.6,23.65,606500.0,10.6075,10.6209,10.5985,10.6209,606500.0
2006-05-30 15:00:00,23.65,23.65,23.54,23.58,1131200.0,10.6209,10.6209,10.5715,10.5895,1131200.0
2006-05-30 15:10:00,23.58,23.64,23.58,23.59,546500.0,10.5895,10.6165,10.5895,10.594,546500.0
2006-05-30 15:20:00,23.59,23.61,23.55,23.57,732700.0,10.594,10.603,10.576,10.585,732700.0
2006-05-30 15:30:00,23.57,23.61,23.55,23.61,1021600.0,10.585,10.603,10.576,10.603,1021600.0
2006-05-30 15:40:00,23.61,23.67,23.58,23.66,1484500.0,10.603,10.6299,10.5895,10.6254,1484500.0
2006-05-30 15:50:00,23.66,23.67,23.57,23.58,1262400.0,10.6254,10.6299,10.585,10.5895,1262400.0
2006-05-31 09:30:00,23.66,23.76,23.65,23.66,855200.0,10.6254,10.6703,10.6209,10.6254,855200.0
2006-05-31 09:40:00,23.66,23.72,23.65,23.71,587800.0,10.6254,10.6524,10.6209,10.6479,587800.0
2006-05-31 09:50:00,23.7,23.72,23.68,23.7,329800.0,10.6434,10.6524,10.6344,10.6434,329800.0
2006-05-31 10:00:00,23.7,23.73,23.69,23.7,363400.0,10.6434,10.6569,10.6389,10.6434,363400.0
2006-05-31 10:10:00,23.7,23.73,23.68,23.68,337200.0,10.6434,10.6569,10.6344,10.6344,337200.0
2006-05-31 10:20:00,23.68,23.72,23.68,23.71,209900.0,10.6344,10.6524,10.6344,10.6479,209900.0
2006-05-31 10:30:00,23.71,23.79,23.71,23.77,425100.0,10.6479,10.6838,10.6479,10.6748,425100.0
2006-05-31 10:40:00,23.77,23.78,23.74,23.75,406000.0,10.6748,10.6793,10.6614,10.6659,406000.0
2006-05-31 10:50:00,23.74,23.78,23.74,23.76,497000.0,10.6614,10.6793,10.6614,10.6703,497000.0
2006-05-31 11:00:00,23.76,23.77,23.72,23.74,420800.0,10.6703,10.6748,10.6524,10.6614,420800.0
2006-05-31 11:10:00,23.73,23.74,23.7,23.72,267800.0,10.6569,10.6614,10.6434,10.6524,267800.0
2006-05-31 11:20:00,23.71,23.79,23.71,23.79,413600.0,10.6479,10.6838,10.6479,10.6838,413600.0
2006-05-31 11:30:00,23.78,23.8,23.74,23.74,496900.0,10.6793,10.6883,10.6614,10.6614,496900.0
2006-05-31 11:40:00,23.74,23.77,23.74,23.76,221000.0,10.6614,10.6748,10.6614,10.6703,221000.0
2006-05-31 11:50:00,23.75,23.77,23.75,23.76,172800.0,10.6659,10.6748,10.6659,10.6703,172800.0
2006-05-31 12:00:00,23.75,23.75,23.7,23.7,457600.0,10.6659,10.6659,10.6434,10.6434,457600.0
2006-05-31 12:10:00,23.7,23.72,23.65,23.66,160700.0,10.6434,10.6524,10.6209,10.6254,160700.0
2006-05-31 12:20:00,23.65,23.72,23.65,23.7,414500.0,10.6209,10.6524,10.6209,10.6434,414500.0
2006-05-31 12:30:00,23.7,23.71,23.68,23.71,361900.0,10.6434,10.6479,10.6344,10.6479,361900.0
2006-05-31 12:40:00,23.7,23.71,23.69,23.7,130600.0,10.6434,10.6479,10.6389,10.6434,130600.0
2006-05-31 12:50:00,23.7,23.72,23.65,23.66,208000.0,10.6434,10.6524,10.6209,10.6254,208000.0
2006-05-31 13:00:00,23.65,23.66,23.62,23.63,272300.0,10.6209,10.6254,10.6075,10.612,272300.0
2006-05-31 13:10:00,23.63,23.66,23.61,23.66,161000.0,10.612,10.6254,10.603,10.6254,161000.0
2006-05-31 13:20:00,23.65,23.66,23.63,23.63,234500.0,10.6209,10.6254,10.612,10.612,234500.0
2006-05-31 13:30:00,23.63,23.65,23.61,23.64,282500.0,10.612,10.6209,10.603,10.6165,282500.0
2006-05-31 13:40:00,23.63,23.66,23.59,23.62,316300.0,10.612,10.6254,10.594,10.6075,316300.0
2006-05-31 13:50:00,23.61,23.63,23.59,23.6,405800.0,10.603,10.612,10.594,10.5985,405800.0
2006-05-31 14:00:00,23.6,23.68,23.57,23.61,679200.0,10.5985,10.6344,10.585,10.603,679200.0
2006-05-31 14:10:00,23.61,23.63,23.52,23.53,552800.0,10.603,10.612,10.5626,10.5671,552800.0
2006-05-31 14:20:00,23.53,23.63,23.53,23.59,513200.0,10.5671,10.612,10.5671,10.594,513200.0
2006-05-31 14:30:00,23.59,23.65,23.59,23.61,339000.0,10.594,10.6209,10.594,10.603,339000.0
2006-05-31 14:40:00,23.61,23.61,23.57,23.61,375100.0,10.603,10.603,10.585,10.603,375100.0
2006-05-31 14:50:00,23.61,23.62,23.56,23.58,510500.0,10.603,10.6075,10.5805,10.5895,510500.0
2006-05-31 15:00:00,23.58,23.59,23.53,23.53,380000.0,10.5895,10.594,10.5671,10.5671,380000.0
2006-05-31 15:10:00,23.53,23.57,23.53,23.55,762100.0,10.5671,10.585,10.5671,10.576,762100.0
2006-05-31 15:20:00,23.55,23.58,23.53,23.58,606300.0,10.576,10.5895,10.5671,10.5895,606300.0
2006-05-31 15:30:00,23.57,23.58,23.52,23.53,604700.0,10.585,10.5895,10.5626,10.5671,604700.0
2006-05-31 15:40:00,23.53,23.63,23.53,23.59,961400.0,10.5671,10.612,10.5671,10.594,961400.0
2006-05-31 15:50:00,23.59,23.69,23.59,23.66,1092700.0,10.594,10.6389,10.594,10.6254,1092700.0
2006-06-01 09:30:00,23.83,23.84,23.73,23.77,1166900.0,10.7018,10.7063,10.6569,10.6748,1166900.0
2006-06-01 09:40:00,23.78,23.89,23.72,23.88,520200.0,10.6793,10.7287,10.6524,10.7242,520200.0
2006-06-01 09:50:00,23.88,23.9,23.79,23.9,669600.0,10.7242,10.7332,10.6838,10.7332,669600.0
2006-06-01 10:00:00,23.89,24.04,23.85,24.01,1647100.0,10.7287,10.7961,10.7108,10.7826,1647100.0
2006-06-01 10:10:00,24.01,24.07,23.94,23.98,1092600.0,10.7826,10.8096,10.7512,10.7691,1092600.0
2006-06-01 10:20:00,23.97,24.05,23.96,24.05,688700.0,10.7647,10.8006,10.7602,10.8006,688700.0
2006-06-01 10:30:00,24.05,24.07,24.0,24.03,527200.0,10.8006,10.8096,10.7781,10.7916,527200.0
2006-06-01 10:40:00,24.04,24.05,24.0,24.01,557100.0,10.7961,10.8006,10.7781,10.7826,557100.0
2006-06-01 10:50:00,24.01,24.02,23.93,23.95,397200.0,10.7826,10.7871,10.7467,10.7557,397200.0
2006-06-01 11:00:00,23.95,23.98,23.92,23.92,637100.0,10.7557,10.7691,10.7422,10.7422,637100.0
2006-06-01 11:10:00,23.93,23.99,23.91,23.98,602600.0,10.7467,10.7736,10.7377,10.7691,602600.0
2006-06-01 11:20:00,23.97,23.99,23.93,23.98,417400.0,10.7647,10.7736,10.7467,10.7691,417400.0
2006-06-01 11:30:00,23.98,23.98,23.95,23.95,358300.0,10.7691,10.7691,10.7557,10.7557,358300.0
2006-06-01 11:40:00,23.95,23.99,23.95,23.97,314000.0,10.7557,10.7736,10.7557,10.7647,314000.0
2006-06-01 11:50:00,23.97,23.98,23.95,23.96,296200.0,10.7647,10.7691,10.7557,10.7602,296200.0
2006-06-01 12:00:00,23.96,24.0,23.96,24.0,226800.0,10.7602,10.7781,10.7602,10.7781,226800.0
2006-06-01 12:10:00,23.99,24.03,23.99,24.02,323100.0,10.7736,10.7916,10.7736,10.7871,323100.0
2006-06-01 12:20:00,24.02,24.03,24.0,24.02,267500.0,10.7871,10.7916,10.7781,10.7871,267500.0
2006-06-01 12:30:00,24.02,24.05,24.02,24.04,303600.0,10.7871,10.8006,10.7871,10.7961,303600.0
2006-06-01 12:40:00,24.04,24.05,24.01,24.04,331700.0,10.7961,10.8006,10.7826,10.7961,331700.0
2006-06-01 12:50:00,24.04,24.05,24.02,24.02,236400.0,10.7961,10.8006,10.7871,10.7871,236400.0
2006-06-01 13:00:00,24.02,24.05,24.01,24.02,241700.0,10.7871,10.8006,10.7826,10.7871,241700.0
2006-06-01 13:10:00,24.02,24.04,24.02,24.03,191700.0,10.7871,10.7961,10.7871,10.7916,191700.0
2006-06-01 13:20:00,24.03,24.05,24.02,24.04,199900.0,10.7916,10.8006,10.7871,10.7961,199900.0
2006-06-01 13:30:00,24.04,24.05,24.02,24.03,212200.0,10.7961,10.8006,10.7871,10.7916,212200.0
2006-06-01 13:40:00,24.02,24.06,24.02,24.05,224100.0,10.7871,10.8051,10.7871,10.8006,224100.0
2006-06-01 13:50:00,24.05,24.06,24.03,24.03,269000.0,10.8006,10.8051,10.7916,10.7916,269000.0
2006-06-01 14:00:00,24.03,24.06,24.02,24.03,359700.0,10.7916,10.8051,10.7871,10.7916,359700.0
2006-06-01 14:10:00,24.03,24.12,24.01,24.12,460400.0,10.7916,10.832,10.7826,10.832,460400.0
2006-06-01 14:20:00,24.11,24.15,24.09,24.1,603500.0,10.8275,10.8455,10.8185,10.823,603500.0
2006-06-01 14:30:00,24.1,24.1,24.02,24.06,383600.0,10.823,10.823,10.7871,10.8051,383600.0
2006-06-01 14:40:00,24.05,24.06,23.97,23.99,805200.0,10.8006,10.8051,10.7647,10.7736,805200.0
2006-06-01 14:50:00,23.99,24.0,23.93,23.95,572800.0,10.7736,10.7781,10.7467,10.7557,572800.0
2006-06-01 15:00:00,23.94,23.97,23.91,23.95,646200.0,10.7512,10.7647,10.7377,10.7557,646200.0
2006-06-01 15:10:00,23.95,23.95,23.91,23.93,459000.0,10.7557,10.7557,10.7377,10.7467,459000.0
2006-06-01 15:20:00,23.93,23.94,23.91,23.93,963400.0,10.7467,10.7512,10.7377,10.7467,963400.0
2006-06-01 15:30:00,23.92,23.95,23.91,23.91,988200.0,10.7422,10.7557,10.7377,10.7377,988200.0
2006-06-01 15:40:00,23.92,23.99,23.89,23.9,1825600.0,10.7422,10.7736,10.7287,10.7332,1825600.0
2006-06-01 15:50:00,23.9,23.94,23.87,23.89,2155100.0,10.7332,10.7512,10.7197,10.7287,2155100.0
2006-06-02 09:30:00,24.0,24.15,24.0,24.09,1836200.0,10.7781,10.8455,10.7781,10.8185,1836200.0
2006-06-02 09:40:00,24.1,24.12,23.98,23.98,1292400.0,10.823,10.832,10.7691,10.7691,1292400.0
2006-06-02 09:50:00,23.99,23.99,23.87,23.93,694600.0,10.7736,10.7736,10.7197,10.7467,694600.0
2006-06-02 10:00:00,23.94,24.04,23.92,24.04,491000.0,10.7512,10.7961,10.7422,10.7961,491000.0
2006-06-02 10:10:00,24.04,24.04,23.96,24.0,659000.0,10.7961,10.7961,10.7602,10.7781,659000.0
2006-06-02 10:20:00,24.0,24.06,24.0,24.05,725300.0,10.7781,10.8051,10.7781,10.8006,725300.0
2006-06-02 10:30:00,24.05,24.08,24.0,24.01,298800.0,10.8006,10.8141,10.7781,10.7826,298800.0
2006-06-02 10:40:00,24.01,24.1,23.99,24.09,618200.0,10.7826,10.823,10.7736,10.8185,618200.0
2006-06-02 10:50:00,24.09,24.1,24.06,24.08,534700.0,10.8185,10.823,10.8051,10.8141,534700.0
2006-06-02 11:00:00,24.08,24.09,24.05,24.06,358700.0,10.8141,10.8185,10.8006,10.8051,358700.0
2006-06-02 11:10:00,24.07,24.1,24.06,24.08,430800.0,10.8096,10.823,10.8051,10.8141,430800.0
2006-06-02 11:20:00,24.08,24.15,24.08,24.1,507200.0,10.8141,10.8455,10.8141,10.823,507200.0
2006-06-02 11:30:00,24.11,24.18,24.11,24.16,451000.0,10.8275,10.859,10.8275,10.85,451000.0
2006-06-02 11:40:00,24.16,24.2,24.09,24.09,507900.0,10.85,10.8679,10.8185,10.8185,507900.0
2006-06-02 11:50:00,24.1,24.16,24.07,24.09,768900.0,10.823,10.85,10.8096,10.8185,768900.0
2006-06-02 12:00:00,24.08,24.12,24.05,24.06,489100.0,10.8141,10.832,10.8006,10.8051,489100.0
2006-06-02 12:10:00,24.06,24.08,24.03,24.04,327100.0,10.8051,10.8141,10.7916,10.7961,327100.0
2006-06-02 12:20:00,24.05,24.05,24.01,24.04,737900.0,10.8006,10.8006,10.7826,10.7961,737900.0
2006-06-02 12:30:00,24.03,24.08,24.03,24.08,200200.0,10.7916,10.8141,10.7916,10.8141,200200.0
2006-06-02 12:40:00,24.08,24.1,24.07,24.09,155100.0,10.8141,10.823,10.8096,10.8185,155100.0
2006-06-02 12:50:00,24.1,24.12,24.08,24.09,329500.0,10.823,10.832,10.8141,10.8185,329500.0
2006-06-02 13:00:00,24.1,24.1,24.08,24.1,120800.0,10.823,10.823,10.8141,10.823,120800.0
2006-06-02 13:10:00,24.09,24.11,24.07,24.11,172200.0,10.8185,10.8275,10.8096,10.8275,172200.0
2006-06-02 13:20:00,24.11,24.12,24.08,24.11,249600.0,10.8275,10.832,10.8141,10.8275,249600.0
2006-06-02 13:30:00,24.12,24.13,24.09,24.09,236800.0,10.832,10.8365,10.8185,10.8185,236800.0
2006-06-02 13:40:00,24.1,24.11,24.06,24.08,160500.0,10.823,10.8275,10.8051,10.8141,160500.0
2006-06-02 13:50:00,24.07,24.13,24.06,24.11,306400.0,10.8096,10.8365,10.8051,10.8275,306400.0
2006-06-02 14:00:00,24.12,24.15,24.09,24.13,284400.0,10.832,10.8455,10.8185,10.8365,284400.0
2006-06-02 14:10:00,24.14,24.14,24.08,24.1,195400.0,10.841,10.841,10.8141,10.823,195400.0
2006-06-02 14:20:00,24.09,24.12,24.06,24.06,336600.0,10.8185,10.832,10.8051,10.8051,336600.0
2006-06-02 14:30:00,24.07,24.12,24.04,24.12,591800.0,10.8096,10.832,10.7961,10.832,591800.0
2006-06-02 14:40:00,24.12,24.15,24.1,24.12,494600.0,10.832,10.8455,10.823,10.832,494600.0
2006-06-02 14:50:00,24.13,24.13,24.1,24.11,307800.0,10.8365,10.8365,10.823,10.8275,307800.0
2006-06-02 15:00:00,24.12,24.12,24.1,24.12,347400.0,10.832,10.832,10.823,10.832,347400.0
2006-06-02 15:10:00,24.11,24.12,24.07,24.08,631600.0,10.8275,10.832,10.8096,10.8141,631600.0
2006-06-02 15:20:00,24.07,24.13,24.07,24.12,285300.0,10.8096,10.8365,10.8096,10.832,285300.0
2006-06-02 15:30:00,24.13,24.17,24.12,24.16,556700.0,10.8365,10.8545,10.832,10.85,556700.0
2006-06-02 15:40:00,24.17,24.2,24.12,24.13,666500.0,10.8545,10.8679,10.832,10.8365,666500.0
2006-06-02 15:50:00,24.13,24.19,24.13,24.19,1107600.0,10.8365,10.8635,10.8365,10.8635,1107600.0
2006-06-05 09:30:00,24.33,24.35,24.25,24.31,1095600.0,10.9263,10.9353,10.8904,10.9173,1095600.0
2006-06-05 09:40:00,24.31,24.36,24.27,24.33,505300.0,10.9173,10.9398,10.8994,10.9263,505300.0
2006-06-05 09:50:00,24.33,24.41,24.3,24.4,478000.0,10.9263,10.9623,10.9129,10.9578,478000.0
2006-06-05 10:00:00,24.39,24.4,24.2,24.24,880300.0,10.9533,10.9578,10.8679,10.8859,880300.0
2006-06-05 10:10:00,24.25,24.27,24.19,24.21,414400.0,10.8904,10.8994,10.8635,10.8724,414400.0
2006-06-05 10:20:00,24.21,24.23,24.18,24.22,355000.0,10.8724,10.8814,10.859,10.8769,355000.0
2006-06-05 10:30:00,24.22,24.26,24.14,24.17,400900.0,10.8769,10.8949,10.841,10.8545,400900.0
2006-06-05 10:40:00,24.17,24.19,24.13,24.17,260600.0,10.8545,10.8635,10.8365,10.8545,260600.0
2006-06-05 10:50:00,24.16,24.17,24.12,24.12,235500.0,10.85,10.8545,10.832,10.832,235500.0
2006-06-05 11:00:00,24.12,24.15,24.07,24.07,338800.0,10.832,10.8455,10.8096,10.8096,338800.0
2006-06-05 11:10:00,24.07,24.08,24.03,24.05,345200.0,10.8096,10.8141,10.7916,10.8006,345200.0
2006-06-05 11:20:00,24.05,24.09,24.03,24.08,200800.0,10.8006,10.8185,10.7916,10.8141,200800.0
2006-06-05 11:30:00,24.06,24.07,23.99,24.01,436000.0,10.8051,10.8096,10.7736,10.7826,436000.0
2006-06-05 11:40:00,24.02,24.04,23.98,24.03,477600.0,10.7871,10.7961,10.7691,10.7916,477600.0
2006-06-05 11:50:00,24.02,24.03,23.98,23.99,434500.0,10.7871,10.7916,10.7691,10.7736,434500.0
2006-06-05 12:00:00,24.0,24.0,23.97,23.99,448400.0,10.7781,10.7781,10.7647,10.7736,448400.0
2006-06-05 12:10:00,23.99,24.01,23.97,24.01,190600.0,10.7736,10.7826,10.7647,10.7826,190600.0
2006-06-05 12:20:00,24.01,24.02,23.98,24.0,191800.0,10.7826,10.7871,10.7691,10.7781,191800.0
2006-06-05 12:30:00,24.0,24.02,24.0,24.0,247500.0,10.7781,10.7871,10.7781,10.7781,247500.0
2006-06-05 12:40:00,24.0,24.01,23.99,24.0,224600.0,10.7781,10.7826,10.7736,10.7781,224600.0
2006-06-05 12:50:00,24.01,24.05,24.0,24.04,262300.0,10.7826,10.8006,10.7781,10.7961,262300.0
2006-06-05 13:00:00,24.04,24.09,24.03,24.07,218900.0,10.7961,10.8185,10.7916,10.8096,218900.0
2006-06-05 13:10:00,24.06,24.07,24.0,24.05,215900.0,10.8051,10.8096,10.7781,10.8006,215900.0
2006-06-05 13:20:00,24.04,24.04,24.0,24.04,151000.0,10.7961,10.7961,10.7781,10.7961,151000.0
2006-06-05 13:30:00,24.03,24.07,24.03,24.06,137700.0,10.7916,10.8096,10.7916,10.8051,137700.0
2006-06-05 13:40:00,24.05,24.08,24.03,24.04,233000.0,10.8006,10.8141,10.7916,10.7961,233000.0
2006-06-05 13:50:00,24.04,24.1,24.04,24.09,245200.0,10.7961,10.823,10.7961,10.8185,245200.0
2006-06-05 14:00:00,24.09,24.12,24.07,24.11,376800.0,10.8185,10.832,10.8096,10.8275,376800.0
2006-06-05 14:10:00,24.11,24.15,24.0,24.02,641000.0,10.8275,10.8455,10.7781,10.7871,641000.0
2006-06-05 14:20:00,24.02,24.02,23.95,23.99,946100.0,10.7871,10.7871,10.7557,10.7736,946100.0
2006-06-05 14:30:00,23.99,23.99,23.85,23.88,1012600.0,10.7736,10.7736,10.7108,10.7242,1012600.0
2006-06-05 14:40:00,23.88,23.97,23.87,23.96,514300.0,10.7242,10.7647,10.7197,10.7602,514300.0
2006-06-05 14:50:00,23.95,24.0,23.94,23.98,497700.0,10.7557,10.7781,10.7512,10.7691,497700.0
2006-06-05 15:00:00,23.98,24.01,23.92,23.97,433800.0,10.7691,10.7826,10.7422,10.7647,433800.0
2006-06-05 15:10:00,23.97,23.98,23.92,23.98,337200.0,10.7647,10.7691,10.7422,10.7691,337200.0
2006-06-05 15:20:00,23.99,24.02,23.96,23.96,404400.0,10.7736,10.7871,10.7602,10.7602,404400.0
2006-06-05 15:30:00,23.96,23.99,23.95,23.98,426100.0,10.7602,10.7736,10.7557,10.7691,426100.0
2006-06-05 15:40:00,23.98,23.99,23.87,23.88,1174700.0,10.7691,10.7736,10.7197,10.7242,1174700.0
2006-06-05 15:50:00,23.87,23.97,23.87,23.94,1072600.0,10.7197,10.7647,10.7197,10.7512,1072600.0
2006-06-06 09:30:00,24.04,24.32,23.98,24.01,1193000.0,10.7961,10.9218,10.7691,10.7826,1193000.0
2006-06-06 09:40:00,24.01,24.04,24.0,24.02,409500.0,10.7826,10.7961,10.7781,10.7871,409500.0
2006-06-06 09:50:00,24.02,24.06,23.93,23.99,777000.0,10.7871,10.8051,10.7467,10.7736,777000.0
2006-06-06 10:00:00,24.0,24.0,23.95,23.97,560500.0,10.7781,10.7781,10.7557,10.7647,560500.0
2006-06-06 10:10:00,23.98,24.01,23.95,23.99,335400.0,10.7691,10.7826,10.7557,10.7736,335400.0
2006-06-06 10:20:00,24.0,24.03,23.97,24.01,482700.0,10.7781,10.7916,10.7647,10.7826,482700.0
2006-06-06 10:30:00,24.01,24.03,23.96,23.96,668800.0,10.7826,10.7916,10.7602,10.7602,668800.0
2006-06-06 10:40:00,23.97,23.98,23.91,23.91,347700.0,10.7647,10.7691,10.7377,10.7377,347700.0
2006-06-06 10:50:00,23.91,23.93,23.88,23.91,457500.0,10.7377,10.7467,10.7242,10.7377,457500.0
2006-06-06 11:00:00,23.91,23.93,23.82,23.83,722100.0,10.7377,10.7467,10.6973,10.7018,722100.0
2006-06-06 11:10:00,23.83,23.84,23.78,23.82,460300.0,10.7018,10.7063,10.6793,10.6973,460300.0
2006-06-06 11:20:00,23.82,23.85,23.76,23.77,350100.0,10.6973,10.7108,10.6703,10.6748,350100.0
2006-06-06 11:30:00,23.77,23.8,23.71,23.72,482400.0,10.6748,10.6883,10.6479,10.6524,482400.0
2006-06-06 11:40:00,23.72,23.72,23.66,23.71,998500.0,10.6524,10.6524,10.6254,10.6479,998500.0
2006-06-06 11:50:00,23.72,23.75,23.7,23.75,447800.0,10.6524,10.6659,10.6434,10.6659,447800.0
2006-06-06 12:00:00,23.74,23.77,23.72,23.77,1780700.0,10.6614,10.6748,10.6524,10.6748,1780700.0
2006-06-06 12:10:00,23.78,23.9,23.76,23.86,721200.0,10.6793,10.7332,10.6703,10.7153,721200.0
2006-06-06 12:20:00,23.86,23.87,23.78,23.81,448200.0,10.7153,10.7197,10.6793,10.6928,448200.0
2006-06-06 12:30:00,23.81,23.86,23.79,23.8,409600.0,10.6928,10.7153,10.6838,10.6883,409600.0
2006-06-06 12:40:00,23.81,23.88,23.8,23.82,442200.0,10.6928,10.7242,10.6883,10.6973,442200.0
2006-06-06 12:50:00,23.82,23.92,23.8,23.9,421200.0,10.6973,10.7422,10.6883,10.7332,421200.0
2006-06-06 13:00:00,23.9,23.9,23.83,23.87,368500.0,10.7332,10.7332,10.7018,10.7197,368500.0
2006-06-06 13:10:00,23.87,23.87,23.82,23.84,299300.0,10.7197,10.7197,10.6973,10.7063,299300.0
2006-06-06 13:20:00,23.83,23.91,23.8,23.87,273800.0,10.7018,10.7377,10.6883,10.7197,273800.0
2006-06-06 13:30:00,23.88,23.92,23.87,23.89,274000.0,10.7242,10.7422,10.7197,10.7287,274000.0
2006-06-06 13:40:00,23.89,23.9,23.79,23.79,218300.0,10.7287,10.7332,10.6838,10.6838,218300.0
2006-06-06 13:50:00,23.79,23.84,23.79,23.82,185300.0,10.6838,10.7063,10.6838,10.6973,185300.0
2006-06-06 14:00:00,23.82,23.86,23.79,23.8,239900.0,10.6973,10.7153,10.6838,10.6883,239900.0
2006-06-06 14:10:00,23.8,23.88,23.77,23.85,436600.0,10.6883,10.7242,10.6748,10.7108,436600.0
2006-06-06 14:20:00,23.85,23.87,23.83,23.85,404000.0,10.7108,10.7197,10.7018,10.7108,404000.0
2006-06-06 14:30:00,23.85,23.91,23.84,23.85,443300.0,10.7108,10.7377,10.7063,10.7108,443300.0
2006-06-06 14:40:00,23.85,23.85,23.79,23.84,311000.0,10.7108,10.7108,10.6838,10.7063,311000.0
2006-06-06 14:50:00,23.84,23.85,23.82,23.84,294600.0,10.7063,10.7108,10.6973,10.7063,294600.0
2006-06-06 15:00:00,23.85,23.89,23.82,23.86,602800.0,10.7108,10.7287,10.6973,10.7153,602800.0
2006-06-06 15:10:00,23.86,23.87,23.8,23.8,375200.0,10.7153,10.7197,10.6883,10.6883,375200.0
2006-06-06 15:20:00,23.81,23.83,23.79,23.82,294400.0,10.6928,10.7018,10.6838,10.6973,294400.0
2006-06-06 15:30:00,23.82,23.88,23.79,23.86,838900.0,10.6973,10.7242,10.6838,10.7153,838900.0
2006-06-06 15:40:00,23.86,23.9,23.82,23.84,898400.0,10.7153,10.7332,10.6973,10.7063,898400.0
2006-06-06 15:50:00,23.84,23.89,23.8,23.85,1000100.0,10.7063,10.7287,10.6883,10.7108,1000100.0
2006-06-07 09:30:00,24.02,24.1,23.94,24.05,1312800.0,10.7871,10.823,10.7512,10.8006,1312800.0
2006-06-07 09:40:00,24.06,24.12,23.96,24.03,906500.0,10.8051,10.832,10.7602,10.7916,906500.0
2006-06-07 09:50:00,24.03,24.05,23.96,24.02,1023800.0,10.7916,10.8006,10.7602,10.7871,1023800.0
2006-06-07 10:00:00,24.02,24.09,23.99,24.09,856900.0,10.7871,10.8185,10.7736,10.8185,856900.0
2006-06-07 10:10:00,24.09,24.11,24.06,24.06,813700.0,10.8185,10.8275,10.8051,10.8051,813700.0
2006-06-07 10:20:00,24.06,24.06,24.01,24.06,533500.0,10.8051,10.8051,10.7826,10.8051,533500.0
2006-06-07 10:30:00,24.06,24.08,24.03,24.05,371400.0,10.8051,10.8141,10.7916,10.8006,371400.0
2006-06-07 10:40:00,24.05,24.07,24.01,24.04,404900.0,10.8006,10.8096,10.7826,10.7961,404900.0
2006-06-07 10:50:00,24.04,24.08,24.03,24.06,556800.0,10.7961,10.8141,10.7916,10.8051,556800.0
2006-06-07 11:00:00,24.06,24.06,24.02,24.05,1101200.0,10.8051,10.8051,10.7871,10.8006,1101200.0
2006-06-07 11:10:00,24.05,24.07,24.04,24.06,449900.0,10.8006,10.8096,10.7961,10.8051,449900.0
2006-06-07 11:20:00,24.06,24.08,24.06,24.08,469000.0,10.8051,10.8141,10.8051,10.8141,469000.0
2006-06-07 11:30:00,24.08,24.09,24.06,24.09,739900.0,10.8141,10.8185,10.8051,10.8185,739900.0
2006-06-07 11:40:00,24.09,24.13,24.08,24.12,769400.0,10.8185,10.8365,10.8141,10.832,769400.0
2006-06-07 11:50:00,24.13,24.14,24.07,24.11,788500.0,10.8365,10.841,10.8096,10.8275,788500.0
2006-06-07 12:00:00,24.11,24.14,24.09,24.11,517900.0,10.8275,10.841,10.8185,10.8275,517900.0
2006-06-07 12:10:00,24.12,24.12,24.1,24.1,262300.0,10.832,10.832,10.823,10.823,262300.0
2006-06-07 12:20:00,24.1,24.14,24.1,24.13,290900.0,10.823,10.841,10.823,10.8365,290900.0
2006-06-07 12:30:00,24.13,24.14,24.1,24.12,470000.0,10.8365,10.841,10.823,10.832,470000.0
2006-06-07 12:40:00,24.12,24.14,24.11,24.13,374600.0,10.832,10.841,10.8275,10.8365,374600.0
2006-06-07 12:50:00,24.14,24.15,24.11,24.13,306600.0,10.841,10.8455,10.8275,10.8365,306600.0
2006-06-07 13:00:00,24.14,24.15,24.13,24.13,268000.0,10.841,10.8455,10.8365,10.8365,268000.0
2006-06-07 13:10:00,24.13,24.14,24.1,24.13,357000.0,10.8365,10.841,10.823,10.8365,357000.0
2006-06-07 13:20:00,24.12,24.13,24.1,24.12,239100.0,10.832,10.8365,10.823,10.832,239100.0
2006-06-07 13:30:00,24.12,24.13,24.1,24.11,599100.0,10.832,10.8365,10.823,10.8275,599100.0
2006-06-07 13:40:00,24.11,24.12,24.09,24.1,373100.0,10.8275,10.832,10.8185,10.823,373100.0
2006-06-07 13:50:00,24.1,24.18,24.1,24.17,474400.0,10.823,10.859,10.823,10.8545,474400.0
2006-06-07 14:00:00,24.17,24.17,24.08,24.08,762000.0,10.8545,10.8545,10.8141,10.8141,762000.0
2006-06-07 14:10:00,24.08,24.1,24.07,24.07,385300.0,10.8141,10.823,10.8096,10.8096,385300.0
2006-06-07 14:20:00,24.08,24.08,24.0,24.02,654000.0,10.8141,10.8141,10.7781,10.7871,654000.0
2006-06-07 14:30:00,24.03,24.03,23.99,24.01,1318000.0,10.7916,10.7916,10.7736,10.7826,1318000.0
2006-06-07 14:40:00,24.01,24.02,23.97,23.98,447800.0,10.7826,10.7871,10.7647,10.7691,447800.0
2006-06-07 14:50:00,23.97,24.01,23.95,24.0,722500.0,10.7647,10.7826,10.7557,10.7781,722500.0
2006-06-07 15:00:00,23.99,24.04,23.98,24.01,514200.0,10.7736,10.7961,10.7691,10.7826,514200.0
2006-06-07 15:10:00,24.01,24.03,23.96,24.03,431400.0,10.7826,10.7916,10.7602,10.7916,431400.0
2006-06-07 15:20:00,24.03,24.05,23.93,23.96,806000.0,10.7916,10.8006,10.7467,10.7602,806000.0
2006-06-07 15:30:00,23.97,24.0,23.93,23.99,731300.0,10.7647,10.7781,10.7467,10.7736,731300.0
2006-06-07 15:40:00,23.99,24.04,23.94,23.94,850000.0,10.7736,10.7961,10.7512,10.7512,850000.0
2006-06-07 15:50:00,23.94,23.96,23.89,23.89,1406500.0,10.7512,10.7602,10.7287,10.7287,1406500.0
2006-06-08 09:30:00,23.7,23.8,23.63,23.79,1641500.0,10.6434,10.6883,10.612,10.6838,1641500.0
2006-06-08 09:40:00,23.79,23.84,23.78,23.82,718000.0,10.6838,10.7063,10.6793,10.6973,718000.0
2006-06-08 09:50:00,23.82,23.84,23.76,23.78,701100.0,10.6973,10.7063,10.6703,10.6793,701100.0
2006-06-08 10:00:00,23.78,23.83,23.75,23.79,916100.0,10.6793,10.7018,10.6659,10.6838,916100.0
2006-06-08 10:10:00,23.79,23.79,23.65,23.69,959500.0,10.6838,10.6838,10.6209,10.6389,959500.0
2006-06-08 10:20:00,23.69,23.71,23.62,23.62,966800.0,10.6389,10.6479,10.6075,10.6075,966800.0
2006-06-08 10:30:00,23.62,23.63,23.49,23.54,1939200.0,10.6075,10.612,10.5491,10.5715,1939200.0
2006-06-08 10:40:00,23.55,23.55,23.51,23.54,808100.0,10.576,10.576,10.5581,10.5715,808100.0
2006-06-08 10:50:00,23.55,23.65,23.52,23.62,1227400.0,10.576,10.6209,10.5626,10.6075,1227400.0
2006-06-08 11:00:00,23.59,23.66,23.55,23.65,1024700.0,10.594,10.6254,10.576,10.6209,1024700.0
2006-06-08 11:10:00,23.65,23.69,23.62,23.62,837700.0,10.6209,10.6389,10.6075,10.6075,837700.0
2006-06-08 11:20:00,23.63,23.63,23.5,23.51,1156000.0,10.612,10.612,10.5536,10.5581,1156000.0
2006-06-08 11:30:00,23.5,23.54,23.44,23.54,1220700.0,10.5536,10.5715,10.5266,10.5715,1220700.0
2006-06-08 11:40:00,23.54,23.6,23.47,23.49,940200.0,10.5715,10.5985,10.5401,10.5491,940200.0
2006-06-08 11:50:00,23.49,23.5,23.41,23.44,1442600.0,10.5491,10.5536,10.5132,10.5266,1442600.0
2006-06-08 12:00:00,23.44,23.56,23.43,23.54,969800.0,10.5266,10.5805,10.5221,10.5715,969800.0
2006-06-08 12:10:00,23.55,23.57,23.41,23.41,1030200.0,10.576,10.585,10.5132,10.5132,1030200.0
2006-06-08 12:20:00,23.42,23.45,23.41,23.44,559600.0,10.5177,10.5311,10.5132,10.5266,559600.0
2006-06-08 12:30:00,23.43,23.47,23.41,23.47,557300.0,10.5221,10.5401,10.5132,10.5401,557300.0
2006-06-08 12:40:00,23.46,23.48,23.41,23.47,422700.0,10.5356,10.5446,10.5132,10.5401,422700.0
2006-06-08 12:50:00,23.46,23.5,23.44,23.44,398200.0,10.5356,10.5536,10.5266,10.5266,398200.0
2006-06-08 13:00:00,23.44,23.48,23.37,23.38,485900.0,10.5266,10.5446,10.4952,10.4997,485900.0
2006-06-08 13:10:00,23.38,23.42,23.32,23.39,713000.0,10.4997,10.5177,10.4727,10.5042,713000.0
2006-06-08 13:20:00,23.38,23.4,23.34,23.38,362300.0,10.4997,10.5087,10.4817,10.4997,362300.0
2006-06-08 13:30:00,23.38,23.46,23.36,23.46,893500.0,10.4997,10.5356,10.4907,10.5356,893500.0
2006-06-08 13:40:00,23.45,23.5,23.45,23.48,661000.0,10.5311,10.5536,10.5311,10.5446,661000.0
2006-06-08 13:50:00,23.47,23.55,23.47,23.54,479400.0,10.5401,10.576,10.5401,10.5715,479400.0
2006-06-08 14:00:00,23.53,23.54,23.43,23.45,373100.0,10.5671,10.5715,10.5221,10.5311,373100.0
2006-06-08 14:10:00,23.46,23.52,23.44,23.51,292100.0,10.5356,10.5626,10.5266,10.5581,292100.0
2006-06-08 14:20:00,23.52,23.53,23.43,23.49,439500.0,10.5626,10.5671,10.5221,10.5491,439500.0
2006-06-08 14:30:00,23.49,23.58,23.48,23.53,716700.0,10.5491,10.5895,10.5446,10.5671,716700.0
2006-06-08 14:40:00,23.54,23.56,23.52,23.52,458600.0,10.5715,10.5805,10.5626,10.5626,458600.0
2006-06-08 14:50:00,23.52,23.55,23.51,23.53,483300.0,10.5626,10.576,10.5581,10.5671,483300.0
2006-06-08 15:00:00,23.53,23.59,23.52,23.59,565000.0,10.5671,10.594,10.5626,10.594,565000.0
2006-06-08 15:10:00,23.58,23.67,23.58,23.66,863700.0,10.5895,10.6299,10.5895,10.6254,863700.0
2006-06-08 15:20:00,23.66,23.69,23.66,23.68,865700.0,10.6254,10.6389,10.6254,10.6344,865700.0
2006-06-08 15:30:00,23.69,23.88,23.68,23.88,1406700.0,10.6389,10.7242,10.6344,10.7242,1406700.0
2006-06-08 15:40:00,23.88,23.89,23.77,23.79,1101200.0,10.7242,10.7287,10.6748,10.6838,1101200.0
2006-06-08 15:50:00,23.78,23.88,23.74,23.85,1229100.0,10.6793,10.7242,10.6614,10.7108,1229100.0
2006-06-09 09:30:00,23.65,23.77,23.61,23.66,1227600.0,10.6209,10.6748,10.603,10.6254,1227600.0
2006-06-09 09:40:00,23.66,23.72,23.61,23.67,3668200.0,10.6254,10.6524,10.603,10.6299,3668200.0
2006-06-09 09:50:00,23.67,23.77,23.66,23.73,775900.0,10.6299,10.6748,10.6254,10.6569,775900.0
2006-06-09 10:00:00,23.73,23.73,23.66,23.68,931500.0,10.6569,10.6569,10.6254,10.6344,931500.0
2006-06-09 10:10:00,23.68,23.69,23.61,23.63,594400.0,10.6344,10.6389,10.603,10.612,594400.0
2006-06-09 10:20:00,23.63,23.65,23.61,23.64,509900.0,10.612,10.6209,10.603,10.6165,509900.0
2006-06-09 10:30:00,23.63,23.65,23.57,23.6,659900.0,10.612,10.6209,10.585,10.5985,659900.0
2006-06-09 10:40:00,23.61,23.62,23.56,23.58,742800.0,10.603,10.6075,10.5805,10.5895,742800.0
2006-06-09 10:50:00,23.58,23.59,23.53,23.53,1127400.0,10.5895,10.594,10.5671,10.5671,1127400.0
2006-06-09 11:00:00,23.54,23.57,23.53,23.57,788900.0,10.5715,10.585,10.5671,10.585,788900.0
2006-06-09 11:10:00,23.57,23.61,23.56,23.6,553700.0,10.585,10.603,10.5805,10.5985,553700.0
2006-06-09 11:20:00,23.61,23.71,23.59,23.68,1038300.0,10.603,10.6479,10.594,10.6344,1038300.0
2006-06-09 11:30:00,23.68,23.71,23.59,23.61,547600.0,10.6344,10.6479,10.594,10.603,547600.0
2006-06-09 11:40:00,23.6,23.6,23.54,23.55,1094200.0,10.5985,10.5985,10.5715,10.576,1094200.0
2006-06-09 11:50:00,23.54,23.55,23.47,23.49,425700.0,10.5715,10.576,10.5401,10.5491,425700.0
2006-06-09 12:00:00,23.49,23.55,23.47,23.54,198200.0,10.5491,10.576,10.5401,10.5715,198200.0
2006-06-09 12:10:00,23.55,23.58,23.52,23.55,327400.0,10.576,10.5895,10.5626,10.576,327400.0
2006-06-09 12:20:00,23.54,23.59,23.54,23.55,292900.0,10.5715,10.594,10.5715,10.576,292900.0
2006-06-09 12:30:00,23.55,23.55,23.5,23.54,349300.0,10.576,10.576,10.5536,10.5715,349300.0
2006-06-09 12:40:00,23.53,23.55,23.5,23.52,375300.0,10.5671,10.576,10.5536,10.5626,375300.0
2006-06-09 12:50:00,23.51,23.54,23.47,23.5,546400.0,10.5581,10.5715,10.5401,10.5536,546400.0
2006-06-09 13:00:00,23.5,23.51,23.47,23.49,815100.0,10.5536,10.5581,10.5401,10.5491,815100.0
2006-06-09 13:10:00,23.49,23.52,23.46,23.51,490000.0,10.5491,10.5626,10.5356,10.5581,490000.0
2006-06-09 13:20:00,23.51,23.52,23.49,23.52,352700.0,10.5581,10.5626,10.5491,10.5626,352700.0
2006-06-09 13:30:00,23.52,23.53,23.5,23.51,721100.0,10.5626,10.5671,10.5536,10.5581,721100.0
2006-06-09 13:40:00,23.51,23.52,23.48,23.48,707200.0,10.5581,10.5626,10.5446,10.5446,707200.0
2006-06-09 13:50:00,23.48,23.51,23.48,23.49,287300.0,10.5446,10.5581,10.5446,10.5491,287300.0
2006-06-09 14:00:00,23.5,23.5,23.47,23.5,331700.0,10.5536,10.5536,10.5401,10.5536,331700.0
2006-06-09 14:10:00,23.5,23.52,23.48,23.52,493500.0,10.5536,10.5626,10.5446,10.5626,493500.0
2006-06-09 14:20:00,23.52,23.58,23.5,23.56,1686100.0,10.5626,10.5895,10.5536,10.5805,1686100.0
2006-06-09 14:30:00,23.57,23.6,23.54,23.54,451400.0,10.585,10.5985,10.5715,10.5715,451400.0
2006-06-09 14:40:00,23.54,23.59,23.53,23.58,255000.0,10.5715,10.594,10.5671,10.5895,255000.0
2006-06-09 14:50:00,23.58,23.63,23.57,23.59,392000.0,10.5895,10.612,10.585,10.594,392000.0
2006-06-09 15:00:00,23.59,23.61,23.58,23.6,349100.0,10.594,10.603,10.5895,10.5985,349100.0
2006-06-09 15:10:00,23.59,23.65,23.57,23.64,379200.0,10.594,10.6209,10.585,10.6165,379200.0
2006-06-09 15:20:00,23.65,23.66,23.55,23.61,2589500.0,10.6209,10.6254,10.576,10.603,2589500.0
2006-06-09 15:30:00,23.61,23.61,23.57,23.6,452600.0,10.603,10.603,10.585,10.5985,452600.0
2006-06-09 15:40:00,23.6,23.6,23.57,23.6,785300.0,10.5985,10.5985,10.585,10.5985,785300.0
2006-06-09 15:50:00,23.6,23.6,23.51,23.51,1277600.0,10.5985,10.5985,10.5581,10.5581,1277600.0
2006-06-12 09:30:00,23.55,23.65,23.55,23.61,714200.0,10.576,10.6209,10.576,10.603,714200.0
2006-06-12 09:40:00,23.6,23.65,23.56,23.58,415400.0,10.5985,10.6209,10.5805,10.5895,415400.0
2006-06-12 09:50:00,23.58,23.65,23.56,23.6,901900.0,10.5895,10.6209,10.5805,10.5985,901900.0
2006-06-12 10:00:00,23.6,23.61,23.57,23.58,419800.0,10.5985,10.603,10.585,10.5895,419800.0
2006-06-12 10:10:00,23.58,23.62,23.52,23.53,883100.0,10.5895,10.6075,10.5626,10.5671,883100.0
2006-06-12 10:20:00,23.53,23.56,23.52,23.54,355900.0,10.5671,10.5805,10.5626,10.5715,355900.0
2006-06-12 10:30:00,23.54,23.62,23.53,23.61,402500.0,10.5715,10.6075,10.5671,10.603,402500.0
2006-06-12 10:40:00,23.61,23.65,23.6,23.6,466200.0,10.603,10.6209,10.5985,10.5985,466200.0
2006-06-12 10:50:00,23.6,23.61,23.57,23.6,401600.0,10.5985,10.603,10.585,10.5985,401600.0
2006-06-12 11:00:00,23.6,23.6,23.55,23.58,315500.0,10.5985,10.5985,10.576,10.5895,315500.0
2006-06-12 11:10:00,23.58,23.6,23.53,23.55,341500.0,10.5895,10.5985,10.5671,10.576,341500.0
2006-06-12 11:20:00,23.56,23.59,23.52,23.59,473200.0,10.5805,10.594,10.5626,10.594,473200.0
2006-06-12 11:30:00,23.58,23.62,23.56,23.61,660200.0,10.5895,10.6075,10.5805,10.603,660200.0
2006-06-12 11:40:00,23.62,23.63,23.59,23.63,657100.0,10.6075,10.612,10.594,10.612,657100.0
2006-06-12 11:50:00,23.63,23.63,23.59,23.63,695900.0,10.612,10.612,10.594,10.612,695900.0
2006-06-12 12:00:00,23.63,23.65,23.6,23.64,351100.0,10.612,10.6209,10.5985,10.6165,351100.0
2006-06-12 12:10:00,23.64,23.66,23.64,23.64,212200.0,10.6165,10.6254,10.6165,10.6165,212200.0
2006-06-12 12:20:00,23.64,23.65,23.59,23.63,459200.0,10.6165,10.6209,10.594,10.612,459200.0
2006-06-12 12:30:00,23.62,23.63,23.6,23.61,325100.0,10.6075,10.612,10.5985,10.603,325100.0
2006-06-12 12:40:00,23.61,23.62,23.59,23.6,245600.0,10.603,10.6075,10.594,10.5985,245600.0
2006-06-12 12:50:00,23.6,23.6,23.58,23.59,201300.0,10.5985,10.5985,10.5895,10.594,201300.0
2006-06-12 13:00:00,23.59,23.62,23.57,23.59,376800.0,10.594,10.6075,10.585,10.594,376800.0
2006-06-12 13:10:00,23.6,23.61,23.58,23.58,255400.0,10.5985,10.603,10.5895,10.5895,255400.0
2006-06-12 13:20:00,23.58,23.61,23.58,23.59,209900.0,10.5895,10.603,10.5895,10.594,209900.0
2006-06-12 13:30:00,23.59,23.6,23.54,23.56,247500.0,10.594,10.5985,10.5715,10.5805,247500.0
2006-06-12 13:40:00,23.56,23.57,23.53,23.54,343300.0,10.5805,10.585,10.5671,10.5715,343300.0
2006-06-12 13:50:00,23.54,23.56,23.5,23.54,332500.0,10.5715,10.5805,10.5536,10.5715,332500.0
2006-06-12 14:00:00,23.55,23.55,23.47,23.48,269100.0,10.576,10.576,10.5401,10.5446,269100.0
2006-06-12 14:10:00,23.49,23.52,23.46,23.51,341200.0,10.5491,10.5626,10.5356,10.5581,341200.0
2006-06-12 14:20:00,23.51,23.53,23.48,23.53,403100.0,10.5581,10.5671,10.5446,10.5671,403100.0
2006-06-12 14:30:00,23.53,23.54,23.5,23.51,341300.0,10.5671,10.5715,10.5536,10.5581,341300.0
2006-06-12 14:40:00,23.52,23.52,23.48,23.51,384800.0,10.5626,10.5626,10.5446,10.5581,384800.0
2006-06-12 14:50:00,23.51,23.54,23.48,23.49,504100.0,10.5581,10.5715,10.5446,10.5491,504100.0
2006-06-12 15:00:00,23.49,23.49,23.43,23.43,560700.0,10.5491,10.5491,10.5221,10.5221,560700.0
2006-06-12 15:10:00,23.43,23.45,23.37,23.37,623800.0,10.5221,10.5311,10.4952,10.4952,623800.0
2006-06-12 15:20:00,23.37,23.38,23.32,23.33,903600.0,10.4952,10.4997,10.4727,10.4772,903600.0
2006-06-12 15:30:00,23.34,23.34,23.25,23.31,645500.0,10.4817,10.4817,10.4413,10.4683,645500.0
2006-06-12 15:40:00,23.32,23.38,23.3,23.38,820100.0,10.4727,10.4997,10.4638,10.4997,820100.0
2006-06-12 15:50:00,23.38,23.39,23.21,23.27,1309300.0,10.4997,10.5042,10.4233,10.4503,1309300.0
2006-06-13 09:30:00,23.2,23.29,23.15,23.23,1519900.0,10.4189,10.4593,10.3964,10.4323,1519900.0
2006-06-13 09:40:00,23.22,23.46,23.22,23.45,778200.0,10.4278,10.5356,10.4278,10.5311,778200.0
2006-06-13 09:50:00,23.44,23.5,23.28,23.34,859800.0,10.5266,10.5536,10.4548,10.4817,859800.0
2006-06-13 10:00:00,23.33,23.33,23.19,23.27,1236500.0,10.4772,10.4772,10.4144,10.4503,1236500.0
2006-06-13 10:10:00,23.27,23.28,23.24,23.25,574900.0,10.4503,10.4548,10.4368,10.4413,574900.0
2006-06-13 10:20:00,23.26,23.26,23.18,23.21,945800.0,10.4458,10.4458,10.4099,10.4233,945800.0
2006-06-13 10:30:00,23.21,23.27,23.19,23.2,712200.0,10.4233,10.4503,10.4144,10.4189,712200.0
2006-06-13 10:40:00,23.2,23.31,23.2,23.24,1008200.0,10.4189,10.4683,10.4189,10.4368,1008200.0
2006-06-13 10:50:00,23.25,23.25,23.12,23.15,803200.0,10.4413,10.4413,10.3829,10.3964,803200.0
2006-06-13 11:00:00,23.15,23.18,23.12,23.15,557400.0,10.3964,10.4099,10.3829,10.3964,557400.0
2006-06-13 11:10:00,23.15,23.18,23.11,23.13,925600.0,10.3964,10.4099,10.3784,10.3874,925600.0
2006-06-13 11:20:00,23.13,23.19,23.1,23.15,622900.0,10.3874,10.4144,10.3739,10.3964,622900.0
2006-06-13 11:30:00,23.17,23.23,23.16,23.17,990600.0,10.4054,10.4323,10.4009,10.4054,990600.0
2006-06-13 11:40:00,23.18,23.26,23.12,23.25,514600.0,10.4099,10.4458,10.3829,10.4413,514600.0
2006-06-13 11:50:00,23.25,23.26,23.21,23.26,748200.0,10.4413,10.4458,10.4233,10.4458,748200.0
2006-06-13 12:00:00,23.26,23.29,23.22,23.24,453200.0,10.4458,10.4593,10.4278,10.4368,453200.0
2006-06-13 12:10:00,23.24,23.27,23.21,23.22,330300.0,10.4368,10.4503,10.4233,10.4278,330300.0
2006-06-13 12:20:00,23.22,23.24,23.17,23.2,446600.0,10.4278,10.4368,10.4054,10.4189,446600.0
2006-06-13 12:30:00,23.19,23.23,23.18,23.2,441400.0,10.4144,10.4323,10.4099,10.4189,441400.0
2006-06-13 12:40:00,23.2,23.22,23.19,23.21,333700.0,10.4189,10.4278,10.4144,10.4233,333700.0
2006-06-13 12:50:00,23.21,23.23,23.2,23.22,224800.0,10.4233,10.4323,10.4189,10.4278,224800.0
2006-06-13 13:00:00,23.22,23.22,23.18,23.2,537000.0,10.4278,10.4278,10.4099,10.4189,537000.0
2006-06-13 13:10:00,23.2,23.23,23.19,23.21,488800.0,10.4189,10.4323,10.4144,10.4233,488800.0
2006-06-13 13:20:00,23.22,23.24,23.19,23.21,504900.0,10.4278,10.4368,10.4144,10.4233,504900.0
2006-06-13 13:30:00,23.22,23.24,23.19,23.2,380300.0,10.4278,10.4368,10.4144,10.4189,380300.0
2006-06-13 13:40:00,23.19,23.26,23.19,23.24,432300.0,10.4144,10.4458,10.4144,10.4368,432300.0
2006-06-13 13:50:00,23.24,23.27,23.22,23.26,552800.0,10.4368,10.4503,10.4278,10.4458,552800.0
2006-06-13 14:00:00,23.26,23.27,23.23,23.26,550700.0,10.4458,10.4503,10.4323,10.4458,550700.0
2006-06-13 14:10:00,23.25,23.26,23.22,23.24,449300.0,10.4413,10.4458,10.4278,10.4368,449300.0
2006-06-13 14:20:00,23.23,23.28,23.22,23.26,1163000.0,10.4323,10.4548,10.4278,10.4458,1163000.0
2006-06-13 14:30:00,23.25,23.3,23.22,23.24,1167600.0,10.4413,10.4638,10.4278,10.4368,1167600.0
2006-06-13 14:40:00,23.24,23.26,23.22,23.23,923200.0,10.4368,10.4458,10.4278,10.4323,923200.0
2006-06-13 14:50:00,23.23,23.25,23.21,23.22,654100.0,10.4323,10.4413,10.4233,10.4278,654100.0
2006-06-13 15:00:00,23.22,23.25,23.2,23.22,814600.0,10.4278,10.4413,10.4189,10.4278,814600.0
2006-06-13 15:10:00,23.22,23.23,23.17,23.17,905300.0,10.4278,10.4323,10.4054,10.4054,905300.0
2006-06-13 15:20:00,23.17,23.25,23.16,23.23,893300.0,10.4054,10.4413,10.4009,10.4323,893300.0
2006-06-13 15:30:00,23.22,23.28,23.2,23.24,941400.0,10.4278,10.4548,10.4189,10.4368,941400.0
2006-06-13 15:40:00,23.23,23.27,23.17,23.2,1239000.0,10.4323,10.4503,10.4054,10.4189,1239000.0
2006-06-13 15:50:00,23.19,23.27,23.04,23.04,2058200.0,10.4144,10.4503,10.347,10.347,2058200.0
2006-06-14 09:30:00,23.01,23.17,23.01,23.12,2359300.0,10.3335,10.4054,10.3335,10.3829,2359300.0
2006-06-14 09:40:00,23.13,23.13,23.03,23.04,1146300.0,10.3874,10.3874,10.3425,10.347,1146300.0
2006-06-14 09:50:00,23.04,23.08,23.03,23.04,1004700.0,10.347,10.365,10.3425,10.347,1004700.0
2006-06-14 10:00:00,23.04,23.09,23.01,23.07,771500.0,10.347,10.3695,10.3335,10.3605,771500.0
2006-06-14 10:10:00,23.07,23.18,23.05,23.16,989600.0,10.3605,10.4099,10.3515,10.4009,989600.0
2006-06-14 10:20:00,23.16,23.18,23.14,23.16,667600.0,10.4009,10.4099,10.3919,10.4009,667600.0
2006-06-14 10:30:00,23.16,23.19,23.11,23.13,588700.0,10.4009,10.4144,10.3784,10.3874,588700.0
2006-06-14 10:40:00,23.13,23.17,23.11,23.15,621600.0,10.3874,10.4054,10.3784,10.3964,621600.0
2006-06-14 10:50:00,23.15,23.17,23.14,23.15,650600.0,10.3964,10.4054,10.3919,10.3964,650600.0
2006-06-14 11:00:00,23.16,23.16,23.12,23.13,590800.0,10.4009,10.4009,10.3829,10.3874,590800.0
2006-06-14 11:10:00,23.12,23.13,23.1,23.12,571100.0,10.3829,10.3874,10.3739,10.3829,571100.0
2006-06-14 11:20:00,23.12,23.12,23.07,23.09,929900.0,10.3829,10.3829,10.3605,10.3695,929900.0
2006-06-14 11:30:00,23.08,23.13,23.07,23.08,577100.0,10.365,10.3874,10.3605,10.365,577100.0
2006-06-14 11:40:00,23.07,23.09,23.06,23.07,324200.0,10.3605,10.3695,10.356,10.3605,324200.0
2006-06-14 11:50:00,23.08,23.08,23.01,23.01,768600.0,10.365,10.365,10.3335,10.3335,768600.0
2006-06-14 12:00:00,23.02,23.03,22.98,23.03,1128800.0,10.338,10.3425,10.3201,10.3425,1128800.0
2006-06-14 12:10:00,23.03,23.08,23.02,23.07,352100.0,10.3425,10.365,10.338,10.3605,352100.0
2006-06-14 12:20:00,23.07,23.07,23.04,23.06,211400.0,10.3605,10.3605,10.347,10.356,211400.0
2006-06-14 12:30:00,23.05,23.06,23.03,23.03,387000.0,10.3515,10.356,10.3425,10.3425,387000.0
2006-06-14 12:40:00,23.03,23.05,23.03,23.04,164000.0,10.3425,10.3515,10.3425,10.347,164000.0
2006-06-14 12:50:00,23.04,23.06,23.04,23.04,348600.0,10.347,10.356,10.347,10.347,348600.0
2006-06-14 13:00:00,23.04,23.05,23.02,23.02,575600.0,10.347,10.3515,10.338,10.338,575600.0
2006-06-14 13:10:00,23.02,23.05,23.0,23.0,473700.0,10.338,10.3515,10.329,10.329,473700.0
2006-06-14 13:20:00,23.01,23.03,22.98,23.02,258700.0,10.3335,10.3425,10.3201,10.338,258700.0
2006-06-14 13:30:00,23.02,23.02,22.97,23.0,333700.0,10.338,10.338,10.3156,10.329,333700.0
2006-06-14 13:40:00,23.0,23.02,22.98,23.0,551800.0,10.329,10.338,10.3201,10.329,551800.0
2006-06-14 13:50:00,22.99,23.03,22.99,23.03,902600.0,10.3245,10.3425,10.3245,10.3425,902600.0
2006-06-14 14:00:00,23.02,23.05,23.0,23.05,592600.0,10.338,10.3515,10.329,10.3515,592600.0
2006-06-14 14:10:00,23.04,23.05,23.0,23.0,593100.0,10.347,10.3515,10.329,10.329,593100.0
2006-06-14 14:20:00,23.01,23.02,22.98,23.01,615400.0,10.3335,10.338,10.3201,10.3335,615400.0
2006-06-14 14:30:00,23.0,23.02,22.98,23.0,625100.0,10.329,10.338,10.3201,10.329,625100.0
2006-06-14 14:40:00,23.0,23.01,22.97,22.99,548800.0,10.329,10.3335,10.3156,10.3245,548800.0
2006-06-14 14:50:00,22.98,23.03,22.97,23.02,497700.0,10.3201,10.3425,10.3156,10.338,497700.0
2006-06-14 15:00:00,23.01,23.03,23.0,23.02,428000.0,10.3335,10.3425,10.329,10.338,428000.0
2006-06-14 15:10:00,23.02,23.02,22.99,23.02,798600.0,10.338,10.338,10.3245,10.338,798600.0
2006-06-14 15:20:00,23.01,23.03,23.0,23.01,478700.0,10.3335,10.3425,10.329,10.3335,478700.0
2006-06-14 15:30:00,23.01,23.06,22.97,23.06,709900.0,10.3335,10.356,10.3156,10.356,709900.0
2006-06-14 15:40:00,23.05,23.09,23.01,23.07,576800.0,10.3515,10.3695,10.3335,10.3605,576800.0
2006-06-14 15:50:00,23.07,23.12,23.07,23.12,3028600.0,10.3605,10.3829,10.3605,10.3829,3028600.0
2006-06-15 09:30:00,23.34,23.36,23.23,23.28,1040100.0,10.4817,10.4907,10.4323,10.4548,1040100.0
2006-06-15 09:40:00,23.27,23.29,23.22,23.23,616200.0,10.4503,10.4593,10.4278,10.4323,616200.0
2006-06-15 09:50:00,23.23,23.25,23.19,23.23,851800.0,10.4323,10.4413,10.4144,10.4323,851800.0
2006-06-15 10:00:00,23.23,23.24,23.19,23.24,715400.0,10.4323,10.4368,10.4144,10.4368,715400.0
2006-06-15 10:10:00,23.24,23.28,23.21,23.25,719600.0,10.4368,10.4548,10.4233,10.4413,719600.0
2006-06-15 10:20:00,23.26,23.26,23.2,23.24,460600.0,10.4458,10.4458,10.4189,10.4368,460600.0
2006-06-15 10:30:00,23.24,23.27,23.21,23.21,453800.0,10.4368,10.4503,10.4233,10.4233,453800.0
2006-06-15 10:40:00,23.21,23.29,23.21,23.26,476500.0,10.4233,10.4593,10.4233,10.4458,476500.0
2006-06-15 10:50:00,23.26,23.28,23.25,23.25,396200.0,10.4458,10.4548,10.4413,10.4413,396200.0
2006-06-15 11:00:00,23.25,23.26,23.22,23.25,634700.0,10.4413,10.4458,10.4278,10.4413,634700.0
2006-06-15 11:10:00,23.25,23.28,23.23,23.25,692100.0,10.4413,10.4548,10.4323,10.4413,692100.0
2006-06-15 11:20:00,23.25,23.26,23.22,23.24,300000.0,10.4413,10.4458,10.4278,10.4368,300000.0
2006-06-15 11:30:00,23.24,23.24,23.21,23.23,606100.0,10.4368,10.4368,10.4233,10.4323,606100.0
2006-06-15 11:40:00,23.24,23.24,23.2,23.22,768200.0,10.4368,10.4368,10.4189,10.4278,768200.0
2006-06-15 11:50:00,23.22,23.25,23.22,23.25,292700.0,10.4278,10.4413,10.4278,10.4413,292700.0
2006-06-15 12:00:00,23.24,23.25,23.2,23.21,288800.0,10.4368,10.4413,10.4189,10.4233,288800.0
2006-06-15 12:10:00,23.22,23.23,23.2,23.2,199300.0,10.4278,10.4323,10.4189,10.4189,199300.0
2006-06-15 12:20:00,23.2,23.23,23.19,23.22,196000.0,10.4189,10.4323,10.4144,10.4278,196000.0
2006-06-15 12:30:00,23.22,23.24,23.21,23.24,291400.0,10.4278,10.4368,10.4233,10.4368,291400.0
2006-06-15 12:40:00,23.24,23.24,23.22,23.24,260100.0,10.4368,10.4368,10.4278,10.4368,260100.0
2006-06-15 12:50:00,23.24,23.25,23.23,23.23,176600.0,10.4368,10.4413,10.4323,10.4323,176600.0
2006-06-15 13:00:00,23.24,23.25,23.21,23.21,306600.0,10.4368,10.4413,10.4233,10.4233,306600.0
2006-06-15 13:10:00,23.21,23.23,23.2,23.23,802200.0,10.4233,10.4323,10.4189,10.4323,802200.0
2006-06-15 13:20:00,23.23,23.25,23.22,23.23,244300.0,10.4323,10.4413,10.4278,10.4323,244300.0
2006-06-15 13:30:00,23.23,23.24,23.16,23.17,382300.0,10.4323,10.4368,10.4009,10.4054,382300.0
2006-06-15 13:40:00,23.16,23.23,23.15,23.2,377500.0,10.4009,10.4323,10.3964,10.4189,377500.0
2006-06-15 13:50:00,23.19,23.25,23.18,23.25,286300.0,10.4144,10.4413,10.4099,10.4413,286300.0
2006-06-15 14:00:00,23.25,23.29,23.21,23.25,488100.0,10.4413,10.4593,10.4233,10.4413,488100.0
2006-06-15 14:10:00,23.25,23.34,23.24,23.34,313800.0,10.4413,10.4817,10.4368,10.4817,313800.0
2006-06-15 14:20:00,23.34,23.37,23.28,23.31,407600.0,10.4817,10.4952,10.4548,10.4683,407600.0
2006-06-15 14:30:00,23.31,23.37,23.29,23.36,404500.0,10.4683,10.4952,10.4593,10.4907,404500.0
2006-06-15 14:40:00,23.37,23.44,23.36,23.37,548900.0,10.4952,10.5266,10.4907,10.4952,548900.0
2006-06-15 14:50:00,23.37,23.44,23.36,23.43,334200.0,10.4952,10.5266,10.4907,10.5221,334200.0
2006-06-15 15:00:00,23.44,23.44,23.4,23.42,541500.0,10.5266,10.5266,10.5087,10.5177,541500.0
2006-06-15 15:10:00,23.42,23.49,23.41,23.47,516600.0,10.5177,10.5491,10.5132,10.5401,516600.0
2006-06-15 15:20:00,23.47,23.53,23.46,23.5,689100.0,10.5401,10.5671,10.5356,10.5536,689100.0
2006-06-15 15:30:00,23.5,23.54,23.49,23.51,927500.0,10.5536,10.5715,10.5491,10.5581,927500.0
2006-06-15 15:40:00,23.51,23.64,23.51,23.6,1610800.0,10.5581,10.6165,10.5581,10.5985,1610800.0
2006-06-15 15:50:00,23.59,23.6,23.45,23.51,1406900.0,10.594,10.5985,10.5311,10.5581,1406900.0
2006-06-16 09:30:00,23.4,23.55,23.39,23.5,7066700.0,10.5087,10.576,10.5042,10.5536,7066700.0
2006-06-16 09:40:00,23.49,23.54,23.48,23.53,843000.0,10.5491,10.5715,10.5446,10.5671,843000.0
2006-06-16 09:50:00,23.53,23.65,23.52,23.62,725000.0,10.5671,10.6209,10.5626,10.6075,725000.0
2006-06-16 10:00:00,23.63,23.65,23.56,23.6,683000.0,10.612,10.6209,10.5805,10.5985,683000.0
2006-06-16 10:10:00,23.59,23.6,23.51,23.51,401400.0,10.594,10.5985,10.5581,10.5581,401400.0
2006-06-16 10:20:00,23.5,23.51,23.46,23.46,474600.0,10.5536,10.5581,10.5356,10.5356,474600.0
2006-06-16 10:30:00,23.46,23.5,23.45,23.46,732200.0,10.5356,10.5536,10.5311,10.5356,732200.0
2006-06-16 10:40:00,23.46,23.46,23.36,23.42,668900.0,10.5356,10.5356,10.4907,10.5177,668900.0
2006-06-16 10:50:00,23.42,23.45,23.4,23.41,511900.0,10.5177,10.5311,10.5087,10.5132,511900.0
2006-06-16 11:00:00,23.41,23.47,23.41,23.45,970500.0,10.5132,10.5401,10.5132,10.5311,970500.0
2006-06-16 11:10:00,23.45,23.47,23.38,23.38,494400.0,10.5311,10.5401,10.4997,10.4997,494400.0
2006-06-16 11:20:00,23.39,23.42,23.28,23.32,967700.0,10.5042,10.5177,10.4548,10.4727,967700.0
2006-06-16 11:30:00,23.32,23.42,23.29,23.4,832600.0,10.4727,10.5177,10.4593,10.5087,832600.0
2006-06-16 11:40:00,23.4,23.44,23.38,23.42,714800.0,10.5087,10.5266,10.4997,10.5177,714800.0
2006-06-16 11:50:00,23.43,23.43,23.38,23.43,637400.0,10.5221,10.5221,10.4997,10.5221,637400.0
2006-06-16 12:00:00,23.42,23.42,23.39,23.4,285500.0,10.5177,10.5177,10.5042,10.5087,285500.0
2006-06-16 12:10:00,23.4,23.43,23.35,23.37,303800.0,10.5087,10.5221,10.4862,10.4952,303800.0
2006-06-16 12:20:00,23.36,23.39,23.33,23.33,298600.0,10.4907,10.5042,10.4772,10.4772,298600.0
2006-06-16 12:30:00,23.33,23.4,23.32,23.35,1124500.0,10.4772,10.5087,10.4727,10.4862,1124500.0
2006-06-16 12:40:00,23.34,23.35,23.24,23.28,558800.0,10.4817,10.4862,10.4368,10.4548,558800.0
2006-06-16 12:50:00,23.29,23.33,23.29,23.32,373700.0,10.4593,10.4772,10.4593,10.4727,373700.0
2006-06-16 13:00:00,23.32,23.33,23.3,23.3,350500.0,10.4727,10.4772,10.4638,10.4638,350500.0
2006-06-16 13:10:00,23.3,23.31,23.3,23.3,131800.0,10.4638,10.4683,10.4638,10.4638,131800.0
2006-06-16 13:20:00,23.31,23.34,23.3,23.31,306500.0,10.4683,10.4817,10.4638,10.4683,306500.0
2006-06-16 13:30:00,23.31,23.32,23.29,23.3,365600.0,10.4683,10.4727,10.4593,10.4638,365600.0
2006-06-16 13:40:00,23.31,23.31,23.25,23.29,292000.0,10.4683,10.4683,10.4413,10.4593,292000.0
2006-06-16 13:50:00,23.3,23.33,23.29,23.31,397500.0,10.4638,10.4772,10.4593,10.4683,397500.0
2006-06-16 14:00:00,23.31,23.32,23.26,23.26,410400.0,10.4683,10.4727,10.4458,10.4458,410400.0
2006-06-16 14:10:00,23.26,23.34,23.26,23.3,734700.0,10.4458,10.4817,10.4458,10.4638,734700.0
2006-06-16 14:20:00,23.3,23.31,23.28,23.29,248200.0,10.4638,10.4683,10.4548,10.4593,248200.0
2006-06-16 14:30:00,23.29,23.3,23.27,23.27,180700.0,10.4593,10.4638,10.4503,10.4503,180700.0
2006-06-16 14:40:00,23.28,23.31,23.27,23.3,402100.0,10.4548,10.4683,10.4503,10.4638,402100.0
2006-06-16 14:50:00,23.31,23.35,23.3,23.34,514700.0,10.4683,10.4862,10.4638,10.4817,514700.0
2006-06-16 15:00:00,23.35,23.4,23.33,23.35,637000.0,10.4862,10.5087,10.4772,10.4862,637000.0
2006-06-16 15:10:00,23.35,23.4,23.34,23.39,571800.0,10.4862,10.5087,10.4817,10.5042,571800.0
2006-06-16 15:20:00,23.39,23.44,23.37,23.41,700200.0,10.5042,10.5266,10.4952,10.5132,700200.0
2006-06-16 15:30:00,23.41,23.47,23.38,23.4,1039000.0,10.5132,10.5401,10.4997,10.5087,1039000.0
2006-06-16 15:40:00,23.4,23.44,23.4,23.42,884900.0,10.5087,10.5266,10.5087,10.5177,884900.0
2006-06-16 15:50:00,23.42,23.49,23.41,23.43,1203100.0,10.5177,10.5491,10.5132,10.5221,1203100.0
2006-06-19 09:30:00,23.5,23.6,23.45,23.45,936000.0,10.5536,10.5985,10.5311,10.5311,936000.0
2006-06-19 09:40:00,23.45,23.47,23.37,23.44,586100.0,10.5311,10.5401,10.4952,10.5266,586100.0
2006-06-19 09:50:00,23.44,23.45,23.33,23.34,787800.0,10.5266,10.5311,10.4772,10.4817,787800.0
2006-06-19 10:00:00,23.33,23.37,23.29,23.34,477000.0,10.4772,10.4952,10.4593,10.4817,477000.0
2006-06-19 10:10:00,23.34,23.34,23.28,23.33,363800.0,10.4817,10.4817,10.4548,10.4772,363800.0
2006-06-19 10:20:00,23.33,23.35,23.26,23.34,568300.0,10.4772,10.4862,10.4458,10.4817,568300.0
2006-06-19 10:30:00,23.33,23.37,23.26,23.29,573800.0,10.4772,10.4952,10.4458,10.4593,573800.0
2006-06-19 10:40:00,23.29,23.31,23.25,23.27,482600.0,10.4593,10.4683,10.4413,10.4503,482600.0
2006-06-19 10:50:00,23.26,23.31,23.25,23.25,462400.0,10.4458,10.4683,10.4413,10.4413,462400.0
2006-06-19 11:00:00,23.25,23.27,23.2,23.2,469800.0,10.4413,10.4503,10.4189,10.4189,469800.0
2006-06-19 11:10:00,23.21,23.22,23.17,23.22,525200.0,10.4233,10.4278,10.4054,10.4278,525200.0
2006-06-19 11:20:00,23.22,23.24,23.17,23.21,600000.0,10.4278,10.4368,10.4054,10.4233,600000.0
2006-06-19 11:30:00,23.21,23.23,23.19,23.23,646700.0,10.4233,10.4323,10.4144,10.4323,646700.0
2006-06-19 11:40:00,23.23,23.3,23.23,23.27,412700.0,10.4323,10.4638,10.4323,10.4503,412700.0
2006-06-19 11:50:00,23.27,23.29,23.22,23.29,347500.0,10.4503,10.4593,10.4278,10.4593,347500.0
2006-06-19 12:00:00,23.28,23.36,23.28,23.32,735700.0,10.4548,10.4907,10.4548,10.4727,735700.0
2006-06-19 12:10:00,23.32,23.33,23.26,23.27,346600.0,10.4727,10.4772,10.4458,10.4503,346600.0
2006-06-19 12:20:00,23.27,23.3,23.26,23.26,335900.0,10.4503,10.4638,10.4458,10.4458,335900.0
2006-06-19 12:30:00,23.26,23.27,23.24,23.25,231500.0,10.4458,10.4503,10.4368,10.4413,231500.0
2006-06-19 12:40:00,23.27,23.28,23.23,23.24,289300.0,10.4503,10.4548,10.4323,10.4368,289300.0
2006-06-19 12:50:00,23.23,23.26,23.2,23.2,390100.0,10.4323,10.4458,10.4189,10.4189,390100.0
2006-06-19 13:00:00,23.2,23.21,23.15,23.16,363400.0,10.4189,10.4233,10.3964,10.4009,363400.0
2006-06-19 13:10:00,23.15,23.18,23.13,23.16,395300.0,10.3964,10.4099,10.3874,10.4009,395300.0
2006-06-19 13:20:00,23.15,23.16,23.11,23.13,312600.0,10.3964,10.4009,10.3784,10.3874,312600.0
2006-06-19 13:30:00,23.14,23.14,23.1,23.11,432600.0,10.3919,10.3919,10.3739,10.3784,432600.0
2006-06-19 13:40:00,23.11,23.12,23.07,23.1,439200.0,10.3784,10.3829,10.3605,10.3739,439200.0
2006-06-19 13:50:00,23.09,23.1,23.05,23.05,866900.0,10.3695,10.3739,10.3515,10.3515,866900.0
2006-06-19 14:00:00,23.05,23.05,22.98,23.03,1451900.0,10.3515,10.3515,10.3201,10.3425,1451900.0
2006-06-19 14:10:00,23.04,23.04,23.0,23.0,669600.0,10.347,10.347,10.329,10.329,669600.0
2006-06-19 14:20:00,23.0,23.01,22.93,22.95,884900.0,10.329,10.3335,10.2976,10.3066,884900.0
2006-06-19 14:30:00,22.95,22.98,22.93,22.95,814400.0,10.3066,10.3201,10.2976,10.3066,814400.0
2006-06-19 14:40:00,22.95,22.96,22.91,22.92,1110600.0,10.3066,10.3111,10.2886,10.2931,1110600.0
2006-06-19 14:50:00,22.92,22.95,22.9,22.93,649800.0,10.2931,10.3066,10.2841,10.2976,649800.0
2006-06-19 15:00:00,22.92,22.97,22.89,22.96,866700.0,10.2931,10.3156,10.2796,10.3111,866700.0
2006-06-19 15:10:00,22.96,22.98,22.93,22.98,1115000.0,10.3111,10.3201,10.2976,10.3201,1115000.0
2006-06-19 15:20:00,22.98,23.08,22.97,23.04,1119700.0,10.3201,10.365,10.3156,10.347,1119700.0
2006-06-19 15:30:00,23.05,23.11,23.04,23.1,945800.0,10.3515,10.3784,10.347,10.3739,945800.0
2006-06-19 15:40:00,23.1,23.1,23.03,23.06,1379400.0,10.3739,10.3739,10.3425,10.356,1379400.0
2006-06-19 15:50:00,23.06,23.09,23.04,23.05,1351100.0,10.356,10.3695,10.347,10.3515,1351100.0
2006-06-20 09:30:00,23.17,23.2,23.02,23.03,1269700.0,10.4054,10.4189,10.338,10.3425,1269700.0
2006-06-20 09:40:00,23.02,23.06,22.98,22.99,715900.0,10.338,10.356,10.3201,10.3245,715900.0
2006-06-20 09:50:00,22.99,23.02,22.97,22.99,1402500.0,10.3245,10.338,10.3156,10.3245,1402500.0
2006-06-20 10:00:00,22.98,23.0,22.91,22.94,1403300.0,10.3201,10.329,10.2886,10.3021,1403300.0
2006-06-20 10:10:00,22.94,22.96,22.91,22.95,1302400.0,10.3021,10.3111,10.2886,10.3066,1302400.0
2006-06-20 10:20:00,22.95,22.96,22.91,22.94,675800.0,10.3066,10.3111,10.2886,10.3021,675800.0
2006-06-20 10:30:00,22.94,22.97,22.93,22.95,1076500.0,10.3021,10.3156,10.2976,10.3066,1076500.0
2006-06-20 10:40:00,22.95,22.95,22.89,22.9,974100.0,10.3066,10.3066,10.2796,10.2841,974100.0
2006-06-20 10:50:00,22.9,22.94,22.89,22.9,1106500.0,10.2841,10.3021,10.2796,10.2841,1106500.0
2006-06-20 11:00:00,22.9,22.91,22.88,22.89,791400.0,10.2841,10.2886,10.2751,10.2796,791400.0
2006-06-20 11:10:00,22.89,22.97,22.88,22.95,4049600.0,10.2796,10.3156,10.2751,10.3066,4049600.0
2006-06-20 11:20:00,22.95,22.96,22.88,22.94,1648500.0,10.3066,10.3111,10.2751,10.3021,1648500.0
2006-06-20 11:30:00,22.94,23.0,22.94,22.97,740800.0,10.3021,10.329,10.3021,10.3156,740800.0
2006-06-20 11:40:00,22.98,22.99,22.9,22.91,718300.0,10.3201,10.3245,10.2841,10.2886,718300.0
2006-06-20 11:50:00,22.91,22.95,22.89,22.9,874100.0,10.2886,10.3066,10.2796,10.2841,874100.0
2006-06-20 12:00:00,22.9,22.91,22.88,22.89,561100.0,10.2841,10.2886,10.2751,10.2796,561100.0
2006-06-20 12:10:00,22.9,22.91,22.88,22.9,363600.0,10.2841,10.2886,10.2751,10.2841,363600.0
2006-06-20 12:20:00,22.89,22.9,22.88,22.89,703200.0,10.2796,10.2841,10.2751,10.2796,703200.0
2006-06-20 12:30:00,22.88,22.9,22.88,22.9,275200.0,10.2751,10.2841,10.2751,10.2841,275200.0
2006-06-20 12:40:00,22.9,22.91,22.88,22.9,709200.0,10.2841,10.2886,10.2751,10.2841,709200.0
2006-06-20 12:50:00,22.89,22.9,22.84,22.88,1167200.0,10.2796,10.2841,10.2572,10.2751,1167200.0
2006-06-20 13:00:00,22.87,22.91,22.85,22.88,821500.0,10.2707,10.2886,10.2617,10.2751,821500.0
2006-06-20 13:10:00,22.88,22.91,22.87,22.89,1475700.0,10.2751,10.2886,10.2707,10.2796,1475700.0
2006-06-20 13:20:00,22.9,22.91,22.87,22.89,560100.0,10.2841,10.2886,10.2707,10.2796,560100.0
2006-06-20 13:30:00,22.89,22.89,22.85,22.88,579900.0,10.2796,10.2796,10.2617,10.2751,579900.0
2006-06-20 13:40:00,22.89,22.9,22.86,22.89,979300.0,10.2796,10.2841,10.2662,10.2796,979300.0
2006-06-20 13:50:00,22.9,22.9,22.87,22.87,639000.0,10.2841,10.2841,10.2707,10.2707,639000.0
2006-06-20 14:00:00,22.88,22.88,22.85,22.87,423600.0,10.2751,10.2751,10.2617,10.2707,423600.0
2006-06-20 14:10:00,22.88,22.89,22.86,22.87,668900.0,10.2751,10.2796,10.2662,10.2707,668900.0
2006-06-20 14:20:00,22.87,22.88,22.85,22.87,1063600.0,10.2707,10.2751,10.2617,10.2707,1063600.0
2006-06-20 14:30:00,22.88,22.89,22.86,22.87,1521500.0,10.2751,10.2796,10.2662,10.2707,1521500.0
2006-06-20 14:40:00,22.87,22.88,22.86,22.86,698300.0,10.2707,10.2751,10.2662,10.2662,698300.0
2006-06-20 14:50:00,22.87,22.89,22.86,22.89,895900.0,10.2707,10.2796,10.2662,10.2796,895900.0
2006-06-20 15:00:00,22.89,22.9,22.86,22.87,1049300.0,10.2796,10.2841,10.2662,10.2707,1049300.0
2006-06-20 15:10:00,22.87,22.9,22.86,22.89,1035200.0,10.2707,10.2841,10.2662,10.2796,1035200.0
2006-06-20 15:20:00,22.89,22.93,22.89,22.91,1411400.0,10.2796,10.2976,10.2796,10.2886,1411400.0
2006-06-20 15:30:00,22.91,22.92,22.88,22.91,985100.0,10.2886,10.2931,10.2751,10.2886,985100.0
2006-06-20 15:40:00,22.9,22.94,22.9,22.91,964100.0,10.2841,10.3021,10.2841,10.2886,964100.0
2006-06-20 15:50:00,22.91,22.93,22.9,22.93,1185100.0,10.2886,10.2976,10.2841,10.2976,1185100.0
2006-06-21 09:30:00,22.98,23.08,22.96,23.05,1485700.0,10.3201,10.365,10.3111,10.3515,1485700.0
2006-06-21 09:40:00,23.04,23.1,23.02,23.07,2239000.0,10.347,10.3739,10.338,10.3605,2239000.0
2006-06-21 09:50:00,23.08,23.15,23.05,23.08,1403200.0,10.365,10.3964,10.3515,10.365,1403200.0
2006-06-21 10:00:00,23.08,23.15,23.06,23.1,1223400.0,10.365,10.3964,10.356,10.3739,1223400.0
2006-06-21 10:10:00,23.09,23.15,23.08,23.13,988900.0,10.3695,10.3964,10.365,10.3874,988900.0
2006-06-21 10:20:00,23.13,23.17,23.11,23.15,746000.0,10.3874,10.4054,10.3784,10.3964,746000.0
2006-06-21 10:30:00,23.15,23.19,23.14,23.18,837300.0,10.3964,10.4144,10.3919,10.4099,837300.0
2006-06-21 10:40:00,23.18,23.21,23.16,23.19,812300.0,10.4099,10.4233,10.4009,10.4144,812300.0
2006-06-21 10:50:00,23.19,23.21,23.12,23.15,1516600.0,10.4144,10.4233,10.3829,10.3964,1516600.0
2006-06-21 11:00:00,23.15,23.15,23.11,23.11,563600.0,10.3964,10.3964,10.3784,10.3784,563600.0
2006-06-21 11:10:00,23.11,23.12,23.06,23.06,866800.0,10.3784,10.3829,10.356,10.356,866800.0
2006-06-21 11:20:00,23.06,23.07,22.97,22.98,1022200.0,10.356,10.3605,10.3156,10.3201,1022200.0
2006-06-21 11:30:00,22.98,23.02,22.95,22.96,1172400.0,10.3201,10.338,10.3066,10.3111,1172400.0
2006-06-21 11:40:00,22.96,22.99,22.92,22.97,1017100.0,10.3111,10.3245,10.2931,10.3156,1017100.0
2006-06-21 11:50:00,22.97,23.0,22.91,22.91,775600.0,10.3156,10.329,10.2886,10.2886,775600.0
2006-06-21 12:00:00,22.91,23.0,22.91,22.98,533700.0,10.2886,10.329,10.2886,10.3201,533700.0
2006-06-21 12:10:00,22.98,22.99,22.94,22.97,549500.0,10.3201,10.3245,10.3021,10.3156,549500.0
2006-06-21 12:20:00,22.98,23.0,22.96,23.0,481600.0,10.3201,10.329,10.3111,10.329,481600.0
2006-06-21 12:30:00,23.0,23.0,22.95,22.97,321200.0,10.329,10.329,10.3066,10.3156,321200.0
2006-06-21 12:40:00,22.97,22.97,22.92,22.95,361200.0,10.3156,10.3156,10.2931,10.3066,361200.0
2006-06-21 12:50:00,22.94,22.95,22.92,22.95,299300.0,10.3021,10.3066,10.2931,10.3066,299300.0
2006-06-21 13:00:00,22.95,22.95,22.85,22.86,704300.0,10.3066,10.3066,10.2617,10.2662,704300.0
2006-06-21 13:10:00,22.85,22.94,22.85,22.89,523600.0,10.2617,10.3021,10.2617,10.2796,523600.0
2006-06-21 13:20:00,22.89,22.91,22.88,22.9,259400.0,10.2796,10.2886,10.2751,10.2841,259400.0
2006-06-21 13:30:00,22.91,22.94,22.89,22.93,625600.0,10.2886,10.3021,10.2796,10.2976,625600.0
2006-06-21 13:40:00,22.93,22.96,22.93,22.94,681600.0,10.2976,10.3111,10.2976,10.3021,681600.0
2006-06-21 13:50:00,22.95,22.97,22.94,22.96,842100.0,10.3066,10.3156,10.3021,10.3111,842100.0
2006-06-21 14:00:00,22.96,22.97,22.91,22.93,856500.0,10.3111,10.3156,10.2886,10.2976,856500.0
2006-06-21 14:10:00,22.94,22.96,22.94,22.94,537800.0,10.3021,10.3111,10.3021,10.3021,537800.0
2006-06-21 14:20:00,22.94,22.95,22.93,22.94,637000.0,10.3021,10.3066,10.2976,10.3021,637000.0
2006-06-21 14:30:00,22.95,22.95,22.91,22.95,791100.0,10.3066,10.3066,10.2886,10.3066,791100.0
2006-06-21 14:40:00,22.95,22.95,22.93,22.94,289000.0,10.3066,10.3066,10.2976,10.3021,289000.0
2006-06-21 14:50:00,22.95,22.95,22.86,22.89,1342500.0,10.3066,10.3066,10.2662,10.2796,1342500.0
2006-06-21 15:00:00,22.88,22.92,22.86,22.88,655200.0,10.2751,10.2931,10.2662,10.2751,655200.0
2006-06-21 15:10:00,22.88,22.91,22.88,22.88,602900.0,10.2751,10.2886,10.2751,10.2751,602900.0
2006-06-21 15:20:00,22.87,22.89,22.83,22.85,835000.0,10.2707,10.2796,10.2527,10.2617,835000.0
2006-06-21 15:30:00,22.85,22.86,22.82,22.84,953500.0,10.2617,10.2662,10.2482,10.2572,953500.0
2006-06-21 15:40:00,22.84,22.84,22.64,22.67,2187900.0,10.2572,10.2572,10.1674,10.1808,2187900.0
2006-06-21 15:50:00,22.67,22.79,22.67,22.67,3301200.0,10.1808,10.2347,10.1808,10.1808,3301200.0
2006-06-22 09:30:00,22.75,22.87,22.75,22.84,1086000.0,10.2168,10.2707,10.2168,10.2572,1086000.0
2006-06-22 09:40:00,22.84,22.85,22.77,22.79,899400.0,10.2572,10.2617,10.2257,10.2347,899400.0
2006-06-22 09:50:00,22.79,22.84,22.78,22.83,867100.0,10.2347,10.2572,10.2302,10.2527,867100.0
2006-06-22 10:00:00,22.84,22.87,22.8,22.86,675300.0,10.2572,10.2707,10.2392,10.2662,675300.0
2006-06-22 10:10:00,22.86,22.87,22.81,22.83,480800.0,10.2662,10.2707,10.2437,10.2527,480800.0
2006-06-22 10:20:00,22.83,22.87,22.8,22.8,584100.0,10.2527,10.2707,10.2392,10.2392,584100.0
2006-06-22 10:30:00,22.81,22.83,22.78,22.82,536400.0,10.2437,10.2527,10.2302,10.2482,536400.0
2006-06-22 10:40:00,22.82,22.85,22.81,22.83,342600.0,10.2482,10.2617,10.2437,10.2527,342600.0
2006-06-22 10:50:00,22.83,22.91,22.82,22.88,757200.0,10.2527,10.2886,10.2482,10.2751,757200.0
2006-06-22 11:00:00,22.88,22.9,22.85,22.85,448400.0,10.2751,10.2841,10.2617,10.2617,448400.0
2006-06-22 11:10:00,22.86,22.89,22.83,22.88,827600.0,10.2662,10.2796,10.2527,10.2751,827600.0
2006-06-22 11:20:00,22.89,22.96,22.88,22.96,648100.0,10.2796,10.3111,10.2751,10.3111,648100.0
2006-06-22 11:30:00,22.96,22.99,22.95,22.98,788600.0,10.3111,10.3245,10.3066,10.3201,788600.0
2006-06-22 11:40:00,22.98,22.99,22.91,22.92,398600.0,10.3201,10.3245,10.2886,10.2931,398600.0
2006-06-22 11:50:00,22.93,22.97,22.9,22.95,222700.0,10.2976,10.3156,10.2841,10.3066,222700.0
2006-06-22 12:00:00,22.96,22.96,22.92,22.92,222500.0,10.3111,10.3111,10.2931,10.2931,222500.0
2006-06-22 12:10:00,22.92,22.93,22.91,22.92,144800.0,10.2931,10.2976,10.2886,10.2931,144800.0
2006-06-22 12:20:00,22.91,22.92,22.85,22.89,1336200.0,10.2886,10.2931,10.2617,10.2796,1336200.0
2006-06-22 12:30:00,22.88,22.89,22.81,22.84,854800.0,10.2751,10.2796,10.2437,10.2572,854800.0
2006-06-22 12:40:00,22.84,22.85,22.78,22.79,339500.0,10.2572,10.2617,10.2302,10.2347,339500.0
2006-06-22 12:50:00,22.79,22.82,22.78,22.79,197900.0,10.2347,10.2482,10.2302,10.2347,197900.0
2006-06-22 13:00:00,22.8,22.81,22.78,22.8,285900.0,10.2392,10.2437,10.2302,10.2392,285900.0
2006-06-22 13:10:00,22.8,22.81,22.78,22.79,326700.0,10.2392,10.2437,10.2302,10.2347,326700.0
2006-06-22 13:20:00,22.79,22.81,22.77,22.77,327700.0,10.2347,10.2437,10.2257,10.2257,327700.0
2006-06-22 13:30:00,22.77,22.78,22.71,22.73,551200.0,10.2257,10.2302,10.1988,10.2078,551200.0
2006-06-22 13:40:00,22.73,22.74,22.69,22.71,464600.0,10.2078,10.2123,10.1898,10.1988,464600.0
2006-06-22 13:50:00,22.7,22.73,22.69,22.71,343600.0,10.1943,10.2078,10.1898,10.1988,343600.0
2006-06-22 14:00:00,22.71,22.74,22.69,22.69,316100.0,10.1988,10.2123,10.1898,10.1898,316100.0
2006-06-22 14:10:00,22.69,22.72,22.68,22.69,446500.0,10.1898,10.2033,10.1853,10.1898,446500.0
2006-06-22 14:20:00,22.7,22.75,22.69,22.74,418200.0,10.1943,10.2168,10.1898,10.2123,418200.0
2006-06-22 14:30:00,22.74,22.77,22.73,22.73,506600.0,10.2123,10.2257,10.2078,10.2078,506600.0
2006-06-22 14:40:00,22.73,22.74,22.7,22.72,423300.0,10.2078,10.2123,10.1943,10.2033,423300.0
2006-06-22 14:50:00,22.72,22.78,22.7,22.71,317500.0,10.2033,10.2302,10.1943,10.1988,317500.0
2006-06-22 15:00:00,22.71,22.73,22.69,22.69,427300.0,10.1988,10.2078,10.1898,10.1898,427300.0
2006-06-22 15:10:00,22.7,22.74,22.68,22.71,404500.0,10.1943,10.2123,10.1853,10.1988,404500.0
2006-06-22 15:20:00,22.7,22.71,22.69,22.71,461000.0,10.1943,10.1988,10.1898,10.1988,461000.0
2006-06-22 15:30:00,22.71,22.73,22.7,22.7,657700.0,10.1988,10.2078,10.1943,10.1943,657700.0
2006-06-22 15:40:00,22.7,22.71,22.63,22.71,871200.0,10.1943,10.1988,10.1629,10.1988,871200.0
2006-06-22 15:50:00,22.71,22.75,22.65,22.65,1294600.0,10.1988,10.2168,10.1719,10.1719,1294600.0
2006-06-23 09:30:00,22.7,22.7,22.59,22.6,1227000.0,10.1943,10.1943,10.1449,10.1494,1227000.0
2006-06-23 09:40:00,22.6,22.62,22.57,22.6,522300.0,10.1494,10.1584,10.1359,10.1494,522300.0
2006-06-23 09:50:00,22.6,22.64,22.59,22.62,398200.0,10.1494,10.1674,10.1449,10.1584,398200.0
2006-06-23 10:00:00,22.62,22.64,22.6,22.62,416300.0,10.1584,10.1674,10.1494,10.1584,416300.0
2006-06-23 10:10:00,22.61,22.71,22.61,22.71,639500.0,10.1539,10.1988,10.1539,10.1988,639500.0
2006-06-23 10:20:00,22.71,22.74,22.65,22.67,495100.0,10.1988,10.2123,10.1719,10.1808,495100.0
2006-06-23 10:30:00,22.67,22.69,22.62,22.64,346100.0,10.1808,10.1898,10.1584,10.1674,346100.0
2006-06-23 10:40:00,22.63,22.64,22.55,22.55,814200.0,10.1629,10.1674,10.1269,10.1269,814200.0
2006-06-23 10:50:00,22.55,22.56,22.51,22.55,605900.0,10.1269,10.1314,10.109,10.1269,605900.0
2006-06-23 11:00:00,22.55,22.57,22.52,22.57,856700.0,10.1269,10.1359,10.1135,10.1359,856700.0
2006-06-23 11:10:00,22.56,22.56,22.51,22.51,523100.0,10.1314,10.1314,10.109,10.109,523100.0
2006-06-23 11:20:00,22.51,22.57,22.51,22.52,573900.0,10.109,10.1359,10.109,10.1135,573900.0
2006-06-23 11:30:00,22.52,22.57,22.51,22.55,455700.0,10.1135,10.1359,10.109,10.1269,455700.0
2006-06-23 11:40:00,22.56,22.59,22.54,22.56,458300.0,10.1314,10.1449,10.1225,10.1314,458300.0
2006-06-23 11:50:00,22.55,22.57,22.54,22.55,363400.0,10.1269,10.1359,10.1225,10.1269,363400.0
2006-06-23 12:00:00,22.54,22.57,22.54,22.55,243900.0,10.1225,10.1359,10.1225,10.1269,243900.0
2006-06-23 12:10:00,22.55,22.6,22.53,22.59,405700.0,10.1269,10.1494,10.118,10.1449,405700.0
2006-06-23 12:20:00,22.6,22.67,22.55,22.63,803000.0,10.1494,10.1808,10.1269,10.1629,803000.0
2006-06-23 12:30:00,22.64,22.69,22.6,22.69,662500.0,10.1674,10.1898,10.1494,10.1898,662500.0
2006-06-23 12:40:00,22.69,22.69,22.64,22.68,412300.0,10.1898,10.1898,10.1674,10.1853,412300.0
2006-06-23 12:50:00,22.67,22.68,22.61,22.62,701400.0,10.1808,10.1853,10.1539,10.1584,701400.0
2006-06-23 13:00:00,22.63,22.67,22.62,22.66,433100.0,10.1629,10.1808,10.1584,10.1763,433100.0
2006-06-23 13:10:00,22.66,22.68,22.64,22.67,427800.0,10.1763,10.1853,10.1674,10.1808,427800.0
2006-06-23 13:20:00,22.67,22.7,22.66,22.69,523600.0,10.1808,10.1943,10.1763,10.1898,523600.0
2006-06-23 13:30:00,22.69,22.74,22.67,22.7,945100.0,10.1898,10.2123,10.1808,10.1943,945100.0
2006-06-23 13:40:00,22.71,22.8,22.69,22.73,954100.0,10.1988,10.2392,10.1898,10.2078,954100.0
2006-06-23 13:50:00,22.74,22.75,22.71,22.71,249600.0,10.2123,10.2168,10.1988,10.1988,249600.0
2006-06-23 14:00:00,22.72,22.73,22.69,22.72,319000.0,10.2033,10.2078,10.1898,10.2033,319000.0
2006-06-23 14:10:00,22.72,22.74,22.7,22.74,264600.0,10.2033,10.2123,10.1943,10.2123,264600.0
2006-06-23 14:20:00,22.73,22.75,22.72,22.75,492100.0,10.2078,10.2168,10.2033,10.2168,492100.0
2006-06-23 14:30:00,22.75,22.77,22.74,22.75,313000.0,10.2168,10.2257,10.2123,10.2168,313000.0
2006-06-23 14:40:00,22.74,22.75,22.69,22.7,359800.0,10.2123,10.2168,10.1898,10.1943,359800.0
2006-06-23 14:50:00,22.69,22.71,22.66,22.66,235400.0,10.1898,10.1988,10.1763,10.1763,235400.0
2006-06-23 15:00:00,22.67,22.68,22.65,22.67,181800.0,10.1808,10.1853,10.1719,10.1808,181800.0
2006-06-23 15:10:00,22.67,22.68,22.65,22.66,315000.0,10.1808,10.1853,10.1719,10.1763,315000.0
2006-06-23 15:20:00,22.66,22.71,22.65,22.7,384300.0,10.1763,10.1988,10.1719,10.1943,384300.0
2006-06-23 15:30:00,22.71,22.72,22.67,22.69,485700.0,10.1988,10.2033,10.1808,10.1898,485700.0
2006-06-23 15:40:00,22.68,22.69,22.61,22.63,1053100.0,10.1853,10.1898,10.1539,10.1629,1053100.0
2006-06-23 15:50:00,22.63,22.69,22.63,22.65,1048200.0,10.1629,10.1898,10.1629,10.1719,1048200.0
2006-06-26 09:30:00,23.45,23.45,23.03,23.03,2502100.0,10.5311,10.5311,10.3425,10.3425,2502100.0
2006-06-26 09:40:00,23.03,23.12,22.97,23.03,1489600.0,10.3425,10.3829,10.3156,10.3425,1489600.0
2006-06-26 09:50:00,23.02,23.1,23.01,23.08,1283900.0,10.338,10.3739,10.3335,10.365,1283900.0
2006-06-26 10:00:00,23.07,23.14,23.04,23.09,1051700.0,10.3605,10.3919,10.347,10.3695,1051700.0
2006-06-26 10:10:00,23.09,23.12,23.02,23.03,967400.0,10.3695,10.3829,10.338,10.3425,967400.0
2006-06-26 10:20:00,23.02,23.05,22.99,23.04,842700.0,10.338,10.3515,10.3245,10.347,842700.0
2006-06-26 10:30:00,23.05,23.05,23.01,23.03,611900.0,10.3515,10.3515,10.3335,10.3425,611900.0
2006-06-26 10:40:00,23.02,23.05,23.0,23.0,822500.0,10.338,10.3515,10.329,10.329,822500.0
2006-06-26 10:50:00,23.01,23.05,22.99,23.01,873600.0,10.3335,10.3515,10.3245,10.3335,873600.0
2006-06-26 11:00:00,23.01,23.02,22.98,22.99,556800.0,10.3335,10.338,10.3201,10.3245,556800.0
2006-06-26 11:10:00,22.99,23.0,22.98,22.99,918700.0,10.3245,10.329,10.3201,10.3245,918700.0
2006-06-26 11:20:00,23.0,23.01,22.97,22.98,870700.0,10.329,10.3335,10.3156,10.3201,870700.0
2006-06-26 11:30:00,22.98,23.0,22.97,23.0,502700.0,10.3201,10.329,10.3156,10.329,502700.0
2006-06-26 11:40:00,23.0,23.0,22.99,23.0,565200.0,10.329,10.329,10.3245,10.329,565200.0
2006-06-26 11:50:00,22.99,23.0,22.95,22.95,546200.0,10.3245,10.329,10.3066,10.3066,546200.0
2006-06-26 12:00:00,22.96,22.97,22.94,22.97,356100.0,10.3111,10.3156,10.3021,10.3156,356100.0
2006-06-26 12:10:00,22.96,23.0,22.95,22.98,612100.0,10.3111,10.329,10.3066,10.3201,612100.0
2006-06-26 12:20:00,22.98,23.01,22.97,22.99,380100.0,10.3201,10.3335,10.3156,10.3245,380100.0
2006-06-26 12:30:00,23.0,23.0,22.98,22.99,402400.0,10.329,10.329,10.3201,10.3245,402400.0
2006-06-26 12:40:00,22.99,23.01,22.97,23.0,448800.0,10.3245,10.3335,10.3156,10.329,448800.0
2006-06-26 12:50:00,23.0,23.0,22.99,23.0,320900.0,10.329,10.329,10.3245,10.329,320900.0
2006-06-26 13:00:00,23.0,23.01,22.98,22.99,403400.0,10.329,10.3335,10.3201,10.3245,403400.0
2006-06-26 13:10:00,22.98,23.01,22.96,23.01,471700.0,10.3201,10.3335,10.3111,10.3335,471700.0
2006-06-26 13:20:00,23.0,23.03,23.0,23.01,490200.0,10.329,10.3425,10.329,10.3335,490200.0
2006-06-26 13:30:00,23.0,23.05,23.0,23.04,150400.0,10.329,10.3515,10.329,10.347,150400.0
2006-06-26 13:40:00,23.05,23.12,23.04,23.07,770000.0,10.3515,10.3829,10.347,10.3605,770000.0
2006-06-26 13:50:00,23.06,23.11,23.04,23.1,332400.0,10.356,10.3784,10.347,10.3739,332400.0
2006-06-26 14:00:00,23.1,23.13,23.08,23.11,542200.0,10.3739,10.3874,10.365,10.3784,542200.0
2006-06-26 14:10:00,23.12,23.14,23.1,23.13,679300.0,10.3829,10.3919,10.3739,10.3874,679300.0
2006-06-26 14:20:00,23.13,23.15,23.12,23.13,455000.0,10.3874,10.3964,10.3829,10.3874,455000.0
2006-06-26 14:30:00,23.13,23.15,23.12,23.14,488000.0,10.3874,10.3964,10.3829,10.3919,488000.0
2006-06-26 14:40:00,23.14,23.19,23.13,23.16,609100.0,10.3919,10.4144,10.3874,10.4009,609100.0
2006-06-26 14:50:00,23.16,23.17,23.11,23.11,471600.0,10.4009,10.4054,10.3784,10.3784,471600.0
2006-06-26 15:00:00,23.11,23.12,23.05,23.05,602300.0,10.3784,10.3829,10.3515,10.3515,602300.0
2006-06-26 15:10:00,23.06,23.06,23.02,23.02,599800.0,10.356,10.356,10.338,10.338,599800.0
2006-06-26 15:20:00,23.02,23.03,22.99,23.02,836200.0,10.338,10.3425,10.3245,10.338,836200.0
2006-06-26 15:30:00,23.02,23.03,22.97,22.98,891900.0,10.338,10.3425,10.3156,10.3201,891900.0
2006-06-26 15:40:00,22.98,22.99,22.94,22.94,966600.0,10.3201,10.3245,10.3021,10.3021,966600.0
2006-06-26 15:50:00,22.95,23.04,22.94,23.01,1862800.0,10.3066,10.347,10.3021,10.3335,1862800.0
2006-06-27 09:30:00,23.03,23.11,23.01,23.04,1092100.0,10.3425,10.3784,10.3335,10.347,1092100.0
2006-06-27 09:40:00,23.04,23.05,22.96,22.98,679600.0,10.347,10.3515,10.3111,10.3201,679600.0
2006-06-27 09:50:00,22.97,22.99,22.93,22.99,403300.0,10.3156,10.3245,10.2976,10.3245,403300.0
2006-06-27 10:00:00,22.99,23.05,22.95,23.0,825000.0,10.3245,10.3515,10.3066,10.329,825000.0
2006-06-27 10:10:00,23.0,23.0,22.94,22.97,456500.0,10.329,10.329,10.3021,10.3156,456500.0
2006-06-27 10:20:00,22.97,23.02,22.96,23.02,773000.0,10.3156,10.338,10.3111,10.338,773000.0
2006-06-27 10:30:00,23.01,23.05,23.0,23.01,293200.0,10.3335,10.3515,10.329,10.3335,293200.0
2006-06-27 10:40:00,23.02,23.03,22.99,22.99,459600.0,10.338,10.3425,10.3245,10.3245,459600.0
2006-06-27 10:50:00,22.99,23.01,22.99,23.0,589300.0,10.3245,10.3335,10.3245,10.329,589300.0
2006-06-27 11:00:00,23.01,23.01,22.95,22.97,905200.0,10.3335,10.3335,10.3066,10.3156,905200.0
2006-06-27 11:10:00,22.96,22.97,22.89,22.92,499200.0,10.3111,10.3156,10.2796,10.2931,499200.0
2006-06-27 11:20:00,22.92,22.93,22.87,22.88,728300.0,10.2931,10.2976,10.2707,10.2751,728300.0
2006-06-27 11:30:00,22.88,22.92,22.87,22.91,541700.0,10.2751,10.2931,10.2707,10.2886,541700.0
2006-06-27 11:40:00,22.92,22.92,22.88,22.88,648800.0,10.2931,10.2931,10.2751,10.2751,648800.0
2006-06-27 11:50:00,22.89,22.89,22.86,22.87,352700.0,10.2796,10.2796,10.2662,10.2707,352700.0
2006-06-27 12:00:00,22.87,22.89,22.85,22.86,224200.0,10.2707,10.2796,10.2617,10.2662,224200.0
2006-06-27 12:10:00,22.86,22.89,22.85,22.87,447200.0,10.2662,10.2796,10.2617,10.2707,447200.0
2006-06-27 12:20:00,22.86,22.94,22.86,22.91,390800.0,10.2662,10.3021,10.2662,10.2886,390800.0
2006-06-27 12:30:00,22.92,22.93,22.9,22.91,338400.0,10.2931,10.2976,10.2841,10.2886,338400.0
2006-06-27 12:40:00,22.91,22.93,22.9,22.93,186200.0,10.2886,10.2976,10.2841,10.2976,186200.0
2006-06-27 12:50:00,22.93,22.95,22.91,22.93,213400.0,10.2976,10.3066,10.2886,10.2976,213400.0
2006-06-27 13:00:00,22.93,22.93,22.91,22.91,163100.0,10.2976,10.2976,10.2886,10.2886,163100.0
2006-06-27 13:10:00,22.91,22.93,22.91,22.93,182100.0,10.2886,10.2976,10.2886,10.2976,182100.0
2006-06-27 13:20:00,22.93,22.94,22.91,22.91,180000.0,10.2976,10.3021,10.2886,10.2886,180000.0
2006-06-27 13:30:00,22.91,22.92,22.9,22.91,276700.0,10.2886,10.2931,10.2841,10.2886,276700.0
2006-06-27 13:40:00,22.91,22.92,22.88,22.9,415100.0,10.2886,10.2931,10.2751,10.2841,415100.0
2006-06-27 13:50:00,22.89,22.91,22.88,22.91,266400.0,10.2796,10.2886,10.2751,10.2886,266400.0
2006-06-27 14:00:00,22.9,22.92,22.88,22.9,443400.0,10.2841,10.2931,10.2751,10.2841,443400.0
2006-06-27 14:10:00,22.89,22.9,22.85,22.86,520500.0,10.2796,10.2841,10.2617,10.2662,520500.0
2006-06-27 14:20:00,22.86,22.88,22.82,22.86,470900.0,10.2662,10.2751,10.2482,10.2662,470900.0
2006-06-27 14:30:00,22.86,22.89,22.83,22.87,534400.0,10.2662,10.2796,10.2527,10.2707,534400.0
2006-06-27 14:40:00,22.87,22.88,22.85,22.85,441200.0,10.2707,10.2751,10.2617,10.2617,441200.0
2006-06-27 14:50:00,22.86,22.86,22.8,22.82,414900.0,10.2662,10.2662,10.2392,10.2482,414900.0
2006-06-27 15:00:00,22.82,22.84,22.8,22.82,345100.0,10.2482,10.2572,10.2392,10.2482,345100.0
2006-06-27 15:10:00,22.81,22.82,22.78,22.79,768200.0,10.2437,10.2482,10.2302,10.2347,768200.0
2006-06-27 15:20:00,22.79,22.8,22.72,22.73,633500.0,10.2347,10.2392,10.2033,10.2078,633500.0
2006-06-27 15:30:00,22.73,22.78,22.73,22.78,673300.0,10.2078,10.2302,10.2078,10.2302,673300.0
2006-06-27 15:40:00,22.78,22.82,22.71,22.81,946900.0,10.2302,10.2482,10.1988,10.2437,946900.0
2006-06-27 15:50:00,22.8,22.81,22.74,22.79,831600.0,10.2392,10.2437,10.2123,10.2347,831600.0
2006-06-28 09:30:00,22.93,22.98,22.87,22.92,969100.0,10.2976,10.3201,10.2707,10.2931,969100.0
2006-06-28 09:40:00,22.92,22.96,22.87,22.87,638600.0,10.2931,10.3111,10.2707,10.2707,638600.0
2006-06-28 09:50:00,22.87,22.95,22.87,22.9,455900.0,10.2707,10.3066,10.2707,10.2841,455900.0
2006-06-28 10:00:00,22.91,22.93,22.88,22.92,267800.0,10.2886,10.2976,10.2751,10.2931,267800.0
2006-06-28 10:10:00,22.91,22.95,22.9,22.95,498300.0,10.2886,10.3066,10.2841,10.3066,498300.0
2006-06-28 10:20:00,22.94,22.98,22.92,22.95,292300.0,10.3021,10.3201,10.2931,10.3066,292300.0
2006-06-28 10:30:00,22.96,22.99,22.92,22.99,516800.0,10.3111,10.3245,10.2931,10.3245,516800.0
2006-06-28 10:40:00,22.98,22.99,22.95,22.96,306900.0,10.3201,10.3245,10.3066,10.3111,306900.0
2006-06-28 10:50:00,22.96,22.96,22.92,22.95,734800.0,10.3111,10.3111,10.2931,10.3066,734800.0
2006-06-28 11:00:00,22.95,22.98,22.94,22.94,558700.0,10.3066,10.3201,10.3021,10.3021,558700.0
2006-06-28 11:10:00,22.94,22.97,22.91,22.94,580300.0,10.3021,10.3156,10.2886,10.3021,580300.0
2006-06-28 11:20:00,22.93,22.94,22.89,22.9,709300.0,10.2976,10.3021,10.2796,10.2841,709300.0
2006-06-28 11:30:00,22.91,22.91,22.85,22.88,494500.0,10.2886,10.2886,10.2617,10.2751,494500.0
2006-06-28 11:40:00,22.88,22.91,22.86,22.9,246400.0,10.2751,10.2886,10.2662,10.2841,246400.0
2006-06-28 11:50:00,22.91,22.96,22.9,22.96,157400.0,10.2886,10.3111,10.2841,10.3111,157400.0
2006-06-28 12:00:00,22.95,22.96,22.89,22.91,439500.0,10.3066,10.3111,10.2796,10.2886,439500.0
2006-06-28 12:10:00,22.91,22.92,22.88,22.89,465400.0,10.2886,10.2931,10.2751,10.2796,465400.0
2006-06-28 12:20:00,22.9,22.92,22.87,22.88,283500.0,10.2841,10.2931,10.2707,10.2751,283500.0
2006-06-28 12:30:00,22.88,22.88,22.83,22.85,380900.0,10.2751,10.2751,10.2527,10.2617,380900.0
2006-06-28 12:40:00,22.85,22.86,22.82,22.84,456100.0,10.2617,10.2662,10.2482,10.2572,456100.0
2006-06-28 12:50:00,22.85,22.86,22.82,22.86,863300.0,10.2617,10.2662,10.2482,10.2662,863300.0
2006-06-28 13:00:00,22.87,22.89,22.86,22.87,253600.0,10.2707,10.2796,10.2662,10.2707,253600.0
2006-06-28 13:10:00,22.87,22.91,22.85,22.9,199800.0,10.2707,10.2886,10.2617,10.2841,199800.0
2006-06-28 13:20:00,22.9,22.91,22.88,22.89,130600.0,10.2841,10.2886,10.2751,10.2796,130600.0
2006-06-28 13:30:00,22.89,22.92,22.88,22.92,506200.0,10.2796,10.2931,10.2751,10.2931,506200.0
2006-06-28 13:40:00,22.92,22.96,22.9,22.94,284900.0,10.2931,10.3111,10.2841,10.3021,284900.0
2006-06-28 13:50:00,22.94,22.96,22.9,22.91,284800.0,10.3021,10.3111,10.2841,10.2886,284800.0
2006-06-28 14:00:00,22.91,22.94,22.9,22.91,270500.0,10.2886,10.3021,10.2841,10.2886,270500.0
2006-06-28 14:10:00,22.92,22.97,22.91,22.95,416800.0,10.2931,10.3156,10.2886,10.3066,416800.0
2006-06-28 14:20:00,22.94,22.98,22.93,22.98,360600.0,10.3021,10.3201,10.2976,10.3201,360600.0
2006-06-28 14:30:00,22.98,23.0,22.97,22.98,398000.0,10.3201,10.329,10.3156,10.3201,398000.0
2006-06-28 14:40:00,22.99,23.01,22.98,22.99,552100.0,10.3245,10.3335,10.3201,10.3245,552100.0
2006-06-28 14:50:00,23.0,23.01,22.93,22.94,505000.0,10.329,10.3335,10.2976,10.3021,505000.0
2006-06-28 15:00:00,22.93,22.95,22.91,22.91,433100.0,10.2976,10.3066,10.2886,10.2886,433100.0
2006-06-28 15:10:00,22.91,22.95,22.9,22.91,541800.0,10.2886,10.3066,10.2841,10.2886,541800.0
2006-06-28 15:20:00,22.91,22.91,22.87,22.88,463800.0,10.2886,10.2886,10.2707,10.2751,463800.0
2006-06-28 15:30:00,22.88,22.9,22.85,22.87,723300.0,10.2751,10.2841,10.2617,10.2707,723300.0
2006-06-28 15:40:00,22.86,22.87,22.82,22.86,765500.0,10.2662,10.2707,10.2482,10.2662,765500.0
2006-06-28 15:50:00,22.85,22.92,22.84,22.92,699900.0,10.2617,10.2931,10.2572,10.2931,699900.0
2006-06-29 09:30:00,23.0,23.12,22.98,23.01,1103500.0,10.329,10.3829,10.3201,10.3335,1103500.0
2006-06-29 09:40:00,23.02,23.03,22.98,22.99,469600.0,10.338,10.3425,10.3201,10.3245,469600.0
2006-06-29 09:50:00,23.0,23.01,22.97,23.0,504900.0,10.329,10.3335,10.3156,10.329,504900.0
2006-06-29 10:00:00,22.99,23.04,22.98,22.99,523800.0,10.3245,10.347,10.3201,10.3245,523800.0
2006-06-29 10:10:00,22.99,23.01,22.97,22.97,500300.0,10.3245,10.3335,10.3156,10.3156,500300.0
2006-06-29 10:20:00,22.97,23.04,22.97,23.01,479200.0,10.3156,10.347,10.3156,10.3335,479200.0
2006-06-29 10:30:00,23.01,23.03,22.98,23.0,453100.0,10.3335,10.3425,10.3201,10.329,453100.0
2006-06-29 10:40:00,22.99,23.04,22.98,23.04,609700.0,10.3245,10.347,10.3201,10.347,609700.0
2006-06-29 10:50:00,23.05,23.05,23.0,23.04,344000.0,10.3515,10.3515,10.329,10.347,344000.0
2006-06-29 11:00:00,23.04,23.06,23.03,23.05,514400.0,10.347,10.356,10.3425,10.3515,514400.0
2006-06-29 11:10:00,23.06,23.08,23.04,23.05,450800.0,10.356,10.365,10.347,10.3515,450800.0
2006-06-29 11:20:00,23.05,23.06,23.0,23.0,348300.0,10.3515,10.356,10.329,10.329,348300.0
2006-06-29 11:30:00,23.0,23.02,22.94,22.94,612300.0,10.329,10.338,10.3021,10.3021,612300.0
2006-06-29 11:40:00,22.94,22.96,22.88,22.95,903000.0,10.3021,10.3111,10.2751,10.3066,903000.0
2006-06-29 11:50:00,22.95,23.05,22.95,23.02,440600.0,10.3066,10.3515,10.3066,10.338,440600.0
2006-06-29 12:00:00,23.02,23.08,23.01,23.05,316000.0,10.338,10.365,10.3335,10.3515,316000.0
2006-06-29 12:10:00,23.05,23.07,23.04,23.06,180500.0,10.3515,10.3605,10.347,10.356,180500.0
2006-06-29 12:20:00,23.06,23.07,23.03,23.04,162000.0,10.356,10.3605,10.3425,10.347,162000.0
2006-06-29 12:30:00,23.03,23.05,23.02,23.02,162500.0,10.3425,10.3515,10.338,10.338,162500.0
2006-06-29 12:40:00,23.02,23.03,23.0,23.03,193500.0,10.338,10.3425,10.329,10.3425,193500.0
2006-06-29 12:50:00,23.03,23.08,23.02,23.04,247500.0,10.3425,10.365,10.338,10.347,247500.0
2006-06-29 13:00:00,23.03,23.04,22.99,23.0,371200.0,10.3425,10.347,10.3245,10.329,371200.0
2006-06-29 13:10:00,23.0,23.02,22.98,23.01,389200.0,10.329,10.338,10.3201,10.3335,389200.0
2006-06-29 13:20:00,23.02,23.02,22.99,23.0,192700.0,10.338,10.338,10.3245,10.329,192700.0
2006-06-29 13:30:00,23.01,23.03,22.99,23.0,235000.0,10.3335,10.3425,10.3245,10.329,235000.0
2006-06-29 13:40:00,23.0,23.01,22.93,23.0,224800.0,10.329,10.3335,10.2976,10.329,224800.0
2006-06-29 13:50:00,23.0,23.01,22.99,23.0,209900.0,10.329,10.3335,10.3245,10.329,209900.0
2006-06-29 14:00:00,23.0,23.1,23.0,23.03,507300.0,10.329,10.3739,10.329,10.3425,507300.0
2006-06-29 14:10:00,23.04,23.13,22.99,23.1,618000.0,10.347,10.3874,10.3245,10.3739,618000.0
2006-06-29 14:20:00,23.1,23.21,23.06,23.07,1076300.0,10.3739,10.4233,10.356,10.3605,1076300.0
2006-06-29 14:30:00,23.07,23.11,23.01,23.1,565900.0,10.3605,10.3784,10.3335,10.3739,565900.0
2006-06-29 14:40:00,23.11,23.12,23.05,23.12,768400.0,10.3784,10.3829,10.3515,10.3829,768400.0
2006-06-29 14:50:00,23.11,23.19,23.1,23.15,842500.0,10.3784,10.4144,10.3739,10.3964,842500.0
2006-06-29 15:00:00,23.14,23.21,23.14,23.21,692400.0,10.3919,10.4233,10.3919,10.4233,692400.0
2006-06-29 15:10:00,23.21,23.24,23.19,23.23,854400.0,10.4233,10.4368,10.4144,10.4323,854400.0
2006-06-29 15:20:00,23.23,23.25,23.2,23.25,798300.0,10.4323,10.4413,10.4189,10.4413,798300.0
2006-06-29 15:30:00,23.24,23.3,23.23,23.27,1028800.0,10.4368,10.4638,10.4323,10.4503,1028800.0
2006-06-29 15:40:00,23.27,23.28,23.18,23.25,1040400.0,10.4503,10.4548,10.4099,10.4413,1040400.0
2006-06-29 15:50:00,23.25,23.28,23.23,23.24,1163200.0,10.4413,10.4548,10.4323,10.4368,1163200.0
2006-06-30 09:30:00,23.3,23.44,23.28,23.42,1329200.0,10.4638,10.5266,10.4548,10.5177,1329200.0
2006-06-30 09:40:00,23.42,23.53,23.39,23.52,1378600.0,10.5177,10.5671,10.5042,10.5626,1378600.0
2006-06-30 09:50:00,23.53,23.54,23.44,23.46,658200.0,10.5671,10.5715,10.5266,10.5356,658200.0
2006-06-30 10:00:00,23.47,23.53,23.44,23.52,877500.0,10.5401,10.5671,10.5266,10.5626,877500.0
2006-06-30 10:10:00,23.51,23.59,23.49,23.54,569700.0,10.5581,10.594,10.5491,10.5715,569700.0
2006-06-30 10:20:00,23.53,23.55,23.48,23.55,439900.0,10.5671,10.576,10.5446,10.576,439900.0
2006-06-30 10:30:00,23.55,23.56,23.51,23.55,320100.0,10.576,10.5805,10.5581,10.576,320100.0
2006-06-30 10:40:00,23.55,23.62,23.55,23.6,637800.0,10.576,10.6075,10.576,10.5985,637800.0
2006-06-30 10:50:00,23.6,23.68,23.59,23.66,715200.0,10.5985,10.6344,10.594,10.6254,715200.0
2006-06-30 11:00:00,23.66,23.7,23.63,23.67,662700.0,10.6254,10.6434,10.612,10.6299,662700.0
2006-06-30 11:10:00,23.68,23.68,23.62,23.64,621400.0,10.6344,10.6344,10.6075,10.6165,621400.0
2006-06-30 11:20:00,23.64,23.66,23.59,23.61,351900.0,10.6165,10.6254,10.594,10.603,351900.0
2006-06-30 11:30:00,23.6,23.62,23.56,23.57,548800.0,10.5985,10.6075,10.5805,10.585,548800.0
2006-06-30 11:40:00,23.57,23.61,23.55,23.59,255600.0,10.585,10.603,10.576,10.594,255600.0
2006-06-30 11:50:00,23.59,23.6,23.54,23.55,202900.0,10.594,10.5985,10.5715,10.576,202900.0
2006-06-30 12:00:00,23.55,23.55,23.5,23.53,176600.0,10.576,10.576,10.5536,10.5671,176600.0
2006-06-30 12:10:00,23.53,23.56,23.52,23.53,185100.0,10.5671,10.5805,10.5626,10.5671,185100.0
2006-06-30 12:20:00,23.52,23.53,23.48,23.49,290000.0,10.5626,10.5671,10.5446,10.5491,290000.0
2006-06-30 12:30:00,23.48,23.51,23.48,23.51,216100.0,10.5446,10.5581,10.5446,10.5581,216100.0
2006-06-30 12:40:00,23.5,23.52,23.49,23.49,322500.0,10.5536,10.5626,10.5491,10.5491,322500.0
2006-06-30 12:50:00,23.48,23.53,23.48,23.52,334700.0,10.5446,10.5671,10.5446,10.5626,334700.0
2006-06-30 13:00:00,23.52,23.57,23.51,23.55,183400.0,10.5626,10.585,10.5581,10.576,183400.0
2006-06-30 13:10:00,23.55,23.56,23.52,23.52,233500.0,10.576,10.5805,10.5626,10.5626,233500.0
2006-06-30 13:20:00,23.52,23.55,23.52,23.54,106400.0,10.5626,10.576,10.5626,10.5715,106400.0
2006-06-30 13:30:00,23.54,23.54,23.52,23.52,96300.0,10.5715,10.5715,10.5626,10.5626,96300.0
2006-06-30 13:40:00,23.53,23.56,23.52,23.55,235600.0,10.5671,10.5805,10.5626,10.576,235600.0
2006-06-30 13:50:00,23.56,23.63,23.55,23.63,665000.0,10.5805,10.612,10.576,10.612,665000.0
2006-06-30 14:00:00,23.62,23.69,23.61,23.69,705800.0,10.6075,10.6389,10.603,10.6389,705800.0
2006-06-30 14:10:00,23.68,23.71,23.67,23.7,739300.0,10.6344,10.6479,10.6299,10.6434,739300.0
2006-06-30 14:20:00,23.7,23.75,23.68,23.74,667000.0,10.6434,10.6659,10.6344,10.6614,667000.0
2006-06-30 14:30:00,23.74,23.79,23.72,23.78,839200.0,10.6614,10.6838,10.6524,10.6793,839200.0
2006-06-30 14:40:00,23.78,23.8,23.73,23.77,775400.0,10.6793,10.6883,10.6569,10.6748,775400.0
2006-06-30 14:50:00,23.78,23.78,23.71,23.71,613800.0,10.6793,10.6793,10.6479,10.6479,613800.0
2006-06-30 15:00:00,23.71,23.75,23.7,23.72,580600.0,10.6479,10.6659,10.6434,10.6524,580600.0
2006-06-30 15:10:00,23.72,23.72,23.65,23.65,821500.0,10.6524,10.6524,10.6209,10.6209,821500.0
2006-06-30 15:20:00,23.65,23.66,23.59,23.63,769400.0,10.6209,10.6254,10.594,10.612,769400.0
2006-06-30 15:30:00,23.63,23.64,23.51,23.52,835200.0,10.612,10.6165,10.5581,10.5626,835200.0
2006-06-30 15:40:00,23.52,23.56,23.46,23.49,1283900.0,10.5626,10.5805,10.5356,10.5491,1283900.0
2006-06-30 15:50:00,23.5,23.5,23.43,23.46,2880400.0,10.5536,10.5536,10.5221,10.5356,2880400.0
2006-07-03 09:30:00,23.54,23.54,23.4,23.48,1802200.0,10.5715,10.5715,10.5087,10.5446,1802200.0
2006-07-03 09:40:00,23.48,23.52,23.45,23.48,821500.0,10.5446,10.5626,10.5311,10.5446,821500.0
2006-07-03 09:50:00,23.48,23.49,23.45,23.49,543200.0,10.5446,10.5491,10.5311,10.5491,543200.0
2006-07-03 10:00:00,23.49,23.56,23.48,23.55,585200.0,10.5491,10.5805,10.5446,10.576,585200.0
2006-07-03 10:10:00,23.54,23.61,23.54,23.58,669600.0,10.5715,10.603,10.5715,10.5895,669600.0
2006-07-03 10:20:00,23.57,23.58,23.51,23.52,437500.0,10.585,10.5895,10.5581,10.5626,437500.0
2006-07-03 10:30:00,23.51,23.56,23.5,23.53,422800.0,10.5581,10.5805,10.5536,10.5671,422800.0
2006-07-03 10:40:00,23.52,23.55,23.5,23.52,379800.0,10.5626,10.576,10.5536,10.5626,379800.0
2006-07-03 10:50:00,23.51,23.52,23.45,23.45,535500.0,10.5581,10.5626,10.5311,10.5311,535500.0
2006-07-03 11:00:00,23.46,23.49,23.45,23.45,540800.0,10.5356,10.5491,10.5311,10.5311,540800.0
2006-07-03 11:10:00,23.45,23.49,23.45,23.49,394500.0,10.5311,10.5491,10.5311,10.5491,394500.0
2006-07-03 11:20:00,23.48,23.53,23.48,23.51,474400.0,10.5446,10.5671,10.5446,10.5581,474400.0
2006-07-03 11:30:00,23.51,23.54,23.48,23.49,331000.0,10.5581,10.5715,10.5446,10.5491,331000.0
2006-07-03 11:40:00,23.49,23.58,23.49,23.55,791700.0,10.5491,10.5895,10.5491,10.576,791700.0
2006-07-03 11:50:00,23.55,23.58,23.54,23.58,404400.0,10.576,10.5895,10.5715,10.5895,404400.0
2006-07-03 12:00:00,23.58,23.66,23.48,23.62,919200.0,10.5895,10.6254,10.5446,10.6075,919200.0
2006-07-03 12:10:00,23.61,23.63,23.59,23.63,532700.0,10.603,10.612,10.594,10.612,532700.0
2006-07-03 12:20:00,23.62,23.65,23.59,23.64,936700.0,10.6075,10.6209,10.594,10.6165,936700.0
2006-07-03 12:30:00,23.64,23.72,23.64,23.69,1113700.0,10.6165,10.6524,10.6165,10.6389,1113700.0
2006-07-03 12:40:00,23.7,23.7,23.57,23.57,888500.0,10.6434,10.6434,10.585,10.585,888500.0
2006-07-03 12:50:00,23.57,23.69,23.54,23.6,1171000.0,10.585,10.6389,10.5715,10.5985,1171000.0
2006-07-03 13:00:00,23.6,23.6,23.51,23.51,278200.0,10.5985,10.5985,10.5581,10.5581,278200.0
2006-07-03 13:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:30:00,23.51,23.51,23.51,23.51,100.0,10.5581,10.5581,10.5581,10.5581,100.0
2006-07-03 13:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 13:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:10:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:20:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:40:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:50:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-05 09:30:00,23.53,23.57,23.43,23.56,1530100.0,10.5671,10.585,10.5221,10.5805,1530100.0
2006-07-05 09:40:00,23.56,23.63,23.55,23.58,1161000.0,10.5805,10.612,10.576,10.5895,1161000.0
2006-07-05 09:50:00,23.57,23.59,23.52,23.57,590100.0,10.585,10.594,10.5626,10.585,590100.0
2006-07-05 10:00:00,23.57,23.58,23.5,23.56,998900.0,10.585,10.5895,10.5536,10.5805,998900.0
2006-07-05 10:10:00,23.56,23.66,23.55,23.63,743600.0,10.5805,10.6254,10.576,10.612,743600.0
2006-07-05 10:20:00,23.62,23.64,23.6,23.62,634500.0,10.6075,10.6165,10.5985,10.6075,634500.0
2006-07-05 10:30:00,23.63,23.66,23.62,23.65,624900.0,10.612,10.6254,10.6075,10.6209,624900.0
2006-07-05 10:40:00,23.65,23.66,23.6,23.61,760500.0,10.6209,10.6254,10.5985,10.603,760500.0
2006-07-05 10:50:00,23.61,23.65,23.6,23.61,807500.0,10.603,10.6209,10.5985,10.603,807500.0
2006-07-05 11:00:00,23.61,23.64,23.6,23.64,684500.0,10.603,10.6165,10.5985,10.6165,684500.0
2006-07-05 11:10:00,23.63,23.67,23.6,23.66,930300.0,10.612,10.6299,10.5985,10.6254,930300.0
2006-07-05 11:20:00,23.66,23.69,23.65,23.67,951400.0,10.6254,10.6389,10.6209,10.6299,951400.0
2006-07-05 11:30:00,23.67,23.68,23.64,23.66,529300.0,10.6299,10.6344,10.6165,10.6254,529300.0
2006-07-05 11:40:00,23.66,23.66,23.63,23.64,363900.0,10.6254,10.6254,10.612,10.6165,363900.0
2006-07-05 11:50:00,23.64,23.65,23.63,23.64,326300.0,10.6165,10.6209,10.612,10.6165,326300.0
2006-07-05 12:00:00,23.64,23.65,23.61,23.62,383500.0,10.6165,10.6209,10.603,10.6075,383500.0
2006-07-05 12:10:00,23.62,23.63,23.6,23.6,362900.0,10.6075,10.612,10.5985,10.5985,362900.0
2006-07-05 12:20:00,23.61,23.61,23.6,23.61,155100.0,10.603,10.603,10.5985,10.603,155100.0
2006-07-05 12:30:00,23.6,23.61,23.6,23.6,571700.0,10.5985,10.603,10.5985,10.5985,571700.0
2006-07-05 12:40:00,23.61,23.62,23.6,23.61,679300.0,10.603,10.6075,10.5985,10.603,679300.0
2006-07-05 12:50:00,23.61,23.62,23.6,23.6,525500.0,10.603,10.6075,10.5985,10.5985,525500.0
2006-07-05 13:00:00,23.61,23.64,23.56,23.59,1782400.0,10.603,10.6165,10.5805,10.594,1782400.0
2006-07-05 13:10:00,23.59,23.64,23.58,23.6,376800.0,10.594,10.6165,10.5895,10.5985,376800.0
2006-07-05 13:20:00,23.59,23.61,23.58,23.59,367200.0,10.594,10.603,10.5895,10.594,367200.0
2006-07-05 13:30:00,23.59,23.6,23.58,23.59,183000.0,10.594,10.5985,10.5895,10.594,183000.0
2006-07-05 13:40:00,23.59,23.6,23.51,23.57,406000.0,10.594,10.5985,10.5581,10.585,406000.0
2006-07-05 13:50:00,23.58,23.59,23.54,23.56,295900.0,10.5895,10.594,10.5715,10.5805,295900.0
2006-07-05 14:00:00,23.56,23.62,23.56,23.58,386300.0,10.5805,10.6075,10.5805,10.5895,386300.0
2006-07-05 14:10:00,23.58,23.59,23.55,23.55,364200.0,10.5895,10.594,10.576,10.576,364200.0
2006-07-05 14:20:00,23.55,23.57,23.54,23.55,591100.0,10.576,10.585,10.5715,10.576,591100.0
2006-07-05 14:30:00,23.56,23.59,23.54,23.56,562500.0,10.5805,10.594,10.5715,10.5805,562500.0
2006-07-05 14:40:00,23.55,23.56,23.55,23.55,253000.0,10.576,10.5805,10.576,10.576,253000.0
2006-07-05 14:50:00,23.56,23.6,23.55,23.6,455700.0,10.5805,10.5985,10.576,10.5985,455700.0
2006-07-05 15:00:00,23.59,23.62,23.55,23.6,860600.0,10.594,10.6075,10.576,10.5985,860600.0
2006-07-05 15:10:00,23.6,23.62,23.55,23.58,777300.0,10.5985,10.6075,10.576,10.5895,777300.0
2006-07-05 15:20:00,23.57,23.6,23.55,23.57,727900.0,10.585,10.5985,10.576,10.585,727900.0
2006-07-05 15:30:00,23.57,23.61,23.54,23.58,1142200.0,10.585,10.603,10.5715,10.5895,1142200.0
2006-07-05 15:40:00,23.58,23.63,23.53,23.63,887800.0,10.5895,10.612,10.5671,10.612,887800.0
2006-07-05 15:50:00,23.62,23.69,23.61,23.67,1609500.0,10.6075,10.6389,10.603,10.6299,1609500.0
2006-07-06 09:30:00,23.77,23.83,23.74,23.8,1079500.0,10.6748,10.7018,10.6614,10.6883,1079500.0
2006-07-06 09:40:00,23.8,23.82,23.75,23.79,551300.0,10.6883,10.6973,10.6659,10.6838,551300.0
2006-07-06 09:50:00,23.78,23.88,23.78,23.83,779200.0,10.6793,10.7242,10.6793,10.7018,779200.0
2006-07-06 10:00:00,23.83,23.89,23.8,23.88,501400.0,10.7018,10.7287,10.6883,10.7242,501400.0
2006-07-06 10:10:00,23.88,23.89,23.85,23.88,513500.0,10.7242,10.7287,10.7108,10.7242,513500.0
2006-07-06 10:20:00,23.88,23.89,23.86,23.89,350500.0,10.7242,10.7287,10.7153,10.7287,350500.0
2006-07-06 10:30:00,23.88,23.92,23.85,23.89,484500.0,10.7242,10.7422,10.7108,10.7287,484500.0
2006-07-06 10:40:00,23.89,23.89,23.84,23.86,615100.0,10.7287,10.7287,10.7063,10.7153,615100.0
2006-07-06 10:50:00,23.87,23.92,23.85,23.9,547400.0,10.7197,10.7422,10.7108,10.7332,547400.0
2006-07-06 11:00:00,23.9,23.91,23.89,23.9,242600.0,10.7332,10.7377,10.7287,10.7332,242600.0
2006-07-06 11:10:00,23.9,23.93,23.89,23.9,457100.0,10.7332,10.7467,10.7287,10.7332,457100.0
2006-07-06 11:20:00,23.91,23.92,23.83,23.86,549400.0,10.7377,10.7422,10.7018,10.7153,549400.0
2006-07-06 11:30:00,23.87,23.92,23.83,23.91,485100.0,10.7197,10.7422,10.7018,10.7377,485100.0
2006-07-06 11:40:00,23.91,23.92,23.85,23.85,538700.0,10.7377,10.7422,10.7108,10.7108,538700.0
2006-07-06 11:50:00,23.86,23.9,23.85,23.9,324600.0,10.7153,10.7332,10.7108,10.7332,324600.0
2006-07-06 12:00:00,23.9,23.93,23.86,23.89,369500.0,10.7332,10.7467,10.7153,10.7287,369500.0
2006-07-06 12:10:00,23.88,23.9,23.81,23.82,472600.0,10.7242,10.7332,10.6928,10.6973,472600.0
2006-07-06 12:20:00,23.82,23.86,23.77,23.81,678800.0,10.6973,10.7153,10.6748,10.6928,678800.0
2006-07-06 12:30:00,23.81,23.84,23.79,23.8,355500.0,10.6928,10.7063,10.6838,10.6883,355500.0
2006-07-06 12:40:00,23.8,23.83,23.75,23.76,519300.0,10.6883,10.7018,10.6659,10.6703,519300.0
2006-07-06 12:50:00,23.75,23.77,23.72,23.73,312100.0,10.6659,10.6748,10.6524,10.6569,312100.0
2006-07-06 13:00:00,23.72,23.77,23.71,23.77,353700.0,10.6524,10.6748,10.6479,10.6748,353700.0
2006-07-06 13:10:00,23.78,23.78,23.71,23.77,293400.0,10.6793,10.6793,10.6479,10.6748,293400.0
2006-07-06 13:20:00,23.77,23.81,23.72,23.72,307000.0,10.6748,10.6928,10.6524,10.6524,307000.0
2006-07-06 13:30:00,23.72,23.79,23.71,23.75,187500.0,10.6524,10.6838,10.6479,10.6659,187500.0
2006-07-06 13:40:00,23.76,23.81,23.76,23.76,372800.0,10.6703,10.6928,10.6703,10.6703,372800.0
2006-07-06 13:50:00,23.77,23.78,23.7,23.74,254000.0,10.6748,10.6793,10.6434,10.6614,254000.0
2006-07-06 14:00:00,23.74,23.82,23.72,23.82,403000.0,10.6614,10.6973,10.6524,10.6973,403000.0
2006-07-06 14:10:00,23.82,23.82,23.74,23.77,389700.0,10.6973,10.6973,10.6614,10.6748,389700.0
2006-07-06 14:20:00,23.78,23.81,23.76,23.79,304200.0,10.6793,10.6928,10.6703,10.6838,304200.0
2006-07-06 14:30:00,23.79,23.79,23.68,23.74,935500.0,10.6838,10.6838,10.6344,10.6614,935500.0
2006-07-06 14:40:00,23.74,23.75,23.67,23.68,479300.0,10.6614,10.6659,10.6299,10.6344,479300.0
2006-07-06 14:50:00,23.68,23.69,23.61,23.61,429500.0,10.6344,10.6389,10.603,10.603,429500.0
2006-07-06 15:00:00,23.61,23.67,23.6,23.66,506300.0,10.603,10.6299,10.5985,10.6254,506300.0
2006-07-06 15:10:00,23.67,23.72,23.65,23.71,420700.0,10.6299,10.6524,10.6209,10.6479,420700.0
2006-07-06 15:20:00,23.7,23.73,23.64,23.67,311600.0,10.6434,10.6569,10.6165,10.6299,311600.0
2006-07-06 15:30:00,23.66,23.74,23.64,23.71,494700.0,10.6254,10.6614,10.6165,10.6479,494700.0
2006-07-06 15:40:00,23.71,23.77,23.66,23.68,520200.0,10.6479,10.6748,10.6254,10.6344,520200.0
2006-07-06 15:50:00,23.68,23.72,23.66,23.67,766900.0,10.6344,10.6524,10.6254,10.6299,766900.0
2006-07-07 09:30:00,23.8,23.86,23.74,23.86,1334000.0,10.6883,10.7153,10.6614,10.7153,1334000.0
2006-07-07 09:40:00,23.85,23.9,23.8,23.82,422600.0,10.7108,10.7332,10.6883,10.6973,422600.0
2006-07-07 09:50:00,23.82,23.83,23.79,23.8,542800.0,10.6973,10.7018,10.6838,10.6883,542800.0
2006-07-07 10:00:00,23.81,23.83,23.77,23.8,710000.0,10.6928,10.7018,10.6748,10.6883,710000.0
2006-07-07 10:10:00,23.8,23.85,23.79,23.82,396000.0,10.6883,10.7108,10.6838,10.6973,396000.0
2006-07-07 10:20:00,23.81,23.84,23.8,23.8,294700.0,10.6928,10.7063,10.6883,10.6883,294700.0
2006-07-07 10:30:00,23.8,23.82,23.79,23.81,383200.0,10.6883,10.6973,10.6838,10.6928,383200.0
2006-07-07 10:40:00,23.81,23.83,23.81,23.81,216300.0,10.6928,10.7018,10.6928,10.6928,216300.0
2006-07-07 10:50:00,23.81,23.82,23.79,23.8,304900.0,10.6928,10.6973,10.6838,10.6883,304900.0
2006-07-07 11:00:00,23.8,23.82,23.78,23.79,453200.0,10.6883,10.6973,10.6793,10.6838,453200.0
2006-07-07 11:10:00,23.78,23.8,23.73,23.76,279100.0,10.6793,10.6883,10.6569,10.6703,279100.0
2006-07-07 11:20:00,23.75,23.77,23.7,23.74,397400.0,10.6659,10.6748,10.6434,10.6614,397400.0
2006-07-07 11:30:00,23.74,23.8,23.72,23.76,392900.0,10.6614,10.6883,10.6524,10.6703,392900.0
2006-07-07 11:40:00,23.76,23.79,23.75,23.76,228700.0,10.6703,10.6838,10.6659,10.6703,228700.0
2006-07-07 11:50:00,23.76,23.78,23.73,23.75,181200.0,10.6703,10.6793,10.6569,10.6659,181200.0
2006-07-07 12:00:00,23.74,23.77,23.72,23.73,173500.0,10.6614,10.6748,10.6524,10.6569,173500.0
2006-07-07 12:10:00,23.74,23.78,23.72,23.77,288000.0,10.6614,10.6793,10.6524,10.6748,288000.0
2006-07-07 12:20:00,23.78,23.79,23.75,23.76,141900.0,10.6793,10.6838,10.6659,10.6703,141900.0
2006-07-07 12:30:00,23.76,23.8,23.75,23.8,226500.0,10.6703,10.6883,10.6659,10.6883,226500.0
2006-07-07 12:40:00,23.8,23.81,23.76,23.8,386300.0,10.6883,10.6928,10.6703,10.6883,386300.0
2006-07-07 12:50:00,23.8,23.8,23.72,23.73,227700.0,10.6883,10.6883,10.6524,10.6569,227700.0
2006-07-07 13:00:00,23.74,23.76,23.7,23.72,345900.0,10.6614,10.6703,10.6434,10.6524,345900.0
2006-07-07 13:10:00,23.72,23.73,23.65,23.65,416100.0,10.6524,10.6569,10.6209,10.6209,416100.0
2006-07-07 13:20:00,23.64,23.73,23.64,23.7,589200.0,10.6165,10.6569,10.6165,10.6434,589200.0
2006-07-07 13:30:00,23.7,23.74,23.68,23.68,294900.0,10.6434,10.6614,10.6344,10.6344,294900.0
2006-07-07 13:40:00,23.69,23.71,23.66,23.71,190300.0,10.6389,10.6479,10.6254,10.6479,190300.0
2006-07-07 13:50:00,23.71,23.72,23.67,23.7,134900.0,10.6479,10.6524,10.6299,10.6434,134900.0
2006-07-07 14:00:00,23.7,23.71,23.68,23.68,132600.0,10.6434,10.6479,10.6344,10.6344,132600.0
2006-07-07 14:10:00,23.69,23.75,23.68,23.72,232100.0,10.6389,10.6659,10.6344,10.6524,232100.0
2006-07-07 14:20:00,23.72,23.73,23.69,23.69,214000.0,10.6524,10.6569,10.6389,10.6389,214000.0
2006-07-07 14:30:00,23.7,23.75,23.69,23.73,498300.0,10.6434,10.6659,10.6389,10.6569,498300.0
2006-07-07 14:40:00,23.74,23.74,23.67,23.71,635100.0,10.6614,10.6614,10.6299,10.6479,635100.0
2006-07-07 14:50:00,23.72,23.74,23.67,23.7,566400.0,10.6524,10.6614,10.6299,10.6434,566400.0
2006-07-07 15:00:00,23.69,23.71,23.66,23.67,530700.0,10.6389,10.6479,10.6254,10.6299,530700.0
2006-07-07 15:10:00,23.68,23.71,23.63,23.68,823400.0,10.6344,10.6479,10.612,10.6344,823400.0
2006-07-07 15:20:00,23.66,23.67,23.6,23.64,557100.0,10.6254,10.6299,10.5985,10.6165,557100.0
2006-07-07 15:30:00,23.64,23.67,23.61,23.63,473500.0,10.6165,10.6299,10.603,10.612,473500.0
2006-07-07 15:40:00,23.63,23.67,23.61,23.63,594300.0,10.612,10.6299,10.603,10.612,594300.0
2006-07-07 15:50:00,23.63,23.67,23.61,23.66,810200.0,10.612,10.6299,10.603,10.6254,810200.0
2006-07-10 09:30:00,23.85,23.86,23.78,23.81,785800.0,10.7108,10.7153,10.6793,10.6928,785800.0
2006-07-10 09:40:00,23.82,23.86,23.81,23.84,253100.0,10.6973,10.7153,10.6928,10.7063,253100.0
2006-07-10 09:50:00,23.84,23.86,23.82,23.85,339200.0,10.7063,10.7153,10.6973,10.7108,339200.0
2006-07-10 10:00:00,23.85,23.92,23.83,23.91,759000.0,10.7108,10.7422,10.7018,10.7377,759000.0
2006-07-10 10:10:00,23.91,23.92,23.88,23.89,366000.0,10.7377,10.7422,10.7242,10.7287,366000.0
2006-07-10 10:20:00,23.89,23.92,23.88,23.88,282500.0,10.7287,10.7422,10.7242,10.7242,282500.0
2006-07-10 10:30:00,23.89,23.92,23.88,23.91,443100.0,10.7287,10.7422,10.7242,10.7377,443100.0
2006-07-10 10:40:00,23.91,23.93,23.9,23.91,214500.0,10.7377,10.7467,10.7332,10.7377,214500.0
2006-07-10 10:50:00,23.92,23.92,23.88,23.9,178600.0,10.7422,10.7422,10.7242,10.7332,178600.0
2006-07-10 11:00:00,23.9,23.92,23.89,23.92,260900.0,10.7332,10.7422,10.7287,10.7422,260900.0
2006-07-10 11:10:00,23.91,23.92,23.89,23.9,214900.0,10.7377,10.7422,10.7287,10.7332,214900.0
2006-07-10 11:20:00,23.91,23.93,23.9,23.91,444200.0,10.7377,10.7467,10.7332,10.7377,444200.0
2006-07-10 11:30:00,23.91,23.93,23.9,23.92,245300.0,10.7377,10.7467,10.7332,10.7422,245300.0
2006-07-10 11:40:00,23.91,23.93,23.91,23.92,116000.0,10.7377,10.7467,10.7377,10.7422,116000.0
2006-07-10 11:50:00,23.92,23.93,23.88,23.88,327100.0,10.7422,10.7467,10.7242,10.7242,327100.0
2006-07-10 12:00:00,23.88,23.9,23.87,23.89,259200.0,10.7242,10.7332,10.7197,10.7287,259200.0
2006-07-10 12:10:00,23.9,23.93,23.89,23.91,235300.0,10.7332,10.7467,10.7287,10.7377,235300.0
2006-07-10 12:20:00,23.91,23.93,23.9,23.92,125300.0,10.7377,10.7467,10.7332,10.7422,125300.0
2006-07-10 12:30:00,23.92,23.93,23.9,23.92,263800.0,10.7422,10.7467,10.7332,10.7422,263800.0
2006-07-10 12:40:00,23.91,23.93,23.9,23.92,371800.0,10.7377,10.7467,10.7332,10.7422,371800.0
2006-07-10 12:50:00,23.91,23.93,23.86,23.91,328800.0,10.7377,10.7467,10.7153,10.7377,328800.0
2006-07-10 13:00:00,23.9,23.92,23.89,23.91,336600.0,10.7332,10.7422,10.7287,10.7377,336600.0
2006-07-10 13:10:00,23.9,23.93,23.9,23.92,207100.0,10.7332,10.7467,10.7332,10.7422,207100.0
2006-07-10 13:20:00,23.92,23.94,23.91,23.93,282800.0,10.7422,10.7512,10.7377,10.7467,282800.0
2006-07-10 13:30:00,23.92,23.96,23.92,23.95,373500.0,10.7422,10.7602,10.7422,10.7557,373500.0
2006-07-10 13:40:00,23.96,23.96,23.93,23.93,271100.0,10.7602,10.7602,10.7467,10.7467,271100.0
2006-07-10 13:50:00,23.94,23.95,23.91,23.92,212900.0,10.7512,10.7557,10.7377,10.7422,212900.0
2006-07-10 14:00:00,23.93,23.94,23.9,23.91,316800.0,10.7467,10.7512,10.7332,10.7377,316800.0
2006-07-10 14:10:00,23.91,23.92,23.9,23.9,268900.0,10.7377,10.7422,10.7332,10.7332,268900.0
2006-07-10 14:20:00,23.91,23.92,23.9,23.91,287400.0,10.7377,10.7422,10.7332,10.7377,287400.0
2006-07-10 14:30:00,23.92,23.92,23.83,23.83,383500.0,10.7422,10.7422,10.7018,10.7018,383500.0
2006-07-10 14:40:00,23.84,23.88,23.83,23.86,462600.0,10.7063,10.7242,10.7018,10.7153,462600.0
2006-07-10 14:50:00,23.85,23.86,23.77,23.77,422000.0,10.7108,10.7153,10.6748,10.6748,422000.0
2006-07-10 15:00:00,23.78,23.8,23.76,23.79,297200.0,10.6793,10.6883,10.6703,10.6838,297200.0
2006-07-10 15:10:00,23.8,23.85,23.79,23.83,482900.0,10.6883,10.7108,10.6838,10.7018,482900.0
2006-07-10 15:20:00,23.83,23.88,23.82,23.85,461000.0,10.7018,10.7242,10.6973,10.7108,461000.0
2006-07-10 15:30:00,23.86,23.87,23.84,23.86,235600.0,10.7153,10.7197,10.7063,10.7153,235600.0
2006-07-10 15:40:00,23.86,23.87,23.82,23.86,456200.0,10.7153,10.7197,10.6973,10.7153,456200.0
2006-07-10 15:50:00,23.86,23.89,23.85,23.87,743600.0,10.7153,10.7287,10.7108,10.7197,743600.0
2006-07-11 09:30:00,23.77,23.83,23.73,23.76,1120000.0,10.6748,10.7018,10.6569,10.6703,1120000.0
2006-07-11 09:40:00,23.76,23.76,23.52,23.57,1363400.0,10.6703,10.6703,10.5626,10.585,1363400.0
2006-07-11 09:50:00,23.57,23.66,23.55,23.64,928300.0,10.585,10.6254,10.576,10.6165,928300.0
2006-07-11 10:00:00,23.64,23.64,23.49,23.49,825700.0,10.6165,10.6165,10.5491,10.5491,825700.0
2006-07-11 10:10:00,23.49,23.5,23.45,23.46,1199700.0,10.5491,10.5536,10.5311,10.5356,1199700.0
2006-07-11 10:20:00,23.46,23.49,23.44,23.45,710200.0,10.5356,10.5491,10.5266,10.5311,710200.0
2006-07-11 10:30:00,23.45,23.47,23.41,23.47,534500.0,10.5311,10.5401,10.5132,10.5401,534500.0
2006-07-11 10:40:00,23.46,23.5,23.43,23.44,655900.0,10.5356,10.5536,10.5221,10.5266,655900.0
2006-07-11 10:50:00,23.45,23.46,23.37,23.41,644400.0,10.5311,10.5356,10.4952,10.5132,644400.0
2006-07-11 11:00:00,23.41,23.42,23.38,23.38,479800.0,10.5132,10.5177,10.4997,10.4997,479800.0
2006-07-11 11:10:00,23.38,23.43,23.37,23.43,661400.0,10.4997,10.5221,10.4952,10.5221,661400.0
2006-07-11 11:20:00,23.42,23.42,23.35,23.36,648500.0,10.5177,10.5177,10.4862,10.4907,648500.0
2006-07-11 11:30:00,23.37,23.37,23.34,23.34,408500.0,10.4952,10.4952,10.4817,10.4817,408500.0
2006-07-11 11:40:00,23.35,23.4,23.34,23.38,431700.0,10.4862,10.5087,10.4817,10.4997,431700.0
2006-07-11 11:50:00,23.38,23.42,23.36,23.4,409100.0,10.4997,10.5177,10.4907,10.5087,409100.0
2006-07-11 12:00:00,23.4,23.42,23.36,23.42,199000.0,10.5087,10.5177,10.4907,10.5177,199000.0
2006-07-11 12:10:00,23.41,23.44,23.39,23.4,532900.0,10.5132,10.5266,10.5042,10.5087,532900.0
2006-07-11 12:20:00,23.39,23.4,23.36,23.37,304300.0,10.5042,10.5087,10.4907,10.4952,304300.0
2006-07-11 12:30:00,23.37,23.39,23.35,23.39,349500.0,10.4952,10.5042,10.4862,10.5042,349500.0
2006-07-11 12:40:00,23.39,23.39,23.34,23.34,272800.0,10.5042,10.5042,10.4817,10.4817,272800.0
2006-07-11 12:50:00,23.34,23.35,23.25,23.26,671800.0,10.4817,10.4862,10.4413,10.4458,671800.0
2006-07-11 13:00:00,23.26,23.32,23.22,23.29,918200.0,10.4458,10.4727,10.4278,10.4593,918200.0
2006-07-11 13:10:00,23.29,23.38,23.29,23.35,472700.0,10.4593,10.4997,10.4593,10.4862,472700.0
2006-07-11 13:20:00,23.35,23.36,23.28,23.33,442000.0,10.4862,10.4907,10.4548,10.4772,442000.0
2006-07-11 13:30:00,23.33,23.34,23.29,23.31,382500.0,10.4772,10.4817,10.4593,10.4683,382500.0
2006-07-11 13:40:00,23.31,23.33,23.3,23.31,216700.0,10.4683,10.4772,10.4638,10.4683,216700.0
2006-07-11 13:50:00,23.32,23.38,23.31,23.37,502500.0,10.4727,10.4997,10.4683,10.4952,502500.0
2006-07-11 14:00:00,23.37,23.39,23.34,23.39,500000.0,10.4952,10.5042,10.4817,10.5042,500000.0
2006-07-11 14:10:00,23.38,23.4,23.34,23.38,665600.0,10.4997,10.5087,10.4817,10.4997,665600.0
2006-07-11 14:20:00,23.38,23.42,23.36,23.37,531700.0,10.4997,10.5177,10.4907,10.4952,531700.0
2006-07-11 14:30:00,23.37,23.39,23.31,23.32,270200.0,10.4952,10.5042,10.4683,10.4727,270200.0
2006-07-11 14:40:00,23.31,23.35,23.29,23.3,469500.0,10.4683,10.4862,10.4593,10.4638,469500.0
2006-07-11 14:50:00,23.29,23.32,23.27,23.3,822800.0,10.4593,10.4727,10.4503,10.4638,822800.0
2006-07-11 15:00:00,23.3,23.34,23.28,23.32,370400.0,10.4638,10.4817,10.4548,10.4727,370400.0
2006-07-11 15:10:00,23.33,23.42,23.32,23.41,1064800.0,10.4772,10.5177,10.4727,10.5132,1064800.0
2006-07-11 15:20:00,23.41,23.48,23.4,23.42,998300.0,10.5132,10.5446,10.5087,10.5177,998300.0
2006-07-11 15:30:00,23.42,23.45,23.37,23.43,797600.0,10.5177,10.5311,10.4952,10.5221,797600.0
2006-07-11 15:40:00,23.43,23.46,23.4,23.46,818100.0,10.5221,10.5356,10.5087,10.5356,818100.0
2006-07-11 15:50:00,23.45,23.5,23.4,23.48,1690800.0,10.5311,10.5536,10.5087,10.5446,1690800.0
2006-07-12 09:30:00,23.41,23.48,23.41,23.44,821200.0,10.5132,10.5446,10.5132,10.5266,821200.0
2006-07-12 09:40:00,23.44,23.45,23.4,23.41,555000.0,10.5266,10.5311,10.5087,10.5132,555000.0
2006-07-12 09:50:00,23.41,23.44,23.37,23.42,395500.0,10.5132,10.5266,10.4952,10.5177,395500.0
2006-07-12 10:00:00,23.42,23.46,23.37,23.46,457700.0,10.5177,10.5356,10.4952,10.5356,457700.0
2006-07-12 10:10:00,23.45,23.47,23.39,23.43,284400.0,10.5311,10.5401,10.5042,10.5221,284400.0
2006-07-12 10:20:00,23.43,23.45,23.38,23.43,380400.0,10.5221,10.5311,10.4997,10.5221,380400.0
2006-07-12 10:30:00,23.43,23.45,23.38,23.4,319900.0,10.5221,10.5311,10.4997,10.5087,319900.0
2006-07-12 10:40:00,23.41,23.44,23.38,23.38,336100.0,10.5132,10.5266,10.4997,10.4997,336100.0
2006-07-12 10:50:00,23.38,23.44,23.38,23.39,489200.0,10.4997,10.5266,10.4997,10.5042,489200.0
2006-07-12 11:00:00,23.39,23.39,23.34,23.35,374700.0,10.5042,10.5042,10.4817,10.4862,374700.0
2006-07-12 11:10:00,23.34,23.36,23.32,23.32,305900.0,10.4817,10.4907,10.4727,10.4727,305900.0
2006-07-12 11:20:00,23.32,23.32,23.28,23.3,266900.0,10.4727,10.4727,10.4548,10.4638,266900.0
2006-07-12 11:30:00,23.3,23.34,23.29,23.3,387900.0,10.4638,10.4817,10.4593,10.4638,387900.0
2006-07-12 11:40:00,23.3,23.33,23.3,23.31,149900.0,10.4638,10.4772,10.4638,10.4683,149900.0
2006-07-12 11:50:00,23.31,23.36,23.3,23.33,166100.0,10.4683,10.4907,10.4638,10.4772,166100.0
2006-07-12 12:00:00,23.34,23.36,23.33,23.35,592100.0,10.4817,10.4907,10.4772,10.4862,592100.0
2006-07-12 12:10:00,23.35,23.36,23.3,23.3,308300.0,10.4862,10.4907,10.4638,10.4638,308300.0
2006-07-12 12:20:00,23.3,23.31,23.26,23.27,389100.0,10.4638,10.4683,10.4458,10.4503,389100.0
2006-07-12 12:30:00,23.27,23.28,23.23,23.25,368700.0,10.4503,10.4548,10.4323,10.4413,368700.0
2006-07-12 12:40:00,23.26,23.29,23.24,23.29,201400.0,10.4458,10.4593,10.4368,10.4593,201400.0
2006-07-12 12:50:00,23.29,23.29,23.25,23.27,227300.0,10.4593,10.4593,10.4413,10.4503,227300.0
2006-07-12 13:00:00,23.26,23.27,23.18,23.2,429900.0,10.4458,10.4503,10.4099,10.4189,429900.0
2006-07-12 13:10:00,23.2,23.23,23.17,23.22,346800.0,10.4189,10.4323,10.4054,10.4278,346800.0
2006-07-12 13:20:00,23.22,23.26,23.18,23.25,346700.0,10.4278,10.4458,10.4099,10.4413,346700.0
2006-07-12 13:30:00,23.25,23.36,23.23,23.33,676900.0,10.4413,10.4907,10.4323,10.4772,676900.0
2006-07-12 13:40:00,23.33,23.33,23.24,23.26,443500.0,10.4772,10.4772,10.4368,10.4458,443500.0
2006-07-12 13:50:00,23.25,23.25,23.16,23.17,758100.0,10.4413,10.4413,10.4009,10.4054,758100.0
2006-07-12 14:00:00,23.17,23.19,23.14,23.17,663900.0,10.4054,10.4144,10.3919,10.4054,663900.0
2006-07-12 14:10:00,23.16,23.2,23.16,23.19,220300.0,10.4009,10.4189,10.4009,10.4144,220300.0
2006-07-12 14:20:00,23.2,23.23,23.18,23.23,392000.0,10.4189,10.4323,10.4099,10.4323,392000.0
2006-07-12 14:30:00,23.22,23.25,23.19,23.22,202400.0,10.4278,10.4413,10.4144,10.4278,202400.0
2006-07-12 14:40:00,23.22,23.22,23.18,23.19,294100.0,10.4278,10.4278,10.4099,10.4144,294100.0
2006-07-12 14:50:00,23.19,23.21,23.16,23.21,494700.0,10.4144,10.4233,10.4009,10.4233,494700.0
2006-07-12 15:00:00,23.2,23.22,23.16,23.22,175200.0,10.4189,10.4278,10.4009,10.4278,175200.0
2006-07-12 15:10:00,23.21,23.22,23.15,23.17,257900.0,10.4233,10.4278,10.3964,10.4054,257900.0
2006-07-12 15:20:00,23.18,23.22,23.16,23.17,452300.0,10.4099,10.4278,10.4009,10.4054,452300.0
2006-07-12 15:30:00,23.17,23.22,23.16,23.18,561400.0,10.4054,10.4278,10.4009,10.4099,561400.0
2006-07-12 15:40:00,23.18,23.19,23.12,23.15,839000.0,10.4099,10.4144,10.3829,10.3964,839000.0
2006-07-12 15:50:00,23.15,23.19,23.14,23.18,678600.0,10.3964,10.4144,10.3919,10.4099,678600.0
2006-07-13 09:30:00,23.15,23.18,23.07,23.08,874900.0,10.3964,10.4099,10.3605,10.365,874900.0
2006-07-13 09:40:00,23.09,23.11,23.01,23.03,1103600.0,10.3695,10.3784,10.3335,10.3425,1103600.0
2006-07-13 09:50:00,23.01,23.01,22.91,22.92,877400.0,10.3335,10.3335,10.2886,10.2931,877400.0
2006-07-13 10:00:00,22.92,22.93,22.87,22.88,764900.0,10.2931,10.2976,10.2707,10.2751,764900.0
2006-07-13 10:10:00,22.88,22.92,22.87,22.91,867600.0,10.2751,10.2931,10.2707,10.2886,867600.0
2006-07-13 10:20:00,22.91,22.94,22.89,22.93,413700.0,10.2886,10.3021,10.2796,10.2976,413700.0
2006-07-13 10:30:00,22.93,22.96,22.9,22.94,753200.0,10.2976,10.3111,10.2841,10.3021,753200.0
2006-07-13 10:40:00,22.95,22.96,22.89,22.89,880300.0,10.3066,10.3111,10.2796,10.2796,880300.0
2006-07-13 10:50:00,22.89,22.92,22.88,22.92,374400.0,10.2796,10.2931,10.2751,10.2931,374400.0
2006-07-13 11:00:00,22.92,22.94,22.88,22.94,494100.0,10.2931,10.3021,10.2751,10.3021,494100.0
2006-07-13 11:10:00,22.94,22.94,22.88,22.88,763900.0,10.3021,10.3021,10.2751,10.2751,763900.0
2006-07-13 11:20:00,22.89,22.92,22.88,22.92,355500.0,10.2796,10.2931,10.2751,10.2931,355500.0
2006-07-13 11:30:00,22.91,22.95,22.9,22.93,449200.0,10.2886,10.3066,10.2841,10.2976,449200.0
2006-07-13 11:40:00,22.93,22.93,22.86,22.86,462400.0,10.2976,10.2976,10.2662,10.2662,462400.0
2006-07-13 11:50:00,22.86,22.9,22.84,22.84,546700.0,10.2662,10.2841,10.2572,10.2572,546700.0
2006-07-13 12:00:00,22.84,22.87,22.8,22.85,531200.0,10.2572,10.2707,10.2392,10.2617,531200.0
2006-07-13 12:10:00,22.85,22.92,22.85,22.9,406300.0,10.2617,10.2931,10.2617,10.2841,406300.0
2006-07-13 12:20:00,22.9,22.92,22.87,22.91,248300.0,10.2841,10.2931,10.2707,10.2886,248300.0
2006-07-13 12:30:00,22.91,22.93,22.88,22.89,163300.0,10.2886,10.2976,10.2751,10.2796,163300.0
2006-07-13 12:40:00,22.88,22.91,22.88,22.89,206200.0,10.2751,10.2886,10.2751,10.2796,206200.0
2006-07-13 12:50:00,22.9,22.9,22.88,22.88,134000.0,10.2841,10.2841,10.2751,10.2751,134000.0
2006-07-13 13:00:00,22.88,22.89,22.81,22.82,352700.0,10.2751,10.2796,10.2437,10.2482,352700.0
2006-07-13 13:10:00,22.81,22.84,22.8,22.8,338200.0,10.2437,10.2572,10.2392,10.2392,338200.0
2006-07-13 13:20:00,22.8,22.82,22.76,22.77,365600.0,10.2392,10.2482,10.2213,10.2257,365600.0
2006-07-13 13:30:00,22.76,22.81,22.74,22.8,470700.0,10.2213,10.2437,10.2123,10.2392,470700.0
2006-07-13 13:40:00,22.8,22.83,22.77,22.81,221000.0,10.2392,10.2527,10.2257,10.2437,221000.0
2006-07-13 13:50:00,22.8,22.83,22.77,22.78,354000.0,10.2392,10.2527,10.2257,10.2302,354000.0
2006-07-13 14:00:00,22.78,22.8,22.77,22.77,266000.0,10.2302,10.2392,10.2257,10.2257,266000.0
2006-07-13 14:10:00,22.8,22.94,22.76,22.87,1329400.0,10.2392,10.3021,10.2213,10.2707,1329400.0
2006-07-13 14:20:00,22.88,22.9,22.84,22.88,556000.0,10.2751,10.2841,10.2572,10.2751,556000.0
2006-07-13 14:30:00,22.88,22.89,22.78,22.83,571500.0,10.2751,10.2796,10.2302,10.2527,571500.0
2006-07-13 14:40:00,22.83,22.83,22.73,22.75,506100.0,10.2527,10.2527,10.2078,10.2168,506100.0
2006-07-13 14:50:00,22.75,22.76,22.71,22.75,723300.0,10.2168,10.2213,10.1988,10.2168,723300.0
2006-07-13 15:00:00,22.75,22.8,22.74,22.79,837900.0,10.2168,10.2392,10.2123,10.2347,837900.0
2006-07-13 15:10:00,22.79,22.82,22.78,22.81,515600.0,10.2347,10.2482,10.2302,10.2437,515600.0
2006-07-13 15:20:00,22.81,22.87,22.8,22.83,746400.0,10.2437,10.2707,10.2392,10.2527,746400.0
2006-07-13 15:30:00,22.83,22.86,22.8,22.8,596000.0,10.2527,10.2662,10.2392,10.2392,596000.0
2006-07-13 15:40:00,22.8,22.88,22.8,22.87,929400.0,10.2392,10.2751,10.2392,10.2707,929400.0
2006-07-13 15:50:00,22.88,22.93,22.85,22.86,1344800.0,10.2751,10.2976,10.2617,10.2662,1344800.0
2006-07-14 09:30:00,22.87,22.87,22.73,22.74,820700.0,10.2707,10.2707,10.2078,10.2123,820700.0
2006-07-14 09:40:00,22.74,22.85,22.73,22.75,865000.0,10.2123,10.2617,10.2078,10.2168,865000.0
2006-07-14 09:50:00,22.74,22.79,22.7,22.79,661500.0,10.2123,10.2347,10.1943,10.2347,661500.0
2006-07-14 10:00:00,22.8,22.81,22.73,22.76,1242900.0,10.2392,10.2437,10.2078,10.2213,1242900.0
2006-07-14 10:10:00,22.76,22.82,22.74,22.78,548500.0,10.2213,10.2482,10.2123,10.2302,548500.0
2006-07-14 10:20:00,22.78,22.84,22.77,22.81,407700.0,10.2302,10.2572,10.2257,10.2437,407700.0
2006-07-14 10:30:00,22.81,22.85,22.77,22.8,918900.0,10.2437,10.2617,10.2257,10.2392,918900.0
2006-07-14 10:40:00,22.8,22.84,22.75,22.76,440300.0,10.2392,10.2572,10.2168,10.2213,440300.0
2006-07-14 10:50:00,22.76,22.78,22.66,22.69,575900.0,10.2213,10.2302,10.1763,10.1898,575900.0
2006-07-14 11:00:00,22.7,22.7,22.6,22.62,673800.0,10.1943,10.1943,10.1494,10.1584,673800.0
2006-07-14 11:10:00,22.61,22.62,22.53,22.57,622500.0,10.1539,10.1584,10.118,10.1359,622500.0
2006-07-14 11:20:00,22.56,22.6,22.55,22.59,545400.0,10.1314,10.1494,10.1269,10.1449,545400.0
2006-07-14 11:30:00,22.58,22.62,22.42,22.55,1403900.0,10.1404,10.1584,10.0686,10.1269,1403900.0
2006-07-14 11:40:00,22.55,22.57,22.53,22.55,521300.0,10.1269,10.1359,10.118,10.1269,521300.0
2006-07-14 11:50:00,22.54,22.62,22.52,22.62,463300.0,10.1225,10.1584,10.1135,10.1584,463300.0
2006-07-14 12:00:00,22.62,22.62,22.5,22.52,333000.0,10.1584,10.1584,10.1045,10.1135,333000.0
2006-07-14 12:10:00,22.51,22.53,22.44,22.49,438900.0,10.109,10.118,10.0775,10.1,438900.0
2006-07-14 12:20:00,22.49,22.5,22.4,22.41,462500.0,10.1,10.1045,10.0596,10.0641,462500.0
2006-07-14 12:30:00,22.4,22.43,22.36,22.38,646500.0,10.0596,10.0731,10.0416,10.0506,646500.0
2006-07-14 12:40:00,22.38,22.48,22.36,22.47,583900.0,10.0506,10.0955,10.0416,10.091,583900.0
2006-07-14 12:50:00,22.47,22.49,22.45,22.47,316300.0,10.091,10.1,10.082,10.091,316300.0
2006-07-14 13:00:00,22.47,22.47,22.38,22.38,500900.0,10.091,10.091,10.0506,10.0506,500900.0
2006-07-14 13:10:00,22.38,22.41,22.33,22.33,505100.0,10.0506,10.0641,10.0281,10.0281,505100.0
2006-07-14 13:20:00,22.34,22.41,22.33,22.37,736000.0,10.0326,10.0641,10.0281,10.0461,736000.0
2006-07-14 13:30:00,22.38,22.39,22.33,22.36,624200.0,10.0506,10.0551,10.0281,10.0416,624200.0
2006-07-14 13:40:00,22.36,22.37,22.32,22.35,446500.0,10.0416,10.0461,10.0237,10.0371,446500.0
2006-07-14 13:50:00,22.34,22.35,22.28,22.3,634300.0,10.0326,10.0371,10.0057,10.0147,634300.0
2006-07-14 14:00:00,22.29,22.32,22.28,22.3,561500.0,10.0102,10.0237,10.0057,10.0147,561500.0
2006-07-14 14:10:00,22.3,22.32,22.26,22.3,715100.0,10.0147,10.0237,9.9967,10.0147,715100.0
2006-07-14 14:20:00,22.31,22.31,22.26,22.27,756100.0,10.0192,10.0192,9.9967,10.0012,756100.0
2006-07-14 14:30:00,22.28,22.3,22.26,22.27,462500.0,10.0057,10.0147,9.9967,10.0012,462500.0
2006-07-14 14:40:00,22.27,22.29,22.22,22.25,1007900.0,10.0012,10.0102,9.9787,9.9922,1007900.0
2006-07-14 14:50:00,22.26,22.26,22.16,22.22,805500.0,9.9967,9.9967,9.9518,9.9787,805500.0
2006-07-14 15:00:00,22.21,22.23,22.18,22.2,814500.0,9.9743,9.9832,9.9608,9.9698,814500.0
2006-07-14 15:10:00,22.2,22.28,22.19,22.27,707600.0,9.9698,10.0057,9.9653,10.0012,707600.0
2006-07-14 15:20:00,22.28,22.31,22.24,22.26,798300.0,10.0057,10.0192,9.9877,9.9967,798300.0
2006-07-14 15:30:00,22.26,22.33,22.25,22.3,753000.0,9.9967,10.0281,9.9922,10.0147,753000.0
2006-07-14 15:40:00,22.29,22.41,22.29,22.4,737200.0,10.0102,10.0641,10.0102,10.0596,737200.0
2006-07-14 15:50:00,22.4,22.47,22.39,22.41,1636900.0,10.0596,10.091,10.0551,10.0641,1636900.0
2006-07-17 09:30:00,22.4,22.5,22.4,22.49,1093900.0,10.0596,10.1045,10.0596,10.1,1093900.0
2006-07-17 09:40:00,22.49,22.66,22.48,22.58,812400.0,10.1,10.1763,10.0955,10.1404,812400.0
2006-07-17 09:50:00,22.57,22.66,22.51,22.54,1169800.0,10.1359,10.1763,10.109,10.1225,1169800.0
2006-07-17 10:00:00,22.55,22.57,22.42,22.44,864100.0,10.1269,10.1359,10.0686,10.0775,864100.0
2006-07-17 10:10:00,22.43,22.49,22.41,22.48,624200.0,10.0731,10.1,10.0641,10.0955,624200.0
2006-07-17 10:20:00,22.48,22.5,22.3,22.32,681200.0,10.0955,10.1045,10.0147,10.0237,681200.0
2006-07-17 10:30:00,22.32,22.35,22.28,22.35,600700.0,10.0237,10.0371,10.0057,10.0371,600700.0
2006-07-17 10:40:00,22.35,22.38,22.31,22.32,491100.0,10.0371,10.0506,10.0192,10.0237,491100.0
2006-07-17 10:50:00,22.33,22.39,22.31,22.38,674100.0,10.0281,10.0551,10.0192,10.0506,674100.0
2006-07-17 11:00:00,22.38,22.39,22.33,22.36,407100.0,10.0506,10.0551,10.0281,10.0416,407100.0
2006-07-17 11:10:00,22.35,22.42,22.34,22.4,478100.0,10.0371,10.0686,10.0326,10.0596,478100.0
2006-07-17 11:20:00,22.4,22.42,22.36,22.39,381000.0,10.0596,10.0686,10.0416,10.0551,381000.0
2006-07-17 11:30:00,22.39,22.45,22.38,22.41,428800.0,10.0551,10.082,10.0506,10.0641,428800.0
2006-07-17 11:40:00,22.4,22.42,22.36,22.36,345100.0,10.0596,10.0686,10.0416,10.0416,345100.0
2006-07-17 11:50:00,22.37,22.4,22.35,22.38,281700.0,10.0461,10.0596,10.0371,10.0506,281700.0
2006-07-17 12:00:00,22.39,22.4,22.35,22.36,168900.0,10.0551,10.0596,10.0371,10.0416,168900.0
2006-07-17 12:10:00,22.36,22.38,22.34,22.38,199900.0,10.0416,10.0506,10.0326,10.0506,199900.0
2006-07-17 12:20:00,22.37,22.39,22.34,22.35,312600.0,10.0461,10.0551,10.0326,10.0371,312600.0
2006-07-17 12:30:00,22.35,22.38,22.35,22.36,297200.0,10.0371,10.0506,10.0371,10.0416,297200.0
2006-07-17 12:40:00,22.36,22.39,22.35,22.37,200800.0,10.0416,10.0551,10.0371,10.0461,200800.0
2006-07-17 12:50:00,22.36,22.37,22.34,22.35,176000.0,10.0416,10.0461,10.0326,10.0371,176000.0
2006-07-17 13:00:00,22.34,22.4,22.34,22.35,133400.0,10.0326,10.0596,10.0326,10.0371,133400.0
2006-07-17 13:10:00,22.35,22.38,22.34,22.38,306400.0,10.0371,10.0506,10.0326,10.0506,306400.0
2006-07-17 13:20:00,22.39,22.4,22.34,22.37,691700.0,10.0551,10.0596,10.0326,10.0461,691700.0
2006-07-17 13:30:00,22.37,22.38,22.34,22.38,296700.0,10.0461,10.0506,10.0326,10.0506,296700.0
2006-07-17 13:40:00,22.38,22.4,22.37,22.39,260500.0,10.0506,10.0596,10.0461,10.0551,260500.0
2006-07-17 13:50:00,22.39,22.41,22.39,22.4,231000.0,10.0551,10.0641,10.0551,10.0596,231000.0
2006-07-17 14:00:00,22.41,22.44,22.41,22.42,332000.0,10.0641,10.0775,10.0641,10.0686,332000.0
2006-07-17 14:10:00,22.43,22.44,22.4,22.42,313100.0,10.0731,10.0775,10.0596,10.0686,313100.0
2006-07-17 14:20:00,22.42,22.48,22.41,22.46,422300.0,10.0686,10.0955,10.0641,10.0865,422300.0
2006-07-17 14:30:00,22.46,22.49,22.45,22.45,339100.0,10.0865,10.1,10.082,10.082,339100.0
2006-07-17 14:40:00,22.47,22.52,22.45,22.52,568200.0,10.091,10.1135,10.082,10.1135,568200.0
2006-07-17 14:50:00,22.51,22.53,22.49,22.51,430200.0,10.109,10.118,10.1,10.109,430200.0
2006-07-17 15:00:00,22.51,22.52,22.47,22.48,526600.0,10.109,10.1135,10.091,10.0955,526600.0
2006-07-17 15:10:00,22.47,22.52,22.47,22.51,418700.0,10.091,10.1135,10.091,10.109,418700.0
2006-07-17 15:20:00,22.51,22.51,22.37,22.37,874500.0,10.109,10.109,10.0461,10.0461,874500.0
2006-07-17 15:30:00,22.37,22.44,22.35,22.42,741400.0,10.0461,10.0775,10.0371,10.0686,741400.0
2006-07-17 15:40:00,22.44,22.49,22.43,22.46,559300.0,10.0775,10.1,10.0731,10.0865,559300.0
2006-07-17 15:50:00,22.46,22.47,22.41,22.44,848500.0,10.0865,10.091,10.0641,10.0775,848500.0
2006-07-18 09:30:00,22.56,22.76,22.51,22.67,1257500.0,10.1314,10.2213,10.109,10.1808,1257500.0
2006-07-18 09:40:00,22.67,22.72,22.66,22.69,826100.0,10.1808,10.2033,10.1763,10.1898,826100.0
2006-07-18 09:50:00,22.68,22.73,22.66,22.66,775600.0,10.1853,10.2078,10.1763,10.1763,775600.0
2006-07-18 10:00:00,22.66,22.7,22.65,22.68,587200.0,10.1763,10.1943,10.1719,10.1853,587200.0
2006-07-18 10:10:00,22.69,22.7,22.65,22.66,357200.0,10.1898,10.1943,10.1719,10.1763,357200.0
2006-07-18 10:20:00,22.65,22.71,22.65,22.7,442500.0,10.1719,10.1988,10.1719,10.1943,442500.0
2006-07-18 10:30:00,22.7,22.71,22.68,22.68,457900.0,10.1943,10.1988,10.1853,10.1853,457900.0
2006-07-18 10:40:00,22.69,22.7,22.68,22.68,328200.0,10.1898,10.1943,10.1853,10.1853,328200.0
2006-07-18 10:50:00,22.69,22.7,22.54,22.55,1406600.0,10.1898,10.1943,10.1225,10.1269,1406600.0
2006-07-18 11:00:00,22.55,22.56,22.51,22.53,839800.0,10.1269,10.1314,10.109,10.118,839800.0
2006-07-18 11:10:00,22.52,22.53,22.49,22.5,972400.0,10.1135,10.118,10.1,10.1045,972400.0
2006-07-18 11:20:00,22.5,22.54,22.46,22.53,565200.0,10.1045,10.1225,10.0865,10.118,565200.0
2006-07-18 11:30:00,22.53,22.55,22.4,22.41,539500.0,10.118,10.1269,10.0596,10.0641,539500.0
2006-07-18 11:40:00,22.41,22.44,22.34,22.41,702000.0,10.0641,10.0775,10.0326,10.0641,702000.0
2006-07-18 11:50:00,22.41,22.53,22.4,22.51,379200.0,10.0641,10.118,10.0596,10.109,379200.0
2006-07-18 12:00:00,22.51,22.53,22.49,22.51,246700.0,10.109,10.118,10.1,10.109,246700.0
2006-07-18 12:10:00,22.52,22.54,22.46,22.51,352200.0,10.1135,10.1225,10.0865,10.109,352200.0
2006-07-18 12:20:00,22.52,22.54,22.49,22.52,335600.0,10.1135,10.1225,10.1,10.1135,335600.0
2006-07-18 12:30:00,22.52,22.54,22.49,22.53,164600.0,10.1135,10.1225,10.1,10.118,164600.0
2006-07-18 12:40:00,22.53,22.55,22.49,22.49,359800.0,10.118,10.1269,10.1,10.1,359800.0
2006-07-18 12:50:00,22.5,22.5,22.42,22.44,444300.0,10.1045,10.1045,10.0686,10.0775,444300.0
2006-07-18 13:00:00,22.44,22.46,22.4,22.43,390800.0,10.0775,10.0865,10.0596,10.0731,390800.0
2006-07-18 13:10:00,22.43,22.44,22.35,22.36,297300.0,10.0731,10.0775,10.0371,10.0416,297300.0
2006-07-18 13:20:00,22.35,22.45,22.33,22.41,447600.0,10.0371,10.082,10.0281,10.0641,447600.0
2006-07-18 13:30:00,22.42,22.51,22.41,22.5,287300.0,10.0686,10.109,10.0641,10.1045,287300.0
2006-07-18 13:40:00,22.5,22.52,22.46,22.49,360600.0,10.1045,10.1135,10.0865,10.1,360600.0
2006-07-18 13:50:00,22.49,22.53,22.43,22.48,491500.0,10.1,10.118,10.0731,10.0955,491500.0
2006-07-18 14:00:00,22.49,22.54,22.48,22.53,317500.0,10.1,10.1225,10.0955,10.118,317500.0
2006-07-18 14:10:00,22.54,22.56,22.5,22.54,337700.0,10.1225,10.1314,10.1045,10.1225,337700.0
2006-07-18 14:20:00,22.54,22.61,22.52,22.58,384300.0,10.1225,10.1539,10.1135,10.1404,384300.0
2006-07-18 14:30:00,22.58,22.63,22.55,22.62,696100.0,10.1404,10.1629,10.1269,10.1584,696100.0
2006-07-18 14:40:00,22.63,22.63,22.55,22.59,349300.0,10.1629,10.1629,10.1269,10.1449,349300.0
2006-07-18 14:50:00,22.59,22.59,22.52,22.53,419700.0,10.1449,10.1449,10.1135,10.118,419700.0
2006-07-18 15:00:00,22.54,22.54,22.5,22.5,626200.0,10.1225,10.1225,10.1045,10.1045,626200.0
2006-07-18 15:10:00,22.51,22.51,22.45,22.48,535800.0,10.109,10.109,10.082,10.0955,535800.0
2006-07-18 15:20:00,22.47,22.5,22.45,22.47,493700.0,10.091,10.1045,10.082,10.091,493700.0
2006-07-18 15:30:00,22.47,22.51,22.46,22.49,495900.0,10.091,10.109,10.0865,10.1,495900.0
2006-07-18 15:40:00,22.49,22.59,22.49,22.57,944300.0,10.1,10.1449,10.1,10.1359,944300.0
2006-07-18 15:50:00,22.57,22.58,22.51,22.56,839500.0,10.1359,10.1404,10.109,10.1314,839500.0
2006-07-19 09:30:00,22.69,22.79,22.65,22.79,1628000.0,10.1898,10.2347,10.1719,10.2347,1628000.0
2006-07-19 09:40:00,22.78,22.86,22.74,22.85,788300.0,10.2302,10.2662,10.2123,10.2617,788300.0
2006-07-19 09:50:00,22.84,22.88,22.76,22.78,660000.0,10.2572,10.2751,10.2213,10.2302,660000.0
2006-07-19 10:00:00,22.78,22.99,22.77,22.94,1040400.0,10.2302,10.3245,10.2257,10.3021,1040400.0
2006-07-19 10:10:00,22.93,22.97,22.85,22.93,677200.0,10.2976,10.3156,10.2617,10.2976,677200.0
2006-07-19 10:20:00,22.93,22.95,22.78,22.86,929800.0,10.2976,10.3066,10.2302,10.2662,929800.0
2006-07-19 10:30:00,22.86,22.96,22.82,22.88,820000.0,10.2662,10.3111,10.2482,10.2751,820000.0
2006-07-19 10:40:00,22.88,22.99,22.88,22.99,782900.0,10.2751,10.3245,10.2751,10.3245,782900.0
2006-07-19 10:50:00,22.99,23.02,22.94,22.95,764700.0,10.3245,10.338,10.3021,10.3066,764700.0
2006-07-19 11:00:00,22.96,23.0,22.95,22.97,290700.0,10.3111,10.329,10.3066,10.3156,290700.0
2006-07-19 11:10:00,22.97,23.07,22.97,23.07,581800.0,10.3156,10.3605,10.3156,10.3605,581800.0
2006-07-19 11:20:00,23.07,23.09,23.03,23.07,687300.0,10.3605,10.3695,10.3425,10.3605,687300.0
2006-07-19 11:30:00,23.07,23.1,23.01,23.07,600400.0,10.3605,10.3739,10.3335,10.3605,600400.0
2006-07-19 11:40:00,23.06,23.09,22.99,23.0,514100.0,10.356,10.3695,10.3245,10.329,514100.0
2006-07-19 11:50:00,22.98,23.02,22.95,22.99,521100.0,10.3201,10.338,10.3066,10.3245,521100.0
2006-07-19 12:00:00,22.99,23.09,22.98,23.07,384900.0,10.3245,10.3695,10.3201,10.3605,384900.0
2006-07-19 12:10:00,23.07,23.07,22.99,23.01,385800.0,10.3605,10.3605,10.3245,10.3335,385800.0
2006-07-19 12:20:00,23.02,23.09,23.01,23.08,369000.0,10.338,10.3695,10.3335,10.365,369000.0
2006-07-19 12:30:00,23.08,23.08,23.02,23.04,286100.0,10.365,10.365,10.338,10.347,286100.0
2006-07-19 12:40:00,23.06,23.08,23.05,23.07,301300.0,10.356,10.365,10.3515,10.3605,301300.0
2006-07-19 12:50:00,23.08,23.11,23.06,23.11,314100.0,10.365,10.3784,10.356,10.3784,314100.0
2006-07-19 13:00:00,23.1,23.14,23.1,23.13,267300.0,10.3739,10.3919,10.3739,10.3874,267300.0
2006-07-19 13:10:00,23.14,23.16,23.1,23.14,271000.0,10.3919,10.4009,10.3739,10.3919,271000.0
2006-07-19 13:20:00,23.13,23.21,23.13,23.15,466100.0,10.3874,10.4233,10.3874,10.3964,466100.0
2006-07-19 13:30:00,23.16,23.21,23.12,23.18,498000.0,10.4009,10.4233,10.3829,10.4099,498000.0
2006-07-19 13:40:00,23.17,23.21,23.13,23.17,382300.0,10.4054,10.4233,10.3874,10.4054,382300.0
2006-07-19 13:50:00,23.17,23.17,23.11,23.14,221800.0,10.4054,10.4054,10.3784,10.3919,221800.0
2006-07-19 14:00:00,23.14,23.19,23.13,23.16,425500.0,10.3919,10.4144,10.3874,10.4009,425500.0
2006-07-19 14:10:00,23.15,23.19,23.15,23.16,402800.0,10.3964,10.4144,10.3964,10.4009,402800.0
2006-07-19 14:20:00,23.16,23.19,23.1,23.15,810700.0,10.4009,10.4144,10.3739,10.3964,810700.0
2006-07-19 14:30:00,23.14,23.25,23.14,23.15,1140800.0,10.3919,10.4413,10.3919,10.3964,1140800.0
2006-07-19 14:40:00,23.15,23.24,23.15,23.22,977400.0,10.3964,10.4368,10.3964,10.4278,977400.0
2006-07-19 14:50:00,23.22,23.25,23.16,23.22,823800.0,10.4278,10.4413,10.4009,10.4278,823800.0
2006-07-19 15:00:00,23.22,23.28,23.18,23.26,1809400.0,10.4278,10.4548,10.4099,10.4458,1809400.0
2006-07-19 15:10:00,23.26,23.29,23.22,23.27,1731800.0,10.4458,10.4593,10.4278,10.4503,1731800.0
2006-07-19 15:20:00,23.27,23.39,23.26,23.38,1082000.0,10.4503,10.5042,10.4458,10.4997,1082000.0
2006-07-19 15:30:00,23.38,23.39,23.29,23.3,1697000.0,10.4997,10.5042,10.4593,10.4638,1697000.0
2006-07-19 15:40:00,23.3,23.34,23.23,23.25,1601100.0,10.4638,10.4817,10.4323,10.4413,1601100.0
2006-07-19 15:50:00,23.26,23.28,23.2,23.25,2008100.0,10.4458,10.4548,10.4189,10.4413,2008100.0
2006-07-20 09:30:00,23.64,23.82,23.55,23.8,1975400.0,10.6165,10.6973,10.576,10.6883,1975400.0
2006-07-20 09:40:00,23.8,23.86,23.6,23.73,1587500.0,10.6883,10.7153,10.5985,10.6569,1587500.0
2006-07-20 09:50:00,23.73,23.76,23.58,23.59,1251400.0,10.6569,10.6703,10.5895,10.594,1251400.0
2006-07-20 10:00:00,23.58,23.64,23.52,23.61,1463600.0,10.5895,10.6165,10.5626,10.603,1463600.0
2006-07-20 10:10:00,23.6,23.66,23.55,23.65,810300.0,10.5985,10.6254,10.576,10.6209,810300.0
2006-07-20 10:20:00,23.65,23.67,23.58,23.62,586200.0,10.6209,10.6299,10.5895,10.6075,586200.0
2006-07-20 10:30:00,23.62,23.63,23.53,23.56,624400.0,10.6075,10.612,10.5671,10.5805,624400.0
2006-07-20 10:40:00,23.55,23.57,23.5,23.54,675100.0,10.576,10.585,10.5536,10.5715,675100.0
2006-07-20 10:50:00,23.54,23.63,23.51,23.62,563400.0,10.5715,10.612,10.5581,10.6075,563400.0
2006-07-20 11:00:00,23.61,23.66,23.59,23.64,1792600.0,10.603,10.6254,10.594,10.6165,1792600.0
2006-07-20 11:10:00,23.64,23.67,23.61,23.65,453600.0,10.6165,10.6299,10.603,10.6209,453600.0
2006-07-20 11:20:00,23.66,23.67,23.62,23.64,378100.0,10.6254,10.6299,10.6075,10.6165,378100.0
2006-07-20 11:30:00,23.65,23.65,23.61,23.64,514500.0,10.6209,10.6209,10.603,10.6165,514500.0
2006-07-20 11:40:00,23.64,23.75,23.62,23.75,1012600.0,10.6165,10.6659,10.6075,10.6659,1012600.0
2006-07-20 11:50:00,23.75,23.79,23.7,23.77,850700.0,10.6659,10.6838,10.6434,10.6748,850700.0
2006-07-20 12:00:00,23.77,23.79,23.74,23.78,940900.0,10.6748,10.6838,10.6614,10.6793,940900.0
2006-07-20 12:10:00,23.78,23.79,23.72,23.74,523700.0,10.6793,10.6838,10.6524,10.6614,523700.0
2006-07-20 12:20:00,23.75,23.82,23.74,23.79,733900.0,10.6659,10.6973,10.6614,10.6838,733900.0
2006-07-20 12:30:00,23.78,23.82,23.76,23.8,477300.0,10.6793,10.6973,10.6703,10.6883,477300.0
2006-07-20 12:40:00,23.8,23.81,23.79,23.8,327000.0,10.6883,10.6928,10.6838,10.6883,327000.0
2006-07-20 12:50:00,23.79,23.82,23.76,23.79,386400.0,10.6838,10.6973,10.6703,10.6838,386400.0
2006-07-20 13:00:00,23.8,23.84,23.79,23.82,546400.0,10.6883,10.7063,10.6838,10.6973,546400.0
2006-07-20 13:10:00,23.82,23.84,23.8,23.81,309600.0,10.6973,10.7063,10.6883,10.6928,309600.0
2006-07-20 13:20:00,23.83,23.85,23.82,23.85,298700.0,10.7018,10.7108,10.6973,10.7108,298700.0
2006-07-20 13:30:00,23.84,23.85,23.82,23.84,257200.0,10.7063,10.7108,10.6973,10.7063,257200.0
2006-07-20 13:40:00,23.85,23.85,23.75,23.82,750200.0,10.7108,10.7108,10.6659,10.6973,750200.0
2006-07-20 13:50:00,23.82,23.84,23.77,23.79,354500.0,10.6973,10.7063,10.6748,10.6838,354500.0
2006-07-20 14:00:00,23.79,23.84,23.75,23.75,733500.0,10.6838,10.7063,10.6659,10.6659,733500.0
2006-07-20 14:10:00,23.75,23.79,23.72,23.78,1028700.0,10.6659,10.6838,10.6524,10.6793,1028700.0
2006-07-20 14:20:00,23.78,23.79,23.74,23.75,395100.0,10.6793,10.6838,10.6614,10.6659,395100.0
2006-07-20 14:30:00,23.75,23.76,23.73,23.73,634800.0,10.6659,10.6703,10.6569,10.6569,634800.0
2006-07-20 14:40:00,23.73,23.74,23.67,23.71,976200.0,10.6569,10.6614,10.6299,10.6479,976200.0
2006-07-20 14:50:00,23.71,23.71,23.61,23.61,741600.0,10.6479,10.6479,10.603,10.603,741600.0
2006-07-20 15:00:00,23.61,23.68,23.58,23.67,1273800.0,10.603,10.6344,10.5895,10.6299,1273800.0
2006-07-20 15:10:00,23.67,23.71,23.67,23.68,737400.0,10.6299,10.6479,10.6299,10.6344,737400.0
2006-07-20 15:20:00,23.68,23.68,23.62,23.64,773000.0,10.6344,10.6344,10.6075,10.6165,773000.0
2006-07-20 15:30:00,23.64,23.68,23.61,23.68,689400.0,10.6165,10.6344,10.603,10.6344,689400.0
2006-07-20 15:40:00,23.67,23.75,23.63,23.75,1310900.0,10.6299,10.6659,10.612,10.6659,1310900.0
2006-07-20 15:50:00,23.75,23.78,23.67,23.72,1557600.0,10.6659,10.6793,10.6299,10.6524,1557600.0
2006-07-21 09:30:00,23.8,23.85,23.76,23.79,5354200.0,10.6883,10.7108,10.6703,10.6838,5354200.0
2006-07-21 09:40:00,23.79,23.94,23.71,23.72,1565300.0,10.6838,10.7512,10.6479,10.6524,1565300.0
2006-07-21 09:50:00,23.72,23.92,23.69,23.89,1170800.0,10.6524,10.7422,10.6389,10.7287,1170800.0
2006-07-21 10:00:00,23.89,23.95,23.86,23.87,1118500.0,10.7287,10.7557,10.7153,10.7197,1118500.0
2006-07-21 10:10:00,23.87,23.87,23.75,23.75,980300.0,10.7197,10.7197,10.6659,10.6659,980300.0
2006-07-21 10:20:00,23.76,23.84,23.75,23.84,1146700.0,10.6703,10.7063,10.6659,10.7063,1146700.0
2006-07-21 10:30:00,23.83,23.9,23.81,23.9,937300.0,10.7018,10.7332,10.6928,10.7332,937300.0
2006-07-21 10:40:00,23.89,23.91,23.87,23.89,559100.0,10.7287,10.7377,10.7197,10.7287,559100.0
2006-07-21 10:50:00,23.9,23.96,23.89,23.95,673400.0,10.7332,10.7602,10.7287,10.7557,673400.0
2006-07-21 11:00:00,23.94,23.96,23.9,23.9,629800.0,10.7512,10.7602,10.7332,10.7332,629800.0
2006-07-21 11:10:00,23.9,23.91,23.83,23.84,466200.0,10.7332,10.7377,10.7018,10.7063,466200.0
2006-07-21 11:20:00,23.84,23.85,23.79,23.8,574100.0,10.7063,10.7108,10.6838,10.6883,574100.0
2006-07-21 11:30:00,23.8,23.83,23.75,23.78,837700.0,10.6883,10.7018,10.6659,10.6793,837700.0
2006-07-21 11:40:00,23.78,23.84,23.76,23.83,683600.0,10.6793,10.7063,10.6703,10.7018,683600.0
2006-07-21 11:50:00,23.83,23.85,23.81,23.83,485300.0,10.7018,10.7108,10.6928,10.7018,485300.0
2006-07-21 12:00:00,23.83,23.86,23.82,23.85,357900.0,10.7018,10.7153,10.6973,10.7108,357900.0
2006-07-21 12:10:00,23.85,23.87,23.82,23.84,395600.0,10.7108,10.7197,10.6973,10.7063,395600.0
2006-07-21 12:20:00,23.84,23.88,23.84,23.87,192900.0,10.7063,10.7242,10.7063,10.7197,192900.0
2006-07-21 12:30:00,23.86,23.89,23.83,23.83,337800.0,10.7153,10.7287,10.7018,10.7018,337800.0
2006-07-21 12:40:00,23.83,23.85,23.82,23.83,216400.0,10.7018,10.7108,10.6973,10.7018,216400.0
2006-07-21 12:50:00,23.84,23.84,23.77,23.8,376700.0,10.7063,10.7063,10.6748,10.6883,376700.0
2006-07-21 13:00:00,23.8,23.84,23.78,23.84,356600.0,10.6883,10.7063,10.6793,10.7063,356600.0
2006-07-21 13:10:00,23.84,23.87,23.83,23.86,301700.0,10.7063,10.7197,10.7018,10.7153,301700.0
2006-07-21 13:20:00,23.87,23.89,23.86,23.88,258400.0,10.7197,10.7287,10.7153,10.7242,258400.0
2006-07-21 13:30:00,23.88,23.92,23.87,23.9,474400.0,10.7242,10.7422,10.7197,10.7332,474400.0
2006-07-21 13:40:00,23.9,23.95,23.9,23.95,723000.0,10.7332,10.7557,10.7332,10.7557,723000.0
2006-07-21 13:50:00,23.95,24.0,23.94,23.99,1061200.0,10.7557,10.7781,10.7512,10.7736,1061200.0
2006-07-21 14:00:00,23.98,23.99,23.95,23.96,737300.0,10.7691,10.7736,10.7557,10.7602,737300.0
2006-07-21 14:10:00,23.95,23.97,23.92,23.94,570500.0,10.7557,10.7647,10.7422,10.7512,570500.0
2006-07-21 14:20:00,23.94,23.98,23.93,23.98,755800.0,10.7512,10.7691,10.7467,10.7691,755800.0
2006-07-21 14:30:00,23.97,24.0,23.97,23.98,2365200.0,10.7647,10.7781,10.7647,10.7691,2365200.0
2006-07-21 14:40:00,23.99,24.04,23.98,23.99,718300.0,10.7736,10.7961,10.7691,10.7736,718300.0
2006-07-21 14:50:00,23.99,24.01,23.97,24.0,502100.0,10.7736,10.7826,10.7647,10.7781,502100.0
2006-07-21 15:00:00,24.0,24.01,23.93,23.94,590300.0,10.7781,10.7826,10.7467,10.7512,590300.0
2006-07-21 15:10:00,23.94,23.97,23.89,23.94,1487100.0,10.7512,10.7647,10.7287,10.7512,1487100.0
2006-07-21 15:20:00,23.94,23.95,23.92,23.94,993300.0,10.7512,10.7557,10.7422,10.7512,993300.0
2006-07-21 15:30:00,23.94,23.95,23.87,23.88,986500.0,10.7512,10.7557,10.7197,10.7242,986500.0
2006-07-21 15:40:00,23.88,23.91,23.86,23.89,1136600.0,10.7242,10.7377,10.7153,10.7287,1136600.0
2006-07-21 15:50:00,23.9,23.92,23.84,23.85,1509000.0,10.7332,10.7422,10.7063,10.7108,1509000.0
2006-07-24 09:30:00,24.01,24.18,24.01,24.13,2223000.0,10.7826,10.859,10.7826,10.8365,2223000.0
2006-07-24 09:40:00,24.14,24.25,24.13,24.25,1771600.0,10.841,10.8904,10.8365,10.8904,1771600.0
2006-07-24 09:50:00,24.25,24.35,23.81,24.24,2099400.0,10.8904,10.9353,10.6928,10.8859,2099400.0
2006-07-24 10:00:00,24.25,24.35,24.23,24.3,982400.0,10.8904,10.9353,10.8814,10.9129,982400.0
2006-07-24 10:10:00,24.3,24.33,24.27,24.28,1193200.0,10.9129,10.9263,10.8994,10.9039,1193200.0
2006-07-24 10:20:00,24.28,24.34,24.28,24.3,1954800.0,10.9039,10.9308,10.9039,10.9129,1954800.0
2006-07-24 10:30:00,24.3,24.42,24.29,24.41,1293300.0,10.9129,10.9667,10.9084,10.9623,1293300.0
2006-07-24 10:40:00,24.42,24.47,24.39,24.47,1295400.0,10.9667,10.9892,10.9533,10.9892,1295400.0
2006-07-24 10:50:00,24.46,24.55,24.46,24.55,1569800.0,10.9847,11.0251,10.9847,11.0251,1569800.0
2006-07-24 11:00:00,24.54,24.55,24.45,24.45,1263500.0,11.0206,11.0251,10.9802,10.9802,1263500.0
2006-07-24 11:10:00,24.45,24.52,24.45,24.51,798500.0,10.9802,11.0117,10.9802,11.0072,798500.0
2006-07-24 11:20:00,24.51,24.57,24.5,24.5,1158500.0,11.0072,11.0341,11.0027,11.0027,1158500.0
2006-07-24 11:30:00,24.5,24.58,24.5,24.53,937700.0,11.0027,11.0386,11.0027,11.0161,937700.0
2006-07-24 11:40:00,24.54,24.61,24.5,24.61,1306200.0,11.0206,11.0521,11.0027,11.0521,1306200.0
2006-07-24 11:50:00,24.61,24.7,24.61,24.67,1494700.0,11.0521,11.0925,11.0521,11.079,1494700.0
2006-07-24 12:00:00,24.67,24.69,24.57,24.61,1160100.0,11.079,11.088,11.0341,11.0521,1160100.0
2006-07-24 12:10:00,24.61,24.67,24.61,24.67,471300.0,11.0521,11.079,11.0521,11.079,471300.0
2006-07-24 12:20:00,24.66,24.71,24.66,24.7,601700.0,11.0745,11.097,11.0745,11.0925,601700.0
2006-07-24 12:30:00,24.7,24.71,24.68,24.69,589900.0,11.0925,11.097,11.0835,11.088,589900.0
2006-07-24 12:40:00,24.7,24.74,24.68,24.74,1093100.0,11.0925,11.1104,11.0835,11.1104,1093100.0
2006-07-24 12:50:00,24.73,24.79,24.73,24.76,838900.0,11.106,11.1329,11.106,11.1194,838900.0
2006-07-24 13:00:00,24.76,24.76,24.68,24.69,846000.0,11.1194,11.1194,11.0835,11.088,846000.0
2006-07-24 13:10:00,24.68,24.69,24.6,24.64,897300.0,11.0835,11.088,11.0476,11.0655,897300.0
2006-07-24 13:20:00,24.64,24.7,24.62,24.7,755100.0,11.0655,11.0925,11.0566,11.0925,755100.0
2006-07-24 13:30:00,24.7,24.76,24.69,24.73,699800.0,11.0925,11.1194,11.088,11.106,699800.0
2006-07-24 13:40:00,24.73,24.79,24.73,24.77,593900.0,11.106,11.1329,11.106,11.1239,593900.0
2006-07-24 13:50:00,24.77,24.8,24.77,24.77,633300.0,11.1239,11.1374,11.1239,11.1239,633300.0
2006-07-24 14:00:00,24.78,24.78,24.75,24.75,498900.0,11.1284,11.1284,11.1149,11.1149,498900.0
2006-07-24 14:10:00,24.75,24.78,24.72,24.78,705900.0,11.1149,11.1284,11.1015,11.1284,705900.0
2006-07-24 14:20:00,24.78,24.78,24.74,24.75,708700.0,11.1284,11.1284,11.1104,11.1149,708700.0
2006-07-24 14:30:00,24.74,24.77,24.69,24.77,996900.0,11.1104,11.1239,11.088,11.1239,996900.0
2006-07-24 14:40:00,24.76,24.78,24.75,24.78,672500.0,11.1194,11.1284,11.1149,11.1284,672500.0
2006-07-24 14:50:00,24.78,24.8,24.76,24.77,688500.0,11.1284,11.1374,11.1194,11.1239,688500.0
2006-07-24 15:00:00,24.77,24.78,24.75,24.77,488800.0,11.1239,11.1284,11.1149,11.1239,488800.0
2006-07-24 15:10:00,24.78,24.87,24.77,24.85,1264700.0,11.1284,11.1688,11.1239,11.1598,1264700.0
2006-07-24 15:20:00,24.85,24.89,24.85,24.89,733500.0,11.1598,11.1778,11.1598,11.1778,733500.0
2006-07-24 15:30:00,24.88,24.94,24.88,24.89,1573200.0,11.1733,11.2003,11.1733,11.1778,1573200.0
2006-07-24 15:40:00,24.9,24.9,24.76,24.78,1449600.0,11.1823,11.1823,11.1194,11.1284,1449600.0
2006-07-24 15:50:00,24.78,24.82,24.71,24.74,1867700.0,11.1284,11.1464,11.097,11.1104,1867700.0
2006-07-25 09:30:00,24.7,24.87,24.7,24.86,1569300.0,11.0925,11.1688,11.0925,11.1643,1569300.0
2006-07-25 09:40:00,24.87,24.9,24.75,24.81,894500.0,11.1688,11.1823,11.1149,11.1419,894500.0
2006-07-25 09:50:00,24.81,24.96,24.8,24.95,1094500.0,11.1419,11.2092,11.1374,11.2048,1094500.0
2006-07-25 10:00:00,24.95,25.06,24.95,25.05,1934800.0,11.2048,11.2542,11.2048,11.2497,1934800.0
2006-07-25 10:10:00,25.05,25.13,25.05,25.06,1350400.0,11.2497,11.2856,11.2497,11.2542,1350400.0
2006-07-25 10:20:00,25.05,25.07,24.99,25.04,888700.0,11.2497,11.2586,11.2227,11.2452,888700.0
2006-07-25 10:30:00,25.05,25.08,24.92,24.96,1412600.0,11.2497,11.2631,11.1913,11.2092,1412600.0
2006-07-25 10:40:00,24.96,25.02,24.75,24.97,1428100.0,11.2092,11.2362,11.1149,11.2137,1428100.0
2006-07-25 10:50:00,24.96,24.97,24.87,24.88,779800.0,11.2092,11.2137,11.1688,11.1733,779800.0
2006-07-25 11:00:00,24.88,24.93,24.88,24.88,673100.0,11.1733,11.1958,11.1733,11.1733,673100.0
2006-07-25 11:10:00,24.89,24.89,24.85,24.88,403200.0,11.1778,11.1778,11.1598,11.1733,403200.0
2006-07-25 11:20:00,24.89,25.02,24.88,25.01,960000.0,11.1778,11.2362,11.1733,11.2317,960000.0
2006-07-25 11:30:00,25.01,25.01,24.9,24.93,557200.0,11.2317,11.2317,11.1823,11.1958,557200.0
2006-07-25 11:40:00,24.93,24.93,24.89,24.89,217200.0,11.1958,11.1958,11.1778,11.1778,217200.0
2006-07-25 11:50:00,24.89,24.92,24.85,24.88,474400.0,11.1778,11.1913,11.1598,11.1733,474400.0
2006-07-25 12:00:00,24.88,24.91,24.81,24.88,676500.0,11.1733,11.1868,11.1419,11.1733,676500.0
2006-07-25 12:10:00,24.88,24.92,24.86,24.89,443300.0,11.1733,11.1913,11.1643,11.1778,443300.0
2006-07-25 12:20:00,24.9,24.92,24.88,24.91,332200.0,11.1823,11.1913,11.1733,11.1868,332200.0
2006-07-25 12:30:00,24.91,24.93,24.87,24.9,314200.0,11.1868,11.1958,11.1688,11.1823,314200.0
2006-07-25 12:40:00,24.9,24.91,24.89,24.9,154200.0,11.1823,11.1868,11.1778,11.1823,154200.0
2006-07-25 12:50:00,24.91,24.91,24.89,24.9,243500.0,11.1868,11.1868,11.1778,11.1823,243500.0
2006-07-25 13:00:00,24.9,24.94,24.87,24.92,333800.0,11.1823,11.2003,11.1688,11.1913,333800.0
2006-07-25 13:10:00,24.92,24.96,24.92,24.95,217700.0,11.1913,11.2092,11.1913,11.2048,217700.0
2006-07-25 13:20:00,24.95,24.96,24.93,24.94,237100.0,11.2048,11.2092,11.1958,11.2003,237100.0
2006-07-25 13:30:00,24.93,24.96,24.92,24.93,488600.0,11.1958,11.2092,11.1913,11.1958,488600.0
2006-07-25 13:40:00,24.93,24.94,24.9,24.91,320300.0,11.1958,11.2003,11.1823,11.1868,320300.0
2006-07-25 13:50:00,24.91,24.92,24.89,24.91,353900.0,11.1868,11.1913,11.1778,11.1868,353900.0
2006-07-25 14:00:00,24.91,24.91,24.87,24.89,368000.0,11.1868,11.1868,11.1688,11.1778,368000.0
2006-07-25 14:10:00,24.9,24.91,24.78,24.85,777200.0,11.1823,11.1868,11.1284,11.1598,777200.0
2006-07-25 14:20:00,24.85,24.89,24.82,24.85,330800.0,11.1598,11.1778,11.1464,11.1598,330800.0
2006-07-25 14:30:00,24.86,24.93,24.85,24.91,486200.0,11.1643,11.1958,11.1598,11.1868,486200.0
2006-07-25 14:40:00,24.91,24.94,24.88,24.93,383800.0,11.1868,11.2003,11.1733,11.1958,383800.0
2006-07-25 14:50:00,24.93,24.94,24.91,24.93,340200.0,11.1958,11.2003,11.1868,11.1958,340200.0
2006-07-25 15:00:00,24.93,24.99,24.92,24.98,625300.0,11.1958,11.2227,11.1913,11.2182,625300.0
2006-07-25 15:10:00,24.98,25.02,24.95,25.01,780000.0,11.2182,11.2362,11.2048,11.2317,780000.0
2006-07-25 15:20:00,25.02,25.06,24.99,25.06,837000.0,11.2362,11.2542,11.2227,11.2542,837000.0
2006-07-25 15:30:00,25.06,25.12,25.04,25.08,952400.0,11.2542,11.2811,11.2452,11.2631,952400.0
2006-07-25 15:40:00,25.08,25.08,24.93,24.96,940400.0,11.2631,11.2631,11.1958,11.2092,940400.0
2006-07-25 15:50:00,24.95,24.98,24.91,24.97,1026900.0,11.2048,11.2182,11.1868,11.2137,1026900.0
2006-07-26 09:30:00,24.9,24.98,24.88,24.95,1408500.0,11.1823,11.2182,11.1733,11.2048,1408500.0
2006-07-26 09:40:00,24.96,25.09,24.95,25.08,1004100.0,11.2092,11.2676,11.2048,11.2631,1004100.0
2006-07-26 09:50:00,25.08,25.09,24.98,24.99,754000.0,11.2631,11.2676,11.2182,11.2227,754000.0
2006-07-26 10:00:00,25.0,25.03,24.95,24.96,1093700.0,11.2272,11.2407,11.2048,11.2092,1093700.0
2006-07-26 10:10:00,24.96,25.0,24.95,24.97,487100.0,11.2092,11.2272,11.2048,11.2137,487100.0
2006-07-26 10:20:00,24.96,25.02,24.96,25.01,715200.0,11.2092,11.2362,11.2092,11.2317,715200.0
2006-07-26 10:30:00,25.01,25.06,24.99,25.05,655000.0,11.2317,11.2542,11.2227,11.2497,655000.0
2006-07-26 10:40:00,25.05,25.09,24.99,25.0,643800.0,11.2497,11.2676,11.2227,11.2272,643800.0
2006-07-26 10:50:00,25.0,25.04,24.97,25.04,387300.0,11.2272,11.2452,11.2137,11.2452,387300.0
2006-07-26 11:00:00,25.04,25.05,24.99,25.05,440100.0,11.2452,11.2497,11.2227,11.2497,440100.0
2006-07-26 11:10:00,25.05,25.07,25.02,25.04,371200.0,11.2497,11.2586,11.2362,11.2452,371200.0
2006-07-26 11:20:00,25.05,25.05,25.0,25.0,341800.0,11.2497,11.2497,11.2272,11.2272,341800.0
2006-07-26 11:30:00,25.01,25.04,24.98,25.0,727400.0,11.2317,11.2452,11.2182,11.2272,727400.0
2006-07-26 11:40:00,25.0,25.03,24.98,25.0,429500.0,11.2272,11.2407,11.2182,11.2272,429500.0
2006-07-26 11:50:00,25.0,25.03,24.99,25.03,354000.0,11.2272,11.2407,11.2227,11.2407,354000.0
2006-07-26 12:00:00,25.03,25.07,25.03,25.06,528500.0,11.2407,11.2586,11.2407,11.2542,528500.0
2006-07-26 12:10:00,25.06,25.11,25.05,25.09,898900.0,11.2542,11.2766,11.2497,11.2676,898900.0
2006-07-26 12:20:00,25.09,25.11,25.07,25.09,399700.0,11.2676,11.2766,11.2586,11.2676,399700.0
2006-07-26 12:30:00,25.09,25.1,25.06,25.09,258100.0,11.2676,11.2721,11.2542,11.2676,258100.0
2006-07-26 12:40:00,25.09,25.12,25.07,25.12,408700.0,11.2676,11.2811,11.2586,11.2811,408700.0
2006-07-26 12:50:00,25.11,25.18,25.11,25.17,598400.0,11.2766,11.308,11.2766,11.3036,598400.0
2006-07-26 13:00:00,25.17,25.17,25.14,25.14,495900.0,11.3036,11.3036,11.2901,11.2901,495900.0
2006-07-26 13:10:00,25.15,25.16,25.13,25.14,425400.0,11.2946,11.2991,11.2856,11.2901,425400.0
2006-07-26 13:20:00,25.15,25.15,25.12,25.12,263400.0,11.2946,11.2946,11.2811,11.2811,263400.0
2006-07-26 13:30:00,25.13,25.16,25.12,25.15,286500.0,11.2856,11.2991,11.2811,11.2946,286500.0
2006-07-26 13:40:00,25.15,25.18,25.13,25.18,572600.0,11.2946,11.308,11.2856,11.308,572600.0
2006-07-26 13:50:00,25.18,25.24,25.17,25.2,767700.0,11.308,11.335,11.3036,11.317,767700.0
2006-07-26 14:00:00,25.2,25.21,25.11,25.16,835800.0,11.317,11.3215,11.2766,11.2991,835800.0
2006-07-26 14:10:00,25.16,25.25,25.14,25.23,735900.0,11.2991,11.3395,11.2901,11.3305,735900.0
2006-07-26 14:20:00,25.23,25.25,25.2,25.25,833800.0,11.3305,11.3395,11.317,11.3395,833800.0
2006-07-26 14:30:00,25.25,25.26,25.2,25.22,930400.0,11.3395,11.344,11.317,11.326,930400.0
2006-07-26 14:40:00,25.22,25.23,25.19,25.19,691700.0,11.326,11.3305,11.3125,11.3125,691700.0
2006-07-26 14:50:00,25.2,25.24,25.19,25.24,750000.0,11.317,11.335,11.3125,11.335,750000.0
2006-07-26 15:00:00,25.24,25.25,25.22,25.24,743200.0,11.335,11.3395,11.326,11.335,743200.0
2006-07-26 15:10:00,25.25,25.25,25.17,25.19,1183200.0,11.3395,11.3395,11.3036,11.3125,1183200.0
2006-07-26 15:20:00,25.2,25.26,25.19,25.25,1077000.0,11.317,11.344,11.3125,11.3395,1077000.0
2006-07-26 15:30:00,25.25,25.26,25.17,25.18,963500.0,11.3395,11.344,11.3036,11.308,963500.0
2006-07-26 15:40:00,25.19,25.19,25.06,25.07,1118200.0,11.3125,11.3125,11.2542,11.2586,1118200.0
2006-07-26 15:50:00,25.07,25.15,25.07,25.11,1098300.0,11.2586,11.2946,11.2586,11.2766,1098300.0
2006-07-27 09:30:00,25.2,25.29,25.13,25.29,1698300.0,11.317,11.3574,11.2856,11.3574,1698300.0
2006-07-27 09:40:00,25.29,25.32,25.25,25.3,1133900.0,11.3574,11.3709,11.3395,11.3619,1133900.0
2006-07-27 09:50:00,25.3,25.33,25.27,25.28,666800.0,11.3619,11.3754,11.3485,11.353,666800.0
2006-07-27 10:00:00,25.28,25.35,25.28,25.3,751900.0,11.353,11.3844,11.353,11.3619,751900.0
2006-07-27 10:10:00,25.3,25.37,25.29,25.36,763600.0,11.3619,11.3934,11.3574,11.3889,763600.0
2006-07-27 10:20:00,25.37,25.44,25.35,25.41,1160700.0,11.3934,11.4248,11.3844,11.4113,1160700.0
2006-07-27 10:30:00,25.41,25.48,25.39,25.47,1276500.0,11.4113,11.4428,11.4024,11.4383,1276500.0
2006-07-27 10:40:00,25.47,25.49,25.41,25.45,1450200.0,11.4383,11.4473,11.4113,11.4293,1450200.0
2006-07-27 10:50:00,25.44,25.5,25.43,25.45,1319900.0,11.4248,11.4518,11.4203,11.4293,1319900.0
2006-07-27 11:00:00,25.46,25.52,25.44,25.5,1100400.0,11.4338,11.4607,11.4248,11.4518,1100400.0
2006-07-27 11:10:00,25.51,25.54,25.49,25.5,992100.0,11.4562,11.4697,11.4473,11.4518,992100.0
2006-07-27 11:20:00,25.5,25.54,25.47,25.5,807600.0,11.4518,11.4697,11.4383,11.4518,807600.0
2006-07-27 11:30:00,25.5,25.53,25.48,25.48,934400.0,11.4518,11.4652,11.4428,11.4428,934400.0
2006-07-27 11:40:00,25.49,25.54,25.45,25.54,784800.0,11.4473,11.4697,11.4293,11.4697,784800.0
2006-07-27 11:50:00,25.53,25.55,25.51,25.52,317900.0,11.4652,11.4742,11.4562,11.4607,317900.0
2006-07-27 12:00:00,25.53,25.55,25.51,25.53,383700.0,11.4652,11.4742,11.4562,11.4652,383700.0
2006-07-27 12:10:00,25.54,25.54,25.5,25.5,228900.0,11.4697,11.4697,11.4518,11.4518,228900.0
2006-07-27 12:20:00,25.5,25.53,25.5,25.51,412800.0,11.4518,11.4652,11.4518,11.4562,412800.0
2006-07-27 12:30:00,25.51,25.54,25.5,25.51,703600.0,11.4562,11.4697,11.4518,11.4562,703600.0
2006-07-27 12:40:00,25.51,25.54,25.5,25.53,322800.0,11.4562,11.4697,11.4518,11.4652,322800.0
2006-07-27 12:50:00,25.54,25.57,25.53,25.56,799500.0,11.4697,11.4832,11.4652,11.4787,799500.0
2006-07-27 13:00:00,25.56,25.58,25.53,25.54,520100.0,11.4787,11.4877,11.4652,11.4697,520100.0
2006-07-27 13:10:00,25.54,25.61,25.53,25.61,879700.0,11.4697,11.5012,11.4652,11.5012,879700.0
2006-07-27 13:20:00,25.61,25.64,25.59,25.63,1201500.0,11.5012,11.5146,11.4922,11.5101,1201500.0
2006-07-27 13:30:00,25.62,25.63,25.54,25.57,836000.0,11.5056,11.5101,11.4697,11.4832,836000.0
2006-07-27 13:40:00,25.56,25.58,25.55,25.57,493500.0,11.4787,11.4877,11.4742,11.4832,493500.0
2006-07-27 13:50:00,25.57,25.58,25.56,25.57,620900.0,11.4832,11.4877,11.4787,11.4832,620900.0
2006-07-27 14:00:00,25.56,25.58,25.5,25.58,1043900.0,11.4787,11.4877,11.4518,11.4877,1043900.0
2006-07-27 14:10:00,25.58,25.61,25.56,25.61,668400.0,11.4877,11.5012,11.4787,11.5012,668400.0
2006-07-27 14:20:00,25.61,25.64,25.6,25.6,705300.0,11.5012,11.5146,11.4967,11.4967,705300.0
2006-07-27 14:30:00,25.6,25.62,25.56,25.6,721700.0,11.4967,11.5056,11.4787,11.4967,721700.0
2006-07-27 14:40:00,25.6,25.6,25.56,25.58,492800.0,11.4967,11.4967,11.4787,11.4877,492800.0
2006-07-27 14:50:00,25.58,25.59,25.55,25.58,678600.0,11.4877,11.4922,11.4742,11.4877,678600.0
2006-07-27 15:00:00,25.58,25.61,25.56,25.57,989800.0,11.4877,11.5012,11.4787,11.4832,989800.0
2006-07-27 15:10:00,25.57,25.58,25.52,25.54,805700.0,11.4832,11.4877,11.4607,11.4697,805700.0
2006-07-27 15:20:00,25.54,25.57,25.53,25.56,651500.0,11.4697,11.4832,11.4652,11.4787,651500.0
2006-07-27 15:30:00,25.56,25.67,25.56,25.66,1478100.0,11.4787,11.5281,11.4787,11.5236,1478100.0
2006-07-27 15:40:00,25.66,25.67,25.55,25.59,1615300.0,11.5236,11.5281,11.4742,11.4922,1615300.0
2006-07-27 15:50:00,25.59,25.64,25.56,25.6,1938000.0,11.4922,11.5146,11.4787,11.4967,1938000.0
2006-07-28 09:30:00,25.7,25.9,25.67,25.89,2681300.0,11.5416,11.6314,11.5281,11.6269,2681300.0
2006-07-28 09:40:00,25.9,26.0,25.89,25.95,1591500.0,11.6314,11.6763,11.6269,11.6538,1591500.0
2006-07-28 09:50:00,25.95,25.97,25.84,25.87,1124800.0,11.6538,11.6628,11.6044,11.6179,1124800.0
2006-07-28 10:00:00,25.87,25.9,25.82,25.84,1079700.0,11.6179,11.6314,11.5955,11.6044,1079700.0
2006-07-28 10:10:00,25.83,25.88,25.82,25.84,1384700.0,11.6,11.6224,11.5955,11.6044,1384700.0
2006-07-28 10:20:00,25.84,25.89,25.83,25.89,779600.0,11.6044,11.6269,11.6,11.6269,779600.0
2006-07-28 10:30:00,25.88,25.99,25.87,25.97,1295600.0,11.6224,11.6718,11.6179,11.6628,1295600.0
2006-07-28 10:40:00,25.97,25.98,25.9,25.94,2046200.0,11.6628,11.6673,11.6314,11.6494,2046200.0
2006-07-28 10:50:00,25.94,26.05,25.93,26.05,2208400.0,11.6494,11.6988,11.6449,11.6988,2208400.0
2006-07-28 11:00:00,26.04,26.2,26.0,26.19,2156000.0,11.6943,11.7661,11.6763,11.7616,2156000.0
2006-07-28 11:10:00,26.19,26.25,26.16,26.23,1722200.0,11.7616,11.7886,11.7482,11.7796,1722200.0
2006-07-28 11:20:00,26.22,26.23,26.12,26.17,1239100.0,11.7751,11.7796,11.7302,11.7526,1239100.0
2006-07-28 11:30:00,26.18,26.22,26.15,26.16,912400.0,11.7571,11.7751,11.7437,11.7482,912400.0
2006-07-28 11:40:00,26.16,26.2,26.08,26.14,881000.0,11.7482,11.7661,11.7122,11.7392,881000.0
2006-07-28 11:50:00,26.15,26.17,26.11,26.15,858900.0,11.7437,11.7526,11.7257,11.7437,858900.0
2006-07-28 12:00:00,26.16,26.21,26.12,26.21,669100.0,11.7482,11.7706,11.7302,11.7706,669100.0
2006-07-28 12:10:00,26.21,26.23,26.18,26.22,974200.0,11.7706,11.7796,11.7571,11.7751,974200.0
2006-07-28 12:20:00,26.22,26.3,26.21,26.26,1019100.0,11.7751,11.811,11.7706,11.7931,1019100.0
2006-07-28 12:30:00,26.26,26.26,26.21,26.21,855800.0,11.7931,11.7931,11.7706,11.7706,855800.0
2006-07-28 12:40:00,26.21,26.23,26.17,26.21,810600.0,11.7706,11.7796,11.7526,11.7706,810600.0
2006-07-28 12:50:00,26.2,26.25,26.14,26.22,524200.0,11.7661,11.7886,11.7392,11.7751,524200.0
2006-07-28 13:00:00,26.23,26.26,26.22,26.25,815500.0,11.7796,11.7931,11.7751,11.7886,815500.0
2006-07-28 13:10:00,26.25,26.26,26.22,26.26,907200.0,11.7886,11.7931,11.7751,11.7931,907200.0
2006-07-28 13:20:00,26.25,26.26,26.2,26.22,623000.0,11.7886,11.7931,11.7661,11.7751,623000.0
2006-07-28 13:30:00,26.21,26.23,26.18,26.19,664100.0,11.7706,11.7796,11.7571,11.7616,664100.0
2006-07-28 13:40:00,26.19,26.22,26.15,26.21,630000.0,11.7616,11.7751,11.7437,11.7706,630000.0
2006-07-28 13:50:00,26.21,26.22,26.12,26.13,651200.0,11.7706,11.7751,11.7302,11.7347,651200.0
2006-07-28 14:00:00,26.14,26.2,26.08,26.16,791100.0,11.7392,11.7661,11.7122,11.7482,791100.0
2006-07-28 14:10:00,26.16,26.17,26.1,26.14,1017500.0,11.7482,11.7526,11.7212,11.7392,1017500.0
2006-07-28 14:20:00,26.15,26.17,26.1,26.13,658800.0,11.7437,11.7526,11.7212,11.7347,658800.0
2006-07-28 14:30:00,26.13,26.16,26.1,26.15,643200.0,11.7347,11.7482,11.7212,11.7437,643200.0
2006-07-28 14:40:00,26.15,26.19,26.14,26.17,588300.0,11.7437,11.7616,11.7392,11.7526,588300.0
2006-07-28 14:50:00,26.17,26.2,26.16,26.19,623300.0,11.7526,11.7661,11.7482,11.7616,623300.0
2006-07-28 15:00:00,26.19,26.2,26.16,26.17,593500.0,11.7616,11.7661,11.7482,11.7526,593500.0
2006-07-28 15:10:00,26.17,26.22,26.17,26.19,732800.0,11.7526,11.7751,11.7526,11.7616,732800.0
2006-07-28 15:20:00,26.19,26.22,26.19,26.2,908900.0,11.7616,11.7751,11.7616,11.7661,908900.0
2006-07-28 15:30:00,26.21,26.24,26.2,26.22,1196000.0,11.7706,11.7841,11.7661,11.7751,1196000.0
2006-07-28 15:40:00,26.22,26.24,26.17,26.18,1114000.0,11.7751,11.7841,11.7526,11.7571,1114000.0
2006-07-28 15:50:00,26.17,26.18,26.05,26.09,2340300.0,11.7526,11.7571,11.6988,11.7167,2340300.0
2006-07-31 09:30:00,26.45,26.57,26.39,26.56,4986000.0,11.8784,11.9323,11.8514,11.9278,4986000.0
2006-07-31 09:40:00,26.56,26.66,26.29,26.29,3904500.0,11.9278,11.9727,11.8065,11.8065,3904500.0
2006-07-31 09:50:00,26.33,26.46,26.29,26.31,3094600.0,11.8245,11.8829,11.8065,11.8155,3094600.0
2006-07-31 10:00:00,26.31,26.35,26.2,26.22,1791100.0,11.8155,11.8335,11.7661,11.7751,1791100.0
2006-07-31 10:10:00,26.21,26.22,26.11,26.14,2087900.0,11.7706,11.7751,11.7257,11.7392,2087900.0
2006-07-31 10:20:00,26.14,26.28,26.12,26.28,1341600.0,11.7392,11.802,11.7302,11.802,1341600.0
2006-07-31 10:30:00,26.28,26.3,26.18,26.2,1254700.0,11.802,11.811,11.7571,11.7661,1254700.0
2006-07-31 10:40:00,26.2,26.2,26.04,26.09,2666900.0,11.7661,11.7661,11.6943,11.7167,2666900.0
2006-07-31 10:50:00,26.09,26.18,26.07,26.11,922000.0,11.7167,11.7571,11.7077,11.7257,922000.0
2006-07-31 11:00:00,26.11,26.15,26.11,26.14,807400.0,11.7257,11.7437,11.7257,11.7392,807400.0
2006-07-31 11:10:00,26.14,26.16,26.11,26.12,815000.0,11.7392,11.7482,11.7257,11.7302,815000.0
2006-07-31 11:20:00,26.12,26.14,26.11,26.12,819000.0,11.7302,11.7392,11.7257,11.7302,819000.0
2006-07-31 11:30:00,26.11,26.11,25.96,25.97,974300.0,11.7257,11.7257,11.6583,11.6628,974300.0
2006-07-31 11:40:00,25.97,26.06,25.91,26.03,1307900.0,11.6628,11.7032,11.6359,11.6898,1307900.0
2006-07-31 11:50:00,26.03,26.11,26.02,26.1,680100.0,11.6898,11.7257,11.6853,11.7212,680100.0
2006-07-31 12:00:00,26.1,26.1,26.05,26.09,550700.0,11.7212,11.7212,11.6988,11.7167,550700.0
2006-07-31 12:10:00,26.09,26.11,26.08,26.1,279700.0,11.7167,11.7257,11.7122,11.7212,279700.0
2006-07-31 12:20:00,26.1,26.11,26.07,26.1,433000.0,11.7212,11.7257,11.7077,11.7212,433000.0
2006-07-31 12:30:00,26.1,26.13,26.09,26.12,439500.0,11.7212,11.7347,11.7167,11.7302,439500.0
2006-07-31 12:40:00,26.13,26.16,26.1,26.13,404600.0,11.7347,11.7482,11.7212,11.7347,404600.0
2006-07-31 12:50:00,26.13,26.14,26.09,26.09,350100.0,11.7347,11.7392,11.7167,11.7167,350100.0
2006-07-31 13:00:00,26.1,26.14,26.07,26.13,599800.0,11.7212,11.7392,11.7077,11.7347,599800.0
2006-07-31 13:10:00,26.13,26.15,26.1,26.14,342200.0,11.7347,11.7437,11.7212,11.7392,342200.0
2006-07-31 13:20:00,26.14,26.15,26.08,26.1,809200.0,11.7392,11.7437,11.7122,11.7212,809200.0
2006-07-31 13:30:00,26.1,26.16,26.1,26.16,604500.0,11.7212,11.7482,11.7212,11.7482,604500.0
2006-07-31 13:40:00,26.16,26.17,26.11,26.13,478100.0,11.7482,11.7526,11.7257,11.7347,478100.0
2006-07-31 13:50:00,26.14,26.14,26.07,26.13,635600.0,11.7392,11.7392,11.7077,11.7347,635600.0
2006-07-31 14:00:00,26.12,26.13,26.05,26.09,504400.0,11.7302,11.7347,11.6988,11.7167,504400.0
2006-07-31 14:10:00,26.1,26.12,26.07,26.09,893300.0,11.7212,11.7302,11.7077,11.7167,893300.0
2006-07-31 14:20:00,26.1,26.1,26.06,26.07,590300.0,11.7212,11.7212,11.7032,11.7077,590300.0
2006-07-31 14:30:00,26.07,26.08,26.05,26.05,503800.0,11.7077,11.7122,11.6988,11.6988,503800.0
2006-07-31 14:40:00,26.05,26.08,26.02,26.07,343900.0,11.6988,11.7122,11.6853,11.7077,343900.0
2006-07-31 14:50:00,26.07,26.09,26.02,26.03,714600.0,11.7077,11.7167,11.6853,11.6898,714600.0
2006-07-31 15:00:00,26.03,26.06,26.0,26.01,655800.0,11.6898,11.7032,11.6763,11.6808,655800.0
2006-07-31 15:10:00,26.02,26.04,25.97,25.99,864400.0,11.6853,11.6943,11.6628,11.6718,864400.0
2006-07-31 15:20:00,26.0,26.02,25.97,26.0,786600.0,11.6763,11.6853,11.6628,11.6763,786600.0
2006-07-31 15:30:00,26.0,26.06,25.96,26.05,981700.0,11.6763,11.7032,11.6583,11.6988,981700.0
2006-07-31 15:40:00,26.04,26.07,26.02,26.05,1000800.0,11.6943,11.7077,11.6853,11.6988,1000800.0
2006-07-31 15:50:00,26.05,26.08,25.99,25.99,1594100.0,11.6988,11.7122,11.6718,11.6718,1594100.0
2006-08-01 09:30:00,26.04,26.25,26.01,26.2,1249000.0,11.6943,11.7886,11.6808,11.7661,1249000.0
2006-08-01 09:40:00,26.2,26.26,26.14,26.18,1177600.0,11.7661,11.7931,11.7392,11.7571,1177600.0
2006-08-01 09:50:00,26.17,26.18,26.09,26.16,774900.0,11.7526,11.7571,11.7167,11.7482,774900.0
2006-08-01 10:00:00,26.16,26.16,26.02,26.06,595600.0,11.7482,11.7482,11.6853,11.7032,595600.0
2006-08-01 10:10:00,26.07,26.15,26.05,26.14,645600.0,11.7077,11.7437,11.6988,11.7392,645600.0
2006-08-01 10:20:00,26.13,26.2,26.12,26.16,880300.0,11.7347,11.7661,11.7302,11.7482,880300.0
2006-08-01 10:30:00,26.16,26.2,26.14,26.19,1031600.0,11.7482,11.7661,11.7392,11.7616,1031600.0
2006-08-01 10:40:00,26.2,26.23,26.19,26.23,1140400.0,11.7661,11.7796,11.7616,11.7796,1140400.0
2006-08-01 10:50:00,26.23,26.29,26.22,26.24,777200.0,11.7796,11.8065,11.7751,11.7841,777200.0
2006-08-01 11:00:00,26.24,26.25,26.22,26.23,742200.0,11.7841,11.7886,11.7751,11.7796,742200.0
2006-08-01 11:10:00,26.22,26.25,26.18,26.18,865200.0,11.7751,11.7886,11.7571,11.7571,865200.0
2006-08-01 11:20:00,26.18,26.19,26.12,26.16,770900.0,11.7571,11.7616,11.7302,11.7482,770900.0
2006-08-01 11:30:00,26.15,26.17,26.1,26.11,935500.0,11.7437,11.7526,11.7212,11.7257,935500.0
2006-08-01 11:40:00,26.11,26.14,26.1,26.12,505800.0,11.7257,11.7392,11.7212,11.7302,505800.0
2006-08-01 11:50:00,26.12,26.15,26.11,26.14,345600.0,11.7302,11.7437,11.7257,11.7392,345600.0
2006-08-01 12:00:00,26.13,26.15,26.11,26.15,271000.0,11.7347,11.7437,11.7257,11.7437,271000.0
2006-08-01 12:10:00,26.15,26.2,26.11,26.18,439200.0,11.7437,11.7661,11.7257,11.7571,439200.0
2006-08-01 12:20:00,26.17,26.23,26.17,26.2,385800.0,11.7526,11.7796,11.7526,11.7661,385800.0
2006-08-01 12:30:00,26.2,26.22,26.17,26.19,376900.0,11.7661,11.7751,11.7526,11.7616,376900.0
2006-08-01 12:40:00,26.18,26.22,26.17,26.19,496000.0,11.7571,11.7751,11.7526,11.7616,496000.0
2006-08-01 12:50:00,26.19,26.23,26.18,26.22,317100.0,11.7616,11.7796,11.7571,11.7751,317100.0
2006-08-01 13:00:00,26.21,26.22,26.14,26.17,426600.0,11.7706,11.7751,11.7392,11.7526,426600.0
2006-08-01 13:10:00,26.17,26.2,26.15,26.16,321500.0,11.7526,11.7661,11.7437,11.7482,321500.0
2006-08-01 13:20:00,26.17,26.17,26.15,26.16,257000.0,11.7526,11.7526,11.7437,11.7482,257000.0
2006-08-01 13:30:00,26.16,26.19,26.15,26.16,346100.0,11.7482,11.7616,11.7437,11.7482,346100.0
2006-08-01 13:40:00,26.16,26.23,26.14,26.23,382500.0,11.7482,11.7796,11.7392,11.7796,382500.0
2006-08-01 13:50:00,26.22,26.25,26.2,26.22,323800.0,11.7751,11.7886,11.7661,11.7751,323800.0
2006-08-01 14:00:00,26.22,26.27,26.18,26.18,547200.0,11.7751,11.7976,11.7571,11.7571,547200.0
2006-08-01 14:10:00,26.18,26.19,26.15,26.15,301000.0,11.7571,11.7616,11.7437,11.7437,301000.0
2006-08-01 14:20:00,26.15,26.16,26.12,26.14,400700.0,11.7437,11.7482,11.7302,11.7392,400700.0
2006-08-01 14:30:00,26.13,26.14,26.05,26.07,295400.0,11.7347,11.7392,11.6988,11.7077,295400.0
2006-08-01 14:40:00,26.06,26.07,25.97,26.05,2062500.0,11.7032,11.7077,11.6628,11.6988,2062500.0
2006-08-01 14:50:00,26.05,26.09,26.04,26.05,1143100.0,11.6988,11.7167,11.6943,11.6988,1143100.0
2006-08-01 15:00:00,26.05,26.05,26.0,26.03,886100.0,11.6988,11.6988,11.6763,11.6898,886100.0
2006-08-01 15:10:00,26.02,26.03,25.96,25.96,936100.0,11.6853,11.6898,11.6583,11.6583,936100.0
2006-08-01 15:20:00,25.96,26.02,25.95,26.02,949400.0,11.6583,11.6853,11.6538,11.6853,949400.0
2006-08-01 15:30:00,26.01,26.09,26.01,26.07,898700.0,11.6808,11.7167,11.6808,11.7077,898700.0
2006-08-01 15:40:00,26.07,26.13,26.06,26.1,1329100.0,11.7077,11.7347,11.7032,11.7212,1329100.0
2006-08-01 15:50:00,26.11,26.12,25.98,25.99,1856500.0,11.7257,11.7302,11.6673,11.6718,1856500.0
2006-08-02 09:30:00,26.21,26.25,26.15,26.24,1590800.0,11.7706,11.7886,11.7437,11.7841,1590800.0
2006-08-02 09:40:00,26.24,26.25,26.19,26.23,700700.0,11.7841,11.7886,11.7616,11.7796,700700.0
2006-08-02 09:50:00,26.23,26.24,26.18,26.19,725800.0,11.7796,11.7841,11.7571,11.7616,725800.0
2006-08-02 10:00:00,26.18,26.21,26.18,26.19,1115900.0,11.7571,11.7706,11.7571,11.7616,1115900.0
2006-08-02 10:10:00,26.19,26.24,26.19,26.22,889100.0,11.7616,11.7841,11.7616,11.7751,889100.0
2006-08-02 10:20:00,26.23,26.28,26.22,26.26,705500.0,11.7796,11.802,11.7751,11.7931,705500.0
2006-08-02 10:30:00,26.26,26.3,26.23,26.3,764000.0,11.7931,11.811,11.7796,11.811,764000.0
2006-08-02 10:40:00,26.29,26.34,26.26,26.28,733000.0,11.8065,11.829,11.7931,11.802,733000.0
2006-08-02 10:50:00,26.29,26.37,26.28,26.37,659600.0,11.8065,11.8425,11.802,11.8425,659600.0
2006-08-02 11:00:00,26.36,26.42,26.25,26.34,1113100.0,11.838,11.8649,11.7886,11.829,1113100.0
2006-08-02 11:10:00,26.35,26.46,26.3,26.3,1828200.0,11.8335,11.8829,11.811,11.811,1828200.0
2006-08-02 11:20:00,26.3,26.35,26.11,26.11,2394800.0,11.811,11.8335,11.7257,11.7257,2394800.0
2006-08-02 11:30:00,26.11,26.16,25.76,25.79,3118800.0,11.7257,11.7482,11.5685,11.582,3118800.0
2006-08-02 11:40:00,25.78,25.85,25.55,25.63,4288200.0,11.5775,11.6089,11.4742,11.5101,4288200.0
2006-08-02 11:50:00,25.64,25.71,25.32,25.36,3404800.0,11.5146,11.5461,11.3709,11.3889,3404800.0
2006-08-02 12:00:00,25.36,25.66,25.34,25.62,2512800.0,11.3889,11.5236,11.3799,11.5056,2512800.0
2006-08-02 12:10:00,25.63,25.8,25.5,25.61,3481500.0,11.5101,11.5865,11.4518,11.5012,3481500.0
2006-08-02 12:20:00,25.61,25.72,25.61,25.68,1265300.0,11.5012,11.5506,11.5012,11.5326,1265300.0
2006-08-02 12:30:00,25.68,25.71,25.62,25.64,966200.0,11.5326,11.5461,11.5056,11.5146,966200.0
2006-08-02 12:40:00,25.64,25.65,25.6,25.64,638500.0,11.5146,11.5191,11.4967,11.5146,638500.0
2006-08-02 12:50:00,25.63,25.64,25.57,25.59,637300.0,11.5101,11.5146,11.4832,11.4922,637300.0
2006-08-02 13:00:00,25.58,25.64,25.55,25.56,892900.0,11.4877,11.5146,11.4742,11.4787,892900.0
2006-08-02 13:10:00,25.56,25.6,25.48,25.53,844600.0,11.4787,11.4967,11.4428,11.4652,844600.0
2006-08-02 13:20:00,25.54,25.54,25.48,25.51,1850900.0,11.4697,11.4697,11.4428,11.4562,1850900.0
2006-08-02 13:30:00,25.51,25.52,25.49,25.5,1271900.0,11.4562,11.4607,11.4473,11.4518,1271900.0
2006-08-02 13:40:00,25.5,25.56,25.49,25.54,881000.0,11.4518,11.4787,11.4473,11.4697,881000.0
2006-08-02 13:50:00,25.54,25.57,25.5,25.53,987100.0,11.4697,11.4832,11.4518,11.4652,987100.0
2006-08-02 14:00:00,25.54,25.7,25.51,25.7,1458000.0,11.4697,11.5416,11.4562,11.5416,1458000.0
2006-08-02 14:10:00,25.69,25.77,25.66,25.72,2050200.0,11.5371,11.573,11.5236,11.5506,2050200.0
2006-08-02 14:20:00,25.72,25.73,25.6,25.63,1426800.0,11.5506,11.555,11.4967,11.5101,1426800.0
2006-08-02 14:30:00,25.63,25.7,25.58,25.7,880800.0,11.5101,11.5416,11.4877,11.5416,880800.0
2006-08-02 14:40:00,25.7,25.72,25.66,25.7,1080500.0,11.5416,11.5506,11.5236,11.5416,1080500.0
2006-08-02 14:50:00,25.7,25.73,25.63,25.63,1105700.0,11.5416,11.555,11.5101,11.5101,1105700.0
2006-08-02 15:00:00,25.64,25.65,25.56,25.59,1359100.0,11.5146,11.5191,11.4787,11.4922,1359100.0
2006-08-02 15:10:00,25.59,25.6,25.52,25.58,1312900.0,11.4922,11.4967,11.4607,11.4877,1312900.0
2006-08-02 15:20:00,25.58,25.61,25.48,25.5,1111400.0,11.4877,11.5012,11.4428,11.4518,1111400.0
2006-08-02 15:30:00,25.51,25.53,25.49,25.53,1654200.0,11.4562,11.4652,11.4473,11.4652,1654200.0
2006-08-02 15:40:00,25.52,25.58,25.5,25.58,2526500.0,11.4607,11.4877,11.4518,11.4877,2526500.0
2006-08-02 15:50:00,25.58,25.64,25.57,25.62,2359100.0,11.4877,11.5146,11.4832,11.5056,2359100.0
2006-08-03 09:30:00,25.58,25.71,25.55,25.65,2062500.0,11.4877,11.5461,11.4742,11.5191,2062500.0
2006-08-03 09:40:00,25.65,25.69,25.62,25.66,899800.0,11.5191,11.5371,11.5056,11.5236,899800.0
2006-08-03 09:50:00,25.67,25.69,25.65,25.65,612500.0,11.5281,11.5371,11.5191,11.5191,612500.0
2006-08-03 10:00:00,25.66,25.66,25.5,25.5,694000.0,11.5236,11.5236,11.4518,11.4518,694000.0
2006-08-03 10:10:00,25.49,25.64,25.42,25.62,669800.0,11.4473,11.5146,11.4158,11.5056,669800.0
2006-08-03 10:20:00,25.62,25.65,25.6,25.62,1173300.0,11.5056,11.5191,11.4967,11.5056,1173300.0
2006-08-03 10:30:00,25.62,25.63,25.55,25.58,689900.0,11.5056,11.5101,11.4742,11.4877,689900.0
2006-08-03 10:40:00,25.58,25.61,25.57,25.6,976700.0,11.4877,11.5012,11.4832,11.4967,976700.0
2006-08-03 10:50:00,25.6,25.63,25.59,25.61,428400.0,11.4967,11.5101,11.4922,11.5012,428400.0
2006-08-03 11:00:00,25.61,25.65,25.6,25.61,543300.0,11.5012,11.5191,11.4967,11.5012,543300.0
2006-08-03 11:10:00,25.61,25.62,25.59,25.6,486300.0,11.5012,11.5056,11.4922,11.4967,486300.0
2006-08-03 11:20:00,25.6,25.61,25.58,25.58,711000.0,11.4967,11.5012,11.4877,11.4877,711000.0
2006-08-03 11:30:00,25.57,25.57,25.54,25.55,400700.0,11.4832,11.4832,11.4697,11.4742,400700.0
2006-08-03 11:40:00,25.55,25.58,25.53,25.56,391300.0,11.4742,11.4877,11.4652,11.4787,391300.0
2006-08-03 11:50:00,25.57,25.57,25.54,25.54,228300.0,11.4832,11.4832,11.4697,11.4697,228300.0
2006-08-03 12:00:00,25.55,25.58,25.54,25.58,198000.0,11.4742,11.4877,11.4697,11.4877,198000.0
2006-08-03 12:10:00,25.58,25.6,25.57,25.59,372300.0,11.4877,11.4967,11.4832,11.4922,372300.0
2006-08-03 12:20:00,25.58,25.65,25.58,25.64,381400.0,11.4877,11.5191,11.4877,11.5146,381400.0
2006-08-03 12:30:00,25.64,25.68,25.64,25.65,405700.0,11.5146,11.5326,11.5146,11.5191,405700.0
2006-08-03 12:40:00,25.65,25.66,25.63,25.66,331800.0,11.5191,11.5236,11.5101,11.5236,331800.0
2006-08-03 12:50:00,25.66,25.67,25.61,25.62,403300.0,11.5236,11.5281,11.5012,11.5056,403300.0
2006-08-03 13:00:00,25.61,25.64,25.59,25.62,760500.0,11.5012,11.5146,11.4922,11.5056,760500.0
2006-08-03 13:10:00,25.61,25.67,25.61,25.63,397400.0,11.5012,11.5281,11.5012,11.5101,397400.0
2006-08-03 13:20:00,25.62,25.64,25.6,25.61,702500.0,11.5056,11.5146,11.4967,11.5012,702500.0
2006-08-03 13:30:00,25.61,25.63,25.6,25.62,808100.0,11.5012,11.5101,11.4967,11.5056,808100.0
2006-08-03 13:40:00,25.62,25.65,25.61,25.63,593400.0,11.5056,11.5191,11.5012,11.5101,593400.0
2006-08-03 13:50:00,25.64,25.65,25.58,25.6,697800.0,11.5146,11.5191,11.4877,11.4967,697800.0
2006-08-03 14:00:00,25.6,25.61,25.59,25.6,335000.0,11.4967,11.5012,11.4922,11.4967,335000.0
2006-08-03 14:10:00,25.6,25.62,25.57,25.59,942300.0,11.4967,11.5056,11.4832,11.4922,942300.0
2006-08-03 14:20:00,25.59,25.6,25.57,25.58,300500.0,11.4922,11.4967,11.4832,11.4877,300500.0
2006-08-03 14:30:00,25.59,25.61,25.57,25.6,631700.0,11.4922,11.5012,11.4832,11.4967,631700.0
2006-08-03 14:40:00,25.6,25.6,25.57,25.57,667100.0,11.4967,11.4967,11.4832,11.4832,667100.0
2006-08-03 14:50:00,25.57,25.6,25.57,25.59,288600.0,11.4832,11.4967,11.4832,11.4922,288600.0
2006-08-03 15:00:00,25.6,25.62,25.59,25.6,504100.0,11.4967,11.5056,11.4922,11.4967,504100.0
2006-08-03 15:10:00,25.59,25.62,25.59,25.6,1320300.0,11.4922,11.5056,11.4922,11.4967,1320300.0
2006-08-03 15:20:00,25.6,25.61,25.58,25.61,516700.0,11.4967,11.5012,11.4877,11.5012,516700.0
2006-08-03 15:30:00,25.6,25.62,25.57,25.59,727200.0,11.4967,11.5056,11.4832,11.4922,727200.0
2006-08-03 15:40:00,25.58,25.6,25.58,25.59,715200.0,11.4877,11.4967,11.4877,11.4922,715200.0
2006-08-03 15:50:00,25.6,25.6,25.54,25.54,1394000.0,11.4967,11.4967,11.4697,11.4697,1394000.0
2006-08-04 09:30:00,25.88,25.89,25.74,25.79,1927000.0,11.6224,11.6269,11.5595,11.582,1927000.0
2006-08-04 09:40:00,25.8,25.85,25.77,25.81,1009600.0,11.5865,11.6089,11.573,11.591,1009600.0
2006-08-04 09:50:00,25.81,25.81,25.73,25.81,712800.0,11.591,11.591,11.555,11.591,712800.0
2006-08-04 10:00:00,25.81,25.91,25.81,25.83,1009700.0,11.591,11.6359,11.591,11.6,1009700.0
2006-08-04 10:10:00,25.83,25.84,25.77,25.84,754000.0,11.6,11.6044,11.573,11.6044,754000.0
2006-08-04 10:20:00,25.83,25.93,25.8,25.93,678600.0,11.6,11.6449,11.5865,11.6449,678600.0
2006-08-04 10:30:00,25.93,25.95,25.9,25.92,929000.0,11.6449,11.6538,11.6314,11.6404,929000.0
2006-08-04 10:40:00,25.92,25.94,25.9,25.93,772500.0,11.6404,11.6494,11.6314,11.6449,772500.0
2006-08-04 10:50:00,25.94,25.98,25.91,25.98,864100.0,11.6494,11.6673,11.6359,11.6673,864100.0
2006-08-04 11:00:00,25.97,25.98,25.93,25.97,776100.0,11.6628,11.6673,11.6449,11.6628,776100.0
2006-08-04 11:10:00,25.97,25.98,25.95,25.96,424700.0,11.6628,11.6673,11.6538,11.6583,424700.0
2006-08-04 11:20:00,25.97,26.0,25.95,25.98,549800.0,11.6628,11.6763,11.6538,11.6673,549800.0
2006-08-04 11:30:00,25.99,26.0,25.96,25.96,550400.0,11.6718,11.6763,11.6583,11.6583,550400.0
2006-08-04 11:40:00,25.97,26.0,25.96,26.0,514000.0,11.6628,11.6763,11.6583,11.6763,514000.0
2006-08-04 11:50:00,25.99,26.0,25.96,25.98,439700.0,11.6718,11.6763,11.6583,11.6673,439700.0
2006-08-04 12:00:00,25.98,25.98,25.9,25.91,757300.0,11.6673,11.6673,11.6314,11.6359,757300.0
2006-08-04 12:10:00,25.91,25.91,25.87,25.9,870200.0,11.6359,11.6359,11.6179,11.6314,870200.0
2006-08-04 12:20:00,25.9,25.92,25.89,25.91,1001200.0,11.6314,11.6404,11.6269,11.6359,1001200.0
2006-08-04 12:30:00,25.92,25.93,25.89,25.91,471100.0,11.6404,11.6449,11.6269,11.6359,471100.0
2006-08-04 12:40:00,25.91,25.96,25.9,25.94,349600.0,11.6359,11.6583,11.6314,11.6494,349600.0
2006-08-04 12:50:00,25.94,25.98,25.94,25.97,406800.0,11.6494,11.6673,11.6494,11.6628,406800.0
2006-08-04 13:00:00,25.97,25.97,25.94,25.95,172600.0,11.6628,11.6628,11.6494,11.6538,172600.0
2006-08-04 13:10:00,25.95,25.96,25.87,25.92,587300.0,11.6538,11.6583,11.6179,11.6404,587300.0
2006-08-04 13:20:00,25.92,25.94,25.89,25.9,414400.0,11.6404,11.6494,11.6269,11.6314,414400.0
2006-08-04 13:30:00,25.91,25.92,25.87,25.91,745900.0,11.6359,11.6404,11.6179,11.6359,745900.0
2006-08-04 13:40:00,25.9,25.93,25.9,25.92,192900.0,11.6314,11.6449,11.6314,11.6404,192900.0
2006-08-04 13:50:00,25.93,25.93,25.92,25.93,240600.0,11.6449,11.6449,11.6404,11.6449,240600.0
2006-08-04 14:00:00,25.93,25.97,25.92,25.96,276700.0,11.6449,11.6628,11.6404,11.6583,276700.0
2006-08-04 14:10:00,25.96,25.99,25.96,25.98,461400.0,11.6583,11.6718,11.6583,11.6673,461400.0
2006-08-04 14:20:00,25.98,25.99,25.96,25.96,443700.0,11.6673,11.6718,11.6583,11.6583,443700.0
2006-08-04 14:30:00,25.97,26.03,25.96,26.0,1290900.0,11.6628,11.6898,11.6583,11.6763,1290900.0
2006-08-04 14:40:00,26.0,26.02,25.99,26.0,489400.0,11.6763,11.6853,11.6718,11.6763,489400.0
2006-08-04 14:50:00,26.01,26.02,25.95,25.97,318500.0,11.6808,11.6853,11.6538,11.6628,318500.0
2006-08-04 15:00:00,25.97,26.03,25.97,26.0,637700.0,11.6628,11.6898,11.6628,11.6763,637700.0
2006-08-04 15:10:00,26.0,26.01,25.96,26.0,548600.0,11.6763,11.6808,11.6583,11.6763,548600.0
2006-08-04 15:20:00,26.0,26.0,25.93,25.97,414100.0,11.6763,11.6763,11.6449,11.6628,414100.0
2006-08-04 15:30:00,25.97,26.01,25.93,25.94,575900.0,11.6628,11.6808,11.6449,11.6494,575900.0
2006-08-04 15:40:00,25.93,25.94,25.89,25.9,917000.0,11.6449,11.6494,11.6269,11.6314,917000.0
2006-08-04 15:50:00,25.91,25.95,25.9,25.95,1056000.0,11.6359,11.6538,11.6314,11.6538,1056000.0
2006-08-07 09:30:00,25.96,26.04,25.95,25.99,1139500.0,11.6583,11.6943,11.6538,11.6718,1139500.0
2006-08-07 09:40:00,25.99,26.05,25.98,26.0,913500.0,11.6718,11.6988,11.6673,11.6763,913500.0
2006-08-07 09:50:00,26.0,26.04,25.98,26.0,765000.0,11.6763,11.6943,11.6673,11.6763,765000.0
2006-08-07 10:00:00,26.0,26.01,25.94,25.97,940000.0,11.6763,11.6808,11.6494,11.6628,940000.0
2006-08-07 10:10:00,25.96,25.99,25.96,25.97,409200.0,11.6583,11.6718,11.6583,11.6628,409200.0
2006-08-07 10:20:00,25.97,26.0,25.97,25.99,464900.0,11.6628,11.6763,11.6628,11.6718,464900.0
2006-08-07 10:30:00,25.99,26.03,25.98,26.03,457500.0,11.6718,11.6898,11.6673,11.6898,457500.0
2006-08-07 10:40:00,26.03,26.1,26.02,26.07,559000.0,11.6898,11.7212,11.6853,11.7077,559000.0
2006-08-07 10:50:00,26.08,26.11,26.05,26.09,429900.0,11.7122,11.7257,11.6988,11.7167,429900.0
2006-08-07 11:00:00,26.09,26.09,26.0,26.01,883400.0,11.7167,11.7167,11.6763,11.6808,883400.0
2006-08-07 11:10:00,26.01,26.02,25.94,25.97,710200.0,11.6808,11.6853,11.6494,11.6628,710200.0
2006-08-07 11:20:00,25.97,26.01,25.97,25.99,433300.0,11.6628,11.6808,11.6628,11.6718,433300.0
2006-08-07 11:30:00,25.99,26.01,25.99,26.0,481600.0,11.6718,11.6808,11.6718,11.6763,481600.0
2006-08-07 11:40:00,26.0,26.01,25.99,26.0,319200.0,11.6763,11.6808,11.6718,11.6763,319200.0
2006-08-07 11:50:00,26.0,26.01,25.96,26.0,450700.0,11.6763,11.6808,11.6583,11.6763,450700.0
2006-08-07 12:00:00,25.99,26.0,25.95,25.99,469600.0,11.6718,11.6763,11.6538,11.6718,469600.0
2006-08-07 12:10:00,25.98,26.06,25.98,26.03,656600.0,11.6673,11.7032,11.6673,11.6898,656600.0
2006-08-07 12:20:00,26.03,26.03,25.99,26.01,390200.0,11.6898,11.6898,11.6718,11.6808,390200.0
2006-08-07 12:30:00,26.01,26.03,26.0,26.01,207600.0,11.6808,11.6898,11.6763,11.6808,207600.0
2006-08-07 12:40:00,26.01,26.05,26.01,26.04,199300.0,11.6808,11.6988,11.6808,11.6943,199300.0
2006-08-07 12:50:00,26.03,26.04,25.97,26.0,321400.0,11.6898,11.6943,11.6628,11.6763,321400.0
2006-08-07 13:00:00,26.0,26.01,25.96,25.97,528000.0,11.6763,11.6808,11.6583,11.6628,528000.0
2006-08-07 13:10:00,25.97,25.99,25.96,25.98,228500.0,11.6628,11.6718,11.6583,11.6673,228500.0
2006-08-07 13:20:00,25.98,26.01,25.95,26.0,602800.0,11.6673,11.6808,11.6538,11.6763,602800.0
2006-08-07 13:30:00,26.01,26.02,25.99,26.01,212300.0,11.6808,11.6853,11.6718,11.6808,212300.0
2006-08-07 13:40:00,26.0,26.01,25.98,26.01,235300.0,11.6763,11.6808,11.6673,11.6808,235300.0
2006-08-07 13:50:00,26.01,26.05,26.0,26.05,374800.0,11.6808,11.6988,11.6763,11.6988,374800.0
2006-08-07 14:00:00,26.05,26.06,26.0,26.01,422500.0,11.6988,11.7032,11.6763,11.6808,422500.0
2006-08-07 14:10:00,26.0,26.01,25.99,25.99,598900.0,11.6763,11.6808,11.6718,11.6718,598900.0
2006-08-07 14:20:00,25.99,26.0,25.94,25.95,440100.0,11.6718,11.6763,11.6494,11.6538,440100.0
2006-08-07 14:30:00,25.95,25.99,25.94,25.98,618700.0,11.6538,11.6718,11.6494,11.6673,618700.0
2006-08-07 14:40:00,25.98,26.02,25.97,25.99,381600.0,11.6673,11.6853,11.6628,11.6718,381600.0
2006-08-07 14:50:00,25.99,26.03,25.98,26.02,576900.0,11.6718,11.6898,11.6673,11.6853,576900.0
2006-08-07 15:00:00,26.01,26.03,26.0,26.01,631200.0,11.6808,11.6898,11.6763,11.6808,631200.0
2006-08-07 15:10:00,26.01,26.02,26.0,26.01,441900.0,11.6808,11.6853,11.6763,11.6808,441900.0
2006-08-07 15:20:00,26.01,26.03,26.0,26.01,385900.0,11.6808,11.6898,11.6763,11.6808,385900.0
2006-08-07 15:30:00,26.01,26.06,26.0,26.05,607300.0,11.6808,11.7032,11.6763,11.6988,607300.0
2006-08-07 15:40:00,26.04,26.07,26.02,26.06,801200.0,11.6943,11.7077,11.6853,11.7032,801200.0
2006-08-07 15:50:00,26.06,26.07,26.01,26.06,1040900.0,11.7032,11.7077,11.6808,11.7032,1040900.0
2006-08-08 09:30:00,26.04,26.09,26.03,26.07,918600.0,11.6943,11.7167,11.6898,11.7077,918600.0
2006-08-08 09:40:00,26.06,26.07,26.02,26.02,975700.0,11.7032,11.7077,11.6853,11.6853,975700.0
2006-08-08 09:50:00,26.02,26.07,25.98,26.01,1110000.0,11.6853,11.7077,11.6673,11.6808,1110000.0
2006-08-08 10:00:00,26.01,26.02,25.97,25.98,935600.0,11.6808,11.6853,11.6628,11.6673,935600.0
2006-08-08 10:10:00,25.98,26.01,25.97,25.98,847500.0,11.6673,11.6808,11.6628,11.6673,847500.0
2006-08-08 10:20:00,25.98,26.01,25.98,26.0,778200.0,11.6673,11.6808,11.6673,11.6763,778200.0
2006-08-08 10:30:00,26.0,26.02,26.0,26.01,455600.0,11.6763,11.6853,11.6763,11.6808,455600.0
2006-08-08 10:40:00,26.01,26.03,26.0,26.01,421600.0,11.6808,11.6898,11.6763,11.6808,421600.0
2006-08-08 10:50:00,26.01,26.06,26.01,26.05,540500.0,11.6808,11.7032,11.6808,11.6988,540500.0
2006-08-08 11:00:00,26.06,26.06,26.03,26.05,600200.0,11.7032,11.7032,11.6898,11.6988,600200.0
2006-08-08 11:10:00,26.05,26.06,26.04,26.06,361200.0,11.6988,11.7032,11.6943,11.7032,361200.0
2006-08-08 11:20:00,26.06,26.08,26.05,26.07,363500.0,11.7032,11.7122,11.6988,11.7077,363500.0
2006-08-08 11:30:00,26.08,26.16,26.07,26.16,853600.0,11.7122,11.7482,11.7077,11.7482,853600.0
2006-08-08 11:40:00,26.16,26.19,26.15,26.17,538400.0,11.7482,11.7616,11.7437,11.7526,538400.0
2006-08-08 11:50:00,26.18,26.2,26.17,26.19,593800.0,11.7571,11.7661,11.7526,11.7616,593800.0
2006-08-08 12:00:00,26.2,26.21,26.19,26.2,781000.0,11.7661,11.7706,11.7616,11.7661,781000.0
2006-08-08 12:10:00,26.21,26.24,26.2,26.22,552200.0,11.7706,11.7841,11.7661,11.7751,552200.0
2006-08-08 12:20:00,26.22,26.25,26.21,26.23,451300.0,11.7751,11.7886,11.7706,11.7796,451300.0
2006-08-08 12:30:00,26.23,26.24,26.19,26.19,554300.0,11.7796,11.7841,11.7616,11.7616,554300.0
2006-08-08 12:40:00,26.19,26.2,26.16,26.16,377200.0,11.7616,11.7661,11.7482,11.7482,377200.0
2006-08-08 12:50:00,26.17,26.18,26.13,26.15,592500.0,11.7526,11.7571,11.7347,11.7437,592500.0
2006-08-08 13:00:00,26.16,26.18,26.14,26.16,705900.0,11.7482,11.7571,11.7392,11.7482,705900.0
2006-08-08 13:10:00,26.16,26.16,26.07,26.1,770700.0,11.7482,11.7482,11.7077,11.7212,770700.0
2006-08-08 13:20:00,26.09,26.14,26.09,26.1,746200.0,11.7167,11.7392,11.7167,11.7212,746200.0
2006-08-08 13:30:00,26.1,26.11,26.1,26.1,527400.0,11.7212,11.7257,11.7212,11.7212,527400.0
2006-08-08 13:40:00,26.1,26.13,26.07,26.1,626700.0,11.7212,11.7347,11.7077,11.7212,626700.0
2006-08-08 13:50:00,26.11,26.12,26.08,26.1,459300.0,11.7257,11.7302,11.7122,11.7212,459300.0
2006-08-08 14:00:00,26.09,26.12,26.09,26.1,483200.0,11.7167,11.7302,11.7167,11.7212,483200.0
2006-08-08 14:10:00,26.1,26.2,26.1,26.19,746600.0,11.7212,11.7661,11.7212,11.7616,746600.0
2006-08-08 14:20:00,26.19,26.21,26.06,26.14,1493500.0,11.7616,11.7706,11.7032,11.7392,1493500.0
2006-08-08 14:30:00,26.13,26.16,26.1,26.15,626700.0,11.7347,11.7482,11.7212,11.7437,626700.0
2006-08-08 14:40:00,26.16,26.25,26.14,26.21,935900.0,11.7482,11.7886,11.7392,11.7706,935900.0
2006-08-08 14:50:00,26.2,26.24,26.2,26.22,712900.0,11.7661,11.7841,11.7661,11.7751,712900.0
2006-08-08 15:00:00,26.21,26.22,26.15,26.17,702000.0,11.7706,11.7751,11.7437,11.7526,702000.0
2006-08-08 15:10:00,26.16,26.18,26.15,26.17,616000.0,11.7482,11.7571,11.7437,11.7526,616000.0
2006-08-08 15:20:00,26.17,26.2,26.14,26.2,682300.0,11.7526,11.7661,11.7392,11.7661,682300.0
2006-08-08 15:30:00,26.2,26.2,26.15,26.17,840200.0,11.7661,11.7661,11.7437,11.7526,840200.0
2006-08-08 15:40:00,26.17,26.18,26.11,26.14,967800.0,11.7526,11.7571,11.7257,11.7392,967800.0
2006-08-08 15:50:00,26.15,26.18,26.14,26.16,1247500.0,11.7437,11.7571,11.7392,11.7482,1247500.0
2006-08-09 09:30:00,26.13,26.23,26.13,26.17,1514700.0,11.8424,11.8877,11.8424,11.8605,1514700.0
2006-08-09 09:40:00,26.17,26.22,26.12,26.21,1184500.0,11.8605,11.8832,11.8378,11.8786,1184500.0
2006-08-09 09:50:00,26.22,26.22,26.17,26.18,702400.0,11.8832,11.8832,11.8605,11.865,702400.0
2006-08-09 10:00:00,26.17,26.19,26.14,26.16,800600.0,11.8605,11.8696,11.8469,11.856,800600.0
2006-08-09 10:10:00,26.16,26.19,26.15,26.16,571900.0,11.856,11.8696,11.8514,11.856,571900.0
2006-08-09 10:20:00,26.17,26.19,26.16,26.19,726400.0,11.8605,11.8696,11.856,11.8696,726400.0
2006-08-09 10:30:00,26.19,26.2,26.17,26.19,602600.0,11.8696,11.8741,11.8605,11.8696,602600.0
2006-08-09 10:40:00,26.19,26.2,26.17,26.2,711600.0,11.8696,11.8741,11.8605,11.8741,711600.0
2006-08-09 10:50:00,26.2,26.22,26.19,26.21,495500.0,11.8741,11.8832,11.8696,11.8786,495500.0
2006-08-09 11:00:00,26.21,26.23,26.2,26.22,491200.0,11.8786,11.8877,11.8741,11.8832,491200.0
2006-08-09 11:10:00,26.22,26.24,26.21,26.24,608300.0,11.8832,11.8922,11.8786,11.8922,608300.0
2006-08-09 11:20:00,26.24,26.24,26.21,26.22,698800.0,11.8922,11.8922,11.8786,11.8832,698800.0
2006-08-09 11:30:00,26.24,26.28,26.23,26.26,987200.0,11.8922,11.9104,11.8877,11.9013,987200.0
2006-08-09 11:40:00,26.27,26.28,26.25,26.27,808000.0,11.9058,11.9104,11.8968,11.9058,808000.0
2006-08-09 11:50:00,26.28,26.29,26.24,26.28,911300.0,11.9104,11.9149,11.8922,11.9104,911300.0
2006-08-09 12:00:00,26.28,26.28,26.24,26.24,473000.0,11.9104,11.9104,11.8922,11.8922,473000.0
2006-08-09 12:10:00,26.24,26.3,26.22,26.29,686700.0,11.8922,11.9194,11.8832,11.9149,686700.0
2006-08-09 12:20:00,26.29,26.29,26.26,26.26,305400.0,11.9149,11.9149,11.9013,11.9013,305400.0
2006-08-09 12:30:00,26.27,26.28,26.26,26.27,503700.0,11.9058,11.9104,11.9013,11.9058,503700.0
2006-08-09 12:40:00,26.27,26.28,26.26,26.26,497500.0,11.9058,11.9104,11.9013,11.9013,497500.0
2006-08-09 12:50:00,26.26,26.27,26.21,26.23,605600.0,11.9013,11.9058,11.8786,11.8877,605600.0
2006-08-09 13:00:00,26.23,26.24,26.22,26.23,340600.0,11.8877,11.8922,11.8832,11.8877,340600.0
2006-08-09 13:10:00,26.23,26.28,26.22,26.23,698600.0,11.8877,11.9104,11.8832,11.8877,698600.0
2006-08-09 13:20:00,26.23,26.25,26.22,26.24,551900.0,11.8877,11.8968,11.8832,11.8922,551900.0
2006-08-09 13:30:00,26.25,26.25,26.19,26.21,574800.0,11.8968,11.8968,11.8696,11.8786,574800.0
2006-08-09 13:40:00,26.21,26.25,26.2,26.23,553700.0,11.8786,11.8968,11.8741,11.8877,553700.0
2006-08-09 13:50:00,26.23,26.24,26.21,26.22,850700.0,11.8877,11.8922,11.8786,11.8832,850700.0
2006-08-09 14:00:00,26.22,26.28,26.21,26.27,985400.0,11.8832,11.9104,11.8786,11.9058,985400.0
2006-08-09 14:10:00,26.27,26.28,26.23,26.26,676800.0,11.9058,11.9104,11.8877,11.9013,676800.0
2006-08-09 14:20:00,26.27,26.28,26.24,26.25,916900.0,11.9058,11.9104,11.8922,11.8968,916900.0
2006-08-09 14:30:00,26.24,26.25,26.22,26.23,848400.0,11.8922,11.8968,11.8832,11.8877,848400.0
2006-08-09 14:40:00,26.24,26.25,26.21,26.23,1069300.0,11.8922,11.8968,11.8786,11.8877,1069300.0
2006-08-09 14:50:00,26.23,26.24,26.19,26.23,790000.0,11.8877,11.8922,11.8696,11.8877,790000.0
2006-08-09 15:00:00,26.22,26.23,26.17,26.17,887800.0,11.8832,11.8877,11.8605,11.8605,887800.0
2006-08-09 15:10:00,26.16,26.2,26.16,26.2,877400.0,11.856,11.8741,11.856,11.8741,877400.0
2006-08-09 15:20:00,26.2,26.21,26.11,26.16,1153700.0,11.8741,11.8786,11.8333,11.856,1153700.0
2006-08-09 15:30:00,26.16,26.16,26.05,26.05,700100.0,11.856,11.856,11.8061,11.8061,700100.0
2006-08-09 15:40:00,26.05,26.12,26.01,26.09,1880400.0,11.8061,11.8378,11.788,11.8243,1880400.0
2006-08-09 15:50:00,26.1,26.19,26.05,26.16,2393500.0,11.8288,11.8696,11.8061,11.856,2393500.0
2006-08-10 09:30:00,25.95,26.0,25.94,25.94,1361900.0,11.7608,11.7835,11.7563,11.7563,1361900.0
2006-08-10 09:40:00,25.94,25.96,25.81,25.83,1065400.0,11.7563,11.7653,11.6974,11.7064,1065400.0
2006-08-10 09:50:00,25.83,25.91,25.82,25.91,867200.0,11.7064,11.7427,11.7019,11.7427,867200.0
2006-08-10 10:00:00,25.9,25.95,25.87,25.91,623200.0,11.7381,11.7608,11.7245,11.7427,623200.0
2006-08-10 10:10:00,25.91,25.92,25.87,25.87,550000.0,11.7427,11.7472,11.7245,11.7245,550000.0
2006-08-10 10:20:00,25.87,25.88,25.82,25.84,539900.0,11.7245,11.7291,11.7019,11.711,539900.0
2006-08-10 10:30:00,25.84,25.91,25.83,25.89,589800.0,11.711,11.7427,11.7064,11.7336,589800.0
2006-08-10 10:40:00,25.88,25.92,25.87,25.89,437800.0,11.7291,11.7472,11.7245,11.7336,437800.0
2006-08-10 10:50:00,25.89,25.9,25.8,25.81,354600.0,11.7336,11.7381,11.6928,11.6974,354600.0
2006-08-10 11:00:00,25.81,25.82,25.75,25.77,867800.0,11.6974,11.7019,11.6702,11.6792,867800.0
2006-08-10 11:10:00,25.77,25.89,25.77,25.81,638500.0,11.6792,11.7336,11.6792,11.6974,638500.0
2006-08-10 11:20:00,25.81,25.82,25.77,25.79,584000.0,11.6974,11.7019,11.6792,11.6883,584000.0
2006-08-10 11:30:00,25.78,25.79,25.62,25.63,761500.0,11.6838,11.6883,11.6112,11.6158,761500.0
2006-08-10 11:40:00,25.64,25.73,25.61,25.72,539900.0,11.6203,11.6611,11.6067,11.6566,539900.0
2006-08-10 11:50:00,25.72,25.75,25.71,25.71,443800.0,11.6566,11.6702,11.652,11.652,443800.0
2006-08-10 12:00:00,25.71,25.75,25.68,25.7,552200.0,11.652,11.6702,11.6384,11.6475,552200.0
2006-08-10 12:10:00,25.7,25.73,25.69,25.72,636800.0,11.6475,11.6611,11.643,11.6566,636800.0
2006-08-10 12:20:00,25.72,25.8,25.72,25.77,327500.0,11.6566,11.6928,11.6566,11.6792,327500.0
2006-08-10 12:30:00,25.78,25.79,25.75,25.75,258900.0,11.6838,11.6883,11.6702,11.6702,258900.0
2006-08-10 12:40:00,25.76,25.76,25.68,25.71,259900.0,11.6747,11.6747,11.6384,11.652,259900.0
2006-08-10 12:50:00,25.71,25.76,25.7,25.75,293600.0,11.652,11.6747,11.6475,11.6702,293600.0
2006-08-10 13:00:00,25.75,25.75,25.7,25.7,178600.0,11.6702,11.6702,11.6475,11.6475,178600.0
2006-08-10 13:10:00,25.7,25.74,25.69,25.73,195900.0,11.6475,11.6656,11.643,11.6611,195900.0
2006-08-10 13:20:00,25.72,25.73,25.67,25.73,336800.0,11.6566,11.6611,11.6339,11.6611,336800.0
2006-08-10 13:30:00,25.72,25.83,25.72,25.83,400100.0,11.6566,11.7064,11.6566,11.7064,400100.0
2006-08-10 13:40:00,25.82,25.9,25.82,25.87,573300.0,11.7019,11.7381,11.7019,11.7245,573300.0
2006-08-10 13:50:00,25.86,25.87,25.8,25.85,329100.0,11.72,11.7245,11.6928,11.7155,329100.0
2006-08-10 14:00:00,25.85,25.9,25.84,25.88,611100.0,11.7155,11.7381,11.711,11.7291,611100.0
2006-08-10 14:10:00,25.88,25.92,25.87,25.88,480300.0,11.7291,11.7472,11.7245,11.7291,480300.0
2006-08-10 14:20:00,25.89,25.9,25.83,25.89,454200.0,11.7336,11.7381,11.7064,11.7336,454200.0
2006-08-10 14:30:00,25.88,25.89,25.83,25.84,336900.0,11.7291,11.7336,11.7064,11.711,336900.0
2006-08-10 14:40:00,25.84,25.86,25.77,25.78,374100.0,11.711,11.72,11.6792,11.6838,374100.0
2006-08-10 14:50:00,25.77,25.83,25.75,25.78,346200.0,11.6792,11.7064,11.6702,11.6838,346200.0
2006-08-10 15:00:00,25.78,25.79,25.75,25.75,345600.0,11.6838,11.6883,11.6702,11.6702,345600.0
2006-08-10 15:10:00,25.75,25.81,25.73,25.8,463000.0,11.6702,11.6974,11.6611,11.6928,463000.0
2006-08-10 15:20:00,25.8,25.83,25.76,25.78,487900.0,11.6928,11.7064,11.6747,11.6838,487900.0
2006-08-10 15:30:00,25.79,25.9,25.78,25.87,656700.0,11.6883,11.7381,11.6838,11.7245,656700.0
2006-08-10 15:40:00,25.88,26.04,25.87,26.04,1340200.0,11.7291,11.8016,11.7245,11.8016,1340200.0
2006-08-10 15:50:00,26.04,26.04,25.92,25.97,1703800.0,11.8016,11.8016,11.7472,11.7699,1703800.0
2006-08-11 09:30:00,25.83,25.89,25.79,25.87,672600.0,11.7064,11.7336,11.6883,11.7245,672600.0
2006-08-11 09:40:00,25.87,25.88,25.79,25.8,361000.0,11.7245,11.7291,11.6883,11.6928,361000.0
2006-08-11 09:50:00,25.81,25.82,25.75,25.75,516800.0,11.6974,11.7019,11.6702,11.6702,516800.0
2006-08-11 10:00:00,25.75,25.77,25.7,25.76,668300.0,11.6702,11.6792,11.6475,11.6747,668300.0
2006-08-11 10:10:00,25.75,25.77,25.74,25.75,400600.0,11.6702,11.6792,11.6656,11.6702,400600.0
2006-08-11 10:20:00,25.75,25.8,25.75,25.75,339100.0,11.6702,11.6928,11.6702,11.6702,339100.0
2006-08-11 10:30:00,25.75,25.76,25.7,25.74,449800.0,11.6702,11.6747,11.6475,11.6656,449800.0
2006-08-11 10:40:00,25.75,25.76,25.72,25.73,351800.0,11.6702,11.6747,11.6566,11.6611,351800.0
2006-08-11 10:50:00,25.73,25.75,25.69,25.71,247400.0,11.6611,11.6702,11.643,11.652,247400.0
2006-08-11 11:00:00,25.71,25.75,25.68,25.71,366700.0,11.652,11.6702,11.6384,11.652,366700.0
2006-08-11 11:10:00,25.7,25.74,25.7,25.73,255100.0,11.6475,11.6656,11.6475,11.6611,255100.0
2006-08-11 11:20:00,25.73,25.75,25.72,25.73,244500.0,11.6611,11.6702,11.6566,11.6611,244500.0
2006-08-11 11:30:00,25.74,25.74,25.7,25.71,299900.0,11.6656,11.6656,11.6475,11.652,299900.0
2006-08-11 11:40:00,25.7,25.71,25.66,25.67,418900.0,11.6475,11.652,11.6294,11.6339,418900.0
2006-08-11 11:50:00,25.66,25.67,25.6,25.62,439900.0,11.6294,11.6339,11.6022,11.6112,439900.0
2006-08-11 12:00:00,25.62,25.65,25.6,25.62,348500.0,11.6112,11.6248,11.6022,11.6112,348500.0
2006-08-11 12:10:00,25.62,25.63,25.61,25.61,184600.0,11.6112,11.6158,11.6067,11.6067,184600.0
2006-08-11 12:20:00,25.62,25.65,25.61,25.64,294700.0,11.6112,11.6248,11.6067,11.6203,294700.0
2006-08-11 12:30:00,25.64,25.68,25.63,25.66,249100.0,11.6203,11.6384,11.6158,11.6294,249100.0
2006-08-11 12:40:00,25.66,25.67,25.61,25.62,245200.0,11.6294,11.6339,11.6067,11.6112,245200.0
2006-08-11 12:50:00,25.62,25.63,25.6,25.61,285100.0,11.6112,11.6158,11.6022,11.6067,285100.0
2006-08-11 13:00:00,25.6,25.62,25.56,25.58,318000.0,11.6022,11.6112,11.5841,11.5931,318000.0
2006-08-11 13:10:00,25.58,25.61,25.53,25.55,341800.0,11.5931,11.6067,11.5705,11.5795,341800.0
2006-08-11 13:20:00,25.55,25.59,25.54,25.57,194800.0,11.5795,11.5976,11.575,11.5886,194800.0
2006-08-11 13:30:00,25.58,25.59,25.57,25.58,207100.0,11.5931,11.5976,11.5886,11.5931,207100.0
2006-08-11 13:40:00,25.58,25.64,25.57,25.63,462200.0,11.5931,11.6203,11.5886,11.6158,462200.0
2006-08-11 13:50:00,25.63,25.7,25.62,25.7,443500.0,11.6158,11.6475,11.6112,11.6475,443500.0
2006-08-11 14:00:00,25.7,25.78,25.69,25.76,779300.0,11.6475,11.6838,11.643,11.6747,779300.0
2006-08-11 14:10:00,25.76,25.82,25.75,25.82,474000.0,11.6747,11.7019,11.6702,11.7019,474000.0
2006-08-11 14:20:00,25.82,25.85,25.76,25.79,462700.0,11.7019,11.7155,11.6747,11.6883,462700.0
2006-08-11 14:30:00,25.79,25.8,25.73,25.77,500600.0,11.6883,11.6928,11.6611,11.6792,500600.0
2006-08-11 14:40:00,25.77,25.8,25.72,25.73,324000.0,11.6792,11.6928,11.6566,11.6611,324000.0
2006-08-11 14:50:00,25.73,25.77,25.71,25.71,255500.0,11.6611,11.6792,11.652,11.652,255500.0
2006-08-11 15:00:00,25.71,25.78,25.7,25.73,403100.0,11.652,11.6838,11.6475,11.6611,403100.0
2006-08-11 15:10:00,25.73,25.77,25.71,25.72,509400.0,11.6611,11.6792,11.652,11.6566,509400.0
2006-08-11 15:20:00,25.71,25.76,25.7,25.75,325500.0,11.652,11.6747,11.6475,11.6702,325500.0
2006-08-11 15:30:00,25.75,25.79,25.73,25.78,335100.0,11.6702,11.6883,11.6611,11.6838,335100.0
2006-08-11 15:40:00,25.78,25.84,25.76,25.84,562400.0,11.6838,11.711,11.6747,11.711,562400.0
2006-08-11 15:50:00,25.84,25.85,25.8,25.82,934500.0,11.711,11.7155,11.6928,11.7019,934500.0
2006-08-14 09:30:00,25.88,26.02,25.85,26.02,1409500.0,11.7291,11.7925,11.7155,11.7925,1409500.0
2006-08-14 09:40:00,26.02,26.08,25.98,25.98,780500.0,11.7925,11.8197,11.7744,11.7744,780500.0
2006-08-14 09:50:00,25.98,26.12,25.97,26.1,887600.0,11.7744,11.8378,11.7699,11.8288,887600.0
2006-08-14 10:00:00,26.1,26.22,26.1,26.2,1009000.0,11.8288,11.8832,11.8288,11.8741,1009000.0
2006-08-14 10:10:00,26.2,26.23,26.17,26.2,649100.0,11.8741,11.8877,11.8605,11.8741,649100.0
2006-08-14 10:20:00,26.19,26.22,26.18,26.2,566700.0,11.8696,11.8832,11.865,11.8741,566700.0
2006-08-14 10:30:00,26.19,26.24,26.19,26.23,608900.0,11.8696,11.8922,11.8696,11.8877,608900.0
2006-08-14 10:40:00,26.22,26.24,26.21,26.23,472600.0,11.8832,11.8922,11.8786,11.8877,472600.0
2006-08-14 10:50:00,26.23,26.25,26.22,26.23,360300.0,11.8877,11.8968,11.8832,11.8877,360300.0
2006-08-14 11:00:00,26.24,26.26,26.23,26.25,614700.0,11.8922,11.9013,11.8877,11.8968,614700.0
2006-08-14 11:10:00,26.25,26.29,26.23,26.26,761500.0,11.8968,11.9149,11.8877,11.9013,761500.0
2006-08-14 11:20:00,26.26,26.28,26.22,26.24,437000.0,11.9013,11.9104,11.8832,11.8922,437000.0
2006-08-14 11:30:00,26.24,26.25,26.22,26.24,420600.0,11.8922,11.8968,11.8832,11.8922,420600.0
2006-08-14 11:40:00,26.25,26.25,26.2,26.21,408600.0,11.8968,11.8968,11.8741,11.8786,408600.0
2006-08-14 11:50:00,26.21,26.24,26.2,26.21,516000.0,11.8786,11.8922,11.8741,11.8786,516000.0
2006-08-14 12:00:00,26.2,26.21,26.13,26.14,428600.0,11.8741,11.8786,11.8424,11.8469,428600.0
2006-08-14 12:10:00,26.14,26.18,26.1,26.17,366700.0,11.8469,11.865,11.8288,11.8605,366700.0
2006-08-14 12:20:00,26.17,26.25,26.17,26.23,454900.0,11.8605,11.8968,11.8605,11.8877,454900.0
2006-08-14 12:30:00,26.23,26.25,26.18,26.25,309300.0,11.8877,11.8968,11.865,11.8968,309300.0
2006-08-14 12:40:00,26.24,26.26,26.23,26.24,497500.0,11.8922,11.9013,11.8877,11.8922,497500.0
2006-08-14 12:50:00,26.26,26.26,26.17,26.17,530700.0,11.9013,11.9013,11.8605,11.8605,530700.0
2006-08-14 13:00:00,26.17,26.21,26.15,26.21,293000.0,11.8605,11.8786,11.8514,11.8786,293000.0
2006-08-14 13:10:00,26.2,26.21,26.1,26.14,484800.0,11.8741,11.8786,11.8288,11.8469,484800.0
2006-08-14 13:20:00,26.14,26.2,26.13,26.2,223400.0,11.8469,11.8741,11.8424,11.8741,223400.0
2006-08-14 13:30:00,26.19,26.25,26.18,26.23,368400.0,11.8696,11.8968,11.865,11.8877,368400.0
2006-08-14 13:40:00,26.23,26.25,26.22,26.24,304200.0,11.8877,11.8968,11.8832,11.8922,304200.0
2006-08-14 13:50:00,26.24,26.25,26.2,26.21,456200.0,11.8922,11.8968,11.8741,11.8786,456200.0
2006-08-14 14:00:00,26.21,26.24,26.16,26.17,468000.0,11.8786,11.8922,11.856,11.8605,468000.0
2006-08-14 14:10:00,26.16,26.19,26.12,26.15,423600.0,11.856,11.8696,11.8378,11.8514,423600.0
2006-08-14 14:20:00,26.16,26.2,26.11,26.18,345500.0,11.856,11.8741,11.8333,11.865,345500.0
2006-08-14 14:30:00,26.18,26.21,26.15,26.18,328200.0,11.865,11.8786,11.8514,11.865,328200.0
2006-08-14 14:40:00,26.18,26.22,26.18,26.19,320300.0,11.865,11.8832,11.865,11.8696,320300.0
2006-08-14 14:50:00,26.19,26.2,26.07,26.11,915100.0,11.8696,11.8741,11.8152,11.8333,915100.0
2006-08-14 15:00:00,26.11,26.11,26.04,26.08,563700.0,11.8333,11.8333,11.8016,11.8197,563700.0
2006-08-14 15:10:00,26.08,26.13,26.06,26.08,474800.0,11.8197,11.8424,11.8107,11.8197,474800.0
2006-08-14 15:20:00,26.09,26.09,26.05,26.05,414600.0,11.8243,11.8243,11.8061,11.8061,414600.0
2006-08-14 15:30:00,26.05,26.08,26.02,26.07,639700.0,11.8061,11.8197,11.7925,11.8152,639700.0
2006-08-14 15:40:00,26.08,26.12,26.05,26.1,668400.0,11.8197,11.8378,11.8061,11.8288,668400.0
2006-08-14 15:50:00,26.09,26.1,26.01,26.06,919900.0,11.8243,11.8288,11.788,11.8107,919900.0
2006-08-15 09:30:00,26.17,26.27,26.13,26.19,1332500.0,11.8605,11.9058,11.8424,11.8696,1332500.0
2006-08-15 09:40:00,26.2,26.27,26.19,26.25,761200.0,11.8741,11.9058,11.8696,11.8968,761200.0
2006-08-15 09:50:00,26.26,26.27,26.21,26.27,712600.0,11.9013,11.9058,11.8786,11.9058,712600.0
2006-08-15 10:00:00,26.26,26.29,26.23,26.28,652100.0,11.9013,11.9149,11.8877,11.9104,652100.0
2006-08-15 10:10:00,26.28,26.29,26.23,26.24,516100.0,11.9104,11.9149,11.8877,11.8922,516100.0
2006-08-15 10:20:00,26.25,26.26,26.23,26.25,302900.0,11.8968,11.9013,11.8877,11.8968,302900.0
2006-08-15 10:30:00,26.24,26.27,26.24,26.26,378700.0,11.8922,11.9058,11.8922,11.9013,378700.0
2006-08-15 10:40:00,26.27,26.3,26.26,26.28,564200.0,11.9058,11.9194,11.9013,11.9104,564200.0
2006-08-15 10:50:00,26.28,26.29,26.25,26.25,559500.0,11.9104,11.9149,11.8968,11.8968,559500.0
2006-08-15 11:00:00,26.25,26.3,26.25,26.27,649300.0,11.8968,11.9194,11.8968,11.9058,649300.0
2006-08-15 11:10:00,26.26,26.29,26.26,26.28,676500.0,11.9013,11.9149,11.9013,11.9104,676500.0
2006-08-15 11:20:00,26.29,26.29,26.27,26.29,270200.0,11.9149,11.9149,11.9058,11.9149,270200.0
2006-08-15 11:30:00,26.28,26.29,26.24,26.28,404800.0,11.9104,11.9149,11.8922,11.9104,404800.0
2006-08-15 11:40:00,26.28,26.3,26.26,26.29,366900.0,11.9104,11.9194,11.9013,11.9149,366900.0
2006-08-15 11:50:00,26.29,26.32,26.28,26.28,868400.0,11.9149,11.9285,11.9104,11.9104,868400.0
2006-08-15 12:00:00,26.28,26.31,26.27,26.3,283100.0,11.9104,11.924,11.9058,11.9194,283100.0
2006-08-15 12:10:00,26.29,26.32,26.28,26.29,383000.0,11.9149,11.9285,11.9104,11.9149,383000.0
2006-08-15 12:20:00,26.29,26.32,26.28,26.3,303700.0,11.9149,11.9285,11.9104,11.9194,303700.0
2006-08-15 12:30:00,26.3,26.31,26.27,26.28,209000.0,11.9194,11.924,11.9058,11.9104,209000.0
2006-08-15 12:40:00,26.28,26.28,26.27,26.27,112900.0,11.9104,11.9104,11.9058,11.9058,112900.0
2006-08-15 12:50:00,26.28,26.3,26.27,26.29,197400.0,11.9104,11.9194,11.9058,11.9149,197400.0
2006-08-15 13:00:00,26.29,26.3,26.29,26.29,193800.0,11.9149,11.9194,11.9149,11.9149,193800.0
2006-08-15 13:10:00,26.3,26.3,26.27,26.27,285000.0,11.9194,11.9194,11.9058,11.9058,285000.0
2006-08-15 13:20:00,26.27,26.31,26.27,26.3,190500.0,11.9058,11.924,11.9058,11.9194,190500.0
2006-08-15 13:30:00,26.31,26.31,26.27,26.29,239000.0,11.924,11.924,11.9058,11.9149,239000.0
2006-08-15 13:40:00,26.29,26.31,26.28,26.3,272700.0,11.9149,11.924,11.9104,11.9194,272700.0
2006-08-15 13:50:00,26.3,26.31,26.29,26.31,234600.0,11.9194,11.924,11.9149,11.924,234600.0
2006-08-15 14:00:00,26.3,26.31,26.29,26.31,222200.0,11.9194,11.924,11.9149,11.924,222200.0
2006-08-15 14:10:00,26.31,26.33,26.3,26.32,278300.0,11.924,11.933,11.9194,11.9285,278300.0
2006-08-15 14:20:00,26.33,26.34,26.3,26.33,321200.0,11.933,11.9376,11.9194,11.933,321200.0
2006-08-15 14:30:00,26.33,26.38,26.33,26.37,443700.0,11.933,11.9557,11.933,11.9512,443700.0
2006-08-15 14:40:00,26.36,26.4,26.36,26.4,553700.0,11.9466,11.9647,11.9466,11.9647,553700.0
2006-08-15 14:50:00,26.4,26.42,26.38,26.42,412200.0,11.9647,11.9738,11.9557,11.9738,412200.0
2006-08-15 15:00:00,26.41,26.43,26.4,26.41,470800.0,11.9693,11.9783,11.9647,11.9693,470800.0
2006-08-15 15:10:00,26.41,26.49,26.4,26.46,1219300.0,11.9693,12.0055,11.9647,11.9919,1219300.0
2006-08-15 15:20:00,26.45,26.49,26.45,26.45,625800.0,11.9874,12.0055,11.9874,11.9874,625800.0
2006-08-15 15:30:00,26.45,26.46,26.41,26.43,622600.0,11.9874,11.9919,11.9693,11.9783,622600.0
2006-08-15 15:40:00,26.42,26.46,26.42,26.43,1020600.0,11.9738,11.9919,11.9738,11.9783,1020600.0
2006-08-15 15:50:00,26.42,26.43,26.34,26.39,1573100.0,11.9738,11.9783,11.9376,11.9602,1573100.0
2006-08-16 09:30:00,26.38,26.49,26.35,26.49,1050100.0,11.9557,12.0055,11.9421,12.0055,1050100.0
2006-08-16 09:40:00,26.49,26.5,26.46,26.49,874300.0,12.0055,12.0101,11.9919,12.0055,874300.0
2006-08-16 09:50:00,26.5,26.52,26.48,26.51,1020900.0,12.0101,12.0191,12.001,12.0146,1020900.0
2006-08-16 10:00:00,26.51,26.53,26.49,26.51,553300.0,12.0146,12.0237,12.0055,12.0146,553300.0
2006-08-16 10:10:00,26.52,26.54,26.51,26.52,509100.0,12.0191,12.0282,12.0146,12.0191,509100.0
2006-08-16 10:20:00,26.52,26.59,26.51,26.59,940000.0,12.0191,12.0509,12.0146,12.0509,940000.0
2006-08-16 10:30:00,26.59,26.65,26.5,26.63,1081500.0,12.0509,12.0781,12.0101,12.069,1081500.0
2006-08-16 10:40:00,26.64,26.73,26.62,26.71,1277300.0,12.0735,12.1143,12.0645,12.1052,1277300.0
2006-08-16 10:50:00,26.71,26.78,26.7,26.76,1182600.0,12.1052,12.137,12.1007,12.1279,1182600.0
2006-08-16 11:00:00,26.76,26.79,26.73,26.75,890200.0,12.1279,12.1415,12.1143,12.1234,890200.0
2006-08-16 11:10:00,26.75,26.77,26.71,26.73,690100.0,12.1234,12.1324,12.1052,12.1143,690100.0
2006-08-16 11:20:00,26.72,26.74,26.68,26.7,548900.0,12.1098,12.1188,12.0916,12.1007,548900.0
2006-08-16 11:30:00,26.7,26.76,26.69,26.7,671000.0,12.1007,12.1279,12.0962,12.1007,671000.0
2006-08-16 11:40:00,26.7,26.76,26.65,26.74,582400.0,12.1007,12.1279,12.0781,12.1188,582400.0
2006-08-16 11:50:00,26.74,26.77,26.72,26.72,515000.0,12.1188,12.1324,12.1098,12.1098,515000.0
2006-08-16 12:00:00,26.72,26.75,26.7,26.74,618500.0,12.1098,12.1234,12.1007,12.1188,618500.0
2006-08-16 12:10:00,26.74,26.75,26.71,26.71,328300.0,12.1188,12.1234,12.1052,12.1052,328300.0
2006-08-16 12:20:00,26.72,26.74,26.71,26.72,417800.0,12.1098,12.1188,12.1052,12.1098,417800.0
2006-08-16 12:30:00,26.73,26.77,26.72,26.76,692300.0,12.1143,12.1324,12.1098,12.1279,692300.0
2006-08-16 12:40:00,26.77,26.79,26.76,26.76,501600.0,12.1324,12.1415,12.1279,12.1279,501600.0
2006-08-16 12:50:00,26.77,26.77,26.75,26.75,420900.0,12.1324,12.1324,12.1234,12.1234,420900.0
2006-08-16 13:00:00,26.75,26.77,26.71,26.73,598800.0,12.1234,12.1324,12.1052,12.1143,598800.0
2006-08-16 13:10:00,26.73,26.74,26.72,26.73,340600.0,12.1143,12.1188,12.1098,12.1143,340600.0
2006-08-16 13:20:00,26.73,26.76,26.72,26.74,321800.0,12.1143,12.1279,12.1098,12.1188,321800.0
2006-08-16 13:30:00,26.74,26.75,26.72,26.75,440900.0,12.1188,12.1234,12.1098,12.1234,440900.0
2006-08-16 13:40:00,26.74,26.75,26.69,26.69,634700.0,12.1188,12.1234,12.0962,12.0962,634700.0
2006-08-16 13:50:00,26.7,26.71,26.69,26.71,252600.0,12.1007,12.1052,12.0962,12.1052,252600.0
2006-08-16 14:00:00,26.71,26.74,26.7,26.73,371600.0,12.1052,12.1188,12.1007,12.1143,371600.0
2006-08-16 14:10:00,26.73,26.76,26.72,26.74,318600.0,12.1143,12.1279,12.1098,12.1188,318600.0
2006-08-16 14:20:00,26.74,26.74,26.72,26.74,377700.0,12.1188,12.1188,12.1098,12.1188,377700.0
2006-08-16 14:30:00,26.73,26.78,26.73,26.75,554000.0,12.1143,12.137,12.1143,12.1234,554000.0
2006-08-16 14:40:00,26.75,26.8,26.74,26.79,579200.0,12.1234,12.146,12.1188,12.1415,579200.0
2006-08-16 14:50:00,26.78,26.81,26.77,26.79,1059000.0,12.137,12.1506,12.1324,12.1415,1059000.0
2006-08-16 15:00:00,26.79,26.8,26.74,26.76,617800.0,12.1415,12.146,12.1188,12.1279,617800.0
2006-08-16 15:10:00,26.75,26.78,26.73,26.77,673500.0,12.1234,12.137,12.1143,12.1324,673500.0
2006-08-16 15:20:00,26.76,26.78,26.73,26.75,597300.0,12.1279,12.137,12.1143,12.1234,597300.0
2006-08-16 15:30:00,26.75,26.8,26.74,26.78,771400.0,12.1234,12.146,12.1188,12.137,771400.0
2006-08-16 15:40:00,26.77,26.8,26.75,26.76,779700.0,12.1324,12.146,12.1234,12.1279,779700.0
2006-08-16 15:50:00,26.76,26.76,26.71,26.73,1242600.0,12.1279,12.1279,12.1052,12.1143,1242600.0
2006-08-17 09:30:00,26.77,26.93,26.7,26.93,1360000.0,12.1324,12.2049,12.1007,12.2049,1360000.0
2006-08-17 09:40:00,26.92,26.97,26.9,26.96,1119400.0,12.2004,12.2231,12.1914,12.2185,1119400.0
2006-08-17 09:50:00,26.96,27.0,26.95,26.99,795200.0,12.2185,12.2367,12.214,12.2321,795200.0
2006-08-17 10:00:00,27.0,27.03,26.96,26.98,2409200.0,12.2367,12.2503,12.2185,12.2276,2409200.0
2006-08-17 10:10:00,26.98,26.98,26.82,26.93,2010300.0,12.2276,12.2276,12.1551,12.2049,2010300.0
2006-08-17 10:20:00,26.92,26.99,26.88,26.89,894400.0,12.2004,12.2321,12.1823,12.1868,894400.0
2006-08-17 10:30:00,26.9,26.91,26.84,26.88,1168800.0,12.1914,12.1959,12.1642,12.1823,1168800.0
2006-08-17 10:40:00,26.88,26.89,26.8,26.81,831500.0,12.1823,12.1868,12.146,12.1506,831500.0
2006-08-17 10:50:00,26.81,26.9,26.8,26.89,482300.0,12.1506,12.1914,12.146,12.1868,482300.0
2006-08-17 11:00:00,26.89,26.91,26.87,26.88,448900.0,12.1868,12.1959,12.1778,12.1823,448900.0
2006-08-17 11:10:00,26.87,26.95,26.87,26.94,486100.0,12.1778,12.214,12.1778,12.2095,486100.0
2006-08-17 11:20:00,26.94,26.95,26.9,26.93,432100.0,12.2095,12.214,12.1914,12.2049,432100.0
2006-08-17 11:30:00,26.93,26.97,26.88,26.93,441300.0,12.2049,12.2231,12.1823,12.2049,441300.0
2006-08-17 11:40:00,26.92,26.92,26.87,26.91,501600.0,12.2004,12.2004,12.1778,12.1959,501600.0
2006-08-17 11:50:00,26.91,26.92,26.87,26.88,304600.0,12.1959,12.2004,12.1778,12.1823,304600.0
2006-08-17 12:00:00,26.88,26.91,26.82,26.9,355600.0,12.1823,12.1959,12.1551,12.1914,355600.0
2006-08-17 12:10:00,26.89,26.93,26.89,26.93,308700.0,12.1868,12.2049,12.1868,12.2049,308700.0
2006-08-17 12:20:00,26.92,26.97,26.91,26.96,393000.0,12.2004,12.2231,12.1959,12.2185,393000.0
2006-08-17 12:30:00,26.96,26.98,26.94,26.96,288300.0,12.2185,12.2276,12.2095,12.2185,288300.0
2006-08-17 12:40:00,26.97,27.0,26.95,26.99,344300.0,12.2231,12.2367,12.214,12.2321,344300.0
2006-08-17 12:50:00,27.0,27.02,26.99,27.01,477200.0,12.2367,12.2457,12.2321,12.2412,477200.0
2006-08-17 13:00:00,27.02,27.02,27.0,27.01,273400.0,12.2457,12.2457,12.2367,12.2412,273400.0
2006-08-17 13:10:00,27.0,27.04,27.0,27.02,479500.0,12.2367,12.2548,12.2367,12.2457,479500.0
2006-08-17 13:20:00,27.03,27.04,27.01,27.01,449000.0,12.2503,12.2548,12.2412,12.2412,449000.0
2006-08-17 13:30:00,27.01,27.03,26.99,27.01,343100.0,12.2412,12.2503,12.2321,12.2412,343100.0
2006-08-17 13:40:00,27.01,27.02,26.98,26.99,475600.0,12.2412,12.2457,12.2276,12.2321,475600.0
2006-08-17 13:50:00,26.99,27.0,26.9,26.92,495200.0,12.2321,12.2367,12.1914,12.2004,495200.0
2006-08-17 14:00:00,26.93,26.96,26.88,26.91,803000.0,12.2049,12.2185,12.1823,12.1959,803000.0
2006-08-17 14:10:00,26.92,26.94,26.89,26.89,759500.0,12.2004,12.2095,12.1868,12.1868,759500.0
2006-08-17 14:20:00,26.89,26.96,26.89,26.95,479800.0,12.1868,12.2185,12.1868,12.214,479800.0
2006-08-17 14:30:00,26.96,27.0,26.95,26.99,517800.0,12.2185,12.2367,12.214,12.2321,517800.0
2006-08-17 14:40:00,27.0,27.02,26.98,27.01,688500.0,12.2367,12.2457,12.2276,12.2412,688500.0
2006-08-17 14:50:00,27.01,27.04,27.0,27.04,404400.0,12.2412,12.2548,12.2367,12.2548,404400.0
2006-08-17 15:00:00,27.03,27.05,27.01,27.04,669600.0,12.2503,12.2593,12.2412,12.2548,669600.0
2006-08-17 15:10:00,27.04,27.07,27.04,27.06,710900.0,12.2548,12.2684,12.2548,12.2639,710900.0
2006-08-17 15:20:00,27.06,27.12,27.06,27.11,878200.0,12.2639,12.2911,12.2639,12.2865,878200.0
2006-08-17 15:30:00,27.11,27.12,27.08,27.1,900600.0,12.2865,12.2911,12.2729,12.282,900600.0
2006-08-17 15:40:00,27.1,27.1,27.0,27.06,1084600.0,12.282,12.282,12.2367,12.2639,1084600.0
2006-08-17 15:50:00,27.07,27.11,27.0,27.01,1644400.0,12.2684,12.2865,12.2367,12.2412,1644400.0
2006-08-18 09:30:00,26.99,27.05,26.77,26.81,3450500.0,12.2321,12.2593,12.1324,12.1506,3450500.0
2006-08-18 09:40:00,26.81,26.83,26.73,26.74,1018800.0,12.1506,12.1596,12.1143,12.1188,1018800.0
2006-08-18 09:50:00,26.74,26.78,26.68,26.69,1007300.0,12.1188,12.137,12.0916,12.0962,1007300.0
2006-08-18 10:00:00,26.68,26.8,26.66,26.8,729600.0,12.0916,12.146,12.0826,12.146,729600.0
2006-08-18 10:10:00,26.8,26.81,26.71,26.76,835000.0,12.146,12.1506,12.1052,12.1279,835000.0
2006-08-18 10:20:00,26.75,26.79,26.72,26.75,412200.0,12.1234,12.1415,12.1098,12.1234,412200.0
2006-08-18 10:30:00,26.75,26.82,26.72,26.8,432800.0,12.1234,12.1551,12.1098,12.146,432800.0
2006-08-18 10:40:00,26.8,26.85,26.79,26.8,416800.0,12.146,12.1687,12.1415,12.146,416800.0
2006-08-18 10:50:00,26.8,26.81,26.76,26.79,337600.0,12.146,12.1506,12.1279,12.1415,337600.0
2006-08-18 11:00:00,26.79,26.83,26.77,26.83,452700.0,12.1415,12.1596,12.1324,12.1596,452700.0
2006-08-18 11:10:00,26.83,26.9,26.83,26.88,729800.0,12.1596,12.1914,12.1596,12.1823,729800.0
2006-08-18 11:20:00,26.88,26.89,26.8,26.82,402500.0,12.1823,12.1868,12.146,12.1551,402500.0
2006-08-18 11:30:00,26.82,26.92,26.82,26.91,463500.0,12.1551,12.2004,12.1551,12.1959,463500.0
2006-08-18 11:40:00,26.92,26.94,26.87,26.94,469200.0,12.2004,12.2095,12.1778,12.2095,469200.0
2006-08-18 11:50:00,26.93,26.96,26.92,26.92,302000.0,12.2049,12.2185,12.2004,12.2004,302000.0
2006-08-18 12:00:00,26.92,26.96,26.91,26.94,472200.0,12.2004,12.2185,12.1959,12.2095,472200.0
2006-08-18 12:10:00,26.94,26.96,26.93,26.93,384000.0,12.2095,12.2185,12.2049,12.2049,384000.0
2006-08-18 12:20:00,26.93,26.96,26.93,26.95,373900.0,12.2049,12.2185,12.2049,12.214,373900.0
2006-08-18 12:30:00,26.96,26.96,26.94,26.94,219300.0,12.2185,12.2185,12.2095,12.2095,219300.0
2006-08-18 12:40:00,26.94,27.0,26.94,26.99,517800.0,12.2095,12.2367,12.2095,12.2321,517800.0
2006-08-18 12:50:00,26.99,27.0,26.98,27.0,241700.0,12.2321,12.2367,12.2276,12.2367,241700.0
2006-08-18 13:00:00,26.99,27.0,26.98,26.99,353400.0,12.2321,12.2367,12.2276,12.2321,353400.0
2006-08-18 13:10:00,27.0,27.0,26.96,26.97,388800.0,12.2367,12.2367,12.2185,12.2231,388800.0
2006-08-18 13:20:00,26.97,26.97,26.93,26.95,276000.0,12.2231,12.2231,12.2049,12.214,276000.0
2006-08-18 13:30:00,26.95,26.96,26.94,26.94,444300.0,12.214,12.2185,12.2095,12.2095,444300.0
2006-08-18 13:40:00,26.94,26.96,26.94,26.96,249700.0,12.2095,12.2185,12.2095,12.2185,249700.0
2006-08-18 13:50:00,26.96,26.97,26.95,26.95,256400.0,12.2185,12.2231,12.214,12.214,256400.0
2006-08-18 14:00:00,26.95,26.96,26.93,26.95,289400.0,12.214,12.2185,12.2049,12.214,289400.0
2006-08-18 14:10:00,26.95,26.97,26.94,26.95,199200.0,12.214,12.2231,12.2095,12.214,199200.0
2006-08-18 14:20:00,26.95,26.97,26.92,26.97,411800.0,12.214,12.2231,12.2004,12.2231,411800.0
2006-08-18 14:30:00,26.97,26.99,26.95,26.96,341500.0,12.2231,12.2321,12.214,12.2185,341500.0
2006-08-18 14:40:00,26.96,26.98,26.93,26.93,346900.0,12.2185,12.2276,12.2049,12.2049,346900.0
2006-08-18 14:50:00,26.93,26.99,26.93,26.97,456000.0,12.2049,12.2321,12.2049,12.2231,456000.0
2006-08-18 15:00:00,26.98,26.98,26.94,26.96,323900.0,12.2276,12.2276,12.2095,12.2185,323900.0
2006-08-18 15:10:00,26.96,26.99,26.95,26.98,308400.0,12.2185,12.2321,12.214,12.2276,308400.0
2006-08-18 15:20:00,26.97,27.0,26.97,27.0,308700.0,12.2231,12.2367,12.2231,12.2367,308700.0
2006-08-18 15:30:00,27.0,27.0,26.98,26.99,469900.0,12.2367,12.2367,12.2276,12.2321,469900.0
2006-08-18 15:40:00,26.99,27.02,26.98,27.01,1130200.0,12.2321,12.2457,12.2276,12.2412,1130200.0
2006-08-18 15:50:00,27.02,27.08,27.01,27.05,1776000.0,12.2457,12.2729,12.2412,12.2593,1776000.0
2006-08-21 09:30:00,26.78,27.37,26.73,26.78,1336300.0,12.137,12.4044,12.1143,12.137,1336300.0
2006-08-21 09:40:00,26.78,26.78,26.62,26.65,1200700.0,12.137,12.137,12.0645,12.0781,1200700.0
2006-08-21 09:50:00,26.64,26.79,26.63,26.76,697500.0,12.0735,12.1415,12.069,12.1279,697500.0
2006-08-21 10:00:00,26.76,26.77,26.71,26.76,544800.0,12.1279,12.1324,12.1052,12.1279,544800.0
2006-08-21 10:10:00,26.76,26.8,26.72,26.8,364400.0,12.1279,12.146,12.1098,12.146,364400.0
2006-08-21 10:20:00,26.8,26.82,26.76,26.76,404000.0,12.146,12.1551,12.1279,12.1279,404000.0
2006-08-21 10:30:00,26.76,26.77,26.65,26.65,771300.0,12.1279,12.1324,12.0781,12.0781,771300.0
2006-08-21 10:40:00,26.66,26.78,26.65,26.77,483700.0,12.0826,12.137,12.0781,12.1324,483700.0
2006-08-21 10:50:00,26.77,26.77,26.73,26.75,359700.0,12.1324,12.1324,12.1143,12.1234,359700.0
2006-08-21 11:00:00,26.75,26.8,26.74,26.78,382300.0,12.1234,12.146,12.1188,12.137,382300.0
2006-08-21 11:10:00,26.78,26.78,26.74,26.77,334800.0,12.137,12.137,12.1188,12.1324,334800.0
2006-08-21 11:20:00,26.77,26.85,26.77,26.83,364300.0,12.1324,12.1687,12.1324,12.1596,364300.0
2006-08-21 11:30:00,26.83,26.87,26.78,26.79,424100.0,12.1596,12.1778,12.137,12.1415,424100.0
2006-08-21 11:40:00,26.78,26.79,26.75,26.76,274000.0,12.137,12.1415,12.1234,12.1279,274000.0
2006-08-21 11:50:00,26.75,26.78,26.71,26.72,326800.0,12.1234,12.137,12.1052,12.1098,326800.0
2006-08-21 12:00:00,26.72,26.78,26.72,26.78,245900.0,12.1098,12.137,12.1098,12.137,245900.0
2006-08-21 12:10:00,26.77,26.79,26.75,26.77,247700.0,12.1324,12.1415,12.1234,12.1324,247700.0
2006-08-21 12:20:00,26.78,26.81,26.77,26.8,165300.0,12.137,12.1506,12.1324,12.146,165300.0
2006-08-21 12:30:00,26.8,26.81,26.74,26.75,142900.0,12.146,12.1506,12.1188,12.1234,142900.0
2006-08-21 12:40:00,26.75,26.8,26.74,26.79,140700.0,12.1234,12.146,12.1188,12.1415,140700.0
2006-08-21 12:50:00,26.79,26.8,26.78,26.8,188500.0,12.1415,12.146,12.137,12.146,188500.0
2006-08-21 13:00:00,26.8,26.82,26.79,26.81,211200.0,12.146,12.1551,12.1415,12.1506,211200.0
2006-08-21 13:10:00,26.79,26.81,26.69,26.72,2275300.0,12.1415,12.1506,12.0962,12.1098,2275300.0
2006-08-21 13:20:00,26.7,26.76,26.68,26.7,528700.0,12.1007,12.1279,12.0916,12.1007,528700.0
2006-08-21 13:30:00,26.7,26.73,26.67,26.7,402300.0,12.1007,12.1143,12.0871,12.1007,402300.0
2006-08-21 13:40:00,26.71,26.71,26.67,26.7,315800.0,12.1052,12.1052,12.0871,12.1007,315800.0
2006-08-21 13:50:00,26.7,26.7,26.67,26.69,288200.0,12.1007,12.1007,12.0871,12.0962,288200.0
2006-08-21 14:00:00,26.69,26.69,26.65,26.66,734000.0,12.0962,12.0962,12.0781,12.0826,734000.0
2006-08-21 14:10:00,26.66,26.68,26.62,26.65,786500.0,12.0826,12.0916,12.0645,12.0781,786500.0
2006-08-21 14:20:00,26.65,26.67,26.63,26.64,833900.0,12.0781,12.0871,12.069,12.0735,833900.0
2006-08-21 14:30:00,26.65,26.68,26.64,26.66,495900.0,12.0781,12.0916,12.0735,12.0826,495900.0
2006-08-21 14:40:00,26.66,26.66,26.59,26.61,477400.0,12.0826,12.0826,12.0509,12.0599,477400.0
2006-08-21 14:50:00,26.61,26.63,26.59,26.62,531500.0,12.0599,12.069,12.0509,12.0645,531500.0
2006-08-21 15:00:00,26.61,26.65,26.6,26.6,520700.0,12.0599,12.0781,12.0554,12.0554,520700.0
2006-08-21 15:10:00,26.6,26.63,26.59,26.61,606100.0,12.0554,12.069,12.0509,12.0599,606100.0
2006-08-21 15:20:00,26.62,26.68,26.6,26.66,934500.0,12.0645,12.0916,12.0554,12.0826,934500.0
2006-08-21 15:30:00,26.66,26.73,26.66,26.72,703200.0,12.0826,12.1143,12.0826,12.1098,703200.0
2006-08-21 15:40:00,26.73,26.73,26.67,26.69,870000.0,12.1143,12.1143,12.0871,12.0962,870000.0
2006-08-21 15:50:00,26.7,26.71,26.67,26.67,1051000.0,12.1007,12.1052,12.0871,12.0871,1051000.0
2006-08-22 09:30:00,26.64,26.72,26.64,26.66,1139700.0,12.0735,12.1098,12.0735,12.0826,1139700.0
2006-08-22 09:40:00,26.66,26.76,26.64,26.73,811500.0,12.0826,12.1279,12.0735,12.1143,811500.0
2006-08-22 09:50:00,26.73,26.75,26.68,26.72,429900.0,12.1143,12.1234,12.0916,12.1098,429900.0
2006-08-22 10:00:00,26.73,26.77,26.71,26.76,366200.0,12.1143,12.1324,12.1052,12.1279,366200.0
2006-08-22 10:10:00,26.77,26.92,26.76,26.9,858100.0,12.1324,12.2004,12.1279,12.1914,858100.0
2006-08-22 10:20:00,26.9,26.93,26.87,26.89,602700.0,12.1914,12.2049,12.1778,12.1868,602700.0
2006-08-22 10:30:00,26.89,26.98,26.88,26.96,766400.0,12.1868,12.2276,12.1823,12.2185,766400.0
2006-08-22 10:40:00,26.97,26.97,26.92,26.94,502000.0,12.2231,12.2231,12.2004,12.2095,502000.0
2006-08-22 10:50:00,26.94,26.99,26.94,26.98,388800.0,12.2095,12.2321,12.2095,12.2276,388800.0
2006-08-22 11:00:00,26.98,26.99,26.94,26.95,385200.0,12.2276,12.2321,12.2095,12.214,385200.0
2006-08-22 11:10:00,26.95,26.97,26.92,26.92,358400.0,12.214,12.2231,12.2004,12.2004,358400.0
2006-08-22 11:20:00,26.92,26.94,26.88,26.89,648000.0,12.2004,12.2095,12.1823,12.1868,648000.0
2006-08-22 11:30:00,26.9,26.91,26.87,26.89,512600.0,12.1914,12.1959,12.1778,12.1868,512600.0
2006-08-22 11:40:00,26.9,26.91,26.86,26.9,433900.0,12.1914,12.1959,12.1732,12.1914,433900.0
2006-08-22 11:50:00,26.91,26.97,26.9,26.96,335800.0,12.1959,12.2231,12.1914,12.2185,335800.0
2006-08-22 12:00:00,26.96,26.97,26.93,26.93,451000.0,12.2185,12.2231,12.2049,12.2049,451000.0
2006-08-22 12:10:00,26.94,26.94,26.91,26.93,602900.0,12.2095,12.2095,12.1959,12.2049,602900.0
2006-08-22 12:20:00,26.93,26.95,26.92,26.94,301500.0,12.2049,12.214,12.2004,12.2095,301500.0
2006-08-22 12:30:00,26.94,26.97,26.93,26.96,444500.0,12.2095,12.2231,12.2049,12.2185,444500.0
2006-08-22 12:40:00,26.97,26.98,26.94,26.94,209800.0,12.2231,12.2276,12.2095,12.2095,209800.0
2006-08-22 12:50:00,26.94,26.97,26.94,26.97,227500.0,12.2095,12.2231,12.2095,12.2231,227500.0
2006-08-22 13:00:00,26.96,26.97,26.87,26.88,652600.0,12.2185,12.2231,12.1778,12.1823,652600.0
2006-08-22 13:10:00,26.87,26.94,26.86,26.94,351500.0,12.1778,12.2095,12.1732,12.2095,351500.0
2006-08-22 13:20:00,26.94,26.94,26.85,26.89,479400.0,12.2095,12.2095,12.1687,12.1868,479400.0
2006-08-22 13:30:00,26.89,26.91,26.86,26.88,314600.0,12.1868,12.1959,12.1732,12.1823,314600.0
2006-08-22 13:40:00,26.88,26.88,26.83,26.85,333600.0,12.1823,12.1823,12.1596,12.1687,333600.0
2006-08-22 13:50:00,26.86,26.87,26.83,26.86,331700.0,12.1732,12.1778,12.1596,12.1732,331700.0
2006-08-22 14:00:00,26.87,26.9,26.85,26.9,438200.0,12.1778,12.1914,12.1687,12.1914,438200.0
2006-08-22 14:10:00,26.89,26.9,26.87,26.9,364800.0,12.1868,12.1914,12.1778,12.1914,364800.0
2006-08-22 14:20:00,26.9,26.92,26.89,26.91,394000.0,12.1914,12.2004,12.1868,12.1959,394000.0
2006-08-22 14:30:00,26.9,26.92,26.9,26.92,294300.0,12.1914,12.2004,12.1914,12.2004,294300.0
2006-08-22 14:40:00,26.92,27.0,26.9,26.99,789400.0,12.2004,12.2367,12.1914,12.2321,789400.0
2006-08-22 14:50:00,27.0,27.0,26.98,26.99,398500.0,12.2367,12.2367,12.2276,12.2321,398500.0
2006-08-22 15:00:00,26.99,27.0,26.97,26.99,490400.0,12.2321,12.2367,12.2231,12.2321,490400.0
2006-08-22 15:10:00,26.99,27.01,26.97,26.99,1218900.0,12.2321,12.2412,12.2231,12.2321,1218900.0
2006-08-22 15:20:00,26.98,27.09,26.98,27.02,1646600.0,12.2276,12.2775,12.2276,12.2457,1646600.0
2006-08-22 15:30:00,27.03,27.04,26.98,27.01,673200.0,12.2503,12.2548,12.2276,12.2412,673200.0
2006-08-22 15:40:00,27.01,27.04,26.95,26.96,1182900.0,12.2412,12.2548,12.214,12.2185,1182900.0
2006-08-22 15:50:00,26.96,26.98,26.92,26.97,1241200.0,12.2185,12.2276,12.2004,12.2231,1241200.0
2006-08-23 09:30:00,26.88,26.98,26.86,26.97,1224000.0,12.1823,12.2276,12.1732,12.2231,1224000.0
2006-08-23 09:40:00,26.97,27.0,26.94,26.95,615100.0,12.2231,12.2367,12.2095,12.214,615100.0
2006-08-23 09:50:00,26.96,26.96,26.88,26.94,696700.0,12.2185,12.2185,12.1823,12.2095,696700.0
2006-08-23 10:00:00,26.94,26.96,26.92,26.95,520300.0,12.2095,12.2185,12.2004,12.214,520300.0
2006-08-23 10:10:00,26.95,27.05,26.94,27.03,1261200.0,12.214,12.2593,12.2095,12.2503,1261200.0
2006-08-23 10:20:00,27.03,27.03,26.94,26.97,509800.0,12.2503,12.2503,12.2095,12.2231,509800.0
2006-08-23 10:30:00,26.96,27.02,26.95,27.01,392800.0,12.2185,12.2457,12.214,12.2412,392800.0
2006-08-23 10:40:00,27.02,27.04,27.0,27.02,289800.0,12.2457,12.2548,12.2367,12.2457,289800.0
2006-08-23 10:50:00,27.03,27.03,26.97,26.97,396000.0,12.2503,12.2503,12.2231,12.2231,396000.0
2006-08-23 11:00:00,26.98,27.0,26.92,26.93,487700.0,12.2276,12.2367,12.2004,12.2049,487700.0
2006-08-23 11:10:00,26.92,26.94,26.89,26.91,384900.0,12.2004,12.2095,12.1868,12.1959,384900.0
2006-08-23 11:20:00,26.91,26.94,26.91,26.92,226500.0,12.1959,12.2095,12.1959,12.2004,226500.0
2006-08-23 11:30:00,26.93,26.98,26.92,26.98,273300.0,12.2049,12.2276,12.2004,12.2276,273300.0
2006-08-23 11:40:00,26.98,27.01,26.97,27.0,382400.0,12.2276,12.2412,12.2231,12.2367,382400.0
2006-08-23 11:50:00,27.01,27.01,26.98,26.99,278700.0,12.2412,12.2412,12.2276,12.2321,278700.0
2006-08-23 12:00:00,26.99,27.02,26.99,27.01,229600.0,12.2321,12.2457,12.2321,12.2412,229600.0
2006-08-23 12:10:00,27.01,27.03,27.0,27.01,268200.0,12.2412,12.2503,12.2367,12.2412,268200.0
2006-08-23 12:20:00,27.0,27.01,26.99,27.01,412500.0,12.2367,12.2412,12.2321,12.2412,412500.0
2006-08-23 12:30:00,27.0,27.03,26.99,27.03,494200.0,12.2367,12.2503,12.2321,12.2503,494200.0
2006-08-23 12:40:00,27.03,27.04,27.01,27.03,576900.0,12.2503,12.2548,12.2412,12.2503,576900.0
2006-08-23 12:50:00,27.04,27.04,27.02,27.03,252900.0,12.2548,12.2548,12.2457,12.2503,252900.0
2006-08-23 13:00:00,27.03,27.06,27.02,27.03,609600.0,12.2503,12.2639,12.2457,12.2503,609600.0
2006-08-23 13:10:00,27.03,27.06,27.02,27.04,402600.0,12.2503,12.2639,12.2457,12.2548,402600.0
2006-08-23 13:20:00,27.04,27.07,27.03,27.06,272000.0,12.2548,12.2684,12.2503,12.2639,272000.0
2006-08-23 13:30:00,27.06,27.08,27.06,27.07,183200.0,12.2639,12.2729,12.2639,12.2684,183200.0
2006-08-23 13:40:00,27.07,27.09,27.06,27.07,455100.0,12.2684,12.2775,12.2639,12.2684,455100.0
2006-08-23 13:50:00,27.06,27.1,27.06,27.08,280000.0,12.2639,12.282,12.2639,12.2729,280000.0
2006-08-23 14:00:00,27.08,27.1,27.07,27.09,650100.0,12.2729,12.282,12.2684,12.2775,650100.0
2006-08-23 14:10:00,27.09,27.09,27.07,27.08,290500.0,12.2775,12.2775,12.2684,12.2729,290500.0
2006-08-23 14:20:00,27.08,27.11,27.08,27.11,658600.0,12.2729,12.2865,12.2729,12.2865,658600.0
2006-08-23 14:30:00,27.11,27.14,27.1,27.12,438200.0,12.2865,12.3001,12.282,12.2911,438200.0
2006-08-23 14:40:00,27.13,27.14,27.09,27.1,487100.0,12.2956,12.3001,12.2775,12.282,487100.0
2006-08-23 14:50:00,27.1,27.11,27.03,27.03,415800.0,12.282,12.2865,12.2503,12.2503,415800.0
2006-08-23 15:00:00,27.03,27.11,27.03,27.09,674900.0,12.2503,12.2865,12.2503,12.2775,674900.0
2006-08-23 15:10:00,27.1,27.12,27.06,27.09,651100.0,12.282,12.2911,12.2639,12.2775,651100.0
2006-08-23 15:20:00,27.09,27.15,27.08,27.13,506600.0,12.2775,12.3047,12.2729,12.2956,506600.0
2006-08-23 15:30:00,27.13,27.15,27.1,27.14,763700.0,12.2956,12.3047,12.282,12.3001,763700.0
2006-08-23 15:40:00,27.13,27.15,27.1,27.12,858900.0,12.2956,12.3047,12.282,12.2911,858900.0
2006-08-23 15:50:00,27.12,27.15,27.11,27.14,1092900.0,12.2911,12.3047,12.2865,12.3001,1092900.0
2006-08-24 09:30:00,27.2,27.34,27.15,27.27,1918000.0,12.3273,12.3908,12.3047,12.359,1918000.0
2006-08-24 09:40:00,27.28,27.31,27.2,27.28,541400.0,12.3636,12.3772,12.3273,12.3636,541400.0
2006-08-24 09:50:00,27.29,27.32,27.26,27.28,419300.0,12.3681,12.3817,12.3545,12.3636,419300.0
2006-08-24 10:00:00,27.29,27.34,27.26,27.33,598400.0,12.3681,12.3908,12.3545,12.3862,598400.0
2006-08-24 10:10:00,27.34,27.35,27.22,27.23,630400.0,12.3908,12.3953,12.3364,12.3409,630400.0
2006-08-24 10:20:00,27.23,27.29,27.23,27.28,392500.0,12.3409,12.3681,12.3409,12.3636,392500.0
2006-08-24 10:30:00,27.28,27.31,27.27,27.27,506400.0,12.3636,12.3772,12.359,12.359,506400.0
2006-08-24 10:40:00,27.27,27.3,27.24,27.24,577900.0,12.359,12.3726,12.3454,12.3454,577900.0
2006-08-24 10:50:00,27.24,27.27,27.21,27.25,388400.0,12.3454,12.359,12.3318,12.35,388400.0
2006-08-24 11:00:00,27.25,27.29,27.21,27.21,807700.0,12.35,12.3681,12.3318,12.3318,807700.0
2006-08-24 11:10:00,27.22,27.27,27.14,27.14,690800.0,12.3364,12.359,12.3001,12.3001,690800.0
2006-08-24 11:20:00,27.15,27.16,27.09,27.15,821300.0,12.3047,12.3092,12.2775,12.3047,821300.0
2006-08-24 11:30:00,27.15,27.16,27.01,27.08,811500.0,12.3047,12.3092,12.2412,12.2729,811500.0
2006-08-24 11:40:00,27.08,27.14,27.06,27.14,398800.0,12.2729,12.3001,12.2639,12.3001,398800.0
2006-08-24 11:50:00,27.14,27.19,27.12,27.19,553400.0,12.3001,12.3228,12.2911,12.3228,553400.0
2006-08-24 12:00:00,27.19,27.21,27.15,27.15,593800.0,12.3228,12.3318,12.3047,12.3047,593800.0
2006-08-24 12:10:00,27.16,27.19,27.15,27.19,156800.0,12.3092,12.3228,12.3047,12.3228,156800.0
2006-08-24 12:20:00,27.19,27.2,27.13,27.15,507400.0,12.3228,12.3273,12.2956,12.3047,507400.0
2006-08-24 12:30:00,27.16,27.17,27.14,27.17,202900.0,12.3092,12.3137,12.3001,12.3137,202900.0
2006-08-24 12:40:00,27.17,27.21,27.16,27.16,230500.0,12.3137,12.3318,12.3092,12.3092,230500.0
2006-08-24 12:50:00,27.17,27.19,27.15,27.18,302100.0,12.3137,12.3228,12.3047,12.3183,302100.0
2006-08-24 13:00:00,27.19,27.19,27.17,27.17,163400.0,12.3228,12.3228,12.3137,12.3137,163400.0
2006-08-24 13:10:00,27.18,27.22,27.17,27.2,382300.0,12.3183,12.3364,12.3137,12.3273,382300.0
2006-08-24 13:20:00,27.21,27.25,27.2,27.23,285400.0,12.3318,12.35,12.3273,12.3409,285400.0
2006-08-24 13:30:00,27.23,27.26,27.22,27.25,304200.0,12.3409,12.3545,12.3364,12.35,304200.0
2006-08-24 13:40:00,27.25,27.26,27.24,27.25,272000.0,12.35,12.3545,12.3454,12.35,272000.0
2006-08-24 13:50:00,27.25,27.26,27.2,27.22,764000.0,12.35,12.3545,12.3273,12.3364,764000.0
2006-08-24 14:00:00,27.23,27.25,27.21,27.25,244100.0,12.3409,12.35,12.3318,12.35,244100.0
2006-08-24 14:10:00,27.24,27.29,27.24,27.29,361000.0,12.3454,12.3681,12.3454,12.3681,361000.0
2006-08-24 14:20:00,27.29,27.29,27.25,27.27,321900.0,12.3681,12.3681,12.35,12.359,321900.0
2006-08-24 14:30:00,27.26,27.29,27.25,27.29,366000.0,12.3545,12.3681,12.35,12.3681,366000.0
2006-08-24 14:40:00,27.29,27.29,27.26,27.27,371000.0,12.3681,12.3681,12.3545,12.359,371000.0
2006-08-24 14:50:00,27.28,27.3,27.27,27.29,261800.0,12.3636,12.3726,12.359,12.3681,261800.0
2006-08-24 15:00:00,27.3,27.31,27.27,27.27,463000.0,12.3726,12.3772,12.359,12.359,463000.0
2006-08-24 15:10:00,27.28,27.28,27.16,27.21,846100.0,12.3636,12.3636,12.3092,12.3318,846100.0
2006-08-24 15:20:00,27.2,27.21,27.15,27.18,475500.0,12.3273,12.3318,12.3047,12.3183,475500.0
2006-08-24 15:30:00,27.18,27.24,27.18,27.23,731800.0,12.3183,12.3454,12.3183,12.3409,731800.0
2006-08-24 15:40:00,27.22,27.26,27.21,27.25,666700.0,12.3364,12.3545,12.3318,12.35,666700.0
2006-08-24 15:50:00,27.25,27.26,27.18,27.23,925700.0,12.35,12.3545,12.3183,12.3409,925700.0
2006-08-25 09:30:00,27.12,27.22,27.09,27.19,817600.0,12.2911,12.3364,12.2775,12.3228,817600.0
2006-08-25 09:40:00,27.19,27.26,27.18,27.19,625100.0,12.3228,12.3545,12.3183,12.3228,625100.0
2006-08-25 09:50:00,27.2,27.25,27.11,27.24,637200.0,12.3273,12.35,12.2865,12.3454,637200.0
2006-08-25 10:00:00,27.25,27.26,27.15,27.15,565300.0,12.35,12.3545,12.3047,12.3047,565300.0
2006-08-25 10:10:00,27.15,27.18,27.03,27.05,763500.0,12.3047,12.3183,12.2503,12.2593,763500.0
2006-08-25 10:20:00,27.05,27.14,27.0,27.04,914500.0,12.2593,12.3001,12.2367,12.2548,914500.0
2006-08-25 10:30:00,27.04,27.1,27.04,27.08,329500.0,12.2548,12.282,12.2548,12.2729,329500.0
2006-08-25 10:40:00,27.07,27.13,27.07,27.13,228200.0,12.2684,12.2956,12.2684,12.2956,228200.0
2006-08-25 10:50:00,27.12,27.17,27.1,27.12,263500.0,12.2911,12.3137,12.282,12.2911,263500.0
2006-08-25 11:00:00,27.12,27.16,27.11,27.15,231400.0,12.2911,12.3092,12.2865,12.3047,231400.0
2006-08-25 11:10:00,27.15,27.21,27.15,27.18,338100.0,12.3047,12.3318,12.3047,12.3183,338100.0
2006-08-25 11:20:00,27.18,27.24,27.18,27.22,293700.0,12.3183,12.3454,12.3183,12.3364,293700.0
2006-08-25 11:30:00,27.22,27.23,27.19,27.23,388000.0,12.3364,12.3409,12.3228,12.3409,388000.0
2006-08-25 11:40:00,27.23,27.28,27.23,27.27,382100.0,12.3409,12.3636,12.3409,12.359,382100.0
2006-08-25 11:50:00,27.27,27.29,27.25,27.29,237100.0,12.359,12.3681,12.35,12.3681,237100.0
2006-08-25 12:00:00,27.29,27.3,27.27,27.3,300900.0,12.3681,12.3726,12.359,12.3726,300900.0
2006-08-25 12:10:00,27.29,27.3,27.27,27.28,228900.0,12.3681,12.3726,12.359,12.3636,228900.0
2006-08-25 12:20:00,27.29,27.3,27.26,27.26,263400.0,12.3681,12.3726,12.3545,12.3545,263400.0
2006-08-25 12:30:00,27.26,27.28,27.25,27.26,249800.0,12.3545,12.3636,12.35,12.3545,249800.0
2006-08-25 12:40:00,27.26,27.3,27.25,27.27,279200.0,12.3545,12.3726,12.35,12.359,279200.0
2006-08-25 12:50:00,27.27,27.28,27.26,27.27,162000.0,12.359,12.3636,12.3545,12.359,162000.0
2006-08-25 13:00:00,27.28,27.29,27.27,27.27,192400.0,12.3636,12.3681,12.359,12.359,192400.0
2006-08-25 13:10:00,27.28,27.3,27.27,27.3,134700.0,12.3636,12.3726,12.359,12.3726,134700.0
2006-08-25 13:20:00,27.29,27.3,27.27,27.28,181700.0,12.3681,12.3726,12.359,12.3636,181700.0
2006-08-25 13:30:00,27.29,27.3,27.28,27.28,144800.0,12.3681,12.3726,12.3636,12.3636,144800.0
2006-08-25 13:40:00,27.28,27.3,27.28,27.3,131300.0,12.3636,12.3726,12.3636,12.3726,131300.0
2006-08-25 13:50:00,27.29,27.3,27.29,27.3,125900.0,12.3681,12.3726,12.3681,12.3726,125900.0
2006-08-25 14:00:00,27.3,27.3,27.29,27.29,267800.0,12.3726,12.3726,12.3681,12.3681,267800.0
2006-08-25 14:10:00,27.29,27.3,27.25,27.27,516400.0,12.3681,12.3726,12.35,12.359,516400.0
2006-08-25 14:20:00,27.26,27.3,27.26,27.29,275900.0,12.3545,12.3726,12.3545,12.3681,275900.0
2006-08-25 14:30:00,27.29,27.3,27.29,27.3,308800.0,12.3681,12.3726,12.3681,12.3726,308800.0
2006-08-25 14:40:00,27.3,27.33,27.29,27.33,499600.0,12.3726,12.3862,12.3681,12.3862,499600.0
2006-08-25 14:50:00,27.33,27.34,27.32,27.33,334600.0,12.3862,12.3908,12.3817,12.3862,334600.0
2006-08-25 15:00:00,27.33,27.35,27.3,27.31,340000.0,12.3862,12.3953,12.3726,12.3772,340000.0
2006-08-25 15:10:00,27.32,27.34,27.32,27.33,220800.0,12.3817,12.3908,12.3817,12.3862,220800.0
2006-08-25 15:20:00,27.33,27.35,27.26,27.28,469400.0,12.3862,12.3953,12.3545,12.3636,469400.0
2006-08-25 15:30:00,27.28,27.33,27.28,27.3,614100.0,12.3636,12.3862,12.3636,12.3726,614100.0
2006-08-25 15:40:00,27.3,27.31,27.25,27.27,689900.0,12.3726,12.3772,12.35,12.359,689900.0
2006-08-25 15:50:00,27.28,27.28,27.2,27.24,641900.0,12.3636,12.3636,12.3273,12.3454,641900.0
2006-08-28 09:30:00,27.15,27.22,27.1,27.21,914100.0,12.3047,12.3364,12.282,12.3318,914100.0
2006-08-28 09:40:00,27.22,27.34,27.21,27.33,561700.0,12.3364,12.3908,12.3318,12.3862,561700.0
2006-08-28 09:50:00,27.34,27.37,27.33,27.35,548600.0,12.3908,12.4044,12.3862,12.3953,548600.0
2006-08-28 10:00:00,27.35,27.35,27.31,27.35,373100.0,12.3953,12.3953,12.3772,12.3953,373100.0
2006-08-28 10:10:00,27.35,27.4,27.34,27.39,378700.0,12.3953,12.418,12.3908,12.4134,378700.0
2006-08-28 10:20:00,27.4,27.45,27.37,27.4,649900.0,12.418,12.4406,12.4044,12.418,649900.0
2006-08-28 10:30:00,27.4,27.45,27.39,27.39,541700.0,12.418,12.4406,12.4134,12.4134,541700.0
2006-08-28 10:40:00,27.39,27.43,27.39,27.39,295500.0,12.4134,12.4316,12.4134,12.4134,295500.0
2006-08-28 10:50:00,27.39,27.41,27.36,27.4,639800.0,12.4134,12.4225,12.3998,12.418,639800.0
2006-08-28 11:00:00,27.39,27.41,27.36,27.38,360700.0,12.4134,12.4225,12.3998,12.4089,360700.0
2006-08-28 11:10:00,27.39,27.44,27.38,27.43,363600.0,12.4134,12.4361,12.4089,12.4316,363600.0
2006-08-28 11:20:00,27.43,27.45,27.39,27.41,516700.0,12.4316,12.4406,12.4134,12.4225,516700.0
2006-08-28 11:30:00,27.41,27.47,27.4,27.46,471400.0,12.4225,12.4497,12.418,12.4452,471400.0
2006-08-28 11:40:00,27.47,27.49,27.46,27.49,270900.0,12.4497,12.4587,12.4452,12.4587,270900.0
2006-08-28 11:50:00,27.49,27.5,27.46,27.46,830900.0,12.4587,12.4633,12.4452,12.4452,830900.0
2006-08-28 12:00:00,27.46,27.5,27.44,27.5,813600.0,12.4452,12.4633,12.4361,12.4633,813600.0
2006-08-28 12:10:00,27.49,27.5,27.47,27.49,674000.0,12.4587,12.4633,12.4497,12.4587,674000.0
2006-08-28 12:20:00,27.5,27.52,27.49,27.52,1210100.0,12.4633,12.4723,12.4587,12.4723,1210100.0
2006-08-28 12:30:00,27.51,27.54,27.51,27.53,387500.0,12.4678,12.4814,12.4678,12.4769,387500.0
2006-08-28 12:40:00,27.55,27.55,27.49,27.53,911400.0,12.4859,12.4859,12.4587,12.4769,911400.0
2006-08-28 12:50:00,27.53,27.55,27.52,27.53,507600.0,12.4769,12.4859,12.4723,12.4769,507600.0
2006-08-28 13:00:00,27.53,27.55,27.53,27.54,633800.0,12.4769,12.4859,12.4769,12.4814,633800.0
2006-08-28 13:10:00,27.54,27.57,27.54,27.54,654200.0,12.4814,12.495,12.4814,12.4814,654200.0
2006-08-28 13:20:00,27.55,27.59,27.55,27.58,510800.0,12.4859,12.5041,12.4859,12.4995,510800.0
2006-08-28 13:30:00,27.57,27.58,27.54,27.57,455000.0,12.495,12.4995,12.4814,12.495,455000.0
2006-08-28 13:40:00,27.58,27.6,27.57,27.6,457800.0,12.4995,12.5086,12.495,12.5086,457800.0
2006-08-28 13:50:00,27.6,27.62,27.59,27.61,512100.0,12.5086,12.5177,12.5041,12.5131,512100.0
2006-08-28 14:00:00,27.61,27.62,27.58,27.6,299900.0,12.5131,12.5177,12.4995,12.5086,299900.0
2006-08-28 14:10:00,27.61,27.65,27.6,27.64,481100.0,12.5131,12.5313,12.5086,12.5267,481100.0
2006-08-28 14:20:00,27.63,27.64,27.6,27.62,546000.0,12.5222,12.5267,12.5086,12.5177,546000.0
2006-08-28 14:30:00,27.63,27.64,27.58,27.64,560600.0,12.5222,12.5267,12.4995,12.5267,560600.0
2006-08-28 14:40:00,27.64,27.67,27.63,27.65,564300.0,12.5267,12.5403,12.5222,12.5313,564300.0
2006-08-28 14:50:00,27.65,27.7,27.65,27.69,1074100.0,12.5313,12.5539,12.5313,12.5494,1074100.0
2006-08-28 15:00:00,27.7,27.75,27.69,27.71,1431200.0,12.5539,12.5766,12.5494,12.5585,1431200.0
2006-08-28 15:10:00,27.71,27.75,27.7,27.74,877000.0,12.5585,12.5766,12.5539,12.572,877000.0
2006-08-28 15:20:00,27.74,27.75,27.73,27.73,1099300.0,12.572,12.5766,12.5675,12.5675,1099300.0
2006-08-28 15:30:00,27.74,27.74,27.62,27.65,1201200.0,12.572,12.572,12.5177,12.5313,1201200.0
2006-08-28 15:40:00,27.65,27.67,27.55,27.57,1543600.0,12.5313,12.5403,12.4859,12.495,1543600.0
2006-08-28 15:50:00,27.57,27.58,27.51,27.53,1781300.0,12.495,12.4995,12.4678,12.4769,1781300.0
2006-08-29 09:30:00,27.49,27.66,27.49,27.58,1454200.0,12.4587,12.5358,12.4587,12.4995,1454200.0
2006-08-29 09:40:00,27.58,27.74,27.58,27.73,771800.0,12.4995,12.572,12.4995,12.5675,771800.0
2006-08-29 09:50:00,27.74,27.75,27.64,27.68,628300.0,12.572,12.5766,12.5267,12.5449,628300.0
2006-08-29 10:00:00,27.68,27.7,27.62,27.66,646000.0,12.5449,12.5539,12.5177,12.5358,646000.0
2006-08-29 10:10:00,27.66,27.69,27.62,27.68,671100.0,12.5358,12.5494,12.5177,12.5449,671100.0
2006-08-29 10:20:00,27.68,27.68,27.53,27.56,625000.0,12.5449,12.5449,12.4769,12.4905,625000.0
2006-08-29 10:30:00,27.56,27.6,27.55,27.58,545000.0,12.4905,12.5086,12.4859,12.4995,545000.0
2006-08-29 10:40:00,27.58,27.65,27.58,27.58,476000.0,12.4995,12.5313,12.4995,12.4995,476000.0
2006-08-29 10:50:00,27.59,27.65,27.57,27.63,393700.0,12.5041,12.5313,12.495,12.5222,393700.0
2006-08-29 11:00:00,27.62,27.65,27.59,27.61,362400.0,12.5177,12.5313,12.5041,12.5131,362400.0
2006-08-29 11:10:00,27.61,27.65,27.59,27.63,252800.0,12.5131,12.5313,12.5041,12.5222,252800.0
2006-08-29 11:20:00,27.63,27.69,27.61,27.68,412400.0,12.5222,12.5494,12.5131,12.5449,412400.0
2006-08-29 11:30:00,27.68,27.7,27.67,27.67,414300.0,12.5449,12.5539,12.5403,12.5403,414300.0
2006-08-29 11:40:00,27.67,27.68,27.6,27.63,509700.0,12.5403,12.5449,12.5086,12.5222,509700.0
2006-08-29 11:50:00,27.63,27.68,27.61,27.67,396800.0,12.5222,12.5449,12.5131,12.5403,396800.0
2006-08-29 12:00:00,27.66,27.67,27.64,27.66,229800.0,12.5358,12.5403,12.5267,12.5358,229800.0
2006-08-29 12:10:00,27.66,27.67,27.65,27.65,215100.0,12.5358,12.5403,12.5313,12.5313,215100.0
2006-08-29 12:20:00,27.65,27.68,27.64,27.67,290500.0,12.5313,12.5449,12.5267,12.5403,290500.0
2006-08-29 12:30:00,27.67,27.68,27.66,27.67,163700.0,12.5403,12.5449,12.5358,12.5403,163700.0
2006-08-29 12:40:00,27.66,27.69,27.65,27.65,356500.0,12.5358,12.5494,12.5313,12.5313,356500.0
2006-08-29 12:50:00,27.66,27.68,27.65,27.68,358900.0,12.5358,12.5449,12.5313,12.5449,358900.0
2006-08-29 13:00:00,27.67,27.68,27.65,27.65,234200.0,12.5403,12.5449,12.5313,12.5313,234200.0
2006-08-29 13:10:00,27.66,27.68,27.65,27.66,256500.0,12.5358,12.5449,12.5313,12.5358,256500.0
2006-08-29 13:20:00,27.67,27.67,27.63,27.63,315000.0,12.5403,12.5403,12.5222,12.5222,315000.0
2006-08-29 13:30:00,27.63,27.65,27.61,27.64,505500.0,12.5222,12.5313,12.5131,12.5267,505500.0
2006-08-29 13:40:00,27.64,27.65,27.62,27.63,215400.0,12.5267,12.5313,12.5177,12.5222,215400.0
2006-08-29 13:50:00,27.64,27.66,27.63,27.65,446700.0,12.5267,12.5358,12.5222,12.5313,446700.0
2006-08-29 14:00:00,27.66,27.66,27.59,27.66,771700.0,12.5358,12.5358,12.5041,12.5358,771700.0
2006-08-29 14:10:00,27.65,27.69,27.65,27.67,347600.0,12.5313,12.5494,12.5313,12.5403,347600.0
2006-08-29 14:20:00,27.68,27.69,27.67,27.68,235900.0,12.5449,12.5494,12.5403,12.5449,235900.0
2006-08-29 14:30:00,27.68,27.7,27.68,27.7,236600.0,12.5449,12.5539,12.5449,12.5539,236600.0
2006-08-29 14:40:00,27.7,27.7,27.65,27.65,427200.0,12.5539,12.5539,12.5313,12.5313,427200.0
2006-08-29 14:50:00,27.65,27.66,27.62,27.64,350200.0,12.5313,12.5358,12.5177,12.5267,350200.0
2006-08-29 15:00:00,27.64,27.65,27.6,27.6,427900.0,12.5267,12.5313,12.5086,12.5086,427900.0
2006-08-29 15:10:00,27.6,27.61,27.5,27.59,803100.0,12.5086,12.5131,12.4633,12.5041,803100.0
2006-08-29 15:20:00,27.6,27.64,27.59,27.64,762200.0,12.5086,12.5267,12.5041,12.5267,762200.0
2006-08-29 15:30:00,27.63,27.68,27.63,27.68,682200.0,12.5222,12.5449,12.5222,12.5449,682200.0
2006-08-29 15:40:00,27.68,27.69,27.64,27.66,1019800.0,12.5449,12.5494,12.5267,12.5358,1019800.0
2006-08-29 15:50:00,27.65,27.68,27.59,27.59,1571800.0,12.5313,12.5449,12.5041,12.5041,1571800.0
2006-08-30 09:30:00,27.6,27.75,27.6,27.75,1405900.0,12.5086,12.5766,12.5086,12.5766,1405900.0
2006-08-30 09:40:00,27.75,27.79,27.72,27.72,753600.0,12.5766,12.5947,12.563,12.563,753600.0
2006-08-30 09:50:00,27.72,27.82,27.72,27.81,1037000.0,12.563,12.6083,12.563,12.6038,1037000.0
2006-08-30 10:00:00,27.81,27.82,27.76,27.77,697000.0,12.6038,12.6083,12.5811,12.5856,697000.0
2006-08-30 10:10:00,27.78,27.8,27.76,27.79,531400.0,12.5902,12.5992,12.5811,12.5947,531400.0
2006-08-30 10:20:00,27.79,27.82,27.77,27.8,675500.0,12.5947,12.6083,12.5856,12.5992,675500.0
2006-08-30 10:30:00,27.8,27.83,27.77,27.81,1079100.0,12.5992,12.6128,12.5856,12.6038,1079100.0
2006-08-30 10:40:00,27.81,27.84,27.78,27.82,647700.0,12.6038,12.6174,12.5902,12.6083,647700.0
2006-08-30 10:50:00,27.82,27.84,27.8,27.83,337500.0,12.6083,12.6174,12.5992,12.6128,337500.0
2006-08-30 11:00:00,27.83,27.85,27.8,27.85,554100.0,12.6128,12.6219,12.5992,12.6219,554100.0
2006-08-30 11:10:00,27.84,27.85,27.78,27.78,470800.0,12.6174,12.6219,12.5902,12.5902,470800.0
2006-08-30 11:20:00,27.78,27.82,27.78,27.82,472400.0,12.5902,12.6083,12.5902,12.6083,472400.0
2006-08-30 11:30:00,27.82,27.83,27.75,27.76,483100.0,12.6083,12.6128,12.5766,12.5811,483100.0
2006-08-30 11:40:00,27.76,27.8,27.74,27.74,616100.0,12.5811,12.5992,12.572,12.572,616100.0
2006-08-30 11:50:00,27.73,27.8,27.73,27.8,459900.0,12.5675,12.5992,12.5675,12.5992,459900.0
2006-08-30 12:00:00,27.8,27.8,27.74,27.76,731300.0,12.5992,12.5992,12.572,12.5811,731300.0
2006-08-30 12:10:00,27.75,27.78,27.74,27.75,483100.0,12.5766,12.5902,12.572,12.5766,483100.0
2006-08-30 12:20:00,27.75,27.79,27.75,27.78,342800.0,12.5766,12.5947,12.5766,12.5902,342800.0
2006-08-30 12:30:00,27.79,27.8,27.77,27.78,239700.0,12.5947,12.5992,12.5856,12.5902,239700.0
2006-08-30 12:40:00,27.79,27.81,27.77,27.79,629900.0,12.5947,12.6038,12.5856,12.5947,629900.0
2006-08-30 12:50:00,27.79,27.82,27.79,27.81,336200.0,12.5947,12.6083,12.5947,12.6038,336200.0
2006-08-30 13:00:00,27.81,27.83,27.81,27.82,193700.0,12.6038,12.6128,12.6038,12.6083,193700.0
2006-08-30 13:10:00,27.81,27.84,27.81,27.83,374700.0,12.6038,12.6174,12.6038,12.6128,374700.0
2006-08-30 13:20:00,27.82,27.86,27.82,27.85,405800.0,12.6083,12.6264,12.6083,12.6219,405800.0
2006-08-30 13:30:00,27.84,27.86,27.82,27.84,415600.0,12.6174,12.6264,12.6083,12.6174,415600.0
2006-08-30 13:40:00,27.84,27.85,27.84,27.84,204000.0,12.6174,12.6219,12.6174,12.6174,204000.0
2006-08-30 13:50:00,27.83,27.88,27.83,27.88,487500.0,12.6128,12.6355,12.6128,12.6355,487500.0
2006-08-30 14:00:00,27.88,27.88,27.82,27.83,417700.0,12.6355,12.6355,12.6083,12.6128,417700.0
2006-08-30 14:10:00,27.82,27.85,27.81,27.82,348000.0,12.6083,12.6219,12.6038,12.6083,348000.0
2006-08-30 14:20:00,27.81,27.83,27.81,27.82,209800.0,12.6038,12.6128,12.6038,12.6083,209800.0
2006-08-30 14:30:00,27.82,27.83,27.75,27.78,434400.0,12.6083,12.6128,12.5766,12.5902,434400.0
2006-08-30 14:40:00,27.78,27.8,27.77,27.79,662600.0,12.5902,12.5992,12.5856,12.5947,662600.0
2006-08-30 14:50:00,27.79,27.83,27.79,27.8,773800.0,12.5947,12.6128,12.5947,12.5992,773800.0
2006-08-30 15:00:00,27.8,27.83,27.79,27.81,485800.0,12.5992,12.6128,12.5947,12.6038,485800.0
2006-08-30 15:10:00,27.82,27.85,27.82,27.83,621200.0,12.6083,12.6219,12.6083,12.6128,621200.0
2006-08-30 15:20:00,27.83,27.85,27.8,27.82,426600.0,12.6128,12.6219,12.5992,12.6083,426600.0
2006-08-30 15:30:00,27.82,27.83,27.79,27.8,759500.0,12.6083,12.6128,12.5947,12.5992,759500.0
2006-08-30 15:40:00,27.8,27.82,27.77,27.8,821900.0,12.5992,12.6083,12.5856,12.5992,821900.0
2006-08-30 15:50:00,27.8,27.8,27.69,27.73,1292000.0,12.5992,12.5992,12.5494,12.5675,1292000.0
2006-08-31 09:30:00,27.73,27.78,27.56,27.56,1373100.0,12.5675,12.5902,12.4905,12.4905,1373100.0
2006-08-31 09:40:00,27.55,27.69,27.51,27.66,670700.0,12.4859,12.5494,12.4678,12.5358,670700.0
2006-08-31 09:50:00,27.66,27.68,27.62,27.66,502100.0,12.5358,12.5449,12.5177,12.5358,502100.0
2006-08-31 10:00:00,27.66,27.74,27.63,27.74,491700.0,12.5358,12.572,12.5222,12.572,491700.0
2006-08-31 10:10:00,27.74,27.74,27.7,27.71,572700.0,12.572,12.572,12.5539,12.5585,572700.0
2006-08-31 10:20:00,27.72,27.78,27.71,27.78,426100.0,12.563,12.5902,12.5585,12.5902,426100.0
2006-08-31 10:30:00,27.78,27.78,27.72,27.73,402400.0,12.5902,12.5902,12.563,12.5675,402400.0
2006-08-31 10:40:00,27.73,27.75,27.71,27.75,417800.0,12.5675,12.5766,12.5585,12.5766,417800.0
2006-08-31 10:50:00,27.75,27.77,27.74,27.76,273000.0,12.5766,12.5856,12.572,12.5811,273000.0
2006-08-31 11:00:00,27.76,27.79,27.75,27.75,219100.0,12.5811,12.5947,12.5766,12.5766,219100.0
2006-08-31 11:10:00,27.75,27.81,27.75,27.79,415100.0,12.5766,12.6038,12.5766,12.5947,415100.0
2006-08-31 11:20:00,27.8,27.81,27.78,27.79,296000.0,12.5992,12.6038,12.5902,12.5947,296000.0
2006-08-31 11:30:00,27.79,27.82,27.78,27.8,439200.0,12.5947,12.6083,12.5902,12.5992,439200.0
2006-08-31 11:40:00,27.8,27.82,27.8,27.81,410100.0,12.5992,12.6083,12.5992,12.6038,410100.0
2006-08-31 11:50:00,27.81,27.83,27.66,27.72,899000.0,12.6038,12.6128,12.5358,12.563,899000.0
2006-08-31 12:00:00,27.72,27.75,27.7,27.74,438000.0,12.563,12.5766,12.5539,12.572,438000.0
2006-08-31 12:10:00,27.73,27.76,27.71,27.73,229400.0,12.5675,12.5811,12.5585,12.5675,229400.0
2006-08-31 12:20:00,27.73,27.79,27.72,27.79,278700.0,12.5675,12.5947,12.563,12.5947,278700.0
2006-08-31 12:30:00,27.78,27.79,27.76,27.78,175600.0,12.5902,12.5947,12.5811,12.5902,175600.0
2006-08-31 12:40:00,27.78,27.8,27.72,27.73,1463400.0,12.5902,12.5992,12.563,12.5675,1463400.0
2006-08-31 12:50:00,27.73,27.75,27.7,27.72,163700.0,12.5675,12.5766,12.5539,12.563,163700.0
2006-08-31 13:00:00,27.72,27.73,27.66,27.68,447700.0,12.563,12.5675,12.5358,12.5449,447700.0
2006-08-31 13:10:00,27.67,27.72,27.64,27.69,275900.0,12.5403,12.563,12.5267,12.5494,275900.0
2006-08-31 13:20:00,27.68,27.7,27.63,27.66,283300.0,12.5449,12.5539,12.5222,12.5358,283300.0
2006-08-31 13:30:00,27.67,27.69,27.66,27.69,283300.0,12.5403,12.5494,12.5358,12.5494,283300.0
2006-08-31 13:40:00,27.68,27.7,27.65,27.66,244800.0,12.5449,12.5539,12.5313,12.5358,244800.0
2006-08-31 13:50:00,27.66,27.66,27.55,27.57,532800.0,12.5358,12.5358,12.4859,12.495,532800.0
2006-08-31 14:00:00,27.57,27.63,27.56,27.62,417100.0,12.495,12.5222,12.4905,12.5177,417100.0
2006-08-31 14:10:00,27.62,27.63,27.6,27.6,218000.0,12.5177,12.5222,12.5086,12.5086,218000.0
2006-08-31 14:20:00,27.6,27.62,27.57,27.62,819100.0,12.5086,12.5177,12.495,12.5177,819100.0
2006-08-31 14:30:00,27.61,27.62,27.58,27.61,591100.0,12.5131,12.5177,12.4995,12.5131,591100.0
2006-08-31 14:40:00,27.6,27.66,27.58,27.65,766700.0,12.5086,12.5358,12.4995,12.5313,766700.0
2006-08-31 14:50:00,27.66,27.66,27.61,27.65,384600.0,12.5358,12.5358,12.5131,12.5313,384600.0
2006-08-31 15:00:00,27.65,27.65,27.59,27.63,352100.0,12.5313,12.5313,12.5041,12.5222,352100.0
2006-08-31 15:10:00,27.62,27.67,27.62,27.67,536900.0,12.5177,12.5403,12.5177,12.5403,536900.0
2006-08-31 15:20:00,27.66,27.67,27.63,27.65,437600.0,12.5358,12.5403,12.5222,12.5313,437600.0
2006-08-31 15:30:00,27.64,27.67,27.62,27.65,616300.0,12.5267,12.5403,12.5177,12.5313,616300.0
2006-08-31 15:40:00,27.65,27.66,27.58,27.59,1160200.0,12.5313,12.5358,12.4995,12.5041,1160200.0
2006-08-31 15:50:00,27.58,27.62,27.56,27.56,1196300.0,12.4995,12.5177,12.4905,12.4905,1196300.0
2006-09-01 09:30:00,27.79,27.84,27.75,27.8,1642600.0,12.5947,12.6174,12.5766,12.5992,1642600.0
2006-09-01 09:40:00,27.8,27.8,27.69,27.69,581300.0,12.5992,12.5992,12.5494,12.5494,581300.0
2006-09-01 09:50:00,27.69,27.71,27.59,27.68,434700.0,12.5494,12.5585,12.5041,12.5449,434700.0
2006-09-01 10:00:00,27.68,27.7,27.61,27.68,481400.0,12.5449,12.5539,12.5131,12.5449,481400.0
2006-09-01 10:10:00,27.67,27.68,27.6,27.62,525800.0,12.5403,12.5449,12.5086,12.5177,525800.0
2006-09-01 10:20:00,27.61,27.64,27.58,27.61,415100.0,12.5131,12.5267,12.4995,12.5131,415100.0
2006-09-01 10:30:00,27.61,27.69,27.61,27.69,401700.0,12.5131,12.5494,12.5131,12.5494,401700.0
2006-09-01 10:40:00,27.69,27.74,27.68,27.73,520700.0,12.5494,12.572,12.5449,12.5675,520700.0
2006-09-01 10:50:00,27.73,27.73,27.68,27.71,547200.0,12.5675,12.5675,12.5449,12.5585,547200.0
2006-09-01 11:00:00,27.7,27.75,27.7,27.74,424100.0,12.5539,12.5766,12.5539,12.572,424100.0
2006-09-01 11:10:00,27.74,27.74,27.68,27.7,443600.0,12.572,12.572,12.5449,12.5539,443600.0
2006-09-01 11:20:00,27.7,27.75,27.68,27.74,379700.0,12.5539,12.5766,12.5449,12.572,379700.0
2006-09-01 11:30:00,27.75,27.77,27.72,27.75,619200.0,12.5766,12.5856,12.563,12.5766,619200.0
2006-09-01 11:40:00,27.75,27.76,27.73,27.75,257000.0,12.5766,12.5811,12.5675,12.5766,257000.0
2006-09-01 11:50:00,27.75,27.8,27.73,27.78,371300.0,12.5766,12.5992,12.5675,12.5902,371300.0
2006-09-01 12:00:00,27.79,27.79,27.76,27.76,226600.0,12.5947,12.5947,12.5811,12.5811,226600.0
2006-09-01 12:10:00,27.76,27.8,27.76,27.78,452600.0,12.5811,12.5992,12.5811,12.5902,452600.0
2006-09-01 12:20:00,27.78,27.8,27.77,27.8,394600.0,12.5902,12.5992,12.5856,12.5992,394600.0
2006-09-01 12:30:00,27.79,27.84,27.79,27.83,445100.0,12.5947,12.6174,12.5947,12.6128,445100.0
2006-09-01 12:40:00,27.83,27.83,27.82,27.82,121700.0,12.6128,12.6128,12.6083,12.6083,121700.0
2006-09-01 12:50:00,27.83,27.85,27.82,27.85,427000.0,12.6128,12.6219,12.6083,12.6219,427000.0
2006-09-01 13:00:00,27.85,27.87,27.84,27.84,478800.0,12.6219,12.631,12.6174,12.6174,478800.0
2006-09-01 13:10:00,27.84,27.86,27.83,27.85,248200.0,12.6174,12.6264,12.6128,12.6219,248200.0
2006-09-01 13:20:00,27.86,27.88,27.85,27.86,362800.0,12.6264,12.6355,12.6219,12.6264,362800.0
2006-09-01 13:30:00,27.86,27.86,27.83,27.84,477400.0,12.6264,12.6264,12.6128,12.6174,477400.0
2006-09-01 13:40:00,27.83,27.85,27.82,27.83,188100.0,12.6128,12.6219,12.6083,12.6128,188100.0
2006-09-01 13:50:00,27.83,27.84,27.83,27.83,175900.0,12.6128,12.6174,12.6128,12.6128,175900.0
2006-09-01 14:00:00,27.84,27.88,27.83,27.87,454400.0,12.6174,12.6355,12.6128,12.631,454400.0
2006-09-01 14:10:00,27.87,27.88,27.86,27.86,292900.0,12.631,12.6355,12.6264,12.6264,292900.0
2006-09-01 14:20:00,27.87,27.89,27.86,27.89,290100.0,12.631,12.64,12.6264,12.64,290100.0
2006-09-01 14:30:00,27.88,27.9,27.83,27.88,710800.0,12.6355,12.6446,12.6128,12.6355,710800.0
2006-09-01 14:40:00,27.88,27.93,27.88,27.91,871100.0,12.6355,12.6582,12.6355,12.6491,871100.0
2006-09-01 14:50:00,27.9,27.92,27.88,27.91,379600.0,12.6446,12.6536,12.6355,12.6491,379600.0
2006-09-01 15:00:00,27.92,27.95,27.91,27.95,740000.0,12.6536,12.6672,12.6491,12.6672,740000.0
2006-09-01 15:10:00,27.95,27.95,27.94,27.95,217800.0,12.6672,12.6672,12.6627,12.6672,217800.0
2006-09-01 15:20:00,27.94,27.97,27.91,27.95,933300.0,12.6627,12.6763,12.6491,12.6672,933300.0
2006-09-01 15:30:00,27.95,27.95,27.8,27.91,718600.0,12.6672,12.6672,12.5992,12.6491,718600.0
2006-09-01 15:40:00,27.92,27.92,27.88,27.92,805300.0,12.6536,12.6536,12.6355,12.6536,805300.0
2006-09-01 15:50:00,27.91,27.95,27.88,27.94,1122100.0,12.6491,12.6672,12.6355,12.6627,1122100.0
2006-09-05 09:30:00,27.87,27.89,27.79,27.83,1252500.0,12.631,12.64,12.5947,12.6128,1252500.0
2006-09-05 09:40:00,27.83,27.86,27.8,27.82,443100.0,12.6128,12.6264,12.5992,12.6083,443100.0
2006-09-05 09:50:00,27.82,27.85,27.75,27.79,638900.0,12.6083,12.6219,12.5766,12.5947,638900.0
2006-09-05 10:00:00,27.78,27.79,27.75,27.76,579400.0,12.5902,12.5947,12.5766,12.5811,579400.0
2006-09-05 10:10:00,27.77,27.83,27.76,27.8,657700.0,12.5856,12.6128,12.5811,12.5992,657700.0
2006-09-05 10:20:00,27.8,27.81,27.78,27.81,461900.0,12.5992,12.6038,12.5902,12.6038,461900.0
2006-09-05 10:30:00,27.81,27.83,27.79,27.81,333200.0,12.6038,12.6128,12.5947,12.6038,333200.0
2006-09-05 10:40:00,27.81,27.85,27.78,27.8,449900.0,12.6038,12.6219,12.5902,12.5992,449900.0
2006-09-05 10:50:00,27.79,27.79,27.76,27.77,559600.0,12.5947,12.5947,12.5811,12.5856,559600.0
2006-09-05 11:00:00,27.78,27.78,27.76,27.78,382000.0,12.5902,12.5902,12.5811,12.5902,382000.0
2006-09-05 11:10:00,27.78,27.79,27.75,27.77,416800.0,12.5902,12.5947,12.5766,12.5856,416800.0
2006-09-05 11:20:00,27.77,27.79,27.76,27.79,235600.0,12.5856,12.5947,12.5811,12.5947,235600.0
2006-09-05 11:30:00,27.79,27.83,27.78,27.82,431000.0,12.5947,12.6128,12.5902,12.6083,431000.0
2006-09-05 11:40:00,27.82,27.84,27.81,27.83,262200.0,12.6083,12.6174,12.6038,12.6128,262200.0
2006-09-05 11:50:00,27.84,27.84,27.79,27.8,535300.0,12.6174,12.6174,12.5947,12.5992,535300.0
2006-09-05 12:00:00,27.8,27.81,27.78,27.79,305800.0,12.5992,12.6038,12.5902,12.5947,305800.0
2006-09-05 12:10:00,27.79,27.8,27.77,27.78,231700.0,12.5947,12.5992,12.5856,12.5902,231700.0
2006-09-05 12:20:00,27.79,27.8,27.76,27.77,416300.0,12.5947,12.5992,12.5811,12.5856,416300.0
2006-09-05 12:30:00,27.78,27.78,27.71,27.72,470000.0,12.5902,12.5902,12.5585,12.563,470000.0
2006-09-05 12:40:00,27.71,27.72,27.65,27.66,515200.0,12.5585,12.563,12.5313,12.5358,515200.0
2006-09-05 12:50:00,27.65,27.67,27.64,27.65,378200.0,12.5313,12.5403,12.5267,12.5313,378200.0
2006-09-05 13:00:00,27.65,27.74,27.64,27.74,416100.0,12.5313,12.572,12.5267,12.572,416100.0
2006-09-05 13:10:00,27.74,27.77,27.72,27.73,342100.0,12.572,12.5856,12.563,12.5675,342100.0
2006-09-05 13:20:00,27.73,27.77,27.72,27.77,530000.0,12.5675,12.5856,12.563,12.5856,530000.0
2006-09-05 13:30:00,27.77,27.78,27.75,27.77,306000.0,12.5856,12.5902,12.5766,12.5856,306000.0
2006-09-05 13:40:00,27.77,27.81,27.75,27.76,405200.0,12.5856,12.6038,12.5766,12.5811,405200.0
2006-09-05 13:50:00,27.76,27.79,27.73,27.78,533600.0,12.5811,12.5947,12.5675,12.5902,533600.0
2006-09-05 14:00:00,27.78,27.82,27.77,27.82,303700.0,12.5902,12.6083,12.5856,12.6083,303700.0
2006-09-05 14:10:00,27.82,27.85,27.8,27.85,567500.0,12.6083,12.6219,12.5992,12.6219,567500.0
2006-09-05 14:20:00,27.85,27.85,27.83,27.83,417900.0,12.6219,12.6219,12.6128,12.6128,417900.0
2006-09-05 14:30:00,27.84,27.86,27.83,27.84,425000.0,12.6174,12.6264,12.6128,12.6174,425000.0
2006-09-05 14:40:00,27.85,27.85,27.82,27.85,395700.0,12.6219,12.6219,12.6083,12.6219,395700.0
2006-09-05 14:50:00,27.85,27.86,27.82,27.86,351300.0,12.6219,12.6264,12.6083,12.6264,351300.0
2006-09-05 15:00:00,27.85,27.85,27.78,27.8,447000.0,12.6219,12.6219,12.5902,12.5992,447000.0
2006-09-05 15:10:00,27.8,27.84,27.79,27.79,408000.0,12.5992,12.6174,12.5947,12.5947,408000.0
2006-09-05 15:20:00,27.79,27.8,27.75,27.77,509200.0,12.5947,12.5992,12.5766,12.5856,509200.0
2006-09-05 15:30:00,27.77,27.8,27.76,27.8,396000.0,12.5856,12.5992,12.5811,12.5992,396000.0
2006-09-05 15:40:00,27.8,27.86,27.79,27.86,580400.0,12.5992,12.6264,12.5947,12.6264,580400.0
2006-09-05 15:50:00,27.87,27.88,27.82,27.85,889900.0,12.631,12.6355,12.6083,12.6219,889900.0
2006-09-06 09:30:00,27.89,27.9,27.81,27.87,1158600.0,12.64,12.6446,12.6038,12.631,1158600.0
2006-09-06 09:40:00,27.87,27.88,27.82,27.84,562700.0,12.631,12.6355,12.6083,12.6174,562700.0
2006-09-06 09:50:00,27.85,27.88,27.82,27.87,682100.0,12.6219,12.6355,12.6083,12.631,682100.0
2006-09-06 10:00:00,27.86,28.0,27.86,27.98,1568000.0,12.6264,12.6899,12.6264,12.6808,1568000.0
2006-09-06 10:10:00,27.99,28.0,27.91,27.92,1148100.0,12.6854,12.6899,12.6491,12.6536,1148100.0
2006-09-06 10:20:00,27.92,27.93,27.87,27.87,644700.0,12.6536,12.6582,12.631,12.631,644700.0
2006-09-06 10:30:00,27.87,27.92,27.84,27.91,779000.0,12.631,12.6536,12.6174,12.6491,779000.0
2006-09-06 10:40:00,27.91,27.94,27.86,27.88,598600.0,12.6491,12.6627,12.6264,12.6355,598600.0
2006-09-06 10:50:00,27.88,27.92,27.87,27.92,756800.0,12.6355,12.6536,12.631,12.6536,756800.0
2006-09-06 11:00:00,27.92,27.92,27.87,27.88,517500.0,12.6536,12.6536,12.631,12.6355,517500.0
2006-09-06 11:10:00,27.88,27.9,27.85,27.87,712200.0,12.6355,12.6446,12.6219,12.631,712200.0
2006-09-06 11:20:00,27.87,27.87,27.8,27.81,609600.0,12.631,12.631,12.5992,12.6038,609600.0
2006-09-06 11:30:00,27.81,27.85,27.77,27.84,489000.0,12.6038,12.6219,12.5856,12.6174,489000.0
2006-09-06 11:40:00,27.83,27.84,27.79,27.81,426700.0,12.6128,12.6174,12.5947,12.6038,426700.0
2006-09-06 11:50:00,27.81,27.81,27.71,27.72,474900.0,12.6038,12.6038,12.5585,12.563,474900.0
2006-09-06 12:00:00,27.71,27.72,27.68,27.7,745900.0,12.5585,12.563,12.5449,12.5539,745900.0
2006-09-06 12:10:00,27.69,27.77,27.68,27.76,942600.0,12.5494,12.5856,12.5449,12.5811,942600.0
2006-09-06 12:20:00,27.77,27.77,27.7,27.72,405800.0,12.5856,12.5856,12.5539,12.563,405800.0
2006-09-06 12:30:00,27.71,27.73,27.7,27.71,268700.0,12.5585,12.5675,12.5539,12.5585,268700.0
2006-09-06 12:40:00,27.7,27.76,27.7,27.76,416800.0,12.5539,12.5811,12.5539,12.5811,416800.0
2006-09-06 12:50:00,27.76,27.77,27.73,27.74,177000.0,12.5811,12.5856,12.5675,12.572,177000.0
2006-09-06 13:00:00,27.74,27.77,27.71,27.73,361200.0,12.572,12.5856,12.5585,12.5675,361200.0
2006-09-06 13:10:00,27.73,27.73,27.71,27.72,435400.0,12.5675,12.5675,12.5585,12.563,435400.0
2006-09-06 13:20:00,27.71,27.76,27.7,27.76,422700.0,12.5585,12.5811,12.5539,12.5811,422700.0
2006-09-06 13:30:00,27.76,27.8,27.75,27.77,304200.0,12.5811,12.5992,12.5766,12.5856,304200.0
2006-09-06 13:40:00,27.77,27.8,27.77,27.8,220900.0,12.5856,12.5992,12.5856,12.5992,220900.0
2006-09-06 13:50:00,27.8,27.8,27.77,27.79,515100.0,12.5992,12.5992,12.5856,12.5947,515100.0
2006-09-06 14:00:00,27.78,27.8,27.75,27.76,408800.0,12.5902,12.5992,12.5766,12.5811,408800.0
2006-09-06 14:10:00,27.75,27.77,27.72,27.72,486900.0,12.5766,12.5856,12.563,12.563,486900.0
2006-09-06 14:20:00,27.71,27.79,27.71,27.76,744600.0,12.5585,12.5947,12.5585,12.5811,744600.0
2006-09-06 14:30:00,27.75,27.8,27.75,27.8,472700.0,12.5766,12.5992,12.5766,12.5992,472700.0
2006-09-06 14:40:00,27.8,27.8,27.79,27.8,308100.0,12.5992,12.5992,12.5947,12.5992,308100.0
2006-09-06 14:50:00,27.79,27.81,27.71,27.74,705200.0,12.5947,12.6038,12.5585,12.572,705200.0
2006-09-06 15:00:00,27.74,27.75,27.72,27.75,635100.0,12.572,12.5766,12.563,12.5766,635100.0
2006-09-06 15:10:00,27.74,27.77,27.73,27.75,614000.0,12.572,12.5856,12.5675,12.5766,614000.0
2006-09-06 15:20:00,27.75,27.78,27.74,27.75,565600.0,12.5766,12.5902,12.572,12.5766,565600.0
2006-09-06 15:30:00,27.75,27.78,27.75,27.76,484100.0,12.5766,12.5902,12.5766,12.5811,484100.0
2006-09-06 15:40:00,27.76,27.77,27.71,27.74,818600.0,12.5811,12.5856,12.5585,12.572,818600.0
2006-09-06 15:50:00,27.74,27.77,27.71,27.74,978300.0,12.572,12.5856,12.5585,12.572,978300.0
2006-09-07 09:30:00,27.65,27.7,27.6,27.65,1077100.0,12.5313,12.5539,12.5086,12.5313,1077100.0
2006-09-07 09:40:00,27.64,27.68,27.56,27.64,893200.0,12.5267,12.5449,12.4905,12.5267,893200.0
2006-09-07 09:50:00,27.63,27.67,27.54,27.55,761400.0,12.5222,12.5403,12.4814,12.4859,761400.0
2006-09-07 10:00:00,27.55,27.59,27.53,27.56,1302000.0,12.4859,12.5041,12.4769,12.4905,1302000.0
2006-09-07 10:10:00,27.56,27.56,27.46,27.46,916800.0,12.4905,12.4905,12.4452,12.4452,916800.0
2006-09-07 10:20:00,27.46,27.49,27.42,27.42,1358600.0,12.4452,12.4587,12.427,12.427,1358600.0
2006-09-07 10:30:00,27.41,27.46,27.35,27.35,946600.0,12.4225,12.4452,12.3953,12.3953,946600.0
2006-09-07 10:40:00,27.35,27.39,27.35,27.35,818700.0,12.3953,12.4134,12.3953,12.3953,818700.0
2006-09-07 10:50:00,27.35,27.41,27.32,27.4,933700.0,12.3953,12.4225,12.3817,12.418,933700.0
2006-09-07 11:00:00,27.39,27.43,27.38,27.43,485400.0,12.4134,12.4316,12.4089,12.4316,485400.0
2006-09-07 11:10:00,27.43,27.47,27.42,27.45,418200.0,12.4316,12.4497,12.427,12.4406,418200.0
2006-09-07 11:20:00,27.44,27.48,27.44,27.47,447700.0,12.4361,12.4542,12.4361,12.4497,447700.0
2006-09-07 11:30:00,27.47,27.53,27.46,27.51,401000.0,12.4497,12.4769,12.4452,12.4678,401000.0
2006-09-07 11:40:00,27.52,27.57,27.51,27.54,519100.0,12.4723,12.495,12.4678,12.4814,519100.0
2006-09-07 11:50:00,27.54,27.64,27.54,27.63,403700.0,12.4814,12.5267,12.4814,12.5222,403700.0
2006-09-07 12:00:00,27.63,27.64,27.52,27.52,643700.0,12.5222,12.5267,12.4723,12.4723,643700.0
2006-09-07 12:10:00,27.52,27.57,27.51,27.56,258400.0,12.4723,12.495,12.4678,12.4905,258400.0
2006-09-07 12:20:00,27.57,27.59,27.52,27.52,202300.0,12.495,12.5041,12.4723,12.4723,202300.0
2006-09-07 12:30:00,27.53,27.61,27.52,27.61,297300.0,12.4769,12.5131,12.4723,12.5131,297300.0
2006-09-07 12:40:00,27.61,27.61,27.56,27.56,289700.0,12.5131,12.5131,12.4905,12.4905,289700.0
2006-09-07 12:50:00,27.56,27.6,27.53,27.6,389800.0,12.4905,12.5086,12.4769,12.5086,389800.0
2006-09-07 13:00:00,27.6,27.61,27.57,27.6,260700.0,12.5086,12.5131,12.495,12.5086,260700.0
2006-09-07 13:10:00,27.6,27.63,27.58,27.63,339300.0,12.5086,12.5222,12.4995,12.5222,339300.0
2006-09-07 13:20:00,27.62,27.63,27.6,27.62,733700.0,12.5177,12.5222,12.5086,12.5177,733700.0
2006-09-07 13:30:00,27.62,27.62,27.55,27.57,448300.0,12.5177,12.5177,12.4859,12.495,448300.0
2006-09-07 13:40:00,27.57,27.63,27.55,27.63,620000.0,12.495,12.5222,12.4859,12.5222,620000.0
2006-09-07 13:50:00,27.63,27.63,27.58,27.6,338000.0,12.5222,12.5222,12.4995,12.5086,338000.0
2006-09-07 14:00:00,27.59,27.6,27.55,27.57,290500.0,12.5041,12.5086,12.4859,12.495,290500.0
2006-09-07 14:10:00,27.57,27.61,27.57,27.61,429600.0,12.495,12.5131,12.495,12.5131,429600.0
2006-09-07 14:20:00,27.6,27.65,27.59,27.62,424100.0,12.5086,12.5313,12.5041,12.5177,424100.0
2006-09-07 14:30:00,27.62,27.63,27.58,27.6,409000.0,12.5177,12.5222,12.4995,12.5086,409000.0
2006-09-07 14:40:00,27.6,27.61,27.53,27.54,323600.0,12.5086,12.5131,12.4769,12.4814,323600.0
2006-09-07 14:50:00,27.53,27.62,27.52,27.61,411900.0,12.4769,12.5177,12.4723,12.5131,411900.0
2006-09-07 15:00:00,27.61,27.62,27.5,27.51,442100.0,12.5131,12.5177,12.4633,12.4678,442100.0
2006-09-07 15:10:00,27.52,27.57,27.48,27.49,462900.0,12.4723,12.495,12.4542,12.4587,462900.0
2006-09-07 15:20:00,27.48,27.49,27.43,27.45,654800.0,12.4542,12.4587,12.4316,12.4406,654800.0
2006-09-07 15:30:00,27.44,27.46,27.38,27.38,1039000.0,12.4361,12.4452,12.4089,12.4089,1039000.0
2006-09-07 15:40:00,27.38,27.45,27.37,27.4,1389400.0,12.4089,12.4406,12.4044,12.418,1389400.0
2006-09-07 15:50:00,27.39,27.5,27.38,27.43,1344700.0,12.4134,12.4633,12.4089,12.4316,1344700.0
2006-09-08 09:30:00,27.4,27.46,27.4,27.46,767200.0,12.418,12.4452,12.418,12.4452,767200.0
2006-09-08 09:40:00,27.46,27.53,27.46,27.47,497800.0,12.4452,12.4769,12.4452,12.4497,497800.0
2006-09-08 09:50:00,27.47,27.53,27.44,27.53,432300.0,12.4497,12.4769,12.4361,12.4769,432300.0
2006-09-08 10:00:00,27.53,27.54,27.49,27.53,337300.0,12.4769,12.4814,12.4587,12.4769,337300.0
2006-09-08 10:10:00,27.53,27.58,27.51,27.52,389700.0,12.4769,12.4995,12.4678,12.4723,389700.0
2006-09-08 10:20:00,27.52,27.58,27.5,27.54,413700.0,12.4723,12.4995,12.4633,12.4814,413700.0
2006-09-08 10:30:00,27.55,27.55,27.51,27.52,310700.0,12.4859,12.4859,12.4678,12.4723,310700.0
2006-09-08 10:40:00,27.53,27.58,27.52,27.58,219900.0,12.4769,12.4995,12.4723,12.4995,219900.0
2006-09-08 10:50:00,27.57,27.58,27.53,27.54,348500.0,12.495,12.4995,12.4769,12.4814,348500.0
2006-09-08 11:00:00,27.55,27.55,27.52,27.55,411100.0,12.4859,12.4859,12.4723,12.4859,411100.0
2006-09-08 11:10:00,27.54,27.58,27.54,27.55,346300.0,12.4814,12.4995,12.4814,12.4859,346300.0
2006-09-08 11:20:00,27.56,27.57,27.53,27.54,317700.0,12.4905,12.495,12.4769,12.4814,317700.0
2006-09-08 11:30:00,27.54,27.56,27.53,27.56,376600.0,12.4814,12.4905,12.4769,12.4905,376600.0
2006-09-08 11:40:00,27.55,27.59,27.55,27.59,238500.0,12.4859,12.5041,12.4859,12.5041,238500.0
2006-09-08 11:50:00,27.59,27.63,27.58,27.59,404200.0,12.5041,12.5222,12.4995,12.5041,404200.0
2006-09-08 12:00:00,27.59,27.62,27.58,27.59,194700.0,12.5041,12.5177,12.4995,12.5041,194700.0
2006-09-08 12:10:00,27.6,27.61,27.58,27.59,185800.0,12.5086,12.5131,12.4995,12.5041,185800.0
2006-09-08 12:20:00,27.59,27.6,27.57,27.59,190300.0,12.5041,12.5086,12.495,12.5041,190300.0
2006-09-08 12:30:00,27.58,27.6,27.58,27.59,210700.0,12.4995,12.5086,12.4995,12.5041,210700.0
2006-09-08 12:40:00,27.6,27.62,27.59,27.6,151500.0,12.5086,12.5177,12.5041,12.5086,151500.0
2006-09-08 12:50:00,27.61,27.62,27.58,27.62,232600.0,12.5131,12.5177,12.4995,12.5177,232600.0
2006-09-08 13:00:00,27.62,27.66,27.61,27.66,308200.0,12.5177,12.5358,12.5131,12.5358,308200.0
2006-09-08 13:10:00,27.66,27.68,27.65,27.66,215800.0,12.5358,12.5449,12.5313,12.5358,215800.0
2006-09-08 13:20:00,27.66,27.69,27.66,27.68,122600.0,12.5358,12.5494,12.5358,12.5449,122600.0
2006-09-08 13:30:00,27.69,27.74,27.67,27.68,483700.0,12.5494,12.572,12.5403,12.5449,483700.0
2006-09-08 13:40:00,27.67,27.69,27.66,27.67,435000.0,12.5403,12.5494,12.5358,12.5403,435000.0
2006-09-08 13:50:00,27.67,27.68,27.63,27.68,380700.0,12.5403,12.5449,12.5222,12.5449,380700.0
2006-09-08 14:00:00,27.68,27.68,27.66,27.68,176600.0,12.5449,12.5449,12.5358,12.5449,176600.0
2006-09-08 14:10:00,27.68,27.71,27.67,27.69,324100.0,12.5449,12.5585,12.5403,12.5494,324100.0
2006-09-08 14:20:00,27.7,27.7,27.64,27.67,200600.0,12.5539,12.5539,12.5267,12.5403,200600.0
2006-09-08 14:30:00,27.67,27.69,27.65,27.68,249600.0,12.5403,12.5494,12.5313,12.5449,249600.0
2006-09-08 14:40:00,27.69,27.71,27.68,27.71,200700.0,12.5494,12.5585,12.5449,12.5585,200700.0
2006-09-08 14:50:00,27.71,27.75,27.69,27.75,348700.0,12.5585,12.5766,12.5494,12.5766,348700.0
2006-09-08 15:00:00,27.75,27.75,27.68,27.7,1059000.0,12.5766,12.5766,12.5449,12.5539,1059000.0
2006-09-08 15:10:00,27.7,27.71,27.66,27.7,576600.0,12.5539,12.5585,12.5358,12.5539,576600.0
2006-09-08 15:20:00,27.7,27.7,27.66,27.68,354600.0,12.5539,12.5539,12.5358,12.5449,354600.0
2006-09-08 15:30:00,27.67,27.68,27.6,27.6,1442600.0,12.5403,12.5449,12.5086,12.5086,1442600.0
2006-09-08 15:40:00,27.6,27.65,27.57,27.59,990400.0,12.5086,12.5313,12.495,12.5041,990400.0
2006-09-08 15:50:00,27.6,27.65,27.59,27.62,1415300.0,12.5086,12.5313,12.5041,12.5177,1415300.0
2006-09-11 09:30:00,27.5,27.63,27.5,27.61,749500.0,12.4633,12.5222,12.4633,12.5131,749500.0
2006-09-11 09:40:00,27.62,27.64,27.57,27.63,483400.0,12.5177,12.5267,12.495,12.5222,483400.0
2006-09-11 09:50:00,27.63,27.8,27.62,27.8,933200.0,12.5222,12.5992,12.5177,12.5992,933200.0
2006-09-11 10:00:00,27.8,27.81,27.75,27.76,415500.0,12.5992,12.6038,12.5766,12.5811,415500.0
2006-09-11 10:10:00,27.76,27.77,27.65,27.66,564300.0,12.5811,12.5856,12.5313,12.5358,564300.0
2006-09-11 10:20:00,27.66,27.7,27.65,27.67,415800.0,12.5358,12.5539,12.5313,12.5403,415800.0
2006-09-11 10:30:00,27.66,27.77,27.65,27.77,604300.0,12.5358,12.5856,12.5313,12.5856,604300.0
2006-09-11 10:40:00,27.77,27.79,27.71,27.75,440400.0,12.5856,12.5947,12.5585,12.5766,440400.0
2006-09-11 10:50:00,27.76,27.81,27.75,27.79,345000.0,12.5811,12.6038,12.5766,12.5947,345000.0
2006-09-11 11:00:00,27.79,27.8,27.73,27.75,335700.0,12.5947,12.5992,12.5675,12.5766,335700.0
2006-09-11 11:10:00,27.75,27.84,27.74,27.82,555800.0,12.5766,12.6174,12.572,12.6083,555800.0
2006-09-11 11:20:00,27.81,27.83,27.75,27.8,393200.0,12.6038,12.6128,12.5766,12.5992,393200.0
2006-09-11 11:30:00,27.8,27.85,27.78,27.81,288300.0,12.5992,12.6219,12.5902,12.6038,288300.0
2006-09-11 11:40:00,27.81,27.85,27.79,27.84,338400.0,12.6038,12.6219,12.5947,12.6174,338400.0
2006-09-11 11:50:00,27.85,27.85,27.82,27.82,599800.0,12.6219,12.6219,12.6083,12.6083,599800.0
2006-09-11 12:00:00,27.82,27.85,27.82,27.85,614200.0,12.6083,12.6219,12.6083,12.6219,614200.0
2006-09-11 12:10:00,27.85,27.88,27.83,27.84,426500.0,12.6219,12.6355,12.6128,12.6174,426500.0
2006-09-11 12:20:00,27.84,27.86,27.8,27.85,444400.0,12.6174,12.6264,12.5992,12.6219,444400.0
2006-09-11 12:30:00,27.86,27.86,27.82,27.83,210000.0,12.6264,12.6264,12.6083,12.6128,210000.0
2006-09-11 12:40:00,27.84,27.84,27.8,27.81,145500.0,12.6174,12.6174,12.5992,12.6038,145500.0
2006-09-11 12:50:00,27.81,27.82,27.8,27.81,234300.0,12.6038,12.6083,12.5992,12.6038,234300.0
2006-09-11 13:00:00,27.82,27.84,27.82,27.83,200800.0,12.6083,12.6174,12.6083,12.6128,200800.0
2006-09-11 13:10:00,27.83,27.84,27.82,27.82,122800.0,12.6128,12.6174,12.6083,12.6083,122800.0
2006-09-11 13:20:00,27.82,27.84,27.8,27.81,536300.0,12.6083,12.6174,12.5992,12.6038,536300.0
2006-09-11 13:30:00,27.8,27.81,27.78,27.8,426100.0,12.5992,12.6038,12.5902,12.5992,426100.0
2006-09-11 13:40:00,27.8,27.83,27.77,27.82,290000.0,12.5992,12.6128,12.5856,12.6083,290000.0
2006-09-11 13:50:00,27.82,27.82,27.8,27.81,95900.0,12.6083,12.6083,12.5992,12.6038,95900.0
2006-09-11 14:00:00,27.82,27.84,27.79,27.83,1972200.0,12.6083,12.6174,12.5947,12.6128,1972200.0
2006-09-11 14:10:00,27.83,27.87,27.82,27.83,763400.0,12.6128,12.631,12.6083,12.6128,763400.0
2006-09-11 14:20:00,27.83,27.84,27.81,27.82,213900.0,12.6128,12.6174,12.6038,12.6083,213900.0
2006-09-11 14:30:00,27.83,27.84,27.81,27.84,465200.0,12.6128,12.6174,12.6038,12.6174,465200.0
2006-09-11 14:40:00,27.84,27.85,27.83,27.84,321700.0,12.6174,12.6219,12.6128,12.6174,321700.0
2006-09-11 14:50:00,27.85,27.87,27.83,27.87,495300.0,12.6219,12.631,12.6128,12.631,495300.0
2006-09-11 15:00:00,27.87,27.87,27.84,27.85,394400.0,12.631,12.631,12.6174,12.6219,394400.0
2006-09-11 15:10:00,27.85,27.88,27.84,27.87,545800.0,12.6219,12.6355,12.6174,12.631,545800.0
2006-09-11 15:20:00,27.87,27.89,27.86,27.87,391000.0,12.631,12.64,12.6264,12.631,391000.0
2006-09-11 15:30:00,27.86,27.87,27.84,27.85,537800.0,12.6264,12.631,12.6174,12.6219,537800.0
2006-09-11 15:40:00,27.85,27.88,27.84,27.85,865000.0,12.6219,12.6355,12.6174,12.6219,865000.0
2006-09-11 15:50:00,27.85,27.89,27.84,27.89,914900.0,12.6219,12.64,12.6174,12.64,914900.0
2006-09-12 09:30:00,27.97,27.98,27.91,27.95,1074500.0,12.6763,12.6808,12.6491,12.6672,1074500.0
2006-09-12 09:40:00,27.94,27.98,27.94,27.96,658800.0,12.6627,12.6808,12.6627,12.6718,658800.0
2006-09-12 09:50:00,27.97,27.97,27.91,27.95,728300.0,12.6763,12.6763,12.6491,12.6672,728300.0
2006-09-12 10:00:00,27.95,27.98,27.94,27.97,1201900.0,12.6672,12.6808,12.6627,12.6763,1201900.0
2006-09-12 10:10:00,27.98,27.98,27.91,27.94,1054000.0,12.6808,12.6808,12.6491,12.6627,1054000.0
2006-09-12 10:20:00,27.94,28.0,27.94,27.99,877200.0,12.6627,12.6899,12.6627,12.6854,877200.0
2006-09-12 10:30:00,28.0,28.02,27.97,27.99,2835700.0,12.6899,12.6989,12.6763,12.6854,2835700.0
2006-09-12 10:40:00,28.0,28.02,27.98,28.0,1048500.0,12.6899,12.6989,12.6808,12.6899,1048500.0
2006-09-12 10:50:00,28.0,28.04,28.0,28.01,1541300.0,12.6899,12.708,12.6899,12.6944,1541300.0
2006-09-12 11:00:00,28.01,28.02,27.91,28.0,1316500.0,12.6944,12.6989,12.6491,12.6899,1316500.0
2006-09-12 11:10:00,28.0,28.05,27.98,28.04,444500.0,12.6899,12.7125,12.6808,12.708,444500.0
2006-09-12 11:20:00,28.04,28.06,28.03,28.04,744100.0,12.708,12.7171,12.7035,12.708,744100.0
2006-09-12 11:30:00,28.05,28.09,28.04,28.08,1494300.0,12.7125,12.7307,12.708,12.7261,1494300.0
2006-09-12 11:40:00,28.08,28.08,28.06,28.07,521800.0,12.7261,12.7261,12.7171,12.7216,521800.0
2006-09-12 11:50:00,28.07,28.11,28.06,28.09,695700.0,12.7216,12.7397,12.7171,12.7307,695700.0
2006-09-12 12:00:00,28.08,28.09,28.06,28.06,316400.0,12.7261,12.7307,12.7171,12.7171,316400.0
2006-09-12 12:10:00,28.06,28.07,28.04,28.04,398200.0,12.7171,12.7216,12.708,12.708,398200.0
2006-09-12 12:20:00,28.05,28.07,28.05,28.07,238200.0,12.7125,12.7216,12.7125,12.7216,238200.0
2006-09-12 12:30:00,28.06,28.08,28.05,28.06,229600.0,12.7171,12.7261,12.7125,12.7171,229600.0
2006-09-12 12:40:00,28.07,28.09,28.06,28.09,212600.0,12.7216,12.7307,12.7171,12.7307,212600.0
2006-09-12 12:50:00,28.09,28.14,28.08,28.11,433700.0,12.7307,12.7533,12.7261,12.7397,433700.0
2006-09-12 13:00:00,28.11,28.13,28.11,28.11,324200.0,12.7397,12.7488,12.7397,12.7397,324200.0
2006-09-12 13:10:00,28.12,28.12,28.09,28.09,245900.0,12.7443,12.7443,12.7307,12.7307,245900.0
2006-09-12 13:20:00,28.09,28.14,28.09,28.14,363100.0,12.7307,12.7533,12.7307,12.7533,363100.0
2006-09-12 13:30:00,28.14,28.17,28.13,28.16,621900.0,12.7533,12.7669,12.7488,12.7624,621900.0
2006-09-12 13:40:00,28.16,28.25,28.15,28.21,1009300.0,12.7624,12.8032,12.7579,12.7851,1009300.0
2006-09-12 13:50:00,28.21,28.22,28.19,28.2,771500.0,12.7851,12.7896,12.776,12.7805,771500.0
2006-09-12 14:00:00,28.2,28.24,28.18,28.19,699400.0,12.7805,12.7987,12.7715,12.776,699400.0
2006-09-12 14:10:00,28.19,28.25,28.18,28.24,498100.0,12.776,12.8032,12.7715,12.7987,498100.0
2006-09-12 14:20:00,28.24,28.27,28.23,28.24,938000.0,12.7987,12.8123,12.7941,12.7987,938000.0
2006-09-12 14:30:00,28.25,28.27,28.24,28.26,691600.0,12.8032,12.8123,12.7987,12.8077,691600.0
2006-09-12 14:40:00,28.26,28.27,28.21,28.26,691800.0,12.8077,12.8123,12.7851,12.8077,691800.0
2006-09-12 14:50:00,28.27,28.31,28.26,28.29,888100.0,12.8123,12.8304,12.8077,12.8213,888100.0
2006-09-12 15:00:00,28.3,28.32,28.28,28.29,1107900.0,12.8258,12.8349,12.8168,12.8213,1107900.0
2006-09-12 15:10:00,28.29,28.33,28.27,28.29,807800.0,12.8213,12.8394,12.8123,12.8213,807800.0
2006-09-12 15:20:00,28.28,28.3,28.27,28.28,806600.0,12.8168,12.8258,12.8123,12.8168,806600.0
2006-09-12 15:30:00,28.27,28.3,28.27,28.28,682100.0,12.8123,12.8258,12.8123,12.8168,682100.0
2006-09-12 15:40:00,28.28,28.33,28.27,28.29,1258400.0,12.8168,12.8394,12.8123,12.8213,1258400.0
2006-09-12 15:50:00,28.29,28.31,28.21,28.25,1719700.0,12.8213,12.8304,12.7851,12.8032,1719700.0
2006-09-13 09:30:00,28.13,28.22,28.09,28.17,1021200.0,12.7488,12.7896,12.7307,12.7669,1021200.0
2006-09-13 09:40:00,28.17,28.21,28.13,28.19,707300.0,12.7669,12.7851,12.7488,12.776,707300.0
2006-09-13 09:50:00,28.19,28.25,28.16,28.23,542700.0,12.776,12.8032,12.7624,12.7941,542700.0
2006-09-13 10:00:00,28.24,28.29,28.2,28.22,1021000.0,12.7987,12.8213,12.7805,12.7896,1021000.0
2006-09-13 10:10:00,28.22,28.23,28.16,28.17,635500.0,12.7896,12.7941,12.7624,12.7669,635500.0
2006-09-13 10:20:00,28.18,28.25,28.16,28.24,479500.0,12.7715,12.8032,12.7624,12.7987,479500.0
2006-09-13 10:30:00,28.23,28.27,28.2,28.23,785100.0,12.7941,12.8123,12.7805,12.7941,785100.0
2006-09-13 10:40:00,28.24,28.25,28.19,28.25,527000.0,12.7987,12.8032,12.776,12.8032,527000.0
2006-09-13 10:50:00,28.25,28.26,28.23,28.25,289600.0,12.8032,12.8077,12.7941,12.8032,289600.0
2006-09-13 11:00:00,28.25,28.25,28.2,28.2,405200.0,12.8032,12.8032,12.7805,12.7805,405200.0
2006-09-13 11:10:00,28.2,28.21,28.16,28.16,465800.0,12.7805,12.7851,12.7624,12.7624,465800.0
2006-09-13 11:20:00,28.17,28.18,28.15,28.18,718500.0,12.7669,12.7715,12.7579,12.7715,718500.0
2006-09-13 11:30:00,28.18,28.24,28.17,28.23,540900.0,12.7715,12.7987,12.7669,12.7941,540900.0
2006-09-13 11:40:00,28.23,28.25,28.18,28.19,567500.0,12.7941,12.8032,12.7715,12.776,567500.0
2006-09-13 11:50:00,28.19,28.23,28.19,28.21,296400.0,12.776,12.7941,12.776,12.7851,296400.0
2006-09-13 12:00:00,28.21,28.22,28.17,28.17,446200.0,12.7851,12.7896,12.7669,12.7669,446200.0
2006-09-13 12:10:00,28.17,28.19,28.16,28.16,233400.0,12.7669,12.776,12.7624,12.7624,233400.0
2006-09-13 12:20:00,28.17,28.18,28.16,28.18,142500.0,12.7669,12.7715,12.7624,12.7715,142500.0
2006-09-13 12:30:00,28.18,28.22,28.17,28.21,225300.0,12.7715,12.7896,12.7669,12.7851,225300.0
2006-09-13 12:40:00,28.2,28.22,28.16,28.16,281300.0,12.7805,12.7896,12.7624,12.7624,281300.0
2006-09-13 12:50:00,28.16,28.2,28.16,28.19,290200.0,12.7624,12.7805,12.7624,12.776,290200.0
2006-09-13 13:00:00,28.19,28.22,28.18,28.19,207300.0,12.776,12.7896,12.7715,12.776,207300.0
2006-09-13 13:10:00,28.19,28.2,28.17,28.17,142200.0,12.776,12.7805,12.7669,12.7669,142200.0
2006-09-13 13:20:00,28.17,28.18,28.17,28.18,158200.0,12.7669,12.7715,12.7669,12.7715,158200.0
2006-09-13 13:30:00,28.18,28.25,28.17,28.25,467700.0,12.7715,12.8032,12.7669,12.8032,467700.0
2006-09-13 13:40:00,28.24,28.25,28.21,28.25,298100.0,12.7987,12.8032,12.7851,12.8032,298100.0
2006-09-13 13:50:00,28.25,28.26,28.22,28.23,229200.0,12.8032,12.8077,12.7896,12.7941,229200.0
2006-09-13 14:00:00,28.23,28.27,28.23,28.27,528700.0,12.7941,12.8123,12.7941,12.8123,528700.0
2006-09-13 14:10:00,28.26,28.29,28.24,28.26,702900.0,12.8077,12.8213,12.7987,12.8077,702900.0
2006-09-13 14:20:00,28.26,28.28,28.24,28.28,393200.0,12.8077,12.8168,12.7987,12.8168,393200.0
2006-09-13 14:30:00,28.27,28.33,28.27,28.3,828900.0,12.8123,12.8394,12.8123,12.8258,828900.0
2006-09-13 14:40:00,28.29,28.32,28.28,28.31,473700.0,12.8213,12.8349,12.8168,12.8304,473700.0
2006-09-13 14:50:00,28.31,28.32,28.29,28.31,392300.0,12.8304,12.8349,12.8213,12.8304,392300.0
2006-09-13 15:00:00,28.31,28.31,28.26,28.29,538800.0,12.8304,12.8304,12.8077,12.8213,538800.0
2006-09-13 15:10:00,28.28,28.29,28.22,28.23,430900.0,12.8168,12.8213,12.7896,12.7941,430900.0
2006-09-13 15:20:00,28.24,28.27,28.22,28.25,473700.0,12.7987,12.8123,12.7896,12.8032,473700.0
2006-09-13 15:30:00,28.26,28.26,28.2,28.2,770300.0,12.8077,12.8077,12.7805,12.7805,770300.0
2006-09-13 15:40:00,28.2,28.25,28.18,28.23,1518800.0,12.7805,12.8032,12.7715,12.7941,1518800.0
2006-09-13 15:50:00,28.22,28.24,28.18,28.18,1115000.0,12.7896,12.7987,12.7715,12.7715,1115000.0
2006-09-14 09:30:00,28.06,28.12,27.91,27.91,1379600.0,12.7171,12.7443,12.6491,12.6491,1379600.0
2006-09-14 09:40:00,27.91,27.94,27.87,27.87,1404600.0,12.6491,12.6627,12.631,12.631,1404600.0
2006-09-14 09:50:00,27.88,27.95,27.87,27.89,893100.0,12.6355,12.6672,12.631,12.64,893100.0
2006-09-14 10:00:00,27.89,27.9,27.81,27.82,603800.0,12.64,12.6446,12.6038,12.6083,603800.0
2006-09-14 10:10:00,27.82,27.88,27.81,27.87,499600.0,12.6083,12.6355,12.6038,12.631,499600.0
2006-09-14 10:20:00,27.88,27.91,27.86,27.89,952700.0,12.6355,12.6491,12.6264,12.64,952700.0
2006-09-14 10:30:00,27.89,27.95,27.89,27.94,572400.0,12.64,12.6672,12.64,12.6627,572400.0
2006-09-14 10:40:00,27.93,27.99,27.93,27.99,581900.0,12.6582,12.6854,12.6582,12.6854,581900.0
2006-09-14 10:50:00,28.0,28.05,27.99,28.04,516400.0,12.6899,12.7125,12.6854,12.708,516400.0
2006-09-14 11:00:00,28.05,28.09,28.01,28.07,490400.0,12.7125,12.7307,12.6944,12.7216,490400.0
2006-09-14 11:10:00,28.07,28.1,28.06,28.07,296300.0,12.7216,12.7352,12.7171,12.7216,296300.0
2006-09-14 11:20:00,28.07,28.09,28.06,28.09,429200.0,12.7216,12.7307,12.7171,12.7307,429200.0
2006-09-14 11:30:00,28.09,28.15,28.08,28.14,513400.0,12.7307,12.7579,12.7261,12.7533,513400.0
2006-09-14 11:40:00,28.14,28.14,28.11,28.12,437600.0,12.7533,12.7533,12.7397,12.7443,437600.0
2006-09-14 11:50:00,28.13,28.14,28.1,28.13,342800.0,12.7488,12.7533,12.7352,12.7488,342800.0
2006-09-14 12:00:00,28.12,28.14,28.11,28.12,287300.0,12.7443,12.7533,12.7397,12.7443,287300.0
2006-09-14 12:10:00,28.13,28.14,28.12,28.13,426100.0,12.7488,12.7533,12.7443,12.7488,426100.0
2006-09-14 12:20:00,28.13,28.14,28.12,28.13,477400.0,12.7488,12.7533,12.7443,12.7488,477400.0
2006-09-14 12:30:00,28.13,28.13,28.1,28.11,244900.0,12.7488,12.7488,12.7352,12.7397,244900.0
2006-09-14 12:40:00,28.1,28.12,28.08,28.09,353800.0,12.7352,12.7443,12.7261,12.7307,353800.0
2006-09-14 12:50:00,28.1,28.11,28.08,28.1,294100.0,12.7352,12.7397,12.7261,12.7352,294100.0
2006-09-14 13:00:00,28.1,28.11,28.03,28.04,392300.0,12.7352,12.7397,12.7035,12.708,392300.0
2006-09-14 13:10:00,28.03,28.11,28.02,28.1,456200.0,12.7035,12.7397,12.6989,12.7352,456200.0
2006-09-14 13:20:00,28.1,28.13,28.09,28.11,190600.0,12.7352,12.7488,12.7307,12.7397,190600.0
2006-09-14 13:30:00,28.12,28.17,28.11,28.15,343900.0,12.7443,12.7669,12.7397,12.7579,343900.0
2006-09-14 13:40:00,28.15,28.17,28.14,28.15,235000.0,12.7579,12.7669,12.7533,12.7579,235000.0
2006-09-14 13:50:00,28.15,28.18,28.14,28.18,214800.0,12.7579,12.7715,12.7533,12.7715,214800.0
2006-09-14 14:00:00,28.17,28.19,28.16,28.19,198700.0,12.7669,12.776,12.7624,12.776,198700.0
2006-09-14 14:10:00,28.18,28.2,28.18,28.19,233600.0,12.7715,12.7805,12.7715,12.776,233600.0
2006-09-14 14:20:00,28.2,28.22,28.19,28.22,281600.0,12.7805,12.7896,12.776,12.7896,281600.0
2006-09-14 14:30:00,28.22,28.23,28.15,28.17,851100.0,12.7896,12.7941,12.7579,12.7669,851100.0
2006-09-14 14:40:00,28.17,28.19,28.12,28.17,445300.0,12.7669,12.776,12.7443,12.7669,445300.0
2006-09-14 14:50:00,28.17,28.2,28.12,28.14,475400.0,12.7669,12.7805,12.7443,12.7533,475400.0
2006-09-14 15:00:00,28.15,28.17,28.13,28.17,366800.0,12.7579,12.7669,12.7488,12.7669,366800.0
2006-09-14 15:10:00,28.16,28.21,28.14,28.21,446300.0,12.7624,12.7851,12.7533,12.7851,446300.0
2006-09-14 15:20:00,28.21,28.22,28.15,28.17,487000.0,12.7851,12.7896,12.7579,12.7669,487000.0
2006-09-14 15:30:00,28.17,28.19,28.16,28.19,483100.0,12.7669,12.776,12.7624,12.776,483100.0
2006-09-14 15:40:00,28.19,28.23,28.18,28.21,481400.0,12.776,12.7941,12.7715,12.7851,481400.0
2006-09-14 15:50:00,28.22,28.23,28.17,28.19,1017800.0,12.7896,12.7941,12.7669,12.776,1017800.0
2006-09-15 09:30:00,28.23,28.25,28.17,28.21,6417200.0,12.7941,12.8032,12.7669,12.7851,6417200.0
2006-09-15 09:40:00,28.21,28.27,28.2,28.26,639200.0,12.7851,12.8123,12.7805,12.8077,639200.0
2006-09-15 09:50:00,28.25,28.3,28.25,28.3,422700.0,12.8032,12.8258,12.8032,12.8258,422700.0
2006-09-15 10:00:00,28.29,28.31,28.27,28.3,579600.0,12.8213,12.8304,12.8123,12.8258,579600.0
2006-09-15 10:10:00,28.3,28.33,28.28,28.3,1296800.0,12.8258,12.8394,12.8168,12.8258,1296800.0
2006-09-15 10:20:00,28.29,28.3,28.2,28.24,709500.0,12.8213,12.8258,12.7805,12.7987,709500.0
2006-09-15 10:30:00,28.24,28.28,28.23,28.27,431700.0,12.7987,12.8168,12.7941,12.8123,431700.0
2006-09-15 10:40:00,28.27,28.27,28.22,28.22,555100.0,12.8123,12.8123,12.7896,12.7896,555100.0
2006-09-15 10:50:00,28.22,28.25,28.2,28.24,443100.0,12.7896,12.8032,12.7805,12.7987,443100.0
2006-09-15 11:00:00,28.25,28.28,28.24,28.25,343400.0,12.8032,12.8168,12.7987,12.8032,343400.0
2006-09-15 11:10:00,28.25,28.26,28.17,28.18,627300.0,12.8032,12.8077,12.7669,12.7715,627300.0
2006-09-15 11:20:00,28.18,28.21,28.15,28.19,544500.0,12.7715,12.7851,12.7579,12.776,544500.0
2006-09-15 11:30:00,28.2,28.22,28.18,28.18,414300.0,12.7805,12.7896,12.7715,12.7715,414300.0
2006-09-15 11:40:00,28.18,28.18,28.08,28.1,451200.0,12.7715,12.7715,12.7261,12.7352,451200.0
2006-09-15 11:50:00,28.11,28.11,28.07,28.08,360800.0,12.7397,12.7397,12.7216,12.7261,360800.0
2006-09-15 12:00:00,28.09,28.09,28.01,28.05,336200.0,12.7307,12.7307,12.6944,12.7125,336200.0
2006-09-15 12:10:00,28.05,28.1,28.03,28.03,256000.0,12.7125,12.7352,12.7035,12.7035,256000.0
2006-09-15 12:20:00,28.03,28.11,28.02,28.09,236200.0,12.7035,12.7397,12.6989,12.7307,236200.0
2006-09-15 12:30:00,28.09,28.1,28.01,28.04,356200.0,12.7307,12.7352,12.6944,12.708,356200.0
2006-09-15 12:40:00,28.03,28.06,28.01,28.02,264300.0,12.7035,12.7171,12.6944,12.6989,264300.0
2006-09-15 12:50:00,28.01,28.07,28.01,28.04,261300.0,12.6944,12.7216,12.6944,12.708,261300.0
2006-09-15 13:00:00,28.04,28.11,28.03,28.11,372100.0,12.708,12.7397,12.7035,12.7397,372100.0
2006-09-15 13:10:00,28.11,28.11,28.05,28.07,417400.0,12.7397,12.7397,12.7125,12.7216,417400.0
2006-09-15 13:20:00,28.07,28.1,28.07,28.09,305900.0,12.7216,12.7352,12.7216,12.7307,305900.0
2006-09-15 13:30:00,28.09,28.15,28.09,28.15,228400.0,12.7307,12.7579,12.7307,12.7579,228400.0
2006-09-15 13:40:00,28.15,28.19,28.15,28.19,465200.0,12.7579,12.776,12.7579,12.776,465200.0
2006-09-15 13:50:00,28.19,28.25,28.16,28.23,737800.0,12.776,12.8032,12.7624,12.7941,737800.0
2006-09-15 14:00:00,28.23,28.26,28.2,28.22,886400.0,12.7941,12.8077,12.7805,12.7896,886400.0
2006-09-15 14:10:00,28.22,28.25,28.21,28.22,136900.0,12.7896,12.8032,12.7851,12.7896,136900.0
2006-09-15 14:20:00,28.22,28.24,28.18,28.18,226900.0,12.7896,12.7987,12.7715,12.7715,226900.0
2006-09-15 14:30:00,28.17,28.24,28.17,28.19,592800.0,12.7669,12.7987,12.7669,12.776,592800.0
2006-09-15 14:40:00,28.19,28.2,28.16,28.16,263600.0,12.776,12.7805,12.7624,12.7624,263600.0
2006-09-15 14:50:00,28.16,28.19,28.15,28.17,308000.0,12.7624,12.776,12.7579,12.7669,308000.0
2006-09-15 15:00:00,28.16,28.18,28.16,28.18,188700.0,12.7624,12.7715,12.7624,12.7715,188700.0
2006-09-15 15:10:00,28.18,28.19,28.13,28.13,454200.0,12.7715,12.776,12.7488,12.7488,454200.0
2006-09-15 15:20:00,28.14,28.21,28.13,28.2,550800.0,12.7533,12.7851,12.7488,12.7805,550800.0
2006-09-15 15:30:00,28.19,28.2,28.09,28.11,851500.0,12.776,12.7805,12.7307,12.7397,851500.0
2006-09-15 15:40:00,28.11,28.15,28.1,28.13,486500.0,12.7397,12.7579,12.7352,12.7488,486500.0
2006-09-15 15:50:00,28.13,28.14,28.01,28.03,1196600.0,12.7488,12.7533,12.6944,12.7035,1196600.0
2006-09-18 09:30:00,27.98,28.08,27.95,28.07,1204400.0,12.6808,12.7261,12.6672,12.7216,1204400.0
2006-09-18 09:40:00,28.08,28.15,28.06,28.07,824500.0,12.7261,12.7579,12.7171,12.7216,824500.0
2006-09-18 09:50:00,28.06,28.15,28.05,28.15,777800.0,12.7171,12.7579,12.7125,12.7579,777800.0
2006-09-18 10:00:00,28.15,28.18,28.07,28.1,552900.0,12.7579,12.7715,12.7216,12.7352,552900.0
2006-09-18 10:10:00,28.1,28.15,28.07,28.14,526000.0,12.7352,12.7579,12.7216,12.7533,526000.0
2006-09-18 10:20:00,28.13,28.2,28.11,28.18,496800.0,12.7488,12.7805,12.7397,12.7715,496800.0
2006-09-18 10:30:00,28.18,28.2,28.16,28.19,431500.0,12.7715,12.7805,12.7624,12.776,431500.0
2006-09-18 10:40:00,28.19,28.22,28.16,28.19,467800.0,12.776,12.7896,12.7624,12.776,467800.0
2006-09-18 10:50:00,28.19,28.2,28.12,28.2,503400.0,12.776,12.7805,12.7443,12.7805,503400.0
2006-09-18 11:00:00,28.2,28.2,28.17,28.18,301700.0,12.7805,12.7805,12.7669,12.7715,301700.0
2006-09-18 11:10:00,28.19,28.22,28.18,28.2,418300.0,12.776,12.7896,12.7715,12.7805,418300.0
2006-09-18 11:20:00,28.2,28.21,28.19,28.21,443500.0,12.7805,12.7851,12.776,12.7851,443500.0
2006-09-18 11:30:00,28.2,28.21,28.18,28.2,225400.0,12.7805,12.7851,12.7715,12.7805,225400.0
2006-09-18 11:40:00,28.2,28.21,28.18,28.2,342500.0,12.7805,12.7851,12.7715,12.7805,342500.0
2006-09-18 11:50:00,28.2,28.2,28.14,28.17,490500.0,12.7805,12.7805,12.7533,12.7669,490500.0
2006-09-18 12:00:00,28.18,28.21,28.17,28.19,238600.0,12.7715,12.7851,12.7669,12.776,238600.0
2006-09-18 12:10:00,28.19,28.2,28.16,28.18,309400.0,12.776,12.7805,12.7624,12.7715,309400.0
2006-09-18 12:20:00,28.17,28.18,28.16,28.18,442300.0,12.7669,12.7715,12.7624,12.7715,442300.0
2006-09-18 12:30:00,28.19,28.2,28.16,28.16,259100.0,12.776,12.7805,12.7624,12.7624,259100.0
2006-09-18 12:40:00,28.17,28.2,28.15,28.2,279400.0,12.7669,12.7805,12.7579,12.7805,279400.0
2006-09-18 12:50:00,28.2,28.21,28.18,28.19,444400.0,12.7805,12.7851,12.7715,12.776,444400.0
2006-09-18 13:00:00,28.2,28.21,28.16,28.17,262900.0,12.7805,12.7851,12.7624,12.7669,262900.0
2006-09-18 13:10:00,28.17,28.19,28.16,28.19,229800.0,12.7669,12.776,12.7624,12.776,229800.0
2006-09-18 13:20:00,28.19,28.22,28.18,28.19,589900.0,12.776,12.7896,12.7715,12.776,589900.0
2006-09-18 13:30:00,28.18,28.19,28.16,28.18,303700.0,12.7715,12.776,12.7624,12.7715,303700.0
2006-09-18 13:40:00,28.18,28.18,28.09,28.17,781700.0,12.7715,12.7715,12.7307,12.7669,781700.0
2006-09-18 13:50:00,28.17,28.18,28.13,28.14,690700.0,12.7669,12.7715,12.7488,12.7533,690700.0
2006-09-18 14:00:00,28.14,28.14,28.1,28.11,499000.0,12.7533,12.7533,12.7352,12.7397,499000.0
2006-09-18 14:10:00,28.1,28.15,28.1,28.14,280900.0,12.7352,12.7579,12.7352,12.7533,280900.0
2006-09-18 14:20:00,28.14,28.17,28.13,28.17,434000.0,12.7533,12.7669,12.7488,12.7669,434000.0
2006-09-18 14:30:00,28.17,28.17,28.14,28.17,415000.0,12.7669,12.7669,12.7533,12.7669,415000.0
2006-09-18 14:40:00,28.17,28.2,28.15,28.18,393800.0,12.7669,12.7805,12.7579,12.7715,393800.0
2006-09-18 14:50:00,28.18,28.21,28.17,28.19,394100.0,12.7715,12.7851,12.7669,12.776,394100.0
2006-09-18 15:00:00,28.2,28.2,28.17,28.18,366200.0,12.7805,12.7805,12.7669,12.7715,366200.0
2006-09-18 15:10:00,28.19,28.21,28.17,28.18,458000.0,12.776,12.7851,12.7669,12.7715,458000.0
2006-09-18 15:20:00,28.18,28.22,28.15,28.19,921800.0,12.7715,12.7896,12.7579,12.776,921800.0
2006-09-18 15:30:00,28.19,28.22,28.16,28.16,597100.0,12.776,12.7896,12.7624,12.7624,597100.0
2006-09-18 15:40:00,28.16,28.21,28.13,28.2,1044500.0,12.7624,12.7851,12.7488,12.7805,1044500.0
2006-09-18 15:50:00,28.2,28.21,28.15,28.19,951700.0,12.7805,12.7851,12.7579,12.776,951700.0
2006-09-19 09:30:00,28.15,28.16,28.05,28.11,1033900.0,12.7579,12.7624,12.7125,12.7397,1033900.0
2006-09-19 09:40:00,28.12,28.13,28.06,28.09,448200.0,12.7443,12.7488,12.7171,12.7307,448200.0
2006-09-19 09:50:00,28.09,28.14,28.07,28.09,368800.0,12.7307,12.7533,12.7216,12.7307,368800.0
2006-09-19 10:00:00,28.09,28.1,28.05,28.05,348000.0,12.7307,12.7352,12.7125,12.7125,348000.0
2006-09-19 10:10:00,28.05,28.07,27.99,28.0,458200.0,12.7125,12.7216,12.6854,12.6899,458200.0
2006-09-19 10:20:00,27.99,28.0,27.91,27.94,601000.0,12.6854,12.6899,12.6491,12.6627,601000.0
2006-09-19 10:30:00,27.94,27.98,27.92,27.94,680200.0,12.6627,12.6808,12.6536,12.6627,680200.0
2006-09-19 10:40:00,27.94,27.96,27.8,27.83,900900.0,12.6627,12.6718,12.5992,12.6128,900900.0
2006-09-19 10:50:00,27.83,27.96,27.82,27.96,707600.0,12.6128,12.6718,12.6083,12.6718,707600.0
2006-09-19 11:00:00,27.95,27.95,27.87,27.9,513500.0,12.6672,12.6672,12.631,12.6446,513500.0
2006-09-19 11:10:00,27.9,27.95,27.88,27.94,473500.0,12.6446,12.6672,12.6355,12.6627,473500.0
2006-09-19 11:20:00,27.94,27.97,27.91,27.91,420800.0,12.6627,12.6763,12.6491,12.6491,420800.0
2006-09-19 11:30:00,27.9,27.95,27.86,27.93,754000.0,12.6446,12.6672,12.6264,12.6582,754000.0
2006-09-19 11:40:00,27.93,27.95,27.88,27.91,927000.0,12.6582,12.6672,12.6355,12.6491,927000.0
2006-09-19 11:50:00,27.91,28.0,27.89,27.99,594800.0,12.6491,12.6899,12.64,12.6854,594800.0
2006-09-19 12:00:00,28.0,28.03,27.96,27.96,395400.0,12.6899,12.7035,12.6718,12.6718,395400.0
2006-09-19 12:10:00,27.97,28.05,27.95,28.04,661700.0,12.6763,12.7125,12.6672,12.708,661700.0
2006-09-19 12:20:00,28.05,28.05,28.01,28.02,378000.0,12.7125,12.7125,12.6944,12.6989,378000.0
2006-09-19 12:30:00,28.02,28.03,27.96,28.0,424400.0,12.6989,12.7035,12.6718,12.6899,424400.0
2006-09-19 12:40:00,28.0,28.04,27.97,28.02,297300.0,12.6899,12.708,12.6763,12.6989,297300.0
2006-09-19 12:50:00,28.02,28.04,28.01,28.04,188500.0,12.6989,12.708,12.6944,12.708,188500.0
2006-09-19 13:00:00,28.04,28.11,28.03,28.04,373400.0,12.708,12.7397,12.7035,12.708,373400.0
2006-09-19 13:10:00,28.05,28.05,27.97,28.0,371300.0,12.7125,12.7125,12.6763,12.6899,371300.0
2006-09-19 13:20:00,27.99,28.03,27.96,27.98,482800.0,12.6854,12.7035,12.6718,12.6808,482800.0
2006-09-19 13:30:00,27.99,28.03,27.97,28.02,495400.0,12.6854,12.7035,12.6763,12.6989,495400.0
2006-09-19 13:40:00,28.02,28.05,27.99,28.03,340000.0,12.6989,12.7125,12.6854,12.7035,340000.0
2006-09-19 13:50:00,28.04,28.1,28.03,28.09,489500.0,12.708,12.7352,12.7035,12.7307,489500.0
2006-09-19 14:00:00,28.09,28.11,28.07,28.09,443500.0,12.7307,12.7397,12.7216,12.7307,443500.0
2006-09-19 14:10:00,28.08,28.12,28.05,28.12,429100.0,12.7261,12.7443,12.7125,12.7443,429100.0
2006-09-19 14:20:00,28.12,28.17,28.11,28.15,632200.0,12.7443,12.7669,12.7397,12.7579,632200.0
2006-09-19 14:30:00,28.15,28.15,28.1,28.1,397000.0,12.7579,12.7579,12.7352,12.7352,397000.0
2006-09-19 14:40:00,28.1,28.12,28.09,28.11,301800.0,12.7352,12.7443,12.7307,12.7397,301800.0
2006-09-19 14:50:00,28.11,28.12,28.09,28.11,275300.0,12.7397,12.7443,12.7307,12.7397,275300.0
2006-09-19 15:00:00,28.1,28.14,28.1,28.14,314700.0,12.7352,12.7533,12.7352,12.7533,314700.0
2006-09-19 15:10:00,28.13,28.14,28.1,28.11,449800.0,12.7488,12.7533,12.7352,12.7397,449800.0
2006-09-19 15:20:00,28.11,28.17,28.1,28.15,533000.0,12.7397,12.7669,12.7352,12.7579,533000.0
2006-09-19 15:30:00,28.16,28.18,28.14,28.15,539000.0,12.7624,12.7715,12.7533,12.7579,539000.0
2006-09-19 15:40:00,28.15,28.21,28.14,28.17,1019900.0,12.7579,12.7851,12.7533,12.7669,1019900.0
2006-09-19 15:50:00,28.18,28.2,28.16,28.19,752900.0,12.7715,12.7805,12.7624,12.776,752900.0
2006-09-20 09:30:00,28.16,28.3,28.16,28.26,1424500.0,12.7624,12.8258,12.7624,12.8077,1424500.0
2006-09-20 09:40:00,28.27,28.29,28.26,28.28,957100.0,12.8123,12.8213,12.8077,12.8168,957100.0
2006-09-20 09:50:00,28.28,28.34,28.27,28.34,942500.0,12.8168,12.844,12.8123,12.844,942500.0
2006-09-20 10:00:00,28.33,28.34,28.29,28.33,704600.0,12.8394,12.844,12.8213,12.8394,704600.0
2006-09-20 10:10:00,28.32,28.37,28.31,28.31,727200.0,12.8349,12.8576,12.8304,12.8304,727200.0
2006-09-20 10:20:00,28.31,28.34,28.25,28.33,712200.0,12.8304,12.844,12.8032,12.8394,712200.0
2006-09-20 10:30:00,28.34,28.36,28.32,28.35,658800.0,12.844,12.853,12.8349,12.8485,658800.0
2006-09-20 10:40:00,28.35,28.38,28.34,28.35,859900.0,12.8485,12.8621,12.844,12.8485,859900.0
2006-09-20 10:50:00,28.35,28.36,28.33,28.34,510500.0,12.8485,12.853,12.8394,12.844,510500.0
2006-09-20 11:00:00,28.34,28.35,28.32,28.35,465000.0,12.844,12.8485,12.8349,12.8485,465000.0
2006-09-20 11:10:00,28.35,28.39,28.34,28.38,269200.0,12.8485,12.8666,12.844,12.8621,269200.0
2006-09-20 11:20:00,28.39,28.42,28.38,28.39,699600.0,12.8666,12.8802,12.8621,12.8666,699600.0
2006-09-20 11:30:00,28.39,28.4,28.38,28.39,221500.0,12.8666,12.8712,12.8621,12.8666,221500.0
2006-09-20 11:40:00,28.39,28.4,28.32,28.35,580300.0,12.8666,12.8712,12.8349,12.8485,580300.0
2006-09-20 11:50:00,28.35,28.37,28.31,28.36,449400.0,12.8485,12.8576,12.8304,12.853,449400.0
2006-09-20 12:00:00,28.37,28.38,28.34,28.36,300600.0,12.8576,12.8621,12.844,12.853,300600.0
2006-09-20 12:10:00,28.37,28.39,28.36,28.39,172100.0,12.8576,12.8666,12.853,12.8666,172100.0
2006-09-20 12:20:00,28.39,28.4,28.38,28.4,433600.0,12.8666,12.8712,12.8621,12.8712,433600.0
2006-09-20 12:30:00,28.4,28.41,28.39,28.4,513100.0,12.8712,12.8757,12.8666,12.8712,513100.0
2006-09-20 12:40:00,28.4,28.43,28.39,28.42,525800.0,12.8712,12.8848,12.8666,12.8802,525800.0
2006-09-20 12:50:00,28.43,28.44,28.37,28.38,640500.0,12.8848,12.8893,12.8576,12.8621,640500.0
2006-09-20 13:00:00,28.39,28.4,28.37,28.37,272300.0,12.8666,12.8712,12.8576,12.8576,272300.0
2006-09-20 13:10:00,28.37,28.38,28.34,28.34,412800.0,12.8576,12.8621,12.844,12.844,412800.0
2006-09-20 13:20:00,28.34,28.4,28.33,28.39,540300.0,12.844,12.8712,12.8394,12.8666,540300.0
2006-09-20 13:30:00,28.39,28.4,28.39,28.4,446300.0,12.8666,12.8712,12.8666,12.8712,446300.0
2006-09-20 13:40:00,28.4,28.42,28.39,28.4,410000.0,12.8712,12.8802,12.8666,12.8712,410000.0
2006-09-20 13:50:00,28.39,28.47,28.39,28.45,440400.0,12.8666,12.9029,12.8666,12.8938,440400.0
2006-09-20 14:00:00,28.45,28.49,28.45,28.48,498700.0,12.8938,12.912,12.8938,12.9074,498700.0
2006-09-20 14:10:00,28.49,28.5,28.42,28.42,953500.0,12.912,12.9165,12.8802,12.8802,953500.0
2006-09-20 14:20:00,28.43,28.46,28.41,28.42,752900.0,12.8848,12.8984,12.8757,12.8802,752900.0
2006-09-20 14:30:00,28.42,28.45,28.41,28.43,496700.0,12.8802,12.8938,12.8757,12.8848,496700.0
2006-09-20 14:40:00,28.43,28.49,28.42,28.47,530900.0,12.8848,12.912,12.8802,12.9029,530900.0
2006-09-20 14:50:00,28.47,28.5,28.47,28.5,478100.0,12.9029,12.9165,12.9029,12.9165,478100.0
2006-09-20 15:00:00,28.49,28.5,28.48,28.5,469400.0,12.912,12.9165,12.9074,12.9165,469400.0
2006-09-20 15:10:00,28.49,28.5,28.48,28.49,331500.0,12.912,12.9165,12.9074,12.912,331500.0
2006-09-20 15:20:00,28.49,28.5,28.47,28.49,596400.0,12.912,12.9165,12.9029,12.912,596400.0
2006-09-20 15:30:00,28.49,28.5,28.47,28.48,1312000.0,12.912,12.9165,12.9029,12.9074,1312000.0
2006-09-20 15:40:00,28.48,28.49,28.4,28.43,989700.0,12.9074,12.912,12.8712,12.8848,989700.0
2006-09-20 15:50:00,28.43,28.5,28.42,28.48,1583200.0,12.8848,12.9165,12.8802,12.9074,1583200.0
2006-09-21 09:30:00,28.47,28.49,28.4,28.48,1036100.0,12.9029,12.912,12.8712,12.9074,1036100.0
2006-09-21 09:40:00,28.47,28.48,28.35,28.4,1241500.0,12.9029,12.9074,12.8485,12.8712,1241500.0
2006-09-21 09:50:00,28.4,28.43,28.38,28.39,907400.0,12.8712,12.8848,12.8621,12.8666,907400.0
2006-09-21 10:00:00,28.39,28.41,28.36,28.39,650500.0,12.8666,12.8757,12.853,12.8666,650500.0
2006-09-21 10:10:00,28.39,28.44,28.37,28.41,716000.0,12.8666,12.8893,12.8576,12.8757,716000.0
2006-09-21 10:20:00,28.41,28.45,28.4,28.42,694400.0,12.8757,12.8938,12.8712,12.8802,694400.0
2006-09-21 10:30:00,28.42,28.44,28.37,28.4,595100.0,12.8802,12.8893,12.8576,12.8712,595100.0
2006-09-21 10:40:00,28.41,28.42,28.38,28.38,604800.0,12.8757,12.8802,12.8621,12.8621,604800.0
2006-09-21 10:50:00,28.39,28.4,28.37,28.38,528500.0,12.8666,12.8712,12.8576,12.8621,528500.0
2006-09-21 11:00:00,28.38,28.45,28.38,28.42,662400.0,12.8621,12.8938,12.8621,12.8802,662400.0
2006-09-21 11:10:00,28.42,28.45,28.41,28.44,744500.0,12.8802,12.8938,12.8757,12.8893,744500.0
2006-09-21 11:20:00,28.44,28.46,28.4,28.41,524800.0,12.8893,12.8984,12.8712,12.8757,524800.0
2006-09-21 11:30:00,28.41,28.44,28.4,28.44,484100.0,12.8757,12.8893,12.8712,12.8893,484100.0
2006-09-21 11:40:00,28.43,28.44,28.41,28.43,384400.0,12.8848,12.8893,12.8757,12.8848,384400.0
2006-09-21 11:50:00,28.43,28.45,28.4,28.43,577100.0,12.8848,12.8938,12.8712,12.8848,577100.0
2006-09-21 12:00:00,28.42,28.43,28.38,28.39,798700.0,12.8802,12.8848,12.8621,12.8666,798700.0
2006-09-21 12:10:00,28.39,28.42,28.38,28.39,542800.0,12.8666,12.8802,12.8621,12.8666,542800.0
2006-09-21 12:20:00,28.39,28.4,28.37,28.38,534400.0,12.8666,12.8712,12.8576,12.8621,534400.0
2006-09-21 12:30:00,28.39,28.39,28.36,28.36,335900.0,12.8666,12.8666,12.853,12.853,335900.0
2006-09-21 12:40:00,28.37,28.37,28.3,28.3,735700.0,12.8576,12.8576,12.8258,12.8258,735700.0
2006-09-21 12:50:00,28.3,28.32,28.23,28.26,839600.0,12.8258,12.8349,12.7941,12.8077,839600.0
2006-09-21 13:00:00,28.26,28.27,28.24,28.27,383400.0,12.8077,12.8123,12.7987,12.8123,383400.0
2006-09-21 13:10:00,28.27,28.3,28.27,28.3,364100.0,12.8123,12.8258,12.8123,12.8258,364100.0
2006-09-21 13:20:00,28.31,28.31,28.28,28.28,314900.0,12.8304,12.8304,12.8168,12.8168,314900.0
2006-09-21 13:30:00,28.28,28.31,28.28,28.31,199500.0,12.8168,12.8304,12.8168,12.8304,199500.0
2006-09-21 13:40:00,28.31,28.35,28.29,28.35,286100.0,12.8304,12.8485,12.8213,12.8485,286100.0
2006-09-21 13:50:00,28.35,28.38,28.32,28.37,512900.0,12.8485,12.8621,12.8349,12.8576,512900.0
2006-09-21 14:00:00,28.38,28.39,28.31,28.31,408300.0,12.8621,12.8666,12.8304,12.8304,408300.0
2006-09-21 14:10:00,28.32,28.35,28.31,28.32,513400.0,12.8349,12.8485,12.8304,12.8349,513400.0
2006-09-21 14:20:00,28.32,28.33,28.26,28.27,618200.0,12.8349,12.8394,12.8077,12.8123,618200.0
2006-09-21 14:30:00,28.27,28.28,28.25,28.27,299100.0,12.8123,12.8168,12.8032,12.8123,299100.0
2006-09-21 14:40:00,28.27,28.28,28.24,28.26,496900.0,12.8123,12.8168,12.7987,12.8077,496900.0
2006-09-21 14:50:00,28.25,28.26,28.21,28.21,611000.0,12.8032,12.8077,12.7851,12.7851,611000.0
2006-09-21 15:00:00,28.21,28.23,28.19,28.2,671700.0,12.7851,12.7941,12.776,12.7805,671700.0
2006-09-21 15:10:00,28.19,28.2,28.12,28.15,1252100.0,12.776,12.7805,12.7443,12.7579,1252100.0
2006-09-21 15:20:00,28.15,28.16,28.1,28.15,776700.0,12.7579,12.7624,12.7352,12.7579,776700.0
2006-09-21 15:30:00,28.15,28.23,28.14,28.18,1353000.0,12.7579,12.7941,12.7533,12.7715,1353000.0
2006-09-21 15:40:00,28.19,28.19,28.13,28.17,1002800.0,12.776,12.776,12.7488,12.7669,1002800.0
2006-09-21 15:50:00,28.17,28.23,28.16,28.22,1354000.0,12.7669,12.7941,12.7624,12.7896,1354000.0
2006-09-22 09:30:00,28.21,28.24,28.13,28.19,878800.0,12.7851,12.7987,12.7488,12.776,878800.0
2006-09-22 09:40:00,28.19,28.2,28.17,28.18,448200.0,12.776,12.7805,12.7669,12.7715,448200.0
2006-09-22 09:50:00,28.18,28.19,28.13,28.18,489500.0,12.7715,12.776,12.7488,12.7715,489500.0
2006-09-22 10:00:00,28.17,28.18,28.1,28.13,562300.0,12.7669,12.7715,12.7352,12.7488,562300.0
2006-09-22 10:10:00,28.12,28.18,28.1,28.18,472100.0,12.7443,12.7715,12.7352,12.7715,472100.0
2006-09-22 10:20:00,28.17,28.18,28.15,28.17,497800.0,12.7669,12.7715,12.7579,12.7669,497800.0
2006-09-22 10:30:00,28.16,28.18,28.15,28.16,285800.0,12.7624,12.7715,12.7579,12.7624,285800.0
2006-09-22 10:40:00,28.17,28.19,28.15,28.17,477200.0,12.7669,12.776,12.7579,12.7669,477200.0
2006-09-22 10:50:00,28.18,28.2,28.15,28.19,456300.0,12.7715,12.7805,12.7579,12.776,456300.0
2006-09-22 11:00:00,28.18,28.22,28.17,28.18,499800.0,12.7715,12.7896,12.7669,12.7715,499800.0
2006-09-22 11:10:00,28.18,28.19,28.15,28.19,367600.0,12.7715,12.776,12.7579,12.776,367600.0
2006-09-22 11:20:00,28.18,28.19,28.14,28.17,373900.0,12.7715,12.776,12.7533,12.7669,373900.0
2006-09-22 11:30:00,28.17,28.18,28.13,28.15,451500.0,12.7669,12.7715,12.7488,12.7579,451500.0
2006-09-22 11:40:00,28.15,28.17,28.11,28.11,420600.0,12.7579,12.7669,12.7397,12.7397,420600.0
2006-09-22 11:50:00,28.11,28.13,28.1,28.1,287900.0,12.7397,12.7488,12.7352,12.7352,287900.0
2006-09-22 12:00:00,28.09,28.1,28.05,28.06,727200.0,12.7307,12.7352,12.7125,12.7171,727200.0
2006-09-22 12:10:00,28.05,28.07,28.03,28.05,441000.0,12.7125,12.7216,12.7035,12.7125,441000.0
2006-09-22 12:20:00,28.05,28.1,28.05,28.1,616100.0,12.7125,12.7352,12.7125,12.7352,616100.0
2006-09-22 12:30:00,28.1,28.12,28.05,28.06,595900.0,12.7352,12.7443,12.7125,12.7171,595900.0
2006-09-22 12:40:00,28.06,28.1,28.05,28.08,325300.0,12.7171,12.7352,12.7125,12.7261,325300.0
2006-09-22 12:50:00,28.07,28.1,28.07,28.08,450000.0,12.7216,12.7352,12.7216,12.7261,450000.0
2006-09-22 13:00:00,28.07,28.1,28.07,28.07,318700.0,12.7216,12.7352,12.7216,12.7216,318700.0
2006-09-22 13:10:00,28.07,28.09,28.06,28.08,298200.0,12.7216,12.7307,12.7171,12.7261,298200.0
2006-09-22 13:20:00,28.08,28.12,28.07,28.11,183200.0,12.7261,12.7443,12.7216,12.7397,183200.0
2006-09-22 13:30:00,28.1,28.13,28.1,28.11,613900.0,12.7352,12.7488,12.7352,12.7397,613900.0
2006-09-22 13:40:00,28.11,28.12,28.1,28.11,202500.0,12.7397,12.7443,12.7352,12.7397,202500.0
2006-09-22 13:50:00,28.11,28.11,28.1,28.11,232500.0,12.7397,12.7397,12.7352,12.7397,232500.0
2006-09-22 14:00:00,28.1,28.1,28.08,28.1,325700.0,12.7352,12.7352,12.7261,12.7352,325700.0
2006-09-22 14:10:00,28.09,28.11,28.08,28.08,295000.0,12.7307,12.7397,12.7261,12.7261,295000.0
2006-09-22 14:20:00,28.09,28.13,28.08,28.12,251200.0,12.7307,12.7488,12.7261,12.7443,251200.0
2006-09-22 14:30:00,28.12,28.13,28.09,28.09,272900.0,12.7443,12.7488,12.7307,12.7307,272900.0
2006-09-22 14:40:00,28.09,28.1,28.06,28.06,406000.0,12.7307,12.7352,12.7171,12.7171,406000.0
2006-09-22 14:50:00,28.07,28.1,28.05,28.08,663000.0,12.7216,12.7352,12.7125,12.7261,663000.0
2006-09-22 15:00:00,28.08,28.1,28.07,28.1,436400.0,12.7261,12.7352,12.7216,12.7352,436400.0
2006-09-22 15:10:00,28.1,28.13,28.09,28.12,397300.0,12.7352,12.7488,12.7307,12.7443,397300.0
2006-09-22 15:20:00,28.11,28.13,28.11,28.12,383900.0,12.7397,12.7488,12.7397,12.7443,383900.0
2006-09-22 15:30:00,28.12,28.13,28.09,28.12,729400.0,12.7443,12.7488,12.7307,12.7443,729400.0
2006-09-22 15:40:00,28.12,28.15,28.11,28.14,829300.0,12.7443,12.7579,12.7397,12.7533,829300.0
2006-09-22 15:50:00,28.15,28.16,28.12,28.15,793400.0,12.7579,12.7624,12.7443,12.7579,793400.0
2006-09-25 09:30:00,28.29,28.44,28.12,28.43,1193500.0,12.8213,12.8893,12.7443,12.8848,1193500.0
2006-09-25 09:40:00,28.43,28.46,28.38,28.39,852200.0,12.8848,12.8984,12.8621,12.8666,852200.0
2006-09-25 09:50:00,28.39,28.4,28.28,28.28,944900.0,12.8666,12.8712,12.8168,12.8168,944900.0
2006-09-25 10:00:00,28.29,28.34,28.27,28.28,753700.0,12.8213,12.844,12.8123,12.8168,753700.0
2006-09-25 10:10:00,28.29,28.31,28.25,28.29,503000.0,12.8213,12.8304,12.8032,12.8213,503000.0
2006-09-25 10:20:00,28.28,28.34,28.27,28.34,410100.0,12.8168,12.844,12.8123,12.844,410100.0
2006-09-25 10:30:00,28.34,28.35,28.28,28.29,757900.0,12.844,12.8485,12.8168,12.8213,757900.0
2006-09-25 10:40:00,28.29,28.31,28.28,28.3,573800.0,12.8213,12.8304,12.8168,12.8258,573800.0
2006-09-25 10:50:00,28.3,28.31,28.29,28.31,931800.0,12.8258,12.8304,12.8213,12.8304,931800.0
2006-09-25 11:00:00,28.3,28.32,28.28,28.29,409400.0,12.8258,12.8349,12.8168,12.8213,409400.0
2006-09-25 11:10:00,28.28,28.29,28.19,28.21,582800.0,12.8168,12.8213,12.776,12.7851,582800.0
2006-09-25 11:20:00,28.21,28.29,28.2,28.28,377200.0,12.7851,12.8213,12.7805,12.8168,377200.0
2006-09-25 11:30:00,28.29,28.3,28.28,28.29,381500.0,12.8213,12.8258,12.8168,12.8213,381500.0
2006-09-25 11:40:00,28.29,28.29,28.25,28.27,387400.0,12.8213,12.8213,12.8032,12.8123,387400.0
2006-09-25 11:50:00,28.27,28.28,28.21,28.22,649700.0,12.8123,12.8168,12.7851,12.7896,649700.0
2006-09-25 12:00:00,28.22,28.23,28.19,28.21,545400.0,12.7896,12.7941,12.776,12.7851,545400.0
2006-09-25 12:10:00,28.21,28.24,28.2,28.24,236600.0,12.7851,12.7987,12.7805,12.7987,236600.0
2006-09-25 12:20:00,28.23,28.28,28.23,28.28,238200.0,12.7941,12.8168,12.7941,12.8168,238200.0
2006-09-25 12:30:00,28.28,28.29,28.26,28.28,261200.0,12.8168,12.8213,12.8077,12.8168,261200.0
2006-09-25 12:40:00,28.28,28.28,28.27,28.27,164500.0,12.8168,12.8168,12.8123,12.8123,164500.0
2006-09-25 12:50:00,28.27,28.33,28.27,28.31,483800.0,12.8123,12.8394,12.8123,12.8304,483800.0
2006-09-25 13:00:00,28.3,28.31,28.29,28.3,551100.0,12.8258,12.8304,12.8213,12.8258,551100.0
2006-09-25 13:10:00,28.3,28.31,28.29,28.31,626900.0,12.8258,12.8304,12.8213,12.8304,626900.0
2006-09-25 13:20:00,28.31,28.32,28.3,28.32,240700.0,12.8304,12.8349,12.8258,12.8349,240700.0
2006-09-25 13:30:00,28.32,28.34,28.31,28.34,298500.0,12.8349,12.844,12.8304,12.844,298500.0
2006-09-25 13:40:00,28.33,28.39,28.33,28.39,339900.0,12.8394,12.8666,12.8394,12.8666,339900.0
2006-09-25 13:50:00,28.39,28.42,28.36,28.42,393300.0,12.8666,12.8802,12.853,12.8802,393300.0
2006-09-25 14:00:00,28.42,28.48,28.41,28.45,631900.0,12.8802,12.9074,12.8757,12.8938,631900.0
2006-09-25 14:10:00,28.45,28.48,28.41,28.43,735700.0,12.8938,12.9074,12.8757,12.8848,735700.0
2006-09-25 14:20:00,28.43,28.44,28.42,28.43,483500.0,12.8848,12.8893,12.8802,12.8848,483500.0
2006-09-25 14:30:00,28.44,28.48,28.43,28.45,742100.0,12.8893,12.9074,12.8848,12.8938,742100.0
2006-09-25 14:40:00,28.45,28.47,28.44,28.45,593300.0,12.8938,12.9029,12.8893,12.8938,593300.0
2006-09-25 14:50:00,28.44,28.49,28.44,28.46,586000.0,12.8893,12.912,12.8893,12.8984,586000.0
2006-09-25 15:00:00,28.46,28.47,28.43,28.44,791400.0,12.8984,12.9029,12.8848,12.8893,791400.0
2006-09-25 15:10:00,28.44,28.47,28.44,28.47,690400.0,12.8893,12.9029,12.8893,12.9029,690400.0
2006-09-25 15:20:00,28.47,28.47,28.42,28.42,833400.0,12.9029,12.9029,12.8802,12.8802,833400.0
2006-09-25 15:30:00,28.43,28.45,28.4,28.4,692800.0,12.8848,12.8938,12.8712,12.8712,692800.0
2006-09-25 15:40:00,28.4,28.43,28.39,28.41,1099100.0,12.8712,12.8848,12.8666,12.8757,1099100.0
2006-09-25 15:50:00,28.4,28.41,28.36,28.36,1044900.0,12.8712,12.8757,12.853,12.853,1044900.0
2006-09-26 09:30:00,28.27,28.3,28.26,28.3,1078600.0,12.8123,12.8258,12.8077,12.8258,1078600.0
2006-09-26 09:40:00,28.29,28.35,28.29,28.34,717500.0,12.8213,12.8485,12.8213,12.844,717500.0
2006-09-26 09:50:00,28.34,28.35,28.3,28.32,704000.0,12.844,12.8485,12.8258,12.8349,704000.0
2006-09-26 10:00:00,28.32,28.35,28.31,28.35,867900.0,12.8349,12.8485,12.8304,12.8485,867900.0
2006-09-26 10:10:00,28.35,28.35,28.3,28.31,627800.0,12.8485,12.8485,12.8258,12.8304,627800.0
2006-09-26 10:20:00,28.32,28.32,28.22,28.26,897300.0,12.8349,12.8349,12.7896,12.8077,897300.0
2006-09-26 10:30:00,28.26,28.28,28.23,28.26,606900.0,12.8077,12.8168,12.7941,12.8077,606900.0
2006-09-26 10:40:00,28.27,28.28,28.24,28.24,711300.0,12.8123,12.8168,12.7987,12.7987,711300.0
2006-09-26 10:50:00,28.25,28.26,28.23,28.26,314100.0,12.8032,12.8077,12.7941,12.8077,314100.0
2006-09-26 11:00:00,28.26,28.31,28.24,28.3,278100.0,12.8077,12.8304,12.7987,12.8258,278100.0
2006-09-26 11:10:00,28.31,28.35,28.3,28.31,786600.0,12.8304,12.8485,12.8258,12.8304,786600.0
2006-09-26 11:20:00,28.32,28.34,28.25,28.26,837100.0,12.8349,12.844,12.8032,12.8077,837100.0
2006-09-26 11:30:00,28.27,28.34,28.26,28.34,817100.0,12.8123,12.844,12.8077,12.844,817100.0
2006-09-26 11:40:00,28.34,28.34,28.28,28.31,508300.0,12.844,12.844,12.8168,12.8304,508300.0
2006-09-26 11:50:00,28.31,28.33,28.25,28.26,585100.0,12.8304,12.8394,12.8032,12.8077,585100.0
2006-09-26 12:00:00,28.25,28.29,28.25,28.28,443400.0,12.8032,12.8213,12.8032,12.8168,443400.0
2006-09-26 12:10:00,28.28,28.32,28.27,28.29,516900.0,12.8168,12.8349,12.8123,12.8213,516900.0
2006-09-26 12:20:00,28.29,28.3,28.28,28.3,367000.0,12.8213,12.8258,12.8168,12.8258,367000.0
2006-09-26 12:30:00,28.3,28.3,28.28,28.28,293000.0,12.8258,12.8258,12.8168,12.8168,293000.0
2006-09-26 12:40:00,28.28,28.3,28.25,28.25,391100.0,12.8168,12.8258,12.8032,12.8032,391100.0
2006-09-26 12:50:00,28.26,28.3,28.25,28.28,289400.0,12.8077,12.8258,12.8032,12.8168,289400.0
2006-09-26 13:00:00,28.29,28.29,28.27,28.29,176800.0,12.8213,12.8213,12.8123,12.8213,176800.0
2006-09-26 13:10:00,28.29,28.3,28.27,28.29,250500.0,12.8213,12.8258,12.8123,12.8213,250500.0
2006-09-26 13:20:00,28.29,28.3,28.27,28.29,442200.0,12.8213,12.8258,12.8123,12.8213,442200.0
2006-09-26 13:30:00,28.29,28.3,28.28,28.28,249800.0,12.8213,12.8258,12.8168,12.8168,249800.0
2006-09-26 13:40:00,28.28,28.29,28.27,28.29,217200.0,12.8168,12.8213,12.8123,12.8213,217200.0
2006-09-26 13:50:00,28.29,28.3,28.28,28.28,472700.0,12.8213,12.8258,12.8168,12.8168,472700.0
2006-09-26 14:00:00,28.29,28.31,28.28,28.29,444300.0,12.8213,12.8304,12.8168,12.8213,444300.0
2006-09-26 14:10:00,28.29,28.3,28.26,28.27,411400.0,12.8213,12.8258,12.8077,12.8123,411400.0
2006-09-26 14:20:00,28.27,28.29,28.27,28.29,227200.0,12.8123,12.8213,12.8123,12.8213,227200.0
2006-09-26 14:30:00,28.29,28.31,28.27,28.27,640300.0,12.8213,12.8304,12.8123,12.8123,640300.0
2006-09-26 14:40:00,28.28,28.32,28.28,28.32,644300.0,12.8168,12.8349,12.8168,12.8349,644300.0
2006-09-26 14:50:00,28.32,28.32,28.28,28.3,1032700.0,12.8349,12.8349,12.8168,12.8258,1032700.0
2006-09-26 15:00:00,28.31,28.31,28.28,28.31,962100.0,12.8304,12.8304,12.8168,12.8304,962100.0
2006-09-26 15:10:00,28.3,28.31,28.27,28.3,687200.0,12.8258,12.8304,12.8123,12.8258,687200.0
2006-09-26 15:20:00,28.3,28.32,28.28,28.32,839600.0,12.8258,12.8349,12.8168,12.8349,839600.0
2006-09-26 15:30:00,28.32,28.41,28.31,28.4,904700.0,12.8349,12.8757,12.8304,12.8712,904700.0
2006-09-26 15:40:00,28.4,28.41,28.37,28.38,1085100.0,12.8712,12.8757,12.8576,12.8621,1085100.0
2006-09-26 15:50:00,28.38,28.4,28.38,28.39,1081000.0,12.8621,12.8712,12.8621,12.8666,1081000.0
2006-09-27 09:30:00,28.25,28.33,28.22,28.28,1273400.0,12.8032,12.8394,12.7896,12.8168,1273400.0
2006-09-27 09:40:00,28.28,28.39,28.28,28.32,853100.0,12.8168,12.8666,12.8168,12.8349,853100.0
2006-09-27 09:50:00,28.33,28.33,28.21,28.25,825700.0,12.8394,12.8394,12.7851,12.8032,825700.0
2006-09-27 10:00:00,28.25,28.32,28.21,28.22,628100.0,12.8032,12.8349,12.7851,12.7896,628100.0
2006-09-27 10:10:00,28.22,28.28,28.21,28.25,547000.0,12.7896,12.8168,12.7851,12.8032,547000.0
2006-09-27 10:20:00,28.24,28.28,28.22,28.24,421400.0,12.7987,12.8168,12.7896,12.7987,421400.0
2006-09-27 10:30:00,28.24,28.39,28.24,28.37,688800.0,12.7987,12.8666,12.7987,12.8576,688800.0
2006-09-27 10:40:00,28.36,28.41,28.34,28.38,975400.0,12.853,12.8757,12.844,12.8621,975400.0
2006-09-27 10:50:00,28.37,28.4,28.36,28.4,342200.0,12.8576,12.8712,12.853,12.8712,342200.0
2006-09-27 11:00:00,28.4,28.4,28.36,28.39,970400.0,12.8712,12.8712,12.853,12.8666,970400.0
2006-09-27 11:10:00,28.39,28.4,28.34,28.35,515000.0,12.8666,12.8712,12.844,12.8485,515000.0
2006-09-27 11:20:00,28.35,28.38,28.33,28.36,464100.0,12.8485,12.8621,12.8394,12.853,464100.0
2006-09-27 11:30:00,28.37,28.46,28.36,28.44,582700.0,12.8576,12.8984,12.853,12.8893,582700.0
2006-09-27 11:40:00,28.44,28.49,28.44,28.48,232700.0,12.8893,12.912,12.8893,12.9074,232700.0
2006-09-27 11:50:00,28.48,28.5,28.46,28.46,630900.0,12.9074,12.9165,12.8984,12.8984,630900.0
2006-09-27 12:00:00,28.46,28.49,28.44,28.45,457100.0,12.8984,12.912,12.8893,12.8938,457100.0
2006-09-27 12:10:00,28.44,28.44,28.39,28.41,467500.0,12.8893,12.8893,12.8666,12.8757,467500.0
2006-09-27 12:20:00,28.41,28.45,28.36,28.36,314000.0,12.8757,12.8938,12.853,12.853,314000.0
2006-09-27 12:30:00,28.36,28.39,28.34,28.34,365200.0,12.853,12.8666,12.844,12.844,365200.0
2006-09-27 12:40:00,28.34,28.42,28.34,28.42,357900.0,12.844,12.8802,12.844,12.8802,357900.0
2006-09-27 12:50:00,28.42,28.45,28.4,28.45,386300.0,12.8802,12.8938,12.8712,12.8938,386300.0
2006-09-27 13:00:00,28.44,28.48,28.44,28.48,241500.0,12.8893,12.9074,12.8893,12.9074,241500.0
2006-09-27 13:10:00,28.48,28.49,28.45,28.45,311300.0,12.9074,12.912,12.8938,12.8938,311300.0
2006-09-27 13:20:00,28.46,28.47,28.41,28.41,426900.0,12.8984,12.9029,12.8757,12.8757,426900.0
2006-09-27 13:30:00,28.41,28.42,28.37,28.4,391700.0,12.8757,12.8802,12.8576,12.8712,391700.0
2006-09-27 13:40:00,28.4,28.45,28.39,28.4,947800.0,12.8712,12.8938,12.8666,12.8712,947800.0
2006-09-27 13:50:00,28.39,28.44,28.39,28.44,365400.0,12.8666,12.8893,12.8666,12.8893,365400.0
2006-09-27 14:00:00,28.44,28.45,28.36,28.4,592300.0,12.8893,12.8938,12.853,12.8712,592300.0
2006-09-27 14:10:00,28.39,28.4,28.36,28.37,252800.0,12.8666,12.8712,12.853,12.8576,252800.0
2006-09-27 14:20:00,28.36,28.4,28.35,28.39,269900.0,12.853,12.8712,12.8485,12.8666,269900.0
2006-09-27 14:30:00,28.39,28.44,28.39,28.43,442200.0,12.8666,12.8893,12.8666,12.8848,442200.0
2006-09-27 14:40:00,28.43,28.45,28.38,28.41,731700.0,12.8848,12.8938,12.8621,12.8757,731700.0
2006-09-27 14:50:00,28.4,28.41,28.39,28.41,395000.0,12.8712,12.8757,12.8666,12.8757,395000.0
2006-09-27 15:00:00,28.41,28.42,28.39,28.41,631200.0,12.8757,12.8802,12.8666,12.8757,631200.0
2006-09-27 15:10:00,28.41,28.41,28.35,28.38,607400.0,12.8757,12.8757,12.8485,12.8621,607400.0
2006-09-27 15:20:00,28.38,28.39,28.36,28.37,417200.0,12.8621,12.8666,12.853,12.8576,417200.0
2006-09-27 15:30:00,28.38,28.43,28.37,28.42,907400.0,12.8621,12.8848,12.8576,12.8802,907400.0
2006-09-27 15:40:00,28.41,28.46,28.39,28.45,654100.0,12.8757,12.8984,12.8666,12.8938,654100.0
2006-09-27 15:50:00,28.46,28.49,28.4,28.42,1030000.0,12.8984,12.912,12.8712,12.8802,1030000.0
2006-09-28 09:30:00,28.34,28.34,28.26,28.3,856700.0,12.844,12.844,12.8077,12.8258,856700.0
2006-09-28 09:40:00,28.3,28.4,28.29,28.39,557600.0,12.8258,12.8712,12.8213,12.8666,557600.0
2006-09-28 09:50:00,28.39,28.44,28.37,28.41,468700.0,12.8666,12.8893,12.8576,12.8757,468700.0
2006-09-28 10:00:00,28.41,28.42,28.35,28.4,1076900.0,12.8757,12.8802,12.8485,12.8712,1076900.0
2006-09-28 10:10:00,28.41,28.44,28.38,28.41,511300.0,12.8757,12.8893,12.8621,12.8757,511300.0
2006-09-28 10:20:00,28.41,28.42,28.38,28.38,188600.0,12.8757,12.8802,12.8621,12.8621,188600.0
2006-09-28 10:30:00,28.39,28.39,28.35,28.35,553900.0,12.8666,12.8666,12.8485,12.8485,553900.0
2006-09-28 10:40:00,28.36,28.36,28.3,28.32,652400.0,12.853,12.853,12.8258,12.8349,652400.0
2006-09-28 10:50:00,28.33,28.34,28.31,28.32,332400.0,12.8394,12.844,12.8304,12.8349,332400.0
2006-09-28 11:00:00,28.33,28.33,28.31,28.32,760400.0,12.8394,12.8394,12.8304,12.8349,760400.0
2006-09-28 11:10:00,28.32,28.35,28.31,28.32,417700.0,12.8349,12.8485,12.8304,12.8349,417700.0
2006-09-28 11:20:00,28.33,28.37,28.32,28.35,375300.0,12.8394,12.8576,12.8349,12.8485,375300.0
2006-09-28 11:30:00,28.35,28.35,28.31,28.34,579900.0,12.8485,12.8485,12.8304,12.844,579900.0
2006-09-28 11:40:00,28.34,28.34,28.31,28.32,259100.0,12.844,12.844,12.8304,12.8349,259100.0
2006-09-28 11:50:00,28.31,28.32,28.29,28.29,536100.0,12.8304,12.8349,12.8213,12.8213,536100.0
2006-09-28 12:00:00,28.29,28.31,28.25,28.25,271400.0,12.8213,12.8304,12.8032,12.8032,271400.0
2006-09-28 12:10:00,28.26,28.26,28.21,28.22,496200.0,12.8077,12.8077,12.7851,12.7896,496200.0
2006-09-28 12:20:00,28.22,28.23,28.22,28.22,88500.0,12.7896,12.7941,12.7896,12.7896,88500.0
2006-09-28 12:30:00,28.23,28.23,28.21,28.21,333000.0,12.7941,12.7941,12.7851,12.7851,333000.0
2006-09-28 12:40:00,28.22,28.22,28.15,28.16,411200.0,12.7896,12.7896,12.7579,12.7624,411200.0
2006-09-28 12:50:00,28.17,28.21,28.16,28.19,295500.0,12.7669,12.7851,12.7624,12.776,295500.0
2006-09-28 13:00:00,28.19,28.2,28.17,28.17,394100.0,12.776,12.7805,12.7669,12.7669,394100.0
2006-09-28 13:10:00,28.18,28.18,28.13,28.18,463400.0,12.7715,12.7715,12.7488,12.7715,463400.0
2006-09-28 13:20:00,28.17,28.19,28.15,28.17,499700.0,12.7669,12.776,12.7579,12.7669,499700.0
2006-09-28 13:30:00,28.17,28.18,28.14,28.15,352200.0,12.7669,12.7715,12.7533,12.7579,352200.0
2006-09-28 13:40:00,28.16,28.18,28.14,28.17,292200.0,12.7624,12.7715,12.7533,12.7669,292200.0
2006-09-28 13:50:00,28.18,28.2,28.17,28.19,330500.0,12.7715,12.7805,12.7669,12.776,330500.0
2006-09-28 14:00:00,28.19,28.2,28.17,28.2,409400.0,12.776,12.7805,12.7669,12.7805,409400.0
2006-09-28 14:10:00,28.2,28.21,28.19,28.2,258600.0,12.7805,12.7851,12.776,12.7805,258600.0
2006-09-28 14:20:00,28.2,28.21,28.18,28.2,365000.0,12.7805,12.7851,12.7715,12.7805,365000.0
2006-09-28 14:30:00,28.2,28.21,28.16,28.19,545900.0,12.7805,12.7851,12.7624,12.776,545900.0
2006-09-28 14:40:00,28.2,28.22,28.19,28.21,435300.0,12.7805,12.7896,12.776,12.7851,435300.0
2006-09-28 14:50:00,28.22,28.22,28.21,28.21,379100.0,12.7896,12.7896,12.7851,12.7851,379100.0
2006-09-28 15:00:00,28.22,28.24,28.21,28.23,609000.0,12.7896,12.7987,12.7851,12.7941,609000.0
2006-09-28 15:10:00,28.24,28.27,28.23,28.25,487800.0,12.7987,12.8123,12.7941,12.8032,487800.0
2006-09-28 15:20:00,28.26,28.27,28.24,28.26,471700.0,12.8077,12.8123,12.7987,12.8077,471700.0
2006-09-28 15:30:00,28.26,28.3,28.23,28.23,442900.0,12.8077,12.8258,12.7941,12.7941,442900.0
2006-09-28 15:40:00,28.23,28.33,28.23,28.29,1116400.0,12.7941,12.8394,12.7941,12.8213,1116400.0
2006-09-28 15:50:00,28.29,28.3,28.27,28.29,1454400.0,12.8213,12.8258,12.8123,12.8213,1454400.0
2006-09-29 09:30:00,28.39,28.4,28.32,28.36,1355400.0,12.8666,12.8712,12.8349,12.853,1355400.0
2006-09-29 09:40:00,28.36,28.37,28.3,28.35,435300.0,12.853,12.8576,12.8258,12.8485,435300.0
2006-09-29 09:50:00,28.35,28.4,28.35,28.4,854000.0,12.8485,12.8712,12.8485,12.8712,854000.0
2006-09-29 10:00:00,28.4,28.44,28.38,28.4,1990500.0,12.8712,12.8893,12.8621,12.8712,1990500.0
2006-09-29 10:10:00,28.4,28.4,28.35,28.35,825000.0,12.8712,12.8712,12.8485,12.8485,825000.0
2006-09-29 10:20:00,28.35,28.36,28.3,28.3,633000.0,12.8485,12.853,12.8258,12.8258,633000.0
2006-09-29 10:30:00,28.3,28.34,28.28,28.28,442900.0,12.8258,12.844,12.8168,12.8168,442900.0
2006-09-29 10:40:00,28.28,28.32,28.25,28.27,408200.0,12.8168,12.8349,12.8032,12.8123,408200.0
2006-09-29 10:50:00,28.27,28.36,28.26,28.35,352700.0,12.8123,12.853,12.8077,12.8485,352700.0
2006-09-29 11:00:00,28.35,28.36,28.32,28.33,479800.0,12.8485,12.853,12.8349,12.8394,479800.0
2006-09-29 11:10:00,28.33,28.36,28.3,28.34,508700.0,12.8394,12.853,12.8258,12.844,508700.0
2006-09-29 11:20:00,28.34,28.39,28.31,28.38,387200.0,12.844,12.8666,12.8304,12.8621,387200.0
2006-09-29 11:30:00,28.37,28.43,28.37,28.42,310100.0,12.8576,12.8848,12.8576,12.8802,310100.0
2006-09-29 11:40:00,28.43,28.43,28.39,28.4,639900.0,12.8848,12.8848,12.8666,12.8712,639900.0
2006-09-29 11:50:00,28.4,28.41,28.38,28.4,367000.0,12.8712,12.8757,12.8621,12.8712,367000.0
2006-09-29 12:00:00,28.4,28.41,28.39,28.4,307400.0,12.8712,12.8757,12.8666,12.8712,307400.0
2006-09-29 12:10:00,28.39,28.4,28.37,28.38,243700.0,12.8666,12.8712,12.8576,12.8621,243700.0
2006-09-29 12:20:00,28.38,28.4,28.36,28.4,308400.0,12.8621,12.8712,12.853,12.8712,308400.0
2006-09-29 12:30:00,28.39,28.42,28.39,28.41,368600.0,12.8666,12.8802,12.8666,12.8757,368600.0
2006-09-29 12:40:00,28.41,28.42,28.38,28.41,393900.0,12.8757,12.8802,12.8621,12.8757,393900.0
2006-09-29 12:50:00,28.41,28.41,28.38,28.4,201300.0,12.8757,12.8757,12.8621,12.8712,201300.0
2006-09-29 13:00:00,28.4,28.42,28.39,28.41,266900.0,12.8712,12.8802,12.8666,12.8757,266900.0
2006-09-29 13:10:00,28.41,28.44,28.41,28.43,287300.0,12.8757,12.8893,12.8757,12.8848,287300.0
2006-09-29 13:20:00,28.44,28.46,28.43,28.44,417200.0,12.8893,12.8984,12.8848,12.8893,417200.0
2006-09-29 13:30:00,28.44,28.47,28.43,28.47,246100.0,12.8893,12.9029,12.8848,12.9029,246100.0
2006-09-29 13:40:00,28.47,28.52,28.46,28.52,865700.0,12.9029,12.9256,12.8984,12.9256,865700.0
2006-09-29 13:50:00,28.52,28.56,28.51,28.56,730000.0,12.9256,12.9437,12.921,12.9437,730000.0
2006-09-29 14:00:00,28.56,28.58,28.53,28.54,742600.0,12.9437,12.9527,12.9301,12.9346,742600.0
2006-09-29 14:10:00,28.53,28.57,28.53,28.54,501900.0,12.9301,12.9482,12.9301,12.9346,501900.0
2006-09-29 14:20:00,28.54,28.56,28.53,28.56,213200.0,12.9346,12.9437,12.9301,12.9437,213200.0
2006-09-29 14:30:00,28.56,28.56,28.48,28.48,598900.0,12.9437,12.9437,12.9074,12.9074,598900.0
2006-09-29 14:40:00,28.48,28.51,28.48,28.5,150500.0,12.9074,12.921,12.9074,12.9165,150500.0
2006-09-29 14:50:00,28.5,28.53,28.5,28.5,324800.0,12.9165,12.9301,12.9165,12.9165,324800.0
2006-09-29 15:00:00,28.51,28.53,28.49,28.51,335100.0,12.921,12.9301,12.912,12.921,335100.0
2006-09-29 15:10:00,28.52,28.53,28.5,28.52,209800.0,12.9256,12.9301,12.9165,12.9256,209800.0
2006-09-29 15:20:00,28.53,28.53,28.49,28.5,317400.0,12.9301,12.9301,12.912,12.9165,317400.0
2006-09-29 15:30:00,28.49,28.5,28.41,28.42,841400.0,12.912,12.9165,12.8757,12.8802,841400.0
2006-09-29 15:40:00,28.41,28.42,28.32,28.36,1352700.0,12.8757,12.8802,12.8349,12.853,1352700.0
2006-09-29 15:50:00,28.36,28.4,28.35,28.37,1033400.0,12.853,12.8712,12.8485,12.8576,1033400.0
2006-10-02 09:30:00,28.2,28.52,28.2,28.51,1734000.0,12.7805,12.9256,12.7805,12.921,1734000.0
2006-10-02 09:40:00,28.5,28.54,28.49,28.49,783000.0,12.9165,12.9346,12.912,12.912,783000.0
2006-10-02 09:50:00,28.5,28.53,28.46,28.5,441900.0,12.9165,12.9301,12.8984,12.9165,441900.0
2006-10-02 10:00:00,28.49,28.54,28.49,28.54,592700.0,12.912,12.9346,12.912,12.9346,592700.0
2006-10-02 10:10:00,28.54,28.54,28.47,28.47,795600.0,12.9346,12.9346,12.9029,12.9029,795600.0
2006-10-02 10:20:00,28.48,28.5,28.43,28.49,507800.0,12.9074,12.9165,12.8848,12.912,507800.0
2006-10-02 10:30:00,28.49,28.53,28.48,28.51,1009500.0,12.912,12.9301,12.9074,12.921,1009500.0
2006-10-02 10:40:00,28.51,28.51,28.48,28.5,537400.0,12.921,12.921,12.9074,12.9165,537400.0
2006-10-02 10:50:00,28.5,28.52,28.48,28.51,451000.0,12.9165,12.9256,12.9074,12.921,451000.0
2006-10-02 11:00:00,28.51,28.52,28.5,28.51,369500.0,12.921,12.9256,12.9165,12.921,369500.0
2006-10-02 11:10:00,28.52,28.53,28.46,28.48,643800.0,12.9256,12.9301,12.8984,12.9074,643800.0
2006-10-02 11:20:00,28.48,28.51,28.48,28.5,371100.0,12.9074,12.921,12.9074,12.9165,371100.0
2006-10-02 11:30:00,28.5,28.51,28.49,28.5,458200.0,12.9165,12.921,12.912,12.9165,458200.0
2006-10-02 11:40:00,28.5,28.52,28.49,28.51,499000.0,12.9165,12.9256,12.912,12.921,499000.0
2006-10-02 11:50:00,28.5,28.52,28.48,28.49,754800.0,12.9165,12.9256,12.9074,12.912,754800.0
2006-10-02 12:00:00,28.5,28.51,28.49,28.5,699200.0,12.9165,12.921,12.912,12.9165,699200.0
2006-10-02 12:10:00,28.5,28.55,28.5,28.54,383300.0,12.9165,12.9392,12.9165,12.9346,383300.0
2006-10-02 12:20:00,28.55,28.57,28.54,28.57,263600.0,12.9392,12.9482,12.9346,12.9482,263600.0
2006-10-02 12:30:00,28.57,28.59,28.56,28.57,367600.0,12.9482,12.9573,12.9437,12.9482,367600.0
2006-10-02 12:40:00,28.57,28.6,28.57,28.57,395200.0,12.9482,12.9618,12.9482,12.9482,395200.0
2006-10-02 12:50:00,28.58,28.6,28.57,28.58,197900.0,12.9527,12.9618,12.9482,12.9527,197900.0
2006-10-02 13:00:00,28.57,28.58,28.56,28.57,175500.0,12.9482,12.9527,12.9437,12.9482,175500.0
2006-10-02 13:10:00,28.57,28.58,28.56,28.58,150900.0,12.9482,12.9527,12.9437,12.9527,150900.0
2006-10-02 13:20:00,28.57,28.58,28.54,28.55,291000.0,12.9482,12.9527,12.9346,12.9392,291000.0
2006-10-02 13:30:00,28.55,28.55,28.51,28.52,209200.0,12.9392,12.9392,12.921,12.9256,209200.0
2006-10-02 13:40:00,28.52,28.53,28.46,28.46,729300.0,12.9256,12.9301,12.8984,12.8984,729300.0
2006-10-02 13:50:00,28.47,28.52,28.44,28.52,792100.0,12.9029,12.9256,12.8893,12.9256,792100.0
2006-10-02 14:00:00,28.52,28.52,28.49,28.5,407300.0,12.9256,12.9256,12.912,12.9165,407300.0
2006-10-02 14:10:00,28.51,28.51,28.5,28.5,227100.0,12.921,12.921,12.9165,12.9165,227100.0
2006-10-02 14:20:00,28.5,28.51,28.47,28.51,301900.0,12.9165,12.921,12.9029,12.921,301900.0
2006-10-02 14:30:00,28.51,28.51,28.47,28.47,407200.0,12.921,12.921,12.9029,12.9029,407200.0
2006-10-02 14:40:00,28.47,28.49,28.45,28.49,277000.0,12.9029,12.912,12.8938,12.912,277000.0
2006-10-02 14:50:00,28.49,28.49,28.44,28.45,272700.0,12.912,12.912,12.8893,12.8938,272700.0
2006-10-02 15:00:00,28.44,28.46,28.41,28.41,423100.0,12.8893,12.8984,12.8757,12.8757,423100.0
2006-10-02 15:10:00,28.41,28.42,28.33,28.39,902700.0,12.8757,12.8802,12.8394,12.8666,902700.0
2006-10-02 15:20:00,28.39,28.39,28.36,28.39,405800.0,12.8666,12.8666,12.853,12.8666,405800.0
2006-10-02 15:30:00,28.39,28.46,28.39,28.41,713600.0,12.8666,12.8984,12.8666,12.8757,713600.0
2006-10-02 15:40:00,28.41,28.41,28.36,28.36,407600.0,12.8757,12.8757,12.853,12.853,407600.0
2006-10-02 15:50:00,28.36,28.37,28.32,28.32,724200.0,12.853,12.8576,12.8349,12.8349,724200.0
2006-10-03 09:30:00,28.29,28.38,28.29,28.35,782000.0,12.8213,12.8621,12.8213,12.8485,782000.0
2006-10-03 09:40:00,28.34,28.36,28.26,28.27,595700.0,12.844,12.853,12.8077,12.8123,595700.0
2006-10-03 09:50:00,28.26,28.34,28.25,28.34,734900.0,12.8077,12.844,12.8032,12.844,734900.0
2006-10-03 10:00:00,28.34,28.39,28.3,28.38,591900.0,12.844,12.8666,12.8258,12.8621,591900.0
2006-10-03 10:10:00,28.38,28.38,28.26,28.3,622200.0,12.8621,12.8621,12.8077,12.8258,622200.0
2006-10-03 10:20:00,28.29,28.31,28.28,28.3,290200.0,12.8213,12.8304,12.8168,12.8258,290200.0
2006-10-03 10:30:00,28.3,28.34,28.29,28.32,427200.0,12.8258,12.844,12.8213,12.8349,427200.0
2006-10-03 10:40:00,28.32,28.33,28.27,28.29,246700.0,12.8349,12.8394,12.8123,12.8213,246700.0
2006-10-03 10:50:00,28.29,28.32,28.28,28.3,405000.0,12.8213,12.8349,12.8168,12.8258,405000.0
2006-10-03 11:00:00,28.3,28.31,28.28,28.28,277300.0,12.8258,12.8304,12.8168,12.8168,277300.0
2006-10-03 11:10:00,28.28,28.33,28.28,28.33,516600.0,12.8168,12.8394,12.8168,12.8394,516600.0
2006-10-03 11:20:00,28.33,28.41,28.32,28.38,601500.0,12.8394,12.8757,12.8349,12.8621,601500.0
2006-10-03 11:30:00,28.38,28.4,28.35,28.36,451200.0,12.8621,12.8712,12.8485,12.853,451200.0
2006-10-03 11:40:00,28.36,28.39,28.36,28.36,311700.0,12.853,12.8666,12.853,12.853,311700.0
2006-10-03 11:50:00,28.36,28.39,28.33,28.37,401700.0,12.853,12.8666,12.8394,12.8576,401700.0
2006-10-03 12:00:00,28.37,28.47,28.36,28.46,784900.0,12.8576,12.9029,12.853,12.8984,784900.0
2006-10-03 12:10:00,28.47,28.49,28.45,28.46,602200.0,12.9029,12.912,12.8938,12.8984,602200.0
2006-10-03 12:20:00,28.46,28.49,28.44,28.48,383000.0,12.8984,12.912,12.8893,12.9074,383000.0
2006-10-03 12:30:00,28.48,28.49,28.47,28.48,246800.0,12.9074,12.912,12.9029,12.9074,246800.0
2006-10-03 12:40:00,28.48,28.54,28.48,28.54,448900.0,12.9074,12.9346,12.9074,12.9346,448900.0
2006-10-03 12:50:00,28.53,28.58,28.52,28.58,452100.0,12.9301,12.9527,12.9256,12.9527,452100.0
2006-10-03 13:00:00,28.58,28.59,28.55,28.56,420000.0,12.9527,12.9573,12.9392,12.9437,420000.0
2006-10-03 13:10:00,28.56,28.57,28.49,28.49,289300.0,12.9437,12.9482,12.912,12.912,289300.0
2006-10-03 13:20:00,28.5,28.52,28.47,28.51,399400.0,12.9165,12.9256,12.9029,12.921,399400.0
2006-10-03 13:30:00,28.51,28.52,28.47,28.48,329700.0,12.921,12.9256,12.9029,12.9074,329700.0
2006-10-03 13:40:00,28.48,28.49,28.43,28.47,459500.0,12.9074,12.912,12.8848,12.9029,459500.0
2006-10-03 13:50:00,28.47,28.52,28.45,28.52,213600.0,12.9029,12.9256,12.8938,12.9256,213600.0
2006-10-03 14:00:00,28.51,28.58,28.49,28.57,571900.0,12.921,12.9527,12.912,12.9482,571900.0
2006-10-03 14:10:00,28.58,28.58,28.49,28.52,658200.0,12.9527,12.9527,12.912,12.9256,658200.0
2006-10-03 14:20:00,28.52,28.52,28.45,28.45,469600.0,12.9256,12.9256,12.8938,12.8938,469600.0
2006-10-03 14:30:00,28.46,28.5,28.42,28.48,640900.0,12.8984,12.9165,12.8802,12.9074,640900.0
2006-10-03 14:40:00,28.47,28.55,28.43,28.55,364400.0,12.9029,12.9392,12.8848,12.9392,364400.0
2006-10-03 14:50:00,28.55,28.57,28.46,28.49,552800.0,12.9392,12.9482,12.8984,12.912,552800.0
2006-10-03 15:00:00,28.49,28.51,28.45,28.51,358600.0,12.912,12.921,12.8938,12.921,358600.0
2006-10-03 15:10:00,28.5,28.52,28.48,28.5,468900.0,12.9165,12.9256,12.9074,12.9165,468900.0
2006-10-03 15:20:00,28.5,28.51,28.47,28.47,336900.0,12.9165,12.921,12.9029,12.9029,336900.0
2006-10-03 15:30:00,28.47,28.5,28.43,28.46,460600.0,12.9029,12.9165,12.8848,12.8984,460600.0
2006-10-03 15:40:00,28.46,28.47,28.38,28.43,891100.0,12.8984,12.9029,12.8621,12.8848,891100.0
2006-10-03 15:50:00,28.43,28.44,28.38,28.43,773700.0,12.8848,12.8893,12.8621,12.8848,773700.0
2006-10-04 09:30:00,28.41,28.43,28.3,28.4,850400.0,12.8757,12.8848,12.8258,12.8712,850400.0
2006-10-04 09:40:00,28.39,28.43,28.31,28.4,463800.0,12.8666,12.8848,12.8304,12.8712,463800.0
2006-10-04 09:50:00,28.4,28.42,28.35,28.38,477700.0,12.8712,12.8802,12.8485,12.8621,477700.0
2006-10-04 10:00:00,28.37,28.38,28.25,28.25,755200.0,12.8576,12.8621,12.8032,12.8032,755200.0
2006-10-04 10:10:00,28.26,28.35,28.25,28.32,764600.0,12.8077,12.8485,12.8032,12.8349,764600.0
2006-10-04 10:20:00,28.31,28.36,28.29,28.33,454800.0,12.8304,12.853,12.8213,12.8394,454800.0
2006-10-04 10:30:00,28.34,28.36,28.3,28.3,689300.0,12.844,12.853,12.8258,12.8258,689300.0
2006-10-04 10:40:00,28.3,28.32,28.21,28.22,1604700.0,12.8258,12.8349,12.7851,12.7896,1604700.0
2006-10-04 10:50:00,28.21,28.23,28.2,28.22,641600.0,12.7851,12.7941,12.7805,12.7896,641600.0
2006-10-04 11:00:00,28.21,28.29,28.21,28.26,700700.0,12.7851,12.8213,12.7851,12.8077,700700.0
2006-10-04 11:10:00,28.25,28.3,28.21,28.24,482200.0,12.8032,12.8258,12.7851,12.7987,482200.0
2006-10-04 11:20:00,28.24,28.3,28.21,28.22,471100.0,12.7987,12.8258,12.7851,12.7896,471100.0
2006-10-04 11:30:00,28.23,28.25,28.18,28.22,915800.0,12.7941,12.8032,12.7715,12.7896,915800.0
2006-10-04 11:40:00,28.22,28.27,28.21,28.24,543400.0,12.7896,12.8123,12.7851,12.7987,543400.0
2006-10-04 11:50:00,28.24,28.27,28.23,28.25,414800.0,12.7987,12.8123,12.7941,12.8032,414800.0
2006-10-04 12:00:00,28.25,28.28,28.22,28.25,520200.0,12.8032,12.8168,12.7896,12.8032,520200.0
2006-10-04 12:10:00,28.24,28.25,28.21,28.23,265600.0,12.7987,12.8032,12.7851,12.7941,265600.0
2006-10-04 12:20:00,28.24,28.24,28.19,28.2,349000.0,12.7987,12.7987,12.776,12.7805,349000.0
2006-10-04 12:30:00,28.2,28.25,28.19,28.25,299400.0,12.7805,12.8032,12.776,12.8032,299400.0
2006-10-04 12:40:00,28.24,28.24,28.19,28.2,379200.0,12.7987,12.7987,12.776,12.7805,379200.0
2006-10-04 12:50:00,28.19,28.19,28.1,28.1,1033200.0,12.776,12.776,12.7352,12.7352,1033200.0
2006-10-04 13:00:00,28.1,28.13,28.06,28.06,717300.0,12.7352,12.7488,12.7171,12.7171,717300.0
2006-10-04 13:10:00,28.06,28.08,28.03,28.07,632400.0,12.7171,12.7261,12.7035,12.7216,632400.0
2006-10-04 13:20:00,28.06,28.09,28.04,28.09,850500.0,12.7171,12.7307,12.708,12.7307,850500.0
2006-10-04 13:30:00,28.09,28.16,28.08,28.16,911100.0,12.7307,12.7624,12.7261,12.7624,911100.0
2006-10-04 13:40:00,28.16,28.17,28.13,28.15,776500.0,12.7624,12.7669,12.7488,12.7579,776500.0
2006-10-04 13:50:00,28.15,28.17,28.13,28.13,595000.0,12.7579,12.7669,12.7488,12.7488,595000.0
2006-10-04 14:00:00,28.13,28.14,28.1,28.13,434100.0,12.7488,12.7533,12.7352,12.7488,434100.0
2006-10-04 14:10:00,28.12,28.22,28.12,28.19,1082700.0,12.7443,12.7896,12.7443,12.776,1082700.0
2006-10-04 14:20:00,28.19,28.22,28.17,28.18,497300.0,12.776,12.7896,12.7669,12.7715,497300.0
2006-10-04 14:30:00,28.18,28.22,28.18,28.2,445700.0,12.7715,12.7896,12.7715,12.7805,445700.0
2006-10-04 14:40:00,28.19,28.21,28.18,28.19,430300.0,12.776,12.7851,12.7715,12.776,430300.0
2006-10-04 14:50:00,28.19,28.22,28.19,28.21,416300.0,12.776,12.7896,12.776,12.7851,416300.0
2006-10-04 15:00:00,28.22,28.24,28.2,28.23,416000.0,12.7896,12.7987,12.7805,12.7941,416000.0
2006-10-04 15:10:00,28.23,28.26,28.22,28.26,474900.0,12.7941,12.8077,12.7896,12.8077,474900.0
2006-10-04 15:20:00,28.26,28.29,28.23,28.23,678700.0,12.8077,12.8213,12.7941,12.7941,678700.0
2006-10-04 15:30:00,28.23,28.27,28.19,28.26,859100.0,12.7941,12.8123,12.776,12.8077,859100.0
2006-10-04 15:40:00,28.27,28.3,28.26,28.3,1057500.0,12.8123,12.8258,12.8077,12.8258,1057500.0
2006-10-04 15:50:00,28.3,28.34,28.28,28.33,1383200.0,12.8258,12.844,12.8168,12.8394,1383200.0
2006-10-05 09:30:00,28.23,28.25,28.12,28.19,750400.0,12.7941,12.8032,12.7443,12.776,750400.0
2006-10-05 09:40:00,28.19,28.24,28.12,28.19,744600.0,12.776,12.7987,12.7443,12.776,744600.0
2006-10-05 09:50:00,28.18,28.22,28.17,28.19,503400.0,12.7715,12.7896,12.7669,12.776,503400.0
2006-10-05 10:00:00,28.19,28.23,28.17,28.2,517600.0,12.776,12.7941,12.7669,12.7805,517600.0
2006-10-05 10:10:00,28.19,28.22,28.12,28.13,425700.0,12.776,12.7896,12.7443,12.7488,425700.0
2006-10-05 10:20:00,28.14,28.15,28.1,28.11,476500.0,12.7533,12.7579,12.7352,12.7397,476500.0
2006-10-05 10:30:00,28.1,28.12,28.06,28.11,681700.0,12.7352,12.7443,12.7171,12.7397,681700.0
2006-10-05 10:40:00,28.11,28.11,28.03,28.05,641400.0,12.7397,12.7397,12.7035,12.7125,641400.0
2006-10-05 10:50:00,28.06,28.06,27.98,28.04,1004400.0,12.7171,12.7171,12.6808,12.708,1004400.0
2006-10-05 11:00:00,28.04,28.04,27.96,27.99,760500.0,12.708,12.708,12.6718,12.6854,760500.0
2006-10-05 11:10:00,27.99,28.0,27.93,27.95,886900.0,12.6854,12.6899,12.6582,12.6672,886900.0
2006-10-05 11:20:00,27.96,27.98,27.93,27.94,1242500.0,12.6718,12.6808,12.6582,12.6627,1242500.0
2006-10-05 11:30:00,27.94,27.99,27.93,27.98,695200.0,12.6627,12.6854,12.6582,12.6808,695200.0
2006-10-05 11:40:00,27.98,28.0,27.91,27.91,843900.0,12.6808,12.6899,12.6491,12.6491,843900.0
2006-10-05 11:50:00,27.91,27.93,27.89,27.9,691300.0,12.6491,12.6582,12.64,12.6446,691300.0
2006-10-05 12:00:00,27.89,27.91,27.87,27.87,483100.0,12.64,12.6491,12.631,12.631,483100.0
2006-10-05 12:10:00,27.87,27.88,27.78,27.78,1176700.0,12.631,12.6355,12.5902,12.5902,1176700.0
2006-10-05 12:20:00,27.79,27.85,27.78,27.83,1272400.0,12.5947,12.6219,12.5902,12.6128,1272400.0
2006-10-05 12:30:00,27.83,27.85,27.75,27.76,1125800.0,12.6128,12.6219,12.5766,12.5811,1125800.0
2006-10-05 12:40:00,27.77,27.83,27.76,27.81,552900.0,12.5856,12.6128,12.5811,12.6038,552900.0
2006-10-05 12:50:00,27.82,27.86,27.81,27.84,289200.0,12.6083,12.6264,12.6038,12.6174,289200.0
2006-10-05 13:00:00,27.83,27.94,27.83,27.93,479500.0,12.6128,12.6627,12.6128,12.6582,479500.0
2006-10-05 13:10:00,27.94,27.96,27.91,27.93,516700.0,12.6627,12.6718,12.6491,12.6582,516700.0
2006-10-05 13:20:00,27.94,27.94,27.87,27.87,529600.0,12.6627,12.6627,12.631,12.631,529600.0
2006-10-05 13:30:00,27.87,27.92,27.84,27.9,430800.0,12.631,12.6536,12.6174,12.6446,430800.0
2006-10-05 13:40:00,27.91,27.92,27.9,27.91,279400.0,12.6491,12.6536,12.6446,12.6491,279400.0
2006-10-05 13:50:00,27.92,27.93,27.9,27.9,293500.0,12.6536,12.6582,12.6446,12.6446,293500.0
2006-10-05 14:00:00,27.9,27.91,27.86,27.86,400800.0,12.6446,12.6491,12.6264,12.6264,400800.0
2006-10-05 14:10:00,27.86,27.91,27.86,27.9,415700.0,12.6264,12.6491,12.6264,12.6446,415700.0
2006-10-05 14:20:00,27.9,27.97,27.89,27.89,681200.0,12.6446,12.6763,12.64,12.64,681200.0
2006-10-05 14:30:00,27.89,27.96,27.88,27.96,537700.0,12.64,12.6718,12.6355,12.6718,537700.0
2006-10-05 14:40:00,27.95,28.0,27.94,27.94,803300.0,12.6672,12.6899,12.6627,12.6627,803300.0
2006-10-05 14:50:00,27.94,27.95,27.9,27.94,439100.0,12.6627,12.6672,12.6446,12.6627,439100.0
2006-10-05 15:00:00,27.94,28.0,27.93,27.99,557300.0,12.6627,12.6899,12.6582,12.6854,557300.0
2006-10-05 15:10:00,28.0,28.0,27.96,27.99,572500.0,12.6899,12.6899,12.6718,12.6854,572500.0
2006-10-05 15:20:00,27.99,28.0,27.9,27.91,664100.0,12.6854,12.6899,12.6446,12.6491,664100.0
2006-10-05 15:30:00,27.91,27.93,27.88,27.92,588600.0,12.6491,12.6582,12.6355,12.6536,588600.0
2006-10-05 15:40:00,27.92,28.0,27.92,28.0,903000.0,12.6536,12.6899,12.6536,12.6899,903000.0
2006-10-05 15:50:00,27.99,28.0,27.92,28.0,2032100.0,12.6854,12.6899,12.6536,12.6899,2032100.0
2006-10-06 09:30:00,27.87,27.88,27.72,27.84,894000.0,12.631,12.6355,12.563,12.6174,894000.0
2006-10-06 09:40:00,27.84,27.95,27.84,27.92,693300.0,12.6174,12.6672,12.6174,12.6536,693300.0
2006-10-06 09:50:00,27.93,27.93,27.85,27.85,579900.0,12.6582,12.6582,12.6219,12.6219,579900.0
2006-10-06 10:00:00,27.85,27.87,27.79,27.82,520200.0,12.6219,12.631,12.5947,12.6083,520200.0
2006-10-06 10:10:00,27.81,27.84,27.74,27.74,442900.0,12.6038,12.6174,12.572,12.572,442900.0
2006-10-06 10:20:00,27.74,27.78,27.7,27.71,609600.0,12.572,12.5902,12.5539,12.5585,609600.0
2006-10-06 10:30:00,27.71,27.73,27.66,27.68,423900.0,12.5585,12.5675,12.5358,12.5449,423900.0
2006-10-06 10:40:00,27.67,27.69,27.59,27.66,1138300.0,12.5403,12.5494,12.5041,12.5358,1138300.0
2006-10-06 10:50:00,27.65,27.7,27.62,27.65,930300.0,12.5313,12.5539,12.5177,12.5313,930300.0
2006-10-06 11:00:00,27.64,27.74,27.63,27.68,886900.0,12.5267,12.572,12.5222,12.5449,886900.0
2006-10-06 11:10:00,27.68,27.75,27.66,27.72,764200.0,12.5449,12.5766,12.5358,12.563,764200.0
2006-10-06 11:20:00,27.73,27.74,27.68,27.73,506800.0,12.5675,12.572,12.5449,12.5675,506800.0
2006-10-06 11:30:00,27.73,27.73,27.7,27.71,371800.0,12.5675,12.5675,12.5539,12.5585,371800.0
2006-10-06 11:40:00,27.71,27.74,27.67,27.68,526900.0,12.5585,12.572,12.5403,12.5449,526900.0
2006-10-06 11:50:00,27.68,27.78,27.67,27.78,1695100.0,12.5449,12.5902,12.5403,12.5902,1695100.0
2006-10-06 12:00:00,27.78,27.8,27.68,27.69,767600.0,12.5902,12.5992,12.5449,12.5494,767600.0
2006-10-06 12:10:00,27.7,27.75,27.67,27.74,329100.0,12.5539,12.5766,12.5403,12.572,329100.0
2006-10-06 12:20:00,27.75,27.77,27.68,27.76,481300.0,12.5766,12.5856,12.5449,12.5811,481300.0
2006-10-06 12:30:00,27.76,27.79,27.76,27.76,333400.0,12.5811,12.5947,12.5811,12.5811,333400.0
2006-10-06 12:40:00,27.76,27.79,27.76,27.77,299700.0,12.5811,12.5947,12.5811,12.5856,299700.0
2006-10-06 12:50:00,27.78,27.79,27.76,27.77,299200.0,12.5902,12.5947,12.5811,12.5856,299200.0
2006-10-06 13:00:00,27.77,27.78,27.75,27.76,279700.0,12.5856,12.5902,12.5766,12.5811,279700.0
2006-10-06 13:10:00,27.76,27.77,27.71,27.76,487500.0,12.5811,12.5856,12.5585,12.5811,487500.0
2006-10-06 13:20:00,27.76,27.77,27.73,27.74,276200.0,12.5811,12.5856,12.5675,12.572,276200.0
2006-10-06 13:30:00,27.74,27.77,27.67,27.71,507000.0,12.572,12.5856,12.5403,12.5585,507000.0
2006-10-06 13:40:00,27.71,27.73,27.69,27.72,414000.0,12.5585,12.5675,12.5494,12.563,414000.0
2006-10-06 13:50:00,27.73,27.73,27.68,27.68,603000.0,12.5675,12.5675,12.5449,12.5449,603000.0
2006-10-06 14:00:00,27.68,27.73,27.68,27.7,662900.0,12.5449,12.5675,12.5449,12.5539,662900.0
2006-10-06 14:10:00,27.7,27.73,27.68,27.72,429900.0,12.5539,12.5675,12.5449,12.563,429900.0
2006-10-06 14:20:00,27.72,27.77,27.72,27.74,467300.0,12.563,12.5856,12.563,12.572,467300.0
2006-10-06 14:30:00,27.74,27.77,27.73,27.76,389000.0,12.572,12.5856,12.5675,12.5811,389000.0
2006-10-06 14:40:00,27.77,27.82,27.76,27.78,515300.0,12.5856,12.6083,12.5811,12.5902,515300.0
2006-10-06 14:50:00,27.77,27.8,27.75,27.75,595800.0,12.5856,12.5992,12.5766,12.5766,595800.0
2006-10-06 15:00:00,27.75,27.77,27.7,27.74,677900.0,12.5766,12.5856,12.5539,12.572,677900.0
2006-10-06 15:10:00,27.74,27.78,27.72,27.78,412700.0,12.572,12.5902,12.563,12.5902,412700.0
2006-10-06 15:20:00,27.78,27.8,27.76,27.78,505700.0,12.5902,12.5992,12.5811,12.5902,505700.0
2006-10-06 15:30:00,27.78,27.8,27.75,27.8,673400.0,12.5902,12.5992,12.5766,12.5992,673400.0
2006-10-06 15:40:00,27.8,27.85,27.76,27.85,902900.0,12.5992,12.6219,12.5811,12.6219,902900.0
2006-10-06 15:50:00,27.85,27.92,27.84,27.91,1824200.0,12.6219,12.6536,12.6174,12.6491,1824200.0
2006-10-09 09:30:00,27.78,27.8,27.7,27.77,709600.0,12.5902,12.5992,12.5539,12.5856,709600.0
2006-10-09 09:40:00,27.78,27.78,27.71,27.77,473300.0,12.5902,12.5902,12.5585,12.5856,473300.0
2006-10-09 09:50:00,27.78,27.83,27.76,27.8,782000.0,12.5902,12.6128,12.5811,12.5992,782000.0
2006-10-09 10:00:00,27.8,27.81,27.74,27.75,384100.0,12.5992,12.6038,12.572,12.5766,384100.0
2006-10-09 10:10:00,27.75,27.76,27.68,27.68,343600.0,12.5766,12.5811,12.5449,12.5449,343600.0
2006-10-09 10:20:00,27.69,27.74,27.65,27.66,481800.0,12.5494,12.572,12.5313,12.5358,481800.0
2006-10-09 10:30:00,27.65,27.67,27.6,27.67,482600.0,12.5313,12.5403,12.5086,12.5403,482600.0
2006-10-09 10:40:00,27.67,27.68,27.63,27.68,518800.0,12.5403,12.5449,12.5222,12.5449,518800.0
2006-10-09 10:50:00,27.68,27.73,27.59,27.59,494400.0,12.5449,12.5675,12.5041,12.5041,494400.0
2006-10-09 11:00:00,27.6,27.6,27.52,27.53,658400.0,12.5086,12.5086,12.4723,12.4769,658400.0
2006-10-09 11:10:00,27.53,27.56,27.52,27.53,567500.0,12.4769,12.4905,12.4723,12.4769,567500.0
2006-10-09 11:20:00,27.53,27.63,27.53,27.63,752300.0,12.4769,12.5222,12.4769,12.5222,752300.0
2006-10-09 11:30:00,27.62,27.67,27.61,27.67,459600.0,12.5177,12.5403,12.5131,12.5403,459600.0
2006-10-09 11:40:00,27.66,27.67,27.6,27.63,532800.0,12.5358,12.5403,12.5086,12.5222,532800.0
2006-10-09 11:50:00,27.63,27.64,27.56,27.56,362500.0,12.5222,12.5267,12.4905,12.4905,362500.0
2006-10-09 12:00:00,27.56,27.58,27.56,27.57,168600.0,12.4905,12.4995,12.4905,12.495,168600.0
2006-10-09 12:10:00,27.57,27.6,27.56,27.57,264800.0,12.495,12.5086,12.4905,12.495,264800.0
2006-10-09 12:20:00,27.57,27.59,27.56,27.56,261700.0,12.495,12.5041,12.4905,12.4905,261700.0
2006-10-09 12:30:00,27.56,27.58,27.54,27.55,828700.0,12.4905,12.4995,12.4814,12.4859,828700.0
2006-10-09 12:40:00,27.55,27.57,27.55,27.55,180300.0,12.4859,12.495,12.4859,12.4859,180300.0
2006-10-09 12:50:00,27.55,27.56,27.51,27.51,401400.0,12.4859,12.4905,12.4678,12.4678,401400.0
2006-10-09 13:00:00,27.51,27.55,27.51,27.51,401200.0,12.4678,12.4859,12.4678,12.4678,401200.0
2006-10-09 13:10:00,27.51,27.53,27.51,27.53,150100.0,12.4678,12.4769,12.4678,12.4769,150100.0
2006-10-09 13:20:00,27.52,27.58,27.46,27.58,1131600.0,12.4723,12.4995,12.4452,12.4995,1131600.0
2006-10-09 13:30:00,27.58,27.59,27.51,27.54,517200.0,12.4995,12.5041,12.4678,12.4814,517200.0
2006-10-09 13:40:00,27.54,27.58,27.53,27.58,400100.0,12.4814,12.4995,12.4769,12.4995,400100.0
2006-10-09 13:50:00,27.58,27.59,27.54,27.56,353400.0,12.4995,12.5041,12.4814,12.4905,353400.0
2006-10-09 14:00:00,27.57,27.57,27.55,27.57,254900.0,12.495,12.495,12.4859,12.495,254900.0
2006-10-09 14:10:00,27.56,27.57,27.55,27.57,315300.0,12.4905,12.495,12.4859,12.495,315300.0
2006-10-09 14:20:00,27.56,27.6,27.54,27.6,288900.0,12.4905,12.5086,12.4814,12.5086,288900.0
2006-10-09 14:30:00,27.6,27.61,27.57,27.6,373400.0,12.5086,12.5131,12.495,12.5086,373400.0
2006-10-09 14:40:00,27.6,27.68,27.6,27.63,752400.0,12.5086,12.5449,12.5086,12.5222,752400.0
2006-10-09 14:50:00,27.62,27.64,27.59,27.63,417400.0,12.5177,12.5267,12.5041,12.5222,417400.0
2006-10-09 15:00:00,27.63,27.64,27.58,27.59,384600.0,12.5222,12.5267,12.4995,12.5041,384600.0
2006-10-09 15:10:00,27.58,27.63,27.58,27.62,361000.0,12.4995,12.5222,12.4995,12.5177,361000.0
2006-10-09 15:20:00,27.62,27.63,27.6,27.61,620400.0,12.5177,12.5222,12.5086,12.5131,620400.0
2006-10-09 15:30:00,27.61,27.64,27.6,27.61,727400.0,12.5131,12.5267,12.5086,12.5131,727400.0
2006-10-09 15:40:00,27.62,27.67,27.61,27.64,1351600.0,12.5177,12.5403,12.5131,12.5267,1351600.0
2006-10-09 15:50:00,27.64,27.66,27.61,27.65,967500.0,12.5267,12.5358,12.5131,12.5313,967500.0
2006-10-10 09:30:00,27.5,27.55,27.45,27.51,1308100.0,12.4633,12.4859,12.4406,12.4678,1308100.0
2006-10-10 09:40:00,27.5,27.52,27.41,27.43,726600.0,12.4633,12.4723,12.4225,12.4316,726600.0
2006-10-10 09:50:00,27.44,27.44,27.33,27.35,841900.0,12.4361,12.4361,12.3862,12.3953,841900.0
2006-10-10 10:00:00,27.35,27.47,27.34,27.37,1076700.0,12.3953,12.4497,12.3908,12.4044,1076700.0
2006-10-10 10:10:00,27.37,27.38,27.3,27.3,458100.0,12.4044,12.4089,12.3726,12.3726,458100.0
2006-10-10 10:20:00,27.3,27.35,27.29,27.3,565500.0,12.3726,12.3953,12.3681,12.3726,565500.0
2006-10-10 10:30:00,27.3,27.31,27.27,27.3,506000.0,12.3726,12.3772,12.359,12.3726,506000.0
2006-10-10 10:40:00,27.3,27.34,27.28,27.32,672200.0,12.3726,12.3908,12.3636,12.3817,672200.0
2006-10-10 10:50:00,27.32,27.37,27.31,27.34,670400.0,12.3817,12.4044,12.3772,12.3908,670400.0
2006-10-10 11:00:00,27.33,27.4,27.33,27.38,641200.0,12.3862,12.418,12.3862,12.4089,641200.0
2006-10-10 11:10:00,27.38,27.43,27.36,27.37,591600.0,12.4089,12.4316,12.3998,12.4044,591600.0
2006-10-10 11:20:00,27.38,27.41,27.35,27.36,647800.0,12.4089,12.4225,12.3953,12.3998,647800.0
2006-10-10 11:30:00,27.36,27.38,27.36,27.38,270400.0,12.3998,12.4089,12.3998,12.4089,270400.0
2006-10-10 11:40:00,27.38,27.39,27.34,27.34,518400.0,12.4089,12.4134,12.3908,12.3908,518400.0
2006-10-10 11:50:00,27.34,27.35,27.32,27.33,371400.0,12.3908,12.3953,12.3817,12.3862,371400.0
2006-10-10 12:00:00,27.33,27.36,27.32,27.32,382300.0,12.3862,12.3998,12.3817,12.3817,382300.0
2006-10-10 12:10:00,27.32,27.34,27.3,27.3,457300.0,12.3817,12.3908,12.3726,12.3726,457300.0
2006-10-10 12:20:00,27.3,27.32,27.3,27.32,228000.0,12.3726,12.3817,12.3726,12.3817,228000.0
2006-10-10 12:30:00,27.32,27.38,27.31,27.36,666900.0,12.3817,12.4089,12.3772,12.3998,666900.0
2006-10-10 12:40:00,27.35,27.36,27.31,27.34,248300.0,12.3953,12.3998,12.3772,12.3908,248300.0
2006-10-10 12:50:00,27.34,27.34,27.32,27.34,132300.0,12.3908,12.3908,12.3817,12.3908,132300.0
2006-10-10 13:00:00,27.34,27.34,27.32,27.32,174200.0,12.3908,12.3908,12.3817,12.3817,174200.0
2006-10-10 13:10:00,27.32,27.35,27.31,27.31,289700.0,12.3817,12.3953,12.3772,12.3772,289700.0
2006-10-10 13:20:00,27.32,27.32,27.29,27.31,508200.0,12.3817,12.3817,12.3681,12.3772,508200.0
2006-10-10 13:30:00,27.32,27.36,27.29,27.33,463300.0,12.3817,12.3998,12.3681,12.3862,463300.0
2006-10-10 13:40:00,27.33,27.35,27.32,27.33,382700.0,12.3862,12.3953,12.3817,12.3862,382700.0
2006-10-10 13:50:00,27.33,27.35,27.32,27.32,292600.0,12.3862,12.3953,12.3817,12.3817,292600.0
2006-10-10 14:00:00,27.32,27.38,27.32,27.36,368900.0,12.3817,12.4089,12.3817,12.3998,368900.0
2006-10-10 14:10:00,27.37,27.37,27.32,27.36,645800.0,12.4044,12.4044,12.3817,12.3998,645800.0
2006-10-10 14:20:00,27.36,27.43,27.35,27.39,1597800.0,12.3998,12.4316,12.3953,12.4134,1597800.0
2006-10-10 14:30:00,27.39,27.52,27.39,27.47,1400200.0,12.4134,12.4723,12.4134,12.4497,1400200.0
2006-10-10 14:40:00,27.47,27.48,27.42,27.47,1140100.0,12.4497,12.4542,12.427,12.4497,1140100.0
2006-10-10 14:50:00,27.47,27.48,27.37,27.4,1323700.0,12.4497,12.4542,12.4044,12.418,1323700.0
2006-10-10 15:00:00,27.4,27.46,27.38,27.45,1197600.0,12.418,12.4452,12.4089,12.4406,1197600.0
2006-10-10 15:10:00,27.44,27.46,27.4,27.43,988200.0,12.4361,12.4452,12.418,12.4316,988200.0
2006-10-10 15:20:00,27.43,27.46,27.42,27.46,552300.0,12.4316,12.4452,12.427,12.4452,552300.0
2006-10-10 15:30:00,27.46,27.54,27.46,27.53,1471800.0,12.4452,12.4814,12.4452,12.4769,1471800.0
2006-10-10 15:40:00,27.52,27.6,27.51,27.58,1389800.0,12.4723,12.5086,12.4678,12.4995,1389800.0
2006-10-10 15:50:00,27.59,27.59,27.54,27.55,1682900.0,12.5041,12.5041,12.4814,12.4859,1682900.0
2006-10-11 09:30:00,27.43,27.5,27.4,27.47,606300.0,12.4316,12.4633,12.418,12.4497,606300.0
2006-10-11 09:40:00,27.47,27.47,27.27,27.36,1074000.0,12.4497,12.4497,12.359,12.3998,1074000.0
2006-10-11 09:50:00,27.35,27.41,27.31,27.36,534600.0,12.3953,12.4225,12.3772,12.3998,534600.0
2006-10-11 10:00:00,27.35,27.37,27.29,27.33,748500.0,12.3953,12.4044,12.3681,12.3862,748500.0
2006-10-11 10:10:00,27.34,27.39,27.34,27.39,571000.0,12.3908,12.4134,12.3908,12.4134,571000.0
2006-10-11 10:20:00,27.38,27.39,27.3,27.3,728800.0,12.4089,12.4134,12.3726,12.3726,728800.0
2006-10-11 10:30:00,27.31,27.35,27.27,27.3,680200.0,12.3772,12.3953,12.359,12.3726,680200.0
2006-10-11 10:40:00,27.3,27.3,27.26,27.28,359800.0,12.3726,12.3726,12.3545,12.3636,359800.0
2006-10-11 10:50:00,27.28,27.34,27.27,27.32,508300.0,12.3636,12.3908,12.359,12.3817,508300.0
2006-10-11 11:00:00,27.32,27.37,27.3,27.33,573700.0,12.3817,12.4044,12.3726,12.3862,573700.0
2006-10-11 11:10:00,27.33,27.35,27.29,27.34,735400.0,12.3862,12.3953,12.3681,12.3908,735400.0
2006-10-11 11:20:00,27.34,27.35,27.29,27.32,682900.0,12.3908,12.3953,12.3681,12.3817,682900.0
2006-10-11 11:30:00,27.31,27.32,27.25,27.27,627800.0,12.3772,12.3817,12.35,12.359,627800.0
2006-10-11 11:40:00,27.27,27.3,27.25,27.28,520000.0,12.359,12.3726,12.35,12.3636,520000.0
2006-10-11 11:50:00,27.28,27.29,27.25,27.26,396900.0,12.3636,12.3681,12.35,12.3545,396900.0
2006-10-11 12:00:00,27.25,27.33,27.23,27.29,1064500.0,12.35,12.3862,12.3409,12.3681,1064500.0
2006-10-11 12:10:00,27.28,27.31,27.28,27.29,527400.0,12.3636,12.3772,12.3636,12.3681,527400.0
2006-10-11 12:20:00,27.3,27.3,27.26,27.29,502900.0,12.3726,12.3726,12.3545,12.3681,502900.0
2006-10-11 12:30:00,27.29,27.3,27.26,27.26,254400.0,12.3681,12.3726,12.3545,12.3545,254400.0
2006-10-11 12:40:00,27.26,27.28,27.26,27.27,297800.0,12.3545,12.3636,12.3545,12.359,297800.0
2006-10-11 12:50:00,27.26,27.3,27.26,27.27,384700.0,12.3545,12.3726,12.3545,12.359,384700.0
2006-10-11 13:00:00,27.27,27.31,27.26,27.3,584300.0,12.359,12.3772,12.3545,12.3726,584300.0
2006-10-11 13:10:00,27.3,27.34,27.3,27.32,582500.0,12.3726,12.3908,12.3726,12.3817,582500.0
2006-10-11 13:20:00,27.32,27.32,27.29,27.29,635400.0,12.3817,12.3817,12.3681,12.3681,635400.0
2006-10-11 13:30:00,27.29,27.31,27.29,27.3,406100.0,12.3681,12.3772,12.3681,12.3726,406100.0
2006-10-11 13:40:00,27.3,27.31,27.29,27.29,227400.0,12.3726,12.3772,12.3681,12.3681,227400.0
2006-10-11 13:50:00,27.3,27.31,27.28,27.29,474000.0,12.3726,12.3772,12.3636,12.3681,474000.0
2006-10-11 14:00:00,27.3,27.32,27.27,27.3,710300.0,12.3726,12.3817,12.359,12.3726,710300.0
2006-10-11 14:10:00,27.3,27.35,27.29,27.33,858200.0,12.3726,12.3953,12.3681,12.3862,858200.0
2006-10-11 14:20:00,27.32,27.33,27.28,27.31,600400.0,12.3817,12.3862,12.3636,12.3772,600400.0
2006-10-11 14:30:00,27.3,27.31,27.27,27.28,710500.0,12.3726,12.3772,12.359,12.3636,710500.0
2006-10-11 14:40:00,27.28,27.3,27.27,27.29,349600.0,12.3636,12.3726,12.359,12.3681,349600.0
2006-10-11 14:50:00,27.29,27.3,27.22,27.25,797400.0,12.3681,12.3726,12.3364,12.35,797400.0
2006-10-11 15:00:00,27.26,27.32,27.21,27.31,802300.0,12.3545,12.3817,12.3318,12.3772,802300.0
2006-10-11 15:10:00,27.31,27.32,27.29,27.3,519900.0,12.3772,12.3817,12.3681,12.3726,519900.0
2006-10-11 15:20:00,27.3,27.31,27.22,27.22,1069700.0,12.3726,12.3772,12.3364,12.3364,1069700.0
2006-10-11 15:30:00,27.22,27.31,27.2,27.29,1298300.0,12.3364,12.3772,12.3273,12.3681,1298300.0
2006-10-11 15:40:00,27.28,27.35,27.26,27.33,963500.0,12.3636,12.3953,12.3545,12.3862,963500.0
2006-10-11 15:50:00,27.33,27.33,27.24,27.27,1450200.0,12.3862,12.3862,12.3454,12.359,1450200.0
2006-10-12 09:30:00,27.29,27.46,27.27,27.41,1352300.0,12.3681,12.4452,12.359,12.4225,1352300.0
2006-10-12 09:40:00,27.41,27.52,27.34,27.43,1255400.0,12.4225,12.4723,12.3908,12.4316,1255400.0
2006-10-12 09:50:00,27.44,27.47,27.38,27.44,619900.0,12.4361,12.4497,12.4089,12.4361,619900.0
2006-10-12 10:00:00,27.44,27.45,27.41,27.45,530000.0,12.4361,12.4406,12.4225,12.4406,530000.0
2006-10-12 10:10:00,27.44,27.48,27.44,27.48,682200.0,12.4361,12.4542,12.4361,12.4542,682200.0
2006-10-12 10:20:00,27.48,27.49,27.45,27.48,788000.0,12.4542,12.4587,12.4406,12.4542,788000.0
2006-10-12 10:30:00,27.49,27.49,27.44,27.47,445500.0,12.4587,12.4587,12.4361,12.4497,445500.0
2006-10-12 10:40:00,27.47,27.5,27.46,27.47,566600.0,12.4497,12.4633,12.4452,12.4497,566600.0
2006-10-12 10:50:00,27.48,27.5,27.47,27.49,331400.0,12.4542,12.4633,12.4497,12.4587,331400.0
2006-10-12 11:00:00,27.49,27.49,27.45,27.47,433100.0,12.4587,12.4587,12.4406,12.4497,433100.0
2006-10-12 11:10:00,27.47,27.51,27.46,27.5,288700.0,12.4497,12.4678,12.4452,12.4633,288700.0
2006-10-12 11:20:00,27.5,27.55,27.49,27.54,513600.0,12.4633,12.4859,12.4587,12.4814,513600.0
2006-10-12 11:30:00,27.55,27.57,27.52,27.53,477200.0,12.4859,12.495,12.4723,12.4769,477200.0
2006-10-12 11:40:00,27.52,27.55,27.51,27.52,517200.0,12.4723,12.4859,12.4678,12.4723,517200.0
2006-10-12 11:50:00,27.53,27.53,27.48,27.49,456200.0,12.4769,12.4769,12.4542,12.4587,456200.0
2006-10-12 12:00:00,27.49,27.49,27.45,27.48,522700.0,12.4587,12.4587,12.4406,12.4542,522700.0
2006-10-12 12:10:00,27.49,27.49,27.45,27.45,342400.0,12.4587,12.4587,12.4406,12.4406,342400.0
2006-10-12 12:20:00,27.46,27.52,27.45,27.5,380000.0,12.4452,12.4723,12.4406,12.4633,380000.0
2006-10-12 12:30:00,27.49,27.54,27.49,27.53,256700.0,12.4587,12.4814,12.4587,12.4769,256700.0
2006-10-12 12:40:00,27.53,27.55,27.52,27.53,226800.0,12.4769,12.4859,12.4723,12.4769,226800.0
2006-10-12 12:50:00,27.52,27.55,27.51,27.54,245800.0,12.4723,12.4859,12.4678,12.4814,245800.0
2006-10-12 13:00:00,27.54,27.57,27.54,27.56,396600.0,12.4814,12.495,12.4814,12.4905,396600.0
2006-10-12 13:10:00,27.57,27.57,27.49,27.51,567000.0,12.495,12.495,12.4587,12.4678,567000.0
2006-10-12 13:20:00,27.52,27.52,27.49,27.5,936200.0,12.4723,12.4723,12.4587,12.4633,936200.0
2006-10-12 13:30:00,27.5,27.53,27.49,27.51,549500.0,12.4633,12.4769,12.4587,12.4678,549500.0
2006-10-12 13:40:00,27.51,27.51,27.5,27.5,137000.0,12.4678,12.4678,12.4633,12.4633,137000.0
2006-10-12 13:50:00,27.5,27.56,27.5,27.56,315400.0,12.4633,12.4905,12.4633,12.4905,315400.0
2006-10-12 14:00:00,27.56,27.57,27.55,27.57,325900.0,12.4905,12.495,12.4859,12.495,325900.0
2006-10-12 14:10:00,27.56,27.6,27.56,27.59,873400.0,12.4905,12.5086,12.4905,12.5041,873400.0
2006-10-12 14:20:00,27.59,27.6,27.55,27.57,564600.0,12.5041,12.5086,12.4859,12.495,564600.0
2006-10-12 14:30:00,27.57,27.59,27.54,27.58,476800.0,12.495,12.5041,12.4814,12.4995,476800.0
2006-10-12 14:40:00,27.58,27.61,27.57,27.6,350000.0,12.4995,12.5131,12.495,12.5086,350000.0
2006-10-12 14:50:00,27.6,27.61,27.52,27.58,731500.0,12.5086,12.5131,12.4723,12.4995,731500.0
2006-10-12 15:00:00,27.58,27.6,27.57,27.6,377900.0,12.4995,12.5086,12.495,12.5086,377900.0
2006-10-12 15:10:00,27.6,27.68,27.59,27.67,781100.0,12.5086,12.5449,12.5041,12.5403,781100.0
2006-10-12 15:20:00,27.67,27.74,27.64,27.66,1767100.0,12.5403,12.572,12.5267,12.5358,1767100.0
2006-10-12 15:30:00,27.66,27.67,27.61,27.66,1184500.0,12.5358,12.5403,12.5131,12.5358,1184500.0
2006-10-12 15:40:00,27.66,27.66,27.52,27.56,1914500.0,12.5358,12.5358,12.4723,12.4905,1914500.0
2006-10-12 15:50:00,27.55,27.69,27.55,27.67,2057600.0,12.4859,12.5494,12.4859,12.5403,2057600.0
2006-10-13 09:30:00,27.54,27.56,27.5,27.55,1295100.0,12.4814,12.4905,12.4633,12.4859,1295100.0
2006-10-13 09:40:00,27.56,27.6,27.51,27.6,928300.0,12.4905,12.5086,12.4678,12.5086,928300.0
2006-10-13 09:50:00,27.59,27.64,27.47,27.51,940200.0,12.5041,12.5267,12.4497,12.4678,940200.0
2006-10-13 10:00:00,27.51,27.54,27.37,27.41,962400.0,12.4678,12.4814,12.4044,12.4225,962400.0
2006-10-13 10:10:00,27.41,27.55,27.4,27.5,736600.0,12.4225,12.4859,12.418,12.4633,736600.0
2006-10-13 10:20:00,27.5,27.53,27.39,27.43,535100.0,12.4633,12.4769,12.4134,12.4316,535100.0
2006-10-13 10:30:00,27.43,27.46,27.37,27.41,696400.0,12.4316,12.4452,12.4044,12.4225,696400.0
2006-10-13 10:40:00,27.4,27.44,27.39,27.44,426400.0,12.418,12.4361,12.4134,12.4361,426400.0
2006-10-13 10:50:00,27.53,27.53,27.43,27.52,561100.0,12.4769,12.4769,12.4316,12.4723,561100.0
2006-10-13 11:00:00,27.52,27.52,27.46,27.48,453900.0,12.4723,12.4723,12.4452,12.4542,453900.0
2006-10-13 11:10:00,27.48,27.51,27.47,27.47,373200.0,12.4542,12.4678,12.4497,12.4497,373200.0
2006-10-13 11:20:00,27.47,27.48,27.43,27.47,354200.0,12.4497,12.4542,12.4316,12.4497,354200.0
2006-10-13 11:30:00,27.47,27.5,27.45,27.48,542900.0,12.4497,12.4633,12.4406,12.4542,542900.0
2006-10-13 11:40:00,27.49,27.49,27.47,27.49,273800.0,12.4587,12.4587,12.4497,12.4587,273800.0
2006-10-13 11:50:00,27.48,27.49,27.42,27.42,241600.0,12.4542,12.4587,12.427,12.427,241600.0
2006-10-13 12:00:00,27.42,27.43,27.39,27.39,268300.0,12.427,12.4316,12.4134,12.4134,268300.0
2006-10-13 12:10:00,27.39,27.45,27.39,27.43,427400.0,12.4134,12.4406,12.4134,12.4316,427400.0
2006-10-13 12:20:00,27.43,27.46,27.42,27.43,316200.0,12.4316,12.4452,12.427,12.4316,316200.0
2006-10-13 12:30:00,27.43,27.45,27.42,27.44,275500.0,12.4316,12.4406,12.427,12.4361,275500.0
2006-10-13 12:40:00,27.43,27.46,27.43,27.44,232000.0,12.4316,12.4452,12.4316,12.4361,232000.0
2006-10-13 12:50:00,27.43,27.44,27.42,27.44,212900.0,12.4316,12.4361,12.427,12.4361,212900.0
2006-10-13 13:00:00,27.45,27.45,27.43,27.43,204400.0,12.4406,12.4406,12.4316,12.4316,204400.0
2006-10-13 13:10:00,27.44,27.49,27.43,27.48,582900.0,12.4361,12.4587,12.4316,12.4542,582900.0
2006-10-13 13:20:00,27.48,27.49,27.44,27.45,342400.0,12.4542,12.4587,12.4361,12.4406,342400.0
2006-10-13 13:30:00,27.45,27.5,27.44,27.5,328900.0,12.4406,12.4633,12.4361,12.4633,328900.0
2006-10-13 13:40:00,27.49,27.52,27.48,27.5,494700.0,12.4587,12.4723,12.4542,12.4633,494700.0
2006-10-13 13:50:00,27.49,27.51,27.48,27.5,440100.0,12.4587,12.4678,12.4542,12.4633,440100.0
2006-10-13 14:00:00,27.51,27.55,27.51,27.53,397100.0,12.4678,12.4859,12.4678,12.4769,397100.0
2006-10-13 14:10:00,27.54,27.57,27.49,27.57,587600.0,12.4814,12.495,12.4587,12.495,587600.0
2006-10-13 14:20:00,27.57,27.58,27.54,27.54,421000.0,12.495,12.4995,12.4814,12.4814,421000.0
2006-10-13 14:30:00,27.54,27.55,27.49,27.53,519500.0,12.4814,12.4859,12.4587,12.4769,519500.0
2006-10-13 14:40:00,27.54,27.6,27.53,27.6,439400.0,12.4814,12.5086,12.4769,12.5086,439400.0
2006-10-13 14:50:00,27.6,27.66,27.58,27.62,1254200.0,12.5086,12.5358,12.4995,12.5177,1254200.0
2006-10-13 15:00:00,27.61,27.66,27.61,27.62,685900.0,12.5131,12.5358,12.5131,12.5177,685900.0
2006-10-13 15:10:00,27.62,27.64,27.57,27.6,674300.0,12.5177,12.5267,12.495,12.5086,674300.0
2006-10-13 15:20:00,27.6,27.62,27.6,27.61,409500.0,12.5086,12.5177,12.5086,12.5131,409500.0
2006-10-13 15:30:00,27.62,27.62,27.52,27.56,1128700.0,12.5177,12.5177,12.4723,12.4905,1128700.0
2006-10-13 15:40:00,27.56,27.61,27.56,27.61,1039100.0,12.4905,12.5131,12.4905,12.5131,1039100.0
2006-10-13 15:50:00,27.61,27.62,27.55,27.58,1425900.0,12.5131,12.5177,12.4859,12.4995,1425900.0
2006-10-16 09:30:00,27.6,27.6,27.42,27.43,1675500.0,12.5086,12.5086,12.427,12.4316,1675500.0
2006-10-16 09:40:00,27.42,27.44,27.38,27.42,521800.0,12.427,12.4361,12.4089,12.427,521800.0
2006-10-16 09:50:00,27.42,27.44,27.4,27.43,496800.0,12.427,12.4361,12.418,12.4316,496800.0
2006-10-16 10:00:00,27.43,27.47,27.42,27.45,576000.0,12.4316,12.4497,12.427,12.4406,576000.0
2006-10-16 10:10:00,27.46,27.49,27.41,27.48,515200.0,12.4452,12.4587,12.4225,12.4542,515200.0
2006-10-16 10:20:00,27.47,27.48,27.45,27.46,327500.0,12.4497,12.4542,12.4406,12.4452,327500.0
2006-10-16 10:30:00,27.46,27.48,27.45,27.45,453200.0,12.4452,12.4542,12.4406,12.4406,453200.0
2006-10-16 10:40:00,27.46,27.54,27.45,27.47,512400.0,12.4452,12.4814,12.4406,12.4497,512400.0
2006-10-16 10:50:00,27.48,27.5,27.46,27.46,311000.0,12.4542,12.4633,12.4452,12.4452,311000.0
2006-10-16 11:00:00,27.47,27.49,27.46,27.48,232800.0,12.4497,12.4587,12.4452,12.4542,232800.0
2006-10-16 11:10:00,27.47,27.59,27.47,27.58,848100.0,12.4497,12.5041,12.4497,12.4995,848100.0
2006-10-16 11:20:00,27.57,27.63,27.57,27.6,592500.0,12.495,12.5222,12.495,12.5086,592500.0
2006-10-16 11:30:00,27.6,27.64,27.6,27.61,447700.0,12.5086,12.5267,12.5086,12.5131,447700.0
2006-10-16 11:40:00,27.61,27.62,27.59,27.61,455400.0,12.5131,12.5177,12.5041,12.5131,455400.0
2006-10-16 11:50:00,27.6,27.65,27.6,27.65,264900.0,12.5086,12.5313,12.5086,12.5313,264900.0
2006-10-16 12:00:00,27.64,27.68,27.64,27.67,427400.0,12.5267,12.5449,12.5267,12.5403,427400.0
2006-10-16 12:10:00,27.67,27.69,27.6,27.6,740600.0,12.5403,12.5494,12.5086,12.5086,740600.0
2006-10-16 12:20:00,27.61,27.64,27.58,27.62,589600.0,12.5131,12.5267,12.4995,12.5177,589600.0
2006-10-16 12:30:00,27.62,27.64,27.59,27.63,428800.0,12.5177,12.5267,12.5041,12.5222,428800.0
2006-10-16 12:40:00,27.63,27.63,27.61,27.62,107500.0,12.5222,12.5222,12.5131,12.5177,107500.0
2006-10-16 12:50:00,27.61,27.63,27.61,27.63,198400.0,12.5131,12.5222,12.5131,12.5222,198400.0
2006-10-16 13:00:00,27.63,27.63,27.62,27.63,220500.0,12.5222,12.5222,12.5177,12.5222,220500.0
2006-10-16 13:10:00,27.62,27.64,27.62,27.63,179600.0,12.5177,12.5267,12.5177,12.5222,179600.0
2006-10-16 13:20:00,27.64,27.65,27.63,27.64,333500.0,12.5267,12.5313,12.5222,12.5267,333500.0
2006-10-16 13:30:00,27.65,27.65,27.64,27.64,143000.0,12.5313,12.5313,12.5267,12.5267,143000.0
2006-10-16 13:40:00,27.65,27.67,27.64,27.67,267000.0,12.5313,12.5403,12.5267,12.5403,267000.0
2006-10-16 13:50:00,27.66,27.69,27.66,27.66,300500.0,12.5358,12.5494,12.5358,12.5358,300500.0
2006-10-16 14:00:00,27.66,27.67,27.62,27.63,273900.0,12.5358,12.5403,12.5177,12.5222,273900.0
2006-10-16 14:10:00,27.63,27.66,27.62,27.65,255400.0,12.5222,12.5358,12.5177,12.5313,255400.0
2006-10-16 14:20:00,27.66,27.67,27.65,27.67,247000.0,12.5358,12.5403,12.5313,12.5403,247000.0
2006-10-16 14:30:00,27.67,27.67,27.62,27.63,262500.0,12.5403,12.5403,12.5177,12.5222,262500.0
2006-10-16 14:40:00,27.62,27.66,27.62,27.66,273600.0,12.5177,12.5358,12.5177,12.5358,273600.0
2006-10-16 14:50:00,27.65,27.71,27.65,27.71,650800.0,12.5313,12.5585,12.5313,12.5585,650800.0
2006-10-16 15:00:00,27.71,27.71,27.65,27.68,588400.0,12.5585,12.5585,12.5313,12.5449,588400.0
2006-10-16 15:10:00,27.67,27.72,25.7,27.71,490900.0,12.5403,12.563,11.6475,12.5585,490900.0
2006-10-16 15:20:00,27.71,27.73,27.68,27.7,782900.0,12.5585,12.5675,12.5449,12.5539,782900.0
2006-10-16 15:30:00,27.71,27.73,27.68,27.73,593300.0,12.5585,12.5675,12.5449,12.5675,593300.0
2006-10-16 15:40:00,27.72,27.74,27.66,27.67,1252700.0,12.563,12.572,12.5358,12.5403,1252700.0
2006-10-16 15:50:00,27.68,27.72,27.66,27.66,1209800.0,12.5449,12.563,12.5358,12.5358,1209800.0
2006-10-17 09:30:00,27.48,27.6,27.44,27.58,1308200.0,12.4542,12.5086,12.4361,12.4995,1308200.0
2006-10-17 09:40:00,27.57,27.69,27.54,27.69,626900.0,12.495,12.5494,12.4814,12.5494,626900.0
2006-10-17 09:50:00,27.69,27.7,27.66,27.68,675900.0,12.5494,12.5539,12.5358,12.5449,675900.0
2006-10-17 10:00:00,27.68,27.76,27.66,27.71,867600.0,12.5449,12.5811,12.5358,12.5585,867600.0
2006-10-17 10:10:00,27.72,27.79,27.69,27.78,635000.0,12.563,12.5947,12.5494,12.5902,635000.0
2006-10-17 10:20:00,27.78,27.88,27.78,27.8,1217000.0,12.5902,12.6355,12.5902,12.5992,1217000.0
2006-10-17 10:30:00,27.8,27.87,27.79,27.82,682300.0,12.5992,12.631,12.5947,12.6083,682300.0
2006-10-17 10:40:00,27.82,27.87,27.78,27.85,628900.0,12.6083,12.631,12.5902,12.6219,628900.0
2006-10-17 10:50:00,27.85,27.85,27.7,27.72,746900.0,12.6219,12.6219,12.5539,12.563,746900.0
2006-10-17 11:00:00,27.71,27.76,27.63,27.76,1202400.0,12.5585,12.5811,12.5222,12.5811,1202400.0
2006-10-17 11:10:00,27.76,27.77,27.63,27.63,508100.0,12.5811,12.5856,12.5222,12.5222,508100.0
2006-10-17 11:20:00,27.63,27.66,27.59,27.64,567700.0,12.5222,12.5358,12.5041,12.5267,567700.0
2006-10-17 11:30:00,27.65,27.67,27.58,27.59,450000.0,12.5313,12.5403,12.4995,12.5041,450000.0
2006-10-17 11:40:00,27.59,27.62,27.56,27.62,514400.0,12.5041,12.5177,12.4905,12.5177,514400.0
2006-10-17 11:50:00,27.62,27.65,27.56,27.59,630300.0,12.5177,12.5313,12.4905,12.5041,630300.0
2006-10-17 12:00:00,27.58,27.62,27.55,27.6,403200.0,12.4995,12.5177,12.4859,12.5086,403200.0
2006-10-17 12:10:00,27.6,27.64,27.59,27.61,435000.0,12.5086,12.5267,12.5041,12.5131,435000.0
2006-10-17 12:20:00,27.61,27.65,27.57,27.58,486100.0,12.5131,12.5313,12.495,12.4995,486100.0
2006-10-17 12:30:00,27.57,27.61,27.57,27.6,181100.0,12.495,12.5131,12.495,12.5086,181100.0
2006-10-17 12:40:00,27.6,27.6,27.56,27.6,257400.0,12.5086,12.5086,12.4905,12.5086,257400.0
2006-10-17 12:50:00,27.6,27.62,27.56,27.57,329200.0,12.5086,12.5177,12.4905,12.495,329200.0
2006-10-17 13:00:00,27.57,27.61,27.56,27.57,359700.0,12.495,12.5131,12.4905,12.495,359700.0
2006-10-17 13:10:00,27.58,27.6,27.57,27.59,153100.0,12.4995,12.5086,12.495,12.5041,153100.0
2006-10-17 13:20:00,27.6,27.62,27.58,27.59,385200.0,12.5086,12.5177,12.4995,12.5041,385200.0
2006-10-17 13:30:00,27.59,27.69,27.59,27.65,687700.0,12.5041,12.5494,12.5041,12.5313,687700.0
2006-10-17 13:40:00,27.65,27.72,27.64,27.7,454300.0,12.5313,12.563,12.5267,12.5539,454300.0
2006-10-17 13:50:00,27.7,27.74,27.69,27.72,385000.0,12.5539,12.572,12.5494,12.563,385000.0
2006-10-17 14:00:00,27.72,27.75,27.71,27.71,262000.0,12.563,12.5766,12.5585,12.5585,262000.0
2006-10-17 14:10:00,27.71,27.78,27.71,27.77,292100.0,12.5585,12.5902,12.5585,12.5856,292100.0
2006-10-17 14:20:00,27.77,27.78,27.7,27.71,386600.0,12.5856,12.5902,12.5539,12.5585,386600.0
2006-10-17 14:30:00,27.71,27.72,27.68,27.69,272800.0,12.5585,12.563,12.5449,12.5494,272800.0
2006-10-17 14:40:00,27.68,27.75,27.68,27.71,466000.0,12.5449,12.5766,12.5449,12.5585,466000.0
2006-10-17 14:50:00,27.72,27.73,27.7,27.72,269500.0,12.563,12.5675,12.5539,12.563,269500.0
2006-10-17 15:00:00,27.73,27.76,27.7,27.75,520800.0,12.5675,12.5811,12.5539,12.5766,520800.0
2006-10-17 15:10:00,27.74,27.77,27.73,27.76,340600.0,12.572,12.5856,12.5675,12.5811,340600.0
2006-10-17 15:20:00,27.76,27.77,27.74,27.76,456100.0,12.5811,12.5856,12.572,12.5811,456100.0
2006-10-17 15:30:00,27.75,27.82,27.75,27.78,603200.0,12.5766,12.6083,12.5766,12.5902,603200.0
2006-10-17 15:40:00,27.78,27.78,27.69,27.7,796000.0,12.5902,12.5902,12.5494,12.5539,796000.0
2006-10-17 15:50:00,27.7,27.74,27.69,27.72,1143200.0,12.5539,12.572,12.5494,12.563,1143200.0
2006-10-18 09:30:00,27.87,27.92,27.74,27.89,1296700.0,12.631,12.6536,12.572,12.64,1296700.0
2006-10-18 09:40:00,27.89,27.95,27.89,27.95,785800.0,12.64,12.6672,12.64,12.6672,785800.0
2006-10-18 09:50:00,27.95,27.97,27.88,27.92,984400.0,12.6672,12.6763,12.6355,12.6536,984400.0
2006-10-18 10:00:00,27.92,27.94,27.87,27.9,1018800.0,12.6536,12.6627,12.631,12.6446,1018800.0
2006-10-18 10:10:00,27.89,27.92,27.89,27.9,788200.0,12.64,12.6536,12.64,12.6446,788200.0
2006-10-18 10:20:00,27.9,27.91,27.88,27.9,625300.0,12.6446,12.6491,12.6355,12.6446,625300.0
2006-10-18 10:30:00,27.9,27.9,27.73,27.78,862000.0,12.6446,12.6446,12.5675,12.5902,862000.0
2006-10-18 10:40:00,27.8,27.82,27.74,27.78,591100.0,12.5992,12.6083,12.572,12.5902,591100.0
2006-10-18 10:50:00,27.78,27.9,27.77,27.89,801800.0,12.5902,12.6446,12.5856,12.64,801800.0
2006-10-18 11:00:00,27.9,27.94,27.89,27.91,585400.0,12.6446,12.6627,12.64,12.6491,585400.0
2006-10-18 11:10:00,27.9,27.95,27.9,27.95,472400.0,12.6446,12.6672,12.6446,12.6672,472400.0
2006-10-18 11:20:00,27.95,28.0,27.95,27.98,509600.0,12.6672,12.6899,12.6672,12.6808,509600.0
2006-10-18 11:30:00,27.98,28.0,27.97,27.98,547000.0,12.6808,12.6899,12.6763,12.6808,547000.0
2006-10-18 11:40:00,27.98,27.99,27.96,27.99,613900.0,12.6808,12.6854,12.6718,12.6854,613900.0
2006-10-18 11:50:00,27.98,27.99,27.91,27.92,839500.0,12.6808,12.6854,12.6491,12.6536,839500.0
2006-10-18 12:00:00,27.91,27.95,27.91,27.91,415700.0,12.6491,12.6672,12.6491,12.6491,415700.0
2006-10-18 12:10:00,27.91,27.95,27.88,27.94,434500.0,12.6491,12.6672,12.6355,12.6627,434500.0
2006-10-18 12:20:00,27.94,27.98,27.94,27.97,339400.0,12.6627,12.6808,12.6627,12.6763,339400.0
2006-10-18 12:30:00,27.97,27.98,27.91,27.93,402500.0,12.6763,12.6808,12.6491,12.6582,402500.0
2006-10-18 12:40:00,27.93,27.96,27.91,27.95,343600.0,12.6582,12.6718,12.6491,12.6672,343600.0
2006-10-18 12:50:00,27.96,27.99,27.93,27.99,471500.0,12.6718,12.6854,12.6582,12.6854,471500.0
2006-10-18 13:00:00,27.99,28.0,27.98,28.0,504900.0,12.6854,12.6899,12.6808,12.6899,504900.0
2006-10-18 13:10:00,27.99,28.0,27.98,27.99,372200.0,12.6854,12.6899,12.6808,12.6854,372200.0
2006-10-18 13:20:00,27.99,28.0,27.93,27.94,536100.0,12.6854,12.6899,12.6582,12.6627,536100.0
2006-10-18 13:30:00,27.95,27.96,27.91,27.94,391300.0,12.6672,12.6718,12.6491,12.6627,391300.0
2006-10-18 13:40:00,27.93,27.96,27.93,27.95,180500.0,12.6582,12.6718,12.6582,12.6672,180500.0
2006-10-18 13:50:00,27.96,27.99,27.95,27.99,398300.0,12.6718,12.6854,12.6672,12.6854,398300.0
2006-10-18 14:00:00,27.98,28.0,27.98,27.99,444300.0,12.6808,12.6899,12.6808,12.6854,444300.0
2006-10-18 14:10:00,27.99,28.0,27.98,28.0,827800.0,12.6854,12.6899,12.6808,12.6899,827800.0
2006-10-18 14:20:00,28.0,28.06,27.99,28.05,1316600.0,12.6899,12.7171,12.6854,12.7125,1316600.0
2006-10-18 14:30:00,28.05,28.06,28.0,28.05,825500.0,12.7125,12.7171,12.6899,12.7125,825500.0
2006-10-18 14:40:00,28.05,28.12,28.04,28.11,1220300.0,12.7125,12.7443,12.708,12.7397,1220300.0
2006-10-18 14:50:00,28.11,28.12,28.08,28.12,876100.0,12.7397,12.7443,12.7261,12.7443,876100.0
2006-10-18 15:00:00,28.12,28.14,28.08,28.1,742100.0,12.7443,12.7533,12.7261,12.7352,742100.0
2006-10-18 15:10:00,28.09,28.13,28.06,28.12,834800.0,12.7307,12.7488,12.7171,12.7443,834800.0
2006-10-18 15:20:00,28.12,28.16,28.11,28.15,1121100.0,12.7443,12.7624,12.7397,12.7579,1121100.0
2006-10-18 15:30:00,28.14,28.22,28.13,28.18,2437000.0,12.7533,12.7896,12.7488,12.7715,2437000.0
2006-10-18 15:40:00,28.18,28.19,28.03,28.05,1901600.0,12.7715,12.776,12.7035,12.7125,1901600.0
2006-10-18 15:50:00,28.05,28.11,28.02,28.11,1589700.0,12.7125,12.7397,12.6989,12.7397,1589700.0
2006-10-19 09:30:00,28.42,28.5,28.34,28.46,2666000.0,12.8802,12.9165,12.844,12.8984,2666000.0
2006-10-19 09:40:00,28.45,28.46,28.34,28.34,1751200.0,12.8938,12.8984,12.844,12.844,1751200.0
2006-10-19 09:50:00,28.35,28.35,28.18,28.32,1685800.0,12.8485,12.8485,12.7715,12.8349,1685800.0
2006-10-19 10:00:00,28.32,28.37,28.24,28.36,1501800.0,12.8349,12.8576,12.7987,12.853,1501800.0
2006-10-19 10:10:00,28.36,28.44,28.35,28.38,1215100.0,12.853,12.8893,12.8485,12.8621,1215100.0
2006-10-19 10:20:00,28.37,28.39,28.3,28.36,1099600.0,12.8576,12.8666,12.8258,12.853,1099600.0
2006-10-19 10:30:00,28.37,28.37,28.26,28.29,1131800.0,12.8576,12.8576,12.8077,12.8213,1131800.0
2006-10-19 10:40:00,28.29,28.33,28.24,28.28,789300.0,12.8213,12.8394,12.7987,12.8168,789300.0
2006-10-19 10:50:00,28.28,28.3,28.24,28.27,660100.0,12.8168,12.8258,12.7987,12.8123,660100.0
2006-10-19 11:00:00,28.26,28.29,28.25,28.27,864500.0,12.8077,12.8213,12.8032,12.8123,864500.0
2006-10-19 11:10:00,28.26,28.28,28.25,28.26,464600.0,12.8077,12.8168,12.8032,12.8077,464600.0
2006-10-19 11:20:00,28.25,28.29,28.25,28.25,573500.0,12.8032,12.8213,12.8032,12.8032,573500.0
2006-10-19 11:30:00,28.25,28.27,28.21,28.26,684600.0,12.8032,12.8123,12.7851,12.8077,684600.0
2006-10-19 11:40:00,28.25,28.27,28.22,28.24,636600.0,12.8032,12.8123,12.7896,12.7987,636600.0
2006-10-19 11:50:00,28.24,28.28,28.23,28.26,438000.0,12.7987,12.8168,12.7941,12.8077,438000.0
2006-10-19 12:00:00,28.27,28.3,28.23,28.27,763000.0,12.8123,12.8258,12.7941,12.8123,763000.0
2006-10-19 12:10:00,28.26,28.3,28.26,28.29,639600.0,12.8077,12.8258,12.8077,12.8213,639600.0
2006-10-19 12:20:00,28.28,28.3,28.22,28.26,760100.0,12.8168,12.8258,12.7896,12.8077,760100.0
2006-10-19 12:30:00,28.27,28.3,28.26,28.29,277600.0,12.8123,12.8258,12.8077,12.8213,277600.0
2006-10-19 12:40:00,28.28,28.33,28.27,28.29,542000.0,12.8168,12.8394,12.8123,12.8213,542000.0
2006-10-19 12:50:00,28.29,28.29,28.15,28.15,1529200.0,12.8213,12.8213,12.7579,12.7579,1529200.0
2006-10-19 13:00:00,28.15,28.16,27.88,27.89,1525500.0,12.7579,12.7624,12.6355,12.64,1525500.0
2006-10-19 13:10:00,27.89,28.08,27.89,28.07,1466400.0,12.64,12.7261,12.64,12.7216,1466400.0
2006-10-19 13:20:00,28.07,28.16,28.06,28.08,871900.0,12.7216,12.7624,12.7171,12.7261,871900.0
2006-10-19 13:30:00,28.08,28.08,28.01,28.02,1145100.0,12.7261,12.7261,12.6944,12.6989,1145100.0
2006-10-19 13:40:00,28.02,28.04,27.89,27.91,1207000.0,12.6989,12.708,12.64,12.6491,1207000.0
2006-10-19 13:50:00,27.9,27.91,27.86,27.9,1265200.0,12.6446,12.6491,12.6264,12.6446,1265200.0
2006-10-19 14:00:00,27.9,27.92,27.88,27.92,616200.0,12.6446,12.6536,12.6355,12.6536,616200.0
2006-10-19 14:10:00,27.92,27.99,27.9,27.99,1318400.0,12.6536,12.6854,12.6446,12.6854,1318400.0
2006-10-19 14:20:00,27.99,28.01,27.95,27.99,1397900.0,12.6854,12.6944,12.6672,12.6854,1397900.0
2006-10-19 14:30:00,27.99,27.99,27.93,27.94,1315000.0,12.6854,12.6854,12.6582,12.6627,1315000.0
2006-10-19 14:40:00,27.93,27.94,27.85,27.89,1435400.0,12.6582,12.6627,12.6219,12.64,1435400.0
2006-10-19 14:50:00,27.89,27.9,27.86,27.87,1527600.0,12.64,12.6446,12.6264,12.631,1527600.0
2006-10-19 15:00:00,27.87,27.94,27.87,27.92,747500.0,12.631,12.6627,12.631,12.6536,747500.0
2006-10-19 15:10:00,27.93,27.96,27.91,27.94,969100.0,12.6582,12.6718,12.6491,12.6627,969100.0
2006-10-19 15:20:00,27.94,27.95,27.86,27.87,775000.0,12.6627,12.6672,12.6264,12.631,775000.0
2006-10-19 15:30:00,27.87,27.9,27.72,27.74,1684400.0,12.631,12.6446,12.563,12.572,1684400.0
2006-10-19 15:40:00,27.74,27.98,27.6,27.66,3548900.0,12.572,12.6808,12.5086,12.5358,3548900.0
2006-10-19 15:50:00,27.65,27.72,27.65,27.67,2895200.0,12.5313,12.563,12.5313,12.5403,2895200.0
2006-10-20 09:30:00,27.76,27.76,27.54,27.54,5514100.0,12.5811,12.5811,12.4814,12.4814,5514100.0
2006-10-20 09:40:00,27.54,27.56,27.31,27.38,3143300.0,12.4814,12.4905,12.3772,12.4089,3143300.0
2006-10-20 09:50:00,27.38,27.42,27.0,27.35,3361300.0,12.4089,12.427,12.2367,12.3953,3361300.0
2006-10-20 10:00:00,27.35,27.35,27.05,27.29,1607400.0,12.3953,12.3953,12.2593,12.3681,1607400.0
2006-10-20 10:10:00,27.29,27.36,27.22,27.28,1846100.0,12.3681,12.3998,12.3364,12.3636,1846100.0
2006-10-20 10:20:00,27.29,27.36,27.23,27.35,1110300.0,12.3681,12.3998,12.3409,12.3953,1110300.0
2006-10-20 10:30:00,27.35,27.36,27.26,27.35,1149600.0,12.3953,12.3998,12.3545,12.3953,1149600.0
2006-10-20 10:40:00,27.34,27.46,27.33,27.46,876300.0,12.3908,12.4452,12.3862,12.4452,876300.0
2006-10-20 10:50:00,27.45,27.45,27.32,27.33,836400.0,12.4406,12.4406,12.3817,12.3862,836400.0
2006-10-20 11:00:00,27.33,27.39,27.32,27.34,1614100.0,12.3862,12.4134,12.3817,12.3908,1614100.0
2006-10-20 11:10:00,27.35,27.37,27.33,27.34,1067700.0,12.3953,12.4044,12.3862,12.3908,1067700.0
2006-10-20 11:20:00,27.35,27.4,27.34,27.39,1227000.0,12.3953,12.418,12.3908,12.4134,1227000.0
2006-10-20 11:30:00,27.39,27.48,27.38,27.38,1137100.0,12.4134,12.4542,12.4089,12.4089,1137100.0
2006-10-20 11:40:00,27.38,27.48,27.37,27.47,1111800.0,12.4089,12.4542,12.4044,12.4497,1111800.0
2006-10-20 11:50:00,27.47,27.52,27.42,27.44,1176000.0,12.4497,12.4723,12.427,12.4361,1176000.0
2006-10-20 12:00:00,27.43,27.5,27.43,27.49,1077900.0,12.4316,12.4633,12.4316,12.4587,1077900.0
2006-10-20 12:10:00,27.49,27.55,27.48,27.51,566000.0,12.4587,12.4859,12.4542,12.4678,566000.0
2006-10-20 12:20:00,27.5,27.57,27.5,27.53,456400.0,12.4633,12.495,12.4633,12.4769,456400.0
2006-10-20 12:30:00,27.53,27.55,27.48,27.49,603900.0,12.4769,12.4859,12.4542,12.4587,603900.0
2006-10-20 12:40:00,27.48,27.5,27.45,27.45,529000.0,12.4542,12.4633,12.4406,12.4406,529000.0
2006-10-20 12:50:00,27.46,27.49,27.45,27.47,493100.0,12.4452,12.4587,12.4406,12.4497,493100.0
2006-10-20 13:00:00,27.46,27.47,27.43,27.44,457300.0,12.4452,12.4497,12.4316,12.4361,457300.0
2006-10-20 13:10:00,27.45,27.46,27.43,27.43,575600.0,12.4406,12.4452,12.4316,12.4316,575600.0
2006-10-20 13:20:00,27.43,27.49,27.43,27.47,567900.0,12.4316,12.4587,12.4316,12.4497,567900.0
2006-10-20 13:30:00,27.46,27.49,27.46,27.47,250500.0,12.4452,12.4587,12.4452,12.4497,250500.0
2006-10-20 13:40:00,27.47,27.48,27.41,27.47,820000.0,12.4497,12.4542,12.4225,12.4497,820000.0
2006-10-20 13:50:00,27.48,27.51,27.47,27.48,592500.0,12.4542,12.4678,12.4497,12.4542,592500.0
2006-10-20 14:00:00,27.48,27.51,27.46,27.5,626400.0,12.4542,12.4678,12.4452,12.4633,626400.0
2006-10-20 14:10:00,27.51,27.54,27.48,27.53,897600.0,12.4678,12.4814,12.4542,12.4769,897600.0
2006-10-20 14:20:00,27.52,27.55,27.51,27.52,686900.0,12.4723,12.4859,12.4678,12.4723,686900.0
2006-10-20 14:30:00,27.52,27.55,27.5,27.54,1269100.0,12.4723,12.4859,12.4633,12.4814,1269100.0
2006-10-20 14:40:00,27.55,27.6,27.54,27.58,1099500.0,12.4859,12.5086,12.4814,12.4995,1099500.0
2006-10-20 14:50:00,27.59,27.64,27.58,27.6,1177900.0,12.5041,12.5267,12.4995,12.5086,1177900.0
2006-10-20 15:00:00,27.6,27.64,27.59,27.6,1185400.0,12.5086,12.5267,12.5041,12.5086,1185400.0
2006-10-20 15:10:00,27.6,27.65,27.58,27.65,723900.0,12.5086,12.5313,12.4995,12.5313,723900.0
2006-10-20 15:20:00,27.64,27.66,27.63,27.65,799900.0,12.5267,12.5358,12.5222,12.5313,799900.0
2006-10-20 15:30:00,27.65,27.69,27.63,27.64,990000.0,12.5313,12.5494,12.5222,12.5267,990000.0
2006-10-20 15:40:00,27.63,27.66,27.62,27.63,1217800.0,12.5222,12.5358,12.5177,12.5222,1217800.0
2006-10-20 15:50:00,27.64,27.68,27.63,27.65,1558500.0,12.5267,12.5449,12.5222,12.5313,1558500.0
2006-10-23 09:30:00,27.55,27.67,27.55,27.58,1287200.0,12.4859,12.5403,12.4859,12.4995,1287200.0
2006-10-23 09:40:00,27.58,27.65,27.57,27.64,919400.0,12.4995,12.5313,12.495,12.5267,919400.0
2006-10-23 09:50:00,27.64,27.68,27.61,27.66,951000.0,12.5267,12.5449,12.5131,12.5358,951000.0
2006-10-23 10:00:00,27.65,27.71,27.61,27.71,1132900.0,12.5313,12.5585,12.5131,12.5585,1132900.0
2006-10-23 10:10:00,27.71,27.76,27.68,27.75,1080800.0,12.5585,12.5811,12.5449,12.5766,1080800.0
2006-10-23 10:20:00,27.76,27.76,27.64,27.64,943300.0,12.5811,12.5811,12.5267,12.5267,943300.0
2006-10-23 10:30:00,27.64,27.68,27.63,27.67,654700.0,12.5267,12.5449,12.5222,12.5403,654700.0
2006-10-23 10:40:00,27.67,27.68,27.64,27.67,458200.0,12.5403,12.5449,12.5267,12.5403,458200.0
2006-10-23 10:50:00,27.67,27.69,27.65,27.67,743900.0,12.5403,12.5494,12.5313,12.5403,743900.0
2006-10-23 11:00:00,27.67,27.69,27.66,27.68,607200.0,12.5403,12.5494,12.5358,12.5449,607200.0
2006-10-23 11:10:00,27.68,27.78,27.62,27.64,1788800.0,12.5449,12.5902,12.5177,12.5267,1788800.0
2006-10-23 11:20:00,27.63,27.67,27.59,27.65,678100.0,12.5222,12.5403,12.5041,12.5313,678100.0
2006-10-23 11:30:00,27.65,27.69,27.63,27.68,464000.0,12.5313,12.5494,12.5222,12.5449,464000.0
2006-10-23 11:40:00,27.67,27.68,27.65,27.67,437000.0,12.5403,12.5449,12.5313,12.5403,437000.0
2006-10-23 11:50:00,27.68,27.7,27.67,27.69,333800.0,12.5449,12.5539,12.5403,12.5494,333800.0
2006-10-23 12:00:00,27.7,27.72,27.68,27.69,868500.0,12.5539,12.563,12.5449,12.5494,868500.0
2006-10-23 12:10:00,27.7,27.75,27.66,27.69,896600.0,12.5539,12.5766,12.5358,12.5494,896600.0
2006-10-23 12:20:00,27.69,27.7,27.66,27.67,344000.0,12.5494,12.5539,12.5358,12.5403,344000.0
2006-10-23 12:30:00,27.66,27.67,27.65,27.66,211700.0,12.5358,12.5403,12.5313,12.5358,211700.0
2006-10-23 12:40:00,27.66,27.68,27.65,27.65,317600.0,12.5358,12.5449,12.5313,12.5313,317600.0
2006-10-23 12:50:00,27.65,27.68,27.64,27.67,299100.0,12.5313,12.5449,12.5267,12.5403,299100.0
2006-10-23 13:00:00,27.67,27.69,27.63,27.63,471200.0,12.5403,12.5494,12.5222,12.5222,471200.0
2006-10-23 13:10:00,27.63,27.64,27.6,27.61,404200.0,12.5222,12.5267,12.5086,12.5131,404200.0
2006-10-23 13:20:00,27.61,27.7,27.57,27.6,460300.0,12.5131,12.5539,12.495,12.5086,460300.0
2006-10-23 13:30:00,27.6,27.61,27.52,27.52,459500.0,12.5086,12.5131,12.4723,12.4723,459500.0
2006-10-23 13:40:00,27.52,27.58,27.51,27.53,708400.0,12.4723,12.4995,12.4678,12.4769,708400.0
2006-10-23 13:50:00,27.54,27.56,27.52,27.54,445100.0,12.4814,12.4905,12.4723,12.4814,445100.0
2006-10-23 14:00:00,27.53,27.58,27.49,27.57,832100.0,12.4769,12.4995,12.4587,12.495,832100.0
2006-10-23 14:10:00,27.58,27.59,27.56,27.57,507700.0,12.4995,12.5041,12.4905,12.495,507700.0
2006-10-23 14:20:00,27.57,27.61,27.57,27.6,637200.0,12.495,12.5131,12.495,12.5086,637200.0
2006-10-23 14:30:00,27.6,27.66,27.59,27.66,690000.0,12.5086,12.5358,12.5041,12.5358,690000.0
2006-10-23 14:40:00,27.66,27.68,27.64,27.68,938600.0,12.5358,12.5449,12.5267,12.5449,938600.0
2006-10-23 14:50:00,27.67,27.7,27.65,27.67,845700.0,12.5403,12.5539,12.5313,12.5403,845700.0
2006-10-23 15:00:00,27.67,27.69,27.65,27.68,933800.0,12.5403,12.5494,12.5313,12.5449,933800.0
2006-10-23 15:10:00,27.68,27.7,27.67,27.68,771300.0,12.5449,12.5539,12.5403,12.5449,771300.0
2006-10-23 15:20:00,27.69,27.7,27.65,27.65,898100.0,12.5494,12.5539,12.5313,12.5313,898100.0
2006-10-23 15:30:00,27.7,27.71,27.64,27.67,1294000.0,12.5539,12.5585,12.5267,12.5403,1294000.0
2006-10-23 15:40:00,27.67,27.71,27.67,27.71,932100.0,12.5403,12.5585,12.5403,12.5585,932100.0
2006-10-23 15:50:00,27.71,27.76,27.65,27.7,1855700.0,12.5585,12.5811,12.5313,12.5539,1855700.0
2006-10-24 09:30:00,27.25,27.32,27.14,27.25,2958300.0,12.35,12.3817,12.3001,12.35,2958300.0
2006-10-24 09:40:00,27.25,27.26,27.2,27.23,1342500.0,12.35,12.3545,12.3273,12.3409,1342500.0
2006-10-24 09:50:00,27.23,27.3,27.23,27.26,1117600.0,12.3409,12.3726,12.3409,12.3545,1117600.0
2006-10-24 10:00:00,27.25,27.27,27.12,27.14,1528000.0,12.35,12.359,12.2911,12.3001,1528000.0
2006-10-24 10:10:00,27.15,27.2,27.14,27.15,1665300.0,12.3047,12.3273,12.3001,12.3047,1665300.0
2006-10-24 10:20:00,27.15,27.19,27.14,27.16,876100.0,12.3047,12.3228,12.3001,12.3092,876100.0
2006-10-24 10:30:00,27.15,27.16,27.1,27.13,1795400.0,12.3047,12.3092,12.282,12.2956,1795400.0
2006-10-24 10:40:00,27.14,27.16,27.06,27.08,1507700.0,12.3001,12.3092,12.2639,12.2729,1507700.0
2006-10-24 10:50:00,27.08,27.13,27.08,27.12,1328900.0,12.2729,12.2956,12.2729,12.2911,1328900.0
2006-10-24 11:00:00,27.12,27.23,27.11,27.2,1609000.0,12.2911,12.3409,12.2865,12.3273,1609000.0
2006-10-24 11:10:00,27.21,27.21,27.15,27.16,845200.0,12.3318,12.3318,12.3047,12.3092,845200.0
2006-10-24 11:20:00,27.16,27.23,27.15,27.2,1014200.0,12.3092,12.3409,12.3047,12.3273,1014200.0
2006-10-24 11:30:00,27.2,27.28,27.18,27.21,1302400.0,12.3273,12.3636,12.3183,12.3318,1302400.0
2006-10-24 11:40:00,27.21,27.23,27.13,27.13,732800.0,12.3318,12.3409,12.2956,12.2956,732800.0
2006-10-24 11:50:00,27.14,27.22,27.12,27.2,849300.0,12.3001,12.3364,12.2911,12.3273,849300.0
2006-10-24 12:00:00,27.21,27.21,27.13,27.17,836200.0,12.3318,12.3318,12.2956,12.3137,836200.0
2006-10-24 12:10:00,27.17,27.18,27.14,27.16,613000.0,12.3137,12.3183,12.3001,12.3092,613000.0
2006-10-24 12:20:00,27.16,27.17,27.13,27.13,585600.0,12.3092,12.3137,12.2956,12.2956,585600.0
2006-10-24 12:30:00,27.14,27.15,27.1,27.1,601000.0,12.3001,12.3047,12.282,12.282,601000.0
2006-10-24 12:40:00,27.1,27.13,27.1,27.11,553300.0,12.282,12.2956,12.282,12.2865,553300.0
2006-10-24 12:50:00,27.1,27.12,27.06,27.06,909900.0,12.282,12.2911,12.2639,12.2639,909900.0
2006-10-24 13:00:00,27.06,27.08,27.03,27.05,945600.0,12.2639,12.2729,12.2503,12.2593,945600.0
2006-10-24 13:10:00,27.05,27.09,27.04,27.05,546000.0,12.2593,12.2775,12.2548,12.2593,546000.0
2006-10-24 13:20:00,27.06,27.1,27.05,27.1,662800.0,12.2639,12.282,12.2593,12.282,662800.0
2006-10-24 13:30:00,27.09,27.13,27.08,27.08,615100.0,12.2775,12.2956,12.2729,12.2729,615100.0
2006-10-24 13:40:00,27.08,27.09,27.06,27.07,573600.0,12.2729,12.2775,12.2639,12.2684,573600.0
2006-10-24 13:50:00,27.07,27.08,27.01,27.01,832600.0,12.2684,12.2729,12.2412,12.2412,832600.0
2006-10-24 14:00:00,27.01,27.02,27.0,27.02,656800.0,12.2412,12.2457,12.2367,12.2457,656800.0
2006-10-24 14:10:00,27.01,27.07,27.01,27.02,803700.0,12.2412,12.2684,12.2412,12.2457,803700.0
2006-10-24 14:20:00,27.03,27.08,27.01,27.08,1333700.0,12.2503,12.2729,12.2412,12.2729,1333700.0
2006-10-24 14:30:00,27.08,27.09,27.01,27.03,1017300.0,12.2729,12.2775,12.2412,12.2503,1017300.0
2006-10-24 14:40:00,27.04,27.08,27.02,27.06,745400.0,12.2548,12.2729,12.2457,12.2639,745400.0
2006-10-24 14:50:00,27.06,27.1,27.03,27.09,912700.0,12.2639,12.282,12.2503,12.2775,912700.0
2006-10-24 15:00:00,27.1,27.12,27.08,27.1,761400.0,12.282,12.2911,12.2729,12.282,761400.0
2006-10-24 15:10:00,27.1,27.15,27.1,27.14,1144700.0,12.282,12.3047,12.282,12.3001,1144700.0
2006-10-24 15:20:00,27.14,27.21,27.12,27.18,1630000.0,12.3001,12.3318,12.2911,12.3183,1630000.0
2006-10-24 15:30:00,27.19,27.2,27.13,27.19,1359700.0,12.3228,12.3273,12.2956,12.3228,1359700.0
2006-10-24 15:40:00,27.19,27.28,27.18,27.27,1765800.0,12.3228,12.3636,12.3183,12.359,1765800.0
2006-10-24 15:50:00,27.27,27.29,27.25,27.25,2362100.0,12.359,12.3681,12.35,12.35,2362100.0
2006-10-25 09:30:00,27.17,27.25,27.17,27.23,1340900.0,12.3137,12.35,12.3137,12.3409,1340900.0
2006-10-25 09:40:00,27.23,27.26,27.2,27.2,676600.0,12.3409,12.3545,12.3273,12.3273,676600.0
2006-10-25 09:50:00,27.2,27.24,27.12,27.14,1279000.0,12.3273,12.3454,12.2911,12.3001,1279000.0
2006-10-25 10:00:00,27.14,27.18,27.1,27.14,2620700.0,12.3001,12.3183,12.282,12.3001,2620700.0
2006-10-25 10:10:00,27.13,27.16,27.12,27.16,1145100.0,12.2956,12.3092,12.2911,12.3092,1145100.0
2006-10-25 10:20:00,27.15,27.19,27.13,27.15,645800.0,12.3047,12.3228,12.2956,12.3047,645800.0
2006-10-25 10:30:00,27.15,27.17,27.13,27.15,792100.0,12.3047,12.3137,12.2956,12.3047,792100.0
2006-10-25 10:40:00,27.15,27.15,27.06,27.1,1508400.0,12.3047,12.3047,12.2639,12.282,1508400.0
2006-10-25 10:50:00,27.1,27.16,27.09,27.09,748100.0,12.282,12.3092,12.2775,12.2775,748100.0
2006-10-25 11:00:00,27.09,27.14,27.09,27.13,803000.0,12.2775,12.3001,12.2775,12.2956,803000.0
2006-10-25 11:10:00,27.13,27.13,27.06,27.07,728000.0,12.2956,12.2956,12.2639,12.2684,728000.0
2006-10-25 11:20:00,27.07,27.08,27.06,27.06,379100.0,12.2684,12.2729,12.2639,12.2639,379100.0
2006-10-25 11:30:00,27.07,27.13,27.06,27.11,511400.0,12.2684,12.2956,12.2639,12.2865,511400.0
2006-10-25 11:40:00,27.1,27.12,27.09,27.11,387100.0,12.282,12.2911,12.2775,12.2865,387100.0
2006-10-25 11:50:00,27.12,27.16,27.11,27.15,526000.0,12.2911,12.3092,12.2865,12.3047,526000.0
2006-10-25 12:00:00,27.15,27.2,27.12,27.15,1065800.0,12.3047,12.3273,12.2911,12.3047,1065800.0
2006-10-25 12:10:00,27.15,27.17,27.13,27.15,277400.0,12.3047,12.3137,12.2956,12.3047,277400.0
2006-10-25 12:20:00,27.15,27.17,27.13,27.14,333800.0,12.3047,12.3137,12.2956,12.3001,333800.0
2006-10-25 12:30:00,27.15,27.17,27.14,27.17,453800.0,12.3047,12.3137,12.3001,12.3137,453800.0
2006-10-25 12:40:00,27.16,27.17,27.14,27.16,473400.0,12.3092,12.3137,12.3001,12.3092,473400.0
2006-10-25 12:50:00,27.17,27.17,27.15,27.16,289900.0,12.3137,12.3137,12.3047,12.3092,289900.0
2006-10-25 13:00:00,27.16,27.19,27.15,27.18,650300.0,12.3092,12.3228,12.3047,12.3183,650300.0
2006-10-25 13:10:00,27.18,27.19,27.16,27.17,359900.0,12.3183,12.3228,12.3092,12.3137,359900.0
2006-10-25 13:20:00,27.16,27.17,27.15,27.15,309100.0,12.3092,12.3137,12.3047,12.3047,309100.0
2006-10-25 13:30:00,27.15,27.18,27.14,27.17,264800.0,12.3047,12.3183,12.3001,12.3137,264800.0
2006-10-25 13:40:00,27.17,27.18,27.17,27.18,236700.0,12.3137,12.3183,12.3137,12.3183,236700.0
2006-10-25 13:50:00,27.17,27.21,27.17,27.2,317200.0,12.3137,12.3318,12.3137,12.3273,317200.0
2006-10-25 14:00:00,27.2,27.23,27.18,27.2,699700.0,12.3273,12.3409,12.3183,12.3273,699700.0
2006-10-25 14:10:00,27.2,27.27,27.19,27.27,1008500.0,12.3273,12.359,12.3228,12.359,1008500.0
2006-10-25 14:20:00,27.27,27.28,27.17,27.18,849600.0,12.359,12.3636,12.3137,12.3183,849600.0
2006-10-25 14:30:00,27.2,27.25,27.18,27.19,808600.0,12.3273,12.35,12.3183,12.3228,808600.0
2006-10-25 14:40:00,27.19,27.28,27.19,27.28,1005300.0,12.3228,12.3636,12.3228,12.3636,1005300.0
2006-10-25 14:50:00,27.28,27.34,27.27,27.33,1097800.0,12.3636,12.3908,12.359,12.3862,1097800.0
2006-10-25 15:00:00,27.34,27.4,27.34,27.39,1028300.0,12.3908,12.418,12.3908,12.4134,1028300.0
2006-10-25 15:10:00,27.4,27.44,27.36,27.43,804700.0,12.418,12.4361,12.3998,12.4316,804700.0
2006-10-25 15:20:00,27.44,27.44,27.39,27.4,988200.0,12.4361,12.4361,12.4134,12.418,988200.0
2006-10-25 15:30:00,27.4,27.44,27.34,27.44,1504400.0,12.418,12.4361,12.3908,12.4361,1504400.0
2006-10-25 15:40:00,27.44,27.45,27.37,27.38,1475500.0,12.4361,12.4406,12.4044,12.4089,1475500.0
2006-10-25 15:50:00,27.37,27.43,27.36,27.42,1685300.0,12.4044,12.4316,12.3998,12.427,1685300.0
2006-10-26 09:30:00,27.28,27.4,27.27,27.39,1313700.0,12.3636,12.418,12.359,12.4134,1313700.0
2006-10-26 09:40:00,27.4,27.4,27.28,27.33,703800.0,12.418,12.418,12.3636,12.3862,703800.0
2006-10-26 09:50:00,27.33,27.43,27.3,27.43,997400.0,12.3862,12.4316,12.3726,12.4316,997400.0
2006-10-26 10:00:00,27.42,27.45,27.31,27.31,785900.0,12.427,12.4406,12.3772,12.3772,785900.0
2006-10-26 10:10:00,27.32,27.33,27.26,27.29,864100.0,12.3817,12.3862,12.3545,12.3681,864100.0
2006-10-26 10:20:00,27.29,27.29,27.21,27.22,691100.0,12.3681,12.3681,12.3318,12.3364,691100.0
2006-10-26 10:30:00,27.22,27.27,27.2,27.23,822800.0,12.3364,12.359,12.3273,12.3409,822800.0
2006-10-26 10:40:00,27.23,27.24,27.12,27.19,909400.0,12.3409,12.3454,12.2911,12.3228,909400.0
2006-10-26 10:50:00,27.2,27.2,27.13,27.2,753400.0,12.3273,12.3273,12.2956,12.3273,753400.0
2006-10-26 11:00:00,27.19,27.22,27.15,27.15,778800.0,12.3228,12.3364,12.3047,12.3047,778800.0
2006-10-26 11:10:00,27.15,27.2,27.15,27.16,605100.0,12.3047,12.3273,12.3047,12.3092,605100.0
2006-10-26 11:20:00,27.17,27.17,27.11,27.12,651300.0,12.3137,12.3137,12.2865,12.2911,651300.0
2006-10-26 11:30:00,27.12,27.15,27.08,27.1,1471500.0,12.2911,12.3047,12.2729,12.282,1471500.0
2006-10-26 11:40:00,27.1,27.11,27.07,27.09,652000.0,12.282,12.2865,12.2684,12.2775,652000.0
2006-10-26 11:50:00,27.08,27.13,27.08,27.13,674600.0,12.2729,12.2956,12.2729,12.2956,674600.0
2006-10-26 12:00:00,27.13,27.18,27.12,27.17,1041800.0,12.2956,12.3183,12.2911,12.3137,1041800.0
2006-10-26 12:10:00,27.17,27.18,27.13,27.15,544000.0,12.3137,12.3183,12.2956,12.3047,544000.0
2006-10-26 12:20:00,27.15,27.19,27.15,27.18,369700.0,12.3047,12.3228,12.3047,12.3183,369700.0
2006-10-26 12:30:00,27.18,27.22,27.17,27.22,620500.0,12.3183,12.3364,12.3137,12.3364,620500.0
2006-10-26 12:40:00,27.21,27.23,27.15,27.18,579500.0,12.3318,12.3409,12.3047,12.3183,579500.0
2006-10-26 12:50:00,27.17,27.26,27.15,27.23,836300.0,12.3137,12.3545,12.3047,12.3409,836300.0
2006-10-26 13:00:00,27.23,27.26,27.21,27.24,488300.0,12.3409,12.3545,12.3318,12.3454,488300.0
2006-10-26 13:10:00,27.23,27.25,27.18,27.22,463100.0,12.3409,12.35,12.3183,12.3364,463100.0
2006-10-26 13:20:00,27.22,27.23,27.2,27.21,494400.0,12.3364,12.3409,12.3273,12.3318,494400.0
2006-10-26 13:30:00,27.22,27.27,27.21,27.26,345800.0,12.3364,12.359,12.3318,12.3545,345800.0
2006-10-26 13:40:00,27.26,27.29,27.24,27.24,751900.0,12.3545,12.3681,12.3454,12.3454,751900.0
2006-10-26 13:50:00,27.24,27.27,27.22,27.23,488900.0,12.3454,12.359,12.3364,12.3409,488900.0
2006-10-26 14:00:00,27.23,27.35,27.22,27.33,1029600.0,12.3409,12.3953,12.3364,12.3862,1029600.0
2006-10-26 14:10:00,27.33,27.33,27.29,27.31,720800.0,12.3862,12.3862,12.3681,12.3772,720800.0
2006-10-26 14:20:00,27.3,27.34,27.3,27.34,643600.0,12.3726,12.3908,12.3726,12.3908,643600.0
2006-10-26 14:30:00,27.35,27.36,27.31,27.31,815600.0,12.3953,12.3998,12.3772,12.3772,815600.0
2006-10-26 14:40:00,27.31,27.33,27.28,27.29,589600.0,12.3772,12.3862,12.3636,12.3681,589600.0
2006-10-26 14:50:00,27.3,27.31,27.28,27.3,368300.0,12.3726,12.3772,12.3636,12.3726,368300.0
2006-10-26 15:00:00,27.3,27.31,27.25,27.25,668200.0,12.3726,12.3772,12.35,12.35,668200.0
2006-10-26 15:10:00,27.26,27.28,27.2,27.23,1189300.0,12.3545,12.3636,12.3273,12.3409,1189300.0
2006-10-26 15:20:00,27.23,27.26,27.23,27.23,573900.0,12.3409,12.3545,12.3409,12.3409,573900.0
2006-10-26 15:30:00,27.23,27.25,27.21,27.23,1206100.0,12.3409,12.35,12.3318,12.3409,1206100.0
2006-10-26 15:40:00,27.23,27.28,27.22,27.24,968200.0,12.3409,12.3636,12.3364,12.3454,968200.0
2006-10-26 15:50:00,27.24,27.31,27.24,27.28,1511000.0,12.3454,12.3772,12.3454,12.3636,1511000.0
2006-10-27 09:30:00,27.16,27.24,27.14,27.19,1314200.0,12.3092,12.3454,12.3001,12.3228,1314200.0
2006-10-27 09:40:00,27.18,27.27,27.18,27.27,805100.0,12.3183,12.359,12.3183,12.359,805100.0
2006-10-27 09:50:00,27.27,27.35,27.26,27.34,1239200.0,12.359,12.3953,12.3545,12.3908,1239200.0
2006-10-27 10:00:00,27.35,27.42,27.31,27.35,1872500.0,12.3953,12.427,12.3772,12.3953,1872500.0
2006-10-27 10:10:00,27.35,27.44,27.35,27.43,1244700.0,12.3953,12.4361,12.3953,12.4316,1244700.0
2006-10-27 10:20:00,27.43,27.46,27.32,27.39,1282200.0,12.4316,12.4452,12.3817,12.4134,1282200.0
2006-10-27 10:30:00,27.39,27.43,27.36,27.41,1457500.0,12.4134,12.4316,12.3998,12.4225,1457500.0
2006-10-27 10:40:00,27.42,27.44,27.39,27.42,1759000.0,12.427,12.4361,12.4134,12.427,1759000.0
2006-10-27 10:50:00,27.43,27.48,27.41,27.45,1941800.0,12.4316,12.4542,12.4225,12.4406,1941800.0
2006-10-27 11:00:00,27.45,27.5,27.42,27.46,1197700.0,12.4406,12.4633,12.427,12.4452,1197700.0
2006-10-27 11:10:00,27.46,27.47,27.43,27.45,481300.0,12.4452,12.4497,12.4316,12.4406,481300.0
2006-10-27 11:20:00,27.45,27.49,27.4,27.43,1530900.0,12.4406,12.4587,12.418,12.4316,1530900.0
2006-10-27 11:30:00,27.42,27.49,27.42,27.48,591700.0,12.427,12.4587,12.427,12.4542,591700.0
2006-10-27 11:40:00,27.48,27.49,27.46,27.46,776900.0,12.4542,12.4587,12.4452,12.4452,776900.0
2006-10-27 11:50:00,27.46,27.48,27.45,27.45,1138100.0,12.4452,12.4542,12.4406,12.4406,1138100.0
2006-10-27 12:00:00,27.45,27.46,27.4,27.41,714800.0,12.4406,12.4452,12.418,12.4225,714800.0
2006-10-27 12:10:00,27.41,27.45,27.4,27.44,844900.0,12.4225,12.4406,12.418,12.4361,844900.0
2006-10-27 12:20:00,27.44,27.44,27.39,27.4,544300.0,12.4361,12.4361,12.4134,12.418,544300.0
2006-10-27 12:30:00,27.4,27.4,27.36,27.4,629400.0,12.418,12.418,12.3998,12.418,629400.0
2006-10-27 12:40:00,27.39,27.42,27.37,27.37,659800.0,12.4134,12.427,12.4044,12.4044,659800.0
2006-10-27 12:50:00,27.38,27.38,27.32,27.33,406200.0,12.4089,12.4089,12.3817,12.3862,406200.0
2006-10-27 13:00:00,27.34,27.35,27.33,27.33,592500.0,12.3908,12.3953,12.3862,12.3862,592500.0
2006-10-27 13:10:00,27.33,27.34,27.31,27.31,325100.0,12.3862,12.3908,12.3772,12.3772,325100.0
2006-10-27 13:20:00,27.32,27.32,27.22,27.24,620200.0,12.3817,12.3817,12.3364,12.3454,620200.0
2006-10-27 13:30:00,27.25,27.27,27.2,27.24,876900.0,12.35,12.359,12.3273,12.3454,876900.0
2006-10-27 13:40:00,27.23,27.3,27.23,27.26,505900.0,12.3409,12.3726,12.3409,12.3545,505900.0
2006-10-27 13:50:00,27.27,27.35,27.27,27.34,630200.0,12.359,12.3953,12.359,12.3908,630200.0
2006-10-27 14:00:00,27.33,27.34,27.31,27.34,520400.0,12.3862,12.3908,12.3772,12.3908,520400.0
2006-10-27 14:10:00,27.33,27.35,27.29,27.3,402700.0,12.3862,12.3953,12.3681,12.3726,402700.0
2006-10-27 14:20:00,27.3,27.35,27.24,27.25,533300.0,12.3726,12.3953,12.3454,12.35,533300.0
2006-10-27 14:30:00,27.25,27.27,27.23,27.25,485200.0,12.35,12.359,12.3409,12.35,485200.0
2006-10-27 14:40:00,27.24,27.29,27.23,27.25,712700.0,12.3454,12.3681,12.3409,12.35,712700.0
2006-10-27 14:50:00,27.25,27.26,27.23,27.25,586400.0,12.35,12.3545,12.3409,12.35,586400.0
2006-10-27 15:00:00,27.24,27.29,27.24,27.26,809600.0,12.3454,12.3681,12.3454,12.3545,809600.0
2006-10-27 15:10:00,27.25,27.28,27.25,27.25,639500.0,12.35,12.3636,12.35,12.35,639500.0
2006-10-27 15:20:00,27.26,27.26,27.23,27.25,771000.0,12.3545,12.3545,12.3409,12.35,771000.0
2006-10-27 15:30:00,27.24,27.26,27.21,27.22,856200.0,12.3454,12.3545,12.3318,12.3364,856200.0
2006-10-27 15:40:00,27.22,27.23,27.16,27.21,1611900.0,12.3364,12.3409,12.3092,12.3318,1611900.0
2006-10-27 15:50:00,27.2,27.25,27.17,27.23,2038700.0,12.3273,12.35,12.3137,12.3409,2038700.0
2006-10-30 09:30:00,27.12,27.26,27.11,27.24,1337300.0,12.2911,12.3545,12.2865,12.3454,1337300.0
2006-10-30 09:40:00,27.25,27.28,27.15,27.2,1183100.0,12.35,12.3636,12.3047,12.3273,1183100.0
2006-10-30 09:50:00,27.2,27.22,27.15,27.2,580700.0,12.3273,12.3364,12.3047,12.3273,580700.0
2006-10-30 10:00:00,27.21,27.23,27.19,27.22,1316000.0,12.3318,12.3409,12.3228,12.3364,1316000.0
2006-10-30 10:10:00,27.22,27.25,27.2,27.23,808600.0,12.3364,12.35,12.3273,12.3409,808600.0
2006-10-30 10:20:00,27.22,27.22,27.15,27.17,720500.0,12.3364,12.3364,12.3047,12.3137,720500.0
2006-10-30 10:30:00,27.17,27.22,27.16,27.2,656200.0,12.3137,12.3364,12.3092,12.3273,656200.0
2006-10-30 10:40:00,27.2,27.25,27.2,27.24,656600.0,12.3273,12.35,12.3273,12.3454,656600.0
2006-10-30 10:50:00,27.25,27.27,27.22,27.23,710200.0,12.35,12.359,12.3364,12.3409,710200.0
2006-10-30 11:00:00,27.22,27.32,27.22,27.31,741100.0,12.3364,12.3817,12.3364,12.3772,741100.0
2006-10-30 11:10:00,27.31,27.33,27.29,27.33,511900.0,12.3772,12.3862,12.3681,12.3862,511900.0
2006-10-30 11:20:00,27.34,27.35,27.28,27.28,676400.0,12.3908,12.3953,12.3636,12.3636,676400.0
2006-10-30 11:30:00,27.28,27.32,27.23,27.26,667300.0,12.3636,12.3817,12.3409,12.3545,667300.0
2006-10-30 11:40:00,27.26,27.27,27.17,27.23,1240600.0,12.3545,12.359,12.3137,12.3409,1240600.0
2006-10-30 11:50:00,27.23,27.27,27.21,27.26,262400.0,12.3409,12.359,12.3318,12.3545,262400.0
2006-10-30 12:00:00,27.26,27.3,27.21,27.22,719300.0,12.3545,12.3726,12.3318,12.3364,719300.0
2006-10-30 12:10:00,27.22,27.27,27.21,27.25,974200.0,12.3364,12.359,12.3318,12.35,974200.0
2006-10-30 12:20:00,27.24,27.28,27.24,27.27,603400.0,12.3454,12.3636,12.3454,12.359,603400.0
2006-10-30 12:30:00,27.28,27.31,27.26,27.31,595400.0,12.3636,12.3772,12.3545,12.3772,595400.0
2006-10-30 12:40:00,27.31,27.33,27.28,27.31,478000.0,12.3772,12.3862,12.3636,12.3772,478000.0
2006-10-30 12:50:00,27.32,27.33,27.27,27.29,475400.0,12.3817,12.3862,12.359,12.3681,475400.0
2006-10-30 13:00:00,27.28,27.29,27.24,27.25,423600.0,12.3636,12.3681,12.3454,12.35,423600.0
2006-10-30 13:10:00,27.25,27.26,27.23,27.25,629900.0,12.35,12.3545,12.3409,12.35,629900.0
2006-10-30 13:20:00,27.26,27.29,27.24,27.26,497200.0,12.3545,12.3681,12.3454,12.3545,497200.0
2006-10-30 13:30:00,27.25,27.29,27.25,27.28,286700.0,12.35,12.3681,12.35,12.3636,286700.0
2006-10-30 13:40:00,27.28,27.33,27.28,27.32,477200.0,12.3636,12.3862,12.3636,12.3817,477200.0
2006-10-30 13:50:00,27.32,27.34,27.3,27.33,485600.0,12.3817,12.3908,12.3726,12.3862,485600.0
2006-10-30 14:00:00,27.33,27.34,27.32,27.33,321600.0,12.3862,12.3908,12.3817,12.3862,321600.0
2006-10-30 14:10:00,27.33,27.4,27.33,27.39,728000.0,12.3862,12.418,12.3862,12.4134,728000.0
2006-10-30 14:20:00,27.4,27.4,27.35,27.35,777300.0,12.418,12.418,12.3953,12.3953,777300.0
2006-10-30 14:30:00,27.35,27.36,27.31,27.34,657000.0,12.3953,12.3998,12.3772,12.3908,657000.0
2006-10-30 14:40:00,27.34,27.39,27.27,27.37,718100.0,12.3908,12.4134,12.359,12.4044,718100.0
2006-10-30 14:50:00,27.36,27.39,27.36,27.38,436400.0,12.3998,12.4134,12.3998,12.4089,436400.0
2006-10-30 15:00:00,27.38,27.39,27.34,27.37,827200.0,12.4089,12.4134,12.3908,12.4044,827200.0
2006-10-30 15:10:00,27.37,27.38,27.25,27.25,1039300.0,12.4044,12.4089,12.35,12.35,1039300.0
2006-10-30 15:20:00,27.25,27.28,27.22,27.25,1023100.0,12.35,12.3636,12.3364,12.35,1023100.0
2006-10-30 15:30:00,27.25,27.26,27.2,27.21,790800.0,12.35,12.3545,12.3273,12.3318,790800.0
2006-10-30 15:40:00,27.22,27.23,27.18,27.2,986500.0,12.3364,12.3409,12.3183,12.3273,986500.0
2006-10-30 15:50:00,27.19,27.24,27.18,27.22,1403200.0,12.3228,12.3454,12.3183,12.3364,1403200.0
2006-10-31 09:30:00,26.94,27.06,26.78,26.79,4229800.0,12.2095,12.2639,12.137,12.1415,4229800.0
2006-10-31 09:40:00,26.78,26.84,26.5,26.74,3241200.0,12.137,12.1642,12.0101,12.1188,3241200.0
2006-10-31 09:50:00,26.73,26.75,26.55,26.63,3914900.0,12.1143,12.1234,12.0327,12.069,3914900.0
2006-10-31 10:00:00,26.63,26.69,26.55,26.59,2985000.0,12.069,12.0962,12.0327,12.0509,2985000.0
2006-10-31 10:10:00,26.59,26.62,26.5,26.5,2830000.0,12.0509,12.0645,12.0101,12.0101,2830000.0
2006-10-31 10:20:00,26.51,26.54,26.45,26.51,3130900.0,12.0146,12.0282,11.9874,12.0146,3130900.0
2006-10-31 10:30:00,26.52,26.52,26.43,26.5,2670200.0,12.0191,12.0191,11.9783,12.0101,2670200.0
2006-10-31 10:40:00,26.5,26.61,26.48,26.56,3068400.0,12.0101,12.0599,12.001,12.0373,3068400.0
2006-10-31 10:50:00,26.56,26.67,26.55,26.63,2145900.0,12.0373,12.0871,12.0327,12.069,2145900.0
2006-10-31 11:00:00,26.63,26.66,26.53,26.55,1301200.0,12.069,12.0826,12.0237,12.0327,1301200.0
2006-10-31 11:10:00,26.55,26.62,26.54,26.57,1113200.0,12.0327,12.0645,12.0282,12.0418,1113200.0
2006-10-31 11:20:00,26.57,26.6,26.54,26.57,739700.0,12.0418,12.0554,12.0282,12.0418,739700.0
2006-10-31 11:30:00,26.57,26.59,26.54,26.56,792000.0,12.0418,12.0509,12.0282,12.0373,792000.0
2006-10-31 11:40:00,26.56,26.56,26.48,26.48,1104600.0,12.0373,12.0373,12.001,12.001,1104600.0
2006-10-31 11:50:00,26.48,26.52,26.47,26.48,1921500.0,12.001,12.0191,11.9965,12.001,1921500.0
2006-10-31 12:00:00,26.48,26.52,26.48,26.5,1049600.0,12.001,12.0191,12.001,12.0101,1049600.0
2006-10-31 12:10:00,26.49,26.51,26.46,26.48,1192300.0,12.0055,12.0146,11.9919,12.001,1192300.0
2006-10-31 12:20:00,26.49,26.52,26.48,26.49,1053900.0,12.0055,12.0191,12.001,12.0055,1053900.0
2006-10-31 12:30:00,26.48,26.49,26.44,26.47,1451400.0,12.001,12.0055,11.9829,11.9965,1451400.0
2006-10-31 12:40:00,26.46,26.47,26.43,26.44,727600.0,11.9919,11.9965,11.9783,11.9829,727600.0
2006-10-31 12:50:00,26.43,26.5,26.43,26.48,942200.0,11.9783,12.0101,11.9783,12.001,942200.0
2006-10-31 13:00:00,26.47,26.49,26.4,26.43,1290800.0,11.9965,12.0055,11.9647,11.9783,1290800.0
2006-10-31 13:10:00,26.43,26.46,26.42,26.43,788400.0,11.9783,11.9919,11.9738,11.9783,788400.0
2006-10-31 13:20:00,26.43,26.44,26.38,26.4,1262600.0,11.9783,11.9829,11.9557,11.9647,1262600.0
2006-10-31 13:30:00,26.39,26.44,26.39,26.41,675200.0,11.9602,11.9829,11.9602,11.9693,675200.0
2006-10-31 13:40:00,26.4,26.45,26.39,26.45,850300.0,11.9647,11.9874,11.9602,11.9874,850300.0
2006-10-31 13:50:00,26.45,26.46,26.41,26.42,1210500.0,11.9874,11.9919,11.9693,11.9738,1210500.0
2006-10-31 14:00:00,26.42,26.44,26.42,26.42,472000.0,11.9738,11.9829,11.9738,11.9738,472000.0
2006-10-31 14:10:00,26.43,26.46,26.42,26.46,479400.0,11.9783,11.9919,11.9738,11.9919,479400.0
2006-10-31 14:20:00,26.45,26.47,26.42,26.44,826500.0,11.9874,11.9965,11.9738,11.9829,826500.0
2006-10-31 14:30:00,26.44,26.49,26.42,26.48,906000.0,11.9829,12.0055,11.9738,12.001,906000.0
2006-10-31 14:40:00,26.48,26.5,26.45,26.47,1366000.0,12.001,12.0101,11.9874,11.9965,1366000.0
2006-10-31 14:50:00,26.47,26.47,26.43,26.45,753800.0,11.9965,11.9965,11.9783,11.9874,753800.0
2006-10-31 15:00:00,26.45,26.49,26.45,26.49,754100.0,11.9874,12.0055,11.9874,12.0055,754100.0
2006-10-31 15:10:00,26.48,26.57,26.48,26.56,2245000.0,12.001,12.0418,12.001,12.0373,2245000.0
2006-10-31 15:20:00,26.56,26.7,26.55,26.69,2324200.0,12.0373,12.1007,12.0327,12.0962,2324200.0
2006-10-31 15:30:00,26.69,26.73,26.59,26.6,4085400.0,12.0962,12.1143,12.0509,12.0554,4085400.0
2006-10-31 15:40:00,26.6,26.71,26.6,26.67,3565700.0,12.0554,12.1052,12.0554,12.0871,3565700.0
2006-10-31 15:50:00,26.67,26.68,26.59,26.62,4294200.0,12.0871,12.0916,12.0509,12.0645,4294200.0
2006-11-01 09:30:00,26.7,26.88,26.67,26.67,2845300.0,12.1007,12.1823,12.0871,12.0871,2845300.0
2006-11-01 09:40:00,26.67,26.68,26.62,26.66,1755200.0,12.0871,12.0916,12.0645,12.0826,1755200.0
2006-11-01 09:50:00,26.66,26.7,26.64,26.68,705700.0,12.0826,12.1007,12.0735,12.0916,705700.0
2006-11-01 10:00:00,26.68,26.69,26.63,26.64,1352400.0,12.0916,12.0962,12.069,12.0735,1352400.0
2006-11-01 10:10:00,26.64,26.69,26.59,26.63,1194100.0,12.0735,12.0962,12.0509,12.069,1194100.0
2006-11-01 10:20:00,26.63,26.67,26.62,26.63,1182200.0,12.069,12.0871,12.0645,12.069,1182200.0
2006-11-01 10:30:00,26.63,26.69,26.6,26.69,1028200.0,12.069,12.0962,12.0554,12.0962,1028200.0
2006-11-01 10:40:00,26.69,26.72,26.68,26.71,1062300.0,12.0962,12.1098,12.0916,12.1052,1062300.0
2006-11-01 10:50:00,26.71,26.75,26.7,26.74,741800.0,12.1052,12.1234,12.1007,12.1188,741800.0
2006-11-01 11:00:00,26.75,26.8,26.74,26.75,725600.0,12.1234,12.146,12.1188,12.1234,725600.0
2006-11-01 11:10:00,26.75,26.79,26.73,26.75,1192900.0,12.1234,12.1415,12.1143,12.1234,1192900.0
2006-11-01 11:20:00,26.75,26.79,26.74,26.75,708600.0,12.1234,12.1415,12.1188,12.1234,708600.0
2006-11-01 11:30:00,26.76,26.78,26.72,26.72,1045700.0,12.1279,12.137,12.1098,12.1098,1045700.0
2006-11-01 11:40:00,26.72,26.75,26.67,26.71,1255300.0,12.1098,12.1234,12.0871,12.1052,1255300.0
2006-11-01 11:50:00,26.72,26.72,26.65,26.68,795300.0,12.1098,12.1098,12.0781,12.0916,795300.0
2006-11-01 12:00:00,26.68,26.73,26.67,26.72,572600.0,12.0916,12.1143,12.0871,12.1098,572600.0
2006-11-01 12:10:00,26.71,26.72,26.66,26.68,493200.0,12.1052,12.1098,12.0826,12.0916,493200.0
2006-11-01 12:20:00,26.69,26.69,26.66,26.66,327100.0,12.0962,12.0962,12.0826,12.0826,327100.0
2006-11-01 12:30:00,26.66,26.7,26.66,26.7,629200.0,12.0826,12.1007,12.0826,12.1007,629200.0
2006-11-01 12:40:00,26.69,26.7,26.68,26.69,311300.0,12.0962,12.1007,12.0916,12.0962,311300.0
2006-11-01 12:50:00,26.69,26.78,26.69,26.74,1178100.0,12.0962,12.137,12.0962,12.1188,1178100.0
2006-11-01 13:00:00,26.74,26.76,26.73,26.75,682600.0,12.1188,12.1279,12.1143,12.1234,682600.0
2006-11-01 13:10:00,26.74,26.75,26.66,26.68,630900.0,12.1188,12.1234,12.0826,12.0916,630900.0
2006-11-01 13:20:00,26.68,26.7,26.67,26.68,235700.0,12.0916,12.1007,12.0871,12.0916,235700.0
2006-11-01 13:30:00,26.69,26.69,26.66,26.69,351700.0,12.0962,12.0962,12.0826,12.0962,351700.0
2006-11-01 13:40:00,26.68,26.72,26.67,26.71,1226100.0,12.0916,12.1098,12.0871,12.1052,1226100.0
2006-11-01 13:50:00,26.7,26.73,26.7,26.72,391400.0,12.1007,12.1143,12.1007,12.1098,391400.0
2006-11-01 14:00:00,26.72,26.73,26.7,26.71,1081100.0,12.1098,12.1143,12.1007,12.1052,1081100.0
2006-11-01 14:10:00,26.71,26.71,26.68,26.68,791200.0,12.1052,12.1052,12.0916,12.0916,791200.0
2006-11-01 14:20:00,26.68,26.69,26.65,26.68,474700.0,12.0916,12.0962,12.0781,12.0916,474700.0
2006-11-01 14:30:00,26.68,26.7,26.64,26.67,660000.0,12.0916,12.1007,12.0735,12.0871,660000.0
2006-11-01 14:40:00,26.67,26.7,26.66,26.69,758300.0,12.0871,12.1007,12.0826,12.0962,758300.0
2006-11-01 14:50:00,26.69,26.69,26.66,26.66,426900.0,12.0962,12.0962,12.0826,12.0826,426900.0
2006-11-01 15:00:00,26.66,26.67,26.6,26.61,937900.0,12.0826,12.0871,12.0554,12.0599,937900.0
2006-11-01 15:10:00,26.61,26.65,26.57,26.58,1223800.0,12.0599,12.0781,12.0418,12.0463,1223800.0
2006-11-01 15:20:00,26.57,26.59,26.52,26.55,787200.0,12.0418,12.0509,12.0191,12.0327,787200.0
2006-11-01 15:30:00,26.54,26.58,26.53,26.53,1001300.0,12.0282,12.0463,12.0237,12.0237,1001300.0
2006-11-01 15:40:00,26.53,26.6,26.53,26.59,1157000.0,12.0237,12.0554,12.0237,12.0509,1157000.0
2006-11-01 15:50:00,26.59,26.61,26.56,26.6,1385800.0,12.0509,12.0599,12.0373,12.0554,1385800.0
2006-11-02 09:30:00,26.51,26.59,26.51,26.56,1769700.0,12.0146,12.0509,12.0146,12.0373,1769700.0
2006-11-02 09:40:00,26.56,26.65,26.54,26.57,1230200.0,12.0373,12.0781,12.0282,12.0418,1230200.0
2006-11-02 09:50:00,26.57,26.59,26.45,26.45,1234500.0,12.0418,12.0509,11.9874,11.9874,1234500.0
2006-11-02 10:00:00,26.45,26.51,26.43,26.43,849500.0,11.9874,12.0146,11.9783,11.9783,849500.0
2006-11-02 10:10:00,26.44,27.47,26.43,26.48,934200.0,11.9829,12.4497,11.9783,12.001,934200.0
2006-11-02 10:20:00,26.48,26.53,26.47,26.53,536300.0,12.001,12.0237,11.9965,12.0237,536300.0
2006-11-02 10:30:00,26.53,26.58,26.52,26.53,941800.0,12.0237,12.0463,12.0191,12.0237,941800.0
2006-11-02 10:40:00,26.53,26.55,26.51,26.53,625900.0,12.0237,12.0327,12.0146,12.0237,625900.0
2006-11-02 10:50:00,26.53,26.56,26.52,26.54,855500.0,12.0237,12.0373,12.0191,12.0282,855500.0
2006-11-02 11:00:00,26.55,26.59,26.54,26.57,903100.0,12.0327,12.0509,12.0282,12.0418,903100.0
2006-11-02 11:10:00,26.58,26.61,26.56,26.58,1342800.0,12.0463,12.0599,12.0373,12.0463,1342800.0
2006-11-02 11:20:00,26.59,26.61,26.54,26.56,551700.0,12.0509,12.0599,12.0282,12.0373,551700.0
2006-11-02 11:30:00,26.57,26.58,26.5,26.54,839100.0,12.0418,12.0463,12.0101,12.0282,839100.0
2006-11-02 11:40:00,26.54,26.56,26.53,26.56,500500.0,12.0282,12.0373,12.0237,12.0373,500500.0
2006-11-02 11:50:00,26.55,26.56,26.51,26.56,413900.0,12.0327,12.0373,12.0146,12.0373,413900.0
2006-11-02 12:00:00,26.56,26.59,26.55,26.56,372900.0,12.0373,12.0509,12.0327,12.0373,372900.0
2006-11-02 12:10:00,26.56,26.58,26.55,26.57,300200.0,12.0373,12.0463,12.0327,12.0418,300200.0
2006-11-02 12:20:00,26.58,26.59,26.56,26.58,211400.0,12.0463,12.0509,12.0373,12.0463,211400.0
2006-11-02 12:30:00,26.57,26.61,26.57,26.59,367200.0,12.0418,12.0599,12.0418,12.0509,367200.0
2006-11-02 12:40:00,26.59,26.6,26.55,26.58,358900.0,12.0509,12.0554,12.0327,12.0463,358900.0
2006-11-02 12:50:00,26.58,26.59,26.57,26.57,178400.0,12.0463,12.0509,12.0418,12.0418,178400.0
2006-11-02 13:00:00,26.57,26.58,26.54,26.57,333200.0,12.0418,12.0463,12.0282,12.0418,333200.0
2006-11-02 13:10:00,26.56,26.59,26.56,26.56,293300.0,12.0373,12.0509,12.0373,12.0373,293300.0
2006-11-02 13:20:00,26.56,26.63,26.56,26.63,589100.0,12.0373,12.069,12.0373,12.069,589100.0
2006-11-02 13:30:00,26.62,26.65,26.61,26.64,597100.0,12.0645,12.0781,12.0599,12.0735,597100.0
2006-11-02 13:40:00,26.63,26.65,26.63,26.65,346300.0,12.069,12.0781,12.069,12.0781,346300.0
2006-11-02 13:50:00,26.64,26.65,26.64,26.65,284900.0,12.0735,12.0781,12.0735,12.0781,284900.0
2006-11-02 14:00:00,26.64,26.69,26.64,26.69,360400.0,12.0735,12.0962,12.0735,12.0962,360400.0
2006-11-02 14:10:00,26.69,26.69,26.63,26.68,686700.0,12.0962,12.0962,12.069,12.0916,686700.0
2006-11-02 14:20:00,26.68,26.69,26.58,26.61,701900.0,12.0916,12.0962,12.0463,12.0599,701900.0
2006-11-02 14:30:00,26.6,26.66,26.6,26.62,570500.0,12.0554,12.0826,12.0554,12.0645,570500.0
2006-11-02 14:40:00,26.62,26.65,26.62,26.64,452300.0,12.0645,12.0781,12.0645,12.0735,452300.0
2006-11-02 14:50:00,26.64,26.65,26.63,26.64,474000.0,12.0735,12.0781,12.069,12.0735,474000.0
2006-11-02 15:00:00,26.64,26.69,26.64,26.69,552000.0,12.0735,12.0962,12.0735,12.0962,552000.0
2006-11-02 15:10:00,26.68,26.69,26.67,26.68,769700.0,12.0916,12.0962,12.0871,12.0916,769700.0
2006-11-02 15:20:00,26.68,26.69,26.65,26.65,596800.0,12.0916,12.0962,12.0781,12.0781,596800.0
2006-11-02 15:30:00,26.65,26.68,26.64,26.68,826900.0,12.0781,12.0916,12.0735,12.0916,826900.0
2006-11-02 15:40:00,26.67,26.69,26.66,26.67,1016200.0,12.0871,12.0962,12.0826,12.0871,1016200.0
2006-11-02 15:50:00,26.68,26.7,26.66,26.67,1222700.0,12.0916,12.1007,12.0826,12.0871,1222700.0
2006-11-03 09:30:00,26.68,26.74,26.67,26.67,1142600.0,12.0916,12.1188,12.0871,12.0871,1142600.0
2006-11-03 09:40:00,26.67,26.7,26.6,26.61,852100.0,12.0871,12.1007,12.0554,12.0599,852100.0
2006-11-03 09:50:00,26.61,26.66,26.61,26.64,464400.0,12.0599,12.0826,12.0599,12.0735,464400.0
2006-11-03 10:00:00,26.64,26.73,26.62,26.63,775400.0,12.0735,12.1143,12.0645,12.069,775400.0
2006-11-03 10:10:00,26.63,26.67,26.63,26.67,606500.0,12.069,12.0871,12.069,12.0871,606500.0
2006-11-03 10:20:00,26.67,26.7,26.63,26.63,562500.0,12.0871,12.1007,12.069,12.069,562500.0
2006-11-03 10:30:00,26.63,26.67,26.62,26.65,623700.0,12.069,12.0871,12.0645,12.0781,623700.0
2006-11-03 10:40:00,26.65,26.69,26.64,26.67,622000.0,12.0781,12.0962,12.0735,12.0871,622000.0
2006-11-03 10:50:00,26.67,26.76,26.67,26.75,1505600.0,12.0871,12.1279,12.0871,12.1234,1505600.0
2006-11-03 11:00:00,26.74,26.75,26.71,26.72,387600.0,12.1188,12.1234,12.1052,12.1098,387600.0
2006-11-03 11:10:00,26.72,26.74,26.69,26.72,441900.0,12.1098,12.1188,12.0962,12.1098,441900.0
2006-11-03 11:20:00,26.72,26.72,26.69,26.7,386900.0,12.1098,12.1098,12.0962,12.1007,386900.0
2006-11-03 11:30:00,26.7,26.71,26.7,26.71,186800.0,12.1007,12.1052,12.1007,12.1052,186800.0
2006-11-03 11:40:00,26.71,26.71,26.66,26.69,514900.0,12.1052,12.1052,12.0826,12.0962,514900.0
2006-11-03 11:50:00,26.69,26.71,26.69,26.7,221200.0,12.0962,12.1052,12.0962,12.1007,221200.0
2006-11-03 12:00:00,26.7,26.72,26.69,26.7,578200.0,12.1007,12.1098,12.0962,12.1007,578200.0
2006-11-03 12:10:00,26.7,26.71,26.67,26.69,402900.0,12.1007,12.1052,12.0871,12.0962,402900.0
2006-11-03 12:20:00,26.69,26.7,26.68,26.68,340800.0,12.0962,12.1007,12.0916,12.0916,340800.0
2006-11-03 12:30:00,26.69,26.7,26.68,26.7,210600.0,12.0962,12.1007,12.0916,12.1007,210600.0
2006-11-03 12:40:00,26.7,26.71,26.68,26.69,485500.0,12.1007,12.1052,12.0916,12.0962,485500.0
2006-11-03 12:50:00,26.68,26.7,26.65,26.66,441000.0,12.0916,12.1007,12.0781,12.0826,441000.0
2006-11-03 13:00:00,26.66,26.67,26.61,26.62,471800.0,12.0826,12.0871,12.0599,12.0645,471800.0
2006-11-03 13:10:00,26.61,26.64,26.6,26.6,405800.0,12.0599,12.0735,12.0554,12.0554,405800.0
2006-11-03 13:20:00,26.6,26.66,26.58,26.63,493200.0,12.0554,12.0826,12.0463,12.069,493200.0
2006-11-03 13:30:00,26.63,26.66,26.63,26.63,236200.0,12.069,12.0826,12.069,12.069,236200.0
2006-11-03 13:40:00,26.63,26.65,26.6,26.6,586400.0,12.069,12.0781,12.0554,12.0554,586400.0
2006-11-03 13:50:00,26.6,26.64,26.6,26.64,259700.0,12.0554,12.0735,12.0554,12.0735,259700.0
2006-11-03 14:00:00,26.63,26.64,26.6,26.6,178300.0,12.069,12.0735,12.0554,12.0554,178300.0
2006-11-03 14:10:00,26.6,26.61,26.57,26.59,511100.0,12.0554,12.0599,12.0418,12.0509,511100.0
2006-11-03 14:20:00,26.6,26.6,26.57,26.57,420200.0,12.0554,12.0554,12.0418,12.0418,420200.0
2006-11-03 14:30:00,26.57,26.59,26.56,26.58,506100.0,12.0418,12.0509,12.0373,12.0463,506100.0
2006-11-03 14:40:00,26.58,26.61,26.57,26.59,341200.0,12.0463,12.0599,12.0418,12.0509,341200.0
2006-11-03 14:50:00,26.58,26.6,26.56,26.56,422300.0,12.0463,12.0554,12.0373,12.0373,422300.0
2006-11-03 15:00:00,26.57,26.58,26.55,26.55,388000.0,12.0418,12.0463,12.0327,12.0327,388000.0
2006-11-03 15:10:00,26.56,26.56,26.46,26.49,828000.0,12.0373,12.0373,11.9919,12.0055,828000.0
2006-11-03 15:20:00,26.49,26.57,26.49,26.56,543600.0,12.0055,12.0418,12.0055,12.0373,543600.0
2006-11-03 15:30:00,26.55,26.6,26.54,26.58,805000.0,12.0327,12.0554,12.0282,12.0463,805000.0
2006-11-03 15:40:00,26.58,26.61,26.56,26.59,1155100.0,12.0463,12.0599,12.0373,12.0509,1155100.0
2006-11-03 15:50:00,26.59,26.59,26.55,26.55,1519700.0,12.0509,12.0509,12.0327,12.0327,1519700.0
2006-11-06 09:30:00,26.57,26.65,26.57,26.64,1227600.0,12.0418,12.0781,12.0418,12.0735,1227600.0
2006-11-06 09:40:00,26.63,26.65,26.61,26.63,577700.0,12.069,12.0781,12.0599,12.069,577700.0
2006-11-06 09:50:00,26.64,26.7,26.62,26.68,1078300.0,12.0735,12.1007,12.0645,12.0916,1078300.0
2006-11-06 10:00:00,26.69,26.81,26.67,26.78,1356400.0,12.0962,12.1506,12.0871,12.137,1356400.0
2006-11-06 10:10:00,26.78,26.82,26.77,26.82,855700.0,12.137,12.1551,12.1324,12.1551,855700.0
2006-11-06 10:20:00,26.82,26.86,26.8,26.85,1034900.0,12.1551,12.1732,12.146,12.1687,1034900.0
2006-11-06 10:30:00,26.85,26.85,26.78,26.81,878600.0,12.1687,12.1687,12.137,12.1506,878600.0
2006-11-06 10:40:00,26.81,26.83,26.76,26.83,849400.0,12.1506,12.1596,12.1279,12.1596,849400.0
2006-11-06 10:50:00,26.83,26.84,26.79,26.81,625200.0,12.1596,12.1642,12.1415,12.1506,625200.0
2006-11-06 11:00:00,26.81,26.84,26.8,26.83,598800.0,12.1506,12.1642,12.146,12.1596,598800.0
2006-11-06 11:10:00,26.83,26.88,26.83,26.85,754800.0,12.1596,12.1823,12.1596,12.1687,754800.0
2006-11-06 11:20:00,26.85,26.89,26.83,26.89,616900.0,12.1687,12.1868,12.1596,12.1868,616900.0
2006-11-06 11:30:00,26.89,26.91,26.87,26.89,531400.0,12.1868,12.1959,12.1778,12.1868,531400.0
2006-11-06 11:40:00,26.89,26.99,26.88,26.98,617700.0,12.1868,12.2321,12.1823,12.2276,617700.0
2006-11-06 11:50:00,26.99,26.99,26.95,26.96,577700.0,12.2321,12.2321,12.214,12.2185,577700.0
2006-11-06 12:00:00,26.97,26.99,26.95,26.95,487300.0,12.2231,12.2321,12.214,12.214,487300.0
2006-11-06 12:10:00,26.96,26.96,26.89,26.9,637300.0,12.2185,12.2185,12.1868,12.1914,637300.0
2006-11-06 12:20:00,26.91,26.93,26.87,26.91,620300.0,12.1959,12.2049,12.1778,12.1959,620300.0
2006-11-06 12:30:00,26.92,26.93,26.9,26.91,272100.0,12.2004,12.2049,12.1914,12.1959,272100.0
2006-11-06 12:40:00,26.91,26.94,26.91,26.93,305200.0,12.1959,12.2095,12.1959,12.2049,305200.0
2006-11-06 12:50:00,26.94,26.95,26.92,26.95,429700.0,12.2095,12.214,12.2004,12.214,429700.0
2006-11-06 13:00:00,26.95,26.97,26.94,26.95,517500.0,12.214,12.2231,12.2095,12.214,517500.0
2006-11-06 13:10:00,26.95,27.0,26.95,27.0,737600.0,12.214,12.2367,12.214,12.2367,737600.0
2006-11-06 13:20:00,26.99,27.0,26.61,26.99,478500.0,12.2321,12.2367,12.0599,12.2321,478500.0
2006-11-06 13:30:00,26.99,26.99,26.94,26.95,337300.0,12.2321,12.2321,12.2095,12.214,337300.0
2006-11-06 13:40:00,26.95,26.97,26.94,26.94,489000.0,12.214,12.2231,12.2095,12.2095,489000.0
2006-11-06 13:50:00,26.94,26.97,26.94,26.97,397400.0,12.2095,12.2231,12.2095,12.2231,397400.0
2006-11-06 14:00:00,26.96,26.99,26.96,26.99,417000.0,12.2185,12.2321,12.2185,12.2321,417000.0
2006-11-06 14:10:00,26.99,27.01,26.98,26.99,864700.0,12.2321,12.2412,12.2276,12.2321,864700.0
2006-11-06 14:20:00,26.99,27.0,26.95,26.97,838600.0,12.2321,12.2367,12.214,12.2231,838600.0
2006-11-06 14:30:00,26.98,27.02,26.97,27.0,1032100.0,12.2276,12.2457,12.2231,12.2367,1032100.0
2006-11-06 14:40:00,27.01,27.01,26.99,26.99,632800.0,12.2412,12.2412,12.2321,12.2321,632800.0
2006-11-06 14:50:00,27.0,27.02,26.96,27.0,826200.0,12.2367,12.2457,12.2185,12.2367,826200.0
2006-11-06 15:00:00,27.0,27.05,26.99,27.03,601300.0,12.2367,12.2593,12.2321,12.2503,601300.0
2006-11-06 15:10:00,27.04,27.08,27.03,27.07,867300.0,12.2548,12.2729,12.2503,12.2684,867300.0
2006-11-06 15:20:00,27.07,27.09,27.06,27.08,746000.0,12.2684,12.2775,12.2639,12.2729,746000.0
2006-11-06 15:30:00,27.08,27.09,27.0,27.01,1651300.0,12.2729,12.2775,12.2367,12.2412,1651300.0
2006-11-06 15:40:00,27.01,27.06,27.0,27.02,1190100.0,12.2412,12.2639,12.2367,12.2457,1190100.0
2006-11-06 15:50:00,27.02,27.03,26.99,27.0,1826100.0,12.2457,12.2503,12.2321,12.2367,1826100.0
2006-11-07 09:30:00,27.0,27.19,27.0,27.17,1825700.0,12.2367,12.3228,12.2367,12.3137,1825700.0
2006-11-07 09:40:00,27.2,27.24,27.13,27.24,1353900.0,12.3273,12.3454,12.2956,12.3454,1353900.0
2006-11-07 09:50:00,27.24,27.29,27.2,27.26,1444000.0,12.3454,12.3681,12.3273,12.3545,1444000.0
2006-11-07 10:00:00,27.27,27.37,27.26,27.36,1917700.0,12.359,12.4044,12.3545,12.3998,1917700.0
2006-11-07 10:10:00,27.36,27.47,27.35,27.46,2025300.0,12.3998,12.4497,12.3953,12.4452,2025300.0
2006-11-07 10:20:00,27.45,27.46,27.34,27.37,1608300.0,12.4406,12.4452,12.3908,12.4044,1608300.0
2006-11-07 10:30:00,27.36,27.41,27.34,27.35,1710800.0,12.3998,12.4225,12.3908,12.3953,1710800.0
2006-11-07 10:40:00,27.34,27.36,27.23,27.26,1591700.0,12.3908,12.3998,12.3409,12.3545,1591700.0
2006-11-07 10:50:00,27.27,27.27,27.22,27.26,1593900.0,12.359,12.359,12.3364,12.3545,1593900.0
2006-11-07 11:00:00,27.25,27.28,27.23,27.25,1223300.0,12.35,12.3636,12.3409,12.35,1223300.0
2006-11-07 11:10:00,27.26,27.27,27.23,27.23,634700.0,12.3545,12.359,12.3409,12.3409,634700.0
2006-11-07 11:20:00,27.23,27.27,27.22,27.24,788100.0,12.3409,12.359,12.3364,12.3454,788100.0
2006-11-07 11:30:00,27.24,27.25,27.14,27.17,1479300.0,12.3454,12.35,12.3001,12.3137,1479300.0
2006-11-07 11:40:00,27.16,27.19,27.12,27.16,947500.0,12.3092,12.3228,12.2911,12.3092,947500.0
2006-11-07 11:50:00,27.16,27.23,27.15,27.21,812700.0,12.3092,12.3409,12.3047,12.3318,812700.0
2006-11-07 12:00:00,27.21,27.21,27.14,27.15,846500.0,12.3318,12.3318,12.3001,12.3047,846500.0
2006-11-07 12:10:00,27.14,27.21,27.12,27.19,914300.0,12.3001,12.3318,12.2911,12.3228,914300.0
2006-11-07 12:20:00,27.19,27.25,27.18,27.25,635100.0,12.3228,12.35,12.3183,12.35,635100.0
2006-11-07 12:30:00,27.24,27.26,27.23,27.24,600100.0,12.3454,12.3545,12.3409,12.3454,600100.0
2006-11-07 12:40:00,27.24,27.27,27.24,27.26,653300.0,12.3454,12.359,12.3454,12.3545,653300.0
2006-11-07 12:50:00,27.26,27.34,27.26,27.34,678900.0,12.3545,12.3908,12.3545,12.3908,678900.0
2006-11-07 13:00:00,27.34,27.35,27.28,27.29,1814800.0,12.3908,12.3953,12.3636,12.3681,1814800.0
2006-11-07 13:10:00,27.29,27.3,27.28,27.3,456900.0,12.3681,12.3726,12.3636,12.3726,456900.0
2006-11-07 13:20:00,27.3,27.35,27.29,27.33,742700.0,12.3726,12.3953,12.3681,12.3862,742700.0
2006-11-07 13:30:00,27.33,27.36,27.33,27.35,363400.0,12.3862,12.3998,12.3862,12.3953,363400.0
2006-11-07 13:40:00,27.35,27.36,27.3,27.31,473000.0,12.3953,12.3998,12.3726,12.3772,473000.0
2006-11-07 13:50:00,27.31,27.34,27.3,27.31,427900.0,12.3772,12.3908,12.3726,12.3772,427900.0
2006-11-07 14:00:00,27.31,27.33,27.3,27.32,303900.0,12.3772,12.3862,12.3726,12.3817,303900.0
2006-11-07 14:10:00,27.33,27.33,27.28,27.29,560900.0,12.3862,12.3862,12.3636,12.3681,560900.0
2006-11-07 14:20:00,27.29,27.29,27.23,27.25,789200.0,12.3681,12.3681,12.3409,12.35,789200.0
2006-11-07 14:30:00,27.25,27.33,27.24,27.31,467700.0,12.35,12.3862,12.3454,12.3772,467700.0
2006-11-07 14:40:00,27.32,27.36,27.31,27.35,517200.0,12.3817,12.3998,12.3772,12.3953,517200.0
2006-11-07 14:50:00,27.36,27.38,27.33,27.35,808100.0,12.3998,12.4089,12.3862,12.3953,808100.0
2006-11-07 15:00:00,27.35,27.36,27.33,27.34,466500.0,12.3953,12.3998,12.3862,12.3908,466500.0
2006-11-07 15:10:00,27.35,27.38,27.32,27.37,1169800.0,12.3953,12.4089,12.3817,12.4044,1169800.0
2006-11-07 15:20:00,27.37,27.39,27.35,27.36,1088400.0,12.4044,12.4134,12.3953,12.3998,1088400.0
2006-11-07 15:30:00,27.36,27.39,27.35,27.36,902400.0,12.3998,12.4134,12.3953,12.3998,902400.0
2006-11-07 15:40:00,27.35,27.36,27.31,27.32,1363400.0,12.3953,12.3998,12.3772,12.3817,1363400.0
2006-11-07 15:50:00,27.32,27.33,27.28,27.29,2009100.0,12.3817,12.3862,12.3636,12.3681,2009100.0
2006-11-08 09:30:00,26.69,26.73,26.47,26.49,3535100.0,12.2052,12.2235,12.1046,12.1138,3535100.0
2006-11-08 09:40:00,26.48,26.71,26.48,26.7,2415500.0,12.1092,12.2144,12.1092,12.2098,2415500.0
2006-11-08 09:50:00,26.7,26.7,26.56,26.59,2135400.0,12.2098,12.2098,12.1458,12.1595,2135400.0
2006-11-08 10:00:00,26.59,26.69,26.55,26.65,1857600.0,12.1595,12.2052,12.1412,12.1869,1857600.0
2006-11-08 10:10:00,26.65,26.67,26.59,26.62,1865800.0,12.1869,12.1961,12.1595,12.1732,1865800.0
2006-11-08 10:20:00,26.62,26.62,26.49,26.52,1980100.0,12.1732,12.1732,12.1138,12.1275,1980100.0
2006-11-08 10:30:00,26.53,26.53,26.48,26.52,1566500.0,12.1321,12.1321,12.1092,12.1275,1566500.0
2006-11-08 10:40:00,26.51,26.57,26.51,26.54,1952200.0,12.1229,12.1504,12.1229,12.1366,1952200.0
2006-11-08 10:50:00,26.54,26.59,26.53,26.53,1230700.0,12.1366,12.1595,12.1321,12.1321,1230700.0
2006-11-08 11:00:00,26.53,26.56,26.52,26.53,1033900.0,12.1321,12.1458,12.1275,12.1321,1033900.0
2006-11-08 11:10:00,26.53,26.57,26.52,26.57,948100.0,12.1321,12.1504,12.1275,12.1504,948100.0
2006-11-08 11:20:00,26.57,26.6,26.55,26.6,1252400.0,12.1504,12.1641,12.1412,12.1641,1252400.0
2006-11-08 11:30:00,26.6,26.63,26.54,26.56,1589900.0,12.1641,12.1778,12.1366,12.1458,1589900.0
2006-11-08 11:40:00,26.56,26.58,26.54,26.56,634700.0,12.1458,12.1549,12.1366,12.1458,634700.0
2006-11-08 11:50:00,26.57,26.58,26.55,26.56,805800.0,12.1504,12.1549,12.1412,12.1458,805800.0
2006-11-08 12:00:00,26.56,26.59,26.55,26.58,1040600.0,12.1458,12.1595,12.1412,12.1549,1040600.0
2006-11-08 12:10:00,26.59,26.59,26.48,26.48,1216500.0,12.1595,12.1595,12.1092,12.1092,1216500.0
2006-11-08 12:20:00,26.48,26.52,26.48,26.52,883500.0,12.1092,12.1275,12.1092,12.1275,883500.0
2006-11-08 12:30:00,26.51,26.52,26.46,26.46,1050000.0,12.1229,12.1275,12.1001,12.1001,1050000.0
2006-11-08 12:40:00,26.46,26.49,26.43,26.49,1548100.0,12.1001,12.1138,12.0863,12.1138,1548100.0
2006-11-08 12:50:00,26.49,26.53,26.44,26.47,1696000.0,12.1138,12.1321,12.0909,12.1046,1696000.0
2006-11-08 13:00:00,26.47,26.49,26.44,26.47,785700.0,12.1046,12.1138,12.0909,12.1046,785700.0
2006-11-08 13:10:00,26.47,26.51,26.44,26.51,838500.0,12.1046,12.1229,12.0909,12.1229,838500.0
2006-11-08 13:20:00,26.51,26.54,26.5,26.52,909100.0,12.1229,12.1366,12.1183,12.1275,909100.0
2006-11-08 13:30:00,26.53,26.56,26.52,26.55,735600.0,12.1321,12.1458,12.1275,12.1412,735600.0
2006-11-08 13:40:00,26.55,26.58,26.54,26.58,831200.0,12.1412,12.1549,12.1366,12.1549,831200.0
2006-11-08 13:50:00,26.58,26.62,26.56,26.57,943800.0,12.1549,12.1732,12.1458,12.1504,943800.0
2006-11-08 14:00:00,26.57,26.6,26.54,26.59,888000.0,12.1504,12.1641,12.1366,12.1595,888000.0
2006-11-08 14:10:00,26.59,26.69,26.58,26.61,1445800.0,12.1595,12.2052,12.1549,12.1687,1445800.0
2006-11-08 14:20:00,26.62,26.63,26.57,26.58,968400.0,12.1732,12.1778,12.1504,12.1549,968400.0
2006-11-08 14:30:00,26.58,26.64,26.57,26.62,705000.0,12.1549,12.1824,12.1504,12.1732,705000.0
2006-11-08 14:40:00,26.61,26.64,26.61,26.62,414700.0,12.1687,12.1824,12.1687,12.1732,414700.0
2006-11-08 14:50:00,26.62,26.65,26.62,26.64,426100.0,12.1732,12.1869,12.1732,12.1824,426100.0
2006-11-08 15:00:00,26.64,26.67,26.62,26.67,847600.0,12.1824,12.1961,12.1732,12.1961,847600.0
2006-11-08 15:10:00,26.67,26.68,26.65,26.65,685000.0,12.1961,12.2007,12.1869,12.1869,685000.0
2006-11-08 15:20:00,26.66,26.66,26.61,26.62,821700.0,12.1915,12.1915,12.1687,12.1732,821700.0
2006-11-08 15:30:00,26.61,26.64,26.58,26.6,1491200.0,12.1687,12.1824,12.1549,12.1641,1491200.0
2006-11-08 15:40:00,26.59,26.63,26.58,26.63,1750200.0,12.1595,12.1778,12.1549,12.1778,1750200.0
2006-11-08 15:50:00,26.62,26.68,26.58,26.63,1995400.0,12.1732,12.2007,12.1549,12.1778,1995400.0
2006-11-09 09:30:00,26.41,26.56,26.41,26.54,2171300.0,12.0772,12.1458,12.0772,12.1366,2171300.0
2006-11-09 09:40:00,26.54,26.57,26.46,26.48,2063000.0,12.1366,12.1504,12.1001,12.1092,2063000.0
2006-11-09 09:50:00,26.48,26.51,26.46,26.48,1055500.0,12.1092,12.1229,12.1001,12.1092,1055500.0
2006-11-09 10:00:00,26.48,26.49,26.36,26.37,1728500.0,12.1092,12.1138,12.0543,12.0589,1728500.0
2006-11-09 10:10:00,26.37,26.38,26.31,26.31,1576400.0,12.0589,12.0635,12.0315,12.0315,1576400.0
2006-11-09 10:20:00,26.31,26.32,26.18,26.23,3289000.0,12.0315,12.036,11.972,11.9949,3289000.0
2006-11-09 10:30:00,26.24,26.3,26.23,26.26,1406900.0,11.9995,12.0269,11.9949,12.0086,1406900.0
2006-11-09 10:40:00,26.26,26.3,26.25,26.26,1423200.0,12.0086,12.0269,12.004,12.0086,1423200.0
2006-11-09 10:50:00,26.25,26.26,26.23,26.23,1400100.0,12.004,12.0086,11.9949,11.9949,1400100.0
2006-11-09 11:00:00,26.24,26.25,26.22,26.23,1111200.0,11.9995,12.004,11.9903,11.9949,1111200.0
2006-11-09 11:10:00,26.23,26.25,26.2,26.21,1241500.0,11.9949,12.004,11.9812,11.9857,1241500.0
2006-11-09 11:20:00,26.21,26.22,26.08,26.12,2454000.0,11.9857,11.9903,11.9263,11.9446,2454000.0
2006-11-09 11:30:00,26.12,26.17,26.12,26.17,1485200.0,11.9446,11.9674,11.9446,11.9674,1485200.0
2006-11-09 11:40:00,26.18,26.18,26.1,26.1,1414700.0,11.972,11.972,11.9354,11.9354,1414700.0
2006-11-09 11:50:00,26.11,26.12,25.96,25.98,3019700.0,11.94,11.9446,11.8714,11.8806,3019700.0
2006-11-09 12:00:00,25.98,26.03,25.92,25.95,1943000.0,11.8806,11.9034,11.8531,11.8668,1943000.0
2006-11-09 12:10:00,25.95,26.01,25.94,25.99,1815600.0,11.8668,11.8943,11.8623,11.8851,1815600.0
2006-11-09 12:20:00,25.99,26.05,25.98,26.05,1843400.0,11.8851,11.9126,11.8806,11.9126,1843400.0
2006-11-09 12:30:00,26.05,26.08,26.0,26.02,1197500.0,11.9126,11.9263,11.8897,11.8988,1197500.0
2006-11-09 12:40:00,26.02,26.05,26.0,26.0,718000.0,11.8988,11.9126,11.8897,11.8897,718000.0
2006-11-09 12:50:00,26.0,26.01,25.96,25.96,911000.0,11.8897,11.8943,11.8714,11.8714,911000.0
2006-11-09 13:00:00,25.96,25.97,25.93,25.93,1103300.0,11.8714,11.876,11.8577,11.8577,1103300.0
2006-11-09 13:10:00,25.93,25.97,25.89,25.97,2227400.0,11.8577,11.876,11.8394,11.876,2227400.0
2006-11-09 13:20:00,25.97,26.0,25.96,25.98,1122600.0,11.876,11.8897,11.8714,11.8806,1122600.0
2006-11-09 13:30:00,25.99,26.0,25.95,25.98,1107800.0,11.8851,11.8897,11.8668,11.8806,1107800.0
2006-11-09 13:40:00,25.98,25.98,25.93,25.93,1476100.0,11.8806,11.8806,11.8577,11.8577,1476100.0
2006-11-09 13:50:00,25.94,25.94,25.88,25.91,1480800.0,11.8623,11.8623,11.8348,11.8485,1480800.0
2006-11-09 14:00:00,25.91,25.93,25.85,25.9,2125300.0,11.8485,11.8577,11.8211,11.844,2125300.0
2006-11-09 14:10:00,25.89,25.9,25.81,25.84,1787200.0,11.8394,11.844,11.8028,11.8165,1787200.0
2006-11-09 14:20:00,25.84,25.84,25.72,25.77,2498900.0,11.8165,11.8165,11.7617,11.7845,2498900.0
2006-11-09 14:30:00,25.77,25.81,25.58,25.59,2681500.0,11.7845,11.8028,11.6976,11.7022,2681500.0
2006-11-09 14:40:00,25.58,25.67,25.0,25.67,6581500.0,11.6976,11.7388,11.4324,11.7388,6581500.0
2006-11-09 14:50:00,25.66,25.7,25.54,25.66,3720500.0,11.7342,11.7525,11.6793,11.7342,3720500.0
2006-11-09 15:00:00,25.66,25.84,25.64,25.79,3663800.0,11.7342,11.8165,11.7251,11.7937,3663800.0
2006-11-09 15:10:00,25.79,25.83,25.71,25.72,2750900.0,11.7937,11.812,11.7571,11.7617,2750900.0
2006-11-09 15:20:00,25.72,25.82,25.71,25.8,2261600.0,11.7617,11.8074,11.7571,11.7982,2261600.0
2006-11-09 15:30:00,25.81,25.85,25.77,25.82,2297700.0,11.8028,11.8211,11.7845,11.8074,2297700.0
2006-11-09 15:40:00,25.83,25.83,25.72,25.76,2578500.0,11.812,11.812,11.7617,11.78,2578500.0
2006-11-09 15:50:00,25.77,25.88,25.76,25.84,3535100.0,11.7845,11.8348,11.78,11.8165,3535100.0
2006-11-10 09:30:00,25.82,25.97,25.73,25.97,2156900.0,11.8074,11.876,11.7662,11.876,2156900.0
2006-11-10 09:40:00,25.96,26.04,25.95,26.01,2301100.0,11.8714,11.908,11.8668,11.8943,2301100.0
2006-11-10 09:50:00,26.0,26.07,25.87,25.93,2076400.0,11.8897,11.9217,11.8303,11.8577,2076400.0
2006-11-10 10:00:00,25.93,26.02,25.83,25.84,1380700.0,11.8577,11.8988,11.812,11.8165,1380700.0
2006-11-10 10:10:00,25.84,25.92,25.81,25.88,880900.0,11.8165,11.8531,11.8028,11.8348,880900.0
2006-11-10 10:20:00,25.89,25.92,25.81,25.82,800600.0,11.8394,11.8531,11.8028,11.8074,800600.0
2006-11-10 10:30:00,25.81,25.83,25.74,25.75,859100.0,11.8028,11.812,11.7708,11.7754,859100.0
2006-11-10 10:40:00,25.75,25.79,25.63,25.63,979800.0,11.7754,11.7937,11.7205,11.7205,979800.0
2006-11-10 10:50:00,25.63,25.64,25.5,25.51,1785100.0,11.7205,11.7251,11.6611,11.6656,1785100.0
2006-11-10 11:00:00,25.5,25.55,25.44,25.47,2066200.0,11.6611,11.6839,11.6336,11.6473,2066200.0
2006-11-10 11:10:00,25.46,25.5,25.44,25.49,1616200.0,11.6428,11.6611,11.6336,11.6565,1616200.0
2006-11-10 11:20:00,25.49,25.5,25.46,25.47,739700.0,11.6565,11.6611,11.6428,11.6473,739700.0
2006-11-10 11:30:00,25.47,25.53,25.45,25.52,924700.0,11.6473,11.6748,11.6382,11.6702,924700.0
2006-11-10 11:40:00,25.52,25.66,25.51,25.6,1293800.0,11.6702,11.7342,11.6656,11.7068,1293800.0
2006-11-10 11:50:00,25.6,25.63,25.54,25.59,843300.0,11.7068,11.7205,11.6793,11.7022,843300.0
2006-11-10 12:00:00,25.59,25.59,25.5,25.56,639700.0,11.7022,11.7022,11.6611,11.6885,639700.0
2006-11-10 12:10:00,25.56,25.62,25.53,25.61,768500.0,11.6885,11.7159,11.6748,11.7114,768500.0
2006-11-10 12:20:00,25.61,25.63,25.57,25.62,532000.0,11.7114,11.7205,11.6931,11.7159,532000.0
2006-11-10 12:30:00,25.62,25.63,25.58,25.6,340200.0,11.7159,11.7205,11.6976,11.7068,340200.0
2006-11-10 12:40:00,25.59,25.6,25.52,25.52,616700.0,11.7022,11.7068,11.6702,11.6702,616700.0
2006-11-10 12:50:00,25.52,25.56,25.5,25.5,595100.0,11.6702,11.6885,11.6611,11.6611,595100.0
2006-11-10 13:00:00,25.5,25.51,25.48,25.5,560200.0,11.6611,11.6656,11.6519,11.6611,560200.0
2006-11-10 13:10:00,25.49,25.5,25.47,25.48,485400.0,11.6565,11.6611,11.6473,11.6519,485400.0
2006-11-10 13:20:00,25.48,25.5,25.41,25.43,983400.0,11.6519,11.6611,11.6199,11.629,983400.0
2006-11-10 13:30:00,25.41,25.44,25.4,25.44,718400.0,11.6199,11.6336,11.6153,11.6336,718400.0
2006-11-10 13:40:00,25.44,25.51,25.42,25.51,515700.0,11.6336,11.6656,11.6245,11.6656,515700.0
2006-11-10 13:50:00,25.51,25.58,25.48,25.5,1096000.0,11.6656,11.6976,11.6519,11.6611,1096000.0
2006-11-10 14:00:00,25.49,25.57,25.48,25.56,784000.0,11.6565,11.6931,11.6519,11.6885,784000.0
2006-11-10 14:10:00,25.57,25.73,25.55,25.72,1194700.0,11.6931,11.7662,11.6839,11.7617,1194700.0
2006-11-10 14:20:00,25.73,25.75,25.65,25.67,926100.0,11.7662,11.7754,11.7296,11.7388,926100.0
2006-11-10 14:30:00,25.67,25.69,25.63,25.68,780900.0,11.7388,11.7479,11.7205,11.7434,780900.0
2006-11-10 14:40:00,25.67,25.74,25.62,25.64,954800.0,11.7388,11.7708,11.7159,11.7251,954800.0
2006-11-10 14:50:00,25.64,25.66,25.59,25.6,656000.0,11.7251,11.7342,11.7022,11.7068,656000.0
2006-11-10 15:00:00,25.61,25.66,25.59,25.61,598200.0,11.7114,11.7342,11.7022,11.7114,598200.0
2006-11-10 15:10:00,25.61,25.64,25.58,25.6,601900.0,11.7114,11.7251,11.6976,11.7068,601900.0
2006-11-10 15:20:00,25.6,25.66,25.59,25.62,921200.0,11.7068,11.7342,11.7022,11.7159,921200.0
2006-11-10 15:30:00,25.62,25.64,25.6,25.6,1007500.0,11.7159,11.7251,11.7068,11.7068,1007500.0
2006-11-10 15:40:00,25.6,25.64,25.6,25.63,1324800.0,11.7068,11.7251,11.7068,11.7205,1324800.0
2006-11-10 15:50:00,25.63,25.72,25.63,25.7,1843500.0,11.7205,11.7617,11.7205,11.7525,1843500.0
2006-11-13 09:30:00,25.61,25.67,25.57,25.61,2477100.0,11.7114,11.7388,11.6931,11.7114,2477100.0
2006-11-13 09:40:00,25.6,25.94,25.6,25.89,2547600.0,11.7068,11.8623,11.7068,11.8394,2547600.0
2006-11-13 09:50:00,25.9,25.9,25.82,25.89,1723200.0,11.844,11.844,11.8074,11.8394,1723200.0
2006-11-13 10:00:00,25.89,25.99,25.87,25.92,2187600.0,11.8394,11.8851,11.8303,11.8531,2187600.0
2006-11-13 10:10:00,25.92,25.95,25.87,25.9,1443000.0,11.8531,11.8668,11.8303,11.844,1443000.0
2006-11-13 10:20:00,25.9,25.91,25.86,25.89,862400.0,11.844,11.8485,11.8257,11.8394,862400.0
2006-11-13 10:30:00,25.89,25.91,25.86,25.88,1040300.0,11.8394,11.8485,11.8257,11.8348,1040300.0
2006-11-13 10:40:00,25.87,25.89,25.8,25.82,1510900.0,11.8303,11.8394,11.7982,11.8074,1510900.0
2006-11-13 10:50:00,25.82,25.87,25.8,25.86,1255100.0,11.8074,11.8303,11.7982,11.8257,1255100.0
2006-11-13 11:00:00,25.86,25.9,25.85,25.89,866300.0,11.8257,11.844,11.8211,11.8394,866300.0
2006-11-13 11:10:00,25.89,25.9,25.83,25.86,864900.0,11.8394,11.844,11.812,11.8257,864900.0
2006-11-13 11:20:00,25.86,25.91,25.86,25.87,679800.0,11.8257,11.8485,11.8257,11.8303,679800.0
2006-11-13 11:30:00,25.87,25.9,25.84,25.88,414800.0,11.8303,11.844,11.8165,11.8348,414800.0
2006-11-13 11:40:00,25.88,25.89,25.84,25.84,779800.0,11.8348,11.8394,11.8165,11.8165,779800.0
2006-11-13 11:50:00,25.84,25.88,25.84,25.87,530600.0,11.8165,11.8348,11.8165,11.8303,530600.0
2006-11-13 12:00:00,25.87,25.87,25.83,25.85,482100.0,11.8303,11.8303,11.812,11.8211,482100.0
2006-11-13 12:10:00,25.84,25.86,25.79,25.81,834400.0,11.8165,11.8257,11.7937,11.8028,834400.0
2006-11-13 12:20:00,25.82,25.89,25.81,25.89,580600.0,11.8074,11.8394,11.8028,11.8394,580600.0
2006-11-13 12:30:00,25.88,25.92,25.83,25.85,613800.0,11.8348,11.8531,11.812,11.8211,613800.0
2006-11-13 12:40:00,25.84,25.86,25.8,25.81,474000.0,11.8165,11.8257,11.7982,11.8028,474000.0
2006-11-13 12:50:00,25.8,25.81,25.74,25.75,798100.0,11.7982,11.8028,11.7708,11.7754,798100.0
2006-11-13 13:00:00,25.75,25.78,25.69,25.75,752600.0,11.7754,11.7891,11.7479,11.7754,752600.0
2006-11-13 13:10:00,25.75,25.81,25.74,25.81,252300.0,11.7754,11.8028,11.7708,11.8028,252300.0
2006-11-13 13:20:00,25.8,25.81,25.69,25.7,736800.0,11.7982,11.8028,11.7479,11.7525,736800.0
2006-11-13 13:30:00,25.69,25.76,25.68,25.75,497000.0,11.7479,11.78,11.7434,11.7754,497000.0
2006-11-13 13:40:00,25.75,25.81,25.75,25.78,608300.0,11.7754,11.8028,11.7754,11.7891,608300.0
2006-11-13 13:50:00,25.78,25.83,25.78,25.81,449000.0,11.7891,11.812,11.7891,11.8028,449000.0
2006-11-13 14:00:00,25.81,25.85,25.81,25.84,581900.0,11.8028,11.8211,11.8028,11.8165,581900.0
2006-11-13 14:10:00,25.84,25.85,25.75,25.76,865700.0,11.8165,11.8211,11.7754,11.78,865700.0
2006-11-13 14:20:00,25.76,25.82,25.76,25.81,474100.0,11.78,11.8074,11.78,11.8028,474100.0
2006-11-13 14:30:00,25.82,25.92,25.81,25.87,659100.0,11.8074,11.8531,11.8028,11.8303,659100.0
2006-11-13 14:40:00,25.87,25.98,25.86,25.98,1091800.0,11.8303,11.8806,11.8257,11.8806,1091800.0
2006-11-13 14:50:00,25.98,26.02,25.93,25.95,1213300.0,11.8806,11.8988,11.8577,11.8668,1213300.0
2006-11-13 15:00:00,25.94,25.97,25.89,25.89,872100.0,11.8623,11.876,11.8394,11.8394,872100.0
2006-11-13 15:10:00,25.89,25.99,25.89,25.98,878200.0,11.8394,11.8851,11.8394,11.8806,878200.0
2006-11-13 15:20:00,25.98,26.0,25.94,25.99,832000.0,11.8806,11.8897,11.8623,11.8851,832000.0
2006-11-13 15:30:00,25.98,26.0,25.95,25.97,1078700.0,11.8806,11.8897,11.8668,11.876,1078700.0
2006-11-13 15:40:00,25.97,25.97,25.89,25.91,1138800.0,11.876,11.876,11.8394,11.8485,1138800.0
2006-11-13 15:50:00,25.91,25.92,25.86,25.88,1516000.0,11.8485,11.8531,11.8257,11.8348,1516000.0
2006-11-14 09:30:00,26.05,26.14,26.0,26.04,1517400.0,11.9126,11.9537,11.8897,11.908,1517400.0
2006-11-14 09:40:00,26.04,26.06,25.99,26.02,1161600.0,11.908,11.9171,11.8851,11.8988,1161600.0
2006-11-14 09:50:00,26.02,26.02,25.94,25.98,745300.0,11.8988,11.8988,11.8623,11.8806,745300.0
2006-11-14 10:00:00,25.99,26.03,25.98,26.02,591200.0,11.8851,11.9034,11.8806,11.8988,591200.0
2006-11-14 10:10:00,26.02,26.03,25.94,25.96,879200.0,11.8988,11.9034,11.8623,11.8714,879200.0
2006-11-14 10:20:00,25.96,25.96,25.67,25.69,1247500.0,11.8714,11.8714,11.7388,11.7479,1247500.0
2006-11-14 10:30:00,25.68,25.74,25.68,25.73,695500.0,11.7434,11.7708,11.7434,11.7662,695500.0
2006-11-14 10:40:00,25.73,25.74,25.68,25.74,872300.0,11.7662,11.7708,11.7434,11.7708,872300.0
2006-11-14 10:50:00,25.73,25.82,25.72,25.77,1226400.0,11.7662,11.8074,11.7617,11.7845,1226400.0
2006-11-14 11:00:00,25.76,25.89,25.76,25.84,1040900.0,11.78,11.8394,11.78,11.8165,1040900.0
2006-11-14 11:10:00,25.85,25.92,25.84,25.91,894600.0,11.8211,11.8531,11.8165,11.8485,894600.0
2006-11-14 11:20:00,25.9,25.99,25.9,25.92,973500.0,11.844,11.8851,11.844,11.8531,973500.0
2006-11-14 11:30:00,25.92,25.94,25.87,25.88,574600.0,11.8531,11.8623,11.8303,11.8348,574600.0
2006-11-14 11:40:00,25.88,25.94,25.85,25.92,825700.0,11.8348,11.8623,11.8211,11.8531,825700.0
2006-11-14 11:50:00,25.91,26.01,25.91,26.0,649000.0,11.8485,11.8943,11.8485,11.8897,649000.0
2006-11-14 12:00:00,26.0,26.07,26.0,26.05,1134000.0,11.8897,11.9217,11.8897,11.9126,1134000.0
2006-11-14 12:10:00,26.05,26.07,25.99,26.02,855500.0,11.9126,11.9217,11.8851,11.8988,855500.0
2006-11-14 12:20:00,26.02,26.08,26.01,26.07,876500.0,11.8988,11.9263,11.8943,11.9217,876500.0
2006-11-14 12:30:00,26.07,26.1,26.05,26.09,790900.0,11.9217,11.9354,11.9126,11.9309,790900.0
2006-11-14 12:40:00,26.1,26.1,26.05,26.1,503500.0,11.9354,11.9354,11.9126,11.9354,503500.0
2006-11-14 12:50:00,26.09,26.12,26.08,26.08,938800.0,11.9309,11.9446,11.9263,11.9263,938800.0
2006-11-14 13:00:00,26.08,26.11,26.08,26.09,439300.0,11.9263,11.94,11.9263,11.9309,439300.0
2006-11-14 13:10:00,26.08,26.1,26.06,26.08,482900.0,11.9263,11.9354,11.9171,11.9263,482900.0
2006-11-14 13:20:00,26.07,26.08,26.05,26.07,733500.0,11.9217,11.9263,11.9126,11.9217,733500.0
2006-11-14 13:30:00,26.07,26.12,26.06,26.11,680500.0,11.9217,11.9446,11.9171,11.94,680500.0
2006-11-14 13:40:00,26.11,26.14,26.08,26.09,829600.0,11.94,11.9537,11.9263,11.9309,829600.0
2006-11-14 13:50:00,26.1,26.12,26.08,26.12,993300.0,11.9354,11.9446,11.9263,11.9446,993300.0
2006-11-14 14:00:00,26.12,26.13,26.1,26.1,811400.0,11.9446,11.9491,11.9354,11.9354,811400.0
2006-11-14 14:10:00,26.09,26.12,26.06,26.09,934000.0,11.9309,11.9446,11.9171,11.9309,934000.0
2006-11-14 14:20:00,26.09,26.12,26.08,26.12,654800.0,11.9309,11.9446,11.9263,11.9446,654800.0
2006-11-14 14:30:00,26.12,26.14,26.1,26.13,537100.0,11.9446,11.9537,11.9354,11.9491,537100.0
2006-11-14 14:40:00,26.14,26.2,26.13,26.17,1632800.0,11.9537,11.9812,11.9491,11.9674,1632800.0
2006-11-14 14:50:00,26.17,26.2,26.13,26.17,1008900.0,11.9674,11.9812,11.9491,11.9674,1008900.0
2006-11-14 15:00:00,26.18,26.27,26.17,26.26,1777700.0,11.972,12.0132,11.9674,12.0086,1777700.0
2006-11-14 15:10:00,26.26,26.33,26.26,26.31,1925500.0,12.0086,12.0406,12.0086,12.0315,1925500.0
2006-11-14 15:20:00,26.31,26.33,26.27,26.27,1860700.0,12.0315,12.0406,12.0132,12.0132,1860700.0
2006-11-14 15:30:00,26.27,26.33,26.26,26.3,1482300.0,12.0132,12.0406,12.0086,12.0269,1482300.0
2006-11-14 15:40:00,26.3,26.36,26.28,26.28,1973100.0,12.0269,12.0543,12.0177,12.0177,1973100.0
2006-11-14 15:50:00,26.28,26.3,26.23,26.24,2018400.0,12.0177,12.0269,11.9949,11.9995,2018400.0
2006-11-15 09:30:00,26.3,26.42,26.27,26.41,1414600.0,12.0269,12.0818,12.0132,12.0772,1414600.0
2006-11-15 09:40:00,26.41,26.46,26.38,26.38,2010500.0,12.0772,12.1001,12.0635,12.0635,2010500.0
2006-11-15 09:50:00,26.39,26.44,26.36,26.41,1165700.0,12.068,12.0909,12.0543,12.0772,1165700.0
2006-11-15 10:00:00,26.41,26.45,26.4,26.41,1274300.0,12.0772,12.0955,12.0726,12.0772,1274300.0
2006-11-15 10:10:00,26.41,26.42,26.38,26.4,797300.0,12.0772,12.0818,12.0635,12.0726,797300.0
2006-11-15 10:20:00,26.4,26.41,26.34,26.34,705900.0,12.0726,12.0772,12.0452,12.0452,705900.0
2006-11-15 10:30:00,26.34,26.34,26.23,26.28,1214800.0,12.0452,12.0452,11.9949,12.0177,1214800.0
2006-11-15 10:40:00,26.28,26.31,26.23,26.26,808200.0,12.0177,12.0315,11.9949,12.0086,808200.0
2006-11-15 10:50:00,26.25,26.26,26.17,26.2,1127600.0,12.004,12.0086,11.9674,11.9812,1127600.0
2006-11-15 11:00:00,26.2,26.24,26.17,26.24,727300.0,11.9812,11.9995,11.9674,11.9995,727300.0
2006-11-15 11:10:00,26.24,26.32,26.23,26.31,670400.0,11.9995,12.036,11.9949,12.0315,670400.0
2006-11-15 11:20:00,26.31,26.33,26.27,26.33,598100.0,12.0315,12.0406,12.0132,12.0406,598100.0
2006-11-15 11:30:00,26.33,26.39,26.33,26.38,1369700.0,12.0406,12.068,12.0406,12.0635,1369700.0
2006-11-15 11:40:00,26.38,26.4,26.37,26.4,631200.0,12.0635,12.0726,12.0589,12.0726,631200.0
2006-11-15 11:50:00,26.39,26.42,26.38,26.38,629400.0,12.068,12.0818,12.0635,12.0635,629400.0
2006-11-15 12:00:00,26.39,26.4,26.35,26.4,435000.0,12.068,12.0726,12.0498,12.0726,435000.0
2006-11-15 12:10:00,26.39,26.46,26.39,26.45,967900.0,12.068,12.1001,12.068,12.0955,967900.0
2006-11-15 12:20:00,26.45,26.49,26.44,26.49,850400.0,12.0955,12.1138,12.0909,12.1138,850400.0
2006-11-15 12:30:00,26.49,26.55,26.48,26.49,1169600.0,12.1138,12.1412,12.1092,12.1138,1169600.0
2006-11-15 12:40:00,26.5,26.56,26.49,26.55,620400.0,12.1183,12.1458,12.1138,12.1412,620400.0
2006-11-15 12:50:00,26.56,26.56,26.5,26.51,780600.0,12.1458,12.1458,12.1183,12.1229,780600.0
2006-11-15 13:00:00,26.51,26.54,26.47,26.54,880700.0,12.1229,12.1366,12.1046,12.1366,880700.0
2006-11-15 13:10:00,26.54,26.68,26.54,26.68,1286800.0,12.1366,12.2007,12.1366,12.2007,1286800.0
2006-11-15 13:20:00,26.68,26.69,26.65,26.68,1026400.0,12.2007,12.2052,12.1869,12.2007,1026400.0
2006-11-15 13:30:00,26.68,26.69,26.62,26.66,621700.0,12.2007,12.2052,12.1732,12.1915,621700.0
2006-11-15 13:40:00,26.65,26.66,26.61,26.65,481300.0,12.1869,12.1915,12.1687,12.1869,481300.0
2006-11-15 13:50:00,26.66,26.75,26.64,26.72,1204700.0,12.1915,12.2327,12.1824,12.219,1204700.0
2006-11-15 14:00:00,26.73,26.73,26.64,26.7,965100.0,12.2235,12.2235,12.1824,12.2098,965100.0
2006-11-15 14:10:00,26.7,26.75,26.69,26.7,964600.0,12.2098,12.2327,12.2052,12.2098,964600.0
2006-11-15 14:20:00,26.71,26.71,26.6,26.62,889200.0,12.2144,12.2144,12.1641,12.1732,889200.0
2006-11-15 14:30:00,26.62,26.63,26.56,26.6,1095100.0,12.1732,12.1778,12.1458,12.1641,1095100.0
2006-11-15 14:40:00,26.6,26.63,26.53,26.62,864300.0,12.1641,12.1778,12.1321,12.1732,864300.0
2006-11-15 14:50:00,26.62,26.65,26.54,26.55,553800.0,12.1732,12.1869,12.1366,12.1412,553800.0
2006-11-15 15:00:00,26.55,26.62,26.52,26.61,771300.0,12.1412,12.1732,12.1275,12.1687,771300.0
2006-11-15 15:10:00,26.62,26.68,26.56,26.59,1150400.0,12.1732,12.2007,12.1458,12.1595,1150400.0
2006-11-15 15:20:00,26.58,26.63,26.56,26.6,719400.0,12.1549,12.1778,12.1458,12.1641,719400.0
2006-11-15 15:30:00,26.6,26.63,26.56,26.58,1122200.0,12.1641,12.1778,12.1458,12.1549,1122200.0
2006-11-15 15:40:00,26.58,26.59,26.47,26.57,1070700.0,12.1549,12.1595,12.1046,12.1504,1070700.0
2006-11-15 15:50:00,26.57,26.57,26.52,26.53,1278800.0,12.1504,12.1504,12.1275,12.1321,1278800.0
2006-11-16 09:30:00,26.43,26.59,26.43,26.56,1854800.0,12.0863,12.1595,12.0863,12.1458,1854800.0
2006-11-16 09:40:00,26.56,26.63,26.55,26.58,786600.0,12.1458,12.1778,12.1412,12.1549,786600.0
2006-11-16 09:50:00,26.57,26.76,26.56,26.68,1097800.0,12.1504,12.2372,12.1458,12.2007,1097800.0
2006-11-16 10:00:00,26.68,26.69,26.59,26.61,611700.0,12.2007,12.2052,12.1595,12.1687,611700.0
2006-11-16 10:10:00,26.62,26.71,26.61,26.7,1035400.0,12.1732,12.2144,12.1687,12.2098,1035400.0
2006-11-16 10:20:00,26.7,26.7,26.63,26.67,738200.0,12.2098,12.2098,12.1778,12.1961,738200.0
2006-11-16 10:30:00,26.67,26.7,26.67,26.68,677400.0,12.1961,12.2098,12.1961,12.2007,677400.0
2006-11-16 10:40:00,26.68,26.69,26.65,26.66,447800.0,12.2007,12.2052,12.1869,12.1915,447800.0
2006-11-16 10:50:00,26.66,26.69,26.64,26.67,493700.0,12.1915,12.2052,12.1824,12.1961,493700.0
2006-11-16 11:00:00,26.67,26.68,26.63,26.67,537600.0,12.1961,12.2007,12.1778,12.1961,537600.0
2006-11-16 11:10:00,26.67,26.73,26.66,26.7,600300.0,12.1961,12.2235,12.1915,12.2098,600300.0
2006-11-16 11:20:00,26.69,26.72,26.69,26.71,984700.0,12.2052,12.219,12.2052,12.2144,984700.0
2006-11-16 11:30:00,26.71,26.74,26.7,26.71,753700.0,12.2144,12.2281,12.2098,12.2144,753700.0
2006-11-16 11:40:00,26.71,26.78,26.7,26.77,477400.0,12.2144,12.2464,12.2098,12.2418,477400.0
2006-11-16 11:50:00,26.78,26.78,26.73,26.74,932700.0,12.2464,12.2464,12.2235,12.2281,932700.0
2006-11-16 12:00:00,26.74,26.79,26.74,26.78,764300.0,12.2281,12.251,12.2281,12.2464,764300.0
2006-11-16 12:10:00,26.78,26.83,26.75,26.76,678600.0,12.2464,12.2693,12.2327,12.2372,678600.0
2006-11-16 12:20:00,26.75,26.77,26.75,26.76,413900.0,12.2327,12.2418,12.2327,12.2372,413900.0
2006-11-16 12:30:00,26.76,26.77,26.73,26.77,341300.0,12.2372,12.2418,12.2235,12.2418,341300.0
2006-11-16 12:40:00,26.77,26.8,26.74,26.79,595200.0,12.2418,12.2555,12.2281,12.251,595200.0
2006-11-16 12:50:00,26.79,26.79,26.76,26.77,290300.0,12.251,12.251,12.2372,12.2418,290300.0
2006-11-16 13:00:00,26.77,26.79,26.74,26.78,365200.0,12.2418,12.251,12.2281,12.2464,365200.0
2006-11-16 13:10:00,26.78,26.8,26.77,26.79,269400.0,12.2464,12.2555,12.2418,12.251,269400.0
2006-11-16 13:20:00,26.8,26.83,26.78,26.83,559100.0,12.2555,12.2693,12.2464,12.2693,559100.0
2006-11-16 13:30:00,26.82,26.87,26.82,26.86,509600.0,12.2647,12.2875,12.2647,12.283,509600.0
2006-11-16 13:40:00,26.86,26.88,26.83,26.87,665900.0,12.283,12.2921,12.2693,12.2875,665900.0
2006-11-16 13:50:00,26.87,26.93,26.86,26.88,877600.0,12.2875,12.315,12.283,12.2921,877600.0
2006-11-16 14:00:00,26.88,26.95,26.84,26.85,1163100.0,12.2921,12.3241,12.2738,12.2784,1163100.0
2006-11-16 14:10:00,26.85,26.85,26.8,26.84,857600.0,12.2784,12.2784,12.2555,12.2738,857600.0
2006-11-16 14:20:00,26.84,26.85,26.77,26.8,965300.0,12.2738,12.2784,12.2418,12.2555,965300.0
2006-11-16 14:30:00,26.8,26.84,26.79,26.82,841300.0,12.2555,12.2738,12.251,12.2647,841300.0
2006-11-16 14:40:00,26.82,26.87,26.81,26.86,935700.0,12.2647,12.2875,12.2601,12.283,935700.0
2006-11-16 14:50:00,26.86,26.9,26.85,26.88,1196000.0,12.283,12.3013,12.2784,12.2921,1196000.0
2006-11-16 15:00:00,26.89,26.9,26.81,26.83,1394500.0,12.2967,12.3013,12.2601,12.2693,1394500.0
2006-11-16 15:10:00,26.83,26.84,26.77,26.8,1846000.0,12.2693,12.2738,12.2418,12.2555,1846000.0
2006-11-16 15:20:00,26.8,26.83,26.78,26.79,1004000.0,12.2555,12.2693,12.2464,12.251,1004000.0
2006-11-16 15:30:00,26.79,26.84,26.79,26.81,1177000.0,12.251,12.2738,12.251,12.2601,1177000.0
2006-11-16 15:40:00,26.81,26.89,26.8,26.87,1201600.0,12.2601,12.2967,12.2555,12.2875,1201600.0
2006-11-16 15:50:00,26.87,26.88,26.76,26.77,1297200.0,12.2875,12.2921,12.2372,12.2418,1297200.0
2006-11-17 09:30:00,26.7,26.94,26.69,26.94,4538400.0,12.2098,12.3196,12.2052,12.3196,4538400.0
2006-11-17 09:40:00,26.93,27.0,26.9,26.91,1356400.0,12.315,12.347,12.3013,12.3058,1356400.0
2006-11-17 09:50:00,26.9,27.0,26.82,26.99,1205700.0,12.3013,12.347,12.2647,12.3424,1205700.0
2006-11-17 10:00:00,27.0,27.0,26.87,26.98,724000.0,12.347,12.347,12.2875,12.3379,724000.0
2006-11-17 10:10:00,26.99,27.0,26.95,27.0,1046700.0,12.3424,12.347,12.3241,12.347,1046700.0
2006-11-17 10:20:00,26.99,27.0,26.98,26.99,924700.0,12.3424,12.347,12.3379,12.3424,924700.0
2006-11-17 10:30:00,26.99,27.0,26.97,26.99,722700.0,12.3424,12.347,12.3333,12.3424,722700.0
2006-11-17 10:40:00,26.98,26.99,26.96,26.99,642000.0,12.3379,12.3424,12.3287,12.3424,642000.0
2006-11-17 10:50:00,26.99,26.99,26.92,26.97,653000.0,12.3424,12.3424,12.3104,12.3333,653000.0
2006-11-17 11:00:00,26.97,26.98,26.87,26.92,914600.0,12.3333,12.3379,12.2875,12.3104,914600.0
2006-11-17 11:10:00,26.91,26.98,26.91,26.96,692500.0,12.3058,12.3379,12.3058,12.3287,692500.0
2006-11-17 11:20:00,26.96,26.98,26.93,26.97,648000.0,12.3287,12.3379,12.315,12.3333,648000.0
2006-11-17 11:30:00,26.98,26.98,26.96,26.97,506200.0,12.3379,12.3379,12.3287,12.3333,506200.0
2006-11-17 11:40:00,26.97,26.99,26.96,26.98,390100.0,12.3333,12.3424,12.3287,12.3379,390100.0
2006-11-17 11:50:00,26.98,26.99,26.96,26.99,703100.0,12.3379,12.3424,12.3287,12.3424,703100.0
2006-11-17 12:00:00,26.99,27.0,26.98,26.99,674300.0,12.3424,12.347,12.3379,12.3424,674300.0
2006-11-17 12:10:00,27.0,27.0,26.97,26.98,664200.0,12.347,12.347,12.3333,12.3379,664200.0
2006-11-17 12:20:00,26.98,27.0,26.98,26.99,497700.0,12.3379,12.347,12.3379,12.3424,497700.0
2006-11-17 12:30:00,26.99,27.0,26.98,26.98,825700.0,12.3424,12.347,12.3379,12.3379,825700.0
2006-11-17 12:40:00,26.98,27.0,26.98,26.98,240800.0,12.3379,12.347,12.3379,12.3379,240800.0
2006-11-17 12:50:00,26.99,26.99,26.96,26.98,698600.0,12.3424,12.3424,12.3287,12.3379,698600.0
2006-11-17 13:00:00,26.98,26.99,26.97,26.97,274500.0,12.3379,12.3424,12.3333,12.3333,274500.0
2006-11-17 13:10:00,26.97,26.98,26.96,26.98,261100.0,12.3333,12.3379,12.3287,12.3379,261100.0
2006-11-17 13:20:00,26.97,26.99,26.97,26.98,286900.0,12.3333,12.3424,12.3333,12.3379,286900.0
2006-11-17 13:30:00,26.98,27.0,26.98,26.99,1936000.0,12.3379,12.347,12.3379,12.3424,1936000.0
2006-11-17 13:40:00,27.0,27.04,27.0,27.02,944200.0,12.347,12.3653,12.347,12.3561,944200.0
2006-11-17 13:50:00,27.02,27.04,27.01,27.03,709500.0,12.3561,12.3653,12.3516,12.3607,709500.0
2006-11-17 14:00:00,27.04,27.07,27.03,27.06,726600.0,12.3653,12.379,12.3607,12.3744,726600.0
2006-11-17 14:10:00,27.05,27.07,27.05,27.06,461200.0,12.3699,12.379,12.3699,12.3744,461200.0
2006-11-17 14:20:00,27.07,27.1,27.05,27.1,538000.0,12.379,12.3927,12.3699,12.3927,538000.0
2006-11-17 14:30:00,27.1,27.11,27.07,27.11,777200.0,12.3927,12.3973,12.379,12.3973,777200.0
2006-11-17 14:40:00,27.11,27.16,27.1,27.14,703600.0,12.3973,12.4202,12.3927,12.411,703600.0
2006-11-17 14:50:00,27.14,27.15,27.11,27.12,639000.0,12.411,12.4156,12.3973,12.4019,639000.0
2006-11-17 15:00:00,27.12,27.18,27.11,27.16,1302100.0,12.4019,12.4293,12.3973,12.4202,1302100.0
2006-11-17 15:10:00,27.15,27.16,27.1,27.15,885400.0,12.4156,12.4202,12.3927,12.4156,885400.0
2006-11-17 15:20:00,27.14,27.22,27.13,27.2,2650500.0,12.411,12.4476,12.4064,12.4385,2650500.0
2006-11-17 15:30:00,27.19,27.24,27.11,27.15,2225300.0,12.4339,12.4567,12.3973,12.4156,2225300.0
2006-11-17 15:40:00,27.15,27.23,27.11,27.11,2115000.0,12.4156,12.4522,12.3973,12.3973,2115000.0
2006-11-17 15:50:00,27.12,27.2,27.11,27.2,2839500.0,12.4019,12.4385,12.3973,12.4385,2839500.0
2006-11-20 09:30:00,27.15,27.21,27.13,27.15,1026700.0,12.4156,12.443,12.4064,12.4156,1026700.0
2006-11-20 09:40:00,27.15,27.28,27.15,27.25,695800.0,12.4156,12.475,12.4156,12.4613,695800.0
2006-11-20 09:50:00,27.26,27.28,27.21,27.27,741000.0,12.4659,12.475,12.443,12.4705,741000.0
2006-11-20 10:00:00,27.27,27.3,27.18,27.2,1054800.0,12.4705,12.4842,12.4293,12.4385,1054800.0
2006-11-20 10:10:00,27.21,27.26,27.16,27.25,1212000.0,12.443,12.4659,12.4202,12.4613,1212000.0
2006-11-20 10:20:00,27.26,27.26,27.22,27.22,567500.0,12.4659,12.4659,12.4476,12.4476,567500.0
2006-11-20 10:30:00,27.22,27.26,27.21,27.26,525900.0,12.4476,12.4659,12.443,12.4659,525900.0
2006-11-20 10:40:00,27.27,27.27,27.19,27.22,957700.0,12.4705,12.4705,12.4339,12.4476,957700.0
2006-11-20 10:50:00,27.23,27.27,27.2,27.25,991100.0,12.4522,12.4705,12.4385,12.4613,991100.0
2006-11-20 11:00:00,27.25,27.26,27.21,27.24,839500.0,12.4613,12.4659,12.443,12.4567,839500.0
2006-11-20 11:10:00,27.24,27.24,27.21,27.23,682200.0,12.4567,12.4567,12.443,12.4522,682200.0
2006-11-20 11:20:00,27.23,27.25,27.21,27.24,666900.0,12.4522,12.4613,12.443,12.4567,666900.0
2006-11-20 11:30:00,27.24,27.24,27.2,27.2,787700.0,12.4567,12.4567,12.4385,12.4385,787700.0
2006-11-20 11:40:00,27.21,27.21,27.11,27.14,648200.0,12.443,12.443,12.3973,12.411,648200.0
2006-11-20 11:50:00,27.15,27.17,27.08,27.15,990300.0,12.4156,12.4247,12.3836,12.4156,990300.0
2006-11-20 12:00:00,27.15,27.16,27.06,27.07,1004100.0,12.4156,12.4202,12.3744,12.379,1004100.0
2006-11-20 12:10:00,27.08,27.15,27.07,27.14,817800.0,12.3836,12.4156,12.379,12.411,817800.0
2006-11-20 12:20:00,27.13,27.16,27.13,27.14,553900.0,12.4064,12.4202,12.4064,12.411,553900.0
2006-11-20 12:30:00,27.15,27.15,27.02,27.08,463800.0,12.4156,12.4156,12.3561,12.3836,463800.0
2006-11-20 12:40:00,27.07,27.1,27.06,27.1,539500.0,12.379,12.3927,12.3744,12.3927,539500.0
2006-11-20 12:50:00,27.1,27.15,27.08,27.14,660700.0,12.3927,12.4156,12.3836,12.411,660700.0
2006-11-20 13:00:00,27.14,27.16,27.13,27.14,551200.0,12.411,12.4202,12.4064,12.411,551200.0
2006-11-20 13:10:00,27.15,27.15,27.11,27.12,331800.0,12.4156,12.4156,12.3973,12.4019,331800.0
2006-11-20 13:20:00,27.13,27.16,27.12,27.14,408200.0,12.4064,12.4202,12.4019,12.411,408200.0
2006-11-20 13:30:00,27.14,27.14,27.07,27.08,468300.0,12.411,12.411,12.379,12.3836,468300.0
2006-11-20 13:40:00,27.08,27.14,27.07,27.12,633500.0,12.3836,12.411,12.379,12.4019,633500.0
2006-11-20 13:50:00,27.12,27.13,27.09,27.11,500100.0,12.4019,12.4064,12.3882,12.3973,500100.0
2006-11-20 14:00:00,27.11,27.12,27.1,27.12,428900.0,12.3973,12.4019,12.3927,12.4019,428900.0
2006-11-20 14:10:00,27.13,27.14,27.12,27.12,514900.0,12.4064,12.411,12.4019,12.4019,514900.0
2006-11-20 14:20:00,27.11,27.13,27.09,27.1,559400.0,12.3973,12.4064,12.3882,12.3927,559400.0
2006-11-20 14:30:00,27.11,27.11,27.03,27.08,822100.0,12.3973,12.3973,12.3607,12.3836,822100.0
2006-11-20 14:40:00,27.09,27.1,27.07,27.09,813300.0,12.3882,12.3927,12.379,12.3882,813300.0
2006-11-20 14:50:00,27.09,27.12,27.09,27.09,2591500.0,12.3882,12.4019,12.3882,12.3882,2591500.0
2006-11-20 15:00:00,27.09,27.11,27.09,27.11,685000.0,12.3882,12.3973,12.3882,12.3973,685000.0
2006-11-20 15:10:00,27.11,27.13,27.09,27.09,740000.0,12.3973,12.4064,12.3882,12.3882,740000.0
2006-11-20 15:20:00,27.1,27.12,27.02,27.12,990100.0,12.3927,12.4019,12.3561,12.4019,990100.0
2006-11-20 15:30:00,27.12,27.14,27.1,27.13,978500.0,12.4019,12.411,12.3927,12.4064,978500.0
2006-11-20 15:40:00,27.13,27.14,27.06,27.09,824900.0,12.4064,12.411,12.3744,12.3882,824900.0
2006-11-20 15:50:00,27.09,27.11,27.06,27.08,1265000.0,12.3882,12.3973,12.3744,12.3836,1265000.0
2006-11-21 09:30:00,26.97,27.06,26.87,27.05,880100.0,12.3333,12.3744,12.2875,12.3699,880100.0
2006-11-21 09:40:00,27.05,27.1,27.02,27.07,514100.0,12.3699,12.3927,12.3561,12.379,514100.0
2006-11-21 09:50:00,27.06,27.14,27.04,27.13,646300.0,12.3744,12.411,12.3653,12.4064,646300.0
2006-11-21 10:00:00,27.14,27.15,27.05,27.05,495600.0,12.411,12.4156,12.3699,12.3699,495600.0
2006-11-21 10:10:00,27.05,27.08,27.05,27.07,437600.0,12.3699,12.3836,12.3699,12.379,437600.0
2006-11-21 10:20:00,27.07,27.07,27.04,27.05,505500.0,12.379,12.379,12.3653,12.3699,505500.0
2006-11-21 10:30:00,27.05,27.07,26.99,27.01,573400.0,12.3699,12.379,12.3424,12.3516,573400.0
2006-11-21 10:40:00,27.0,27.04,27.0,27.01,549900.0,12.347,12.3653,12.347,12.3516,549900.0
2006-11-21 10:50:00,27.02,27.03,27.0,27.01,390600.0,12.3561,12.3607,12.347,12.3516,390600.0
2006-11-21 11:00:00,27.0,27.03,27.0,27.02,342700.0,12.347,12.3607,12.347,12.3561,342700.0
2006-11-21 11:10:00,27.03,27.03,26.94,26.96,769200.0,12.3607,12.3607,12.3196,12.3287,769200.0
2006-11-21 11:20:00,26.97,27.01,26.94,27.0,1585300.0,12.3333,12.3516,12.3196,12.347,1585300.0
2006-11-21 11:30:00,26.99,27.04,26.98,27.04,687100.0,12.3424,12.3653,12.3379,12.3653,687100.0
2006-11-21 11:40:00,27.03,27.04,26.96,26.99,616000.0,12.3607,12.3653,12.3287,12.3424,616000.0
2006-11-21 11:50:00,26.99,27.01,26.97,26.99,741900.0,12.3424,12.3516,12.3333,12.3424,741900.0
2006-11-21 12:00:00,27.0,27.01,26.99,26.99,1070500.0,12.347,12.3516,12.3424,12.3424,1070500.0
2006-11-21 12:10:00,26.99,27.0,26.93,26.98,826900.0,12.3424,12.347,12.315,12.3379,826900.0
2006-11-21 12:20:00,26.99,27.01,26.98,27.01,337300.0,12.3424,12.3516,12.3379,12.3516,337300.0
2006-11-21 12:30:00,27.01,27.01,26.99,27.01,397900.0,12.3516,12.3516,12.3424,12.3516,397900.0
2006-11-21 12:40:00,27.01,27.03,26.99,27.01,296400.0,12.3516,12.3607,12.3424,12.3516,296400.0
2006-11-21 12:50:00,27.01,27.04,27.01,27.03,387500.0,12.3516,12.3653,12.3516,12.3607,387500.0
2006-11-21 13:00:00,27.03,27.06,27.0,27.0,431800.0,12.3607,12.3744,12.347,12.347,431800.0
2006-11-21 13:10:00,27.01,27.03,26.99,27.02,426700.0,12.3516,12.3607,12.3424,12.3561,426700.0
2006-11-21 13:20:00,27.03,27.05,27.02,27.02,320200.0,12.3607,12.3699,12.3561,12.3561,320200.0
2006-11-21 13:30:00,27.02,27.05,27.01,27.03,728800.0,12.3561,12.3699,12.3516,12.3607,728800.0
2006-11-21 13:40:00,27.02,27.05,27.01,27.03,527300.0,12.3561,12.3699,12.3516,12.3607,527300.0
2006-11-21 13:50:00,27.02,27.04,27.01,27.03,348300.0,12.3561,12.3653,12.3516,12.3607,348300.0
2006-11-21 14:00:00,27.03,27.04,26.97,26.97,434500.0,12.3607,12.3653,12.3333,12.3333,434500.0
2006-11-21 14:10:00,26.98,27.03,26.96,26.99,908700.0,12.3379,12.3607,12.3287,12.3424,908700.0
2006-11-21 14:20:00,26.99,27.01,26.97,26.99,489800.0,12.3424,12.3516,12.3333,12.3424,489800.0
2006-11-21 14:30:00,26.99,27.01,26.98,27.0,425200.0,12.3424,12.3516,12.3379,12.347,425200.0
2006-11-21 14:40:00,26.99,27.0,26.88,26.91,1087800.0,12.3424,12.347,12.2921,12.3058,1087800.0
2006-11-21 14:50:00,26.91,26.94,26.9,26.93,456900.0,12.3058,12.3196,12.3013,12.315,456900.0
2006-11-21 15:00:00,26.93,26.98,26.93,26.96,677200.0,12.315,12.3379,12.315,12.3287,677200.0
2006-11-21 15:10:00,26.95,26.99,26.94,26.97,419400.0,12.3241,12.3424,12.3196,12.3333,419400.0
2006-11-21 15:20:00,26.97,27.04,26.96,27.02,728200.0,12.3333,12.3653,12.3287,12.3561,728200.0
2006-11-21 15:30:00,27.02,27.07,27.01,27.07,824800.0,12.3561,12.379,12.3516,12.379,824800.0
2006-11-21 15:40:00,27.06,27.15,27.06,27.09,1731600.0,12.3744,12.4156,12.3744,12.3882,1731600.0
2006-11-21 15:50:00,27.09,27.09,27.02,27.05,1272900.0,12.3882,12.3882,12.3561,12.3699,1272900.0
2006-11-22 09:30:00,27.0,27.18,26.95,27.18,811100.0,12.347,12.4293,12.3241,12.4293,811100.0
2006-11-22 09:40:00,27.18,27.21,27.12,27.18,670700.0,12.4293,12.443,12.4019,12.4293,670700.0
2006-11-22 09:50:00,27.18,27.2,27.13,27.19,417600.0,12.4293,12.4385,12.4064,12.4339,417600.0
2006-11-22 10:00:00,27.18,27.19,27.12,27.14,407700.0,12.4293,12.4339,12.4019,12.411,407700.0
2006-11-22 10:10:00,27.15,27.15,27.05,27.1,769700.0,12.4156,12.4156,12.3699,12.3927,769700.0
2006-11-22 10:20:00,27.1,27.12,27.05,27.11,623800.0,12.3927,12.4019,12.3699,12.3973,623800.0
2006-11-22 10:30:00,27.1,27.12,27.07,27.08,385300.0,12.3927,12.4019,12.379,12.3836,385300.0
2006-11-22 10:40:00,27.09,27.14,27.07,27.12,499500.0,12.3882,12.411,12.379,12.4019,499500.0
2006-11-22 10:50:00,27.12,27.15,27.1,27.13,639700.0,12.4019,12.4156,12.3927,12.4064,639700.0
2006-11-22 11:00:00,27.14,27.19,27.12,27.17,472500.0,12.411,12.4339,12.4019,12.4247,472500.0
2006-11-22 11:10:00,27.16,27.18,27.14,27.15,247900.0,12.4202,12.4293,12.411,12.4156,247900.0
2006-11-22 11:20:00,27.15,27.18,27.15,27.15,318000.0,12.4156,12.4293,12.4156,12.4156,318000.0
2006-11-22 11:30:00,27.15,27.16,27.13,27.13,300900.0,12.4156,12.4202,12.4064,12.4064,300900.0
2006-11-22 11:40:00,27.12,27.13,27.09,27.09,290000.0,12.4019,12.4064,12.3882,12.3882,290000.0
2006-11-22 11:50:00,27.09,27.1,27.06,27.08,353600.0,12.3882,12.3927,12.3744,12.3836,353600.0
2006-11-22 12:00:00,27.07,27.16,27.07,27.15,613900.0,12.379,12.4202,12.379,12.4156,613900.0
2006-11-22 12:10:00,27.15,27.2,27.15,27.2,803000.0,12.4156,12.4385,12.4156,12.4385,803000.0
2006-11-22 12:20:00,27.2,27.2,27.15,27.17,512800.0,12.4385,12.4385,12.4156,12.4247,512800.0
2006-11-22 12:30:00,27.18,27.19,27.15,27.17,222200.0,12.4293,12.4339,12.4156,12.4247,222200.0
2006-11-22 12:40:00,27.16,27.18,27.14,27.14,246500.0,12.4202,12.4293,12.411,12.411,246500.0
2006-11-22 12:50:00,27.14,27.16,27.14,27.15,300900.0,12.411,12.4202,12.411,12.4156,300900.0
2006-11-22 13:00:00,27.15,27.2,27.15,27.18,199400.0,12.4156,12.4385,12.4156,12.4293,199400.0
2006-11-22 13:10:00,27.18,27.2,27.16,27.18,169000.0,12.4293,12.4385,12.4202,12.4293,169000.0
2006-11-22 13:20:00,27.18,27.19,27.17,27.19,188100.0,12.4293,12.4339,12.4247,12.4339,188100.0
2006-11-22 13:30:00,27.18,27.19,27.18,27.18,116200.0,12.4293,12.4339,12.4293,12.4293,116200.0
2006-11-22 13:40:00,27.18,27.19,27.18,27.18,104500.0,12.4293,12.4339,12.4293,12.4293,104500.0
2006-11-22 13:50:00,27.18,27.21,27.18,27.21,368700.0,12.4293,12.443,12.4293,12.443,368700.0
2006-11-22 14:00:00,27.2,27.22,27.2,27.22,563400.0,12.4385,12.4476,12.4385,12.4476,563400.0
2006-11-22 14:10:00,27.22,27.22,27.15,27.19,466300.0,12.4476,12.4476,12.4156,12.4339,466300.0
2006-11-22 14:20:00,27.19,27.23,27.18,27.22,256600.0,12.4339,12.4522,12.4293,12.4476,256600.0
2006-11-22 14:30:00,27.22,27.26,27.22,27.24,446800.0,12.4476,12.4659,12.4476,12.4567,446800.0
2006-11-22 14:40:00,27.24,27.27,27.23,27.25,448500.0,12.4567,12.4705,12.4522,12.4613,448500.0
2006-11-22 14:50:00,27.26,27.28,27.25,27.25,243800.0,12.4659,12.475,12.4613,12.4613,243800.0
2006-11-22 15:00:00,27.25,27.29,27.25,27.28,455300.0,12.4613,12.4796,12.4613,12.475,455300.0
2006-11-22 15:10:00,27.29,27.29,27.25,27.25,373800.0,12.4796,12.4796,12.4613,12.4613,373800.0
2006-11-22 15:20:00,27.26,27.26,27.16,27.19,603800.0,12.4659,12.4659,12.4202,12.4339,603800.0
2006-11-22 15:30:00,27.19,27.22,27.12,27.13,1150100.0,12.4339,12.4476,12.4019,12.4064,1150100.0
2006-11-22 15:40:00,27.14,27.16,27.09,27.11,965300.0,12.411,12.4202,12.3882,12.3973,965300.0
2006-11-22 15:50:00,27.11,27.15,27.08,27.1,1129300.0,12.3973,12.4156,12.3836,12.3927,1129300.0
2006-11-24 09:30:00,26.91,27.05,26.86,26.94,1249100.0,12.3058,12.3699,12.283,12.3196,1249100.0
2006-11-24 09:40:00,26.94,26.96,26.89,26.9,350800.0,12.3196,12.3287,12.2967,12.3013,350800.0
2006-11-24 09:50:00,26.88,26.94,26.87,26.9,219100.0,12.2921,12.3196,12.2875,12.3013,219100.0
2006-11-24 10:00:00,26.91,26.96,26.9,26.92,256400.0,12.3058,12.3287,12.3013,12.3104,256400.0
2006-11-24 10:10:00,26.92,26.93,26.87,26.88,274900.0,12.3104,12.315,12.2875,12.2921,274900.0
2006-11-24 10:20:00,26.88,26.97,26.87,26.96,313600.0,12.2921,12.3333,12.2875,12.3287,313600.0
2006-11-24 10:30:00,26.96,26.96,26.93,26.93,285200.0,12.3287,12.3287,12.315,12.315,285200.0
2006-11-24 10:40:00,26.94,27.0,26.93,26.96,283600.0,12.3196,12.347,12.315,12.3287,283600.0
2006-11-24 10:50:00,26.96,26.98,26.95,26.96,217100.0,12.3287,12.3379,12.3241,12.3287,217100.0
2006-11-24 11:00:00,26.96,26.96,26.91,26.93,464700.0,12.3287,12.3287,12.3058,12.315,464700.0
2006-11-24 11:10:00,26.93,27.05,26.92,27.02,442300.0,12.315,12.3699,12.3104,12.3561,442300.0
2006-11-24 11:20:00,27.02,27.03,26.99,27.01,219000.0,12.3561,12.3607,12.3424,12.3516,219000.0
2006-11-24 11:30:00,27.02,27.02,26.93,26.95,277300.0,12.3561,12.3561,12.315,12.3241,277300.0
2006-11-24 11:40:00,26.95,26.98,26.95,26.96,224000.0,12.3241,12.3379,12.3241,12.3287,224000.0
2006-11-24 11:50:00,26.96,26.99,26.95,26.97,201400.0,12.3287,12.3424,12.3241,12.3333,201400.0
2006-11-24 12:00:00,26.97,26.98,26.93,26.95,293900.0,12.3333,12.3379,12.315,12.3241,293900.0
2006-11-24 12:10:00,26.95,26.99,26.94,26.98,314300.0,12.3241,12.3424,12.3196,12.3379,314300.0
2006-11-24 12:20:00,26.98,26.99,26.95,26.97,215800.0,12.3379,12.3424,12.3241,12.3333,215800.0
2006-11-24 12:30:00,26.96,26.98,26.9,26.91,452600.0,12.3287,12.3379,12.3013,12.3058,452600.0
2006-11-24 12:40:00,26.92,26.97,26.91,26.97,585700.0,12.3104,12.3333,12.3058,12.3333,585700.0
2006-11-24 12:50:00,26.97,27.0,26.9,26.9,922400.0,12.3333,12.347,12.3013,12.3013,922400.0
2006-11-24 13:00:00,26.9,27.1,26.89,27.1,519100.0,12.3013,12.3927,12.2967,12.3927,519100.0
2006-11-24 13:10:00,27.1,27.1,27.03,27.1,6300.0,12.3927,12.3927,12.3607,12.3927,6300.0
2006-11-24 13:20:00,27.1,27.1,27.1,27.1,100.0,12.3927,12.3927,12.3927,12.3927,100.0
2006-11-24 13:30:00,27.1,27.1,27.1,27.1,0.0,12.3927,12.3927,12.3927,12.3927,0.0
2006-11-24 13:40:00,26.89,26.89,26.89,26.89,100.0,12.2967,12.2967,12.2967,12.2967,100.0
2006-11-24 13:50:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:00:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:10:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:20:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:30:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:40:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:50:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:00:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:10:00,26.94,26.94,26.94,26.94,700.0,12.3196,12.3196,12.3196,12.3196,700.0
2006-11-24 15:20:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:30:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:40:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-24 15:50:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-27 09:30:00,26.89,27.17,26.88,27.15,1410600.0,12.2967,12.4247,12.2921,12.4156,1410600.0
2006-11-27 09:40:00,27.15,27.17,27.09,27.11,883000.0,12.4156,12.4247,12.3882,12.3973,883000.0
2006-11-27 09:50:00,27.11,27.13,27.01,27.01,793300.0,12.3973,12.4064,12.3516,12.3516,793300.0
2006-11-27 10:00:00,27.01,27.09,26.97,27.06,1117000.0,12.3516,12.3882,12.3333,12.3744,1117000.0
2006-11-27 10:10:00,27.07,27.08,26.98,27.01,804900.0,12.379,12.3836,12.3379,12.3516,804900.0
2006-11-27 10:20:00,27.01,27.07,27.01,27.02,1014700.0,12.3516,12.379,12.3516,12.3561,1014700.0
2006-11-27 10:30:00,27.03,27.09,27.01,27.09,751000.0,12.3607,12.3882,12.3516,12.3882,751000.0
2006-11-27 10:40:00,27.08,27.1,27.06,27.06,814600.0,12.3836,12.3927,12.3744,12.3744,814600.0
2006-11-27 10:50:00,27.07,27.1,27.04,27.07,948600.0,12.379,12.3927,12.3653,12.379,948600.0
2006-11-27 11:00:00,27.07,27.07,26.98,27.01,946500.0,12.379,12.379,12.3379,12.3516,946500.0
2006-11-27 11:10:00,27.01,27.02,26.92,26.94,675100.0,12.3516,12.3561,12.3104,12.3196,675100.0
2006-11-27 11:20:00,26.94,26.96,26.9,26.91,710700.0,12.3196,12.3287,12.3013,12.3058,710700.0
2006-11-27 11:30:00,26.91,26.97,26.9,26.93,646900.0,12.3058,12.3333,12.3013,12.315,646900.0
2006-11-27 11:40:00,26.94,26.95,26.87,26.9,764000.0,12.3196,12.3241,12.2875,12.3013,764000.0
2006-11-27 11:50:00,26.89,26.9,26.85,26.88,802900.0,12.2967,12.3013,12.2784,12.2921,802900.0
2006-11-27 12:00:00,26.88,26.9,26.84,26.85,441300.0,12.2921,12.3013,12.2738,12.2784,441300.0
2006-11-27 12:10:00,26.86,26.88,26.85,26.86,326700.0,12.283,12.2921,12.2784,12.283,326700.0
2006-11-27 12:20:00,26.87,26.89,26.86,26.87,333700.0,12.2875,12.2967,12.283,12.2875,333700.0
2006-11-27 12:30:00,26.87,26.88,26.77,26.78,834800.0,12.2875,12.2921,12.2418,12.2464,834800.0
2006-11-27 12:40:00,26.77,26.84,26.77,26.8,796800.0,12.2418,12.2738,12.2418,12.2555,796800.0
2006-11-27 12:50:00,26.8,26.86,26.79,26.86,504000.0,12.2555,12.283,12.251,12.283,504000.0
2006-11-27 13:00:00,26.86,26.91,26.8,26.88,1395900.0,12.283,12.3058,12.2555,12.2921,1395900.0
2006-11-27 13:10:00,26.89,26.92,26.85,26.91,1270900.0,12.2967,12.3104,12.2784,12.3058,1270900.0
2006-11-27 13:20:00,26.91,26.97,26.89,26.97,627600.0,12.3058,12.3333,12.2967,12.3333,627600.0
2006-11-27 13:30:00,26.97,26.98,26.91,26.92,1117800.0,12.3333,12.3379,12.3058,12.3104,1117800.0
2006-11-27 13:40:00,26.93,26.99,26.92,26.99,756200.0,12.315,12.3424,12.3104,12.3424,756200.0
2006-11-27 13:50:00,26.98,27.0,26.95,26.98,604600.0,12.3379,12.347,12.3241,12.3379,604600.0
2006-11-27 14:00:00,26.97,26.98,26.9,26.9,760700.0,12.3333,12.3379,12.3013,12.3013,760700.0
2006-11-27 14:10:00,26.91,26.96,26.9,26.91,500800.0,12.3058,12.3287,12.3013,12.3058,500800.0
2006-11-27 14:20:00,26.91,26.99,26.91,26.98,890400.0,12.3058,12.3424,12.3058,12.3379,890400.0
2006-11-27 14:30:00,26.98,26.99,26.96,26.96,777300.0,12.3379,12.3424,12.3287,12.3287,777300.0
2006-11-27 14:40:00,26.97,26.98,26.94,26.97,1048000.0,12.3333,12.3379,12.3196,12.3333,1048000.0
2006-11-27 14:50:00,26.97,26.97,26.9,26.91,815700.0,12.3333,12.3333,12.3013,12.3058,815700.0
2006-11-27 15:00:00,26.91,26.93,26.9,26.92,615900.0,12.3058,12.315,12.3013,12.3104,615900.0
2006-11-27 15:10:00,26.91,26.95,26.91,26.93,1124400.0,12.3058,12.3241,12.3058,12.315,1124400.0
2006-11-27 15:20:00,26.93,26.95,26.92,26.95,600800.0,12.315,12.3241,12.3104,12.3241,600800.0
2006-11-27 15:30:00,26.95,27.01,26.95,26.99,841300.0,12.3241,12.3516,12.3241,12.3424,841300.0
2006-11-27 15:40:00,26.99,26.99,26.95,26.96,1435400.0,12.3424,12.3424,12.3241,12.3287,1435400.0
2006-11-27 15:50:00,26.97,26.98,26.95,26.96,1144800.0,12.3333,12.3379,12.3241,12.3287,1144800.0
2006-11-28 09:30:00,27.0,27.04,26.9,27.04,1982800.0,12.347,12.3653,12.3013,12.3653,1982800.0
2006-11-28 09:40:00,27.04,27.08,27.0,27.01,1328200.0,12.3653,12.3836,12.347,12.3516,1328200.0
2006-11-28 09:50:00,27.01,27.04,26.99,27.01,850200.0,12.3516,12.3653,12.3424,12.3516,850200.0
2006-11-28 10:00:00,27.0,27.06,27.0,27.05,1008000.0,12.347,12.3744,12.347,12.3699,1008000.0
2006-11-28 10:10:00,27.05,27.06,26.93,26.96,999200.0,12.3699,12.3744,12.315,12.3287,999200.0
2006-11-28 10:20:00,26.96,27.02,26.92,27.01,1174700.0,12.3287,12.3561,12.3104,12.3516,1174700.0
2006-11-28 10:30:00,27.01,27.05,27.0,27.05,472600.0,12.3516,12.3699,12.347,12.3699,472600.0
2006-11-28 10:40:00,27.04,27.05,27.0,27.01,426600.0,12.3653,12.3699,12.347,12.3516,426600.0
2006-11-28 10:50:00,27.01,27.02,26.96,26.96,581600.0,12.3516,12.3561,12.3287,12.3287,581600.0
2006-11-28 11:00:00,26.96,26.99,26.95,26.96,463300.0,12.3287,12.3424,12.3241,12.3287,463300.0
2006-11-28 11:10:00,26.95,26.99,26.94,26.99,551400.0,12.3241,12.3424,12.3196,12.3424,551400.0
2006-11-28 11:20:00,26.98,27.0,26.92,26.93,629600.0,12.3379,12.347,12.3104,12.315,629600.0
2006-11-28 11:30:00,26.93,26.94,26.9,26.94,411000.0,12.315,12.3196,12.3013,12.3196,411000.0
2006-11-28 11:40:00,26.93,26.94,26.88,26.89,673300.0,12.315,12.3196,12.2921,12.2967,673300.0
2006-11-28 11:50:00,26.89,26.91,26.86,26.86,534500.0,12.2967,12.3058,12.283,12.283,534500.0
2006-11-28 12:00:00,26.86,26.89,26.86,26.88,462100.0,12.283,12.2967,12.283,12.2921,462100.0
2006-11-28 12:10:00,26.87,26.88,26.85,26.85,199200.0,12.2875,12.2921,12.2784,12.2784,199200.0
2006-11-28 12:20:00,26.86,26.89,26.82,26.89,704400.0,12.283,12.2967,12.2647,12.2967,704400.0
2006-11-28 12:30:00,26.89,26.9,26.82,26.85,787000.0,12.2967,12.3013,12.2647,12.2784,787000.0
2006-11-28 12:40:00,26.86,26.88,26.84,26.88,666900.0,12.283,12.2921,12.2738,12.2921,666900.0
2006-11-28 12:50:00,26.87,26.93,26.87,26.91,684300.0,12.2875,12.315,12.2875,12.3058,684300.0
2006-11-28 13:00:00,26.9,26.98,26.88,26.93,487500.0,12.3013,12.3379,12.2921,12.315,487500.0
2006-11-28 13:10:00,26.92,26.95,26.9,26.9,332500.0,12.3104,12.3241,12.3013,12.3013,332500.0
2006-11-28 13:20:00,26.91,26.91,26.82,26.85,548100.0,12.3058,12.3058,12.2647,12.2784,548100.0
2006-11-28 13:30:00,26.84,26.89,26.84,26.88,246900.0,12.2738,12.2967,12.2738,12.2921,246900.0
2006-11-28 13:40:00,26.88,26.96,26.88,26.92,579200.0,12.2921,12.3287,12.2921,12.3104,579200.0
2006-11-28 13:50:00,26.92,26.97,26.92,26.97,338200.0,12.3104,12.3333,12.3104,12.3333,338200.0
2006-11-28 14:00:00,26.97,26.97,26.92,26.96,478600.0,12.3333,12.3333,12.3104,12.3287,478600.0
2006-11-28 14:10:00,26.96,27.06,26.96,27.03,1506800.0,12.3287,12.3744,12.3287,12.3607,1506800.0
2006-11-28 14:20:00,27.03,27.05,27.01,27.02,619400.0,12.3607,12.3699,12.3516,12.3561,619400.0
2006-11-28 14:30:00,27.02,27.05,26.95,26.97,760100.0,12.3561,12.3699,12.3241,12.3333,760100.0
2006-11-28 14:40:00,26.96,27.0,26.94,26.96,784800.0,12.3287,12.347,12.3196,12.3287,784800.0
2006-11-28 14:50:00,26.95,26.97,26.91,26.92,509400.0,12.3241,12.3333,12.3058,12.3104,509400.0
2006-11-28 15:00:00,26.92,26.94,26.88,26.88,847700.0,12.3104,12.3196,12.2921,12.2921,847700.0
2006-11-28 15:10:00,26.88,26.99,26.87,26.99,682000.0,12.2921,12.3424,12.2875,12.3424,682000.0
2006-11-28 15:20:00,26.99,27.02,26.96,26.99,1107300.0,12.3424,12.3561,12.3287,12.3424,1107300.0
2006-11-28 15:30:00,26.99,27.01,26.95,26.99,879300.0,12.3424,12.3516,12.3241,12.3424,879300.0
2006-11-28 15:40:00,26.99,27.05,26.98,27.02,1230100.0,12.3424,12.3699,12.3379,12.3561,1230100.0
2006-11-28 15:50:00,27.01,27.05,27.01,27.04,786200.0,12.3516,12.3699,12.3516,12.3653,786200.0
2006-11-29 09:30:00,27.29,27.46,27.29,27.45,3667000.0,12.4796,12.5574,12.4796,12.5528,3667000.0
2006-11-29 09:40:00,27.45,27.46,27.37,27.39,2192400.0,12.5528,12.5574,12.5162,12.5253,2192400.0
2006-11-29 09:50:00,27.39,27.42,27.32,27.34,1866600.0,12.5253,12.5391,12.4933,12.5025,1866600.0
2006-11-29 10:00:00,27.34,27.35,27.25,27.25,1749500.0,12.5025,12.5071,12.4613,12.4613,1749500.0
2006-11-29 10:10:00,27.26,27.29,27.18,27.24,2120700.0,12.4659,12.4796,12.4293,12.4567,2120700.0
2006-11-29 10:20:00,27.24,27.27,27.05,27.12,1797100.0,12.4567,12.4705,12.3699,12.4019,1797100.0
2006-11-29 10:30:00,27.12,27.16,27.07,27.16,1664400.0,12.4019,12.4202,12.379,12.4202,1664400.0
2006-11-29 10:40:00,27.16,27.18,27.08,27.08,979300.0,12.4202,12.4293,12.3836,12.3836,979300.0
2006-11-29 10:50:00,27.08,27.14,27.07,27.11,773900.0,12.3836,12.411,12.379,12.3973,773900.0
2006-11-29 11:00:00,27.11,27.22,27.1,27.18,1067300.0,12.3973,12.4476,12.3927,12.4293,1067300.0
2006-11-29 11:10:00,27.17,27.24,27.14,27.21,712300.0,12.4247,12.4567,12.411,12.443,712300.0
2006-11-29 11:20:00,27.22,27.28,27.22,27.28,1002600.0,12.4476,12.475,12.4476,12.475,1002600.0
2006-11-29 11:30:00,27.27,27.3,27.25,27.26,818300.0,12.4705,12.4842,12.4613,12.4659,818300.0
2006-11-29 11:40:00,27.27,27.28,27.22,27.24,546500.0,12.4705,12.475,12.4476,12.4567,546500.0
2006-11-29 11:50:00,27.25,27.28,27.23,27.25,314500.0,12.4613,12.475,12.4522,12.4613,314500.0
2006-11-29 12:00:00,27.25,27.26,27.22,27.23,290900.0,12.4613,12.4659,12.4476,12.4522,290900.0
2006-11-29 12:10:00,27.23,27.24,27.21,27.22,203800.0,12.4522,12.4567,12.443,12.4476,203800.0
2006-11-29 12:20:00,27.22,27.23,27.19,27.21,616800.0,12.4476,12.4522,12.4339,12.443,616800.0
2006-11-29 12:30:00,27.2,27.21,27.16,27.18,438600.0,12.4385,12.443,12.4202,12.4293,438600.0
2006-11-29 12:40:00,27.19,27.19,27.16,27.17,291600.0,12.4339,12.4339,12.4202,12.4247,291600.0
2006-11-29 12:50:00,27.18,27.22,27.17,27.21,383600.0,12.4293,12.4476,12.4247,12.443,383600.0
2006-11-29 13:00:00,27.2,27.21,27.12,27.14,627900.0,12.4385,12.443,12.4019,12.411,627900.0
2006-11-29 13:10:00,27.13,27.19,27.12,27.19,443900.0,12.4064,12.4339,12.4019,12.4339,443900.0
2006-11-29 13:20:00,27.19,27.2,27.13,27.13,593500.0,12.4339,12.4385,12.4064,12.4064,593500.0
2006-11-29 13:30:00,27.14,27.16,27.08,27.11,884800.0,12.411,12.4202,12.3836,12.3973,884800.0
2006-11-29 13:40:00,27.1,27.15,27.1,27.14,515500.0,12.3927,12.4156,12.3927,12.411,515500.0
2006-11-29 13:50:00,27.14,27.15,27.1,27.11,419700.0,12.411,12.4156,12.3927,12.3973,419700.0
2006-11-29 14:00:00,27.12,27.13,27.08,27.11,662000.0,12.4019,12.4064,12.3836,12.3973,662000.0
2006-11-29 14:10:00,27.11,27.12,27.01,27.04,779400.0,12.3973,12.4019,12.3516,12.3653,779400.0
2006-11-29 14:20:00,27.03,27.06,27.0,27.01,527400.0,12.3607,12.3744,12.347,12.3516,527400.0
2006-11-29 14:30:00,27.01,27.09,27.0,27.01,678300.0,12.3516,12.3882,12.347,12.3516,678300.0
2006-11-29 14:40:00,27.0,27.04,26.95,27.03,954700.0,12.347,12.3653,12.3241,12.3607,954700.0
2006-11-29 14:50:00,27.04,27.1,27.0,27.05,954800.0,12.3653,12.3927,12.347,12.3699,954800.0
2006-11-29 15:00:00,27.05,27.13,27.02,27.11,751900.0,12.3699,12.4064,12.3561,12.3973,751900.0
2006-11-29 15:10:00,27.1,27.14,26.98,27.04,1019500.0,12.3927,12.411,12.3379,12.3653,1019500.0
2006-11-29 15:20:00,27.04,27.05,26.99,27.03,712200.0,12.3653,12.3699,12.3424,12.3607,712200.0
2006-11-29 15:30:00,27.03,27.11,27.02,27.1,729700.0,12.3607,12.3973,12.3561,12.3927,729700.0
2006-11-29 15:40:00,27.1,27.11,27.08,27.1,739800.0,12.3927,12.3973,12.3836,12.3927,739800.0
2006-11-29 15:50:00,27.1,27.11,26.9,27.08,2060900.0,12.3927,12.3973,12.3013,12.3836,2060900.0
2006-11-30 09:30:00,27.4,27.49,27.37,27.38,3353100.0,12.5299,12.5711,12.5162,12.5208,3353100.0
2006-11-30 09:40:00,27.38,27.5,27.36,27.5,4065000.0,12.5208,12.5756,12.5116,12.5756,4065000.0
2006-11-30 09:50:00,27.5,27.69,27.48,27.6,4126500.0,12.5756,12.6625,12.5665,12.6214,4126500.0
2006-11-30 10:00:00,27.6,27.61,27.44,27.53,3403800.0,12.6214,12.6259,12.5482,12.5894,3403800.0
2006-11-30 10:10:00,27.53,27.65,27.52,27.63,1735100.0,12.5894,12.6442,12.5848,12.6351,1735100.0
2006-11-30 10:20:00,27.62,27.63,27.55,27.59,1446600.0,12.6305,12.6351,12.5985,12.6168,1446600.0
2006-11-30 10:30:00,27.59,27.66,27.58,27.65,1051500.0,12.6168,12.6488,12.6122,12.6442,1051500.0
2006-11-30 10:40:00,27.65,27.66,27.6,27.64,604500.0,12.6442,12.6488,12.6214,12.6397,604500.0
2006-11-30 10:50:00,27.64,27.75,27.59,27.75,1689300.0,12.6397,12.69,12.6168,12.69,1689300.0
2006-11-30 11:00:00,27.74,27.85,27.68,27.79,1954700.0,12.6854,12.7357,12.658,12.7083,1954700.0
2006-11-30 11:10:00,27.8,27.88,27.78,27.85,1710600.0,12.7128,12.7494,12.7037,12.7357,1710600.0
2006-11-30 11:20:00,27.85,27.85,27.63,27.68,2514600.0,12.7357,12.7357,12.6351,12.658,2514600.0
2006-11-30 11:30:00,27.67,27.73,27.65,27.68,1790300.0,12.6534,12.6808,12.6442,12.658,1790300.0
2006-11-30 11:40:00,27.67,27.7,27.64,27.69,1193100.0,12.6534,12.6671,12.6397,12.6625,1193100.0
2006-11-30 11:50:00,27.68,27.68,27.64,27.67,553900.0,12.658,12.658,12.6397,12.6534,553900.0
2006-11-30 12:00:00,27.66,27.71,27.62,27.63,645600.0,12.6488,12.6717,12.6305,12.6351,645600.0
2006-11-30 12:10:00,27.63,27.64,27.56,27.56,901300.0,12.6351,12.6397,12.6031,12.6031,901300.0
2006-11-30 12:20:00,27.56,27.61,27.56,27.58,583500.0,12.6031,12.6259,12.6031,12.6122,583500.0
2006-11-30 12:30:00,27.58,27.61,27.56,27.61,505200.0,12.6122,12.6259,12.6031,12.6259,505200.0
2006-11-30 12:40:00,27.61,27.62,27.57,27.59,478300.0,12.6259,12.6305,12.6077,12.6168,478300.0
2006-11-30 12:50:00,27.59,27.62,27.58,27.61,398200.0,12.6168,12.6305,12.6122,12.6259,398200.0
2006-11-30 13:00:00,27.6,27.61,27.55,27.58,456600.0,12.6214,12.6259,12.5985,12.6122,456600.0
2006-11-30 13:10:00,27.58,27.67,27.57,27.62,762700.0,12.6122,12.6534,12.6077,12.6305,762700.0
2006-11-30 13:20:00,27.61,27.63,27.59,27.62,547300.0,12.6259,12.6351,12.6168,12.6305,547300.0
2006-11-30 13:30:00,27.62,27.65,27.58,27.62,616100.0,12.6305,12.6442,12.6122,12.6305,616100.0
2006-11-30 13:40:00,27.62,27.64,27.6,27.61,640400.0,12.6305,12.6397,12.6214,12.6259,640400.0
2006-11-30 13:50:00,27.62,27.63,27.5,27.59,1072800.0,12.6305,12.6351,12.5756,12.6168,1072800.0
2006-11-30 14:00:00,27.59,27.6,27.56,27.59,1158300.0,12.6168,12.6214,12.6031,12.6168,1158300.0
2006-11-30 14:10:00,27.59,27.6,27.51,27.54,908700.0,12.6168,12.6214,12.5802,12.5939,908700.0
2006-11-30 14:20:00,27.54,27.57,27.52,27.57,825800.0,12.5939,12.6077,12.5848,12.6077,825800.0
2006-11-30 14:30:00,27.57,27.66,27.56,27.61,1273700.0,12.6077,12.6488,12.6031,12.6259,1273700.0
2006-11-30 14:40:00,27.61,27.64,27.59,27.64,440200.0,12.6259,12.6397,12.6168,12.6397,440200.0
2006-11-30 14:50:00,27.63,27.67,27.61,27.64,1044200.0,12.6351,12.6534,12.6259,12.6397,1044200.0
2006-11-30 15:00:00,27.65,27.65,27.58,27.62,1130400.0,12.6442,12.6442,12.6122,12.6305,1130400.0
2006-11-30 15:10:00,27.62,27.65,27.59,27.62,1137400.0,12.6305,12.6442,12.6168,12.6305,1137400.0
2006-11-30 15:20:00,27.62,27.66,27.56,27.57,1295300.0,12.6305,12.6488,12.6031,12.6077,1295300.0
2006-11-30 15:30:00,27.58,27.62,27.54,27.58,1893900.0,12.6122,12.6305,12.5939,12.6122,1893900.0
2006-11-30 15:40:00,27.58,27.59,27.49,27.51,1854200.0,12.6122,12.6168,12.5711,12.5802,1854200.0
2006-11-30 15:50:00,27.52,27.53,27.5,27.5,2035800.0,12.5848,12.5894,12.5756,12.5756,2035800.0
2006-12-01 09:30:00,27.61,27.75,27.5,27.69,2243400.0,12.6259,12.69,12.5756,12.6625,2243400.0
2006-12-01 09:40:00,27.69,27.71,27.64,27.64,931300.0,12.6625,12.6717,12.6397,12.6397,931300.0
2006-12-01 09:50:00,27.64,27.66,27.6,27.62,854100.0,12.6397,12.6488,12.6214,12.6305,854100.0
2006-12-01 10:00:00,27.62,27.64,27.53,27.56,2023500.0,12.6305,12.6397,12.5894,12.6031,2023500.0
2006-12-01 10:10:00,27.57,27.63,27.54,27.57,731200.0,12.6077,12.6351,12.5939,12.6077,731200.0
2006-12-01 10:20:00,27.57,27.63,27.55,27.58,1426600.0,12.6077,12.6351,12.5985,12.6122,1426600.0
2006-12-01 10:30:00,27.58,27.61,27.54,27.58,901100.0,12.6122,12.6259,12.5939,12.6122,901100.0
2006-12-01 10:40:00,27.58,27.61,27.57,27.6,1283800.0,12.6122,12.6259,12.6077,12.6214,1283800.0
2006-12-01 10:50:00,27.6,27.64,27.59,27.61,814200.0,12.6214,12.6397,12.6168,12.6259,814200.0
2006-12-01 11:00:00,27.61,27.68,27.6,27.65,1146500.0,12.6259,12.658,12.6214,12.6442,1146500.0
2006-12-01 11:10:00,27.65,27.67,27.6,27.62,904500.0,12.6442,12.6534,12.6214,12.6305,904500.0
2006-12-01 11:20:00,27.62,27.65,27.61,27.65,779000.0,12.6305,12.6442,12.6259,12.6442,779000.0
2006-12-01 11:30:00,27.65,27.71,27.62,27.7,799400.0,12.6442,12.6717,12.6305,12.6671,799400.0
2006-12-01 11:40:00,27.7,27.71,27.64,27.68,1028700.0,12.6671,12.6717,12.6397,12.658,1028700.0
2006-12-01 11:50:00,27.67,27.75,27.66,27.73,1145600.0,12.6534,12.69,12.6488,12.6808,1145600.0
2006-12-01 12:00:00,27.74,27.75,27.69,27.7,947900.0,12.6854,12.69,12.6625,12.6671,947900.0
2006-12-01 12:10:00,27.71,27.76,27.7,27.74,542000.0,12.6717,12.6945,12.6671,12.6854,542000.0
2006-12-01 12:20:00,27.74,27.75,27.68,27.74,714200.0,12.6854,12.69,12.658,12.6854,714200.0
2006-12-01 12:30:00,27.73,27.74,27.68,27.69,411500.0,12.6808,12.6854,12.658,12.6625,411500.0
2006-12-01 12:40:00,27.69,27.7,27.67,27.7,408700.0,12.6625,12.6671,12.6534,12.6671,408700.0
2006-12-01 12:50:00,27.69,27.74,27.68,27.71,690700.0,12.6625,12.6854,12.658,12.6717,690700.0
2006-12-01 13:00:00,27.71,27.72,27.63,27.67,831000.0,12.6717,12.6763,12.6351,12.6534,831000.0
2006-12-01 13:10:00,27.66,27.71,27.66,27.68,269600.0,12.6488,12.6717,12.6488,12.658,269600.0
2006-12-01 13:20:00,27.67,27.71,27.67,27.69,232300.0,12.6534,12.6717,12.6534,12.6625,232300.0
2006-12-01 13:30:00,27.69,27.74,27.67,27.72,622600.0,12.6625,12.6854,12.6534,12.6763,622600.0
2006-12-01 13:40:00,27.71,27.74,27.65,27.66,530900.0,12.6717,12.6854,12.6442,12.6488,530900.0
2006-12-01 13:50:00,27.65,27.67,27.6,27.66,1027600.0,12.6442,12.6534,12.6214,12.6488,1027600.0
2006-12-01 14:00:00,27.65,27.66,27.57,27.65,811300.0,12.6442,12.6488,12.6077,12.6442,811300.0
2006-12-01 14:10:00,27.65,27.66,27.61,27.62,795400.0,12.6442,12.6488,12.6259,12.6305,795400.0
2006-12-01 14:20:00,27.62,27.66,27.61,27.63,676900.0,12.6305,12.6488,12.6259,12.6351,676900.0
2006-12-01 14:30:00,27.62,27.64,27.6,27.61,695700.0,12.6305,12.6397,12.6214,12.6259,695700.0
2006-12-01 14:40:00,27.6,27.63,27.58,27.59,986100.0,12.6214,12.6351,12.6122,12.6168,986100.0
2006-12-01 14:50:00,27.59,27.61,27.56,27.61,1793800.0,12.6168,12.6259,12.6031,12.6259,1793800.0
2006-12-01 15:00:00,27.61,27.66,27.6,27.66,763800.0,12.6259,12.6488,12.6214,12.6488,763800.0
2006-12-01 15:10:00,27.65,27.68,27.61,27.63,1127500.0,12.6442,12.658,12.6259,12.6351,1127500.0
2006-12-01 15:20:00,27.63,27.73,27.62,27.73,906500.0,12.6351,12.6808,12.6305,12.6808,906500.0
2006-12-01 15:30:00,27.72,27.75,27.7,27.74,1270500.0,12.6763,12.69,12.6671,12.6854,1270500.0
2006-12-01 15:40:00,27.74,27.79,27.72,27.77,1464600.0,12.6854,12.7083,12.6763,12.6991,1464600.0
2006-12-01 15:50:00,27.78,27.86,27.77,27.86,2993700.0,12.7037,12.7403,12.6991,12.7403,2993700.0
2006-12-04 09:30:00,23.65,27.8,22.0,24.09,22152600.0,10.8151,12.7128,10.0605,11.0163,22152600.0
2006-12-04 09:40:00,24.09,24.25,23.93,24.03,17431900.0,11.0163,11.0894,10.9431,10.9888,17431900.0
2006-12-04 09:50:00,24.02,24.38,24.01,24.38,13285700.0,10.9843,11.1489,10.9797,11.1489,13285700.0
2006-12-04 10:00:00,24.38,24.54,24.25,24.4,13781600.0,11.1489,11.222,11.0894,11.158,13781600.0
2006-12-04 10:10:00,24.39,24.45,24.22,24.22,14726700.0,11.1535,11.1809,11.0757,11.0757,14726700.0
2006-12-04 10:20:00,24.22,24.42,23.52,24.33,9854700.0,11.0757,11.1672,10.7556,11.126,9854700.0
2006-12-04 10:30:00,24.33,24.37,24.28,24.32,7551700.0,11.126,11.1443,11.1032,11.1214,7551700.0
2006-12-04 10:40:00,24.32,24.49,24.32,24.48,8182300.0,11.1214,11.1992,11.1214,11.1946,8182300.0
2006-12-04 10:50:00,24.48,24.52,24.45,24.51,7946400.0,11.1946,11.2129,11.1809,11.2083,7946400.0
2006-12-04 11:00:00,24.52,24.57,24.46,24.51,8299000.0,11.2129,11.2358,11.1855,11.2083,8299000.0
2006-12-04 11:10:00,24.51,24.93,24.5,24.82,9974700.0,11.2083,11.4004,11.2038,11.3501,9974700.0
2006-12-04 11:20:00,24.82,24.89,24.67,24.73,7428400.0,11.3501,11.3821,11.2815,11.3089,7428400.0
2006-12-04 11:30:00,24.72,24.74,24.64,24.65,5307100.0,11.3044,11.3135,11.2678,11.2724,5307100.0
2006-12-04 11:40:00,24.65,24.8,24.64,24.73,4412100.0,11.2724,11.3409,11.2678,11.3089,4412100.0
2006-12-04 11:50:00,24.73,24.77,24.56,24.57,5494600.0,11.3089,11.3272,11.2312,11.2358,5494600.0
2006-12-04 12:00:00,24.58,24.62,24.55,24.6,4374400.0,11.2403,11.2586,11.2266,11.2495,4374400.0
2006-12-04 12:10:00,24.6,24.6,24.52,24.57,3144600.0,11.2495,11.2495,11.2129,11.2358,3144600.0
2006-12-04 12:20:00,24.57,24.62,24.55,24.56,2760900.0,11.2358,11.2586,11.2266,11.2312,2760900.0
2006-12-04 12:30:00,24.56,24.57,24.47,24.53,3809600.0,11.2312,11.2358,11.19,11.2175,3809600.0
2006-12-04 12:40:00,24.53,24.54,24.45,24.49,3018100.0,11.2175,11.222,11.1809,11.1992,3018100.0
2006-12-04 12:50:00,24.49,24.55,24.43,24.51,3766800.0,11.1992,11.2266,11.1717,11.2083,3766800.0
2006-12-04 13:00:00,24.5,24.56,24.49,24.53,4140900.0,11.2038,11.2312,11.1992,11.2175,4140900.0
2006-12-04 13:10:00,24.53,24.73,24.53,24.66,4627500.0,11.2175,11.3089,11.2175,11.2769,4627500.0
2006-12-04 13:20:00,24.66,24.74,24.57,24.6,3788000.0,11.2769,11.3135,11.2358,11.2495,3788000.0
2006-12-04 13:30:00,24.61,24.66,24.59,24.63,3831700.0,11.2541,11.2769,11.2449,11.2632,3831700.0
2006-12-04 13:40:00,24.63,24.7,24.62,24.68,3740200.0,11.2632,11.2952,11.2586,11.2861,3740200.0
2006-12-04 13:50:00,24.68,24.75,24.66,24.75,3959500.0,11.2861,11.3181,11.2769,11.3181,3959500.0
2006-12-04 14:00:00,24.74,24.88,24.72,24.74,3739200.0,11.3135,11.3775,11.3044,11.3135,3739200.0
2006-12-04 14:10:00,24.74,24.75,24.67,24.71,2945200.0,11.3135,11.3181,11.2815,11.2998,2945200.0
2006-12-04 14:20:00,24.71,24.71,24.59,24.59,3979200.0,11.2998,11.2998,11.2449,11.2449,3979200.0
2006-12-04 14:30:00,24.6,24.64,24.54,24.61,3589800.0,11.2495,11.2678,11.222,11.2541,3589800.0
2006-12-04 14:40:00,24.62,24.69,24.58,24.62,3714100.0,11.2586,11.2906,11.2403,11.2586,3714100.0
2006-12-04 14:50:00,24.62,24.65,24.57,24.62,4248300.0,11.2586,11.2724,11.2358,11.2586,4248300.0
2006-12-04 15:00:00,24.62,24.64,24.58,24.63,3755500.0,11.2586,11.2678,11.2403,11.2632,3755500.0
2006-12-04 15:10:00,24.63,24.64,24.59,24.61,4950100.0,11.2632,11.2678,11.2449,11.2541,4950100.0
2006-12-04 15:20:00,24.61,24.7,24.58,24.62,4514800.0,11.2541,11.2952,11.2403,11.2586,4514800.0
2006-12-04 15:30:00,24.63,24.69,24.61,24.68,4263800.0,11.2632,11.2906,11.2541,11.2861,4263800.0
2006-12-04 15:40:00,24.68,24.69,24.63,24.66,5100700.0,11.2861,11.2906,11.2632,11.2769,5100700.0
2006-12-04 15:50:00,24.67,24.89,24.66,24.86,8757200.0,11.2815,11.3821,11.2769,11.3684,8757200.0
2006-12-05 09:30:00,24.99,24.99,24.76,24.82,6807200.0,11.4278,11.4278,11.3227,11.3501,6807200.0
2006-12-05 09:40:00,24.82,24.99,24.78,24.97,4942200.0,11.3501,11.4278,11.3318,11.4187,4942200.0
2006-12-05 09:50:00,24.98,25.05,24.9,24.93,6082900.0,11.4233,11.4553,11.3867,11.4004,6082900.0
2006-12-05 10:00:00,24.92,25.0,24.92,24.99,4250300.0,11.3958,11.4324,11.3958,11.4278,4250300.0
2006-12-05 10:10:00,24.99,25.09,24.99,25.07,4417400.0,11.4278,11.4736,11.4278,11.4644,4417400.0
2006-12-05 10:20:00,25.07,25.13,25.02,25.04,4201900.0,11.4644,11.4919,11.4416,11.4507,4201900.0
2006-12-05 10:30:00,25.04,25.07,25.01,25.06,2862400.0,11.4507,11.4644,11.437,11.4598,2862400.0
2006-12-05 10:40:00,25.07,25.07,24.99,25.0,2725900.0,11.4644,11.4644,11.4278,11.4324,2725900.0
2006-12-05 10:50:00,25.0,25.03,24.96,25.0,2756300.0,11.4324,11.4461,11.4141,11.4324,2756300.0
2006-12-05 11:00:00,25.0,25.06,24.98,25.01,2978600.0,11.4324,11.4598,11.4233,11.437,2978600.0
2006-12-05 11:10:00,25.02,25.02,24.94,24.95,2838600.0,11.4416,11.4416,11.405,11.4095,2838600.0
2006-12-05 11:20:00,24.96,24.98,24.91,24.94,1975400.0,11.4141,11.4233,11.3912,11.405,1975400.0
2006-12-05 11:30:00,24.94,24.95,24.86,24.86,3756200.0,11.405,11.4095,11.3684,11.3684,3756200.0
2006-12-05 11:40:00,24.86,24.88,24.85,24.87,1819800.0,11.3684,11.3775,11.3638,11.373,1819800.0
2006-12-05 11:50:00,24.88,24.89,24.8,24.81,2322600.0,11.3775,11.3821,11.3409,11.3455,2322600.0
2006-12-05 12:00:00,24.82,24.83,24.76,24.77,2446300.0,11.3501,11.3547,11.3227,11.3272,2446300.0
2006-12-05 12:10:00,24.77,24.83,24.76,24.82,1989200.0,11.3272,11.3547,11.3227,11.3501,1989200.0
2006-12-05 12:20:00,24.82,24.82,24.77,24.81,1808200.0,11.3501,11.3501,11.3272,11.3455,1808200.0
2006-12-05 12:30:00,24.81,24.82,24.75,24.75,2354300.0,11.3455,11.3501,11.3181,11.3181,2354300.0
2006-12-05 12:40:00,24.76,24.76,24.69,24.7,3506900.0,11.3227,11.3227,11.2906,11.2952,3506900.0
2006-12-05 12:50:00,24.69,24.7,24.63,24.66,3015200.0,11.2906,11.2952,11.2632,11.2769,3015200.0
2006-12-05 13:00:00,24.65,24.71,24.58,24.7,2730200.0,11.2724,11.2998,11.2403,11.2952,2730200.0
2006-12-05 13:10:00,24.71,24.74,24.65,24.67,1835400.0,11.2998,11.3135,11.2724,11.2815,1835400.0
2006-12-05 13:20:00,24.67,24.71,24.66,24.69,1166100.0,11.2815,11.2998,11.2769,11.2906,1166100.0
2006-12-05 13:30:00,24.68,24.73,24.68,24.72,1119900.0,11.2861,11.3089,11.2861,11.3044,1119900.0
2006-12-05 13:40:00,24.72,24.75,24.66,24.68,2205900.0,11.3044,11.3181,11.2769,11.2861,2205900.0
2006-12-05 13:50:00,24.68,24.7,24.65,24.68,1424400.0,11.2861,11.2952,11.2724,11.2861,1424400.0
2006-12-05 14:00:00,24.67,24.72,24.65,24.7,1343000.0,11.2815,11.3044,11.2724,11.2952,1343000.0
2006-12-05 14:10:00,24.7,24.71,24.65,24.68,2302300.0,11.2952,11.2998,11.2724,11.2861,2302300.0
2006-12-05 14:20:00,24.67,24.72,24.67,24.7,2277100.0,11.2815,11.3044,11.2815,11.2952,2277100.0
2006-12-05 14:30:00,24.69,24.72,24.66,24.66,2055800.0,11.2906,11.3044,11.2769,11.2769,2055800.0
2006-12-05 14:40:00,24.66,24.75,24.66,24.73,2561300.0,11.2769,11.3181,11.2769,11.3089,2561300.0
2006-12-05 14:50:00,24.72,24.83,24.72,24.75,2923800.0,11.3044,11.3547,11.3044,11.3181,2923800.0
2006-12-05 15:00:00,24.75,24.85,24.74,24.84,2779200.0,11.3181,11.3638,11.3135,11.3592,2779200.0
2006-12-05 15:10:00,24.84,24.86,24.78,24.79,3752500.0,11.3592,11.3684,11.3318,11.3364,3752500.0
2006-12-05 15:20:00,24.78,24.84,24.78,24.8,1416300.0,11.3318,11.3592,11.3318,11.3409,1416300.0
2006-12-05 15:30:00,24.81,24.82,24.79,24.82,3230400.0,11.3455,11.3501,11.3364,11.3501,3230400.0
2006-12-05 15:40:00,24.82,24.83,24.8,24.81,2782400.0,11.3501,11.3547,11.3409,11.3455,2782400.0
2006-12-05 15:50:00,24.82,25.11,24.8,24.83,3388300.0,11.3501,11.4827,11.3409,11.3547,3388300.0
2006-12-06 09:30:00,24.9,24.99,24.82,24.82,2780100.0,11.3867,11.4278,11.3501,11.3501,2780100.0
2006-12-06 09:40:00,24.83,24.84,24.72,24.76,2511800.0,11.3547,11.3592,11.3044,11.3227,2511800.0
2006-12-06 09:50:00,24.75,24.8,24.66,24.73,1455500.0,11.3181,11.3409,11.2769,11.3089,1455500.0
2006-12-06 10:00:00,24.73,24.85,24.69,24.83,1975000.0,11.3089,11.3638,11.2906,11.3547,1975000.0
2006-12-06 10:10:00,24.83,24.85,24.79,24.85,1283700.0,11.3547,11.3638,11.3364,11.3638,1283700.0
2006-12-06 10:20:00,24.84,24.9,24.79,24.84,1505100.0,11.3592,11.3867,11.3364,11.3592,1505100.0
2006-12-06 10:30:00,24.84,24.87,24.8,24.8,1102400.0,11.3592,11.373,11.3409,11.3409,1102400.0
2006-12-06 10:40:00,24.8,24.87,24.8,24.86,794600.0,11.3409,11.373,11.3409,11.3684,794600.0
2006-12-06 10:50:00,24.86,24.87,24.84,24.84,909300.0,11.3684,11.373,11.3592,11.3592,909300.0
2006-12-06 11:00:00,24.84,24.87,24.82,24.83,1155900.0,11.3592,11.373,11.3501,11.3547,1155900.0
2006-12-06 11:10:00,24.82,24.86,24.81,24.82,2043500.0,11.3501,11.3684,11.3455,11.3501,2043500.0
2006-12-06 11:20:00,24.81,24.84,24.79,24.8,915900.0,11.3455,11.3592,11.3364,11.3409,915900.0
2006-12-06 11:30:00,24.81,24.81,24.74,24.74,1708600.0,11.3455,11.3455,11.3135,11.3135,1708600.0
2006-12-06 11:40:00,24.75,24.79,24.74,24.77,839400.0,11.3181,11.3364,11.3135,11.3272,839400.0
2006-12-06 11:50:00,24.78,24.78,24.74,24.75,677200.0,11.3318,11.3318,11.3135,11.3181,677200.0
2006-12-06 12:00:00,24.75,24.76,24.7,24.73,1251700.0,11.3181,11.3227,11.2952,11.3089,1251700.0
2006-12-06 12:10:00,24.74,24.81,24.73,24.8,1656700.0,11.3135,11.3455,11.3089,11.3409,1656700.0
2006-12-06 12:20:00,24.81,24.81,24.77,24.78,831000.0,11.3455,11.3455,11.3272,11.3318,831000.0
2006-12-06 12:30:00,24.78,24.8,24.75,24.78,637000.0,11.3318,11.3409,11.3181,11.3318,637000.0
2006-12-06 12:40:00,24.78,24.78,24.77,24.77,401900.0,11.3318,11.3318,11.3272,11.3272,401900.0
2006-12-06 12:50:00,24.77,24.8,24.77,24.77,642400.0,11.3272,11.3409,11.3272,11.3272,642400.0
2006-12-06 13:00:00,24.77,24.78,24.73,24.76,857600.0,11.3272,11.3318,11.3089,11.3227,857600.0
2006-12-06 13:10:00,24.76,24.77,24.72,24.73,636500.0,11.3227,11.3272,11.3044,11.3089,636500.0
2006-12-06 13:20:00,24.74,24.75,24.73,24.75,561600.0,11.3135,11.3181,11.3089,11.3181,561600.0
2006-12-06 13:30:00,24.75,24.76,24.74,24.74,449900.0,11.3181,11.3227,11.3135,11.3135,449900.0
2006-12-06 13:40:00,24.75,24.75,24.71,24.72,833300.0,11.3181,11.3181,11.2998,11.3044,833300.0
2006-12-06 13:50:00,24.72,24.74,24.72,24.73,604800.0,11.3044,11.3135,11.3044,11.3089,604800.0
2006-12-06 14:00:00,24.73,24.75,24.72,24.74,810100.0,11.3089,11.3181,11.3044,11.3135,810100.0
2006-12-06 14:10:00,24.75,24.77,24.74,24.74,866600.0,11.3181,11.3272,11.3135,11.3135,866600.0
2006-12-06 14:20:00,24.74,24.76,24.73,24.74,736700.0,11.3135,11.3227,11.3089,11.3135,736700.0
2006-12-06 14:30:00,24.74,24.74,24.71,24.72,719400.0,11.3135,11.3135,11.2998,11.3044,719400.0
2006-12-06 14:40:00,24.72,24.74,24.71,24.74,683600.0,11.3044,11.3135,11.2998,11.3135,683600.0
2006-12-06 14:50:00,24.74,24.76,24.73,24.74,1014900.0,11.3135,11.3227,11.3089,11.3135,1014900.0
2006-12-06 15:00:00,24.74,24.75,24.73,24.73,699000.0,11.3135,11.3181,11.3089,11.3089,699000.0
2006-12-06 15:10:00,24.74,24.75,24.73,24.74,810700.0,11.3135,11.3181,11.3089,11.3135,810700.0
2006-12-06 15:20:00,24.74,24.75,24.72,24.72,1193600.0,11.3135,11.3181,11.3044,11.3044,1193600.0
2006-12-06 15:30:00,24.72,24.85,24.72,24.75,1172500.0,11.3044,11.3638,11.3044,11.3181,1172500.0
2006-12-06 15:40:00,24.75,24.79,24.73,24.74,1763900.0,11.3181,11.3364,11.3089,11.3135,1763900.0
2006-12-06 15:50:00,24.74,24.81,24.73,24.8,2045600.0,11.3135,11.3455,11.3089,11.3409,2045600.0
2006-12-07 09:30:00,24.98,24.98,24.83,24.89,2614100.0,11.4233,11.4233,11.3547,11.3821,2614100.0
2006-12-07 09:40:00,24.89,24.9,24.86,24.88,1622200.0,11.3821,11.3867,11.3684,11.3775,1622200.0
2006-12-07 09:50:00,24.87,24.9,24.87,24.89,1473000.0,11.373,11.3867,11.373,11.3821,1473000.0
2006-12-07 10:00:00,24.88,24.89,24.8,24.85,2393200.0,11.3775,11.3821,11.3409,11.3638,2393200.0
2006-12-07 10:10:00,24.85,24.89,24.84,24.86,2263800.0,11.3638,11.3821,11.3592,11.3684,2263800.0
2006-12-07 10:20:00,24.85,24.88,24.8,24.82,883400.0,11.3638,11.3775,11.3409,11.3501,883400.0
2006-12-07 10:30:00,24.83,24.9,24.82,24.89,1004700.0,11.3547,11.3867,11.3501,11.3821,1004700.0
2006-12-07 10:40:00,24.89,24.9,24.84,24.85,1515700.0,11.3821,11.3867,11.3592,11.3638,1515700.0
2006-12-07 10:50:00,24.86,24.89,24.85,24.88,638500.0,11.3684,11.3821,11.3638,11.3775,638500.0
2006-12-07 11:00:00,24.88,24.89,24.86,24.89,877600.0,11.3775,11.3821,11.3684,11.3821,877600.0
2006-12-07 11:10:00,24.88,24.89,24.83,24.84,1283700.0,11.3775,11.3821,11.3547,11.3592,1283700.0
2006-12-07 11:20:00,24.85,24.86,24.82,24.82,718200.0,11.3638,11.3684,11.3501,11.3501,718200.0
2006-12-07 11:30:00,24.82,24.87,24.81,24.84,602600.0,11.3501,11.373,11.3455,11.3592,602600.0
2006-12-07 11:40:00,24.84,24.85,24.79,24.81,1247000.0,11.3592,11.3638,11.3364,11.3455,1247000.0
2006-12-07 11:50:00,24.82,24.84,24.79,24.84,1041600.0,11.3501,11.3592,11.3364,11.3592,1041600.0
2006-12-07 12:00:00,24.83,24.84,24.8,24.83,898700.0,11.3547,11.3592,11.3409,11.3547,898700.0
2006-12-07 12:10:00,24.82,24.85,24.8,24.81,1773300.0,11.3501,11.3638,11.3409,11.3455,1773300.0
2006-12-07 12:20:00,24.81,24.83,24.75,24.77,988800.0,11.3455,11.3547,11.3181,11.3272,988800.0
2006-12-07 12:30:00,24.77,24.78,24.72,24.78,1977400.0,11.3272,11.3318,11.3044,11.3318,1977400.0
2006-12-07 12:40:00,24.77,24.81,24.77,24.78,585700.0,11.3272,11.3455,11.3272,11.3318,585700.0
2006-12-07 12:50:00,24.78,24.82,24.78,24.79,797100.0,11.3318,11.3501,11.3318,11.3364,797100.0
2006-12-07 13:00:00,24.8,24.81,24.79,24.81,891000.0,11.3409,11.3455,11.3364,11.3455,891000.0
2006-12-07 13:10:00,24.8,24.81,24.78,24.8,592000.0,11.3409,11.3455,11.3318,11.3409,592000.0
2006-12-07 13:20:00,24.8,24.82,24.79,24.82,828100.0,11.3409,11.3501,11.3364,11.3501,828100.0
2006-12-07 13:30:00,24.82,24.83,24.79,24.79,883400.0,11.3501,11.3547,11.3364,11.3364,883400.0
2006-12-07 13:40:00,24.8,24.81,24.79,24.8,850200.0,11.3409,11.3455,11.3364,11.3409,850200.0
2006-12-07 13:50:00,24.79,24.81,24.79,24.8,407500.0,11.3364,11.3455,11.3364,11.3409,407500.0
2006-12-07 14:00:00,24.79,24.84,24.79,24.83,1698400.0,11.3364,11.3592,11.3364,11.3547,1698400.0
2006-12-07 14:10:00,24.83,24.84,24.79,24.81,1284700.0,11.3547,11.3592,11.3364,11.3455,1284700.0
2006-12-07 14:20:00,24.81,24.82,24.78,24.79,681400.0,11.3455,11.3501,11.3318,11.3364,681400.0
2006-12-07 14:30:00,24.79,24.83,24.77,24.83,821400.0,11.3364,11.3547,11.3272,11.3547,821400.0
2006-12-07 14:40:00,24.82,24.83,24.8,24.81,509400.0,11.3501,11.3547,11.3409,11.3455,509400.0
2006-12-07 14:50:00,24.81,24.83,24.8,24.8,1026200.0,11.3455,11.3547,11.3409,11.3409,1026200.0
2006-12-07 15:00:00,24.8,24.82,24.8,24.82,454900.0,11.3409,11.3501,11.3409,11.3501,454900.0
2006-12-07 15:10:00,24.82,24.82,24.8,24.8,556100.0,11.3501,11.3501,11.3409,11.3409,556100.0
2006-12-07 15:20:00,24.81,24.84,24.8,24.82,746100.0,11.3455,11.3592,11.3409,11.3501,746100.0
2006-12-07 15:30:00,24.82,24.84,24.81,24.81,940800.0,11.3501,11.3592,11.3455,11.3455,940800.0
2006-12-07 15:40:00,24.82,24.84,24.8,24.82,1398300.0,11.3501,11.3592,11.3409,11.3501,1398300.0
2006-12-07 15:50:00,24.83,24.87,24.79,24.86,1801800.0,11.3547,11.373,11.3364,11.3684,1801800.0
2006-12-08 09:30:00,24.87,24.87,24.8,24.85,1745700.0,11.373,11.373,11.3409,11.3638,1745700.0
2006-12-08 09:40:00,24.84,24.87,24.83,24.86,1171700.0,11.3592,11.373,11.3547,11.3684,1171700.0
2006-12-08 09:50:00,24.85,24.94,24.85,24.92,1447300.0,11.3638,11.405,11.3638,11.3958,1447300.0
2006-12-08 10:00:00,24.92,24.92,24.82,24.85,1678300.0,11.3958,11.3958,11.3501,11.3638,1678300.0
2006-12-08 10:10:00,24.84,24.88,24.83,24.87,1329500.0,11.3592,11.3775,11.3547,11.373,1329500.0
2006-12-08 10:20:00,24.88,24.9,24.85,24.88,1434200.0,11.3775,11.3867,11.3638,11.3775,1434200.0
2006-12-08 10:30:00,24.88,24.9,24.85,24.87,1550000.0,11.3775,11.3867,11.3638,11.373,1550000.0
2006-12-08 10:40:00,24.87,24.88,24.81,24.86,1414100.0,11.373,11.3775,11.3455,11.3684,1414100.0
2006-12-08 10:50:00,24.87,24.87,24.85,24.87,638400.0,11.373,11.373,11.3638,11.373,638400.0
2006-12-08 11:00:00,24.86,24.93,24.86,24.9,1176700.0,11.3684,11.4004,11.3684,11.3867,1176700.0
2006-12-08 11:10:00,24.9,24.98,24.87,24.97,1250700.0,11.3867,11.4233,11.373,11.4187,1250700.0
2006-12-08 11:20:00,24.97,25.0,24.92,24.99,1440300.0,11.4187,11.4324,11.3958,11.4278,1440300.0
2006-12-08 11:30:00,24.99,25.06,24.97,25.04,1441200.0,11.4278,11.4598,11.4187,11.4507,1441200.0
2006-12-08 11:40:00,25.04,25.05,24.96,25.0,969600.0,11.4507,11.4553,11.4141,11.4324,969600.0
2006-12-08 11:50:00,25.0,25.04,24.99,25.04,617900.0,11.4324,11.4507,11.4278,11.4507,617900.0
2006-12-08 12:00:00,25.04,25.18,25.03,25.15,1895600.0,11.4507,11.5147,11.4461,11.501,1895600.0
2006-12-08 12:10:00,25.14,25.16,25.07,25.08,656400.0,11.4964,11.5056,11.4644,11.469,656400.0
2006-12-08 12:20:00,25.09,25.11,25.0,25.02,1146000.0,11.4736,11.4827,11.4324,11.4416,1146000.0
2006-12-08 12:30:00,25.02,25.02,24.97,24.98,1077800.0,11.4416,11.4416,11.4187,11.4233,1077800.0
2006-12-08 12:40:00,24.99,25.02,24.98,25.01,656800.0,11.4278,11.4416,11.4233,11.437,656800.0
2006-12-08 12:50:00,25.01,25.07,25.0,25.06,423700.0,11.437,11.4644,11.4324,11.4598,423700.0
2006-12-08 13:00:00,25.06,25.07,24.99,25.03,643300.0,11.4598,11.4644,11.4278,11.4461,643300.0
2006-12-08 13:10:00,25.03,25.03,25.0,25.01,498800.0,11.4461,11.4461,11.4324,11.437,498800.0
2006-12-08 13:20:00,25.0,25.05,25.0,25.05,424500.0,11.4324,11.4553,11.4324,11.4553,424500.0
2006-12-08 13:30:00,25.05,25.05,25.0,25.04,441000.0,11.4553,11.4553,11.4324,11.4507,441000.0
2006-12-08 13:40:00,25.04,25.04,25.0,25.01,442200.0,11.4507,11.4507,11.4324,11.437,442200.0
2006-12-08 13:50:00,25.01,25.03,25.0,25.01,406800.0,11.437,11.4461,11.4324,11.437,406800.0
2006-12-08 14:00:00,25.01,25.08,25.01,25.08,610000.0,11.437,11.469,11.437,11.469,610000.0
2006-12-08 14:10:00,25.08,25.09,25.05,25.07,615200.0,11.469,11.4736,11.4553,11.4644,615200.0
2006-12-08 14:20:00,25.07,25.11,25.06,25.07,1315200.0,11.4644,11.4827,11.4598,11.4644,1315200.0
2006-12-08 14:30:00,25.08,25.09,25.07,25.09,579200.0,11.469,11.4736,11.4644,11.4736,579200.0
2006-12-08 14:40:00,25.08,25.15,25.07,25.15,1346800.0,11.469,11.501,11.4644,11.501,1346800.0
2006-12-08 14:50:00,25.15,25.17,25.12,25.15,1516100.0,11.501,11.5101,11.4873,11.501,1516100.0
2006-12-08 15:00:00,25.15,25.15,25.12,25.14,503000.0,11.501,11.501,11.4873,11.4964,503000.0
2006-12-08 15:10:00,25.14,25.16,25.12,25.12,1367100.0,11.4964,11.5056,11.4873,11.4873,1367100.0
2006-12-08 15:20:00,25.12,25.14,25.11,25.13,595800.0,11.4873,11.4964,11.4827,11.4919,595800.0
2006-12-08 15:30:00,25.13,25.16,25.12,25.13,1207500.0,11.4919,11.5056,11.4873,11.4919,1207500.0
2006-12-08 15:40:00,25.14,25.14,25.06,25.07,1491000.0,11.4964,11.4964,11.4598,11.4644,1491000.0
2006-12-08 15:50:00,25.07,25.19,25.07,25.17,1847000.0,11.4644,11.5193,11.4644,11.5101,1847000.0
2006-12-11 09:30:00,25.27,25.6,25.15,25.18,2463900.0,11.5559,11.7068,11.501,11.5147,2463900.0
2006-12-11 09:40:00,25.18,25.21,25.16,25.18,1560100.0,11.5147,11.5284,11.5056,11.5147,1560100.0
2006-12-11 09:50:00,25.18,25.27,25.17,25.26,2006300.0,11.5147,11.5559,11.5101,11.5513,2006300.0
2006-12-11 10:00:00,25.26,25.31,25.25,25.29,1884700.0,11.5513,11.5742,11.5467,11.565,1884700.0
2006-12-11 10:10:00,25.3,25.36,25.29,25.35,2018800.0,11.5696,11.597,11.565,11.5925,2018800.0
2006-12-11 10:20:00,25.34,25.35,25.19,25.24,1853300.0,11.5879,11.5925,11.5193,11.5422,1853300.0
2006-12-11 10:30:00,25.26,25.29,25.21,25.26,1014400.0,11.5513,11.565,11.5284,11.5513,1014400.0
2006-12-11 10:40:00,25.26,25.31,25.24,25.3,1043600.0,11.5513,11.5742,11.5422,11.5696,1043600.0
2006-12-11 10:50:00,25.3,25.35,25.27,25.27,746300.0,11.5696,11.5925,11.5559,11.5559,746300.0
2006-12-11 11:00:00,25.27,25.29,25.2,25.21,1139200.0,11.5559,11.565,11.5239,11.5284,1139200.0
2006-12-11 11:10:00,25.22,25.22,25.17,25.18,2184800.0,11.533,11.533,11.5101,11.5147,2184800.0
2006-12-11 11:20:00,25.18,25.19,25.1,25.11,2269200.0,11.5147,11.5193,11.4781,11.4827,2269200.0
2006-12-11 11:30:00,25.11,25.14,25.04,25.05,1739300.0,11.4827,11.4964,11.4507,11.4553,1739300.0
2006-12-11 11:40:00,25.05,25.06,24.99,25.01,2239700.0,11.4553,11.4598,11.4278,11.437,2239700.0
2006-12-11 11:50:00,25.01,25.01,24.97,24.98,1853400.0,11.437,11.437,11.4187,11.4233,1853400.0
2006-12-11 12:00:00,24.99,25.01,24.98,25.0,1065600.0,11.4278,11.437,11.4233,11.4324,1065600.0
2006-12-11 12:10:00,25.0,25.02,24.96,24.96,1118400.0,11.4324,11.4416,11.4141,11.4141,1118400.0
2006-12-11 12:20:00,24.96,25.01,24.96,24.98,1349600.0,11.4141,11.437,11.4141,11.4233,1349600.0
2006-12-11 12:30:00,24.99,25.01,24.98,25.0,1148600.0,11.4278,11.437,11.4233,11.4324,1148600.0
2006-12-11 12:40:00,25.0,25.08,24.99,25.04,1954600.0,11.4324,11.469,11.4278,11.4507,1954600.0
2006-12-11 12:50:00,25.03,25.04,25.02,25.04,341300.0,11.4461,11.4507,11.4416,11.4507,341300.0
2006-12-11 13:00:00,25.04,25.05,25.03,25.03,434900.0,11.4507,11.4553,11.4461,11.4461,434900.0
2006-12-11 13:10:00,25.03,25.05,25.01,25.01,1028500.0,11.4461,11.4553,11.437,11.437,1028500.0
2006-12-11 13:20:00,25.01,25.03,24.98,25.0,2203200.0,11.437,11.4461,11.4233,11.4324,2203200.0
2006-12-11 13:30:00,25.0,25.01,24.98,24.99,817000.0,11.4324,11.437,11.4233,11.4278,817000.0
2006-12-11 13:40:00,24.99,25.01,24.99,25.0,586800.0,11.4278,11.437,11.4278,11.4324,586800.0
2006-12-11 13:50:00,25.0,25.01,24.99,25.0,567200.0,11.4324,11.437,11.4278,11.4324,567200.0
2006-12-11 14:00:00,25.0,25.03,25.0,25.02,526500.0,11.4324,11.4461,11.4324,11.4416,526500.0
2006-12-11 14:10:00,25.02,25.03,24.99,25.0,725600.0,11.4416,11.4461,11.4278,11.4324,725600.0
2006-12-11 14:20:00,25.0,25.01,24.99,24.99,574000.0,11.4324,11.437,11.4278,11.4278,574000.0
2006-12-11 14:30:00,25.0,25.01,24.98,24.99,928200.0,11.4324,11.437,11.4233,11.4278,928200.0
2006-12-11 14:40:00,25.0,25.02,24.99,25.02,705700.0,11.4324,11.4416,11.4278,11.4416,705700.0
2006-12-11 14:50:00,25.02,25.02,25.01,25.01,413700.0,11.4416,11.4416,11.437,11.437,413700.0
2006-12-11 15:00:00,25.01,25.06,25.01,25.04,755400.0,11.437,11.4598,11.437,11.4507,755400.0
2006-12-11 15:10:00,25.04,25.07,25.02,25.06,1066700.0,11.4507,11.4644,11.4416,11.4598,1066700.0
2006-12-11 15:20:00,25.06,25.14,25.06,25.12,2756000.0,11.4598,11.4964,11.4598,11.4873,2756000.0
2006-12-11 15:30:00,25.13,25.13,25.06,25.12,1954500.0,11.4919,11.4919,11.4598,11.4873,1954500.0
2006-12-11 15:40:00,25.12,25.19,25.09,25.11,1612300.0,11.4873,11.5193,11.4736,11.4827,1612300.0
2006-12-11 15:50:00,25.11,25.2,25.11,25.16,1558200.0,11.4827,11.5239,11.4827,11.5056,1558200.0
2006-12-12 09:30:00,25.05,25.2,24.96,25.15,2005200.0,11.4553,11.5239,11.4141,11.501,2005200.0
2006-12-12 09:40:00,25.15,25.15,25.12,25.13,875900.0,11.501,11.501,11.4873,11.4919,875900.0
2006-12-12 09:50:00,25.14,25.15,25.1,25.13,820400.0,11.4964,11.501,11.4781,11.4919,820400.0
2006-12-12 10:00:00,25.13,25.13,25.07,25.08,1836000.0,11.4919,11.4919,11.4644,11.469,1836000.0
2006-12-12 10:10:00,25.08,25.09,25.06,25.09,941500.0,11.469,11.4736,11.4598,11.4736,941500.0
2006-12-12 10:20:00,25.08,25.09,25.02,25.04,1340000.0,11.469,11.4736,11.4416,11.4507,1340000.0
2006-12-12 10:30:00,25.04,25.05,25.02,25.03,1154100.0,11.4507,11.4553,11.4416,11.4461,1154100.0
2006-12-12 10:40:00,25.03,25.06,25.02,25.05,991700.0,11.4461,11.4598,11.4416,11.4553,991700.0
2006-12-12 10:50:00,25.05,25.09,25.04,25.09,585200.0,11.4553,11.4736,11.4507,11.4736,585200.0
2006-12-12 11:00:00,25.08,25.12,25.08,25.12,981100.0,11.469,11.4873,11.469,11.4873,981100.0
2006-12-12 11:10:00,25.11,25.16,25.06,25.08,903700.0,11.4827,11.5056,11.4598,11.469,903700.0
2006-12-12 11:20:00,25.09,25.17,25.07,25.14,798400.0,11.4736,11.5101,11.4644,11.4964,798400.0
2006-12-12 11:30:00,25.14,25.15,25.12,25.15,490600.0,11.4964,11.501,11.4873,11.501,490600.0
2006-12-12 11:40:00,25.15,25.15,25.09,25.11,593900.0,11.501,11.501,11.4736,11.4827,593900.0
2006-12-12 11:50:00,25.11,25.13,25.1,25.11,686300.0,11.4827,11.4919,11.4781,11.4827,686300.0
2006-12-12 12:00:00,25.11,25.14,25.1,25.1,849100.0,11.4827,11.4964,11.4781,11.4781,849100.0
2006-12-12 12:10:00,25.1,25.12,25.06,25.06,1024900.0,11.4781,11.4873,11.4598,11.4598,1024900.0
2006-12-12 12:20:00,25.06,25.09,25.05,25.08,1104600.0,11.4598,11.4736,11.4553,11.469,1104600.0
2006-12-12 12:30:00,25.08,25.09,25.05,25.07,637700.0,11.469,11.4736,11.4553,11.4644,637700.0
2006-12-12 12:40:00,25.07,25.08,25.05,25.08,642000.0,11.4644,11.469,11.4553,11.469,642000.0
2006-12-12 12:50:00,25.07,25.09,25.07,25.09,399700.0,11.4644,11.4736,11.4644,11.4736,399700.0
2006-12-12 13:00:00,25.09,25.1,25.06,25.08,570300.0,11.4736,11.4781,11.4598,11.469,570300.0
2006-12-12 13:10:00,25.09,25.12,25.07,25.08,715800.0,11.4736,11.4873,11.4644,11.469,715800.0
2006-12-12 13:20:00,25.07,25.14,25.06,25.13,571000.0,11.4644,11.4964,11.4598,11.4919,571000.0
2006-12-12 13:30:00,25.13,25.18,25.13,25.13,931500.0,11.4919,11.5147,11.4919,11.4919,931500.0
2006-12-12 13:40:00,25.13,25.15,25.12,25.15,326200.0,11.4919,11.501,11.4873,11.501,326200.0
2006-12-12 13:50:00,25.15,25.17,25.14,25.14,580000.0,11.501,11.5101,11.4964,11.4964,580000.0
2006-12-12 14:00:00,25.14,25.19,20.15,25.18,581200.0,11.4964,11.5193,9.2145,11.5147,581200.0
2006-12-12 14:10:00,25.18,25.22,25.14,25.2,972800.0,11.5147,11.533,11.4964,11.5239,972800.0
2006-12-12 14:20:00,25.19,25.23,25.16,25.19,873000.0,11.5193,11.5376,11.5056,11.5193,873000.0
2006-12-12 14:30:00,25.19,25.21,25.09,25.14,1420800.0,11.5193,11.5284,11.4736,11.4964,1420800.0
2006-12-12 14:40:00,25.14,25.18,25.13,25.17,764700.0,11.4964,11.5147,11.4919,11.5101,764700.0
2006-12-12 14:50:00,25.17,25.22,25.17,25.19,697400.0,11.5101,11.533,11.5101,11.5193,697400.0
2006-12-12 15:00:00,25.2,25.22,25.15,25.19,820900.0,11.5239,11.533,11.501,11.5193,820900.0
2006-12-12 15:10:00,25.2,25.21,25.11,25.11,1532700.0,11.5239,11.5284,11.4827,11.4827,1532700.0
2006-12-12 15:20:00,25.12,25.16,25.09,25.13,1389700.0,11.4873,11.5056,11.4736,11.4919,1389700.0
2006-12-12 15:30:00,25.12,25.16,25.1,25.14,1322200.0,11.4873,11.5056,11.4781,11.4964,1322200.0
2006-12-12 15:40:00,25.14,25.22,25.12,25.21,1629600.0,11.4964,11.533,11.4873,11.5284,1629600.0
2006-12-12 15:50:00,25.21,25.22,25.16,25.18,1356100.0,11.5284,11.533,11.5056,11.5147,1356100.0
2006-12-13 09:30:00,25.22,25.36,25.19,25.36,2072800.0,11.533,11.597,11.5193,11.597,2072800.0
2006-12-13 09:40:00,25.36,25.41,25.35,25.36,1708400.0,11.597,11.6199,11.5925,11.597,1708400.0
2006-12-13 09:50:00,25.36,25.43,25.35,25.4,1947400.0,11.597,11.629,11.5925,11.6153,1947400.0
2006-12-13 10:00:00,25.4,25.42,25.37,25.42,1268800.0,11.6153,11.6245,11.6016,11.6245,1268800.0
2006-12-13 10:10:00,25.41,25.45,25.38,25.43,1330500.0,11.6199,11.6382,11.6062,11.629,1330500.0
2006-12-13 10:20:00,25.42,25.45,25.38,25.39,1546000.0,11.6245,11.6382,11.6062,11.6108,1546000.0
2006-12-13 10:30:00,25.39,25.41,25.35,25.37,1609000.0,11.6108,11.6199,11.5925,11.6016,1609000.0
2006-12-13 10:40:00,25.37,25.39,25.36,25.37,720000.0,11.6016,11.6108,11.597,11.6016,720000.0
2006-12-13 10:50:00,25.37,25.4,25.35,25.4,1017900.0,11.6016,11.6153,11.5925,11.6153,1017900.0
2006-12-13 11:00:00,25.4,25.41,25.3,25.31,851300.0,11.6153,11.6199,11.5696,11.5742,851300.0
2006-12-13 11:10:00,25.31,25.34,25.3,25.32,942200.0,11.5742,11.5879,11.5696,11.5787,942200.0
2006-12-13 11:20:00,25.32,25.39,25.32,25.37,1023400.0,11.5787,11.6108,11.5787,11.6016,1023400.0
2006-12-13 11:30:00,25.38,25.4,25.36,25.37,514300.0,11.6062,11.6153,11.597,11.6016,514300.0
2006-12-13 11:40:00,25.36,25.37,25.32,25.33,1117100.0,11.597,11.6016,11.5787,11.5833,1117100.0
2006-12-13 11:50:00,25.33,25.34,25.3,25.34,894300.0,11.5833,11.5879,11.5696,11.5879,894300.0
2006-12-13 12:00:00,25.34,25.35,25.24,25.3,695600.0,11.5879,11.5925,11.5422,11.5696,695600.0
2006-12-13 12:10:00,25.3,25.33,25.28,25.31,615400.0,11.5696,11.5833,11.5604,11.5742,615400.0
2006-12-13 12:20:00,25.31,25.31,25.27,25.28,635600.0,11.5742,11.5742,11.5559,11.5604,635600.0
2006-12-13 12:30:00,25.28,25.34,25.28,25.3,989800.0,11.5604,11.5879,11.5604,11.5696,989800.0
2006-12-13 12:40:00,25.3,25.3,25.25,25.26,642600.0,11.5696,11.5696,11.5467,11.5513,642600.0
2006-12-13 12:50:00,25.25,25.3,25.25,25.3,593100.0,11.5467,11.5696,11.5467,11.5696,593100.0
2006-12-13 13:00:00,25.29,25.3,25.28,25.29,392700.0,11.565,11.5696,11.5604,11.565,392700.0
2006-12-13 13:10:00,25.29,25.31,25.29,25.29,853700.0,11.565,11.5742,11.565,11.565,853700.0
2006-12-13 13:20:00,25.29,25.31,25.29,25.3,497500.0,11.565,11.5742,11.565,11.5696,497500.0
2006-12-13 13:30:00,25.31,25.31,25.29,25.31,386200.0,11.5742,11.5742,11.565,11.5742,386200.0
2006-12-13 13:40:00,25.3,25.32,25.29,25.31,404300.0,11.5696,11.5787,11.565,11.5742,404300.0
2006-12-13 13:50:00,25.31,25.34,25.31,25.33,482100.0,11.5742,11.5879,11.5742,11.5833,482100.0
2006-12-13 14:00:00,25.33,25.34,25.31,25.32,578900.0,11.5833,11.5879,11.5742,11.5787,578900.0
2006-12-13 14:10:00,25.32,25.36,25.31,25.33,1020300.0,11.5787,11.597,11.5742,11.5833,1020300.0
2006-12-13 14:20:00,25.34,25.38,25.33,25.38,885100.0,11.5879,11.6062,11.5833,11.6062,885100.0
2006-12-13 14:30:00,25.37,25.38,25.32,25.34,772700.0,11.6016,11.6062,11.5787,11.5879,772700.0
2006-12-13 14:40:00,25.34,25.36,25.31,25.33,1064100.0,11.5879,11.597,11.5742,11.5833,1064100.0
2006-12-13 14:50:00,25.34,25.38,25.33,25.35,923100.0,11.5879,11.6062,11.5833,11.5925,923100.0
2006-12-13 15:00:00,25.35,25.4,25.34,25.38,714500.0,11.5925,11.6153,11.5879,11.6062,714500.0
2006-12-13 15:10:00,25.38,25.39,25.37,25.38,477500.0,11.6062,11.6108,11.6016,11.6062,477500.0
2006-12-13 15:20:00,25.38,25.42,25.37,25.42,1070300.0,11.6062,11.6245,11.6016,11.6245,1070300.0
2006-12-13 15:30:00,25.42,25.45,25.41,25.42,1776600.0,11.6245,11.6382,11.6199,11.6245,1776600.0
2006-12-13 15:40:00,25.42,25.42,25.35,25.37,1728000.0,11.6245,11.6245,11.5925,11.6016,1728000.0
2006-12-13 15:50:00,25.36,25.42,25.35,25.38,1455900.0,11.597,11.6245,11.5925,11.6062,1455900.0
2006-12-14 09:30:00,25.49,25.57,25.4,25.57,1843300.0,11.6565,11.6931,11.6153,11.6931,1843300.0
2006-12-14 09:40:00,25.57,25.57,25.49,25.51,1375300.0,11.6931,11.6931,11.6565,11.6656,1375300.0
2006-12-14 09:50:00,25.52,25.6,25.51,25.57,1150200.0,11.6702,11.7068,11.6656,11.6931,1150200.0
2006-12-14 10:00:00,25.58,25.67,25.57,25.63,1208600.0,11.6976,11.7388,11.6931,11.7205,1208600.0
2006-12-14 10:10:00,25.63,25.64,25.51,25.55,1416000.0,11.7205,11.7251,11.6656,11.6839,1416000.0
2006-12-14 10:20:00,25.55,25.65,25.55,25.6,1317600.0,11.6839,11.7296,11.6839,11.7068,1317600.0
2006-12-14 10:30:00,25.6,25.6,25.52,25.57,1185000.0,11.7068,11.7068,11.6702,11.6931,1185000.0
2006-12-14 10:40:00,25.57,25.59,25.54,25.55,578200.0,11.6931,11.7022,11.6793,11.6839,578200.0
2006-12-14 10:50:00,25.55,25.57,25.5,25.53,777600.0,11.6839,11.6931,11.6611,11.6748,777600.0
2006-12-14 11:00:00,25.53,25.6,25.51,25.59,709100.0,11.6748,11.7068,11.6656,11.7022,709100.0
2006-12-14 11:10:00,25.58,25.63,25.57,25.58,1424300.0,11.6976,11.7205,11.6931,11.6976,1424300.0
2006-12-14 11:20:00,25.58,25.59,25.54,25.54,1012200.0,11.6976,11.7022,11.6793,11.6793,1012200.0
2006-12-14 11:30:00,25.54,25.58,25.52,25.58,588800.0,11.6793,11.6976,11.6702,11.6976,588800.0
2006-12-14 11:40:00,25.58,25.58,25.53,25.55,786800.0,11.6976,11.6976,11.6748,11.6839,786800.0
2006-12-14 11:50:00,25.54,25.58,25.54,25.54,377100.0,11.6793,11.6976,11.6793,11.6793,377100.0
2006-12-14 12:00:00,25.54,25.55,25.52,25.54,582400.0,11.6793,11.6839,11.6702,11.6793,582400.0
2006-12-14 12:10:00,25.53,25.54,25.52,25.53,395600.0,11.6748,11.6793,11.6702,11.6748,395600.0
2006-12-14 12:20:00,25.53,25.53,25.5,25.52,610800.0,11.6748,11.6748,11.6611,11.6702,610800.0
2006-12-14 12:30:00,25.51,25.52,25.5,25.51,402500.0,11.6656,11.6702,11.6611,11.6656,402500.0
2006-12-14 12:40:00,25.52,25.52,25.5,25.5,340300.0,11.6702,11.6702,11.6611,11.6611,340300.0
2006-12-14 12:50:00,25.5,25.51,25.44,25.47,1111700.0,11.6611,11.6656,11.6336,11.6473,1111700.0
2006-12-14 13:00:00,25.46,25.53,25.46,25.49,882400.0,11.6428,11.6748,11.6428,11.6565,882400.0
2006-12-14 13:10:00,25.49,25.51,25.47,25.48,686300.0,11.6565,11.6656,11.6473,11.6519,686300.0
2006-12-14 13:20:00,25.48,25.51,25.47,25.5,767900.0,11.6519,11.6656,11.6473,11.6611,767900.0
2006-12-14 13:30:00,25.49,25.53,25.48,25.5,920600.0,11.6565,11.6748,11.6519,11.6611,920600.0
2006-12-14 13:40:00,25.5,25.51,25.49,25.5,549200.0,11.6611,11.6656,11.6565,11.6611,549200.0
2006-12-14 13:50:00,25.5,25.54,25.5,25.52,619700.0,11.6611,11.6793,11.6611,11.6702,619700.0
2006-12-14 14:00:00,25.52,25.57,25.51,25.55,802900.0,11.6702,11.6931,11.6656,11.6839,802900.0
2006-12-14 14:10:00,25.55,25.58,25.54,25.55,564000.0,11.6839,11.6976,11.6793,11.6839,564000.0
2006-12-14 14:20:00,25.55,25.58,25.53,25.54,820900.0,11.6839,11.6976,11.6748,11.6793,820900.0
2006-12-14 14:30:00,25.54,25.58,25.53,25.55,753300.0,11.6793,11.6976,11.6748,11.6839,753300.0
2006-12-14 14:40:00,25.55,25.57,25.54,25.57,581600.0,11.6839,11.6931,11.6793,11.6931,581600.0
2006-12-14 14:50:00,25.56,25.58,25.55,25.57,624600.0,11.6885,11.6976,11.6839,11.6931,624600.0
2006-12-14 15:00:00,25.57,25.6,25.55,25.56,1073600.0,11.6931,11.7068,11.6839,11.6885,1073600.0
2006-12-14 15:10:00,25.56,25.58,25.53,25.55,766300.0,11.6885,11.6976,11.6748,11.6839,766300.0
2006-12-14 15:20:00,25.55,25.6,25.54,25.59,1124500.0,11.6839,11.7068,11.6793,11.7022,1124500.0
2006-12-14 15:30:00,25.59,25.6,25.54,25.54,726100.0,11.7022,11.7068,11.6793,11.6793,726100.0
2006-12-14 15:40:00,25.54,25.59,25.54,25.57,1248300.0,11.6793,11.7022,11.6793,11.6931,1248300.0
2006-12-14 15:50:00,25.56,25.57,25.53,25.56,1414000.0,11.6885,11.6931,11.6748,11.6885,1414000.0
2006-12-15 09:30:00,25.56,25.67,25.56,25.57,9268400.0,11.6885,11.7388,11.6885,11.6931,9268400.0
2006-12-15 09:40:00,25.57,25.68,25.57,25.68,993400.0,11.6931,11.7434,11.6931,11.7434,993400.0
2006-12-15 09:50:00,25.67,25.8,25.66,25.72,2128000.0,11.7388,11.7982,11.7342,11.7617,2128000.0
2006-12-15 10:00:00,25.73,25.74,25.65,25.68,1454100.0,11.7662,11.7708,11.7296,11.7434,1454100.0
2006-12-15 10:10:00,25.68,25.74,25.65,25.71,847200.0,11.7434,11.7708,11.7296,11.7571,847200.0
2006-12-15 10:20:00,25.71,25.72,25.65,25.66,936700.0,11.7571,11.7617,11.7296,11.7342,936700.0
2006-12-15 10:30:00,25.67,25.74,25.65,25.7,624600.0,11.7388,11.7708,11.7296,11.7525,624600.0
2006-12-15 10:40:00,25.7,25.72,25.66,25.7,932200.0,11.7525,11.7617,11.7342,11.7525,932200.0
2006-12-15 10:50:00,25.7,25.72,25.66,25.7,666700.0,11.7525,11.7617,11.7342,11.7525,666700.0
2006-12-15 11:00:00,25.71,25.71,25.65,25.67,582800.0,11.7571,11.7571,11.7296,11.7388,582800.0
2006-12-15 11:10:00,25.66,25.66,25.61,25.62,395800.0,11.7342,11.7342,11.7114,11.7159,395800.0
2006-12-15 11:20:00,25.62,25.65,25.62,25.64,474500.0,11.7159,11.7296,11.7159,11.7251,474500.0
2006-12-15 11:30:00,25.63,25.65,25.62,25.65,492200.0,11.7205,11.7296,11.7159,11.7296,492200.0
2006-12-15 11:40:00,25.64,25.7,25.64,25.7,623000.0,11.7251,11.7525,11.7251,11.7525,623000.0
2006-12-15 11:50:00,25.69,25.72,25.67,25.67,563900.0,11.7479,11.7617,11.7388,11.7388,563900.0
2006-12-15 12:00:00,25.67,25.71,25.66,25.7,667000.0,11.7388,11.7571,11.7342,11.7525,667000.0
2006-12-15 12:10:00,25.7,25.71,25.69,25.69,294700.0,11.7525,11.7571,11.7479,11.7479,294700.0
2006-12-15 12:20:00,25.69,25.7,25.62,25.63,872300.0,11.7479,11.7525,11.7159,11.7205,872300.0
2006-12-15 12:30:00,25.63,25.72,25.62,25.71,912300.0,11.7205,11.7617,11.7159,11.7571,912300.0
2006-12-15 12:40:00,25.7,25.77,25.7,25.76,1013100.0,11.7525,11.7845,11.7525,11.78,1013100.0
2006-12-15 12:50:00,25.75,25.77,25.74,25.76,852900.0,11.7754,11.7845,11.7708,11.78,852900.0
2006-12-15 13:00:00,25.75,25.77,25.74,25.76,596900.0,11.7754,11.7845,11.7708,11.78,596900.0
2006-12-15 13:10:00,25.75,25.76,25.71,25.72,659100.0,11.7754,11.78,11.7571,11.7617,659100.0
2006-12-15 13:20:00,25.71,25.73,25.66,25.69,1497200.0,11.7571,11.7662,11.7342,11.7479,1497200.0
2006-12-15 13:30:00,25.69,25.71,25.67,25.67,713000.0,11.7479,11.7571,11.7388,11.7388,713000.0
2006-12-15 13:40:00,25.67,25.7,25.66,25.7,272100.0,11.7388,11.7525,11.7342,11.7525,272100.0
2006-12-15 13:50:00,25.69,25.7,25.63,25.67,1075500.0,11.7479,11.7525,11.7205,11.7388,1075500.0
2006-12-15 14:00:00,25.67,25.69,25.64,25.65,501100.0,11.7388,11.7479,11.7251,11.7296,501100.0
2006-12-15 14:10:00,25.64,25.65,25.54,25.57,866600.0,11.7251,11.7296,11.6793,11.6931,866600.0
2006-12-15 14:20:00,25.57,25.61,25.56,25.58,631400.0,11.6931,11.7114,11.6885,11.6976,631400.0
2006-12-15 14:30:00,25.58,25.61,25.56,25.59,1976600.0,11.6976,11.7114,11.6885,11.7022,1976600.0
2006-12-15 14:40:00,25.59,25.62,25.58,25.59,562700.0,11.7022,11.7159,11.6976,11.7022,562700.0
2006-12-15 14:50:00,25.58,25.7,25.57,25.7,1473400.0,11.6976,11.7525,11.6931,11.7525,1473400.0
2006-12-15 15:00:00,25.7,25.73,25.66,25.68,981100.0,11.7525,11.7662,11.7342,11.7434,981100.0
2006-12-15 15:10:00,25.68,25.72,25.66,25.69,757600.0,11.7434,11.7617,11.7342,11.7479,757600.0
2006-12-15 15:20:00,25.69,25.7,25.64,25.67,958000.0,11.7479,11.7525,11.7251,11.7388,958000.0
2006-12-15 15:30:00,25.67,25.69,25.66,25.67,823300.0,11.7388,11.7479,11.7342,11.7388,823300.0
2006-12-15 15:40:00,25.67,25.67,25.6,25.61,1968600.0,11.7388,11.7388,11.7068,11.7114,1968600.0
2006-12-15 15:50:00,25.6,25.66,25.58,25.62,2009000.0,11.7068,11.7342,11.6976,11.7159,2009000.0
2006-12-18 09:30:00,25.65,25.65,25.57,25.62,1596300.0,11.7296,11.7296,11.6931,11.7159,1596300.0
2006-12-18 09:40:00,25.63,25.79,25.62,25.79,1406000.0,11.7205,11.7937,11.7159,11.7937,1406000.0
2006-12-18 09:50:00,25.78,25.85,25.74,25.81,1363900.0,11.7891,11.8211,11.7708,11.8028,1363900.0
2006-12-18 10:00:00,25.81,25.85,25.77,25.82,1729500.0,11.8028,11.8211,11.7845,11.8074,1729500.0
2006-12-18 10:10:00,25.83,25.83,25.74,25.76,926000.0,11.812,11.812,11.7708,11.78,926000.0
2006-12-18 10:20:00,25.76,25.89,25.75,25.88,869800.0,11.78,11.8394,11.7754,11.8348,869800.0
2006-12-18 10:30:00,25.88,25.89,25.85,25.86,830200.0,11.8348,11.8394,11.8211,11.8257,830200.0
2006-12-18 10:40:00,25.86,25.91,25.86,25.91,595000.0,11.8257,11.8485,11.8257,11.8485,595000.0
2006-12-18 10:50:00,25.9,25.91,25.85,25.87,737400.0,11.844,11.8485,11.8211,11.8303,737400.0
2006-12-18 11:00:00,25.88,25.88,25.78,25.8,1056000.0,11.8348,11.8348,11.7891,11.7982,1056000.0
2006-12-18 11:10:00,25.79,25.83,25.78,25.78,785800.0,11.7937,11.812,11.7891,11.7891,785800.0
2006-12-18 11:20:00,25.78,25.82,25.78,25.82,522900.0,11.7891,11.8074,11.7891,11.8074,522900.0
2006-12-18 11:30:00,25.82,25.83,25.79,25.79,558500.0,11.8074,11.812,11.7937,11.7937,558500.0
2006-12-18 11:40:00,25.79,25.84,25.78,25.82,780400.0,11.7937,11.8165,11.7891,11.8074,780400.0
2006-12-18 11:50:00,25.83,25.83,25.79,25.8,362900.0,11.812,11.812,11.7937,11.7982,362900.0
2006-12-18 12:00:00,25.8,25.8,25.72,25.73,602200.0,11.7982,11.7982,11.7617,11.7662,602200.0
2006-12-18 12:10:00,25.74,25.8,25.73,25.78,389900.0,11.7708,11.7982,11.7662,11.7891,389900.0
2006-12-18 12:20:00,25.78,25.81,25.77,25.81,848900.0,11.7891,11.8028,11.7845,11.8028,848900.0
2006-12-18 12:30:00,25.82,25.82,25.8,25.8,291800.0,11.8074,11.8074,11.7982,11.7982,291800.0
2006-12-18 12:40:00,25.81,25.83,25.8,25.83,732400.0,11.8028,11.812,11.7982,11.812,732400.0
2006-12-18 12:50:00,25.83,25.86,25.82,25.84,587000.0,11.812,11.8257,11.8074,11.8165,587000.0
2006-12-18 13:00:00,25.83,25.84,25.82,25.83,374100.0,11.812,11.8165,11.8074,11.812,374100.0
2006-12-18 13:10:00,25.83,25.86,25.83,25.85,476900.0,11.812,11.8257,11.812,11.8211,476900.0
2006-12-18 13:20:00,25.84,25.92,25.84,25.9,843300.0,11.8165,11.8531,11.8165,11.844,843300.0
2006-12-18 13:30:00,25.9,25.95,25.9,25.92,1441800.0,11.844,11.8668,11.844,11.8531,1441800.0
2006-12-18 13:40:00,25.92,25.94,25.91,25.94,547000.0,11.8531,11.8623,11.8485,11.8623,547000.0
2006-12-18 13:50:00,25.94,25.95,25.87,25.88,728000.0,11.8623,11.8668,11.8303,11.8348,728000.0
2006-12-18 14:00:00,25.88,25.92,25.88,25.9,641200.0,11.8348,11.8531,11.8348,11.844,641200.0
2006-12-18 14:10:00,25.9,25.92,25.9,25.9,414800.0,11.844,11.8531,11.844,11.844,414800.0
2006-12-18 14:20:00,25.9,25.92,25.89,25.9,619000.0,11.844,11.8531,11.8394,11.844,619000.0
2006-12-18 14:30:00,25.9,25.95,25.9,25.93,927700.0,11.844,11.8668,11.844,11.8577,927700.0
2006-12-18 14:40:00,25.92,25.95,25.83,25.85,1194100.0,11.8531,11.8668,11.812,11.8211,1194100.0
2006-12-18 14:50:00,25.85,25.9,25.84,25.89,784100.0,11.8211,11.844,11.8165,11.8394,784100.0
2006-12-18 15:00:00,25.88,25.91,25.85,25.86,646200.0,11.8348,11.8485,11.8211,11.8257,646200.0
2006-12-18 15:10:00,25.85,25.87,25.85,25.85,671400.0,11.8211,11.8303,11.8211,11.8211,671400.0
2006-12-18 15:20:00,25.85,25.88,25.83,25.88,783000.0,11.8211,11.8348,11.812,11.8348,783000.0
2006-12-18 15:30:00,25.87,25.92,25.79,25.8,1899300.0,11.8303,11.8531,11.7937,11.7982,1899300.0
2006-12-18 15:40:00,25.8,25.8,25.72,25.73,2087000.0,11.7982,11.7982,11.7617,11.7662,2087000.0
2006-12-18 15:50:00,25.73,25.87,25.72,25.82,1951800.0,11.7662,11.8303,11.7617,11.8074,1951800.0
2006-12-19 09:30:00,25.85,25.97,25.81,25.81,2458600.0,11.8211,11.876,11.8028,11.8028,2458600.0
2006-12-19 09:40:00,25.82,25.86,25.81,25.84,2285500.0,11.8074,11.8257,11.8028,11.8165,2285500.0
2006-12-19 09:50:00,25.84,25.88,25.84,25.85,1354800.0,11.8165,11.8348,11.8165,11.8211,1354800.0
2006-12-19 10:00:00,25.85,25.9,25.82,25.83,1007400.0,11.8211,11.844,11.8074,11.812,1007400.0
2006-12-19 10:10:00,25.82,25.85,25.81,25.84,952600.0,11.8074,11.8211,11.8028,11.8165,952600.0
2006-12-19 10:20:00,25.83,25.84,25.76,25.76,1251500.0,11.812,11.8165,11.78,11.78,1251500.0
2006-12-19 10:30:00,25.76,25.84,25.75,25.83,1082200.0,11.78,11.8165,11.7754,11.812,1082200.0
2006-12-19 10:40:00,25.82,25.85,25.81,25.82,1405400.0,11.8074,11.8211,11.8028,11.8074,1405400.0
2006-12-19 10:50:00,25.82,25.9,25.82,25.86,1502900.0,11.8074,11.844,11.8074,11.8257,1502900.0
2006-12-19 11:00:00,25.87,25.87,25.86,25.86,739900.0,11.8303,11.8303,11.8257,11.8257,739900.0
2006-12-19 11:10:00,25.87,25.87,25.85,25.85,671600.0,11.8303,11.8303,11.8211,11.8211,671600.0
2006-12-19 11:20:00,25.86,25.86,25.76,25.8,1218700.0,11.8257,11.8257,11.78,11.7982,1218700.0
2006-12-19 11:30:00,25.8,25.86,25.79,25.83,1725400.0,11.7982,11.8257,11.7937,11.812,1725400.0
2006-12-19 11:40:00,25.84,25.88,25.83,25.87,1231500.0,11.8165,11.8348,11.812,11.8303,1231500.0
2006-12-19 11:50:00,25.87,25.88,25.85,25.85,522500.0,11.8303,11.8348,11.8211,11.8211,522500.0
2006-12-19 12:00:00,25.86,25.9,25.85,25.86,890500.0,11.8257,11.844,11.8211,11.8257,890500.0
2006-12-19 12:10:00,25.86,25.89,25.83,25.84,943400.0,11.8257,11.8394,11.812,11.8165,943400.0
2006-12-19 12:20:00,25.84,25.88,25.83,25.87,458300.0,11.8165,11.8348,11.812,11.8303,458300.0
2006-12-19 12:30:00,25.87,25.91,25.87,25.9,547800.0,11.8303,11.8485,11.8303,11.844,547800.0
2006-12-19 12:40:00,25.89,25.9,25.87,25.87,523200.0,11.8394,11.844,11.8303,11.8303,523200.0
2006-12-19 12:50:00,25.88,25.92,25.87,25.92,505100.0,11.8348,11.8531,11.8303,11.8531,505100.0
2006-12-19 13:00:00,25.91,25.95,25.91,25.94,680200.0,11.8485,11.8668,11.8485,11.8623,680200.0
2006-12-19 13:10:00,25.94,25.98,25.94,25.95,866900.0,11.8623,11.8806,11.8623,11.8668,866900.0
2006-12-19 13:20:00,25.95,25.96,25.92,25.95,1144900.0,11.8668,11.8714,11.8531,11.8668,1144900.0
2006-12-19 13:30:00,25.94,26.0,25.94,25.99,889700.0,11.8623,11.8897,11.8623,11.8851,889700.0
2006-12-19 13:40:00,25.99,26.03,25.97,26.01,1459200.0,11.8851,11.9034,11.876,11.8943,1459200.0
2006-12-19 13:50:00,26.01,26.05,25.99,26.05,1255800.0,11.8943,11.9126,11.8851,11.9126,1255800.0
2006-12-19 14:00:00,26.05,26.11,26.04,26.1,1336400.0,11.9126,11.94,11.908,11.9354,1336400.0
2006-12-19 14:10:00,26.1,26.12,26.07,26.11,1047300.0,11.9354,11.9446,11.9217,11.94,1047300.0
2006-12-19 14:20:00,26.11,26.16,26.09,26.14,1064900.0,11.94,11.9629,11.9309,11.9537,1064900.0
2006-12-19 14:30:00,26.14,26.23,26.12,26.21,1916000.0,11.9537,11.9949,11.9446,11.9857,1916000.0
2006-12-19 14:40:00,26.2,26.21,26.13,26.17,939800.0,11.9812,11.9857,11.9491,11.9674,939800.0
2006-12-19 14:50:00,26.17,26.19,26.09,26.09,1107500.0,11.9674,11.9766,11.9309,11.9309,1107500.0
2006-12-19 15:00:00,26.09,26.13,26.07,26.13,1152100.0,11.9309,11.9491,11.9217,11.9491,1152100.0
2006-12-19 15:10:00,26.12,26.18,26.1,26.13,1065700.0,11.9446,11.972,11.9354,11.9491,1065700.0
2006-12-19 15:20:00,26.13,26.18,26.11,26.13,1326000.0,11.9491,11.972,11.94,11.9491,1326000.0
2006-12-19 15:30:00,26.13,26.19,26.12,26.18,1210400.0,11.9491,11.9766,11.9446,11.972,1210400.0
2006-12-19 15:40:00,26.17,26.24,26.16,26.19,1936700.0,11.9674,11.9995,11.9629,11.9766,1936700.0
2006-12-19 15:50:00,26.18,26.2,26.15,26.2,2251300.0,11.972,11.9812,11.9583,11.9812,2251300.0
2006-12-20 09:30:00,26.16,26.36,26.15,26.36,1803700.0,11.9629,12.0543,11.9583,12.0543,1803700.0
2006-12-20 09:40:00,26.36,26.38,26.25,26.28,1154100.0,12.0543,12.0635,12.004,12.0177,1154100.0
2006-12-20 09:50:00,26.28,26.48,26.28,26.48,1411700.0,12.0177,12.1092,12.0177,12.1092,1411700.0
2006-12-20 10:00:00,26.47,26.49,26.41,26.43,1570700.0,12.1046,12.1138,12.0772,12.0863,1570700.0
2006-12-20 10:10:00,26.43,26.48,26.42,26.43,1102900.0,12.0863,12.1092,12.0818,12.0863,1102900.0
2006-12-20 10:20:00,26.43,26.48,26.41,26.47,847600.0,12.0863,12.1092,12.0772,12.1046,847600.0
2006-12-20 10:30:00,26.47,26.53,26.46,26.51,1352400.0,12.1046,12.1321,12.1001,12.1229,1352400.0
2006-12-20 10:40:00,26.5,26.55,26.46,26.46,1347400.0,12.1183,12.1412,12.1001,12.1001,1347400.0
2006-12-20 10:50:00,26.46,26.47,26.41,26.43,1017100.0,12.1001,12.1046,12.0772,12.0863,1017100.0
2006-12-20 11:00:00,26.43,26.47,26.41,26.45,1201800.0,12.0863,12.1046,12.0772,12.0955,1201800.0
2006-12-20 11:10:00,26.45,26.47,26.42,26.44,651900.0,12.0955,12.1046,12.0818,12.0909,651900.0
2006-12-20 11:20:00,26.44,26.45,26.36,26.4,887400.0,12.0909,12.0955,12.0543,12.0726,887400.0
2006-12-20 11:30:00,26.39,26.44,26.38,26.4,960800.0,12.068,12.0909,12.0635,12.0726,960800.0
2006-12-20 11:40:00,26.4,26.42,26.39,26.39,588700.0,12.0726,12.0818,12.068,12.068,588700.0
2006-12-20 11:50:00,26.4,26.48,26.39,26.48,749900.0,12.0726,12.1092,12.068,12.1092,749900.0
2006-12-20 12:00:00,26.47,26.5,26.47,26.48,466800.0,12.1046,12.1183,12.1046,12.1092,466800.0
2006-12-20 12:10:00,26.48,26.49,26.4,26.41,960700.0,12.1092,12.1138,12.0726,12.0772,960700.0
2006-12-20 12:20:00,26.41,26.42,26.38,26.39,945900.0,12.0772,12.0818,12.0635,12.068,945900.0
2006-12-20 12:30:00,26.39,26.41,26.35,26.36,412700.0,12.068,12.0772,12.0498,12.0543,412700.0
2006-12-20 12:40:00,26.36,26.37,26.32,26.34,588900.0,12.0543,12.0589,12.036,12.0452,588900.0
2006-12-20 12:50:00,26.35,26.37,26.34,26.37,340800.0,12.0498,12.0589,12.0452,12.0589,340800.0
2006-12-20 13:00:00,26.36,26.42,26.36,26.39,888300.0,12.0543,12.0818,12.0543,12.068,888300.0
2006-12-20 13:10:00,26.39,26.4,26.32,26.35,860900.0,12.068,12.0726,12.036,12.0498,860900.0
2006-12-20 13:20:00,26.34,26.36,26.31,26.34,622000.0,12.0452,12.0543,12.0315,12.0452,622000.0
2006-12-20 13:30:00,26.34,26.34,26.26,26.27,743200.0,12.0452,12.0452,12.0086,12.0132,743200.0
2006-12-20 13:40:00,26.27,26.3,26.25,26.26,979400.0,12.0132,12.0269,12.004,12.0086,979400.0
2006-12-20 13:50:00,26.25,26.32,26.25,26.28,1000300.0,12.004,12.036,12.004,12.0177,1000300.0
2006-12-20 14:00:00,26.27,26.33,26.27,26.3,592100.0,12.0132,12.0406,12.0132,12.0269,592100.0
2006-12-20 14:10:00,26.29,26.3,26.28,26.29,550800.0,12.0223,12.0269,12.0177,12.0223,550800.0
2006-12-20 14:20:00,26.28,26.31,26.21,26.21,887400.0,12.0177,12.0315,11.9857,11.9857,887400.0
2006-12-20 14:30:00,26.22,26.23,26.16,26.17,1457200.0,11.9903,11.9949,11.9629,11.9674,1457200.0
2006-12-20 14:40:00,26.17,26.21,26.15,26.16,850400.0,11.9674,11.9857,11.9583,11.9629,850400.0
2006-12-20 14:50:00,26.17,26.25,26.15,26.21,1066600.0,11.9674,12.004,11.9583,11.9857,1066600.0
2006-12-20 15:00:00,26.2,26.22,26.16,26.2,830400.0,11.9812,11.9903,11.9629,11.9812,830400.0
2006-12-20 15:10:00,26.19,26.21,26.13,26.17,923200.0,11.9766,11.9857,11.9491,11.9674,923200.0
2006-12-20 15:20:00,26.17,26.19,26.13,26.18,937600.0,11.9674,11.9766,11.9491,11.972,937600.0
2006-12-20 15:30:00,26.19,26.22,26.17,26.2,1510700.0,11.9766,11.9903,11.9674,11.9812,1510700.0
2006-12-20 15:40:00,26.21,26.25,26.15,26.16,1644000.0,11.9857,12.004,11.9583,11.9629,1644000.0
2006-12-20 15:50:00,26.16,26.25,26.16,26.23,2888000.0,11.9629,12.004,11.9629,11.9949,2888000.0
2006-12-21 09:30:00,26.24,26.32,26.23,26.31,1725700.0,11.9995,12.036,11.9949,12.0315,1725700.0
2006-12-21 09:40:00,26.3,26.34,26.25,26.3,897900.0,12.0269,12.0452,12.004,12.0269,897900.0
2006-12-21 09:50:00,26.3,26.32,26.29,26.31,581700.0,12.0269,12.036,12.0223,12.0315,581700.0
2006-12-21 10:00:00,26.32,26.32,26.27,26.3,1030300.0,12.036,12.036,12.0132,12.0269,1030300.0
2006-12-21 10:10:00,26.3,26.31,26.25,26.25,710200.0,12.0269,12.0315,12.004,12.004,710200.0
2006-12-21 10:20:00,26.25,26.26,26.21,26.21,1053200.0,12.004,12.0086,11.9857,11.9857,1053200.0
2006-12-21 10:30:00,26.21,26.23,26.15,26.19,1304300.0,11.9857,11.9949,11.9583,11.9766,1304300.0
2006-12-21 10:40:00,26.19,26.19,26.15,26.15,1087200.0,11.9766,11.9766,11.9583,11.9583,1087200.0
2006-12-21 10:50:00,26.16,26.16,26.05,26.05,964400.0,11.9629,11.9629,11.9126,11.9126,964400.0
2006-12-21 11:00:00,26.06,28.08,26.01,26.04,1126800.0,11.9171,12.8409,11.8943,11.908,1126800.0
2006-12-21 11:10:00,26.04,26.08,26.01,26.01,849000.0,11.908,11.9263,11.8943,11.8943,849000.0
2006-12-21 11:20:00,26.01,26.07,26.0,26.07,983900.0,11.8943,11.9217,11.8897,11.9217,983900.0
2006-12-21 11:30:00,26.06,26.16,26.04,26.15,1019200.0,11.9171,11.9629,11.908,11.9583,1019200.0
2006-12-21 11:40:00,26.15,26.19,26.11,26.15,836200.0,11.9583,11.9766,11.94,11.9583,836200.0
2006-12-21 11:50:00,26.15,26.2,26.15,26.17,473900.0,11.9583,11.9812,11.9583,11.9674,473900.0
2006-12-21 12:00:00,26.17,26.18,26.08,26.08,670900.0,11.9674,11.972,11.9263,11.9263,670900.0
2006-12-21 12:10:00,26.08,26.08,26.03,26.05,1113400.0,11.9263,11.9263,11.9034,11.9126,1113400.0
2006-12-21 12:20:00,26.05,26.1,26.04,26.04,509700.0,11.9126,11.9354,11.908,11.908,509700.0
2006-12-21 12:30:00,26.05,26.07,26.04,26.04,432500.0,11.9126,11.9217,11.908,11.908,432500.0
2006-12-21 12:40:00,26.04,26.09,26.04,26.09,393900.0,11.908,11.9309,11.908,11.9309,393900.0
2006-12-21 12:50:00,26.08,26.14,26.05,26.08,537100.0,11.9263,11.9537,11.9126,11.9263,537100.0
2006-12-21 13:00:00,26.08,26.09,26.05,26.07,340800.0,11.9263,11.9309,11.9126,11.9217,340800.0
2006-12-21 13:10:00,26.08,26.12,26.06,26.11,342900.0,11.9263,11.9446,11.9171,11.94,342900.0
2006-12-21 13:20:00,26.12,26.2,26.11,26.15,576400.0,11.9446,11.9812,11.94,11.9583,576400.0
2006-12-21 13:30:00,26.15,26.19,26.13,26.17,477400.0,11.9583,11.9766,11.9491,11.9674,477400.0
2006-12-21 13:40:00,26.16,26.19,26.14,26.19,234700.0,11.9629,11.9766,11.9537,11.9766,234700.0
2006-12-21 13:50:00,26.19,26.2,26.11,26.12,332300.0,11.9766,11.9812,11.94,11.9446,332300.0
2006-12-21 14:00:00,26.12,26.13,26.06,26.12,458100.0,11.9446,11.9491,11.9171,11.9446,458100.0
2006-12-21 14:10:00,26.11,26.14,26.07,26.08,618100.0,11.94,11.9537,11.9217,11.9263,618100.0
2006-12-21 14:20:00,26.08,26.11,26.06,26.08,744000.0,11.9263,11.94,11.9171,11.9263,744000.0
2006-12-21 14:30:00,26.07,26.09,26.03,26.05,506600.0,11.9217,11.9309,11.9034,11.9126,506600.0
2006-12-21 14:40:00,26.05,26.09,26.03,26.08,843400.0,11.9126,11.9309,11.9034,11.9263,843400.0
2006-12-21 14:50:00,26.07,26.08,26.01,26.06,874300.0,11.9217,11.9263,11.8943,11.9171,874300.0
2006-12-21 15:00:00,26.05,26.06,26.03,26.06,1193100.0,11.9126,11.9171,11.9034,11.9171,1193100.0
2006-12-21 15:10:00,26.05,26.07,26.04,26.06,609600.0,11.9126,11.9217,11.908,11.9171,609600.0
2006-12-21 15:20:00,26.06,26.07,26.02,26.03,779900.0,11.9171,11.9217,11.8988,11.9034,779900.0
2006-12-21 15:30:00,26.03,26.06,26.02,26.05,1058100.0,11.9034,11.9171,11.8988,11.9126,1058100.0
2006-12-21 15:40:00,26.04,26.07,26.04,26.07,952500.0,11.908,11.9217,11.908,11.9217,952500.0
2006-12-21 15:50:00,26.06,26.1,26.05,26.06,1555300.0,11.9171,11.9354,11.9126,11.9171,1555300.0
2006-12-22 09:30:00,26.0,26.08,25.96,26.03,1025100.0,11.8897,11.9263,11.8714,11.9034,1025100.0
2006-12-22 09:40:00,26.04,26.04,25.91,26.02,765500.0,11.908,11.908,11.8485,11.8988,765500.0
2006-12-22 09:50:00,26.03,26.03,25.94,25.96,697200.0,11.9034,11.9034,11.8623,11.8714,697200.0
2006-12-22 10:00:00,25.96,26.03,25.95,25.99,720000.0,11.8714,11.9034,11.8668,11.8851,720000.0
2006-12-22 10:10:00,26.0,26.04,25.98,26.02,456300.0,11.8897,11.908,11.8806,11.8988,456300.0
2006-12-22 10:20:00,26.02,26.07,26.0,26.05,596300.0,11.8988,11.9217,11.8897,11.9126,596300.0
2006-12-22 10:30:00,26.05,26.06,26.01,26.04,644200.0,11.9126,11.9171,11.8943,11.908,644200.0
2006-12-22 10:40:00,26.04,26.12,26.03,26.1,653500.0,11.908,11.9446,11.9034,11.9354,653500.0
2006-12-22 10:50:00,26.09,26.1,26.04,26.04,367900.0,11.9309,11.9354,11.908,11.908,367900.0
2006-12-22 11:00:00,26.05,26.06,26.01,26.04,488700.0,11.9126,11.9171,11.8943,11.908,488700.0
2006-12-22 11:10:00,26.04,26.06,26.01,26.02,382200.0,11.908,11.9171,11.8943,11.8988,382200.0
2006-12-22 11:20:00,26.03,26.03,25.96,26.01,539800.0,11.9034,11.9034,11.8714,11.8943,539800.0
2006-12-22 11:30:00,26.0,26.05,25.99,26.04,437200.0,11.8897,11.9126,11.8851,11.908,437200.0
2006-12-22 11:40:00,26.05,26.06,26.02,26.03,470500.0,11.9126,11.9171,11.8988,11.9034,470500.0
2006-12-22 11:50:00,26.03,26.07,26.02,26.05,411800.0,11.9034,11.9217,11.8988,11.9126,411800.0
2006-12-22 12:00:00,26.04,26.04,26.01,26.02,662500.0,11.908,11.908,11.8943,11.8988,662500.0
2006-12-22 12:10:00,26.02,26.05,26.01,26.01,542800.0,11.8988,11.9126,11.8943,11.8943,542800.0
2006-12-22 12:20:00,26.01,26.07,26.01,26.05,525500.0,11.8943,11.9217,11.8943,11.9126,525500.0
2006-12-22 12:30:00,26.05,26.1,26.04,26.06,468500.0,11.9126,11.9354,11.908,11.9171,468500.0
2006-12-22 12:40:00,26.06,26.07,26.03,26.03,267800.0,11.9171,11.9217,11.9034,11.9034,267800.0
2006-12-22 12:50:00,26.03,26.05,26.0,26.0,539000.0,11.9034,11.9126,11.8897,11.8897,539000.0
2006-12-22 13:00:00,26.01,26.01,25.96,25.97,508500.0,11.8943,11.8943,11.8714,11.876,508500.0
2006-12-22 13:10:00,25.97,26.0,25.97,25.99,225000.0,11.876,11.8897,11.876,11.8851,225000.0
2006-12-22 13:20:00,25.98,25.99,25.97,25.98,231600.0,11.8806,11.8851,11.876,11.8806,231600.0
2006-12-22 13:30:00,25.97,25.99,25.96,25.98,334100.0,11.876,11.8851,11.8714,11.8806,334100.0
2006-12-22 13:40:00,25.98,26.0,25.97,25.98,332400.0,11.8806,11.8897,11.876,11.8806,332400.0
2006-12-22 13:50:00,25.98,26.0,25.97,25.99,237500.0,11.8806,11.8897,11.876,11.8851,237500.0
2006-12-22 14:00:00,25.99,26.0,25.97,25.98,391100.0,11.8851,11.8897,11.876,11.8806,391100.0
2006-12-22 14:10:00,25.97,25.99,25.97,25.97,300500.0,11.876,11.8851,11.876,11.876,300500.0
2006-12-22 14:20:00,25.98,26.0,25.97,25.99,242700.0,11.8806,11.8897,11.876,11.8851,242700.0
2006-12-22 14:30:00,25.99,26.0,25.98,26.0,267100.0,11.8851,11.8897,11.8806,11.8897,267100.0
2006-12-22 14:40:00,25.99,26.03,25.98,26.02,345500.0,11.8851,11.9034,11.8806,11.8988,345500.0
2006-12-22 14:50:00,26.02,26.03,25.98,25.98,391500.0,11.8988,11.9034,11.8806,11.8806,391500.0
2006-12-22 15:00:00,25.98,26.02,25.97,26.01,415600.0,11.8806,11.8988,11.876,11.8943,415600.0
2006-12-22 15:10:00,26.02,26.03,26.01,26.01,331200.0,11.8988,11.9034,11.8943,11.8943,331200.0
2006-12-22 15:20:00,26.01,26.02,25.99,25.99,452500.0,11.8943,11.8988,11.8851,11.8851,452500.0
2006-12-22 15:30:00,25.99,26.02,25.99,26.01,378400.0,11.8851,11.8988,11.8851,11.8943,378400.0
2006-12-22 15:40:00,26.01,26.02,26.0,26.01,550800.0,11.8943,11.8988,11.8897,11.8943,550800.0
2006-12-22 15:50:00,26.01,26.02,25.97,25.97,1389000.0,11.8943,11.8988,11.876,11.876,1389000.0
2006-12-26 09:30:00,25.8,25.97,25.8,25.95,546300.0,11.7982,11.876,11.7982,11.8668,546300.0
2006-12-26 09:40:00,25.94,25.96,25.9,25.9,395700.0,11.8623,11.8714,11.844,11.844,395700.0
2006-12-26 09:50:00,25.9,25.99,25.89,25.98,466900.0,11.844,11.8851,11.8394,11.8806,466900.0
2006-12-26 10:00:00,25.98,25.98,25.93,25.93,205300.0,11.8806,11.8806,11.8577,11.8577,205300.0
2006-12-26 10:10:00,25.94,25.97,25.91,25.94,309800.0,11.8623,11.876,11.8485,11.8623,309800.0
2006-12-26 10:20:00,25.94,25.95,25.91,25.92,197700.0,11.8623,11.8668,11.8485,11.8531,197700.0
2006-12-26 10:30:00,25.92,25.93,25.9,25.9,217300.0,11.8531,11.8577,11.844,11.844,217300.0
2006-12-26 10:40:00,25.9,25.92,25.86,25.9,614400.0,11.844,11.8531,11.8257,11.844,614400.0
2006-12-26 10:50:00,25.9,25.91,25.89,25.89,257700.0,11.844,11.8485,11.8394,11.8394,257700.0
2006-12-26 11:00:00,25.89,25.91,25.86,25.89,462100.0,11.8394,11.8485,11.8257,11.8394,462100.0
2006-12-26 11:10:00,25.89,25.92,25.88,25.9,452700.0,11.8394,11.8531,11.8348,11.844,452700.0
2006-12-26 11:20:00,25.91,25.91,25.88,25.9,338500.0,11.8485,11.8485,11.8348,11.844,338500.0
2006-12-26 11:30:00,25.9,25.93,25.89,25.91,459300.0,11.844,11.8577,11.8394,11.8485,459300.0
2006-12-26 11:40:00,25.9,25.91,25.89,25.9,329000.0,11.844,11.8485,11.8394,11.844,329000.0
2006-12-26 11:50:00,25.89,25.92,25.89,25.91,370800.0,11.8394,11.8531,11.8394,11.8485,370800.0
2006-12-26 12:00:00,25.91,25.93,25.9,25.93,338400.0,11.8485,11.8577,11.844,11.8577,338400.0
2006-12-26 12:10:00,25.93,25.94,25.91,25.91,389800.0,11.8577,11.8623,11.8485,11.8485,389800.0
2006-12-26 12:20:00,25.92,25.93,25.88,25.88,423800.0,11.8531,11.8577,11.8348,11.8348,423800.0
2006-12-26 12:30:00,25.88,25.89,25.86,25.87,178800.0,11.8348,11.8394,11.8257,11.8303,178800.0
2006-12-26 12:40:00,25.87,25.89,25.86,25.89,228200.0,11.8303,11.8394,11.8257,11.8394,228200.0
2006-12-26 12:50:00,25.89,25.9,25.88,25.89,321300.0,11.8394,11.844,11.8348,11.8394,321300.0
2006-12-26 13:00:00,25.89,25.9,25.87,25.88,374400.0,11.8394,11.844,11.8303,11.8348,374400.0
2006-12-26 13:10:00,25.87,25.88,25.84,25.87,424200.0,11.8303,11.8348,11.8165,11.8303,424200.0
2006-12-26 13:20:00,25.86,25.87,25.86,25.87,108200.0,11.8257,11.8303,11.8257,11.8303,108200.0
2006-12-26 13:30:00,25.87,25.9,25.86,25.9,257300.0,11.8303,11.844,11.8257,11.844,257300.0
2006-12-26 13:40:00,25.9,25.92,25.88,25.9,568800.0,11.844,11.8531,11.8348,11.844,568800.0
2006-12-26 13:50:00,25.9,25.91,25.87,25.89,494300.0,11.844,11.8485,11.8303,11.8394,494300.0
2006-12-26 14:00:00,25.89,25.9,25.88,25.9,194600.0,11.8394,11.844,11.8348,11.844,194600.0
2006-12-26 14:10:00,25.9,25.91,25.89,25.91,212600.0,11.844,11.8485,11.8394,11.8485,212600.0
2006-12-26 14:20:00,25.91,25.92,25.9,25.91,207500.0,11.8485,11.8531,11.844,11.8485,207500.0
2006-12-26 14:30:00,25.91,25.94,25.91,25.94,258000.0,11.8485,11.8623,11.8485,11.8623,258000.0
2006-12-26 14:40:00,25.93,25.95,25.93,25.94,176100.0,11.8577,11.8668,11.8577,11.8623,176100.0
2006-12-26 14:50:00,25.94,25.95,25.91,25.91,212700.0,11.8623,11.8668,11.8485,11.8485,212700.0
2006-12-26 15:00:00,25.91,25.92,25.9,25.91,191200.0,11.8485,11.8531,11.844,11.8485,191200.0
2006-12-26 15:10:00,25.9,25.91,25.89,25.91,195100.0,11.844,11.8485,11.8394,11.8485,195100.0
2006-12-26 15:20:00,25.91,25.94,25.9,25.94,389500.0,11.8485,11.8623,11.844,11.8623,389500.0
2006-12-26 15:30:00,25.94,25.99,25.93,25.97,543600.0,11.8623,11.8851,11.8577,11.876,543600.0
2006-12-26 15:40:00,25.98,25.98,25.93,25.93,739200.0,11.8806,11.8806,11.8577,11.8577,739200.0
2006-12-26 15:50:00,25.93,25.97,25.93,25.95,715900.0,11.8577,11.876,11.8577,11.8668,715900.0
2006-12-27 09:30:00,25.95,26.09,25.82,26.01,1286400.0,11.8668,11.9309,11.8074,11.8943,1286400.0
2006-12-27 09:40:00,26.02,26.05,25.98,26.04,482500.0,11.8988,11.9126,11.8806,11.908,482500.0
2006-12-27 09:50:00,26.04,26.05,25.97,25.98,522700.0,11.908,11.9126,11.876,11.8806,522700.0
2006-12-27 10:00:00,25.98,26.02,25.96,25.97,383600.0,11.8806,11.8988,11.8714,11.876,383600.0
2006-12-27 10:10:00,25.98,25.98,25.87,25.88,696500.0,11.8806,11.8806,11.8303,11.8348,696500.0
2006-12-27 10:20:00,25.89,25.93,25.84,25.92,589900.0,11.8394,11.8577,11.8165,11.8531,589900.0
2006-12-27 10:30:00,25.92,25.92,25.88,25.89,538600.0,11.8531,11.8531,11.8348,11.8394,538600.0
2006-12-27 10:40:00,25.88,25.92,25.86,25.9,712600.0,11.8348,11.8531,11.8257,11.844,712600.0
2006-12-27 10:50:00,25.89,25.97,25.89,25.97,624600.0,11.8394,11.876,11.8394,11.876,624600.0
2006-12-27 11:00:00,25.97,25.98,25.94,25.97,898900.0,11.876,11.8806,11.8623,11.876,898900.0
2006-12-27 11:10:00,25.96,26.0,25.95,25.98,814900.0,11.8714,11.8897,11.8668,11.8806,814900.0
2006-12-27 11:20:00,25.99,26.02,25.97,26.02,442300.0,11.8851,11.8988,11.876,11.8988,442300.0
2006-12-27 11:30:00,26.01,26.04,26.0,26.04,808300.0,11.8943,11.908,11.8897,11.908,808300.0
2006-12-27 11:40:00,26.03,26.07,26.03,26.06,693400.0,11.9034,11.9217,11.9034,11.9171,693400.0
2006-12-27 11:50:00,26.06,26.07,26.02,26.05,515800.0,11.9171,11.9217,11.8988,11.9126,515800.0
2006-12-27 12:00:00,26.05,26.11,26.04,26.09,675500.0,11.9126,11.94,11.908,11.9309,675500.0
2006-12-27 12:10:00,26.09,26.1,26.08,26.09,300300.0,11.9309,11.9354,11.9263,11.9309,300300.0
2006-12-27 12:20:00,26.09,26.1,26.07,26.08,297900.0,11.9309,11.9354,11.9217,11.9263,297900.0
2006-12-27 12:30:00,26.08,26.09,26.06,26.07,206500.0,11.9263,11.9309,11.9171,11.9217,206500.0
2006-12-27 12:40:00,26.06,26.1,26.06,26.1,341900.0,11.9171,11.9354,11.9171,11.9354,341900.0
2006-12-27 12:50:00,26.09,26.1,26.05,26.06,360200.0,11.9309,11.9354,11.9126,11.9171,360200.0
2006-12-27 13:00:00,26.05,26.07,26.03,26.04,695200.0,11.9126,11.9217,11.9034,11.908,695200.0
2006-12-27 13:10:00,26.03,26.05,26.02,26.04,384700.0,11.9034,11.9126,11.8988,11.908,384700.0
2006-12-27 13:20:00,26.04,26.09,26.03,26.08,603600.0,11.908,11.9309,11.9034,11.9263,603600.0
2006-12-27 13:30:00,26.08,26.09,26.07,26.08,350200.0,11.9263,11.9309,11.9217,11.9263,350200.0
2006-12-27 13:40:00,26.08,26.1,26.07,26.08,717800.0,11.9263,11.9354,11.9217,11.9263,717800.0
2006-12-27 13:50:00,26.08,26.1,26.08,26.09,245500.0,11.9263,11.9354,11.9263,11.9309,245500.0
2006-12-27 14:00:00,26.09,26.12,26.09,26.09,456100.0,11.9309,11.9446,11.9309,11.9309,456100.0
2006-12-27 14:10:00,26.1,26.15,26.09,26.14,561400.0,11.9354,11.9583,11.9309,11.9537,561400.0
2006-12-27 14:20:00,26.14,26.17,26.11,26.15,579900.0,11.9537,11.9674,11.94,11.9583,579900.0
2006-12-27 14:30:00,26.15,26.17,26.14,26.15,485200.0,11.9583,11.9674,11.9537,11.9583,485200.0
2006-12-27 14:40:00,26.16,26.22,26.15,26.22,758900.0,11.9629,11.9903,11.9583,11.9903,758900.0
2006-12-27 14:50:00,26.22,26.23,26.17,26.17,447000.0,11.9903,11.9949,11.9674,11.9674,447000.0
2006-12-27 15:00:00,26.17,26.19,26.15,26.18,721800.0,11.9674,11.9766,11.9583,11.972,721800.0
2006-12-27 15:10:00,26.18,26.19,26.16,26.18,410300.0,11.972,11.9766,11.9629,11.972,410300.0
2006-12-27 15:20:00,26.17,26.18,26.14,26.14,532600.0,11.9674,11.972,11.9537,11.9537,532600.0
2006-12-27 15:30:00,26.15,26.16,26.12,26.12,494100.0,11.9583,11.9629,11.9446,11.9446,494100.0
2006-12-27 15:40:00,26.11,26.12,26.06,26.11,1018200.0,11.94,11.9446,11.9171,11.94,1018200.0
2006-12-27 15:50:00,26.13,26.15,26.09,26.14,1084700.0,11.9491,11.9583,11.9309,11.9537,1084700.0
2006-12-28 09:30:00,26.02,26.05,26.0,26.02,997600.0,11.8988,11.9126,11.8897,11.8988,997600.0
2006-12-28 09:40:00,26.02,26.07,26.02,26.03,406300.0,11.8988,11.9217,11.8988,11.9034,406300.0
2006-12-28 09:50:00,26.04,26.04,25.98,26.0,871800.0,11.908,11.908,11.8806,11.8897,871800.0
2006-12-28 10:00:00,26.01,26.04,25.98,26.0,833700.0,11.8943,11.908,11.8806,11.8897,833700.0
2006-12-28 10:10:00,26.0,26.01,25.96,26.01,586000.0,11.8897,11.8943,11.8714,11.8943,586000.0
2006-12-28 10:20:00,26.01,26.02,25.99,25.99,319500.0,11.8943,11.8988,11.8851,11.8851,319500.0
2006-12-28 10:30:00,25.99,26.01,25.99,26.0,330600.0,11.8851,11.8943,11.8851,11.8897,330600.0
2006-12-28 10:40:00,25.99,26.0,25.96,25.98,353300.0,11.8851,11.8897,11.8714,11.8806,353300.0
2006-12-28 10:50:00,25.99,25.99,25.95,25.95,609400.0,11.8851,11.8851,11.8668,11.8668,609400.0
2006-12-28 11:00:00,25.95,25.96,25.9,25.9,1072500.0,11.8668,11.8714,11.844,11.844,1072500.0
2006-12-28 11:10:00,25.9,25.91,25.85,25.86,1003400.0,11.844,11.8485,11.8211,11.8257,1003400.0
2006-12-28 11:20:00,25.86,25.89,25.86,25.89,515900.0,11.8257,11.8394,11.8257,11.8394,515900.0
2006-12-28 11:30:00,25.88,25.92,25.88,25.91,569400.0,11.8348,11.8531,11.8348,11.8485,569400.0
2006-12-28 11:40:00,25.91,25.92,25.88,25.92,1050200.0,11.8485,11.8531,11.8348,11.8531,1050200.0
2006-12-28 11:50:00,25.91,25.95,25.91,25.94,547700.0,11.8485,11.8668,11.8485,11.8623,547700.0
2006-12-28 12:00:00,25.95,26.0,25.94,26.0,1088000.0,11.8668,11.8897,11.8623,11.8897,1088000.0
2006-12-28 12:10:00,26.0,26.05,25.97,26.03,934600.0,11.8897,11.9126,11.876,11.9034,934600.0
2006-12-28 12:20:00,26.03,26.04,26.0,26.03,776300.0,11.9034,11.908,11.8897,11.9034,776300.0
2006-12-28 12:30:00,26.03,26.05,26.01,26.03,471300.0,11.9034,11.9126,11.8943,11.9034,471300.0
2006-12-28 12:40:00,26.03,26.05,26.02,26.03,535700.0,11.9034,11.9126,11.8988,11.9034,535700.0
2006-12-28 12:50:00,26.04,26.12,26.04,26.09,522000.0,11.908,11.9446,11.908,11.9309,522000.0
2006-12-28 13:00:00,26.09,26.12,26.08,26.11,420800.0,11.9309,11.9446,11.9263,11.94,420800.0
2006-12-28 13:10:00,26.11,26.14,26.1,26.13,373000.0,11.94,11.9537,11.9354,11.9491,373000.0
2006-12-28 13:20:00,26.13,26.13,26.06,26.07,428800.0,11.9491,11.9491,11.9171,11.9217,428800.0
2006-12-28 13:30:00,26.07,26.14,26.07,26.11,318300.0,11.9217,11.9537,11.9217,11.94,318300.0
2006-12-28 13:40:00,26.11,26.13,26.07,26.08,300800.0,11.94,11.9491,11.9217,11.9263,300800.0
2006-12-28 13:50:00,26.08,26.11,26.07,26.1,204500.0,11.9263,11.94,11.9217,11.9354,204500.0
2006-12-28 14:00:00,26.1,26.1,26.06,26.07,414800.0,11.9354,11.9354,11.9171,11.9217,414800.0
2006-12-28 14:10:00,26.07,26.14,26.06,26.12,583900.0,11.9217,11.9537,11.9171,11.9446,583900.0
2006-12-28 14:20:00,26.12,26.15,26.08,26.13,553800.0,11.9446,11.9583,11.9263,11.9491,553800.0
2006-12-28 14:30:00,26.13,26.15,26.11,26.12,280000.0,11.9491,11.9583,11.94,11.9446,280000.0
2006-12-28 14:40:00,26.11,26.15,26.11,26.14,419100.0,11.94,11.9583,11.94,11.9537,419100.0
2006-12-28 14:50:00,26.15,26.15,26.12,26.13,363300.0,11.9583,11.9583,11.9446,11.9491,363300.0
2006-12-28 15:00:00,26.13,26.18,26.12,26.18,588200.0,11.9491,11.972,11.9446,11.972,588200.0
2006-12-28 15:10:00,26.18,26.2,26.16,26.19,660200.0,11.972,11.9812,11.9629,11.9766,660200.0
2006-12-28 15:20:00,26.18,26.19,26.12,26.14,624000.0,11.972,11.9766,11.9446,11.9537,624000.0
2006-12-28 15:30:00,26.14,26.15,26.13,26.14,390200.0,11.9537,11.9583,11.9491,11.9537,390200.0
2006-12-28 15:40:00,26.13,26.17,26.1,26.12,886900.0,11.9491,11.9674,11.9354,11.9446,886900.0
2006-12-28 15:50:00,26.12,26.14,26.08,26.08,695600.0,11.9446,11.9537,11.9263,11.9263,695600.0
2006-12-29 09:30:00,26.08,26.1,25.97,26.03,1328100.0,11.9263,11.9354,11.876,11.9034,1328100.0
2006-12-29 09:40:00,26.03,26.08,26.02,26.08,614700.0,11.9034,11.9263,11.8988,11.9263,614700.0
2006-12-29 09:50:00,26.09,26.09,26.03,26.05,550200.0,11.9309,11.9309,11.9034,11.9126,550200.0
2006-12-29 10:00:00,26.06,26.08,26.03,26.08,363300.0,11.9171,11.9263,11.9034,11.9263,363300.0
2006-12-29 10:10:00,26.08,26.1,26.04,26.05,616400.0,11.9263,11.9354,11.908,11.9126,616400.0
2006-12-29 10:20:00,26.06,26.09,26.04,26.08,487800.0,11.9171,11.9309,11.908,11.9263,487800.0
2006-12-29 10:30:00,26.09,26.13,26.08,26.11,721900.0,11.9309,11.9491,11.9263,11.94,721900.0
2006-12-29 10:40:00,26.1,26.12,26.08,26.09,329800.0,11.9354,11.9446,11.9263,11.9309,329800.0
2006-12-29 10:50:00,26.08,26.17,26.08,26.11,937700.0,11.9263,11.9674,11.9263,11.94,937700.0
2006-12-29 11:00:00,26.11,26.12,26.09,26.11,258700.0,11.94,11.9446,11.9309,11.94,258700.0
2006-12-29 11:10:00,26.11,26.13,26.08,26.11,425100.0,11.94,11.9491,11.9263,11.94,425100.0
2006-12-29 11:20:00,26.11,26.11,26.09,26.09,365900.0,11.94,11.94,11.9309,11.9309,365900.0
2006-12-29 11:30:00,26.1,26.11,26.09,26.1,206000.0,11.9354,11.94,11.9309,11.9354,206000.0
2006-12-29 11:40:00,26.09,26.1,26.06,26.09,390400.0,11.9309,11.9354,11.9171,11.9309,390400.0
2006-12-29 11:50:00,26.08,26.09,26.05,26.07,726400.0,11.9263,11.9309,11.9126,11.9217,726400.0
2006-12-29 12:00:00,26.07,26.07,26.05,26.06,199400.0,11.9217,11.9217,11.9126,11.9171,199400.0
2006-12-29 12:10:00,26.06,26.07,26.05,26.07,299500.0,11.9171,11.9217,11.9126,11.9217,299500.0
2006-12-29 12:20:00,26.07,26.08,26.05,26.06,171400.0,11.9217,11.9263,11.9126,11.9171,171400.0
2006-12-29 12:30:00,26.05,26.07,26.05,26.06,265000.0,11.9126,11.9217,11.9126,11.9171,265000.0
2006-12-29 12:40:00,26.06,26.07,26.05,26.07,229500.0,11.9171,11.9217,11.9126,11.9217,229500.0
2006-12-29 12:50:00,26.06,26.07,26.05,26.05,297000.0,11.9171,11.9217,11.9126,11.9126,297000.0
2006-12-29 13:00:00,26.05,26.06,26.04,26.05,361800.0,11.9126,11.9171,11.908,11.9126,361800.0
2006-12-29 13:10:00,26.04,26.06,26.03,26.03,195600.0,11.908,11.9171,11.9034,11.9034,195600.0
2006-12-29 13:20:00,26.03,26.04,26.02,26.03,160400.0,11.9034,11.908,11.8988,11.9034,160400.0
2006-12-29 13:30:00,26.03,26.04,26.01,26.01,285600.0,11.9034,11.908,11.8943,11.8943,285600.0
2006-12-29 13:40:00,26.01,26.02,25.98,26.0,1330600.0,11.8943,11.8988,11.8806,11.8897,1330600.0
2006-12-29 13:50:00,26.0,26.0,25.94,25.94,903900.0,11.8897,11.8897,11.8623,11.8623,903900.0
2006-12-29 14:00:00,25.94,25.95,25.9,25.91,1110800.0,11.8623,11.8668,11.844,11.8485,1110800.0
2006-12-29 14:10:00,25.9,25.91,25.89,25.9,1034200.0,11.844,11.8485,11.8394,11.844,1034200.0
2006-12-29 14:20:00,25.9,25.9,25.89,25.89,1192000.0,11.844,11.844,11.8394,11.8394,1192000.0
2006-12-29 14:30:00,25.89,25.9,25.89,25.89,495300.0,11.8394,11.844,11.8394,11.8394,495300.0
2006-12-29 14:40:00,25.89,25.9,25.89,25.9,342200.0,11.8394,11.844,11.8394,11.844,342200.0
2006-12-29 14:50:00,25.89,25.9,25.86,25.88,795600.0,11.8394,11.844,11.8257,11.8348,795600.0
2006-12-29 15:00:00,25.88,25.94,25.88,25.9,725300.0,11.8348,11.8623,11.8348,11.844,725300.0
2006-12-29 15:10:00,25.9,25.9,25.88,25.88,528300.0,11.844,11.844,11.8348,11.8348,528300.0
2006-12-29 15:20:00,25.89,25.89,25.82,25.82,1308300.0,11.8394,11.8394,11.8074,11.8074,1308300.0
2006-12-29 15:30:00,25.83,25.91,25.82,25.91,739500.0,11.812,11.8485,11.8074,11.8485,739500.0
2006-12-29 15:40:00,25.9,25.96,25.9,25.95,1424700.0,11.844,11.8714,11.844,11.8668,1424700.0
2006-12-29 15:50:00,25.95,26.0,25.89,25.89,2220900.0,11.8668,11.8897,11.8394,11.8394,2220900.0
2007-01-03 09:30:00,26.15,26.4,25.98,26.4,2796500.0,11.9583,12.0726,11.8806,12.0726,2796500.0
2007-01-03 09:40:00,26.4,26.42,26.19,26.22,1627400.0,12.0726,12.0818,11.9766,11.9903,1627400.0
2007-01-03 09:50:00,26.22,26.29,26.19,26.24,1606600.0,11.9903,12.0223,11.9766,11.9995,1606600.0
2007-01-03 10:00:00,26.24,26.32,26.22,26.29,1573000.0,11.9995,12.036,11.9903,12.0223,1573000.0
2007-01-03 10:10:00,26.3,26.34,26.27,26.32,1593100.0,12.0269,12.0452,12.0132,12.036,1593100.0
2007-01-03 10:20:00,26.32,26.34,26.25,26.28,2475300.0,12.036,12.0452,12.004,12.0177,2475300.0
2007-01-03 10:30:00,26.27,26.3,26.27,26.3,786800.0,12.0132,12.0269,12.0132,12.0269,786800.0
2007-01-03 10:40:00,26.29,26.3,26.25,26.26,1270100.0,12.0223,12.0269,12.004,12.0086,1270100.0
2007-01-03 10:50:00,26.27,26.29,26.26,26.29,901900.0,12.0132,12.0223,12.0086,12.0223,901900.0
2007-01-03 11:00:00,26.29,26.3,26.22,26.22,1926300.0,12.0223,12.0269,11.9903,11.9903,1926300.0
2007-01-03 11:10:00,26.22,26.23,26.15,26.19,1247200.0,11.9903,11.9949,11.9583,11.9766,1247200.0
2007-01-03 11:20:00,26.19,26.28,26.18,26.28,919400.0,11.9766,12.0177,11.972,12.0177,919400.0
2007-01-03 11:30:00,26.27,26.35,26.27,26.34,1564500.0,12.0132,12.0498,12.0132,12.0452,1564500.0
2007-01-03 11:40:00,26.34,26.35,26.28,26.32,1068700.0,12.0452,12.0498,12.0177,12.036,1068700.0
2007-01-03 11:50:00,26.31,26.35,26.31,26.33,735300.0,12.0315,12.0498,12.0315,12.0406,735300.0
2007-01-03 12:00:00,26.33,26.34,26.28,26.29,554800.0,12.0406,12.0452,12.0177,12.0223,554800.0
2007-01-03 12:10:00,26.28,26.3,26.28,26.29,445700.0,12.0177,12.0269,12.0177,12.0223,445700.0
2007-01-03 12:20:00,26.29,26.3,26.08,26.3,464000.0,12.0223,12.0269,11.9263,12.0269,464000.0
2007-01-03 12:30:00,26.3,26.37,26.29,26.37,599900.0,12.0269,12.0589,12.0223,12.0589,599900.0
2007-01-03 12:40:00,26.37,26.39,26.36,26.36,688500.0,12.0589,12.068,12.0543,12.0543,688500.0
2007-01-03 12:50:00,26.37,26.4,26.37,26.4,469300.0,12.0589,12.0726,12.0589,12.0726,469300.0
2007-01-03 13:00:00,26.39,26.41,26.38,26.39,816700.0,12.068,12.0772,12.0635,12.068,816700.0
2007-01-03 13:10:00,26.4,26.4,26.35,26.36,552300.0,12.0726,12.0726,12.0498,12.0543,552300.0
2007-01-03 13:20:00,26.36,26.36,26.31,26.32,705900.0,12.0543,12.0543,12.0315,12.036,705900.0
2007-01-03 13:30:00,26.32,26.36,26.32,26.35,604000.0,12.036,12.0543,12.036,12.0498,604000.0
2007-01-03 13:40:00,26.34,26.36,26.33,26.33,390900.0,12.0452,12.0543,12.0406,12.0406,390900.0
2007-01-03 13:50:00,26.33,26.34,26.3,26.32,592400.0,12.0406,12.0452,12.0269,12.036,592400.0
2007-01-03 14:00:00,26.33,26.36,26.28,26.29,819000.0,12.0406,12.0543,12.0177,12.0223,819000.0
2007-01-03 14:10:00,26.29,26.29,26.22,26.24,858400.0,12.0223,12.0223,11.9903,11.9995,858400.0
2007-01-03 14:20:00,26.23,26.3,26.22,26.28,416000.0,11.9949,12.0269,11.9903,12.0177,416000.0
2007-01-03 14:30:00,26.27,26.3,26.27,26.28,456300.0,12.0132,12.0269,12.0132,12.0177,456300.0
2007-01-03 14:40:00,26.28,26.29,26.09,26.2,903400.0,12.0177,12.0223,11.9309,11.9812,903400.0
2007-01-03 14:50:00,26.21,26.22,26.1,26.13,753200.0,11.9857,11.9903,11.9354,11.9491,753200.0
2007-01-03 15:00:00,26.13,26.2,26.12,26.2,479400.0,11.9491,11.9812,11.9446,11.9812,479400.0
2007-01-03 15:10:00,26.2,26.26,26.18,26.22,713300.0,11.9812,12.0086,11.972,11.9903,713300.0
2007-01-03 15:20:00,26.23,26.27,26.22,26.24,721700.0,11.9949,12.0132,11.9903,11.9995,721700.0
2007-01-03 15:30:00,26.24,26.29,26.24,26.29,636900.0,11.9995,12.0223,11.9995,12.0223,636900.0
2007-01-03 15:40:00,26.28,26.32,26.27,26.31,989300.0,12.0177,12.036,12.0132,12.0315,989300.0
2007-01-03 15:50:00,26.31,26.32,26.26,26.29,1394300.0,12.0315,12.036,12.0086,12.0223,1394300.0
2007-01-04 09:30:00,26.38,26.49,26.38,26.44,1644200.0,12.0635,12.1138,12.0635,12.0909,1644200.0
2007-01-04 09:40:00,26.45,26.5,26.4,26.5,1538200.0,12.0955,12.1183,12.0726,12.1183,1538200.0
2007-01-04 09:50:00,26.5,26.5,26.42,26.43,752300.0,12.1183,12.1183,12.0818,12.0863,752300.0
2007-01-04 10:00:00,26.43,26.44,26.3,26.35,1305900.0,12.0863,12.0909,12.0269,12.0498,1305900.0
2007-01-04 10:10:00,26.34,26.36,26.31,26.33,870100.0,12.0452,12.0543,12.0315,12.0406,870100.0
2007-01-04 10:20:00,26.33,26.43,26.32,26.39,957400.0,12.0406,12.0863,12.036,12.068,957400.0
2007-01-04 10:30:00,26.39,26.41,26.35,26.39,969800.0,12.068,12.0772,12.0498,12.068,969800.0
2007-01-04 10:40:00,26.39,26.44,26.38,26.42,867100.0,12.068,12.0909,12.0635,12.0818,867100.0
2007-01-04 10:50:00,26.42,26.5,26.41,26.46,1544300.0,12.0818,12.1183,12.0772,12.1001,1544300.0
2007-01-04 11:00:00,26.46,26.49,26.43,26.45,763900.0,12.1001,12.1138,12.0863,12.0955,763900.0
2007-01-04 11:10:00,26.45,26.48,26.44,26.46,487000.0,12.0955,12.1092,12.0909,12.1001,487000.0
2007-01-04 11:20:00,26.46,26.51,26.45,26.51,468200.0,12.1001,12.1229,12.0955,12.1229,468200.0
2007-01-04 11:30:00,26.51,26.51,26.42,26.45,940800.0,12.1229,12.1229,12.0818,12.0955,940800.0
2007-01-04 11:40:00,26.45,26.46,26.42,26.46,444300.0,12.0955,12.1001,12.0818,12.1001,444300.0
2007-01-04 11:50:00,26.46,26.46,26.41,26.43,396800.0,12.1001,12.1001,12.0772,12.0863,396800.0
2007-01-04 12:00:00,26.43,26.43,26.4,26.41,502200.0,12.0863,12.0863,12.0726,12.0772,502200.0
2007-01-04 12:10:00,26.41,26.43,26.37,26.4,445800.0,12.0772,12.0863,12.0589,12.0726,445800.0
2007-01-04 12:20:00,26.41,26.41,26.37,26.37,404100.0,12.0772,12.0772,12.0589,12.0589,404100.0
2007-01-04 12:30:00,26.38,26.42,26.37,26.41,428400.0,12.0635,12.0818,12.0589,12.0772,428400.0
2007-01-04 12:40:00,26.42,26.42,26.4,26.41,250300.0,12.0818,12.0818,12.0726,12.0772,250300.0
2007-01-04 12:50:00,26.41,26.43,26.4,26.42,178200.0,12.0772,12.0863,12.0726,12.0818,178200.0
2007-01-04 13:00:00,26.42,26.43,26.41,26.42,547100.0,12.0818,12.0863,12.0772,12.0818,547100.0
2007-01-04 13:10:00,26.42,26.42,26.4,26.42,418900.0,12.0818,12.0818,12.0726,12.0818,418900.0
2007-01-04 13:20:00,26.41,26.42,26.35,26.4,511800.0,12.0772,12.0818,12.0498,12.0726,511800.0
2007-01-04 13:30:00,26.39,26.43,26.37,26.41,688200.0,12.068,12.0863,12.0589,12.0772,688200.0
2007-01-04 13:40:00,26.41,26.41,26.36,26.37,410300.0,12.0772,12.0772,12.0543,12.0589,410300.0
2007-01-04 13:50:00,26.38,26.41,26.37,26.41,229900.0,12.0635,12.0772,12.0589,12.0772,229900.0
2007-01-04 14:00:00,26.41,26.45,26.39,26.4,437800.0,12.0772,12.0955,12.068,12.0726,437800.0
2007-01-04 14:10:00,26.4,26.4,26.38,26.39,287400.0,12.0726,12.0726,12.0635,12.068,287400.0
2007-01-04 14:20:00,26.4,26.42,26.39,26.4,744100.0,12.0726,12.0818,12.068,12.0726,744100.0
2007-01-04 14:30:00,26.4,26.47,26.39,26.42,677700.0,12.0726,12.1046,12.068,12.0818,677700.0
2007-01-04 14:40:00,26.42,26.47,26.41,26.45,691100.0,12.0818,12.1046,12.0772,12.0955,691100.0
2007-01-04 14:50:00,26.45,26.54,26.43,26.47,1169100.0,12.0955,12.1366,12.0863,12.1046,1169100.0
2007-01-04 15:00:00,26.46,26.55,26.46,26.52,758100.0,12.1001,12.1412,12.1001,12.1275,758100.0
2007-01-04 15:10:00,26.52,26.55,26.47,26.53,1165700.0,12.1275,12.1412,12.1046,12.1321,1165700.0
2007-01-04 15:20:00,26.52,26.56,26.52,26.53,841300.0,12.1275,12.1458,12.1275,12.1321,841300.0
2007-01-04 15:30:00,26.54,26.57,26.46,26.49,1107600.0,12.1366,12.1504,12.1001,12.1138,1107600.0
2007-01-04 15:40:00,26.49,26.51,26.43,26.43,1568600.0,12.1138,12.1229,12.0863,12.0863,1568600.0
2007-01-04 15:50:00,26.43,26.44,26.29,26.38,1867700.0,12.0863,12.0909,12.0223,12.0635,1867700.0
2007-01-05 09:30:00,26.55,26.63,25.45,26.46,1705000.0,12.1412,12.1778,11.6382,12.1001,1705000.0
2007-01-05 09:40:00,26.46,26.58,26.41,26.52,886400.0,12.1001,12.1549,12.0772,12.1275,886400.0
2007-01-05 09:50:00,26.52,26.57,26.41,26.44,1110500.0,12.1275,12.1504,12.0772,12.0909,1110500.0
2007-01-05 10:00:00,26.44,26.53,26.43,26.45,762000.0,12.0909,12.1321,12.0863,12.0955,762000.0
2007-01-05 10:10:00,26.45,26.47,26.41,26.46,618600.0,12.0955,12.1046,12.0772,12.1001,618600.0
2007-01-05 10:20:00,26.45,26.45,26.4,26.42,581200.0,12.0955,12.0955,12.0726,12.0818,581200.0
2007-01-05 10:30:00,26.42,26.43,26.36,26.42,1304000.0,12.0818,12.0863,12.0543,12.0818,1304000.0
2007-01-05 10:40:00,26.43,26.45,26.39,26.42,798000.0,12.0863,12.0955,12.068,12.0818,798000.0
2007-01-05 10:50:00,26.42,26.43,26.34,26.35,646600.0,12.0818,12.0863,12.0452,12.0498,646600.0
2007-01-05 11:00:00,26.36,26.38,26.27,26.27,1098900.0,12.0543,12.0635,12.0132,12.0132,1098900.0
2007-01-05 11:10:00,26.28,26.34,26.2,26.31,903700.0,12.0177,12.0452,11.9812,12.0315,903700.0
2007-01-05 11:20:00,26.31,26.35,26.29,26.3,699300.0,12.0315,12.0498,12.0223,12.0269,699300.0
2007-01-05 11:30:00,26.3,26.34,26.27,26.31,868800.0,12.0269,12.0452,12.0132,12.0315,868800.0
2007-01-05 11:40:00,26.32,26.34,26.29,26.34,562700.0,12.036,12.0452,12.0223,12.0452,562700.0
2007-01-05 11:50:00,26.33,26.41,26.32,26.39,636000.0,12.0406,12.0772,12.036,12.068,636000.0
2007-01-05 12:00:00,26.39,26.41,26.38,26.4,485000.0,12.068,12.0772,12.0635,12.0726,485000.0
2007-01-05 12:10:00,26.39,26.41,26.36,26.38,913400.0,12.068,12.0772,12.0543,12.0635,913400.0
2007-01-05 12:20:00,26.38,26.39,26.34,26.35,519200.0,12.0635,12.068,12.0452,12.0498,519200.0
2007-01-05 12:30:00,26.36,26.39,26.35,26.38,311800.0,12.0543,12.068,12.0498,12.0635,311800.0
2007-01-05 12:40:00,26.38,26.39,26.35,26.36,511500.0,12.0635,12.068,12.0498,12.0543,511500.0
2007-01-05 12:50:00,26.36,26.36,26.31,26.33,475300.0,12.0543,12.0543,12.0315,12.0406,475300.0
2007-01-05 13:00:00,26.33,26.35,26.29,26.32,732000.0,12.0406,12.0498,12.0223,12.036,732000.0
2007-01-05 13:10:00,26.33,26.35,26.3,26.33,536800.0,12.0406,12.0498,12.0269,12.0406,536800.0
2007-01-05 13:20:00,26.33,26.36,26.28,26.31,524700.0,12.0406,12.0543,12.0177,12.0315,524700.0
2007-01-05 13:30:00,26.3,26.33,26.27,26.3,547800.0,12.0269,12.0406,12.0132,12.0269,547800.0
2007-01-05 13:40:00,26.3,26.35,26.28,26.3,498400.0,12.0269,12.0498,12.0177,12.0269,498400.0
2007-01-05 13:50:00,26.3,26.31,26.27,26.27,411900.0,12.0269,12.0315,12.0132,12.0132,411900.0
2007-01-05 14:00:00,26.27,26.28,26.23,26.27,873800.0,12.0132,12.0177,11.9949,12.0132,873800.0
2007-01-05 14:10:00,26.27,26.3,26.24,26.28,435600.0,12.0132,12.0269,11.9995,12.0177,435600.0
2007-01-05 14:20:00,26.28,26.29,26.24,26.29,371500.0,12.0177,12.0223,11.9995,12.0223,371500.0
2007-01-05 14:30:00,26.28,26.3,26.26,26.27,455000.0,12.0177,12.0269,12.0086,12.0132,455000.0
2007-01-05 14:40:00,26.28,26.29,26.24,26.28,486500.0,12.0177,12.0223,11.9995,12.0177,486500.0
2007-01-05 14:50:00,26.27,26.3,26.25,26.25,465400.0,12.0132,12.0269,12.004,12.004,465400.0
2007-01-05 15:00:00,26.26,26.28,26.24,26.24,763800.0,12.0086,12.0177,11.9995,11.9995,763800.0
2007-01-05 15:10:00,26.24,26.25,26.17,26.22,1058200.0,11.9995,12.004,11.9674,11.9903,1058200.0
2007-01-05 15:20:00,26.23,26.27,26.19,26.24,975700.0,11.9949,12.0132,11.9766,11.9995,975700.0
2007-01-05 15:30:00,26.24,26.28,26.22,26.26,1084700.0,11.9995,12.0177,11.9903,12.0086,1084700.0
2007-01-05 15:40:00,26.26,26.39,26.26,26.36,1301900.0,12.0086,12.068,12.0086,12.0543,1301900.0
2007-01-05 15:50:00,26.37,26.39,26.29,26.3,1197000.0,12.0589,12.068,12.0223,12.0269,1197000.0
2007-01-08 09:30:00,26.29,26.42,26.15,26.18,1267900.0,12.0223,12.0818,11.9583,11.972,1267900.0
2007-01-08 09:40:00,26.18,26.21,26.06,26.09,1106900.0,11.972,11.9857,11.9171,11.9309,1106900.0
2007-01-08 09:50:00,26.08,26.09,26.01,26.02,976300.0,11.9263,11.9309,11.8943,11.8988,976300.0
2007-01-08 10:00:00,26.02,26.06,26.0,26.01,1037400.0,11.8988,11.9171,11.8897,11.8943,1037400.0
2007-01-08 10:10:00,26.01,26.05,25.93,25.95,2641900.0,11.8943,11.9126,11.8577,11.8668,2641900.0
2007-01-08 10:20:00,25.96,26.03,25.94,25.97,1155000.0,11.8714,11.9034,11.8623,11.876,1155000.0
2007-01-08 10:30:00,25.97,26.01,25.96,25.99,1782400.0,11.876,11.8943,11.8714,11.8851,1782400.0
2007-01-08 10:40:00,25.98,26.01,25.97,25.99,2387800.0,11.8806,11.8943,11.876,11.8851,2387800.0
2007-01-08 10:50:00,25.99,26.0,25.93,25.97,925300.0,11.8851,11.8897,11.8577,11.876,925300.0
2007-01-08 11:00:00,25.97,25.98,25.94,25.96,651600.0,11.876,11.8806,11.8623,11.8714,651600.0
2007-01-08 11:10:00,25.95,25.97,25.89,25.97,1110900.0,11.8668,11.876,11.8394,11.876,1110900.0
2007-01-08 11:20:00,25.96,26.01,25.96,25.97,854800.0,11.8714,11.8943,11.8714,11.876,854800.0
2007-01-08 11:30:00,25.98,26.04,25.96,25.99,2018900.0,11.8806,11.908,11.8714,11.8851,2018900.0
2007-01-08 11:40:00,25.98,26.01,25.98,26.01,480300.0,11.8806,11.8943,11.8806,11.8943,480300.0
2007-01-08 11:50:00,26.01,26.02,25.99,26.0,615400.0,11.8943,11.8988,11.8851,11.8897,615400.0
2007-01-08 12:00:00,26.0,26.0,25.98,25.99,1771200.0,11.8897,11.8897,11.8806,11.8851,1771200.0
2007-01-08 12:10:00,26.0,26.03,25.99,26.0,746200.0,11.8897,11.9034,11.8851,11.8897,746200.0
2007-01-08 12:20:00,26.01,26.01,25.99,26.0,424200.0,11.8943,11.8943,11.8851,11.8897,424200.0
2007-01-08 12:30:00,26.0,26.01,25.98,25.99,465200.0,11.8897,11.8943,11.8806,11.8851,465200.0
2007-01-08 12:40:00,25.99,26.0,25.96,26.0,485600.0,11.8851,11.8897,11.8714,11.8897,485600.0
2007-01-08 12:50:00,25.99,26.02,25.99,26.01,456200.0,11.8851,11.8988,11.8851,11.8943,456200.0
2007-01-08 13:00:00,26.0,26.01,25.95,25.99,816800.0,11.8897,11.8943,11.8668,11.8851,816800.0
2007-01-08 13:10:00,25.99,25.99,25.97,25.99,140500.0,11.8851,11.8851,11.876,11.8851,140500.0
2007-01-08 13:20:00,25.99,26.0,25.98,25.99,298900.0,11.8851,11.8897,11.8806,11.8851,298900.0
2007-01-08 13:30:00,25.99,26.01,25.99,25.99,563400.0,11.8851,11.8943,11.8851,11.8851,563400.0
2007-01-08 13:40:00,25.99,26.01,25.98,26.01,520900.0,11.8851,11.8943,11.8806,11.8943,520900.0
2007-01-08 13:50:00,26.01,26.01,25.99,26.0,406300.0,11.8943,11.8943,11.8851,11.8897,406300.0
2007-01-08 14:00:00,26.0,26.02,25.99,26.02,805200.0,11.8897,11.8988,11.8851,11.8988,805200.0
2007-01-08 14:10:00,26.01,26.03,26.0,26.02,552300.0,11.8943,11.9034,11.8897,11.8988,552300.0
2007-01-08 14:20:00,26.02,26.02,25.99,26.02,673800.0,11.8988,11.8988,11.8851,11.8988,673800.0
2007-01-08 14:30:00,26.02,26.04,26.01,26.04,821200.0,11.8988,11.908,11.8943,11.908,821200.0
2007-01-08 14:40:00,26.03,26.04,26.0,26.01,1886000.0,11.9034,11.908,11.8897,11.8943,1886000.0
2007-01-08 14:50:00,26.01,26.03,26.01,26.03,490800.0,11.8943,11.9034,11.8943,11.9034,490800.0
2007-01-08 15:00:00,26.03,26.04,26.02,26.03,972500.0,11.9034,11.908,11.8988,11.9034,972500.0
2007-01-08 15:10:00,26.03,26.1,26.02,26.1,2334500.0,11.9034,11.9354,11.8988,11.9354,2334500.0
2007-01-08 15:20:00,26.1,26.2,26.09,26.18,1434100.0,11.9354,11.9812,11.9309,11.972,1434100.0
2007-01-08 15:30:00,26.18,26.19,26.14,26.17,1091600.0,11.972,11.9766,11.9537,11.9674,1091600.0
2007-01-08 15:40:00,26.17,26.22,26.16,26.18,2118200.0,11.9674,11.9903,11.9629,11.972,2118200.0
2007-01-08 15:50:00,26.19,26.19,26.16,26.17,1383900.0,11.9766,11.9766,11.9629,11.9674,1383900.0
2007-01-09 09:30:00,26.24,26.34,26.17,26.32,1568100.0,11.9995,12.0452,11.9674,12.036,1568100.0
2007-01-09 09:40:00,26.31,26.32,26.19,26.2,910800.0,12.0315,12.036,11.9766,11.9812,910800.0
2007-01-09 09:50:00,26.2,26.25,26.19,26.23,983600.0,11.9812,12.004,11.9766,11.9949,983600.0
2007-01-09 10:00:00,26.22,26.26,26.18,26.19,1199500.0,11.9903,12.0086,11.972,11.9766,1199500.0
2007-01-09 10:10:00,26.2,26.23,26.19,26.2,711200.0,11.9812,11.9949,11.9766,11.9812,711200.0
2007-01-09 10:20:00,26.19,26.27,26.19,26.25,548700.0,11.9766,12.0132,11.9766,12.004,548700.0
2007-01-09 10:30:00,26.25,26.26,26.2,26.23,451900.0,12.004,12.0086,11.9812,11.9949,451900.0
2007-01-09 10:40:00,26.23,26.24,26.21,26.23,679400.0,11.9949,11.9995,11.9857,11.9949,679400.0
2007-01-09 10:50:00,26.22,26.24,26.16,26.16,1026800.0,11.9903,11.9995,11.9629,11.9629,1026800.0
2007-01-09 11:00:00,26.16,26.19,26.1,26.11,901200.0,11.9629,11.9766,11.9354,11.94,901200.0
2007-01-09 11:10:00,26.12,26.14,26.05,26.07,974900.0,11.9446,11.9537,11.9126,11.9217,974900.0
2007-01-09 11:20:00,26.05,26.12,26.05,26.06,670200.0,11.9126,11.9446,11.9126,11.9171,670200.0
2007-01-09 11:30:00,26.07,26.11,26.04,26.1,728300.0,11.9217,11.94,11.908,11.9354,728300.0
2007-01-09 11:40:00,26.1,26.12,26.05,26.08,435600.0,11.9354,11.9446,11.9126,11.9263,435600.0
2007-01-09 11:50:00,26.08,26.11,26.05,26.06,447900.0,11.9263,11.94,11.9126,11.9171,447900.0
2007-01-09 12:00:00,26.05,26.12,26.05,26.09,1070800.0,11.9126,11.9446,11.9126,11.9309,1070800.0
2007-01-09 12:10:00,26.09,26.1,26.07,26.09,373900.0,11.9309,11.9354,11.9217,11.9309,373900.0
2007-01-09 12:20:00,26.1,26.11,26.04,26.05,551900.0,11.9354,11.94,11.908,11.9126,551900.0
2007-01-09 12:30:00,26.05,26.07,26.04,26.06,381700.0,11.9126,11.9217,11.908,11.9171,381700.0
2007-01-09 12:40:00,26.07,26.11,26.06,26.07,632600.0,11.9217,11.94,11.9171,11.9217,632600.0
2007-01-09 12:50:00,26.07,26.09,26.05,26.07,414000.0,11.9217,11.9309,11.9126,11.9217,414000.0
2007-01-09 13:00:00,26.06,26.09,26.06,26.08,234200.0,11.9171,11.9309,11.9171,11.9263,234200.0
2007-01-09 13:10:00,26.08,26.12,26.08,26.11,459300.0,11.9263,11.9446,11.9263,11.94,459300.0
2007-01-09 13:20:00,26.11,26.13,26.08,26.12,748200.0,11.94,11.9491,11.9263,11.9446,748200.0
2007-01-09 13:30:00,26.12,26.14,26.11,26.12,602000.0,11.9446,11.9537,11.94,11.9446,602000.0
2007-01-09 13:40:00,26.13,26.15,26.12,26.13,810500.0,11.9491,11.9583,11.9446,11.9491,810500.0
2007-01-09 13:50:00,26.14,26.15,26.13,26.15,356300.0,11.9537,11.9583,11.9491,11.9583,356300.0
2007-01-09 14:00:00,26.15,26.17,26.14,26.15,812400.0,11.9583,11.9674,11.9537,11.9583,812400.0
2007-01-09 14:10:00,26.15,26.17,26.12,26.14,735400.0,11.9583,11.9674,11.9446,11.9537,735400.0
2007-01-09 14:20:00,26.14,26.16,26.13,26.13,484300.0,11.9537,11.9629,11.9491,11.9491,484300.0
2007-01-09 14:30:00,26.14,26.14,26.12,26.14,412500.0,11.9537,11.9537,11.9446,11.9537,412500.0
2007-01-09 14:40:00,26.14,26.15,26.13,26.14,299100.0,11.9537,11.9583,11.9491,11.9537,299100.0
2007-01-09 14:50:00,26.15,26.17,26.13,26.14,761800.0,11.9583,11.9674,11.9491,11.9537,761800.0
2007-01-09 15:00:00,26.14,26.15,26.1,26.1,537500.0,11.9537,11.9583,11.9354,11.9354,537500.0
2007-01-09 15:10:00,26.11,26.15,26.1,26.14,365900.0,11.94,11.9583,11.9354,11.9537,365900.0
2007-01-09 15:20:00,26.15,26.16,26.14,26.16,716400.0,11.9583,11.9629,11.9537,11.9629,716400.0
2007-01-09 15:30:00,26.15,26.2,26.15,26.19,1157100.0,11.9583,11.9812,11.9583,11.9766,1157100.0
2007-01-09 15:40:00,26.19,26.21,26.17,26.2,1057400.0,11.9766,11.9857,11.9674,11.9812,1057400.0
2007-01-09 15:50:00,26.2,26.21,26.12,26.16,1533000.0,11.9812,11.9857,11.9446,11.9629,1533000.0
2007-01-10 09:30:00,26.1,26.19,26.0,26.08,1444500.0,11.9354,11.9766,11.8897,11.9263,1444500.0
2007-01-10 09:40:00,26.1,26.14,26.0,26.02,2018000.0,11.9354,11.9537,11.8897,11.8988,2018000.0
2007-01-10 09:50:00,26.02,26.1,26.02,26.07,482600.0,11.8988,11.9354,11.8988,11.9217,482600.0
2007-01-10 10:00:00,26.08,26.11,26.05,26.09,693200.0,11.9263,11.94,11.9126,11.9309,693200.0
2007-01-10 10:10:00,26.09,26.11,26.07,26.1,612800.0,11.9309,11.94,11.9217,11.9354,612800.0
2007-01-10 10:20:00,26.09,26.15,26.09,26.13,736900.0,11.9309,11.9583,11.9309,11.9491,736900.0
2007-01-10 10:30:00,26.13,26.15,26.06,26.1,832900.0,11.9491,11.9583,11.9171,11.9354,832900.0
2007-01-10 10:40:00,26.1,26.17,26.1,26.14,1421800.0,11.9354,11.9674,11.9354,11.9537,1421800.0
2007-01-10 10:50:00,26.14,26.15,26.09,26.09,552800.0,11.9537,11.9583,11.9309,11.9309,552800.0
2007-01-10 11:00:00,26.1,26.12,26.07,26.09,548300.0,11.9354,11.9446,11.9217,11.9309,548300.0
2007-01-10 11:10:00,26.09,26.1,26.02,26.02,928800.0,11.9309,11.9354,11.8988,11.8988,928800.0
2007-01-10 11:20:00,26.02,26.06,26.02,26.05,651500.0,11.8988,11.9171,11.8988,11.9126,651500.0
2007-01-10 11:30:00,26.05,26.06,26.04,26.05,649400.0,11.9126,11.9171,11.908,11.9126,649400.0
2007-01-10 11:40:00,26.05,26.07,26.03,26.06,922100.0,11.9126,11.9217,11.9034,11.9171,922100.0
2007-01-10 11:50:00,26.06,26.11,26.05,26.08,1171800.0,11.9171,11.94,11.9126,11.9263,1171800.0
2007-01-10 12:00:00,26.08,26.11,26.07,26.08,471600.0,11.9263,11.94,11.9217,11.9263,471600.0
2007-01-10 12:10:00,26.07,26.08,26.04,26.05,400500.0,11.9217,11.9263,11.908,11.9126,400500.0
2007-01-10 12:20:00,26.05,26.14,26.05,26.13,595100.0,11.9126,11.9537,11.9126,11.9491,595100.0
2007-01-10 12:30:00,26.12,26.12,26.07,26.1,353500.0,11.9446,11.9446,11.9217,11.9354,353500.0
2007-01-10 12:40:00,26.11,26.12,26.01,26.1,571600.0,11.94,11.9446,11.8943,11.9354,571600.0
2007-01-10 12:50:00,26.11,26.14,26.09,26.1,424000.0,11.94,11.9537,11.9309,11.9354,424000.0
2007-01-10 13:00:00,26.1,26.13,26.09,26.12,323400.0,11.9354,11.9491,11.9309,11.9446,323400.0
2007-01-10 13:10:00,26.12,26.14,26.09,26.1,325700.0,11.9446,11.9537,11.9309,11.9354,325700.0
2007-01-10 13:20:00,26.11,26.13,26.1,26.11,390400.0,11.94,11.9491,11.9354,11.94,390400.0
2007-01-10 13:30:00,26.12,26.12,26.08,26.12,404600.0,11.9446,11.9446,11.9263,11.9446,404600.0
2007-01-10 13:40:00,26.11,26.15,26.1,26.12,788400.0,11.94,11.9583,11.9354,11.9446,788400.0
2007-01-10 13:50:00,26.12,26.16,26.12,26.12,510800.0,11.9446,11.9629,11.9446,11.9446,510800.0
2007-01-10 14:00:00,26.12,26.17,26.12,26.17,379800.0,11.9446,11.9674,11.9446,11.9674,379800.0
2007-01-10 14:10:00,26.16,26.2,26.14,26.19,884400.0,11.9629,11.9812,11.9537,11.9766,884400.0
2007-01-10 14:20:00,26.18,26.19,26.13,26.17,685000.0,11.972,11.9766,11.9491,11.9674,685000.0
2007-01-10 14:30:00,26.18,26.18,26.13,26.14,536100.0,11.972,11.972,11.9491,11.9537,536100.0
2007-01-10 14:40:00,26.14,26.19,26.13,26.18,518900.0,11.9537,11.9766,11.9491,11.972,518900.0
2007-01-10 14:50:00,26.18,26.19,26.16,26.18,697100.0,11.972,11.9766,11.9629,11.972,697100.0
2007-01-10 15:00:00,26.17,26.18,26.13,26.17,1001500.0,11.9674,11.972,11.9491,11.9674,1001500.0
2007-01-10 15:10:00,26.16,26.18,26.15,26.18,372800.0,11.9629,11.972,11.9583,11.972,372800.0
2007-01-10 15:20:00,26.17,26.22,26.14,26.22,804600.0,11.9674,11.9903,11.9537,11.9903,804600.0
2007-01-10 15:30:00,26.22,26.24,26.19,26.22,1270200.0,11.9903,11.9995,11.9766,11.9903,1270200.0
2007-01-10 15:40:00,26.22,26.26,26.21,26.25,1549500.0,11.9903,12.0086,11.9857,12.004,1549500.0
2007-01-10 15:50:00,26.25,26.26,26.16,26.2,1227800.0,12.004,12.0086,11.9629,11.9812,1227800.0
2007-01-11 09:30:00,25.78,26.34,25.78,26.33,1636400.0,11.7891,12.0452,11.7891,12.0406,1636400.0
2007-01-11 09:40:00,26.33,26.35,26.27,26.33,575000.0,12.0406,12.0498,12.0132,12.0406,575000.0
2007-01-11 09:50:00,26.33,26.38,26.33,26.38,512000.0,12.0406,12.0635,12.0406,12.0635,512000.0
2007-01-11 10:00:00,26.37,26.39,26.29,26.38,786800.0,12.0589,12.068,12.0223,12.0635,786800.0
2007-01-11 10:10:00,26.38,26.47,26.37,26.4,1016300.0,12.0635,12.1046,12.0589,12.0726,1016300.0
2007-01-11 10:20:00,26.39,26.42,26.33,26.33,909800.0,12.068,12.0818,12.0406,12.0406,909800.0
2007-01-11 10:30:00,26.33,26.38,26.32,26.33,667300.0,12.0406,12.0635,12.036,12.0406,667300.0
2007-01-11 10:40:00,26.34,26.39,26.33,26.35,404300.0,12.0452,12.068,12.0406,12.0498,404300.0
2007-01-11 10:50:00,26.35,26.39,26.32,26.36,654200.0,12.0498,12.068,12.036,12.0543,654200.0
2007-01-11 11:00:00,26.36,26.39,26.35,26.36,979700.0,12.0543,12.068,12.0498,12.0543,979700.0
2007-01-11 11:10:00,26.36,26.44,26.35,26.42,791100.0,12.0543,12.0909,12.0498,12.0818,791100.0
2007-01-11 11:20:00,26.42,26.43,26.38,26.4,573200.0,12.0818,12.0863,12.0635,12.0726,573200.0
2007-01-11 11:30:00,26.39,26.43,26.39,26.43,322200.0,12.068,12.0863,12.068,12.0863,322200.0
2007-01-11 11:40:00,26.42,26.44,26.38,26.39,528100.0,12.0818,12.0909,12.0635,12.068,528100.0
2007-01-11 11:50:00,26.38,26.4,26.38,26.38,268400.0,12.0635,12.0726,12.0635,12.0635,268400.0
2007-01-11 12:00:00,26.39,26.4,26.36,26.4,360200.0,12.068,12.0726,12.0543,12.0726,360200.0
2007-01-11 12:10:00,26.39,26.44,26.39,26.43,695500.0,12.068,12.0909,12.068,12.0863,695500.0
2007-01-11 12:20:00,26.42,26.48,26.42,26.46,452100.0,12.0818,12.1092,12.0818,12.1001,452100.0
2007-01-11 12:30:00,26.46,26.48,26.44,26.46,463300.0,12.1001,12.1092,12.0909,12.1001,463300.0
2007-01-11 12:40:00,26.47,26.5,26.36,26.45,1335000.0,12.1046,12.1183,12.0543,12.0955,1335000.0
2007-01-11 12:50:00,26.44,26.48,26.44,26.46,632100.0,12.0909,12.1092,12.0909,12.1001,632100.0
2007-01-11 13:00:00,26.45,26.48,26.45,26.47,398600.0,12.0955,12.1092,12.0955,12.1046,398600.0
2007-01-11 13:10:00,26.47,26.49,26.43,26.43,799800.0,12.1046,12.1138,12.0863,12.0863,799800.0
2007-01-11 13:20:00,26.43,26.43,26.4,26.42,477700.0,12.0863,12.0863,12.0726,12.0818,477700.0
2007-01-11 13:30:00,26.42,26.44,26.39,26.4,1769700.0,12.0818,12.0909,12.068,12.0726,1769700.0
2007-01-11 13:40:00,26.4,26.45,26.4,26.43,1026800.0,12.0726,12.0955,12.0726,12.0863,1026800.0
2007-01-11 13:50:00,26.42,26.45,26.4,26.4,600100.0,12.0818,12.0955,12.0726,12.0726,600100.0
2007-01-11 14:00:00,26.4,26.44,26.35,26.43,907500.0,12.0726,12.0909,12.0498,12.0863,907500.0
2007-01-11 14:10:00,26.43,26.44,26.39,26.4,753400.0,12.0863,12.0909,12.068,12.0726,753400.0
2007-01-11 14:20:00,26.4,26.43,26.39,26.39,368500.0,12.0726,12.0863,12.068,12.068,368500.0
2007-01-11 14:30:00,26.39,26.42,26.38,26.41,329700.0,12.068,12.0818,12.0635,12.0772,329700.0
2007-01-11 14:40:00,26.41,26.44,26.41,26.42,353000.0,12.0772,12.0909,12.0772,12.0818,353000.0
2007-01-11 14:50:00,26.42,26.44,26.41,26.43,519600.0,12.0818,12.0909,12.0772,12.0863,519600.0
2007-01-11 15:00:00,26.42,26.45,26.42,26.44,344800.0,12.0818,12.0955,12.0818,12.0909,344800.0
2007-01-11 15:10:00,26.44,26.48,26.43,26.45,1034200.0,12.0909,12.1092,12.0863,12.0955,1034200.0
2007-01-11 15:20:00,26.45,26.46,26.41,26.44,1030000.0,12.0955,12.1001,12.0772,12.0909,1030000.0
2007-01-11 15:30:00,26.44,26.48,26.43,26.45,1123600.0,12.0909,12.1092,12.0863,12.0955,1123600.0
2007-01-11 15:40:00,26.44,26.51,26.44,26.48,1671400.0,12.0909,12.1229,12.0909,12.1092,1671400.0
2007-01-11 15:50:00,26.48,26.49,26.42,26.45,1437200.0,12.1092,12.1138,12.0818,12.0955,1437200.0
2007-01-12 09:30:00,26.38,26.48,26.38,26.45,1063800.0,12.0635,12.1092,12.0635,12.0955,1063800.0
2007-01-12 09:40:00,26.45,26.51,26.44,26.5,723300.0,12.0955,12.1229,12.0909,12.1183,723300.0
2007-01-12 09:50:00,26.5,26.51,26.46,26.5,632200.0,12.1183,12.1229,12.1001,12.1183,632200.0
2007-01-12 10:00:00,26.5,26.52,26.48,26.51,908600.0,12.1183,12.1275,12.1092,12.1229,908600.0
2007-01-12 10:10:00,26.5,26.6,26.5,26.57,948200.0,12.1183,12.1641,12.1183,12.1504,948200.0
2007-01-12 10:20:00,26.56,26.6,26.54,26.56,673200.0,12.1458,12.1641,12.1366,12.1458,673200.0
2007-01-12 10:30:00,26.56,26.58,26.53,26.56,661600.0,12.1458,12.1549,12.1321,12.1458,661600.0
2007-01-12 10:40:00,26.55,26.58,26.54,26.56,552700.0,12.1412,12.1549,12.1366,12.1458,552700.0
2007-01-12 10:50:00,26.56,26.57,26.5,26.56,836600.0,12.1458,12.1504,12.1183,12.1458,836600.0
2007-01-12 11:00:00,26.55,26.59,26.52,26.57,753100.0,12.1412,12.1595,12.1275,12.1504,753100.0
2007-01-12 11:10:00,26.57,26.68,26.56,26.68,965500.0,12.1504,12.2007,12.1458,12.2007,965500.0
2007-01-12 11:20:00,26.68,26.71,26.65,26.7,1222200.0,12.2007,12.2144,12.1869,12.2098,1222200.0
2007-01-12 11:30:00,26.69,26.71,26.65,26.67,947200.0,12.2052,12.2144,12.1869,12.1961,947200.0
2007-01-12 11:40:00,26.67,26.74,26.65,26.72,928200.0,12.1961,12.2281,12.1869,12.219,928200.0
2007-01-12 11:50:00,26.71,26.74,26.69,26.72,552500.0,12.2144,12.2281,12.2052,12.219,552500.0
2007-01-12 12:00:00,26.73,26.74,26.71,26.72,538500.0,12.2235,12.2281,12.2144,12.219,538500.0
2007-01-12 12:10:00,26.72,26.73,26.66,26.7,624300.0,12.219,12.2235,12.1915,12.2098,624300.0
2007-01-12 12:20:00,26.69,26.75,26.69,26.73,646100.0,12.2052,12.2327,12.2052,12.2235,646100.0
2007-01-12 12:30:00,26.72,26.75,26.71,26.72,501700.0,12.219,12.2327,12.2144,12.219,501700.0
2007-01-12 12:40:00,26.72,26.78,26.72,26.76,658800.0,12.219,12.2464,12.219,12.2372,658800.0
2007-01-12 12:50:00,26.76,26.8,26.75,26.76,774500.0,12.2372,12.2555,12.2327,12.2372,774500.0
2007-01-12 13:00:00,26.76,26.81,26.76,26.79,798300.0,12.2372,12.2601,12.2372,12.251,798300.0
2007-01-12 13:10:00,26.79,26.81,26.75,26.78,566500.0,12.251,12.2601,12.2327,12.2464,566500.0
2007-01-12 13:20:00,26.78,26.8,26.77,26.78,611600.0,12.2464,12.2555,12.2418,12.2464,611600.0
2007-01-12 13:30:00,26.78,26.79,26.74,26.75,638200.0,12.2464,12.251,12.2281,12.2327,638200.0
2007-01-12 13:40:00,26.75,26.79,26.75,26.79,361700.0,12.2327,12.251,12.2327,12.251,361700.0
2007-01-12 13:50:00,26.78,26.8,26.76,26.76,601900.0,12.2464,12.2555,12.2372,12.2372,601900.0
2007-01-12 14:00:00,26.76,26.77,26.73,26.74,626200.0,12.2372,12.2418,12.2235,12.2281,626200.0
2007-01-12 14:10:00,26.75,26.75,26.69,26.69,467000.0,12.2327,12.2327,12.2052,12.2052,467000.0
2007-01-12 14:20:00,26.69,26.75,26.68,26.71,759800.0,12.2052,12.2327,12.2007,12.2144,759800.0
2007-01-12 14:30:00,26.71,26.73,26.7,26.71,317700.0,12.2144,12.2235,12.2098,12.2144,317700.0
2007-01-12 14:40:00,26.71,26.73,26.71,26.72,203600.0,12.2144,12.2235,12.2144,12.219,203600.0
2007-01-12 14:50:00,26.72,26.77,26.71,26.77,660000.0,12.219,12.2418,12.2144,12.2418,660000.0
2007-01-12 15:00:00,26.76,26.77,26.74,26.76,589100.0,12.2372,12.2418,12.2281,12.2372,589100.0
2007-01-12 15:10:00,26.76,26.77,26.73,26.73,662500.0,12.2372,12.2418,12.2235,12.2235,662500.0
2007-01-12 15:20:00,26.74,26.75,26.7,26.71,865200.0,12.2281,12.2327,12.2098,12.2144,865200.0
2007-01-12 15:30:00,26.71,26.72,26.66,26.69,974500.0,12.2144,12.219,12.1915,12.2052,974500.0
2007-01-12 15:40:00,26.69,26.7,26.63,26.67,976100.0,12.2052,12.2098,12.1778,12.1961,976100.0
2007-01-12 15:50:00,26.67,26.74,26.64,26.66,1603900.0,12.1961,12.2281,12.1824,12.1915,1603900.0
2007-01-16 09:30:00,26.64,26.7,26.55,26.69,1838900.0,12.1824,12.2098,12.1412,12.2052,1838900.0
2007-01-16 09:40:00,26.68,26.81,26.66,26.78,1098900.0,12.2007,12.2601,12.1915,12.2464,1098900.0
2007-01-16 09:50:00,26.79,26.79,26.74,26.77,616300.0,12.251,12.251,12.2281,12.2418,616300.0
2007-01-16 10:00:00,26.76,26.78,26.67,26.7,709600.0,12.2372,12.2464,12.1961,12.2098,709600.0
2007-01-16 10:10:00,26.7,26.82,26.68,26.73,953900.0,12.2098,12.2647,12.2007,12.2235,953900.0
2007-01-16 10:20:00,26.74,26.74,26.68,26.7,561000.0,12.2281,12.2281,12.2007,12.2098,561000.0
2007-01-16 10:30:00,26.71,26.74,26.7,26.71,419600.0,12.2144,12.2281,12.2098,12.2144,419600.0
2007-01-16 10:40:00,26.71,26.74,26.7,26.71,387200.0,12.2144,12.2281,12.2098,12.2144,387200.0
2007-01-16 10:50:00,26.7,26.72,26.66,26.69,683000.0,12.2098,12.219,12.1915,12.2052,683000.0
2007-01-16 11:00:00,26.68,26.71,26.65,26.66,836200.0,12.2007,12.2144,12.1869,12.1915,836200.0
2007-01-16 11:10:00,26.66,26.69,26.66,26.68,784400.0,12.1915,12.2052,12.1915,12.2007,784400.0
2007-01-16 11:20:00,26.68,26.68,26.6,26.61,759400.0,12.2007,12.2007,12.1641,12.1687,759400.0
2007-01-16 11:30:00,26.61,26.69,26.59,26.66,1071700.0,12.1687,12.2052,12.1595,12.1915,1071700.0
2007-01-16 11:40:00,26.66,26.67,26.62,26.62,267200.0,12.1915,12.1961,12.1732,12.1732,267200.0
2007-01-16 11:50:00,26.62,26.66,26.6,26.6,532700.0,12.1732,12.1915,12.1641,12.1641,532700.0
2007-01-16 12:00:00,26.6,26.63,26.58,26.59,635800.0,12.1641,12.1778,12.1549,12.1595,635800.0
2007-01-16 12:10:00,26.6,26.61,26.51,26.51,778100.0,12.1641,12.1687,12.1229,12.1229,778100.0
2007-01-16 12:20:00,26.52,26.56,26.51,26.54,495200.0,12.1275,12.1458,12.1229,12.1366,495200.0
2007-01-16 12:30:00,26.55,26.58,26.54,26.56,390600.0,12.1412,12.1549,12.1366,12.1458,390600.0
2007-01-16 12:40:00,26.55,26.6,26.55,26.59,397200.0,12.1412,12.1641,12.1412,12.1595,397200.0
2007-01-16 12:50:00,26.59,26.6,26.55,26.58,521300.0,12.1595,12.1641,12.1412,12.1549,521300.0
2007-01-16 13:00:00,26.57,26.64,26.57,26.61,751000.0,12.1504,12.1824,12.1504,12.1687,751000.0
2007-01-16 13:10:00,26.61,26.63,26.59,26.59,362800.0,12.1687,12.1778,12.1595,12.1595,362800.0
2007-01-16 13:20:00,26.59,26.63,26.59,26.63,405300.0,12.1595,12.1778,12.1595,12.1778,405300.0
2007-01-16 13:30:00,26.62,26.69,26.62,26.68,469000.0,12.1732,12.2052,12.1732,12.2007,469000.0
2007-01-16 13:40:00,26.67,26.69,26.64,26.65,641700.0,12.1961,12.2052,12.1824,12.1869,641700.0
2007-01-16 13:50:00,26.65,26.68,26.61,26.63,570200.0,12.1869,12.2007,12.1687,12.1778,570200.0
2007-01-16 14:00:00,26.63,26.65,26.59,26.62,463500.0,12.1778,12.1869,12.1595,12.1732,463500.0
2007-01-16 14:10:00,26.61,26.64,26.6,26.63,280300.0,12.1687,12.1824,12.1641,12.1778,280300.0
2007-01-16 14:20:00,26.64,26.66,26.62,26.65,509100.0,12.1824,12.1915,12.1732,12.1869,509100.0
2007-01-16 14:30:00,26.65,26.72,26.64,26.71,364900.0,12.1869,12.219,12.1824,12.2144,364900.0
2007-01-16 14:40:00,26.72,26.74,26.69,26.72,626300.0,12.219,12.2281,12.2052,12.219,626300.0
2007-01-16 14:50:00,26.72,26.73,26.68,26.69,425900.0,12.219,12.2235,12.2007,12.2052,425900.0
2007-01-16 15:00:00,26.68,26.71,26.66,26.68,468900.0,12.2007,12.2144,12.1915,12.2007,468900.0
2007-01-16 15:10:00,26.68,26.77,26.68,26.69,754700.0,12.2007,12.2418,12.2007,12.2052,754700.0
2007-01-16 15:20:00,26.69,26.72,26.69,26.71,562700.0,12.2052,12.219,12.2052,12.2144,562700.0
2007-01-16 15:30:00,26.7,26.73,26.66,26.72,698600.0,12.2098,12.2235,12.1915,12.219,698600.0
2007-01-16 15:40:00,26.72,26.73,26.69,26.71,741700.0,12.219,12.2235,12.2052,12.2144,741700.0
2007-01-16 15:50:00,26.71,26.77,26.68,26.76,1041400.0,12.2144,12.2418,12.2007,12.2372,1041400.0
2007-01-17 09:30:00,26.7,26.8,26.67,26.76,1673700.0,12.2098,12.2555,12.1961,12.2372,1673700.0
2007-01-17 09:40:00,26.76,26.81,26.7,26.75,1223800.0,12.2372,12.2601,12.2098,12.2327,1223800.0
2007-01-17 09:50:00,26.75,26.84,26.75,26.82,1025400.0,12.2327,12.2738,12.2327,12.2647,1025400.0
2007-01-17 10:00:00,26.84,26.86,26.79,26.8,1121000.0,12.2738,12.283,12.251,12.2555,1121000.0
2007-01-17 10:10:00,26.8,26.81,26.74,26.78,1225800.0,12.2555,12.2601,12.2281,12.2464,1225800.0
2007-01-17 10:20:00,26.78,26.83,26.77,26.81,782900.0,12.2464,12.2693,12.2418,12.2601,782900.0
2007-01-17 10:30:00,26.82,26.82,26.77,26.79,505200.0,12.2647,12.2647,12.2418,12.251,505200.0
2007-01-17 10:40:00,26.79,26.82,26.78,26.82,402600.0,12.251,12.2647,12.2464,12.2647,402600.0
2007-01-17 10:50:00,26.81,26.82,26.76,26.77,633400.0,12.2601,12.2647,12.2372,12.2418,633400.0
2007-01-17 11:00:00,26.77,26.85,26.77,26.84,481800.0,12.2418,12.2784,12.2418,12.2738,481800.0
2007-01-17 11:10:00,26.85,26.87,26.83,26.84,823700.0,12.2784,12.2875,12.2693,12.2738,823700.0
2007-01-17 11:20:00,26.84,26.86,26.83,26.84,508700.0,12.2738,12.283,12.2693,12.2738,508700.0
2007-01-17 11:30:00,26.84,26.87,26.84,26.87,372900.0,12.2738,12.2875,12.2738,12.2875,372900.0
2007-01-17 11:40:00,26.86,26.89,26.85,26.88,911200.0,12.283,12.2967,12.2784,12.2921,911200.0
2007-01-17 11:50:00,26.88,26.93,26.88,26.9,1017900.0,12.2921,12.315,12.2921,12.3013,1017900.0
2007-01-17 12:00:00,26.91,26.93,26.9,26.92,476700.0,12.3058,12.315,12.3013,12.3104,476700.0
2007-01-17 12:10:00,26.92,26.95,26.78,26.95,471200.0,12.3104,12.3241,12.2464,12.3241,471200.0
2007-01-17 12:20:00,26.95,26.95,26.92,26.94,678100.0,12.3241,12.3241,12.3104,12.3196,678100.0
2007-01-17 12:30:00,26.94,26.95,26.9,26.92,524900.0,12.3196,12.3241,12.3013,12.3104,524900.0
2007-01-17 12:40:00,26.93,26.94,26.92,26.93,341400.0,12.315,12.3196,12.3104,12.315,341400.0
2007-01-17 12:50:00,26.93,26.96,26.93,26.95,323400.0,12.315,12.3287,12.315,12.3241,323400.0
2007-01-17 13:00:00,26.94,26.95,26.94,26.95,143000.0,12.3196,12.3241,12.3196,12.3241,143000.0
2007-01-17 13:10:00,26.95,26.96,26.93,26.95,355900.0,12.3241,12.3287,12.315,12.3241,355900.0
2007-01-17 13:20:00,26.95,26.99,26.95,26.97,628100.0,12.3241,12.3424,12.3241,12.3333,628100.0
2007-01-17 13:30:00,26.98,27.0,26.97,26.99,1004900.0,12.3379,12.347,12.3333,12.3424,1004900.0
2007-01-17 13:40:00,26.99,27.01,26.98,26.99,1444900.0,12.3424,12.3516,12.3379,12.3424,1444900.0
2007-01-17 13:50:00,26.99,27.0,26.95,26.97,412700.0,12.3424,12.347,12.3241,12.3333,412700.0
2007-01-17 14:00:00,26.97,27.02,26.94,27.01,641400.0,12.3333,12.3561,12.3196,12.3516,641400.0
2007-01-17 14:10:00,27.01,27.01,26.94,26.95,470800.0,12.3516,12.3516,12.3196,12.3241,470800.0
2007-01-17 14:20:00,26.95,26.97,26.91,26.95,708600.0,12.3241,12.3333,12.3058,12.3241,708600.0
2007-01-17 14:30:00,26.95,26.99,26.93,26.97,681700.0,12.3241,12.3424,12.315,12.3333,681700.0
2007-01-17 14:40:00,26.97,27.01,26.96,26.98,454300.0,12.3333,12.3516,12.3287,12.3379,454300.0
2007-01-17 14:50:00,26.98,26.98,26.91,26.96,606400.0,12.3379,12.3379,12.3058,12.3287,606400.0
2007-01-17 15:00:00,26.96,26.96,26.9,26.93,854000.0,12.3287,12.3287,12.3013,12.315,854000.0
2007-01-17 15:10:00,26.93,26.95,26.92,26.94,645900.0,12.315,12.3241,12.3104,12.3196,645900.0
2007-01-17 15:20:00,26.94,26.95,26.87,26.89,1170100.0,12.3196,12.3241,12.2875,12.2967,1170100.0
2007-01-17 15:30:00,26.9,26.92,26.85,26.88,1488500.0,12.3013,12.3104,12.2784,12.2921,1488500.0
2007-01-17 15:40:00,26.88,26.9,26.83,26.86,1401300.0,12.2921,12.3013,12.2693,12.283,1401300.0
2007-01-17 15:50:00,26.86,26.93,26.82,26.93,1425400.0,12.283,12.315,12.2647,12.315,1425400.0
2007-01-18 09:30:00,26.84,27.08,26.84,27.07,1454300.0,12.2738,12.3836,12.2738,12.379,1454300.0
2007-01-18 09:40:00,27.07,27.09,27.03,27.06,1274100.0,12.379,12.3882,12.3607,12.3744,1274100.0
2007-01-18 09:50:00,27.07,27.12,27.06,27.1,801500.0,12.379,12.4019,12.3744,12.3927,801500.0
2007-01-18 10:00:00,27.09,27.1,27.06,27.07,1261400.0,12.3882,12.3927,12.3744,12.379,1261400.0
2007-01-18 10:10:00,27.07,27.08,27.05,27.06,1447600.0,12.379,12.3836,12.3699,12.3744,1447600.0
2007-01-18 10:20:00,27.06,27.07,27.02,27.03,839400.0,12.3744,12.379,12.3561,12.3607,839400.0
2007-01-18 10:30:00,27.02,27.04,27.01,27.03,892900.0,12.3561,12.3653,12.3516,12.3607,892900.0
2007-01-18 10:40:00,27.03,27.08,27.03,27.07,645900.0,12.3607,12.3836,12.3607,12.379,645900.0
2007-01-18 10:50:00,27.07,27.1,27.06,27.09,809600.0,12.379,12.3927,12.3744,12.3882,809600.0
2007-01-18 11:00:00,27.1,27.16,27.02,27.12,1304600.0,12.3927,12.4202,12.3561,12.4019,1304600.0
2007-01-18 11:10:00,27.13,27.19,27.12,27.18,1002600.0,12.4064,12.4339,12.4019,12.4293,1002600.0
2007-01-18 11:20:00,27.18,27.2,27.13,27.14,1331900.0,12.4293,12.4385,12.4064,12.411,1331900.0
2007-01-18 11:30:00,27.14,27.18,27.14,27.17,458000.0,12.411,12.4293,12.411,12.4247,458000.0
2007-01-18 11:40:00,27.17,27.23,27.16,27.2,1054000.0,12.4247,12.4522,12.4202,12.4385,1054000.0
2007-01-18 11:50:00,27.2,27.24,27.18,27.21,730900.0,12.4385,12.4567,12.4293,12.443,730900.0
2007-01-18 12:00:00,27.21,27.24,27.19,27.23,510200.0,12.443,12.4567,12.4339,12.4522,510200.0
2007-01-18 12:10:00,27.23,27.24,27.18,27.2,586100.0,12.4522,12.4567,12.4293,12.4385,586100.0
2007-01-18 12:20:00,27.21,27.22,27.17,27.2,666300.0,12.443,12.4476,12.4247,12.4385,666300.0
2007-01-18 12:30:00,27.21,27.22,27.19,27.21,300600.0,12.443,12.4476,12.4339,12.443,300600.0
2007-01-18 12:40:00,27.2,27.23,27.19,27.21,526900.0,12.4385,12.4522,12.4339,12.443,526900.0
2007-01-18 12:50:00,27.21,27.24,27.2,27.24,336300.0,12.443,12.4567,12.4385,12.4567,336300.0
2007-01-18 13:00:00,27.24,27.24,27.19,27.2,1073400.0,12.4567,12.4567,12.4339,12.4385,1073400.0
2007-01-18 13:10:00,27.21,27.24,27.2,27.22,421000.0,12.443,12.4567,12.4385,12.4476,421000.0
2007-01-18 13:20:00,27.22,27.24,27.21,27.23,605700.0,12.4476,12.4567,12.443,12.4522,605700.0
2007-01-18 13:30:00,27.24,27.27,27.23,27.25,1054400.0,12.4567,12.4705,12.4522,12.4613,1054400.0
2007-01-18 13:40:00,27.25,27.26,27.15,27.17,1461300.0,12.4613,12.4659,12.4156,12.4247,1461300.0
2007-01-18 13:50:00,27.17,27.2,27.16,27.2,541200.0,12.4247,12.4385,12.4202,12.4385,541200.0
2007-01-18 14:00:00,27.2,27.21,27.16,27.2,632500.0,12.4385,12.443,12.4202,12.4385,632500.0
2007-01-18 14:10:00,27.19,27.21,27.18,27.2,688100.0,12.4339,12.443,12.4293,12.4385,688100.0
2007-01-18 14:20:00,27.2,27.21,27.14,27.16,507600.0,12.4385,12.443,12.411,12.4202,507600.0
2007-01-18 14:30:00,27.16,27.19,27.12,27.19,535500.0,12.4202,12.4339,12.4019,12.4339,535500.0
2007-01-18 14:40:00,27.19,27.22,27.16,27.19,685200.0,12.4339,12.4476,12.4202,12.4339,685200.0
2007-01-18 14:50:00,27.19,27.21,27.17,27.21,844300.0,12.4339,12.443,12.4247,12.443,844300.0
2007-01-18 15:00:00,27.2,27.22,27.15,27.22,652800.0,12.4385,12.4476,12.4156,12.4476,652800.0
2007-01-18 15:10:00,27.22,27.24,27.19,27.19,747400.0,12.4476,12.4567,12.4339,12.4339,747400.0
2007-01-18 15:20:00,27.2,27.24,27.18,27.22,848900.0,12.4385,12.4567,12.4293,12.4476,848900.0
2007-01-18 15:30:00,27.22,27.22,27.19,27.22,1257700.0,12.4476,12.4476,12.4339,12.4476,1257700.0
2007-01-18 15:40:00,27.22,27.24,27.11,27.13,2024500.0,12.4476,12.4567,12.3973,12.4064,2024500.0
2007-01-18 15:50:00,27.13,27.21,27.09,27.2,1684300.0,12.4064,12.443,12.3882,12.4385,1684300.0
2007-01-19 09:30:00,27.22,27.29,27.14,27.27,4156300.0,12.4476,12.4796,12.411,12.4705,4156300.0
2007-01-19 09:40:00,27.27,27.32,27.26,27.27,806000.0,12.4705,12.4933,12.4659,12.4705,806000.0
2007-01-19 09:50:00,27.27,27.31,27.27,27.28,773300.0,12.4705,12.4888,12.4705,12.475,773300.0
2007-01-19 10:00:00,27.29,27.31,27.23,27.24,801800.0,12.4796,12.4888,12.4522,12.4567,801800.0
2007-01-19 10:10:00,27.24,27.25,27.18,27.2,858200.0,12.4567,12.4613,12.4293,12.4385,858200.0
2007-01-19 10:20:00,27.2,27.25,27.12,27.24,1410300.0,12.4385,12.4613,12.4019,12.4567,1410300.0
2007-01-19 10:30:00,27.24,27.25,27.2,27.23,598400.0,12.4567,12.4613,12.4385,12.4522,598400.0
2007-01-19 10:40:00,27.23,27.29,27.23,27.27,574800.0,12.4522,12.4796,12.4522,12.4705,574800.0
2007-01-19 10:50:00,27.27,27.31,27.25,27.27,392300.0,12.4705,12.4888,12.4613,12.4705,392300.0
2007-01-19 11:00:00,27.27,27.32,27.27,27.31,521200.0,12.4705,12.4933,12.4705,12.4888,521200.0
2007-01-19 11:10:00,27.31,27.37,27.31,27.37,722400.0,12.4888,12.5162,12.4888,12.5162,722400.0
2007-01-19 11:20:00,27.37,27.38,27.34,27.35,565300.0,12.5162,12.5208,12.5025,12.5071,565300.0
2007-01-19 11:30:00,27.36,27.38,27.31,27.36,564900.0,12.5116,12.5208,12.4888,12.5116,564900.0
2007-01-19 11:40:00,27.36,27.37,27.3,27.31,524600.0,12.5116,12.5162,12.4842,12.4888,524600.0
2007-01-19 11:50:00,27.31,27.41,27.3,27.37,1091400.0,12.4888,12.5345,12.4842,12.5162,1091400.0
2007-01-19 12:00:00,27.37,27.4,27.3,27.3,746200.0,12.5162,12.5299,12.4842,12.4842,746200.0
2007-01-19 12:10:00,27.29,27.34,27.22,27.24,1170700.0,12.4796,12.5025,12.4476,12.4567,1170700.0
2007-01-19 12:20:00,27.25,27.26,27.21,27.24,499200.0,12.4613,12.4659,12.443,12.4567,499200.0
2007-01-19 12:30:00,27.24,27.27,27.2,27.21,394000.0,12.4567,12.4705,12.4385,12.443,394000.0
2007-01-19 12:40:00,27.21,27.27,27.21,27.26,404500.0,12.443,12.4705,12.443,12.4659,404500.0
2007-01-19 12:50:00,27.26,27.27,27.21,27.24,404600.0,12.4659,12.4705,12.443,12.4567,404600.0
2007-01-19 13:00:00,27.24,27.27,27.22,27.24,344500.0,12.4567,12.4705,12.4476,12.4567,344500.0
2007-01-19 13:10:00,27.24,27.27,27.22,27.23,452200.0,12.4567,12.4705,12.4476,12.4522,452200.0
2007-01-19 13:20:00,27.24,27.28,27.23,27.28,476100.0,12.4567,12.475,12.4522,12.475,476100.0
2007-01-19 13:30:00,27.28,27.3,27.25,27.25,989600.0,12.475,12.4842,12.4613,12.4613,989600.0
2007-01-19 13:40:00,27.25,27.26,27.25,27.26,352200.0,12.4613,12.4659,12.4613,12.4659,352200.0
2007-01-19 13:50:00,27.25,27.28,27.24,27.27,464900.0,12.4613,12.475,12.4567,12.4705,464900.0
2007-01-19 14:00:00,27.26,27.28,27.26,27.26,257100.0,12.4659,12.475,12.4659,12.4659,257100.0
2007-01-19 14:10:00,27.26,27.28,27.25,27.27,524400.0,12.4659,12.475,12.4613,12.4705,524400.0
2007-01-19 14:20:00,27.27,27.27,27.24,27.26,429500.0,12.4705,12.4705,12.4567,12.4659,429500.0
2007-01-19 14:30:00,27.25,27.27,27.25,27.26,352700.0,12.4613,12.4705,12.4613,12.4659,352700.0
2007-01-19 14:40:00,27.26,27.27,27.24,27.26,358600.0,12.4659,12.4705,12.4567,12.4659,358600.0
2007-01-19 14:50:00,27.25,27.26,27.25,27.25,411000.0,12.4613,12.4659,12.4613,12.4613,411000.0
2007-01-19 15:00:00,27.26,27.26,27.18,27.23,626800.0,12.4659,12.4659,12.4293,12.4522,626800.0
2007-01-19 15:10:00,27.22,27.23,27.18,27.18,845000.0,12.4476,12.4522,12.4293,12.4293,845000.0
2007-01-19 15:20:00,27.18,27.21,27.18,27.2,495000.0,12.4293,12.443,12.4293,12.4385,495000.0
2007-01-19 15:30:00,27.19,27.24,27.19,27.22,649900.0,12.4339,12.4567,12.4339,12.4476,649900.0
2007-01-19 15:40:00,27.21,27.36,27.18,27.27,2795600.0,12.443,12.5116,12.4293,12.4705,2795600.0
2007-01-19 15:50:00,27.27,27.27,27.15,27.19,2084500.0,12.4705,12.4705,12.4156,12.4339,2084500.0
2007-01-22 09:30:00,27.23,27.3,27.15,27.27,2287000.0,12.4522,12.4842,12.4156,12.4705,2287000.0
2007-01-22 09:40:00,27.27,27.3,27.07,27.1,1615100.0,12.4705,12.4842,12.379,12.3927,1615100.0
2007-01-22 09:50:00,27.1,27.13,27.02,27.09,1189000.0,12.3927,12.4064,12.3561,12.3882,1189000.0
2007-01-22 10:00:00,27.09,27.18,27.07,27.15,1608500.0,12.3882,12.4293,12.379,12.4156,1608500.0
2007-01-22 10:10:00,27.15,27.15,27.02,27.06,1734900.0,12.4156,12.4156,12.3561,12.3744,1734900.0
2007-01-22 10:20:00,27.05,27.08,26.96,26.98,1259600.0,12.3699,12.3836,12.3287,12.3379,1259600.0
2007-01-22 10:30:00,26.96,27.01,26.95,26.98,1164500.0,12.3287,12.3516,12.3241,12.3379,1164500.0
2007-01-22 10:40:00,26.99,27.04,26.92,26.97,1131800.0,12.3424,12.3653,12.3104,12.3333,1131800.0
2007-01-22 10:50:00,26.97,27.0,26.96,27.0,766300.0,12.3333,12.347,12.3287,12.347,766300.0
2007-01-22 11:00:00,27.0,27.01,26.97,26.98,816700.0,12.347,12.3516,12.3333,12.3379,816700.0
2007-01-22 11:10:00,26.98,26.98,26.94,26.95,833700.0,12.3379,12.3379,12.3196,12.3241,833700.0
2007-01-22 11:20:00,26.95,26.95,26.9,26.91,601700.0,12.3241,12.3241,12.3013,12.3058,601700.0
2007-01-22 11:30:00,26.9,26.91,26.83,26.85,1656300.0,12.3013,12.3058,12.2693,12.2784,1656300.0
2007-01-22 11:40:00,26.86,26.87,26.81,26.83,760400.0,12.283,12.2875,12.2601,12.2693,760400.0
2007-01-22 11:50:00,26.83,26.88,26.81,26.81,769500.0,12.2693,12.2921,12.2601,12.2601,769500.0
2007-01-22 12:00:00,26.81,26.82,26.77,26.78,706500.0,12.2601,12.2647,12.2418,12.2464,706500.0
2007-01-22 12:10:00,26.78,26.8,26.75,26.78,1104500.0,12.2464,12.2555,12.2327,12.2464,1104500.0
2007-01-22 12:20:00,26.78,26.96,26.72,26.96,1513200.0,12.2464,12.3287,12.219,12.3287,1513200.0
2007-01-22 12:30:00,26.96,27.01,26.66,26.8,3126700.0,12.3287,12.3516,12.1915,12.2555,3126700.0
2007-01-22 12:40:00,26.79,26.93,26.75,26.78,1444200.0,12.251,12.315,12.2327,12.2464,1444200.0
2007-01-22 12:50:00,26.78,26.82,26.75,26.79,1030300.0,12.2464,12.2647,12.2327,12.251,1030300.0
2007-01-22 13:00:00,26.79,26.82,26.66,26.68,1030300.0,12.251,12.2647,12.1915,12.2007,1030300.0
2007-01-22 13:10:00,26.69,26.75,26.66,26.74,979800.0,12.2052,12.2327,12.1915,12.2281,979800.0
2007-01-22 13:20:00,26.74,26.91,26.71,26.91,697900.0,12.2281,12.3058,12.2144,12.3058,697900.0
2007-01-22 13:30:00,26.91,26.95,26.89,26.9,769000.0,12.3058,12.3241,12.2967,12.3013,769000.0
2007-01-22 13:40:00,26.91,26.95,26.84,26.92,599400.0,12.3058,12.3241,12.2738,12.3104,599400.0
2007-01-22 13:50:00,26.92,26.98,26.9,26.98,618200.0,12.3104,12.3379,12.3013,12.3379,618200.0
2007-01-22 14:00:00,26.98,26.99,26.94,26.98,729700.0,12.3379,12.3424,12.3196,12.3379,729700.0
2007-01-22 14:10:00,26.98,26.99,26.89,26.92,549300.0,12.3379,12.3424,12.2967,12.3104,549300.0
2007-01-22 14:20:00,26.89,26.94,26.89,26.91,538900.0,12.2967,12.3196,12.2967,12.3058,538900.0
2007-01-22 14:30:00,26.91,26.93,26.83,26.91,810500.0,12.3058,12.315,12.2693,12.3058,810500.0
2007-01-22 14:40:00,26.91,26.95,26.91,26.94,417300.0,12.3058,12.3241,12.3058,12.3196,417300.0
2007-01-22 14:50:00,26.95,26.96,26.93,26.93,675300.0,12.3241,12.3287,12.315,12.315,675300.0
2007-01-22 15:00:00,26.95,26.95,26.92,26.93,525000.0,12.3241,12.3241,12.3104,12.315,525000.0
2007-01-22 15:10:00,26.93,26.97,26.93,26.94,764600.0,12.315,12.3333,12.315,12.3196,764600.0
2007-01-22 15:20:00,26.94,26.95,26.89,26.91,837300.0,12.3196,12.3241,12.2967,12.3058,837300.0
2007-01-22 15:30:00,26.91,26.99,26.91,26.96,1006400.0,12.3058,12.3424,12.3058,12.3287,1006400.0
2007-01-22 15:40:00,26.96,27.0,26.96,26.99,1069600.0,12.3287,12.347,12.3287,12.3424,1069600.0
2007-01-22 15:50:00,26.98,27.0,26.94,26.94,1347000.0,12.3379,12.347,12.3196,12.3196,1347000.0
2007-01-23 09:30:00,26.62,26.67,26.51,26.55,2863000.0,12.1732,12.1961,12.1229,12.1412,2863000.0
2007-01-23 09:40:00,26.55,26.55,26.27,26.28,4297000.0,12.1412,12.1412,12.0132,12.0177,4297000.0
2007-01-23 09:50:00,26.28,26.4,26.25,26.26,2359600.0,12.0177,12.0726,12.004,12.0086,2359600.0
2007-01-23 10:00:00,26.25,26.28,26.02,26.16,2501900.0,12.004,12.0177,11.8988,11.9629,2501900.0
2007-01-23 10:10:00,26.17,26.24,26.1,26.12,1824400.0,11.9674,11.9995,11.9354,11.9446,1824400.0
2007-01-23 10:20:00,26.12,26.14,26.07,26.07,2115200.0,11.9446,11.9537,11.9217,11.9217,2115200.0
2007-01-23 10:30:00,26.07,26.12,26.05,26.09,2192800.0,11.9217,11.9446,11.9126,11.9309,2192800.0
2007-01-23 10:40:00,26.09,26.16,26.08,26.14,1360800.0,11.9309,11.9629,11.9263,11.9537,1360800.0
2007-01-23 10:50:00,26.14,26.15,26.1,26.12,1103200.0,11.9537,11.9583,11.9354,11.9446,1103200.0
2007-01-23 11:00:00,26.12,26.2,26.11,26.2,1784200.0,11.9446,11.9812,11.94,11.9812,1784200.0
2007-01-23 11:10:00,26.2,26.31,26.19,26.29,1702500.0,11.9812,12.0315,11.9766,12.0223,1702500.0
2007-01-23 11:20:00,26.29,26.3,26.23,26.29,816300.0,12.0223,12.0269,11.9949,12.0223,816300.0
2007-01-23 11:30:00,26.28,26.32,26.27,26.31,1119100.0,12.0177,12.036,12.0132,12.0315,1119100.0
2007-01-23 11:40:00,26.31,26.31,26.24,26.26,932500.0,12.0315,12.0315,11.9995,12.0086,932500.0
2007-01-23 11:50:00,26.26,26.3,26.25,26.28,581900.0,12.0086,12.0269,12.004,12.0177,581900.0
2007-01-23 12:00:00,26.28,26.31,26.26,26.28,632700.0,12.0177,12.0315,12.0086,12.0177,632700.0
2007-01-23 12:10:00,26.28,26.3,26.25,26.27,607100.0,12.0177,12.0269,12.004,12.0132,607100.0
2007-01-23 12:20:00,26.27,26.3,26.26,26.28,1259800.0,12.0132,12.0269,12.0086,12.0177,1259800.0
2007-01-23 12:30:00,26.28,26.3,26.28,26.28,341000.0,12.0177,12.0269,12.0177,12.0177,341000.0
2007-01-23 12:40:00,26.28,26.28,26.23,26.27,1003500.0,12.0177,12.0177,11.9949,12.0132,1003500.0
2007-01-23 12:50:00,26.28,26.3,26.25,26.29,830500.0,12.0177,12.0269,12.004,12.0223,830500.0
2007-01-23 13:00:00,26.28,26.29,26.17,26.24,1404800.0,12.0177,12.0223,11.9674,11.9995,1404800.0
2007-01-23 13:10:00,26.24,26.25,26.19,26.23,657900.0,11.9995,12.004,11.9766,11.9949,657900.0
2007-01-23 13:20:00,26.23,26.29,26.23,26.28,744200.0,11.9949,12.0223,11.9949,12.0177,744200.0
2007-01-23 13:30:00,26.28,26.29,26.22,26.28,787500.0,12.0177,12.0223,11.9903,12.0177,787500.0
2007-01-23 13:40:00,26.28,26.28,26.26,26.28,385400.0,12.0177,12.0177,12.0086,12.0177,385400.0
2007-01-23 13:50:00,26.28,26.3,26.27,26.28,488800.0,12.0177,12.0269,12.0132,12.0177,488800.0
2007-01-23 14:00:00,26.28,26.28,26.18,26.22,1070600.0,12.0177,12.0177,11.972,11.9903,1070600.0
2007-01-23 14:10:00,26.22,26.23,26.19,26.22,634500.0,11.9903,11.9949,11.9766,11.9903,634500.0
2007-01-23 14:20:00,26.21,26.22,26.18,26.2,736800.0,11.9857,11.9903,11.972,11.9812,736800.0
2007-01-23 14:30:00,26.2,26.21,26.15,26.2,478100.0,11.9812,11.9857,11.9583,11.9812,478100.0
2007-01-23 14:40:00,26.2,26.2,26.15,26.19,612800.0,11.9812,11.9812,11.9583,11.9766,612800.0
2007-01-23 14:50:00,26.2,26.25,26.19,26.24,536100.0,11.9812,12.004,11.9766,11.9995,536100.0
2007-01-23 15:00:00,26.25,26.26,26.21,26.25,732700.0,12.004,12.0086,11.9857,12.004,732700.0
2007-01-23 15:10:00,26.24,26.28,26.23,26.28,1134100.0,11.9995,12.0177,11.9949,12.0177,1134100.0
2007-01-23 15:20:00,26.28,26.29,26.23,26.23,1211900.0,12.0177,12.0223,11.9949,11.9949,1211900.0
2007-01-23 15:30:00,26.24,26.28,26.23,26.28,1390100.0,11.9995,12.0177,11.9949,12.0177,1390100.0
2007-01-23 15:40:00,26.28,26.29,26.26,26.29,1963900.0,12.0177,12.0223,12.0086,12.0223,1963900.0
2007-01-23 15:50:00,26.28,26.37,26.28,26.35,2097400.0,12.0177,12.0589,12.0177,12.0498,2097400.0
2007-01-24 09:30:00,26.34,26.64,26.27,26.51,2158600.0,12.0452,12.1824,12.0132,12.1229,2158600.0
2007-01-24 09:40:00,26.5,26.63,26.5,26.6,1137700.0,12.1183,12.1778,12.1183,12.1641,1137700.0
2007-01-24 09:50:00,26.59,26.64,26.52,26.63,721900.0,12.1595,12.1824,12.1275,12.1778,721900.0
2007-01-24 10:00:00,26.63,26.63,26.52,26.59,929500.0,12.1778,12.1778,12.1275,12.1595,929500.0
2007-01-24 10:10:00,26.6,26.6,26.54,26.57,537200.0,12.1641,12.1641,12.1366,12.1504,537200.0
2007-01-24 10:20:00,26.56,26.57,26.52,26.52,463900.0,12.1458,12.1504,12.1275,12.1275,463900.0
2007-01-24 10:30:00,26.52,26.59,26.51,26.53,740800.0,12.1275,12.1595,12.1229,12.1321,740800.0
2007-01-24 10:40:00,26.53,26.57,26.51,26.56,866300.0,12.1321,12.1504,12.1229,12.1458,866300.0
2007-01-24 10:50:00,26.55,26.63,26.55,26.63,787600.0,12.1412,12.1778,12.1412,12.1778,787600.0
2007-01-24 11:00:00,26.63,26.67,26.6,26.61,1036500.0,12.1778,12.1961,12.1641,12.1687,1036500.0
2007-01-24 11:10:00,26.62,26.68,26.61,26.66,980300.0,12.1732,12.2007,12.1687,12.1915,980300.0
2007-01-24 11:20:00,26.66,26.7,26.64,26.65,915100.0,12.1915,12.2098,12.1824,12.1869,915100.0
2007-01-24 11:30:00,26.64,26.7,26.63,26.68,705600.0,12.1824,12.2098,12.1778,12.2007,705600.0
2007-01-24 11:40:00,26.67,26.69,26.65,26.65,434000.0,12.1961,12.2052,12.1869,12.1869,434000.0
2007-01-24 11:50:00,26.65,26.66,26.57,26.6,950600.0,12.1869,12.1915,12.1504,12.1641,950600.0
2007-01-24 12:00:00,26.59,26.64,26.59,26.63,592500.0,12.1595,12.1824,12.1595,12.1778,592500.0
2007-01-24 12:10:00,26.62,26.63,26.56,26.6,949700.0,12.1732,12.1778,12.1458,12.1641,949700.0
2007-01-24 12:20:00,26.6,26.61,26.55,26.59,268400.0,12.1641,12.1687,12.1412,12.1595,268400.0
2007-01-24 12:30:00,26.58,26.61,26.57,26.57,345900.0,12.1549,12.1687,12.1504,12.1504,345900.0
2007-01-24 12:40:00,26.57,26.58,26.54,26.55,506100.0,12.1504,12.1549,12.1366,12.1412,506100.0
2007-01-24 12:50:00,26.56,26.6,26.53,26.58,723900.0,12.1458,12.1641,12.1321,12.1549,723900.0
2007-01-24 13:00:00,26.57,26.6,26.54,26.58,660400.0,12.1504,12.1641,12.1366,12.1549,660400.0
2007-01-24 13:10:00,26.58,26.61,26.58,26.6,337500.0,12.1549,12.1687,12.1549,12.1641,337500.0
2007-01-24 13:20:00,26.6,26.61,26.55,26.59,543300.0,12.1641,12.1687,12.1412,12.1595,543300.0
2007-01-24 13:30:00,26.6,26.69,26.59,26.68,1022100.0,12.1641,12.2052,12.1595,12.2007,1022100.0
2007-01-24 13:40:00,26.68,26.69,26.66,26.67,645100.0,12.2007,12.2052,12.1915,12.1961,645100.0
2007-01-24 13:50:00,26.67,26.78,26.67,26.77,1073700.0,12.1961,12.2464,12.1961,12.2418,1073700.0
2007-01-24 14:00:00,26.76,26.82,26.75,26.76,1147200.0,12.2372,12.2647,12.2327,12.2372,1147200.0
2007-01-24 14:10:00,26.76,26.8,26.76,26.79,659500.0,12.2372,12.2555,12.2372,12.251,659500.0
2007-01-24 14:20:00,26.79,26.82,26.76,26.81,859700.0,12.251,12.2647,12.2372,12.2601,859700.0
2007-01-24 14:30:00,26.81,26.84,26.77,26.81,1116200.0,12.2601,12.2738,12.2418,12.2601,1116200.0
2007-01-24 14:40:00,26.81,26.83,26.77,26.78,731800.0,12.2601,12.2693,12.2418,12.2464,731800.0
2007-01-24 14:50:00,26.77,26.81,26.77,26.8,532900.0,12.2418,12.2601,12.2418,12.2555,532900.0
2007-01-24 15:00:00,26.8,26.81,26.72,26.72,779400.0,12.2555,12.2601,12.219,12.219,779400.0
2007-01-24 15:10:00,26.72,26.79,26.72,26.78,1033100.0,12.219,12.251,12.219,12.2464,1033100.0
2007-01-24 15:20:00,26.78,26.83,26.78,26.79,1474300.0,12.2464,12.2693,12.2464,12.251,1474300.0
2007-01-24 15:30:00,26.8,26.82,26.79,26.8,1508000.0,12.2555,12.2647,12.251,12.2555,1508000.0
2007-01-24 15:40:00,26.8,26.81,26.74,26.81,1767800.0,12.2555,12.2601,12.2281,12.2601,1767800.0
2007-01-24 15:50:00,26.8,26.83,26.77,26.83,1854900.0,12.2555,12.2693,12.2418,12.2693,1854900.0
2007-01-25 09:30:00,26.82,26.89,26.72,26.72,1441200.0,12.2647,12.2967,12.219,12.219,1441200.0
2007-01-25 09:40:00,26.72,26.76,26.65,26.69,689700.0,12.219,12.2372,12.1869,12.2052,689700.0
2007-01-25 09:50:00,26.69,26.77,26.64,26.66,1384100.0,12.2052,12.2418,12.1824,12.1915,1384100.0
2007-01-25 10:00:00,26.65,26.71,26.59,26.63,1156500.0,12.1869,12.2144,12.1595,12.1778,1156500.0
2007-01-25 10:10:00,26.63,26.63,26.55,26.57,920600.0,12.1778,12.1778,12.1412,12.1504,920600.0
2007-01-25 10:20:00,26.58,26.67,26.57,26.63,827800.0,12.1549,12.1961,12.1504,12.1778,827800.0
2007-01-25 10:30:00,26.63,26.66,26.6,26.61,575300.0,12.1778,12.1915,12.1641,12.1687,575300.0
2007-01-25 10:40:00,26.6,26.62,26.57,26.61,1206900.0,12.1641,12.1732,12.1504,12.1687,1206900.0
2007-01-25 10:50:00,26.6,26.64,26.6,26.62,521800.0,12.1641,12.1824,12.1641,12.1732,521800.0
2007-01-25 11:00:00,26.62,26.72,26.62,26.65,854100.0,12.1732,12.219,12.1732,12.1869,854100.0
2007-01-25 11:10:00,26.65,26.67,26.58,26.61,871200.0,12.1869,12.1961,12.1549,12.1687,871200.0
2007-01-25 11:20:00,26.6,26.61,26.58,26.58,464000.0,12.1641,12.1687,12.1549,12.1549,464000.0
2007-01-25 11:30:00,26.58,26.6,26.5,26.54,839400.0,12.1549,12.1641,12.1183,12.1366,839400.0
2007-01-25 11:40:00,26.53,26.6,26.51,26.59,568300.0,12.1321,12.1641,12.1229,12.1595,568300.0
2007-01-25 11:50:00,26.59,26.63,26.58,26.6,602900.0,12.1595,12.1778,12.1549,12.1641,602900.0
2007-01-25 12:00:00,26.6,26.6,26.55,26.56,482700.0,12.1641,12.1641,12.1412,12.1458,482700.0
2007-01-25 12:10:00,26.56,26.6,26.55,26.59,432700.0,12.1458,12.1641,12.1412,12.1595,432700.0
2007-01-25 12:20:00,26.59,26.61,26.59,26.6,373200.0,12.1595,12.1687,12.1595,12.1641,373200.0
2007-01-25 12:30:00,26.61,26.62,26.57,26.58,460200.0,12.1687,12.1732,12.1504,12.1549,460200.0
2007-01-25 12:40:00,26.59,26.6,26.57,26.58,272000.0,12.1595,12.1641,12.1504,12.1549,272000.0
2007-01-25 12:50:00,26.59,26.61,26.51,26.54,602600.0,12.1595,12.1687,12.1229,12.1366,602600.0
2007-01-25 13:00:00,26.54,26.58,26.53,26.56,457700.0,12.1366,12.1549,12.1321,12.1458,457700.0
2007-01-25 13:10:00,26.56,26.58,26.54,26.57,614500.0,12.1458,12.1549,12.1366,12.1504,614500.0
2007-01-25 13:20:00,26.56,26.6,26.55,26.58,440500.0,12.1458,12.1641,12.1412,12.1549,440500.0
2007-01-25 13:30:00,26.58,26.59,26.5,26.52,472000.0,12.1549,12.1595,12.1183,12.1275,472000.0
2007-01-25 13:40:00,26.52,26.57,26.51,26.54,792600.0,12.1275,12.1504,12.1229,12.1366,792600.0
2007-01-25 13:50:00,26.54,26.57,26.53,26.53,666900.0,12.1366,12.1504,12.1321,12.1321,666900.0
2007-01-25 14:00:00,26.54,26.54,26.51,26.53,580500.0,12.1366,12.1366,12.1229,12.1321,580500.0
2007-01-25 14:10:00,26.54,26.54,26.52,26.53,440400.0,12.1366,12.1366,12.1275,12.1321,440400.0
2007-01-25 14:20:00,26.53,26.55,26.46,26.5,988600.0,12.1321,12.1412,12.1001,12.1183,988600.0
2007-01-25 14:30:00,26.5,26.54,26.48,26.51,681900.0,12.1183,12.1366,12.1092,12.1229,681900.0
2007-01-25 14:40:00,26.51,26.52,26.47,26.47,578200.0,12.1229,12.1275,12.1046,12.1046,578200.0
2007-01-25 14:50:00,26.48,26.52,26.47,26.49,661900.0,12.1092,12.1275,12.1046,12.1138,661900.0
2007-01-25 15:00:00,26.49,26.5,26.37,26.4,1114200.0,12.1138,12.1183,12.0589,12.0726,1114200.0
2007-01-25 15:10:00,26.4,26.44,26.36,26.41,1115500.0,12.0726,12.0909,12.0543,12.0772,1115500.0
2007-01-25 15:20:00,26.41,26.44,26.36,26.4,1268400.0,12.0772,12.0909,12.0543,12.0726,1268400.0
2007-01-25 15:30:00,26.4,26.4,26.34,26.38,1411300.0,12.0726,12.0726,12.0452,12.0635,1411300.0
2007-01-25 15:40:00,26.38,26.38,26.34,26.37,1852900.0,12.0635,12.0635,12.0452,12.0589,1852900.0
2007-01-25 15:50:00,26.37,26.4,26.29,26.35,2633300.0,12.0589,12.0726,12.0223,12.0498,2633300.0
2007-01-26 09:30:00,26.33,26.35,26.28,26.31,1273900.0,12.0406,12.0498,12.0177,12.0315,1273900.0
2007-01-26 09:40:00,26.32,26.35,26.19,26.24,1099700.0,12.036,12.0498,11.9766,11.9995,1099700.0
2007-01-26 09:50:00,26.24,26.25,26.07,26.11,1509900.0,11.9995,12.004,11.9217,11.94,1509900.0
2007-01-26 10:00:00,26.11,26.17,26.0,26.04,1507200.0,11.94,11.9674,11.8897,11.908,1507200.0
2007-01-26 10:10:00,26.04,26.23,26.03,26.17,1001200.0,11.908,11.9949,11.9034,11.9674,1001200.0
2007-01-26 10:20:00,26.17,26.22,26.17,26.18,629100.0,11.9674,11.9903,11.9674,11.972,629100.0
2007-01-26 10:30:00,26.18,26.2,26.15,26.2,544000.0,11.972,11.9812,11.9583,11.9812,544000.0
2007-01-26 10:40:00,26.2,26.2,26.15,26.17,792900.0,11.9812,11.9812,11.9583,11.9674,792900.0
2007-01-26 10:50:00,26.17,26.18,26.13,26.16,538100.0,11.9674,11.972,11.9491,11.9629,538100.0
2007-01-26 11:00:00,26.16,26.21,26.15,26.2,732800.0,11.9629,11.9857,11.9583,11.9812,732800.0
2007-01-26 11:10:00,26.2,26.28,26.18,26.23,1203000.0,11.9812,12.0177,11.972,11.9949,1203000.0
2007-01-26 11:20:00,26.23,26.24,26.15,26.17,1012800.0,11.9949,11.9995,11.9583,11.9674,1012800.0
2007-01-26 11:30:00,26.17,26.21,26.15,26.19,1045900.0,11.9674,11.9857,11.9583,11.9766,1045900.0
2007-01-26 11:40:00,26.2,26.23,26.18,26.19,433100.0,11.9812,11.9949,11.972,11.9766,433100.0
2007-01-26 11:50:00,26.18,26.21,26.14,26.15,776300.0,11.972,11.9857,11.9537,11.9583,776300.0
2007-01-26 12:00:00,26.15,26.18,26.15,26.15,430000.0,11.9583,11.972,11.9583,11.9583,430000.0
2007-01-26 12:10:00,26.16,26.17,26.1,26.12,619000.0,11.9629,11.9674,11.9354,11.9446,619000.0
2007-01-26 12:20:00,26.13,26.17,26.1,26.16,666000.0,11.9491,11.9674,11.9354,11.9629,666000.0
2007-01-26 12:30:00,26.17,26.18,26.16,26.18,377700.0,11.9674,11.972,11.9629,11.972,377700.0
2007-01-26 12:40:00,26.18,26.21,26.17,26.21,540100.0,11.972,11.9857,11.9674,11.9857,540100.0
2007-01-26 12:50:00,26.2,26.23,26.19,26.22,516400.0,11.9812,11.9949,11.9766,11.9903,516400.0
2007-01-26 13:00:00,26.21,26.22,26.19,26.21,411700.0,11.9857,11.9903,11.9766,11.9857,411700.0
2007-01-26 13:10:00,26.21,26.21,26.1,26.2,611000.0,11.9857,11.9857,11.9354,11.9812,611000.0
2007-01-26 13:20:00,26.21,26.22,26.19,26.2,249400.0,11.9857,11.9903,11.9766,11.9812,249400.0
2007-01-26 13:30:00,26.2,26.26,26.2,26.23,937300.0,11.9812,12.0086,11.9812,11.9949,937300.0
2007-01-26 13:40:00,26.23,26.28,26.23,26.25,353100.0,11.9949,12.0177,11.9949,12.004,353100.0
2007-01-26 13:50:00,26.25,26.27,26.24,26.26,230800.0,12.004,12.0132,11.9995,12.0086,230800.0
2007-01-26 14:00:00,26.26,26.27,26.21,26.23,442300.0,12.0086,12.0132,11.9857,11.9949,442300.0
2007-01-26 14:10:00,26.23,26.34,26.23,26.31,623700.0,11.9949,12.0452,11.9949,12.0315,623700.0
2007-01-26 14:20:00,26.31,26.33,26.28,26.32,449100.0,12.0315,12.0406,12.0177,12.036,449100.0
2007-01-26 14:30:00,26.31,26.31,26.26,26.27,366100.0,12.0315,12.0315,12.0086,12.0132,366100.0
2007-01-26 14:40:00,26.26,26.28,26.24,26.25,443700.0,12.0086,12.0177,11.9995,12.004,443700.0
2007-01-26 14:50:00,26.25,26.26,26.23,26.25,476800.0,12.004,12.0086,11.9949,12.004,476800.0
2007-01-26 15:00:00,26.26,26.3,26.25,26.3,507300.0,12.0086,12.0269,12.004,12.0269,507300.0
2007-01-26 15:10:00,26.3,26.33,26.28,26.29,779200.0,12.0269,12.0406,12.0177,12.0223,779200.0
2007-01-26 15:20:00,26.28,26.32,26.26,26.29,700900.0,12.0177,12.036,12.0086,12.0223,700900.0
2007-01-26 15:30:00,26.29,26.32,26.27,26.29,661000.0,12.0223,12.036,12.0132,12.0223,661000.0
2007-01-26 15:40:00,26.29,26.3,26.27,26.3,684700.0,12.0223,12.0269,12.0132,12.0269,684700.0
2007-01-26 15:50:00,26.29,26.32,26.29,26.29,1112400.0,12.0223,12.036,12.0223,12.0223,1112400.0
2007-01-29 09:30:00,26.24,26.4,26.14,26.2,1486100.0,11.9995,12.0726,11.9537,11.9812,1486100.0
2007-01-29 09:40:00,26.19,26.2,26.06,26.08,1131800.0,11.9766,11.9812,11.9171,11.9263,1131800.0
2007-01-29 09:50:00,26.08,26.18,26.04,26.16,1139900.0,11.9263,11.972,11.908,11.9629,1139900.0
2007-01-29 10:00:00,26.15,26.2,26.13,26.19,489400.0,11.9583,11.9812,11.9491,11.9766,489400.0
2007-01-29 10:10:00,26.19,26.2,26.13,26.13,865200.0,11.9766,11.9812,11.9491,11.9491,865200.0
2007-01-29 10:20:00,26.13,26.13,26.05,26.06,1528100.0,11.9491,11.9491,11.9126,11.9171,1528100.0
2007-01-29 10:30:00,26.06,26.09,26.06,26.07,390200.0,11.9171,11.9309,11.9171,11.9217,390200.0
2007-01-29 10:40:00,26.06,26.13,26.06,26.13,583200.0,11.9171,11.9491,11.9171,11.9491,583200.0
2007-01-29 10:50:00,26.13,26.13,26.07,26.07,684100.0,11.9491,11.9491,11.9217,11.9217,684100.0
2007-01-29 11:00:00,26.07,26.11,26.06,26.09,1022700.0,11.9217,11.94,11.9171,11.9309,1022700.0
2007-01-29 11:10:00,26.09,26.12,26.08,26.09,904800.0,11.9309,11.9446,11.9263,11.9309,904800.0
2007-01-29 11:20:00,26.08,26.12,26.08,26.11,306700.0,11.9263,11.9446,11.9263,11.94,306700.0
2007-01-29 11:30:00,26.11,26.13,26.06,26.07,1052200.0,11.94,11.9491,11.9171,11.9217,1052200.0
2007-01-29 11:40:00,26.06,26.07,26.0,26.01,1004300.0,11.9171,11.9217,11.8897,11.8943,1004300.0
2007-01-29 11:50:00,26.01,26.06,26.0,26.05,437000.0,11.8943,11.9171,11.8897,11.9126,437000.0
2007-01-29 12:00:00,26.05,26.09,26.03,26.09,817800.0,11.9126,11.9309,11.9034,11.9309,817800.0
2007-01-29 12:10:00,26.09,26.1,26.07,26.08,475400.0,11.9309,11.9354,11.9217,11.9263,475400.0
2007-01-29 12:20:00,26.09,26.1,26.07,26.08,265900.0,11.9309,11.9354,11.9217,11.9263,265900.0
2007-01-29 12:30:00,26.09,26.09,26.08,26.08,145300.0,11.9309,11.9309,11.9263,11.9263,145300.0
2007-01-29 12:40:00,26.09,26.1,26.08,26.1,327400.0,11.9309,11.9354,11.9263,11.9354,327400.0
2007-01-29 12:50:00,26.09,26.12,26.09,26.12,309500.0,11.9309,11.9446,11.9309,11.9446,309500.0
2007-01-29 13:00:00,26.11,26.12,26.11,26.11,345100.0,11.94,11.9446,11.94,11.94,345100.0
2007-01-29 13:10:00,26.12,26.12,26.1,26.11,365600.0,11.9446,11.9446,11.9354,11.94,365600.0
2007-01-29 13:20:00,26.1,26.11,26.09,26.1,326400.0,11.9354,11.94,11.9309,11.9354,326400.0
2007-01-29 13:30:00,26.1,26.1,26.09,26.09,294000.0,11.9354,11.9354,11.9309,11.9309,294000.0
2007-01-29 13:40:00,26.1,26.1,26.06,26.09,492700.0,11.9354,11.9354,11.9171,11.9309,492700.0
2007-01-29 13:50:00,26.08,26.09,26.04,26.04,524000.0,11.9263,11.9309,11.908,11.908,524000.0
2007-01-29 14:00:00,26.05,26.06,26.01,26.04,874400.0,11.9126,11.9171,11.8943,11.908,874400.0
2007-01-29 14:10:00,26.05,26.05,26.01,26.03,946700.0,11.9126,11.9126,11.8943,11.9034,946700.0
2007-01-29 14:20:00,26.03,26.07,26.02,26.07,1023000.0,11.9034,11.9217,11.8988,11.9217,1023000.0
2007-01-29 14:30:00,26.07,26.07,26.02,26.04,533900.0,11.9217,11.9217,11.8988,11.908,533900.0
2007-01-29 14:40:00,26.04,26.06,26.03,26.04,439700.0,11.908,11.9171,11.9034,11.908,439700.0
2007-01-29 14:50:00,26.04,26.05,26.03,26.03,427200.0,11.908,11.9126,11.9034,11.9034,427200.0
2007-01-29 15:00:00,26.04,26.09,26.03,26.05,1490900.0,11.908,11.9309,11.9034,11.9126,1490900.0
2007-01-29 15:10:00,26.05,26.09,26.05,26.09,912300.0,11.9126,11.9309,11.9126,11.9309,912300.0
2007-01-29 15:20:00,26.09,26.1,26.07,26.1,805200.0,11.9309,11.9354,11.9217,11.9354,805200.0
2007-01-29 15:30:00,26.09,26.1,26.07,26.08,852300.0,11.9309,11.9354,11.9217,11.9263,852300.0
2007-01-29 15:40:00,26.08,26.11,26.07,26.08,1275700.0,11.9263,11.94,11.9217,11.9263,1275700.0
2007-01-29 15:50:00,26.08,26.09,26.02,26.05,2129900.0,11.9263,11.9309,11.8988,11.9126,2129900.0
2007-01-30 09:30:00,26.02,26.15,26.01,26.06,1724500.0,11.8988,11.9583,11.8943,11.9171,1724500.0
2007-01-30 09:40:00,26.06,26.07,26.02,26.03,578600.0,11.9171,11.9217,11.8988,11.9034,578600.0
2007-01-30 09:50:00,26.03,26.04,26.0,26.04,682600.0,11.9034,11.908,11.8897,11.908,682600.0
2007-01-30 10:00:00,26.04,26.06,26.03,26.05,755500.0,11.908,11.9171,11.9034,11.9126,755500.0
2007-01-30 10:10:00,26.05,26.07,26.03,26.05,522600.0,11.9126,11.9217,11.9034,11.9126,522600.0
2007-01-30 10:20:00,26.04,26.09,26.03,26.09,731400.0,11.908,11.9309,11.9034,11.9309,731400.0
2007-01-30 10:30:00,26.09,26.1,26.05,26.07,778300.0,11.9309,11.9354,11.9126,11.9217,778300.0
2007-01-30 10:40:00,26.07,26.07,26.03,26.04,825900.0,11.9217,11.9217,11.9034,11.908,825900.0
2007-01-30 10:50:00,26.04,26.07,26.03,26.07,713400.0,11.908,11.9217,11.9034,11.9217,713400.0
2007-01-30 11:00:00,26.06,26.07,26.0,26.03,1623800.0,11.9171,11.9217,11.8897,11.9034,1623800.0
2007-01-30 11:10:00,26.04,26.06,26.01,26.06,568100.0,11.908,11.9171,11.8943,11.9171,568100.0
2007-01-30 11:20:00,26.06,26.09,26.05,26.07,418700.0,11.9171,11.9309,11.9126,11.9217,418700.0
2007-01-30 11:30:00,26.07,26.14,26.05,26.14,729500.0,11.9217,11.9537,11.9126,11.9537,729500.0
2007-01-30 11:40:00,26.14,26.14,26.09,26.1,694100.0,11.9537,11.9537,11.9309,11.9354,694100.0
2007-01-30 11:50:00,26.09,26.1,26.05,26.07,756400.0,11.9309,11.9354,11.9126,11.9217,756400.0
2007-01-30 12:00:00,26.06,26.12,26.05,26.11,798700.0,11.9171,11.9446,11.9126,11.94,798700.0
2007-01-30 12:10:00,26.12,26.13,26.1,26.11,458500.0,11.9446,11.9491,11.9354,11.94,458500.0
2007-01-30 12:20:00,26.11,26.13,26.09,26.11,376500.0,11.94,11.9491,11.9309,11.94,376500.0
2007-01-30 12:30:00,26.11,26.12,26.1,26.11,202300.0,11.94,11.9446,11.9354,11.94,202300.0
2007-01-30 12:40:00,26.11,26.11,26.07,26.07,250800.0,11.94,11.94,11.9217,11.9217,250800.0
2007-01-30 12:50:00,26.08,26.08,26.06,26.06,838400.0,11.9263,11.9263,11.9171,11.9171,838400.0
2007-01-30 13:00:00,26.06,26.07,26.02,26.03,570100.0,11.9171,11.9217,11.8988,11.9034,570100.0
2007-01-30 13:10:00,26.03,26.06,26.03,26.04,374700.0,11.9034,11.9171,11.9034,11.908,374700.0
2007-01-30 13:20:00,26.05,26.08,26.04,26.07,208700.0,11.9126,11.9263,11.908,11.9217,208700.0
2007-01-30 13:30:00,26.07,26.08,26.06,26.06,236100.0,11.9217,11.9263,11.9171,11.9171,236100.0
2007-01-30 13:40:00,26.06,26.12,26.06,26.1,406400.0,11.9171,11.9446,11.9171,11.9354,406400.0
2007-01-30 13:50:00,26.11,26.11,26.09,26.09,239500.0,11.94,11.94,11.9309,11.9309,239500.0
2007-01-30 14:00:00,26.09,26.1,26.07,26.08,337500.0,11.9309,11.9354,11.9217,11.9263,337500.0
2007-01-30 14:10:00,26.09,26.09,26.07,26.07,310300.0,11.9309,11.9309,11.9217,11.9217,310300.0
2007-01-30 14:20:00,26.08,26.08,26.07,26.07,221300.0,11.9263,11.9263,11.9217,11.9217,221300.0
2007-01-30 14:30:00,26.08,26.08,26.07,26.07,184300.0,11.9263,11.9263,11.9217,11.9217,184300.0
2007-01-30 14:40:00,26.08,26.1,26.07,26.09,381000.0,11.9263,11.9354,11.9217,11.9309,381000.0
2007-01-30 14:50:00,26.1,26.13,26.09,26.13,496800.0,11.9354,11.9491,11.9309,11.9491,496800.0
2007-01-30 15:00:00,26.13,26.14,26.11,26.13,368900.0,11.9491,11.9537,11.94,11.9491,368900.0
2007-01-30 15:10:00,26.14,26.14,26.13,26.13,223700.0,11.9537,11.9537,11.9491,11.9491,223700.0
2007-01-30 15:20:00,26.14,26.16,26.12,26.15,716900.0,11.9537,11.9629,11.9446,11.9583,716900.0
2007-01-30 15:30:00,26.14,26.15,26.09,26.1,1205900.0,11.9537,11.9583,11.9309,11.9354,1205900.0
2007-01-30 15:40:00,26.11,26.11,26.08,26.11,567500.0,11.94,11.94,11.9263,11.94,567500.0
2007-01-30 15:50:00,26.1,26.12,26.08,26.11,979800.0,11.9354,11.9446,11.9263,11.94,979800.0
2007-01-31 09:30:00,26.01,26.17,26.0,26.13,1338500.0,11.8943,11.9674,11.8897,11.9491,1338500.0
2007-01-31 09:40:00,26.13,26.26,26.12,26.25,1051000.0,11.9491,12.0086,11.9446,12.004,1051000.0
2007-01-31 09:50:00,26.25,26.31,26.18,26.27,815700.0,12.004,12.0315,11.972,12.0132,815700.0
2007-01-31 10:00:00,26.28,26.3,26.23,26.23,659600.0,12.0177,12.0269,11.9949,11.9949,659600.0
2007-01-31 10:10:00,26.23,26.25,26.19,26.22,619700.0,11.9949,12.004,11.9766,11.9903,619700.0
2007-01-31 10:20:00,26.22,26.24,26.19,26.23,449900.0,11.9903,11.9995,11.9766,11.9949,449900.0
2007-01-31 10:30:00,26.22,26.25,26.21,26.22,583400.0,11.9903,12.004,11.9857,11.9903,583400.0
2007-01-31 10:40:00,26.21,26.21,26.14,26.18,832500.0,11.9857,11.9857,11.9537,11.972,832500.0
2007-01-31 10:50:00,26.18,26.2,26.16,26.16,595800.0,11.972,11.9812,11.9629,11.9629,595800.0
2007-01-31 11:00:00,26.16,26.17,26.12,26.14,660500.0,11.9629,11.9674,11.9446,11.9537,660500.0
2007-01-31 11:10:00,26.15,26.18,26.12,26.14,601800.0,11.9583,11.972,11.9446,11.9537,601800.0
2007-01-31 11:20:00,26.13,26.15,26.11,26.11,579000.0,11.9491,11.9583,11.94,11.94,579000.0
2007-01-31 11:30:00,26.11,26.15,26.11,26.12,343600.0,11.94,11.9583,11.94,11.9446,343600.0
2007-01-31 11:40:00,26.12,26.13,26.11,26.12,306500.0,11.9446,11.9491,11.94,11.9446,306500.0
2007-01-31 11:50:00,26.12,26.13,26.11,26.11,330500.0,11.9446,11.9491,11.94,11.94,330500.0
2007-01-31 12:00:00,26.11,26.12,26.09,26.1,495900.0,11.94,11.9446,11.9309,11.9354,495900.0
2007-01-31 12:10:00,26.1,26.11,26.08,26.1,339700.0,11.9354,11.94,11.9263,11.9354,339700.0
2007-01-31 12:20:00,26.09,26.1,26.07,26.07,300600.0,11.9309,11.9354,11.9217,11.9217,300600.0
2007-01-31 12:30:00,26.07,26.11,26.07,26.09,462900.0,11.9217,11.94,11.9217,11.9309,462900.0
2007-01-31 12:40:00,26.09,26.11,26.09,26.1,270100.0,11.9309,11.94,11.9309,11.9354,270100.0
2007-01-31 12:50:00,26.1,26.14,26.09,26.14,305000.0,11.9354,11.9537,11.9309,11.9537,305000.0
2007-01-31 13:00:00,26.14,26.14,26.12,26.12,246400.0,11.9537,11.9537,11.9446,11.9446,246400.0
2007-01-31 13:10:00,26.13,26.13,26.11,26.12,235500.0,11.9491,11.9491,11.94,11.9446,235500.0
2007-01-31 13:20:00,26.12,26.12,26.1,26.11,202900.0,11.9446,11.9446,11.9354,11.94,202900.0
2007-01-31 13:30:00,26.1,26.12,26.1,26.11,261400.0,11.9354,11.9446,11.9354,11.94,261400.0
2007-01-31 13:40:00,26.11,26.12,26.1,26.1,257400.0,11.94,11.9446,11.9354,11.9354,257400.0
2007-01-31 13:50:00,26.1,26.11,26.09,26.09,543400.0,11.9354,11.94,11.9309,11.9309,543400.0
2007-01-31 14:00:00,26.1,26.1,26.06,26.08,914500.0,11.9354,11.9354,11.9171,11.9263,914500.0
2007-01-31 14:10:00,26.08,26.1,26.02,26.1,949800.0,11.9263,11.9354,11.8988,11.9354,949800.0
2007-01-31 14:20:00,26.09,26.12,26.04,26.04,743300.0,11.9309,11.9446,11.908,11.908,743300.0
2007-01-31 14:30:00,26.04,26.22,26.04,26.15,1311000.0,11.908,11.9903,11.908,11.9583,1311000.0
2007-01-31 14:40:00,26.15,26.18,26.14,26.17,752800.0,11.9583,11.972,11.9537,11.9674,752800.0
2007-01-31 14:50:00,26.16,26.17,26.12,26.16,905800.0,11.9629,11.9674,11.9446,11.9629,905800.0
2007-01-31 15:00:00,26.16,26.2,26.15,26.19,595500.0,11.9629,11.9812,11.9583,11.9766,595500.0
2007-01-31 15:10:00,26.19,26.2,26.16,26.16,570200.0,11.9766,11.9812,11.9629,11.9629,570200.0
2007-01-31 15:20:00,26.16,26.23,26.15,26.21,750700.0,11.9629,11.9949,11.9583,11.9857,750700.0
2007-01-31 15:30:00,26.22,26.23,26.19,26.19,675400.0,11.9903,11.9949,11.9766,11.9766,675400.0
2007-01-31 15:40:00,26.19,26.21,26.18,26.19,875700.0,11.9766,11.9857,11.972,11.9766,875700.0
2007-01-31 15:50:00,26.19,26.27,26.18,26.25,1755000.0,11.9766,12.0132,11.972,12.004,1755000.0
2007-02-01 09:30:00,26.39,26.45,26.31,26.43,2852700.0,12.068,12.0955,12.0315,12.0863,2852700.0
2007-02-01 09:40:00,26.44,26.47,26.39,26.42,1279600.0,12.0909,12.1046,12.068,12.0818,1279600.0
2007-02-01 09:50:00,26.43,26.44,26.39,26.41,885800.0,12.0863,12.0909,12.068,12.0772,885800.0
2007-02-01 10:00:00,26.41,26.48,26.39,26.43,815500.0,12.0772,12.1092,12.068,12.0863,815500.0
2007-02-01 10:10:00,26.43,26.46,26.39,26.44,853600.0,12.0863,12.1001,12.068,12.0909,853600.0
2007-02-01 10:20:00,26.44,26.49,26.43,26.48,688300.0,12.0909,12.1138,12.0863,12.1092,688300.0
2007-02-01 10:30:00,26.47,26.61,26.45,26.53,1530700.0,12.1046,12.1687,12.0955,12.1321,1530700.0
2007-02-01 10:40:00,26.53,26.6,26.52,26.56,686200.0,12.1321,12.1641,12.1275,12.1458,686200.0
2007-02-01 10:50:00,26.56,26.62,26.5,26.51,656200.0,12.1458,12.1732,12.1183,12.1229,656200.0
2007-02-01 11:00:00,26.5,26.53,26.46,26.46,767800.0,12.1183,12.1321,12.1001,12.1001,767800.0
2007-02-01 11:10:00,26.46,26.49,26.45,26.46,680700.0,12.1001,12.1138,12.0955,12.1001,680700.0
2007-02-01 11:20:00,26.46,26.52,26.45,26.51,625700.0,12.1001,12.1275,12.0955,12.1229,625700.0
2007-02-01 11:30:00,26.51,26.54,26.5,26.54,527700.0,12.1229,12.1366,12.1183,12.1366,527700.0
2007-02-01 11:40:00,26.54,26.6,26.51,26.59,555900.0,12.1366,12.1641,12.1229,12.1595,555900.0
2007-02-01 11:50:00,26.59,26.62,26.58,26.59,502200.0,12.1595,12.1732,12.1549,12.1595,502200.0
2007-02-01 12:00:00,26.58,26.59,26.55,26.57,476600.0,12.1549,12.1595,12.1412,12.1504,476600.0
2007-02-01 12:10:00,26.57,26.58,26.53,26.55,337200.0,12.1504,12.1549,12.1321,12.1412,337200.0
2007-02-01 12:20:00,26.55,26.57,26.54,26.55,380500.0,12.1412,12.1504,12.1366,12.1412,380500.0
2007-02-01 12:30:00,26.55,26.57,26.53,26.57,277400.0,12.1412,12.1504,12.1321,12.1504,277400.0
2007-02-01 12:40:00,26.56,26.58,26.54,26.56,293600.0,12.1458,12.1549,12.1366,12.1458,293600.0
2007-02-01 12:50:00,26.56,26.58,26.55,26.57,176600.0,12.1458,12.1549,12.1412,12.1504,176600.0
2007-02-01 13:00:00,26.57,26.6,26.57,26.58,385300.0,12.1504,12.1641,12.1504,12.1549,385300.0
2007-02-01 13:10:00,26.59,26.6,26.58,26.58,339200.0,12.1595,12.1641,12.1549,12.1549,339200.0
2007-02-01 13:20:00,26.58,26.59,26.55,26.57,267800.0,12.1549,12.1595,12.1412,12.1504,267800.0
2007-02-01 13:30:00,26.57,26.59,26.55,26.55,510100.0,12.1504,12.1595,12.1412,12.1412,510100.0
2007-02-01 13:40:00,26.56,26.57,26.55,26.55,456200.0,12.1458,12.1504,12.1412,12.1412,456200.0
2007-02-01 13:50:00,26.55,26.59,26.55,26.57,571100.0,12.1412,12.1595,12.1412,12.1504,571100.0
2007-02-01 14:00:00,26.56,26.57,26.55,26.56,337800.0,12.1458,12.1504,12.1412,12.1458,337800.0
2007-02-01 14:10:00,26.55,26.56,26.5,26.54,495300.0,12.1412,12.1458,12.1183,12.1366,495300.0
2007-02-01 14:20:00,26.53,26.55,26.53,26.55,297700.0,12.1321,12.1412,12.1321,12.1412,297700.0
2007-02-01 14:30:00,26.55,26.56,26.54,26.54,307000.0,12.1412,12.1458,12.1366,12.1366,307000.0
2007-02-01 14:40:00,26.54,26.57,26.53,26.57,537900.0,12.1366,12.1504,12.1321,12.1504,537900.0
2007-02-01 14:50:00,26.57,26.61,26.56,26.61,527800.0,12.1504,12.1687,12.1458,12.1687,527800.0
2007-02-01 15:00:00,26.61,26.68,26.59,26.62,1591400.0,12.1687,12.2007,12.1595,12.1732,1591400.0
2007-02-01 15:10:00,26.62,26.69,26.62,26.68,1104900.0,12.1732,12.2052,12.1732,12.2007,1104900.0
2007-02-01 15:20:00,26.68,26.68,26.63,26.64,608800.0,12.2007,12.2007,12.1778,12.1824,608800.0
2007-02-01 15:30:00,26.65,26.65,26.6,26.61,706000.0,12.1869,12.1869,12.1641,12.1687,706000.0
2007-02-01 15:40:00,26.61,26.64,26.6,26.61,1354400.0,12.1687,12.1824,12.1641,12.1687,1354400.0
2007-02-01 15:50:00,26.61,26.62,26.56,26.61,1961800.0,12.1687,12.1732,12.1458,12.1687,1961800.0
2007-02-02 09:30:00,26.67,26.74,26.61,26.72,1301400.0,12.1961,12.2281,12.1687,12.219,1301400.0
2007-02-02 09:40:00,26.71,26.8,26.7,26.78,739300.0,12.2144,12.2555,12.2098,12.2464,739300.0
2007-02-02 09:50:00,26.79,26.83,26.69,26.71,895300.0,12.251,12.2693,12.2052,12.2144,895300.0
2007-02-02 10:00:00,26.72,26.78,26.71,26.76,714200.0,12.219,12.2464,12.2144,12.2372,714200.0
2007-02-02 10:10:00,26.76,26.81,26.75,26.81,1113400.0,12.2372,12.2601,12.2327,12.2601,1113400.0
2007-02-02 10:20:00,26.81,26.82,26.75,26.79,593000.0,12.2601,12.2647,12.2327,12.251,593000.0
2007-02-02 10:30:00,26.79,26.82,26.78,26.8,412900.0,12.251,12.2647,12.2464,12.2555,412900.0
2007-02-02 10:40:00,26.8,26.83,26.78,26.8,436600.0,12.2555,12.2693,12.2464,12.2555,436600.0
2007-02-02 10:50:00,26.8,26.82,26.77,26.77,984100.0,12.2555,12.2647,12.2418,12.2418,984100.0
2007-02-02 11:00:00,26.77,26.79,26.72,26.78,1188700.0,12.2418,12.251,12.219,12.2464,1188700.0
2007-02-02 11:10:00,26.77,26.82,26.75,26.8,1055700.0,12.2418,12.2647,12.2327,12.2555,1055700.0
2007-02-02 11:20:00,26.81,26.81,26.76,26.8,586200.0,12.2601,12.2601,12.2372,12.2555,586200.0
2007-02-02 11:30:00,26.79,26.81,26.73,26.74,693500.0,12.251,12.2601,12.2235,12.2281,693500.0
2007-02-02 11:40:00,26.73,26.79,26.7,26.73,755300.0,12.2235,12.251,12.2098,12.2235,755300.0
2007-02-02 11:50:00,26.73,26.75,26.72,26.75,428000.0,12.2235,12.2327,12.219,12.2327,428000.0
2007-02-02 12:00:00,26.74,26.76,26.72,26.74,457600.0,12.2281,12.2372,12.219,12.2281,457600.0
2007-02-02 12:10:00,26.74,26.75,26.72,26.73,463500.0,12.2281,12.2327,12.219,12.2235,463500.0
2007-02-02 12:20:00,26.73,26.74,26.7,26.73,642300.0,12.2235,12.2281,12.2098,12.2235,642300.0
2007-02-02 12:30:00,26.73,26.75,26.72,26.72,719700.0,12.2235,12.2327,12.219,12.219,719700.0
2007-02-02 12:40:00,26.73,26.75,26.72,26.75,641800.0,12.2235,12.2327,12.219,12.2327,641800.0
2007-02-02 12:50:00,26.75,26.76,26.73,26.74,539500.0,12.2327,12.2372,12.2235,12.2281,539500.0
2007-02-02 13:00:00,26.74,26.77,26.74,26.77,557100.0,12.2281,12.2418,12.2281,12.2418,557100.0
2007-02-02 13:10:00,26.76,26.78,26.76,26.77,560000.0,12.2372,12.2464,12.2372,12.2418,560000.0
2007-02-02 13:20:00,26.78,26.81,26.77,26.8,1105500.0,12.2464,12.2601,12.2418,12.2555,1105500.0
2007-02-02 13:30:00,26.8,26.81,26.78,26.8,655000.0,12.2555,12.2601,12.2464,12.2555,655000.0
2007-02-02 13:40:00,26.8,26.82,26.79,26.8,743700.0,12.2555,12.2647,12.251,12.2555,743700.0
2007-02-02 13:50:00,26.79,26.8,26.78,26.79,546900.0,12.251,12.2555,12.2464,12.251,546900.0
2007-02-02 14:00:00,26.78,26.81,26.78,26.81,673200.0,12.2464,12.2601,12.2464,12.2601,673200.0
2007-02-02 14:10:00,26.81,26.81,26.78,26.8,886900.0,12.2601,12.2601,12.2464,12.2555,886900.0
2007-02-02 14:20:00,26.8,26.82,26.78,26.79,1014000.0,12.2555,12.2647,12.2464,12.251,1014000.0
2007-02-02 14:30:00,26.79,26.84,26.79,26.83,625000.0,12.251,12.2738,12.251,12.2693,625000.0
2007-02-02 14:40:00,26.83,26.84,26.8,26.84,804400.0,12.2693,12.2738,12.2555,12.2738,804400.0
2007-02-02 14:50:00,26.84,26.87,26.83,26.86,484100.0,12.2738,12.2875,12.2693,12.283,484100.0
2007-02-02 15:00:00,26.87,26.87,26.81,26.82,766200.0,12.2875,12.2875,12.2601,12.2647,766200.0
2007-02-02 15:10:00,26.82,26.82,26.78,26.82,564100.0,12.2647,12.2647,12.2464,12.2647,564100.0
2007-02-02 15:20:00,26.82,26.82,26.77,26.81,1042500.0,12.2647,12.2647,12.2418,12.2601,1042500.0
2007-02-02 15:30:00,26.8,26.83,26.79,26.82,981500.0,12.2555,12.2693,12.251,12.2647,981500.0
2007-02-02 15:40:00,26.82,26.83,26.79,26.82,1187800.0,12.2647,12.2693,12.251,12.2647,1187800.0
2007-02-02 15:50:00,26.81,26.82,26.75,26.8,1638200.0,12.2601,12.2647,12.2327,12.2555,1638200.0
2007-02-05 09:30:00,26.73,26.77,26.66,26.75,1010200.0,12.2235,12.2418,12.1915,12.2327,1010200.0
2007-02-05 09:40:00,26.75,26.87,26.73,26.82,823700.0,12.2327,12.2875,12.2235,12.2647,823700.0
2007-02-05 09:50:00,26.82,26.85,26.78,26.79,714400.0,12.2647,12.2784,12.2464,12.251,714400.0
2007-02-05 10:00:00,26.78,26.78,26.71,26.76,1150600.0,12.2464,12.2464,12.2144,12.2372,1150600.0
2007-02-05 10:10:00,26.76,26.84,26.75,26.77,947500.0,12.2372,12.2738,12.2327,12.2418,947500.0
2007-02-05 10:20:00,26.77,26.78,26.74,26.77,656900.0,12.2418,12.2464,12.2281,12.2418,656900.0
2007-02-05 10:30:00,26.77,26.84,26.77,26.81,876500.0,12.2418,12.2738,12.2418,12.2601,876500.0
2007-02-05 10:40:00,26.82,26.89,26.8,26.87,758400.0,12.2647,12.2967,12.2555,12.2875,758400.0
2007-02-05 10:50:00,26.87,26.9,26.84,26.86,762800.0,12.2875,12.3013,12.2738,12.283,762800.0
2007-02-05 11:00:00,26.87,26.88,26.81,26.82,494000.0,12.2875,12.2921,12.2601,12.2647,494000.0
2007-02-05 11:10:00,26.82,26.84,26.8,26.84,329300.0,12.2647,12.2738,12.2555,12.2738,329300.0
2007-02-05 11:20:00,26.84,26.9,26.81,26.89,493400.0,12.2738,12.3013,12.2601,12.2967,493400.0
2007-02-05 11:30:00,26.89,26.98,26.88,26.96,1131200.0,12.2967,12.3379,12.2921,12.3287,1131200.0
2007-02-05 11:40:00,26.95,26.99,26.9,26.91,688200.0,12.3241,12.3424,12.3013,12.3058,688200.0
2007-02-05 11:50:00,26.9,26.92,26.87,26.88,436000.0,12.3013,12.3104,12.2875,12.2921,436000.0
2007-02-05 12:00:00,26.89,26.89,26.87,26.88,238500.0,12.2967,12.2967,12.2875,12.2921,238500.0
2007-02-05 12:10:00,26.88,26.91,26.87,26.88,330300.0,12.2921,12.3058,12.2875,12.2921,330300.0
2007-02-05 12:20:00,26.88,26.9,26.87,26.89,371800.0,12.2921,12.3013,12.2875,12.2967,371800.0
2007-02-05 12:30:00,26.9,26.9,26.88,26.89,844000.0,12.3013,12.3013,12.2921,12.2967,844000.0
2007-02-05 12:40:00,26.89,26.9,26.78,26.88,519500.0,12.2967,12.3013,12.2464,12.2921,519500.0
2007-02-05 12:50:00,26.88,26.91,26.88,26.9,1814800.0,12.2921,12.3058,12.2921,12.3013,1814800.0
2007-02-05 13:00:00,26.91,26.94,26.9,26.91,323400.0,12.3058,12.3196,12.3013,12.3058,323400.0
2007-02-05 13:10:00,26.91,26.92,26.9,26.9,223400.0,12.3058,12.3104,12.3013,12.3013,223400.0
2007-02-05 13:20:00,26.9,26.92,26.9,26.91,254500.0,12.3013,12.3104,12.3013,12.3058,254500.0
2007-02-05 13:30:00,26.91,26.93,26.9,26.93,336300.0,12.3058,12.315,12.3013,12.315,336300.0
2007-02-05 13:40:00,26.93,26.94,26.92,26.92,241100.0,12.315,12.3196,12.3104,12.3104,241100.0
2007-02-05 13:50:00,26.92,26.94,26.92,26.93,268800.0,12.3104,12.3196,12.3104,12.315,268800.0
2007-02-05 14:00:00,26.94,26.97,26.93,26.94,557300.0,12.3196,12.3333,12.315,12.3196,557300.0
2007-02-05 14:10:00,26.94,26.95,26.93,26.94,296800.0,12.3196,12.3241,12.315,12.3196,296800.0
2007-02-05 14:20:00,26.94,26.96,26.91,26.95,386500.0,12.3196,12.3287,12.3058,12.3241,386500.0
2007-02-05 14:30:00,26.94,26.96,26.94,26.96,241100.0,12.3196,12.3287,12.3196,12.3287,241100.0
2007-02-05 14:40:00,26.96,26.97,26.95,26.96,229300.0,12.3287,12.3333,12.3241,12.3287,229300.0
2007-02-05 14:50:00,26.96,27.0,26.95,26.98,858800.0,12.3287,12.347,12.3241,12.3379,858800.0
2007-02-05 15:00:00,26.97,26.98,26.95,26.95,470300.0,12.3333,12.3379,12.3241,12.3241,470300.0
2007-02-05 15:10:00,26.95,26.96,26.94,26.95,386100.0,12.3241,12.3287,12.3196,12.3241,386100.0
2007-02-05 15:20:00,26.94,26.95,26.88,26.92,766400.0,12.3196,12.3241,12.2921,12.3104,766400.0
2007-02-05 15:30:00,26.92,26.93,26.88,26.88,502400.0,12.3104,12.315,12.2921,12.2921,502400.0
2007-02-05 15:40:00,26.88,26.92,26.85,26.88,1399100.0,12.2921,12.3104,12.2784,12.2921,1399100.0
2007-02-05 15:50:00,26.88,26.92,26.86,26.91,1135700.0,12.2921,12.3104,12.283,12.3058,1135700.0
2007-02-06 09:30:00,26.77,26.88,26.75,26.84,1290800.0,12.2418,12.2921,12.2327,12.2738,1290800.0
2007-02-06 09:40:00,26.84,26.94,26.84,26.89,494800.0,12.2738,12.3196,12.2738,12.2967,494800.0
2007-02-06 09:50:00,26.9,26.92,26.88,26.9,453700.0,12.3013,12.3104,12.2921,12.3013,453700.0
2007-02-06 10:00:00,26.89,26.93,26.88,26.91,721400.0,12.2967,12.315,12.2921,12.3058,721400.0
2007-02-06 10:10:00,26.9,26.93,26.88,26.91,397300.0,12.3013,12.315,12.2921,12.3058,397300.0
2007-02-06 10:20:00,26.91,26.93,26.91,26.92,407800.0,12.3058,12.315,12.3058,12.3104,407800.0
2007-02-06 10:30:00,26.91,26.92,26.89,26.89,321900.0,12.3058,12.3104,12.2967,12.2967,321900.0
2007-02-06 10:40:00,26.89,26.93,26.89,26.91,569800.0,12.2967,12.315,12.2967,12.3058,569800.0
2007-02-06 10:50:00,26.91,26.92,26.89,26.89,663800.0,12.3058,12.3104,12.2967,12.2967,663800.0
2007-02-06 11:00:00,26.89,26.91,26.86,26.89,1141900.0,12.2967,12.3058,12.283,12.2967,1141900.0
2007-02-06 11:10:00,26.89,26.89,26.86,26.87,423400.0,12.2967,12.2967,12.283,12.2875,423400.0
2007-02-06 11:20:00,26.86,26.87,26.8,26.81,500600.0,12.283,12.2875,12.2555,12.2601,500600.0
2007-02-06 11:30:00,26.8,26.85,26.8,26.8,840300.0,12.2555,12.2784,12.2555,12.2555,840300.0
2007-02-06 11:40:00,26.8,26.82,26.73,26.73,547800.0,12.2555,12.2647,12.2235,12.2235,547800.0
2007-02-06 11:50:00,26.73,26.78,26.72,26.76,943100.0,12.2235,12.2464,12.219,12.2372,943100.0
2007-02-06 12:00:00,26.76,26.77,26.74,26.77,528300.0,12.2372,12.2418,12.2281,12.2418,528300.0
2007-02-06 12:10:00,26.77,26.83,26.76,26.81,734900.0,12.2418,12.2693,12.2372,12.2601,734900.0
2007-02-06 12:20:00,26.82,26.82,26.78,26.81,366600.0,12.2647,12.2647,12.2464,12.2601,366600.0
2007-02-06 12:30:00,26.8,26.82,26.8,26.82,419600.0,12.2555,12.2647,12.2555,12.2647,419600.0
2007-02-06 12:40:00,26.82,26.82,26.79,26.8,353600.0,12.2647,12.2647,12.251,12.2555,353600.0
2007-02-06 12:50:00,26.8,26.85,26.79,26.83,706500.0,12.2555,12.2784,12.251,12.2693,706500.0
2007-02-06 13:00:00,26.84,26.87,26.82,26.87,384300.0,12.2738,12.2875,12.2647,12.2875,384300.0
2007-02-06 13:10:00,26.87,26.88,26.85,26.86,296400.0,12.2875,12.2921,12.2784,12.283,296400.0
2007-02-06 13:20:00,26.86,26.88,26.85,26.87,426400.0,12.283,12.2921,12.2784,12.2875,426400.0
2007-02-06 13:30:00,26.87,26.92,26.86,26.9,735400.0,12.2875,12.3104,12.283,12.3013,735400.0
2007-02-06 13:40:00,26.91,26.92,26.89,26.91,341500.0,12.3058,12.3104,12.2967,12.3058,341500.0
2007-02-06 13:50:00,26.91,26.92,26.9,26.91,374900.0,12.3058,12.3104,12.3013,12.3058,374900.0
2007-02-06 14:00:00,26.91,26.92,26.89,26.9,288500.0,12.3058,12.3104,12.2967,12.3013,288500.0
2007-02-06 14:10:00,26.9,26.92,26.9,26.9,321500.0,12.3013,12.3104,12.3013,12.3013,321500.0
2007-02-06 14:20:00,26.9,26.91,26.9,26.9,292500.0,12.3013,12.3058,12.3013,12.3013,292500.0
2007-02-06 14:30:00,26.9,26.91,26.89,26.9,357800.0,12.3013,12.3058,12.2967,12.3013,357800.0
2007-02-06 14:40:00,26.9,26.92,26.88,26.91,551600.0,12.3013,12.3104,12.2921,12.3058,551600.0
2007-02-06 14:50:00,26.92,26.93,26.9,26.9,288900.0,12.3104,12.315,12.3013,12.3013,288900.0
2007-02-06 15:00:00,26.9,26.92,26.89,26.9,359500.0,12.3013,12.3104,12.2967,12.3013,359500.0
2007-02-06 15:10:00,26.91,26.91,26.88,26.89,431400.0,12.3058,12.3058,12.2921,12.2967,431400.0
2007-02-06 15:20:00,26.89,26.9,26.87,26.87,379300.0,12.2967,12.3013,12.2875,12.2875,379300.0
2007-02-06 15:30:00,26.87,26.88,26.85,26.86,542500.0,12.2875,12.2921,12.2784,12.283,542500.0
2007-02-06 15:40:00,26.85,26.86,26.81,26.81,705400.0,12.2784,12.283,12.2601,12.2601,705400.0
2007-02-06 15:50:00,26.81,26.86,26.81,26.85,1143500.0,12.2601,12.283,12.2601,12.2784,1143500.0
2007-02-07 09:30:00,26.56,26.68,26.5,26.55,1595500.0,12.2786,12.3341,12.2509,12.274,1595500.0
2007-02-07 09:40:00,26.55,26.57,26.52,26.54,679900.0,12.274,12.2832,12.2601,12.2694,679900.0
2007-02-07 09:50:00,26.54,26.6,26.54,26.55,788400.0,12.2694,12.2971,12.2694,12.274,788400.0
2007-02-07 10:00:00,26.55,26.6,26.54,26.6,592800.0,12.274,12.2971,12.2694,12.2971,592800.0
2007-02-07 10:10:00,26.6,26.61,26.58,26.58,516900.0,12.2971,12.3017,12.2878,12.2878,516900.0
2007-02-07 10:20:00,26.58,26.62,26.57,26.57,647500.0,12.2878,12.3063,12.2832,12.2832,647500.0
2007-02-07 10:30:00,26.57,26.58,26.51,26.52,735600.0,12.2832,12.2878,12.2555,12.2601,735600.0
2007-02-07 10:40:00,26.52,26.55,26.51,26.53,588400.0,12.2601,12.274,12.2555,12.2647,588400.0
2007-02-07 10:50:00,26.54,26.54,26.51,26.53,414400.0,12.2694,12.2694,12.2555,12.2647,414400.0
2007-02-07 11:00:00,26.54,26.59,26.53,26.56,596200.0,12.2694,12.2925,12.2647,12.2786,596200.0
2007-02-07 11:10:00,26.56,26.57,26.52,26.52,527500.0,12.2786,12.2832,12.2601,12.2601,527500.0
2007-02-07 11:20:00,26.53,26.53,26.5,26.5,658600.0,12.2647,12.2647,12.2509,12.2509,658600.0
2007-02-07 11:30:00,26.5,26.53,26.5,26.51,484800.0,12.2509,12.2647,12.2509,12.2555,484800.0
2007-02-07 11:40:00,26.51,26.52,26.5,26.5,328200.0,12.2555,12.2601,12.2509,12.2509,328200.0
2007-02-07 11:50:00,26.5,26.52,26.48,26.49,666200.0,12.2509,12.2601,12.2416,12.2462,666200.0
2007-02-07 12:00:00,26.5,26.54,26.48,26.52,617600.0,12.2509,12.2694,12.2416,12.2601,617600.0
2007-02-07 12:10:00,26.51,26.53,26.44,26.45,1444200.0,12.2555,12.2647,12.2231,12.2278,1444200.0
2007-02-07 12:20:00,26.46,26.46,26.42,26.45,465000.0,12.2324,12.2324,12.2139,12.2278,465000.0
2007-02-07 12:30:00,26.45,26.47,26.43,26.43,324500.0,12.2278,12.237,12.2185,12.2185,324500.0
2007-02-07 12:40:00,26.43,26.44,26.37,26.4,474600.0,12.2185,12.2231,12.1908,12.2046,474600.0
2007-02-07 12:50:00,26.4,26.4,26.33,26.36,428500.0,12.2046,12.2046,12.1723,12.1861,428500.0
2007-02-07 13:00:00,26.36,26.41,26.36,26.4,315300.0,12.1861,12.2093,12.1861,12.2046,315300.0
2007-02-07 13:10:00,26.39,26.43,26.37,26.41,443200.0,12.2,12.2185,12.1908,12.2093,443200.0
2007-02-07 13:20:00,26.41,26.43,26.4,26.42,344200.0,12.2093,12.2185,12.2046,12.2139,344200.0
2007-02-07 13:30:00,26.41,26.42,26.35,26.36,413800.0,12.2093,12.2139,12.1815,12.1861,413800.0
2007-02-07 13:40:00,26.36,26.39,26.36,26.39,351300.0,12.1861,12.2,12.1861,12.2,351300.0
2007-02-07 13:50:00,26.39,26.4,26.37,26.39,377700.0,12.2,12.2046,12.1908,12.2,377700.0
2007-02-07 14:00:00,26.4,26.41,26.37,26.39,515800.0,12.2046,12.2093,12.1908,12.2,515800.0
2007-02-07 14:10:00,26.39,26.41,26.38,26.38,310700.0,12.2,12.2093,12.1954,12.1954,310700.0
2007-02-07 14:20:00,26.39,26.4,26.37,26.38,423900.0,12.2,12.2046,12.1908,12.1954,423900.0
2007-02-07 14:30:00,26.38,26.39,26.31,26.33,713000.0,12.1954,12.2,12.163,12.1723,713000.0
2007-02-07 14:40:00,26.33,26.38,26.31,26.36,868400.0,12.1723,12.1954,12.163,12.1861,868400.0
2007-02-07 14:50:00,26.36,26.42,26.36,26.41,545300.0,12.1861,12.2139,12.1861,12.2093,545300.0
2007-02-07 15:00:00,26.41,26.44,26.4,26.43,487400.0,12.2093,12.2231,12.2046,12.2185,487400.0
2007-02-07 15:10:00,26.43,26.5,26.43,26.49,606500.0,12.2185,12.2509,12.2185,12.2462,606500.0
2007-02-07 15:20:00,26.48,26.52,26.48,26.51,751800.0,12.2416,12.2601,12.2416,12.2555,751800.0
2007-02-07 15:30:00,26.51,26.52,26.49,26.5,993400.0,12.2555,12.2601,12.2462,12.2509,993400.0
2007-02-07 15:40:00,26.5,26.54,26.5,26.53,1256100.0,12.2509,12.2694,12.2509,12.2647,1256100.0
2007-02-07 15:50:00,26.53,26.54,26.47,26.51,1405200.0,12.2647,12.2694,12.237,12.2555,1405200.0
2007-02-08 09:30:00,26.35,26.5,26.33,26.49,1219700.0,12.1815,12.2509,12.1723,12.2462,1219700.0
2007-02-08 09:40:00,26.5,26.52,26.43,26.43,549200.0,12.2509,12.2601,12.2185,12.2185,549200.0
2007-02-08 09:50:00,26.43,26.49,26.43,26.45,523000.0,12.2185,12.2462,12.2185,12.2278,523000.0
2007-02-08 10:00:00,26.45,26.46,26.43,26.43,464800.0,12.2278,12.2324,12.2185,12.2185,464800.0
2007-02-08 10:10:00,26.43,26.48,26.42,26.47,688900.0,12.2185,12.2416,12.2139,12.237,688900.0
2007-02-08 10:20:00,26.47,26.48,26.46,26.47,413400.0,12.237,12.2416,12.2324,12.237,413400.0
2007-02-08 10:30:00,26.48,26.52,26.47,26.5,565000.0,12.2416,12.2601,12.237,12.2509,565000.0
2007-02-08 10:40:00,26.5,26.51,26.44,26.45,500700.0,12.2509,12.2555,12.2231,12.2278,500700.0
2007-02-08 10:50:00,26.45,26.48,26.44,26.46,465600.0,12.2278,12.2416,12.2231,12.2324,465600.0
2007-02-08 11:00:00,26.46,26.47,26.43,26.45,416500.0,12.2324,12.237,12.2185,12.2278,416500.0
2007-02-08 11:10:00,26.45,26.52,26.43,26.44,1039700.0,12.2278,12.2601,12.2185,12.2231,1039700.0
2007-02-08 11:20:00,26.45,26.47,26.42,26.45,330700.0,12.2278,12.237,12.2139,12.2278,330700.0
2007-02-08 11:30:00,26.45,26.48,26.44,26.46,195800.0,12.2278,12.2416,12.2231,12.2324,195800.0
2007-02-08 11:40:00,26.45,26.47,26.44,26.45,286600.0,12.2278,12.237,12.2231,12.2278,286600.0
2007-02-08 11:50:00,26.45,26.47,26.43,26.45,458400.0,12.2278,12.237,12.2185,12.2278,458400.0
2007-02-08 12:00:00,26.45,26.45,26.42,26.44,282500.0,12.2278,12.2278,12.2139,12.2231,282500.0
2007-02-08 12:10:00,26.44,26.46,26.43,26.46,401600.0,12.2231,12.2324,12.2185,12.2324,401600.0
2007-02-08 12:20:00,26.46,26.52,26.44,26.45,525700.0,12.2324,12.2601,12.2231,12.2278,525700.0
2007-02-08 12:30:00,26.44,26.5,26.44,26.48,576900.0,12.2231,12.2509,12.2231,12.2416,576900.0
2007-02-08 12:40:00,26.49,26.51,26.45,26.5,363100.0,12.2462,12.2555,12.2278,12.2509,363100.0
2007-02-08 12:50:00,26.5,26.51,26.45,26.45,319600.0,12.2509,12.2555,12.2278,12.2278,319600.0
2007-02-08 13:00:00,26.45,26.49,26.45,26.48,205400.0,12.2278,12.2462,12.2278,12.2416,205400.0
2007-02-08 13:10:00,26.48,26.49,26.46,26.47,268800.0,12.2416,12.2462,12.2324,12.237,268800.0
2007-02-08 13:20:00,26.47,26.5,26.47,26.49,281900.0,12.237,12.2509,12.237,12.2462,281900.0
2007-02-08 13:30:00,26.49,26.5,26.48,26.5,184900.0,12.2462,12.2509,12.2416,12.2509,184900.0
2007-02-08 13:40:00,26.49,26.51,26.45,26.45,454500.0,12.2462,12.2555,12.2278,12.2278,454500.0
2007-02-08 13:50:00,26.45,26.46,26.45,26.45,277000.0,12.2278,12.2324,12.2278,12.2278,277000.0
2007-02-08 14:00:00,26.45,26.48,26.44,26.45,752100.0,12.2278,12.2416,12.2231,12.2278,752100.0
2007-02-08 14:10:00,26.46,26.46,26.43,26.43,429900.0,12.2324,12.2324,12.2185,12.2185,429900.0
2007-02-08 14:20:00,26.43,26.45,26.43,26.44,398500.0,12.2185,12.2278,12.2185,12.2231,398500.0
2007-02-08 14:30:00,26.44,26.45,26.43,26.43,472500.0,12.2231,12.2278,12.2185,12.2185,472500.0
2007-02-08 14:40:00,26.43,26.46,26.43,26.45,404100.0,12.2185,12.2324,12.2185,12.2278,404100.0
2007-02-08 14:50:00,26.45,26.51,26.44,26.48,682000.0,12.2278,12.2555,12.2231,12.2416,682000.0
2007-02-08 15:00:00,26.48,26.5,26.45,26.46,376900.0,12.2416,12.2509,12.2278,12.2324,376900.0
2007-02-08 15:10:00,26.45,26.48,26.45,26.47,450500.0,12.2278,12.2416,12.2278,12.237,450500.0
2007-02-08 15:20:00,26.46,26.48,26.45,26.45,372200.0,12.2324,12.2416,12.2278,12.2278,372200.0
2007-02-08 15:30:00,26.46,26.47,26.45,26.45,726800.0,12.2324,12.237,12.2278,12.2278,726800.0
2007-02-08 15:40:00,26.45,26.45,26.39,26.4,1039800.0,12.2278,12.2278,12.2,12.2046,1039800.0
2007-02-08 15:50:00,26.4,26.46,26.39,26.45,1555100.0,12.2046,12.2324,12.2,12.2278,1555100.0
2007-02-09 09:30:00,26.41,26.46,26.38,26.45,928000.0,12.2093,12.2324,12.1954,12.2278,928000.0
2007-02-09 09:40:00,26.45,26.53,26.4,26.4,793300.0,12.2278,12.2647,12.2046,12.2046,793300.0
2007-02-09 09:50:00,26.4,26.55,26.4,26.52,442400.0,12.2046,12.274,12.2046,12.2601,442400.0
2007-02-09 10:00:00,26.52,26.53,26.44,26.44,537900.0,12.2601,12.2647,12.2231,12.2231,537900.0
2007-02-09 10:10:00,26.44,26.48,26.41,26.46,550700.0,12.2231,12.2416,12.2093,12.2324,550700.0
2007-02-09 10:20:00,26.45,26.49,26.45,26.48,449900.0,12.2278,12.2462,12.2278,12.2416,449900.0
2007-02-09 10:30:00,26.47,26.5,26.44,26.46,671000.0,12.237,12.2509,12.2231,12.2324,671000.0
2007-02-09 10:40:00,26.47,26.51,26.46,26.48,497600.0,12.237,12.2555,12.2324,12.2416,497600.0
2007-02-09 10:50:00,26.48,26.5,26.46,26.47,322400.0,12.2416,12.2509,12.2324,12.237,322400.0
2007-02-09 11:00:00,26.47,26.49,26.46,26.49,260800.0,12.237,12.2462,12.2324,12.2462,260800.0
2007-02-09 11:10:00,26.49,26.53,26.48,26.52,539400.0,12.2462,12.2647,12.2416,12.2601,539400.0
2007-02-09 11:20:00,26.51,26.51,26.47,26.48,218000.0,12.2555,12.2555,12.237,12.2416,218000.0
2007-02-09 11:30:00,26.49,26.5,26.47,26.49,216800.0,12.2462,12.2509,12.237,12.2462,216800.0
2007-02-09 11:40:00,26.49,26.5,26.47,26.49,149500.0,12.2462,12.2509,12.237,12.2462,149500.0
2007-02-09 11:50:00,26.49,26.51,26.48,26.48,178700.0,12.2462,12.2555,12.2416,12.2416,178700.0
2007-02-09 12:00:00,26.48,26.48,26.44,26.44,552400.0,12.2416,12.2416,12.2231,12.2231,552400.0
2007-02-09 12:10:00,26.44,26.47,26.43,26.44,748000.0,12.2231,12.237,12.2185,12.2231,748000.0
2007-02-09 12:20:00,26.45,26.46,26.43,26.46,600600.0,12.2278,12.2324,12.2185,12.2324,600600.0
2007-02-09 12:30:00,26.45,26.45,26.42,26.45,720400.0,12.2278,12.2278,12.2139,12.2278,720400.0
2007-02-09 12:40:00,26.45,26.45,26.44,26.44,271600.0,12.2278,12.2278,12.2231,12.2231,271600.0
2007-02-09 12:50:00,26.45,26.45,26.43,26.44,463700.0,12.2278,12.2278,12.2185,12.2231,463700.0
2007-02-09 13:00:00,26.45,26.48,26.43,26.48,708700.0,12.2278,12.2416,12.2185,12.2416,708700.0
2007-02-09 13:10:00,26.48,26.48,26.46,26.46,619800.0,12.2416,12.2416,12.2324,12.2324,619800.0
2007-02-09 13:20:00,26.46,26.5,26.46,26.49,315400.0,12.2324,12.2509,12.2324,12.2462,315400.0
2007-02-09 13:30:00,26.48,26.49,26.44,26.44,456500.0,12.2416,12.2462,12.2231,12.2231,456500.0
2007-02-09 13:40:00,26.45,26.45,26.4,26.42,993500.0,12.2278,12.2278,12.2046,12.2139,993500.0
2007-02-09 13:50:00,26.42,26.43,26.34,26.4,817600.0,12.2139,12.2185,12.1769,12.2046,817600.0
2007-02-09 14:00:00,26.4,26.42,26.39,26.4,360500.0,12.2046,12.2139,12.2,12.2046,360500.0
2007-02-09 14:10:00,26.41,26.43,26.39,26.42,539600.0,12.2093,12.2185,12.2,12.2139,539600.0
2007-02-09 14:20:00,26.43,26.45,26.42,26.45,586600.0,12.2185,12.2278,12.2139,12.2278,586600.0
2007-02-09 14:30:00,26.45,26.45,26.42,26.45,1100900.0,12.2278,12.2278,12.2139,12.2278,1100900.0
2007-02-09 14:40:00,26.45,26.46,26.44,26.46,763200.0,12.2278,12.2324,12.2231,12.2324,763200.0
2007-02-09 14:50:00,26.45,26.46,26.36,26.4,957100.0,12.2278,12.2324,12.1861,12.2046,957100.0
2007-02-09 15:00:00,26.4,26.43,26.38,26.42,472800.0,12.2046,12.2185,12.1954,12.2139,472800.0
2007-02-09 15:10:00,26.42,26.44,26.41,26.41,392700.0,12.2139,12.2231,12.2093,12.2093,392700.0
2007-02-09 15:20:00,26.41,26.43,26.41,26.42,325500.0,12.2093,12.2185,12.2093,12.2139,325500.0
2007-02-09 15:30:00,26.43,26.43,26.4,26.42,462300.0,12.2185,12.2185,12.2046,12.2139,462300.0
2007-02-09 15:40:00,26.42,26.43,26.38,26.4,977100.0,12.2139,12.2185,12.1954,12.2046,977100.0
2007-02-09 15:50:00,26.4,26.42,26.37,26.41,1095800.0,12.2046,12.2139,12.1908,12.2093,1095800.0
2007-02-12 09:30:00,26.42,26.47,26.36,26.4,1265800.0,12.2139,12.237,12.1861,12.2046,1265800.0
2007-02-12 09:40:00,26.39,26.4,26.28,26.29,696100.0,12.2,12.2046,12.1492,12.1538,696100.0
2007-02-12 09:50:00,26.28,26.31,26.24,26.25,600200.0,12.1492,12.163,12.1307,12.1353,600200.0
2007-02-12 10:00:00,26.25,26.3,26.2,26.3,638500.0,12.1353,12.1584,12.1122,12.1584,638500.0
2007-02-12 10:10:00,26.29,26.37,26.27,26.34,553100.0,12.1538,12.1908,12.1445,12.1769,553100.0
2007-02-12 10:20:00,26.34,26.36,26.31,26.33,459100.0,12.1769,12.1861,12.163,12.1723,459100.0
2007-02-12 10:30:00,26.34,26.38,26.32,26.36,382000.0,12.1769,12.1954,12.1677,12.1861,382000.0
2007-02-12 10:40:00,26.36,26.43,26.35,26.38,354700.0,12.1861,12.2185,12.1815,12.1954,354700.0
2007-02-12 10:50:00,26.39,26.42,26.36,26.37,347200.0,12.2,12.2139,12.1861,12.1908,347200.0
2007-02-12 11:00:00,26.37,26.4,26.35,26.37,249800.0,12.1908,12.2046,12.1815,12.1908,249800.0
2007-02-12 11:10:00,26.37,26.37,26.31,26.32,266400.0,12.1908,12.1908,12.163,12.1677,266400.0
2007-02-12 11:20:00,26.31,26.33,26.3,26.3,335200.0,12.163,12.1723,12.1584,12.1584,335200.0
2007-02-12 11:30:00,26.31,26.32,26.3,26.31,317700.0,12.163,12.1677,12.1584,12.163,317700.0
2007-02-12 11:40:00,26.32,26.35,26.31,26.35,318400.0,12.1677,12.1815,12.163,12.1815,318400.0
2007-02-12 11:50:00,26.34,26.35,26.31,26.31,602500.0,12.1769,12.1815,12.163,12.163,602500.0
2007-02-12 12:00:00,26.31,26.32,26.26,26.3,642800.0,12.163,12.1677,12.1399,12.1584,642800.0
2007-02-12 12:10:00,26.29,26.3,26.28,26.29,267800.0,12.1538,12.1584,12.1492,12.1538,267800.0
2007-02-12 12:20:00,26.3,26.3,26.28,26.29,391800.0,12.1584,12.1584,12.1492,12.1538,391800.0
2007-02-12 12:30:00,26.29,26.3,26.28,26.3,231200.0,12.1538,12.1584,12.1492,12.1584,231200.0
2007-02-12 12:40:00,26.29,26.32,26.29,26.3,425100.0,12.1538,12.1677,12.1538,12.1584,425100.0
2007-02-12 12:50:00,26.3,26.31,26.26,26.26,268700.0,12.1584,12.163,12.1399,12.1399,268700.0
2007-02-12 13:00:00,26.27,26.28,26.26,26.27,300400.0,12.1445,12.1492,12.1399,12.1445,300400.0
2007-02-12 13:10:00,26.27,26.27,26.23,26.25,337900.0,12.1445,12.1445,12.126,12.1353,337900.0
2007-02-12 13:20:00,26.25,26.26,26.23,26.25,299600.0,12.1353,12.1399,12.126,12.1353,299600.0
2007-02-12 13:30:00,26.26,26.27,26.24,26.24,305000.0,12.1399,12.1445,12.1307,12.1307,305000.0
2007-02-12 13:40:00,26.25,26.25,26.22,26.22,279800.0,12.1353,12.1353,12.1214,12.1214,279800.0
2007-02-12 13:50:00,26.22,26.25,26.19,26.19,718400.0,12.1214,12.1353,12.1076,12.1076,718400.0
2007-02-12 14:00:00,26.19,26.22,26.17,26.18,1099500.0,12.1076,12.1214,12.0983,12.1029,1099500.0
2007-02-12 14:10:00,26.18,26.19,26.15,26.18,294700.0,12.1029,12.1076,12.0891,12.1029,294700.0
2007-02-12 14:20:00,26.18,26.18,26.16,26.16,450800.0,12.1029,12.1029,12.0937,12.0937,450800.0
2007-02-12 14:30:00,26.17,26.19,26.14,26.17,489800.0,12.0983,12.1076,12.0844,12.0983,489800.0
2007-02-12 14:40:00,26.17,26.24,26.16,26.19,541300.0,12.0983,12.1307,12.0937,12.1076,541300.0
2007-02-12 14:50:00,26.19,26.22,26.17,26.21,339700.0,12.1076,12.1214,12.0983,12.1168,339700.0
2007-02-12 15:00:00,26.21,26.22,26.16,26.16,428400.0,12.1168,12.1214,12.0937,12.0937,428400.0
2007-02-12 15:10:00,26.16,26.18,26.15,26.16,384600.0,12.0937,12.1029,12.0891,12.0937,384600.0
2007-02-12 15:20:00,26.16,26.18,26.14,26.14,745100.0,12.0937,12.1029,12.0844,12.0844,745100.0
2007-02-12 15:30:00,26.15,26.2,26.14,26.17,614100.0,12.0891,12.1122,12.0844,12.0983,614100.0
2007-02-12 15:40:00,26.16,26.24,26.14,26.24,987900.0,12.0937,12.1307,12.0844,12.1307,987900.0
2007-02-12 15:50:00,26.24,26.25,26.17,26.23,1403000.0,12.1307,12.1353,12.0983,12.126,1403000.0
2007-02-13 09:30:00,26.22,26.32,26.21,26.3,985900.0,12.1214,12.1677,12.1168,12.1584,985900.0
2007-02-13 09:40:00,26.3,26.36,26.29,26.33,422100.0,12.1584,12.1861,12.1538,12.1723,422100.0
2007-02-13 09:50:00,26.33,26.39,26.33,26.38,403300.0,12.1723,12.2,12.1723,12.1954,403300.0
2007-02-13 10:00:00,26.39,26.39,26.28,26.29,626900.0,12.2,12.2,12.1492,12.1538,626900.0
2007-02-13 10:10:00,26.29,26.34,26.29,26.34,287300.0,12.1538,12.1769,12.1538,12.1769,287300.0
2007-02-13 10:20:00,26.33,26.34,26.3,26.33,352400.0,12.1723,12.1769,12.1584,12.1723,352400.0
2007-02-13 10:30:00,26.33,26.38,26.26,26.3,1016000.0,12.1723,12.1954,12.1399,12.1584,1016000.0
2007-02-13 10:40:00,26.3,26.32,26.29,26.32,202800.0,12.1584,12.1677,12.1538,12.1677,202800.0
2007-02-13 10:50:00,26.31,26.35,26.3,26.34,533300.0,12.163,12.1815,12.1584,12.1769,533300.0
2007-02-13 11:00:00,26.34,26.35,26.32,26.32,316500.0,12.1769,12.1815,12.1677,12.1677,316500.0
2007-02-13 11:10:00,26.32,26.33,26.29,26.3,780700.0,12.1677,12.1723,12.1538,12.1584,780700.0
2007-02-13 11:20:00,26.31,26.32,26.29,26.31,1069500.0,12.163,12.1677,12.1538,12.163,1069500.0
2007-02-13 11:30:00,26.3,26.39,26.29,26.38,794100.0,12.1584,12.2,12.1538,12.1954,794100.0
2007-02-13 11:40:00,26.39,26.41,26.36,26.4,647300.0,12.2,12.2093,12.1861,12.2046,647300.0
2007-02-13 11:50:00,26.39,26.41,26.36,26.36,1106200.0,12.2,12.2093,12.1861,12.1861,1106200.0
2007-02-13 12:00:00,26.37,26.37,26.32,26.32,786500.0,12.1908,12.1908,12.1677,12.1677,786500.0
2007-02-13 12:10:00,26.33,26.34,26.32,26.33,441100.0,12.1723,12.1769,12.1677,12.1723,441100.0
2007-02-13 12:20:00,26.32,26.39,26.32,26.37,803000.0,12.1677,12.2,12.1677,12.1908,803000.0
2007-02-13 12:30:00,26.37,26.38,26.34,26.34,524200.0,12.1908,12.1954,12.1769,12.1769,524200.0
2007-02-13 12:40:00,26.34,26.39,26.34,26.37,420900.0,12.1769,12.2,12.1769,12.1908,420900.0
2007-02-13 12:50:00,26.37,26.38,26.37,26.38,156600.0,12.1908,12.1954,12.1908,12.1954,156600.0
2007-02-13 13:00:00,26.37,26.38,26.34,26.36,651300.0,12.1908,12.1954,12.1769,12.1861,651300.0
2007-02-13 13:10:00,26.35,26.36,26.33,26.33,227600.0,12.1815,12.1861,12.1723,12.1723,227600.0
2007-02-13 13:20:00,26.33,26.34,26.32,26.33,233300.0,12.1723,12.1769,12.1677,12.1723,233300.0
2007-02-13 13:30:00,26.32,26.33,26.25,26.25,1004900.0,12.1677,12.1723,12.1353,12.1353,1004900.0
2007-02-13 13:40:00,26.26,26.3,26.25,26.29,575500.0,12.1399,12.1584,12.1353,12.1538,575500.0
2007-02-13 13:50:00,26.28,26.31,26.28,26.28,545900.0,12.1492,12.163,12.1492,12.1492,545900.0
2007-02-13 14:00:00,26.28,26.32,26.28,26.31,436200.0,12.1492,12.1677,12.1492,12.163,436200.0
2007-02-13 14:10:00,26.3,26.33,26.29,26.33,311900.0,12.1584,12.1723,12.1538,12.1723,311900.0
2007-02-13 14:20:00,26.32,26.33,26.3,26.31,383300.0,12.1677,12.1723,12.1584,12.163,383300.0
2007-02-13 14:30:00,26.31,26.32,26.29,26.29,294500.0,12.163,12.1677,12.1538,12.1538,294500.0
2007-02-13 14:40:00,26.29,26.32,26.28,26.32,544800.0,12.1538,12.1677,12.1492,12.1677,544800.0
2007-02-13 14:50:00,26.32,26.35,26.31,26.34,437200.0,12.1677,12.1815,12.163,12.1769,437200.0
2007-02-13 15:00:00,26.33,26.35,26.33,26.34,462100.0,12.1723,12.1815,12.1723,12.1769,462100.0
2007-02-13 15:10:00,26.35,26.35,26.3,26.31,425900.0,12.1815,12.1815,12.1584,12.163,425900.0
2007-02-13 15:20:00,26.31,26.35,26.29,26.35,392000.0,12.163,12.1815,12.1538,12.1815,392000.0
2007-02-13 15:30:00,26.34,26.35,26.31,26.34,741500.0,12.1769,12.1815,12.163,12.1769,741500.0
2007-02-13 15:40:00,26.34,26.36,26.33,26.35,1052500.0,12.1769,12.1861,12.1723,12.1815,1052500.0
2007-02-13 15:50:00,26.36,26.4,26.34,26.38,1148900.0,12.1861,12.2046,12.1769,12.1954,1148900.0
2007-02-14 09:30:00,26.32,26.41,26.29,26.4,1009500.0,12.1677,12.2093,12.1538,12.2046,1009500.0
2007-02-14 09:40:00,26.4,26.43,26.38,26.39,586900.0,12.2046,12.2185,12.1954,12.2,586900.0
2007-02-14 09:50:00,26.39,26.47,26.38,26.46,398400.0,12.2,12.237,12.1954,12.2324,398400.0
2007-02-14 10:00:00,26.46,26.56,26.45,26.53,1298400.0,12.2324,12.2786,12.2278,12.2647,1298400.0
2007-02-14 10:10:00,26.52,26.54,26.49,26.51,551300.0,12.2601,12.2694,12.2462,12.2555,551300.0
2007-02-14 10:20:00,26.5,26.53,26.47,26.47,497700.0,12.2509,12.2647,12.237,12.237,497700.0
2007-02-14 10:30:00,26.47,26.48,26.41,26.42,545800.0,12.237,12.2416,12.2093,12.2139,545800.0
2007-02-14 10:40:00,26.43,26.44,26.41,26.41,441600.0,12.2185,12.2231,12.2093,12.2093,441600.0
2007-02-14 10:50:00,26.41,26.5,26.41,26.49,843500.0,12.2093,12.2509,12.2093,12.2462,843500.0
2007-02-14 11:00:00,26.49,26.51,26.44,26.48,545900.0,12.2462,12.2555,12.2231,12.2416,545900.0
2007-02-14 11:10:00,26.47,26.52,26.45,26.51,609000.0,12.237,12.2601,12.2278,12.2555,609000.0
2007-02-14 11:20:00,26.52,26.55,26.5,26.52,709200.0,12.2601,12.274,12.2509,12.2601,709200.0
2007-02-14 11:30:00,26.52,26.55,26.51,26.53,721800.0,12.2601,12.274,12.2555,12.2647,721800.0
2007-02-14 11:40:00,26.54,26.57,26.48,26.49,694000.0,12.2694,12.2832,12.2416,12.2462,694000.0
2007-02-14 11:50:00,26.48,26.51,26.47,26.5,365200.0,12.2416,12.2555,12.237,12.2509,365200.0
2007-02-14 12:00:00,26.51,26.52,26.49,26.5,264800.0,12.2555,12.2601,12.2462,12.2509,264800.0
2007-02-14 12:10:00,26.51,26.52,26.49,26.51,403500.0,12.2555,12.2601,12.2462,12.2555,403500.0
2007-02-14 12:20:00,26.52,26.57,26.51,26.51,521100.0,12.2601,12.2832,12.2555,12.2555,521100.0
2007-02-14 12:30:00,26.52,26.53,26.51,26.51,391500.0,12.2601,12.2647,12.2555,12.2555,391500.0
2007-02-14 12:40:00,26.51,26.52,26.46,26.47,568200.0,12.2555,12.2601,12.2324,12.237,568200.0
2007-02-14 12:50:00,26.47,26.49,26.44,26.45,911300.0,12.237,12.2462,12.2231,12.2278,911300.0
2007-02-14 13:00:00,26.45,26.47,26.44,26.44,630200.0,12.2278,12.237,12.2231,12.2231,630200.0
2007-02-14 13:10:00,26.45,26.47,26.43,26.47,450800.0,12.2278,12.237,12.2185,12.237,450800.0
2007-02-14 13:20:00,26.47,26.52,26.46,26.5,597400.0,12.237,12.2601,12.2324,12.2509,597400.0
2007-02-14 13:30:00,26.5,26.57,26.5,26.55,380700.0,12.2509,12.2832,12.2509,12.274,380700.0
2007-02-14 13:40:00,26.56,26.58,26.55,26.57,462700.0,12.2786,12.2878,12.274,12.2832,462700.0
2007-02-14 13:50:00,26.56,26.61,26.56,26.6,732800.0,12.2786,12.3017,12.2786,12.2971,732800.0
2007-02-14 14:00:00,26.6,26.61,26.58,26.59,732900.0,12.2971,12.3017,12.2878,12.2925,732900.0
2007-02-14 14:10:00,26.59,26.66,26.59,26.65,1076600.0,12.2925,12.3248,12.2925,12.3202,1076600.0
2007-02-14 14:20:00,26.65,26.68,26.59,26.6,789600.0,12.3202,12.3341,12.2925,12.2971,789600.0
2007-02-14 14:30:00,26.6,26.68,26.6,26.64,817700.0,12.2971,12.3341,12.2971,12.3156,817700.0
2007-02-14 14:40:00,26.64,26.65,26.54,26.58,1203300.0,12.3156,12.3202,12.2694,12.2878,1203300.0
2007-02-14 14:50:00,26.57,26.59,26.54,26.55,733200.0,12.2832,12.2925,12.2694,12.274,733200.0
2007-02-14 15:00:00,26.55,26.59,26.52,26.57,539100.0,12.274,12.2925,12.2601,12.2832,539100.0
2007-02-14 15:10:00,26.57,26.6,26.55,26.58,1152700.0,12.2832,12.2971,12.274,12.2878,1152700.0
2007-02-14 15:20:00,26.57,26.6,26.57,26.58,386400.0,12.2832,12.2971,12.2832,12.2878,386400.0
2007-02-14 15:30:00,26.57,26.62,26.57,26.58,883500.0,12.2832,12.3063,12.2832,12.2878,883500.0
2007-02-14 15:40:00,26.58,26.61,26.54,26.56,1054400.0,12.2878,12.3017,12.2694,12.2786,1054400.0
2007-02-14 15:50:00,26.55,26.6,26.54,26.59,1129600.0,12.274,12.2971,12.2694,12.2925,1129600.0
2007-02-15 09:30:00,26.58,26.58,26.45,26.52,1518800.0,12.2878,12.2878,12.2278,12.2601,1518800.0
2007-02-15 09:40:00,26.52,26.55,26.48,26.48,739000.0,12.2601,12.274,12.2416,12.2416,739000.0
2007-02-15 09:50:00,26.49,26.51,26.47,26.49,573300.0,12.2462,12.2555,12.237,12.2462,573300.0
2007-02-15 10:00:00,26.51,26.51,26.45,26.48,637900.0,12.2555,12.2555,12.2278,12.2416,637900.0
2007-02-15 10:10:00,26.48,26.51,26.46,26.47,341100.0,12.2416,12.2555,12.2324,12.237,341100.0
2007-02-15 10:20:00,26.47,26.47,26.4,26.44,504000.0,12.237,12.237,12.2046,12.2231,504000.0
2007-02-15 10:30:00,26.44,26.45,26.39,26.4,414100.0,12.2231,12.2278,12.2,12.2046,414100.0
2007-02-15 10:40:00,26.4,26.47,26.39,26.42,614100.0,12.2046,12.237,12.2,12.2139,614100.0
2007-02-15 10:50:00,26.42,26.45,26.37,26.38,675500.0,12.2139,12.2278,12.1908,12.1954,675500.0
2007-02-15 11:00:00,26.37,26.45,26.35,26.38,807400.0,12.1908,12.2278,12.1815,12.1954,807400.0
2007-02-15 11:10:00,26.38,26.42,26.36,26.39,362900.0,12.1954,12.2139,12.1861,12.2,362900.0
2007-02-15 11:20:00,26.39,26.44,26.39,26.43,495400.0,12.2,12.2231,12.2,12.2185,495400.0
2007-02-15 11:30:00,26.44,26.48,26.43,26.45,601100.0,12.2231,12.2416,12.2185,12.2278,601100.0
2007-02-15 11:40:00,26.45,26.5,26.45,26.49,611000.0,12.2278,12.2509,12.2278,12.2462,611000.0
2007-02-15 11:50:00,26.5,26.58,26.49,26.57,1024400.0,12.2509,12.2878,12.2462,12.2832,1024400.0
2007-02-15 12:00:00,26.56,26.57,26.52,26.53,612300.0,12.2786,12.2832,12.2601,12.2647,612300.0
2007-02-15 12:10:00,26.54,26.55,26.49,26.53,504500.0,12.2694,12.274,12.2462,12.2647,504500.0
2007-02-15 12:20:00,26.53,26.55,26.47,26.47,307300.0,12.2647,12.274,12.237,12.237,307300.0
2007-02-15 12:30:00,26.48,26.48,26.42,26.45,504500.0,12.2416,12.2416,12.2139,12.2278,504500.0
2007-02-15 12:40:00,26.45,26.47,26.44,26.44,198800.0,12.2278,12.237,12.2231,12.2231,198800.0
2007-02-15 12:50:00,26.45,26.45,26.43,26.43,151500.0,12.2278,12.2278,12.2185,12.2185,151500.0
2007-02-15 13:00:00,26.44,26.46,26.43,26.44,264300.0,12.2231,12.2324,12.2185,12.2231,264300.0
2007-02-15 13:10:00,26.44,26.5,26.44,26.5,415600.0,12.2231,12.2509,12.2231,12.2509,415600.0
2007-02-15 13:20:00,26.49,26.52,26.48,26.5,343000.0,12.2462,12.2601,12.2416,12.2509,343000.0
2007-02-15 13:30:00,26.51,26.51,26.48,26.5,365800.0,12.2555,12.2555,12.2416,12.2509,365800.0
2007-02-15 13:40:00,26.5,26.53,26.5,26.52,419700.0,12.2509,12.2647,12.2509,12.2601,419700.0
2007-02-15 13:50:00,26.52,26.55,26.52,26.54,384200.0,12.2601,12.274,12.2601,12.2694,384200.0
2007-02-15 14:00:00,26.53,26.54,26.5,26.51,439900.0,12.2647,12.2694,12.2509,12.2555,439900.0
2007-02-15 14:10:00,26.52,26.53,26.51,26.52,234700.0,12.2601,12.2647,12.2555,12.2601,234700.0
2007-02-15 14:20:00,26.53,26.56,26.52,26.52,581300.0,12.2647,12.2786,12.2601,12.2601,581300.0
2007-02-15 14:30:00,26.53,26.53,26.51,26.53,271000.0,12.2647,12.2647,12.2555,12.2647,271000.0
2007-02-15 14:40:00,26.52,26.56,26.52,26.53,344400.0,12.2601,12.2786,12.2601,12.2647,344400.0
2007-02-15 14:50:00,26.54,26.58,26.53,26.56,581100.0,12.2694,12.2878,12.2647,12.2786,581100.0
2007-02-15 15:00:00,26.57,26.57,26.53,26.54,455400.0,12.2832,12.2832,12.2647,12.2694,455400.0
2007-02-15 15:10:00,26.55,26.56,26.53,26.55,739000.0,12.274,12.2786,12.2647,12.274,739000.0
2007-02-15 15:20:00,26.55,26.57,26.53,26.54,478000.0,12.274,12.2832,12.2647,12.2694,478000.0
2007-02-15 15:30:00,26.53,26.56,26.53,26.54,511600.0,12.2647,12.2786,12.2647,12.2694,511600.0
2007-02-15 15:40:00,26.53,26.57,26.51,26.52,1289500.0,12.2647,12.2832,12.2555,12.2601,1289500.0
2007-02-15 15:50:00,26.51,26.54,26.5,26.53,760800.0,12.2555,12.2694,12.2509,12.2647,760800.0
2007-02-16 09:30:00,26.42,26.5,26.4,26.42,4474200.0,12.2139,12.2509,12.2046,12.2139,4474200.0
2007-02-16 09:40:00,26.42,26.47,26.42,26.46,709000.0,12.2139,12.237,12.2139,12.2324,709000.0
2007-02-16 09:50:00,26.46,26.46,26.4,26.43,631200.0,12.2324,12.2324,12.2046,12.2185,631200.0
2007-02-16 10:00:00,26.42,26.44,26.34,26.4,898700.0,12.2139,12.2231,12.1769,12.2046,898700.0
2007-02-16 10:10:00,26.39,26.42,26.38,26.4,420700.0,12.2,12.2139,12.1954,12.2046,420700.0
2007-02-16 10:20:00,26.39,26.4,26.35,26.37,416700.0,12.2,12.2046,12.1815,12.1908,416700.0
2007-02-16 10:30:00,26.38,26.4,26.36,26.38,279500.0,12.1954,12.2046,12.1861,12.1954,279500.0
2007-02-16 10:40:00,26.38,26.39,26.33,26.35,611300.0,12.1954,12.2,12.1723,12.1815,611300.0
2007-02-16 10:50:00,26.35,26.41,26.35,26.37,898200.0,12.1815,12.2093,12.1815,12.1908,898200.0
2007-02-16 11:00:00,26.37,26.38,26.32,26.32,971400.0,12.1908,12.1954,12.1677,12.1677,971400.0
2007-02-16 11:10:00,26.32,26.33,26.27,26.28,955000.0,12.1677,12.1723,12.1445,12.1492,955000.0
2007-02-16 11:20:00,26.28,26.3,26.25,26.28,984000.0,12.1492,12.1584,12.1353,12.1492,984000.0
2007-02-16 11:30:00,26.27,26.28,26.2,26.2,897700.0,12.1445,12.1492,12.1122,12.1122,897700.0
2007-02-16 11:40:00,26.2,26.21,26.16,26.19,854300.0,12.1122,12.1168,12.0937,12.1076,854300.0
2007-02-16 11:50:00,26.19,26.21,26.19,26.2,315600.0,12.1076,12.1168,12.1076,12.1122,315600.0
2007-02-16 12:00:00,26.21,26.21,26.18,26.18,488100.0,12.1168,12.1168,12.1029,12.1029,488100.0
2007-02-16 12:10:00,26.19,26.21,26.18,26.21,526700.0,12.1076,12.1168,12.1029,12.1168,526700.0
2007-02-16 12:20:00,26.2,26.25,26.2,26.2,745400.0,12.1122,12.1353,12.1122,12.1122,745400.0
2007-02-16 12:30:00,26.21,26.23,26.19,26.19,315900.0,12.1168,12.126,12.1076,12.1076,315900.0
2007-02-16 12:40:00,26.2,26.2,26.17,26.2,589300.0,12.1122,12.1122,12.0983,12.1122,589300.0
2007-02-16 12:50:00,26.19,26.21,26.19,26.21,241300.0,12.1076,12.1168,12.1076,12.1168,241300.0
2007-02-16 13:00:00,26.21,26.22,26.19,26.19,325500.0,12.1168,12.1214,12.1076,12.1076,325500.0
2007-02-16 13:10:00,26.2,26.28,26.18,26.28,841900.0,12.1122,12.1492,12.1029,12.1492,841900.0
2007-02-16 13:20:00,26.28,26.28,26.24,26.26,433700.0,12.1492,12.1492,12.1307,12.1399,433700.0
2007-02-16 13:30:00,26.26,26.26,26.22,26.23,380000.0,12.1399,12.1399,12.1214,12.126,380000.0
2007-02-16 13:40:00,26.23,26.25,26.22,26.24,358300.0,12.126,12.1353,12.1214,12.1307,358300.0
2007-02-16 13:50:00,26.25,26.25,26.24,26.24,355200.0,12.1353,12.1353,12.1307,12.1307,355200.0
2007-02-16 14:00:00,26.25,26.25,26.23,26.23,287400.0,12.1353,12.1353,12.126,12.126,287400.0
2007-02-16 14:10:00,26.23,26.25,26.23,26.24,408300.0,12.126,12.1353,12.126,12.1307,408300.0
2007-02-16 14:20:00,26.24,26.26,26.24,26.24,387100.0,12.1307,12.1399,12.1307,12.1307,387100.0
2007-02-16 14:30:00,26.24,26.25,26.24,26.25,412800.0,12.1307,12.1353,12.1307,12.1353,412800.0
2007-02-16 14:40:00,26.25,26.25,26.2,26.25,340200.0,12.1353,12.1353,12.1122,12.1353,340200.0
2007-02-16 14:50:00,26.24,26.26,26.24,26.24,361800.0,12.1307,12.1399,12.1307,12.1307,361800.0
2007-02-16 15:00:00,26.25,26.25,26.24,26.25,307600.0,12.1353,12.1353,12.1307,12.1353,307600.0
2007-02-16 15:10:00,26.25,26.29,26.23,26.28,925800.0,12.1353,12.1538,12.126,12.1492,925800.0
2007-02-16 15:20:00,26.28,26.31,26.27,26.31,453000.0,12.1492,12.163,12.1445,12.163,453000.0
2007-02-16 15:30:00,26.31,26.31,26.29,26.3,348100.0,12.163,12.163,12.1538,12.1584,348100.0
2007-02-16 15:40:00,26.29,26.33,26.28,26.31,969900.0,12.1538,12.1723,12.1492,12.163,969900.0
2007-02-16 15:50:00,26.3,26.32,26.27,26.3,1793800.0,12.1584,12.1677,12.1445,12.1584,1793800.0
2007-02-20 09:30:00,26.19,26.28,26.15,26.25,1786200.0,12.1076,12.1492,12.0891,12.1353,1786200.0
2007-02-20 09:40:00,26.26,26.3,26.25,26.28,733000.0,12.1399,12.1584,12.1353,12.1492,733000.0
2007-02-20 09:50:00,26.29,26.29,26.16,26.2,639200.0,12.1538,12.1538,12.0937,12.1122,639200.0
2007-02-20 10:00:00,26.2,26.24,26.18,26.19,665600.0,12.1122,12.1307,12.1029,12.1076,665600.0
2007-02-20 10:10:00,26.19,26.21,26.16,26.17,712900.0,12.1076,12.1168,12.0937,12.0983,712900.0
2007-02-20 10:20:00,26.18,26.19,26.15,26.16,520800.0,12.1029,12.1076,12.0891,12.0937,520800.0
2007-02-20 10:30:00,26.16,26.18,26.14,26.17,640600.0,12.0937,12.1029,12.0844,12.0983,640600.0
2007-02-20 10:40:00,26.18,26.18,26.11,26.17,904900.0,12.1029,12.1029,12.0706,12.0983,904900.0
2007-02-20 10:50:00,26.17,26.18,26.11,26.15,520400.0,12.0983,12.1029,12.0706,12.0891,520400.0
2007-02-20 11:00:00,26.14,26.18,26.14,26.16,536400.0,12.0844,12.1029,12.0844,12.0937,536400.0
2007-02-20 11:10:00,26.15,26.21,26.15,26.21,552700.0,12.0891,12.1168,12.0891,12.1168,552700.0
2007-02-20 11:20:00,26.21,26.22,26.15,26.15,500400.0,12.1168,12.1214,12.0891,12.0891,500400.0
2007-02-20 11:30:00,26.15,26.19,26.15,26.16,590000.0,12.0891,12.1076,12.0891,12.0937,590000.0
2007-02-20 11:40:00,26.17,26.17,26.13,26.17,523800.0,12.0983,12.0983,12.0798,12.0983,523800.0
2007-02-20 11:50:00,26.16,26.18,26.16,26.17,366600.0,12.0937,12.1029,12.0937,12.0983,366600.0
2007-02-20 12:00:00,26.17,26.21,26.17,26.2,514400.0,12.0983,12.1168,12.0983,12.1122,514400.0
2007-02-20 12:10:00,26.21,26.25,26.2,26.24,499700.0,12.1168,12.1353,12.1122,12.1307,499700.0
2007-02-20 12:20:00,26.24,26.25,26.23,26.24,309800.0,12.1307,12.1353,12.126,12.1307,309800.0
2007-02-20 12:30:00,26.24,26.26,26.24,26.26,508700.0,12.1307,12.1399,12.1307,12.1399,508700.0
2007-02-20 12:40:00,26.25,26.28,26.24,26.26,518900.0,12.1353,12.1492,12.1307,12.1399,518900.0
2007-02-20 12:50:00,26.25,26.27,26.24,26.27,195100.0,12.1353,12.1445,12.1307,12.1445,195100.0
2007-02-20 13:00:00,26.27,26.27,26.24,26.25,317500.0,12.1445,12.1445,12.1307,12.1353,317500.0
2007-02-20 13:10:00,26.25,26.26,26.22,26.24,325500.0,12.1353,12.1399,12.1214,12.1307,325500.0
2007-02-20 13:20:00,26.23,26.24,26.19,26.2,452500.0,12.126,12.1307,12.1076,12.1122,452500.0
2007-02-20 13:30:00,26.19,26.26,26.18,26.23,769800.0,12.1076,12.1399,12.1029,12.126,769800.0
2007-02-20 13:40:00,26.23,26.26,26.22,26.23,348600.0,12.126,12.1399,12.1214,12.126,348600.0
2007-02-20 13:50:00,26.22,26.25,26.22,26.25,159800.0,12.1214,12.1353,12.1214,12.1353,159800.0
2007-02-20 14:00:00,26.26,26.28,26.24,26.26,357400.0,12.1399,12.1492,12.1307,12.1399,357400.0
2007-02-20 14:10:00,26.25,26.29,26.25,26.27,325000.0,12.1353,12.1538,12.1353,12.1445,325000.0
2007-02-20 14:20:00,26.27,26.3,26.27,26.29,329000.0,12.1445,12.1584,12.1445,12.1538,329000.0
2007-02-20 14:30:00,26.3,26.3,26.19,26.25,1027000.0,12.1584,12.1584,12.1076,12.1353,1027000.0
2007-02-20 14:40:00,26.25,26.3,26.25,26.28,540600.0,12.1353,12.1584,12.1353,12.1492,540600.0
2007-02-20 14:50:00,26.28,26.32,26.27,26.31,387600.0,12.1492,12.1677,12.1445,12.163,387600.0
2007-02-20 15:00:00,26.32,26.35,26.31,26.33,593600.0,12.1677,12.1815,12.163,12.1723,593600.0
2007-02-20 15:10:00,26.33,26.33,26.3,26.3,447500.0,12.1723,12.1723,12.1584,12.1584,447500.0
2007-02-20 15:20:00,26.3,26.32,26.29,26.3,524600.0,12.1584,12.1677,12.1538,12.1584,524600.0
2007-02-20 15:30:00,26.3,26.35,26.3,26.33,845200.0,12.1584,12.1815,12.1584,12.1723,845200.0
2007-02-20 15:40:00,26.34,26.36,26.32,26.32,1257500.0,12.1769,12.1861,12.1677,12.1677,1257500.0
2007-02-20 15:50:00,26.31,26.33,26.28,26.29,1974600.0,12.163,12.1723,12.1492,12.1538,1974600.0
2007-02-21 09:30:00,26.2,26.3,26.18,26.22,1236600.0,12.1122,12.1584,12.1029,12.1214,1236600.0
2007-02-21 09:40:00,26.22,26.28,26.2,26.2,639100.0,12.1214,12.1492,12.1122,12.1122,639100.0
2007-02-21 09:50:00,26.2,26.21,26.15,26.16,732400.0,12.1122,12.1168,12.0891,12.0937,732400.0
2007-02-21 10:00:00,26.16,26.25,26.16,26.2,804800.0,12.0937,12.1353,12.0937,12.1122,804800.0
2007-02-21 10:10:00,26.2,26.23,26.18,26.18,686000.0,12.1122,12.126,12.1029,12.1029,686000.0
2007-02-21 10:20:00,26.18,26.2,26.13,26.15,468700.0,12.1029,12.1122,12.0798,12.0891,468700.0
2007-02-21 10:30:00,26.14,26.19,26.14,26.14,389300.0,12.0844,12.1076,12.0844,12.0844,389300.0
2007-02-21 10:40:00,26.15,26.17,26.13,26.16,324600.0,12.0891,12.0983,12.0798,12.0937,324600.0
2007-02-21 10:50:00,26.16,26.17,26.14,26.14,579100.0,12.0937,12.0983,12.0844,12.0844,579100.0
2007-02-21 11:00:00,26.15,26.17,26.11,26.16,663100.0,12.0891,12.0983,12.0706,12.0937,663100.0
2007-02-21 11:10:00,26.17,26.19,26.12,26.19,705600.0,12.0983,12.1076,12.0752,12.1076,705600.0
2007-02-21 11:20:00,26.19,26.19,26.13,26.16,728000.0,12.1076,12.1076,12.0798,12.0937,728000.0
2007-02-21 11:30:00,26.17,26.18,26.14,26.15,524000.0,12.0983,12.1029,12.0844,12.0891,524000.0
2007-02-21 11:40:00,26.15,26.15,26.1,26.12,539600.0,12.0891,12.0891,12.0659,12.0752,539600.0
2007-02-21 11:50:00,26.11,26.15,26.11,26.13,281400.0,12.0706,12.0891,12.0706,12.0798,281400.0
2007-02-21 12:00:00,26.13,26.16,26.13,26.15,400600.0,12.0798,12.0937,12.0798,12.0891,400600.0
2007-02-21 12:10:00,26.15,26.18,26.14,26.17,545500.0,12.0891,12.1029,12.0844,12.0983,545500.0
2007-02-21 12:20:00,26.17,26.18,26.16,26.17,428800.0,12.0983,12.1029,12.0937,12.0983,428800.0
2007-02-21 12:30:00,26.17,28.18,26.16,26.16,415300.0,12.0983,13.0275,12.0937,12.0937,415300.0
2007-02-21 12:40:00,26.16,26.17,26.11,26.14,586800.0,12.0937,12.0983,12.0706,12.0844,586800.0
2007-02-21 12:50:00,26.15,26.17,26.14,26.14,354100.0,12.0891,12.0983,12.0844,12.0844,354100.0
2007-02-21 13:00:00,26.14,26.16,26.14,26.16,194900.0,12.0844,12.0937,12.0844,12.0937,194900.0
2007-02-21 13:10:00,26.16,26.16,26.12,26.12,241400.0,12.0937,12.0937,12.0752,12.0752,241400.0
2007-02-21 13:20:00,26.12,26.14,26.12,26.13,260500.0,12.0752,12.0844,12.0752,12.0798,260500.0
2007-02-21 13:30:00,26.13,26.14,26.12,26.13,320100.0,12.0798,12.0844,12.0752,12.0798,320100.0
2007-02-21 13:40:00,26.12,26.13,26.11,26.11,736000.0,12.0752,12.0798,12.0706,12.0706,736000.0
2007-02-21 13:50:00,26.12,26.12,26.1,26.11,329700.0,12.0752,12.0752,12.0659,12.0706,329700.0
2007-02-21 14:00:00,26.1,26.11,26.05,26.09,1002000.0,12.0659,12.0706,12.0428,12.0613,1002000.0
2007-02-21 14:10:00,26.09,26.12,26.08,26.12,349100.0,12.0613,12.0752,12.0567,12.0752,349100.0
2007-02-21 14:20:00,26.12,26.14,26.11,26.13,238700.0,12.0752,12.0844,12.0706,12.0798,238700.0
2007-02-21 14:30:00,26.13,26.15,26.12,26.12,311700.0,12.0798,12.0891,12.0752,12.0752,311700.0
2007-02-21 14:40:00,26.12,26.13,26.11,26.12,350100.0,12.0752,12.0798,12.0706,12.0752,350100.0
2007-02-21 14:50:00,26.12,26.12,26.11,26.12,223900.0,12.0752,12.0752,12.0706,12.0752,223900.0
2007-02-21 15:00:00,26.12,26.12,26.09,26.11,450700.0,12.0752,12.0752,12.0613,12.0706,450700.0
2007-02-21 15:10:00,26.11,26.12,26.1,26.1,377600.0,12.0706,12.0752,12.0659,12.0659,377600.0
2007-02-21 15:20:00,26.11,26.11,26.07,26.07,670600.0,12.0706,12.0706,12.0521,12.0521,670600.0
2007-02-21 15:30:00,26.08,26.11,26.04,26.09,1532700.0,12.0567,12.0706,12.0382,12.0613,1532700.0
2007-02-21 15:40:00,26.1,26.11,26.05,26.06,1600800.0,12.0659,12.0706,12.0428,12.0475,1600800.0
2007-02-21 15:50:00,26.07,26.09,26.04,26.06,1572600.0,12.0521,12.0613,12.0382,12.0475,1572600.0
2007-02-22 09:30:00,26.09,26.09,26.01,26.06,1586100.0,12.0613,12.0613,12.0243,12.0475,1586100.0
2007-02-22 09:40:00,26.06,26.08,25.99,26.0,1203000.0,12.0475,12.0567,12.0151,12.0197,1203000.0
2007-02-22 09:50:00,26.01,26.07,26.0,26.05,663700.0,12.0243,12.0521,12.0197,12.0428,663700.0
2007-02-22 10:00:00,26.05,26.08,26.05,26.05,567100.0,12.0428,12.0567,12.0428,12.0428,567100.0
2007-02-22 10:10:00,26.05,26.08,26.03,26.04,616800.0,12.0428,12.0567,12.0336,12.0382,616800.0
2007-02-22 10:20:00,26.03,26.06,26.03,26.04,468000.0,12.0336,12.0475,12.0336,12.0382,468000.0
2007-02-22 10:30:00,26.04,26.05,25.98,25.98,890300.0,12.0382,12.0428,12.0105,12.0105,890300.0
2007-02-22 10:40:00,25.99,26.0,25.95,25.98,904700.0,12.0151,12.0197,11.9966,12.0105,904700.0
2007-02-22 10:50:00,25.98,26.0,25.98,25.99,443000.0,12.0105,12.0197,12.0105,12.0151,443000.0
2007-02-22 11:00:00,25.98,26.02,25.98,26.0,783900.0,12.0105,12.029,12.0105,12.0197,783900.0
2007-02-22 11:10:00,26.01,26.01,25.97,25.98,1156500.0,12.0243,12.0243,12.0058,12.0105,1156500.0
2007-02-22 11:20:00,25.97,25.99,25.93,25.94,1035000.0,12.0058,12.0151,11.9874,11.992,1035000.0
2007-02-22 11:30:00,25.94,25.94,25.87,25.93,1233900.0,11.992,11.992,11.9596,11.9874,1233900.0
2007-02-22 11:40:00,25.93,25.93,25.88,25.88,681900.0,11.9874,11.9874,11.9642,11.9642,681900.0
2007-02-22 11:50:00,25.89,25.91,25.87,25.9,1040900.0,11.9689,11.9781,11.9596,11.9735,1040900.0
2007-02-22 12:00:00,25.9,25.91,25.85,25.85,812000.0,11.9735,11.9781,11.9504,11.9504,812000.0
2007-02-22 12:10:00,25.86,25.88,25.85,25.86,494600.0,11.955,11.9642,11.9504,11.955,494600.0
2007-02-22 12:20:00,25.86,25.89,25.84,25.85,976100.0,11.955,11.9689,11.9457,11.9504,976100.0
2007-02-22 12:30:00,25.85,25.88,25.84,25.88,532900.0,11.9504,11.9642,11.9457,11.9642,532900.0
2007-02-22 12:40:00,25.88,25.93,25.87,25.89,604600.0,11.9642,11.9874,11.9596,11.9689,604600.0
2007-02-22 12:50:00,25.89,25.91,25.84,25.84,589900.0,11.9689,11.9781,11.9457,11.9457,589900.0
2007-02-22 13:00:00,25.85,25.85,25.83,25.84,728100.0,11.9504,11.9504,11.9411,11.9457,728100.0
2007-02-22 13:10:00,25.84,25.84,25.81,25.83,530200.0,11.9457,11.9457,11.9319,11.9411,530200.0
2007-02-22 13:20:00,25.83,25.88,25.82,25.84,720300.0,11.9411,11.9642,11.9365,11.9457,720300.0
2007-02-22 13:30:00,25.84,25.85,25.82,25.84,644800.0,11.9457,11.9504,11.9365,11.9457,644800.0
2007-02-22 13:40:00,25.84,25.86,25.83,25.86,936400.0,11.9457,11.955,11.9411,11.955,936400.0
2007-02-22 13:50:00,25.86,25.86,25.84,25.85,369300.0,11.955,11.955,11.9457,11.9504,369300.0
2007-02-22 14:00:00,25.85,25.88,25.84,25.86,574100.0,11.9504,11.9642,11.9457,11.955,574100.0
2007-02-22 14:10:00,25.86,25.87,25.84,25.85,494700.0,11.955,11.9596,11.9457,11.9504,494700.0
2007-02-22 14:20:00,25.85,25.87,25.84,25.86,871300.0,11.9504,11.9596,11.9457,11.955,871300.0
2007-02-22 14:30:00,25.86,25.86,25.83,25.84,750300.0,11.955,11.955,11.9411,11.9457,750300.0
2007-02-22 14:40:00,25.85,25.85,25.82,25.85,597900.0,11.9504,11.9504,11.9365,11.9504,597900.0
2007-02-22 14:50:00,25.85,25.85,25.84,25.84,260600.0,11.9504,11.9504,11.9457,11.9457,260600.0
2007-02-22 15:00:00,25.85,25.86,25.84,25.86,317000.0,11.9504,11.955,11.9457,11.955,317000.0
2007-02-22 15:10:00,25.85,25.86,25.82,25.84,808000.0,11.9504,11.955,11.9365,11.9457,808000.0
2007-02-22 15:20:00,25.84,25.85,25.82,25.84,687000.0,11.9457,11.9504,11.9365,11.9457,687000.0
2007-02-22 15:30:00,25.85,25.86,25.84,25.85,1029200.0,11.9504,11.955,11.9457,11.9504,1029200.0
2007-02-22 15:40:00,25.84,25.87,25.83,25.87,2134200.0,11.9457,11.9596,11.9411,11.9596,2134200.0
2007-02-22 15:50:00,25.87,25.92,25.84,25.86,2241300.0,11.9596,11.9827,11.9457,11.955,2241300.0
2007-02-23 09:30:00,25.9,25.92,25.68,25.69,1826600.0,11.9735,11.9827,11.8718,11.8764,1826600.0
2007-02-23 09:40:00,25.69,25.73,25.65,25.66,1145900.0,11.8764,11.8949,11.8579,11.8625,1145900.0
2007-02-23 09:50:00,25.66,25.7,25.62,25.65,1050500.0,11.8625,11.881,11.844,11.8579,1050500.0
2007-02-23 10:00:00,25.65,25.7,25.62,25.7,859000.0,11.8579,11.881,11.844,11.881,859000.0
2007-02-23 10:10:00,25.69,25.73,25.68,25.68,373000.0,11.8764,11.8949,11.8718,11.8718,373000.0
2007-02-23 10:20:00,25.68,25.69,25.62,25.64,713400.0,11.8718,11.8764,11.844,11.8533,713400.0
2007-02-23 10:30:00,25.63,25.76,25.63,25.75,816000.0,11.8487,11.9088,11.8487,11.9041,816000.0
2007-02-23 10:40:00,25.74,25.75,25.68,25.71,494100.0,11.8995,11.9041,11.8718,11.8857,494100.0
2007-02-23 10:50:00,25.7,25.72,25.66,25.71,403400.0,11.881,11.8903,11.8625,11.8857,403400.0
2007-02-23 11:00:00,25.7,25.72,25.67,25.69,591300.0,11.881,11.8903,11.8672,11.8764,591300.0
2007-02-23 11:10:00,25.7,25.73,25.69,25.7,456400.0,11.881,11.8949,11.8764,11.881,456400.0
2007-02-23 11:20:00,25.7,25.71,25.68,25.7,359800.0,11.881,11.8857,11.8718,11.881,359800.0
2007-02-23 11:30:00,25.69,25.7,25.68,25.69,348000.0,11.8764,11.881,11.8718,11.8764,348000.0
2007-02-23 11:40:00,25.7,25.71,25.68,25.7,417900.0,11.881,11.8857,11.8718,11.881,417900.0
2007-02-23 11:50:00,25.7,25.73,25.69,25.69,902800.0,11.881,11.8949,11.8764,11.8764,902800.0
2007-02-23 12:00:00,25.7,25.73,25.69,25.7,742600.0,11.881,11.8949,11.8764,11.881,742600.0
2007-02-23 12:10:00,25.7,25.71,25.63,25.66,1111600.0,11.881,11.8857,11.8487,11.8625,1111600.0
2007-02-23 12:20:00,25.66,25.69,25.65,25.68,478200.0,11.8625,11.8764,11.8579,11.8718,478200.0
2007-02-23 12:30:00,25.68,25.7,25.66,25.69,313600.0,11.8718,11.881,11.8625,11.8764,313600.0
2007-02-23 12:40:00,25.69,25.72,25.64,25.65,1080800.0,11.8764,11.8903,11.8533,11.8579,1080800.0
2007-02-23 12:50:00,25.7,25.7,25.63,25.65,1412600.0,11.881,11.881,11.8487,11.8579,1412600.0
2007-02-23 13:00:00,25.65,25.72,25.63,25.65,867000.0,11.8579,11.8903,11.8487,11.8579,867000.0
2007-02-23 13:10:00,25.65,25.69,25.63,25.63,490500.0,11.8579,11.8764,11.8487,11.8487,490500.0
2007-02-23 13:20:00,25.63,25.66,25.62,25.62,491900.0,11.8487,11.8625,11.844,11.844,491900.0
2007-02-23 13:30:00,25.62,25.64,25.61,25.63,772900.0,11.844,11.8533,11.8394,11.8487,772900.0
2007-02-23 13:40:00,25.64,25.65,25.62,25.63,485400.0,11.8533,11.8579,11.844,11.8487,485400.0
2007-02-23 13:50:00,25.62,25.65,25.61,25.63,924500.0,11.844,11.8579,11.8394,11.8487,924500.0
2007-02-23 14:00:00,25.62,25.63,25.59,25.61,599200.0,11.844,11.8487,11.8302,11.8394,599200.0
2007-02-23 14:10:00,25.61,25.64,25.59,25.6,957700.0,11.8394,11.8533,11.8302,11.8348,957700.0
2007-02-23 14:20:00,25.61,25.62,25.58,25.6,1050800.0,11.8394,11.844,11.8256,11.8348,1050800.0
2007-02-23 14:30:00,25.6,25.61,25.58,25.59,751800.0,11.8348,11.8394,11.8256,11.8302,751800.0
2007-02-23 14:40:00,25.59,25.6,25.56,25.59,839800.0,11.8302,11.8348,11.8163,11.8302,839800.0
2007-02-23 14:50:00,25.59,25.61,25.57,25.59,652100.0,11.8302,11.8394,11.8209,11.8302,652100.0
2007-02-23 15:00:00,25.6,25.6,25.57,25.59,722000.0,11.8348,11.8348,11.8209,11.8302,722000.0
2007-02-23 15:10:00,25.59,25.61,25.58,25.6,503000.0,11.8302,11.8394,11.8256,11.8348,503000.0
2007-02-23 15:20:00,25.6,25.63,25.59,25.61,751300.0,11.8348,11.8487,11.8302,11.8394,751300.0
2007-02-23 15:30:00,25.61,25.63,25.58,25.6,1557900.0,11.8394,11.8487,11.8256,11.8348,1557900.0
2007-02-23 15:40:00,25.61,25.62,25.59,25.62,1599400.0,11.8394,11.844,11.8302,11.844,1599400.0
2007-02-23 15:50:00,25.62,25.63,25.58,25.61,1871800.0,11.844,11.8487,11.8256,11.8394,1871800.0
2007-02-26 09:30:00,25.71,25.73,25.62,25.66,1632400.0,11.8857,11.8949,11.844,11.8625,1632400.0
2007-02-26 09:40:00,25.66,25.71,25.64,25.66,637300.0,11.8625,11.8857,11.8533,11.8625,637300.0
2007-02-26 09:50:00,25.66,25.69,25.64,25.65,815000.0,11.8625,11.8764,11.8533,11.8579,815000.0
2007-02-26 10:00:00,25.65,25.69,25.65,25.67,621600.0,11.8579,11.8764,11.8579,11.8672,621600.0
2007-02-26 10:10:00,25.67,25.69,25.67,25.68,483400.0,11.8672,11.8764,11.8672,11.8718,483400.0
2007-02-26 10:20:00,25.69,25.73,25.67,25.71,1641800.0,11.8764,11.8949,11.8672,11.8857,1641800.0
2007-02-26 10:30:00,25.71,25.73,25.68,25.71,1061400.0,11.8857,11.8949,11.8718,11.8857,1061400.0
2007-02-26 10:40:00,25.71,25.73,25.68,25.72,620700.0,11.8857,11.8949,11.8718,11.8903,620700.0
2007-02-26 10:50:00,25.73,25.83,25.72,25.81,1282900.0,11.8949,11.9411,11.8903,11.9319,1282900.0
2007-02-26 11:00:00,25.81,25.82,25.75,25.8,744300.0,11.9319,11.9365,11.9041,11.9273,744300.0
2007-02-26 11:10:00,25.79,25.8,25.77,25.8,249800.0,11.9226,11.9273,11.9134,11.9273,249800.0
2007-02-26 11:20:00,25.8,25.81,25.78,25.81,284900.0,11.9273,11.9319,11.918,11.9319,284900.0
2007-02-26 11:30:00,25.81,25.83,25.79,25.82,526400.0,11.9319,11.9411,11.9226,11.9365,526400.0
2007-02-26 11:40:00,25.83,25.84,25.79,25.82,688500.0,11.9411,11.9457,11.9226,11.9365,688500.0
2007-02-26 11:50:00,25.81,25.84,25.81,25.84,553200.0,11.9319,11.9457,11.9319,11.9457,553200.0
2007-02-26 12:00:00,25.83,25.84,25.8,25.82,321800.0,11.9411,11.9457,11.9273,11.9365,321800.0
2007-02-26 12:10:00,25.82,25.87,25.81,25.86,901600.0,11.9365,11.9596,11.9319,11.955,901600.0
2007-02-26 12:20:00,25.85,25.9,25.85,25.87,750100.0,11.9504,11.9735,11.9504,11.9596,750100.0
2007-02-26 12:30:00,25.86,25.87,25.84,25.85,371400.0,11.955,11.9596,11.9457,11.9504,371400.0
2007-02-26 12:40:00,25.85,25.87,25.83,25.86,618200.0,11.9504,11.9596,11.9411,11.955,618200.0
2007-02-26 12:50:00,25.85,25.86,25.79,25.81,706600.0,11.9504,11.955,11.9226,11.9319,706600.0
2007-02-26 13:00:00,25.82,25.86,25.81,25.86,222300.0,11.9365,11.955,11.9319,11.955,222300.0
2007-02-26 13:10:00,25.85,25.9,25.85,25.89,453700.0,11.9504,11.9735,11.9504,11.9689,453700.0
2007-02-26 13:20:00,25.9,25.91,25.83,25.87,1276600.0,11.9735,11.9781,11.9411,11.9596,1276600.0
2007-02-26 13:30:00,25.87,25.89,25.86,25.86,194200.0,11.9596,11.9689,11.955,11.955,194200.0
2007-02-26 13:40:00,25.86,25.88,25.85,25.85,435200.0,11.955,11.9642,11.9504,11.9504,435200.0
2007-02-26 13:50:00,25.85,25.86,25.82,25.84,366700.0,11.9504,11.955,11.9365,11.9457,366700.0
2007-02-26 14:00:00,25.83,25.84,25.81,25.81,281100.0,11.9411,11.9457,11.9319,11.9319,281100.0
2007-02-26 14:10:00,25.81,25.82,25.78,25.8,468400.0,11.9319,11.9365,11.918,11.9273,468400.0
2007-02-26 14:20:00,25.79,25.86,25.78,25.85,741300.0,11.9226,11.955,11.918,11.9504,741300.0
2007-02-26 14:30:00,25.85,25.86,25.83,25.86,615800.0,11.9504,11.955,11.9411,11.955,615800.0
2007-02-26 14:40:00,25.85,25.92,25.85,25.91,657400.0,11.9504,11.9827,11.9504,11.9781,657400.0
2007-02-26 14:50:00,25.91,25.92,25.87,25.89,479600.0,11.9781,11.9827,11.9596,11.9689,479600.0
2007-02-26 15:00:00,25.88,25.91,25.83,25.84,1126300.0,11.9642,11.9781,11.9411,11.9457,1126300.0
2007-02-26 15:10:00,25.84,25.87,25.83,25.87,417800.0,11.9457,11.9596,11.9411,11.9596,417800.0
2007-02-26 15:20:00,25.87,25.89,25.84,25.85,1016700.0,11.9596,11.9689,11.9457,11.9504,1016700.0
2007-02-26 15:30:00,25.85,25.87,25.79,25.83,1146300.0,11.9504,11.9596,11.9226,11.9411,1146300.0
2007-02-26 15:40:00,25.83,25.86,25.82,25.85,843400.0,11.9411,11.955,11.9365,11.9504,843400.0
2007-02-26 15:50:00,25.85,25.87,25.82,25.86,1374800.0,11.9504,11.9596,11.9365,11.955,1374800.0
2007-02-27 09:30:00,25.55,25.9,25.48,25.7,2194500.0,11.8117,11.9735,11.7793,11.881,2194500.0
2007-02-27 09:40:00,25.7,25.74,25.66,25.71,1076700.0,11.881,11.8995,11.8625,11.8857,1076700.0
2007-02-27 09:50:00,25.71,25.74,25.68,25.72,1104000.0,11.8857,11.8995,11.8718,11.8903,1104000.0
2007-02-27 10:00:00,25.73,25.82,25.7,25.72,989700.0,11.8949,11.9365,11.881,11.8903,989700.0
2007-02-27 10:10:00,25.72,25.78,25.7,25.75,838600.0,11.8903,11.918,11.881,11.9041,838600.0
2007-02-27 10:20:00,25.76,25.76,25.66,25.66,871700.0,11.9088,11.9088,11.8625,11.8625,871700.0
2007-02-27 10:30:00,25.66,25.77,25.65,25.75,1134400.0,11.8625,11.9134,11.8579,11.9041,1134400.0
2007-02-27 10:40:00,25.75,25.78,25.74,25.76,888700.0,11.9041,11.918,11.8995,11.9088,888700.0
2007-02-27 10:50:00,25.76,25.76,25.71,25.73,715200.0,11.9088,11.9088,11.8857,11.8949,715200.0
2007-02-27 11:00:00,25.73,25.74,25.65,25.7,798800.0,11.8949,11.8995,11.8579,11.881,798800.0
2007-02-27 11:10:00,25.69,25.71,25.69,25.69,436700.0,11.8764,11.8857,11.8764,11.8764,436700.0
2007-02-27 11:20:00,25.69,25.7,25.65,25.69,835100.0,11.8764,11.881,11.8579,11.8764,835100.0
2007-02-27 11:30:00,25.69,25.69,25.65,25.67,509200.0,11.8764,11.8764,11.8579,11.8672,509200.0
2007-02-27 11:40:00,25.67,25.68,25.65,25.65,525600.0,11.8672,11.8718,11.8579,11.8579,525600.0
2007-02-27 11:50:00,25.65,25.66,25.59,25.6,834300.0,11.8579,11.8625,11.8302,11.8348,834300.0
2007-02-27 12:00:00,25.59,25.6,25.56,25.57,507400.0,11.8302,11.8348,11.8163,11.8209,507400.0
2007-02-27 12:10:00,25.57,25.58,25.53,25.55,666800.0,11.8209,11.8256,11.8024,11.8117,666800.0
2007-02-27 12:20:00,25.56,25.62,25.55,25.55,521500.0,11.8163,11.844,11.8117,11.8117,521500.0
2007-02-27 12:30:00,25.56,25.6,25.55,25.58,484100.0,11.8163,11.8348,11.8117,11.8256,484100.0
2007-02-27 12:40:00,25.59,25.59,25.54,25.56,461100.0,11.8302,11.8302,11.8071,11.8163,461100.0
2007-02-27 12:50:00,25.56,25.62,25.56,25.58,694800.0,11.8163,11.844,11.8163,11.8256,694800.0
2007-02-27 13:00:00,25.59,25.6,25.55,25.56,636200.0,11.8302,11.8348,11.8117,11.8163,636200.0
2007-02-27 13:10:00,25.56,25.57,25.51,25.52,779100.0,11.8163,11.8209,11.7932,11.7978,779100.0
2007-02-27 13:20:00,25.52,25.58,25.51,25.54,518700.0,11.7978,11.8256,11.7932,11.8071,518700.0
2007-02-27 13:30:00,25.55,25.56,25.52,25.52,527900.0,11.8117,11.8163,11.7978,11.7978,527900.0
2007-02-27 13:40:00,25.53,25.55,25.5,25.54,708000.0,11.8024,11.8117,11.7886,11.8071,708000.0
2007-02-27 13:50:00,25.55,25.55,25.5,25.5,454200.0,11.8117,11.8117,11.7886,11.7886,454200.0
2007-02-27 14:00:00,25.5,25.52,25.41,25.47,1557500.0,11.7886,11.7978,11.747,11.7747,1557500.0
2007-02-27 14:10:00,25.47,25.48,25.4,25.41,820300.0,11.7747,11.7793,11.7423,11.747,820300.0
2007-02-27 14:20:00,25.42,25.42,25.27,25.28,2380900.0,11.7516,11.7516,11.6822,11.6869,2380900.0
2007-02-27 14:30:00,25.29,25.36,25.27,25.33,1207500.0,11.6915,11.7238,11.6822,11.71,1207500.0
2007-02-27 14:40:00,25.34,25.37,25.23,25.24,1217200.0,11.7146,11.7285,11.6637,11.6684,1217200.0
2007-02-27 14:50:00,25.24,25.27,25.0,25.11,2048100.0,11.6684,11.6822,11.5574,11.6083,2048100.0
2007-02-27 15:00:00,25.11,25.25,25.02,25.23,2033600.0,11.6083,11.673,11.5667,11.6637,2033600.0
2007-02-27 15:10:00,25.23,25.58,25.13,25.33,1454100.0,11.6637,11.8256,11.6175,11.71,1454100.0
2007-02-27 15:20:00,25.33,25.36,25.24,25.24,1459000.0,11.71,11.7238,11.6684,11.6684,1459000.0
2007-02-27 15:30:00,25.24,25.33,25.11,25.19,2175800.0,11.6684,11.71,11.6083,11.6453,2175800.0
2007-02-27 15:40:00,25.2,25.4,25.11,25.21,1499400.0,11.6499,11.7423,11.6083,11.6545,1499400.0
2007-02-27 15:50:00,25.2,25.3,25.1,25.14,2245300.0,11.6499,11.6961,11.6036,11.6221,2245300.0
2007-02-28 09:30:00,25.33,25.4,25.14,25.37,2991900.0,11.71,11.7423,11.6221,11.7285,2991900.0
2007-02-28 09:40:00,25.38,25.39,25.13,25.18,2026700.0,11.7331,11.7377,11.6175,11.6406,2026700.0
2007-02-28 09:50:00,25.16,25.33,25.11,25.28,1863600.0,11.6314,11.71,11.6083,11.6869,1863600.0
2007-02-28 10:00:00,25.32,25.32,25.19,25.22,1795000.0,11.7054,11.7054,11.6453,11.6591,1795000.0
2007-02-28 10:10:00,25.23,25.32,25.18,25.31,1448500.0,11.6637,11.7054,11.6406,11.7007,1448500.0
2007-02-28 10:20:00,25.32,25.4,25.23,25.4,1405700.0,11.7054,11.7423,11.6637,11.7423,1405700.0
2007-02-28 10:30:00,25.4,25.41,25.26,25.35,1363600.0,11.7423,11.747,11.6776,11.7192,1363600.0
2007-02-28 10:40:00,25.35,25.48,25.26,25.35,1149300.0,11.7192,11.7793,11.6776,11.7192,1149300.0
2007-02-28 10:50:00,25.37,25.47,25.27,25.31,1321000.0,11.7285,11.7747,11.6822,11.7007,1321000.0
2007-02-28 11:00:00,25.3,25.34,25.27,25.31,1169000.0,11.6961,11.7146,11.6822,11.7007,1169000.0
2007-02-28 11:10:00,25.31,25.35,25.27,25.28,1427500.0,11.7007,11.7192,11.6822,11.6869,1427500.0
2007-02-28 11:20:00,25.28,25.34,25.23,25.29,864900.0,11.6869,11.7146,11.6637,11.6915,864900.0
2007-02-28 11:30:00,25.29,25.3,25.19,25.21,1588900.0,11.6915,11.6961,11.6453,11.6545,1588900.0
2007-02-28 11:40:00,25.21,25.21,25.16,25.16,1559900.0,11.6545,11.6545,11.6314,11.6314,1559900.0
2007-02-28 11:50:00,25.16,25.18,25.14,25.16,756700.0,11.6314,11.6406,11.6221,11.6314,756700.0
2007-02-28 12:00:00,25.17,25.18,25.1,25.15,1299200.0,11.636,11.6406,11.6036,11.6268,1299200.0
2007-02-28 12:10:00,25.15,25.2,25.14,25.18,1049700.0,11.6268,11.6499,11.6221,11.6406,1049700.0
2007-02-28 12:20:00,25.18,25.24,25.17,25.2,926200.0,11.6406,11.6684,11.636,11.6499,926200.0
2007-02-28 12:30:00,25.19,25.2,25.13,25.17,618800.0,11.6453,11.6499,11.6175,11.636,618800.0
2007-02-28 12:40:00,25.16,25.25,25.16,25.2,602600.0,11.6314,11.673,11.6314,11.6499,602600.0
2007-02-28 12:50:00,25.2,25.21,25.17,25.2,469300.0,11.6499,11.6545,11.636,11.6499,469300.0
2007-02-28 13:00:00,25.2,25.21,25.18,25.19,275100.0,11.6499,11.6545,11.6406,11.6453,275100.0
2007-02-28 13:10:00,25.18,25.2,25.13,25.2,807500.0,11.6406,11.6499,11.6175,11.6499,807500.0
2007-02-28 13:20:00,25.2,25.22,25.17,25.21,944600.0,11.6499,11.6591,11.636,11.6545,944600.0
2007-02-28 13:30:00,25.21,25.21,25.16,25.17,393800.0,11.6545,11.6545,11.6314,11.636,393800.0
2007-02-28 13:40:00,25.16,25.2,25.15,25.18,479200.0,11.6314,11.6499,11.6268,11.6406,479200.0
2007-02-28 13:50:00,25.16,25.17,25.11,25.14,899300.0,11.6314,11.636,11.6083,11.6221,899300.0
2007-02-28 14:00:00,25.14,25.18,25.13,25.15,967000.0,11.6221,11.6406,11.6175,11.6268,967000.0
2007-02-28 14:10:00,25.15,25.16,25.07,25.08,1455600.0,11.6268,11.6314,11.5898,11.5944,1455600.0
2007-02-28 14:20:00,25.08,25.09,24.98,25.03,2184500.0,11.5944,11.599,11.5482,11.5713,2184500.0
2007-02-28 14:30:00,25.03,25.04,24.98,25.03,859000.0,11.5713,11.5759,11.5482,11.5713,859000.0
2007-02-28 14:40:00,25.02,25.06,25.01,25.03,693000.0,11.5667,11.5852,11.562,11.5713,693000.0
2007-02-28 14:50:00,25.02,25.07,24.97,25.0,1256900.0,11.5667,11.5898,11.5436,11.5574,1256900.0
2007-02-28 15:00:00,25.0,25.02,24.97,25.0,1091100.0,11.5574,11.5667,11.5436,11.5574,1091100.0
2007-02-28 15:10:00,25.0,25.07,25.0,25.06,1828800.0,11.5574,11.5898,11.5574,11.5852,1828800.0
2007-02-28 15:20:00,25.06,25.07,24.98,25.0,1714400.0,11.5852,11.5898,11.5482,11.5574,1714400.0
2007-02-28 15:30:00,25.01,25.06,24.97,25.03,1472700.0,11.562,11.5852,11.5436,11.5713,1472700.0
2007-02-28 15:40:00,25.04,25.04,24.96,24.97,1471900.0,11.5759,11.5759,11.5389,11.5436,1471900.0
2007-02-28 15:50:00,24.97,25.01,24.94,24.94,1964800.0,11.5436,11.562,11.5297,11.5297,1964800.0
2007-03-01 09:30:00,24.85,24.92,24.64,24.76,3517200.0,11.4881,11.5204,11.391,11.4465,3517200.0
2007-03-01 09:40:00,24.67,24.8,24.55,24.61,2011300.0,11.4049,11.465,11.3494,11.3771,2011300.0
2007-03-01 09:50:00,24.62,24.75,24.55,24.73,2447800.0,11.3817,11.4418,11.3494,11.4326,2447800.0
2007-03-01 10:00:00,24.73,24.89,24.55,24.85,2293100.0,11.4326,11.5066,11.3494,11.4881,2293100.0
2007-03-01 10:10:00,24.75,24.99,24.75,24.99,1337200.0,11.4418,11.5528,11.4418,11.5528,1337200.0
2007-03-01 10:20:00,24.99,25.0,24.79,24.98,1645800.0,11.5528,11.5574,11.4603,11.5482,1645800.0
2007-03-01 10:30:00,24.98,25.04,24.83,24.94,1116900.0,11.5482,11.5759,11.4788,11.5297,1116900.0
2007-03-01 10:40:00,24.94,25.04,24.92,24.96,766600.0,11.5297,11.5759,11.5204,11.5389,766600.0
2007-03-01 10:50:00,24.96,25.07,24.86,24.92,1361900.0,11.5389,11.5898,11.4927,11.5204,1361900.0
2007-03-01 11:00:00,24.93,25.07,24.92,25.03,917200.0,11.5251,11.5898,11.5204,11.5713,917200.0
2007-03-01 11:10:00,25.0,25.07,24.97,25.07,1228500.0,11.5574,11.5898,11.5436,11.5898,1228500.0
2007-03-01 11:20:00,25.06,25.09,25.01,25.04,764400.0,11.5852,11.599,11.562,11.5759,764400.0
2007-03-01 11:30:00,25.03,25.05,24.97,25.01,1309700.0,11.5713,11.5805,11.5436,11.562,1309700.0
2007-03-01 11:40:00,25.01,25.05,25.0,25.01,965000.0,11.562,11.5805,11.5574,11.562,965000.0
2007-03-01 11:50:00,25.01,25.02,25.0,25.01,530700.0,11.562,11.5667,11.5574,11.562,530700.0
2007-03-01 12:00:00,25.01,25.04,25.01,25.03,483600.0,11.562,11.5759,11.562,11.5713,483600.0
2007-03-01 12:10:00,25.03,25.05,25.01,25.02,637800.0,11.5713,11.5805,11.562,11.5667,637800.0
2007-03-01 12:20:00,25.01,25.06,25.01,25.03,708000.0,11.562,11.5852,11.562,11.5713,708000.0
2007-03-01 12:30:00,25.02,25.03,25.0,25.02,676200.0,11.5667,11.5713,11.5574,11.5667,676200.0
2007-03-01 12:40:00,25.02,25.07,25.02,25.06,581600.0,11.5667,11.5898,11.5667,11.5852,581600.0
2007-03-01 12:50:00,25.06,25.09,25.05,25.09,350100.0,11.5852,11.599,11.5805,11.599,350100.0
2007-03-01 13:00:00,25.08,25.12,25.05,25.07,992700.0,11.5944,11.6129,11.5805,11.5898,992700.0
2007-03-01 13:10:00,25.07,25.08,25.04,25.06,694200.0,11.5898,11.5944,11.5759,11.5852,694200.0
2007-03-01 13:20:00,25.06,25.07,25.02,25.05,832300.0,11.5852,11.5898,11.5667,11.5805,832300.0
2007-03-01 13:30:00,25.05,25.07,24.99,25.0,994100.0,11.5805,11.5898,11.5528,11.5574,994100.0
2007-03-01 13:40:00,25.0,25.06,24.99,25.05,883700.0,11.5574,11.5852,11.5528,11.5805,883700.0
2007-03-01 13:50:00,25.04,25.11,25.03,25.1,1105400.0,11.5759,11.6083,11.5713,11.6036,1105400.0
2007-03-01 14:00:00,25.09,25.19,25.07,25.17,2038500.0,11.599,11.6453,11.5898,11.636,2038500.0
2007-03-01 14:10:00,25.16,25.2,25.14,25.14,1328200.0,11.6314,11.6499,11.6221,11.6221,1328200.0
2007-03-01 14:20:00,25.14,25.17,25.12,25.15,761800.0,11.6221,11.636,11.6129,11.6268,761800.0
2007-03-01 14:30:00,25.15,25.2,25.14,25.18,537200.0,11.6268,11.6499,11.6221,11.6406,537200.0
2007-03-01 14:40:00,25.19,25.22,25.17,25.19,1123600.0,11.6453,11.6591,11.636,11.6453,1123600.0
2007-03-01 14:50:00,25.18,25.21,25.16,25.17,1105600.0,11.6406,11.6545,11.6314,11.636,1105600.0
2007-03-01 15:00:00,25.17,25.2,25.13,25.13,1206100.0,11.636,11.6499,11.6175,11.6175,1206100.0
2007-03-01 15:10:00,25.13,25.15,25.11,25.12,1313700.0,11.6175,11.6268,11.6083,11.6129,1313700.0
2007-03-01 15:20:00,25.12,25.13,25.01,25.11,2878200.0,11.6129,11.6175,11.562,11.6083,2878200.0
2007-03-01 15:30:00,25.1,25.11,25.01,25.03,1319300.0,11.6036,11.6083,11.562,11.5713,1319300.0
2007-03-01 15:40:00,25.03,25.07,25.02,25.04,1381300.0,11.5713,11.5898,11.5667,11.5759,1381300.0
2007-03-01 15:50:00,25.04,25.08,25.0,25.04,2244100.0,11.5759,11.5944,11.5574,11.5759,2244100.0
2007-03-02 09:30:00,24.98,25.0,24.9,24.92,1297200.0,11.5482,11.5574,11.5112,11.5204,1297200.0
2007-03-02 09:40:00,24.92,25.09,24.9,25.05,1265800.0,11.5204,11.599,11.5112,11.5805,1265800.0
2007-03-02 09:50:00,25.06,25.08,24.97,24.99,1026800.0,11.5852,11.5944,11.5436,11.5528,1026800.0
2007-03-02 10:00:00,24.99,25.02,24.95,24.99,1059300.0,11.5528,11.5667,11.5343,11.5528,1059300.0
2007-03-02 10:10:00,25.0,25.07,24.98,25.04,883000.0,11.5574,11.5898,11.5482,11.5759,883000.0
2007-03-02 10:20:00,25.04,25.05,24.98,25.0,867200.0,11.5759,11.5805,11.5482,11.5574,867200.0
2007-03-02 10:30:00,25.0,25.02,25.0,25.01,740400.0,11.5574,11.5667,11.5574,11.562,740400.0
2007-03-02 10:40:00,25.01,25.05,24.99,25.04,831500.0,11.562,11.5805,11.5528,11.5759,831500.0
2007-03-02 10:50:00,25.05,25.06,25.03,25.05,629300.0,11.5805,11.5852,11.5713,11.5805,629300.0
2007-03-02 11:00:00,25.05,25.05,25.0,25.04,540800.0,11.5805,11.5805,11.5574,11.5759,540800.0
2007-03-02 11:10:00,25.04,25.16,25.04,25.16,723400.0,11.5759,11.6314,11.5759,11.6314,723400.0
2007-03-02 11:20:00,25.16,25.16,25.1,25.11,531300.0,11.6314,11.6314,11.6036,11.6083,531300.0
2007-03-02 11:30:00,25.11,25.13,25.09,25.12,572600.0,11.6083,11.6175,11.599,11.6129,572600.0
2007-03-02 11:40:00,25.12,25.12,25.03,25.06,799100.0,11.6129,11.6129,11.5713,11.5852,799100.0
2007-03-02 11:50:00,25.06,25.07,25.01,25.05,687400.0,11.5852,11.5898,11.562,11.5805,687400.0
2007-03-02 12:00:00,25.05,25.14,25.04,25.12,803200.0,11.5805,11.6221,11.5759,11.6129,803200.0
2007-03-02 12:10:00,25.11,25.12,25.03,25.04,702000.0,11.6083,11.6129,11.5713,11.5759,702000.0
2007-03-02 12:20:00,25.03,25.07,25.01,25.02,467800.0,11.5713,11.5898,11.562,11.5667,467800.0
2007-03-02 12:30:00,25.01,25.02,24.94,25.0,828400.0,11.562,11.5667,11.5297,11.5574,828400.0
2007-03-02 12:40:00,25.0,25.01,24.91,24.97,816000.0,11.5574,11.562,11.5158,11.5436,816000.0
2007-03-02 12:50:00,24.96,25.03,24.96,24.98,623100.0,11.5389,11.5713,11.5389,11.5482,623100.0
2007-03-02 13:00:00,24.98,24.99,24.88,24.88,871700.0,11.5482,11.5528,11.5019,11.5019,871700.0
2007-03-02 13:10:00,24.89,24.92,24.85,24.88,604500.0,11.5066,11.5204,11.4881,11.5019,604500.0
2007-03-02 13:20:00,24.88,24.92,24.81,24.84,931400.0,11.5019,11.5204,11.4696,11.4835,931400.0
2007-03-02 13:30:00,24.85,24.86,24.77,24.84,739100.0,11.4881,11.4927,11.4511,11.4835,739100.0
2007-03-02 13:40:00,24.84,24.87,24.77,24.81,540400.0,11.4835,11.4973,11.4511,11.4696,540400.0
2007-03-02 13:50:00,24.81,24.81,24.75,24.78,714000.0,11.4696,11.4696,11.4418,11.4557,714000.0
2007-03-02 14:00:00,24.78,24.79,24.75,24.77,688500.0,11.4557,11.4603,11.4418,11.4511,688500.0
2007-03-02 14:10:00,24.77,24.78,24.75,24.76,596000.0,11.4511,11.4557,11.4418,11.4465,596000.0
2007-03-02 14:20:00,24.75,24.77,24.72,24.76,908200.0,11.4418,11.4511,11.428,11.4465,908200.0
2007-03-02 14:30:00,24.75,24.77,24.73,24.77,902400.0,11.4418,11.4511,11.4326,11.4511,902400.0
2007-03-02 14:40:00,24.77,24.86,24.76,24.82,972500.0,11.4511,11.4927,11.4465,11.4742,972500.0
2007-03-02 14:50:00,24.82,24.9,24.81,24.83,1049500.0,11.4742,11.5112,11.4696,11.4788,1049500.0
2007-03-02 15:00:00,24.82,24.89,24.82,24.89,453200.0,11.4742,11.5066,11.4742,11.5066,453200.0
2007-03-02 15:10:00,24.89,24.92,24.87,24.88,359500.0,11.5066,11.5204,11.4973,11.5019,359500.0
2007-03-02 15:20:00,24.88,24.92,24.86,24.92,968200.0,11.5019,11.5204,11.4927,11.5204,968200.0
2007-03-02 15:30:00,24.91,24.92,24.85,24.89,709800.0,11.5158,11.5204,11.4881,11.5066,709800.0
2007-03-02 15:40:00,24.89,24.9,24.82,24.85,1073000.0,11.5066,11.5112,11.4742,11.4881,1073000.0
2007-03-02 15:50:00,24.85,24.87,24.76,24.76,2200100.0,11.4881,11.4973,11.4465,11.4465,2200100.0
2007-03-05 09:30:00,24.78,24.83,24.66,24.74,1862800.0,11.4557,11.4788,11.4002,11.4372,1862800.0
2007-03-05 09:40:00,24.74,24.79,24.61,24.75,1048000.0,11.4372,11.4603,11.3771,11.4418,1048000.0
2007-03-05 09:50:00,24.75,24.85,24.7,24.84,883200.0,11.4418,11.4881,11.4187,11.4835,883200.0
2007-03-05 10:00:00,24.84,24.84,24.68,24.77,1411500.0,11.4835,11.4835,11.4095,11.4511,1411500.0
2007-03-05 10:10:00,24.76,24.93,24.75,24.83,1078500.0,11.4465,11.5251,11.4418,11.4788,1078500.0
2007-03-05 10:20:00,24.84,24.96,24.82,24.92,684700.0,11.4835,11.5389,11.4742,11.5204,684700.0
2007-03-05 10:30:00,24.92,25.0,24.86,24.9,932000.0,11.5204,11.5574,11.4927,11.5112,932000.0
2007-03-05 10:40:00,24.89,24.93,24.84,24.9,582800.0,11.5066,11.5251,11.4835,11.5112,582800.0
2007-03-05 10:50:00,24.89,24.96,24.86,24.96,514600.0,11.5066,11.5389,11.4927,11.5389,514600.0
2007-03-05 11:00:00,24.96,24.99,24.89,24.98,1245700.0,11.5389,11.5528,11.5066,11.5482,1245700.0
2007-03-05 11:10:00,24.98,25.01,24.95,25.01,600700.0,11.5482,11.562,11.5343,11.562,600700.0
2007-03-05 11:20:00,25.01,25.05,24.95,24.98,1038800.0,11.562,11.5805,11.5343,11.5482,1038800.0
2007-03-05 11:30:00,24.97,25.01,24.95,24.95,789000.0,11.5436,11.562,11.5343,11.5343,789000.0
2007-03-05 11:40:00,24.95,24.96,24.9,24.92,648200.0,11.5343,11.5389,11.5112,11.5204,648200.0
2007-03-05 11:50:00,24.92,24.92,24.78,24.8,774000.0,11.5204,11.5204,11.4557,11.465,774000.0
2007-03-05 12:00:00,24.8,24.81,24.76,24.77,1017000.0,11.465,11.4696,11.4465,11.4511,1017000.0
2007-03-05 12:10:00,24.78,24.81,24.73,24.73,729800.0,11.4557,11.4696,11.4326,11.4326,729800.0
2007-03-05 12:20:00,24.73,24.78,24.73,24.75,577800.0,11.4326,11.4557,11.4326,11.4418,577800.0
2007-03-05 12:30:00,24.76,24.77,24.71,24.74,554200.0,11.4465,11.4511,11.4234,11.4372,554200.0
2007-03-05 12:40:00,24.74,24.79,24.73,24.76,656300.0,11.4372,11.4603,11.4326,11.4465,656300.0
2007-03-05 12:50:00,24.76,24.78,24.75,24.77,377200.0,11.4465,11.4557,11.4418,11.4511,377200.0
2007-03-05 13:00:00,24.76,24.77,24.72,24.72,403900.0,11.4465,11.4511,11.428,11.428,403900.0
2007-03-05 13:10:00,24.72,24.76,24.71,24.75,667300.0,11.428,11.4465,11.4234,11.4418,667300.0
2007-03-05 13:20:00,24.75,24.77,24.74,24.77,325000.0,11.4418,11.4511,11.4372,11.4511,325000.0
2007-03-05 13:30:00,24.77,24.79,24.76,24.77,438900.0,11.4511,11.4603,11.4465,11.4511,438900.0
2007-03-05 13:40:00,24.78,24.84,24.77,24.84,441100.0,11.4557,11.4835,11.4511,11.4835,441100.0
2007-03-05 13:50:00,24.84,24.88,24.81,24.88,470100.0,11.4835,11.5019,11.4696,11.5019,470100.0
2007-03-05 14:00:00,24.88,24.93,24.84,24.89,871100.0,11.5019,11.5251,11.4835,11.5066,871100.0
2007-03-05 14:10:00,24.89,24.9,24.8,24.84,707400.0,11.5066,11.5112,11.465,11.4835,707400.0
2007-03-05 14:20:00,24.85,24.85,24.81,24.82,352200.0,11.4881,11.4881,11.4696,11.4742,352200.0
2007-03-05 14:30:00,24.82,24.9,24.81,24.85,1670900.0,11.4742,11.5112,11.4696,11.4881,1670900.0
2007-03-05 14:40:00,24.85,24.93,24.84,24.93,624400.0,11.4881,11.5251,11.4835,11.5251,624400.0
2007-03-05 14:50:00,24.92,24.95,24.83,24.86,688500.0,11.5204,11.5343,11.4788,11.4927,688500.0
2007-03-05 15:00:00,24.87,24.87,24.78,24.79,995000.0,11.4973,11.4973,11.4557,11.4603,995000.0
2007-03-05 15:10:00,24.78,24.8,24.72,24.79,967200.0,11.4557,11.465,11.428,11.4603,967200.0
2007-03-05 15:20:00,24.8,24.87,24.77,24.86,823900.0,11.465,11.4973,11.4511,11.4927,823900.0
2007-03-05 15:30:00,24.87,24.88,24.75,24.77,1100500.0,11.4973,11.5019,11.4418,11.4511,1100500.0
2007-03-05 15:40:00,24.77,24.78,24.74,24.75,1044400.0,11.4511,11.4557,11.4372,11.4418,1044400.0
2007-03-05 15:50:00,24.75,24.76,24.68,24.71,1904600.0,11.4418,11.4465,11.4095,11.4234,1904600.0
2007-03-06 09:30:00,24.97,24.99,24.84,24.85,1894200.0,11.5436,11.5528,11.4835,11.4881,1894200.0
2007-03-06 09:40:00,24.85,24.88,24.8,24.86,1041700.0,11.4881,11.5019,11.465,11.4927,1041700.0
2007-03-06 09:50:00,24.86,24.88,24.81,24.85,989600.0,11.4927,11.5019,11.4696,11.4881,989600.0
2007-03-06 10:00:00,24.85,24.86,24.8,24.82,949000.0,11.4881,11.4927,11.465,11.4742,949000.0
2007-03-06 10:10:00,24.83,24.9,24.79,24.87,1376200.0,11.4788,11.5112,11.4603,11.4973,1376200.0
2007-03-06 10:20:00,24.87,24.97,24.85,24.97,902300.0,11.4973,11.5436,11.4881,11.5436,902300.0
2007-03-06 10:30:00,24.97,24.98,24.92,24.97,797000.0,11.5436,11.5482,11.5204,11.5436,797000.0
2007-03-06 10:40:00,24.97,24.98,24.86,24.9,778600.0,11.5436,11.5482,11.4927,11.5112,778600.0
2007-03-06 10:50:00,24.9,24.96,24.89,24.91,594000.0,11.5112,11.5389,11.5066,11.5158,594000.0
2007-03-06 11:00:00,24.91,24.96,24.9,24.93,372100.0,11.5158,11.5389,11.5112,11.5251,372100.0
2007-03-06 11:10:00,24.92,24.95,24.91,24.94,461300.0,11.5204,11.5343,11.5158,11.5297,461300.0
2007-03-06 11:20:00,24.93,24.97,24.93,24.96,515600.0,11.5251,11.5436,11.5251,11.5389,515600.0
2007-03-06 11:30:00,24.97,24.97,24.94,24.95,685400.0,11.5436,11.5436,11.5297,11.5343,685400.0
2007-03-06 11:40:00,24.95,24.99,24.94,24.96,731500.0,11.5343,11.5528,11.5297,11.5389,731500.0
2007-03-06 11:50:00,24.96,24.99,24.88,24.94,539500.0,11.5389,11.5528,11.5019,11.5297,539500.0
2007-03-06 12:00:00,24.94,24.95,24.87,24.93,1112600.0,11.5297,11.5343,11.4973,11.5251,1112600.0
2007-03-06 12:10:00,24.93,24.93,24.88,24.91,630700.0,11.5251,11.5251,11.5019,11.5158,630700.0
2007-03-06 12:20:00,24.91,24.93,24.87,24.91,577700.0,11.5158,11.5251,11.4973,11.5158,577700.0
2007-03-06 12:30:00,24.92,24.94,24.89,24.92,598200.0,11.5204,11.5297,11.5066,11.5204,598200.0
2007-03-06 12:40:00,24.91,24.95,24.91,24.95,371600.0,11.5158,11.5343,11.5158,11.5343,371600.0
2007-03-06 12:50:00,24.95,24.95,24.92,24.93,367500.0,11.5343,11.5343,11.5204,11.5251,367500.0
2007-03-06 13:00:00,24.93,24.95,24.9,24.93,388800.0,11.5251,11.5343,11.5112,11.5251,388800.0
2007-03-06 13:10:00,24.94,25.0,24.94,24.96,1200300.0,11.5297,11.5574,11.5297,11.5389,1200300.0
2007-03-06 13:20:00,24.95,24.98,24.94,24.97,578500.0,11.5343,11.5482,11.5297,11.5436,578500.0
2007-03-06 13:30:00,24.97,25.02,24.95,25.01,946700.0,11.5436,11.5667,11.5343,11.562,946700.0
2007-03-06 13:40:00,25.02,25.07,25.01,25.04,709800.0,11.5667,11.5898,11.562,11.5759,709800.0
2007-03-06 13:50:00,25.05,25.07,25.02,25.03,539300.0,11.5805,11.5898,11.5667,11.5713,539300.0
2007-03-06 14:00:00,25.04,25.09,25.03,25.05,764600.0,11.5759,11.599,11.5713,11.5805,764600.0
2007-03-06 14:10:00,25.06,25.1,25.05,25.09,764400.0,11.5852,11.6036,11.5805,11.599,764400.0
2007-03-06 14:20:00,25.09,25.15,25.09,25.15,1020200.0,11.599,11.6268,11.599,11.6268,1020200.0
2007-03-06 14:30:00,25.15,25.17,25.1,25.12,1284000.0,11.6268,11.636,11.6036,11.6129,1284000.0
2007-03-06 14:40:00,25.12,25.14,25.09,25.12,590800.0,11.6129,11.6221,11.599,11.6129,590800.0
2007-03-06 14:50:00,25.13,25.21,25.11,25.17,785700.0,11.6175,11.6545,11.6083,11.636,785700.0
2007-03-06 15:00:00,25.17,25.21,25.15,25.2,852800.0,11.636,11.6545,11.6268,11.6499,852800.0
2007-03-06 15:10:00,25.2,25.26,25.2,25.24,1773100.0,11.6499,11.6776,11.6499,11.6684,1773100.0
2007-03-06 15:20:00,25.24,25.26,25.2,25.2,1489800.0,11.6684,11.6776,11.6499,11.6499,1489800.0
2007-03-06 15:30:00,25.21,25.24,25.15,25.16,1844500.0,11.6545,11.6684,11.6268,11.6314,1844500.0
2007-03-06 15:40:00,25.17,25.22,25.08,25.16,1908600.0,11.636,11.6591,11.5944,11.6314,1908600.0
2007-03-06 15:50:00,25.16,25.23,25.16,25.2,1706300.0,11.6314,11.6637,11.6314,11.6499,1706300.0
2007-03-07 09:30:00,25.35,25.38,25.21,25.24,2012000.0,11.7192,11.7331,11.6545,11.6684,2012000.0
2007-03-07 09:40:00,25.25,25.35,25.21,25.33,1035800.0,11.673,11.7192,11.6545,11.71,1035800.0
2007-03-07 09:50:00,25.33,25.34,25.3,25.34,1262500.0,11.71,11.7146,11.6961,11.7146,1262500.0
2007-03-07 10:00:00,25.34,25.44,25.28,25.42,1439900.0,11.7146,11.7608,11.6869,11.7516,1439900.0
2007-03-07 10:10:00,25.43,25.46,25.37,25.45,1858000.0,11.7562,11.7701,11.7285,11.7655,1858000.0
2007-03-07 10:20:00,25.45,25.48,25.43,25.43,1158700.0,11.7655,11.7793,11.7562,11.7562,1158700.0
2007-03-07 10:30:00,25.44,25.46,25.41,25.42,840300.0,11.7608,11.7701,11.747,11.7516,840300.0
2007-03-07 10:40:00,25.42,25.44,25.38,25.39,773300.0,11.7516,11.7608,11.7331,11.7377,773300.0
2007-03-07 10:50:00,25.38,25.39,25.28,25.3,1535600.0,11.7331,11.7377,11.6869,11.6961,1535600.0
2007-03-07 11:00:00,25.3,25.42,25.25,25.27,1064300.0,11.6961,11.7516,11.673,11.6822,1064300.0
2007-03-07 11:10:00,25.28,25.37,25.24,25.36,957400.0,11.6869,11.7285,11.6684,11.7238,957400.0
2007-03-07 11:20:00,25.37,25.44,25.35,25.41,1064700.0,11.7285,11.7608,11.7192,11.747,1064700.0
2007-03-07 11:30:00,25.41,25.47,25.35,25.45,1547100.0,11.747,11.7747,11.7192,11.7655,1547100.0
2007-03-07 11:40:00,25.46,25.47,25.4,25.42,786000.0,11.7701,11.7747,11.7423,11.7516,786000.0
2007-03-07 11:50:00,25.42,25.44,25.28,25.42,496200.0,11.7516,11.7608,11.6869,11.7516,496200.0
2007-03-07 12:00:00,25.43,25.43,25.37,25.4,626900.0,11.7562,11.7562,11.7285,11.7423,626900.0
2007-03-07 12:10:00,25.41,25.42,25.32,25.32,590500.0,11.747,11.7516,11.7054,11.7054,590500.0
2007-03-07 12:20:00,25.32,25.39,25.31,25.38,983500.0,11.7054,11.7377,11.7007,11.7331,983500.0
2007-03-07 12:30:00,25.38,25.4,25.36,25.36,646100.0,11.7331,11.7423,11.7238,11.7238,646100.0
2007-03-07 12:40:00,25.36,25.37,25.31,25.35,705900.0,11.7238,11.7285,11.7007,11.7192,705900.0
2007-03-07 12:50:00,25.34,25.42,25.34,25.39,538400.0,11.7146,11.7516,11.7146,11.7377,538400.0
2007-03-07 13:00:00,25.39,25.39,25.36,25.37,644200.0,11.7377,11.7377,11.7238,11.7285,644200.0
2007-03-07 13:10:00,25.38,25.38,25.35,25.36,367100.0,11.7331,11.7331,11.7192,11.7238,367100.0
2007-03-07 13:20:00,25.36,25.42,25.35,25.38,675700.0,11.7238,11.7516,11.7192,11.7331,675700.0
2007-03-07 13:30:00,25.39,25.45,25.37,25.44,407100.0,11.7377,11.7655,11.7285,11.7608,407100.0
2007-03-07 13:40:00,25.45,25.49,25.44,25.48,467900.0,11.7655,11.7839,11.7608,11.7793,467900.0
2007-03-07 13:50:00,25.48,25.48,25.43,25.46,496000.0,11.7793,11.7793,11.7562,11.7701,496000.0
2007-03-07 14:00:00,25.45,25.46,25.41,25.42,658700.0,11.7655,11.7701,11.747,11.7516,658700.0
2007-03-07 14:10:00,25.42,25.43,25.37,25.42,884800.0,11.7516,11.7562,11.7285,11.7516,884800.0
2007-03-07 14:20:00,25.43,25.44,25.39,25.42,556900.0,11.7562,11.7608,11.7377,11.7516,556900.0
2007-03-07 14:30:00,25.42,25.43,25.39,25.41,777000.0,11.7516,11.7562,11.7377,11.747,777000.0
2007-03-07 14:40:00,25.42,25.46,25.41,25.45,585900.0,11.7516,11.7701,11.747,11.7655,585900.0
2007-03-07 14:50:00,25.46,25.46,25.41,25.43,1099200.0,11.7701,11.7701,11.747,11.7562,1099200.0
2007-03-07 15:00:00,25.43,25.47,25.42,25.42,435600.0,11.7562,11.7747,11.7516,11.7516,435600.0
2007-03-07 15:10:00,25.42,25.47,25.39,25.44,698700.0,11.7516,11.7747,11.7377,11.7608,698700.0
2007-03-07 15:20:00,25.44,25.45,25.38,25.38,867100.0,11.7608,11.7655,11.7331,11.7331,867100.0
2007-03-07 15:30:00,25.38,25.39,25.37,25.37,800000.0,11.7331,11.7377,11.7285,11.7285,800000.0
2007-03-07 15:40:00,25.37,25.48,25.28,25.32,1752500.0,11.7285,11.7793,11.6869,11.7054,1752500.0
2007-03-07 15:50:00,25.33,25.34,23.31,25.27,2100600.0,11.71,11.7146,10.7761,11.6822,2100600.0
2007-03-08 09:30:00,25.43,25.47,25.38,25.39,912500.0,11.7562,11.7747,11.7331,11.7377,912500.0
2007-03-08 09:40:00,25.39,25.43,25.32,25.33,928000.0,11.7377,11.7562,11.7054,11.71,928000.0
2007-03-08 09:50:00,25.33,25.44,25.31,25.38,993800.0,11.71,11.7608,11.7007,11.7331,993800.0
2007-03-08 10:00:00,25.37,25.41,25.33,25.4,682400.0,11.7285,11.747,11.71,11.7423,682400.0
2007-03-08 10:10:00,25.39,25.41,25.37,25.39,446500.0,11.7377,11.747,11.7285,11.7377,446500.0
2007-03-08 10:20:00,25.39,25.45,25.38,25.45,603400.0,11.7377,11.7655,11.7331,11.7655,603400.0
2007-03-08 10:30:00,25.45,25.5,25.42,25.45,825300.0,11.7655,11.7886,11.7516,11.7655,825300.0
2007-03-08 10:40:00,25.44,25.45,25.39,25.44,638200.0,11.7608,11.7655,11.7377,11.7608,638200.0
2007-03-08 10:50:00,25.44,25.5,25.41,25.47,555700.0,11.7608,11.7886,11.747,11.7747,555700.0
2007-03-08 11:00:00,25.46,25.5,25.46,25.47,638500.0,11.7701,11.7886,11.7701,11.7747,638500.0
2007-03-08 11:10:00,25.47,25.5,25.46,25.48,532600.0,11.7747,11.7886,11.7701,11.7793,532600.0
2007-03-08 11:20:00,25.48,25.5,25.45,25.48,821300.0,11.7793,11.7886,11.7655,11.7793,821300.0
2007-03-08 11:30:00,25.48,25.5,25.47,25.49,686000.0,11.7793,11.7886,11.7747,11.7839,686000.0
2007-03-08 11:40:00,25.5,25.52,25.46,25.49,872600.0,11.7886,11.7978,11.7701,11.7839,872600.0
2007-03-08 11:50:00,25.48,25.5,25.43,25.48,382200.0,11.7793,11.7886,11.7562,11.7793,382200.0
2007-03-08 12:00:00,25.48,25.48,25.44,25.47,682800.0,11.7793,11.7793,11.7608,11.7747,682800.0
2007-03-08 12:10:00,25.47,25.49,25.45,25.48,446000.0,11.7747,11.7839,11.7655,11.7793,446000.0
2007-03-08 12:20:00,25.49,25.5,25.47,25.48,348800.0,11.7839,11.7886,11.7747,11.7793,348800.0
2007-03-08 12:30:00,25.47,25.49,25.46,25.49,351600.0,11.7747,11.7839,11.7701,11.7839,351600.0
2007-03-08 12:40:00,25.49,25.49,25.41,25.43,462000.0,11.7839,11.7839,11.747,11.7562,462000.0
2007-03-08 12:50:00,25.43,25.47,25.43,25.46,268100.0,11.7562,11.7747,11.7562,11.7701,268100.0
2007-03-08 13:00:00,25.45,25.47,25.41,25.41,571700.0,11.7655,11.7747,11.747,11.747,571700.0
2007-03-08 13:10:00,25.41,25.42,25.39,25.4,546500.0,11.747,11.7516,11.7377,11.7423,546500.0
2007-03-08 13:20:00,25.4,25.43,25.39,25.42,268700.0,11.7423,11.7562,11.7377,11.7516,268700.0
2007-03-08 13:30:00,25.42,25.43,25.4,25.41,207800.0,11.7516,11.7562,11.7423,11.747,207800.0
2007-03-08 13:40:00,25.41,25.47,25.41,25.46,419900.0,11.747,11.7747,11.747,11.7701,419900.0
2007-03-08 13:50:00,25.45,25.48,25.45,25.46,960200.0,11.7655,11.7793,11.7655,11.7701,960200.0
2007-03-08 14:00:00,25.46,25.48,25.44,25.47,631200.0,11.7701,11.7793,11.7608,11.7747,631200.0
2007-03-08 14:10:00,25.46,25.48,25.44,25.44,682500.0,11.7701,11.7793,11.7608,11.7608,682500.0
2007-03-08 14:20:00,25.44,25.47,25.43,25.45,736900.0,11.7608,11.7747,11.7562,11.7655,736900.0
2007-03-08 14:30:00,25.45,25.46,25.35,25.4,1780700.0,11.7655,11.7701,11.7192,11.7423,1780700.0
2007-03-08 14:40:00,25.4,25.46,25.38,25.4,1020900.0,11.7423,11.7701,11.7331,11.7423,1020900.0
2007-03-08 14:50:00,25.41,25.44,25.4,25.41,634400.0,11.747,11.7608,11.7423,11.747,634400.0
2007-03-08 15:00:00,25.42,25.48,25.41,25.45,765100.0,11.7516,11.7793,11.747,11.7655,765100.0
2007-03-08 15:10:00,25.45,25.46,25.4,25.42,734000.0,11.7655,11.7701,11.7423,11.7516,734000.0
2007-03-08 15:20:00,25.42,25.45,25.42,25.44,486100.0,11.7516,11.7655,11.7516,11.7608,486100.0
2007-03-08 15:30:00,25.44,25.48,25.43,25.47,666500.0,11.7608,11.7793,11.7562,11.7747,666500.0
2007-03-08 15:40:00,25.47,25.48,25.36,25.38,1441400.0,11.7747,11.7793,11.7238,11.7331,1441400.0
2007-03-08 15:50:00,25.39,25.41,25.32,25.41,1801900.0,11.7377,11.747,11.7054,11.747,1801900.0
2007-03-09 09:30:00,25.38,25.51,25.38,25.42,1140500.0,11.7331,11.7932,11.7331,11.7516,1140500.0
2007-03-09 09:40:00,25.43,25.49,25.4,25.49,785100.0,11.7562,11.7839,11.7423,11.7839,785100.0
2007-03-09 09:50:00,25.49,25.5,25.46,25.47,705600.0,11.7839,11.7886,11.7701,11.7747,705600.0
2007-03-09 10:00:00,25.46,25.5,25.39,25.42,1173200.0,11.7701,11.7886,11.7377,11.7516,1173200.0
2007-03-09 10:10:00,25.42,25.47,25.39,25.41,656600.0,11.7516,11.7747,11.7377,11.747,656600.0
2007-03-09 10:20:00,25.42,25.5,25.4,25.5,643600.0,11.7516,11.7886,11.7423,11.7886,643600.0
2007-03-09 10:30:00,25.49,25.5,25.45,25.48,381900.0,11.7839,11.7886,11.7655,11.7793,381900.0
2007-03-09 10:40:00,25.48,25.55,25.47,25.5,842300.0,11.7793,11.8117,11.7747,11.7886,842300.0
2007-03-09 10:50:00,25.51,25.53,25.49,25.5,367600.0,11.7932,11.8024,11.7839,11.7886,367600.0
2007-03-09 11:00:00,25.5,25.51,25.47,25.47,297600.0,11.7886,11.7932,11.7747,11.7747,297600.0
2007-03-09 11:10:00,25.47,25.51,25.46,25.5,409500.0,11.7747,11.7932,11.7701,11.7886,409500.0
2007-03-09 11:20:00,25.5,25.51,25.47,25.49,406900.0,11.7886,11.7932,11.7747,11.7839,406900.0
2007-03-09 11:30:00,25.5,25.52,25.49,25.51,542100.0,11.7886,11.7978,11.7839,11.7932,542100.0
2007-03-09 11:40:00,25.51,25.52,25.5,25.51,253100.0,11.7932,11.7978,11.7886,11.7932,253100.0
2007-03-09 11:50:00,25.51,25.52,25.46,25.48,297300.0,11.7932,11.7978,11.7701,11.7793,297300.0
2007-03-09 12:00:00,25.48,25.52,25.47,25.5,258800.0,11.7793,11.7978,11.7747,11.7886,258800.0
2007-03-09 12:10:00,25.5,25.52,25.49,25.5,380200.0,11.7886,11.7978,11.7839,11.7886,380200.0
2007-03-09 12:20:00,25.5,25.52,25.5,25.52,211800.0,11.7886,11.7978,11.7886,11.7978,211800.0
2007-03-09 12:30:00,25.52,25.52,25.49,25.51,406400.0,11.7978,11.7978,11.7839,11.7932,406400.0
2007-03-09 12:40:00,25.5,25.51,25.47,25.48,384000.0,11.7886,11.7932,11.7747,11.7793,384000.0
2007-03-09 12:50:00,25.47,25.48,25.46,25.48,327100.0,11.7747,11.7793,11.7701,11.7793,327100.0
2007-03-09 13:00:00,25.47,25.51,25.47,25.5,274000.0,11.7747,11.7932,11.7747,11.7886,274000.0
2007-03-09 13:10:00,25.5,25.5,25.45,25.46,460900.0,11.7886,11.7886,11.7655,11.7701,460900.0
2007-03-09 13:20:00,25.45,25.48,25.45,25.45,376500.0,11.7655,11.7793,11.7655,11.7655,376500.0
2007-03-09 13:30:00,25.46,25.48,25.44,25.46,390900.0,11.7701,11.7793,11.7608,11.7701,390900.0
2007-03-09 13:40:00,25.46,25.48,25.45,25.48,297500.0,11.7701,11.7793,11.7655,11.7793,297500.0
2007-03-09 13:50:00,25.47,25.48,25.43,25.43,615300.0,11.7747,11.7793,11.7562,11.7562,615300.0
2007-03-09 14:00:00,25.43,25.44,25.38,25.42,695100.0,11.7562,11.7608,11.7331,11.7516,695100.0
2007-03-09 14:10:00,25.43,25.44,25.42,25.43,283900.0,11.7562,11.7608,11.7516,11.7562,283900.0
2007-03-09 14:20:00,25.42,25.46,25.4,25.41,427100.0,11.7516,11.7701,11.7423,11.747,427100.0
2007-03-09 14:30:00,25.42,25.43,25.38,25.42,636600.0,11.7516,11.7562,11.7331,11.7516,636600.0
2007-03-09 14:40:00,25.42,25.46,25.42,25.46,383700.0,11.7516,11.7701,11.7516,11.7701,383700.0
2007-03-09 14:50:00,25.46,25.48,25.44,25.47,340000.0,11.7701,11.7793,11.7608,11.7747,340000.0
2007-03-09 15:00:00,25.47,25.48,25.42,25.43,712900.0,11.7747,11.7793,11.7516,11.7562,712900.0
2007-03-09 15:10:00,25.43,25.46,25.42,25.45,524000.0,11.7562,11.7701,11.7516,11.7655,524000.0
2007-03-09 15:20:00,25.45,25.46,25.4,25.4,358500.0,11.7655,11.7701,11.7423,11.7423,358500.0
2007-03-09 15:30:00,25.41,25.44,25.38,25.42,1137100.0,11.747,11.7608,11.7331,11.7516,1137100.0
2007-03-09 15:40:00,25.42,25.47,25.4,25.46,762900.0,11.7516,11.7747,11.7423,11.7701,762900.0
2007-03-09 15:50:00,25.47,25.47,25.38,25.41,1497900.0,11.7747,11.7747,11.7331,11.747,1497900.0
2007-03-12 09:30:00,25.41,25.5,25.31,25.36,956300.0,11.747,11.7886,11.7007,11.7238,956300.0
2007-03-12 09:40:00,25.36,25.39,25.31,25.32,546000.0,11.7238,11.7377,11.7007,11.7054,546000.0
2007-03-12 09:50:00,25.32,25.33,25.26,25.28,718100.0,11.7054,11.71,11.6776,11.6869,718100.0
2007-03-12 10:00:00,25.28,25.3,25.24,25.28,611400.0,11.6869,11.6961,11.6684,11.6869,611400.0
2007-03-12 10:10:00,25.28,25.35,25.27,25.33,436000.0,11.6869,11.7192,11.6822,11.71,436000.0
2007-03-12 10:20:00,25.33,25.35,25.31,25.35,424600.0,11.71,11.7192,11.7007,11.7192,424600.0
2007-03-12 10:30:00,25.34,25.37,25.3,25.37,435300.0,11.7146,11.7285,11.6961,11.7285,435300.0
2007-03-12 10:40:00,25.36,25.37,25.31,25.32,389900.0,11.7238,11.7285,11.7007,11.7054,389900.0
2007-03-12 10:50:00,25.31,25.33,25.31,25.31,374500.0,11.7007,11.71,11.7007,11.7007,374500.0
2007-03-12 11:00:00,25.32,25.33,25.29,25.3,545200.0,11.7054,11.71,11.6915,11.6961,545200.0
2007-03-12 11:10:00,25.29,25.3,25.28,25.29,435500.0,11.6915,11.6961,11.6869,11.6915,435500.0
2007-03-12 11:20:00,25.3,25.3,25.25,25.26,481200.0,11.6961,11.6961,11.673,11.6776,481200.0
2007-03-12 11:30:00,25.26,25.26,25.2,25.24,671600.0,11.6776,11.6776,11.6499,11.6684,671600.0
2007-03-12 11:40:00,25.23,25.25,25.23,25.23,613500.0,11.6637,11.673,11.6637,11.6637,613500.0
2007-03-12 11:50:00,25.24,25.25,25.23,25.25,376900.0,11.6684,11.673,11.6637,11.673,376900.0
2007-03-12 12:00:00,25.24,25.32,25.23,25.3,549500.0,11.6684,11.7054,11.6637,11.6961,549500.0
2007-03-12 12:10:00,25.31,25.38,25.3,25.35,617600.0,11.7007,11.7331,11.6961,11.7192,617600.0
2007-03-12 12:20:00,25.35,25.36,25.31,25.31,421300.0,11.7192,11.7238,11.7007,11.7007,421300.0
2007-03-12 12:30:00,25.31,25.33,25.3,25.32,458600.0,11.7007,11.71,11.6961,11.7054,458600.0
2007-03-12 12:40:00,25.31,25.33,25.29,25.29,342500.0,11.7007,11.71,11.6915,11.6915,342500.0
2007-03-12 12:50:00,25.29,25.31,25.27,25.31,307900.0,11.6915,11.7007,11.6822,11.7007,307900.0
2007-03-12 13:00:00,25.31,25.32,25.29,25.3,602800.0,11.7007,11.7054,11.6915,11.6961,602800.0
2007-03-12 13:10:00,25.31,25.31,25.28,25.29,232400.0,11.7007,11.7007,11.6869,11.6915,232400.0
2007-03-12 13:20:00,25.28,25.3,25.27,25.29,576500.0,11.6869,11.6961,11.6822,11.6915,576500.0
2007-03-12 13:30:00,25.29,25.29,25.25,25.28,396900.0,11.6915,11.6915,11.673,11.6869,396900.0
2007-03-12 13:40:00,25.28,25.3,25.27,25.29,497000.0,11.6869,11.6961,11.6822,11.6915,497000.0
2007-03-12 13:50:00,25.3,25.3,25.29,25.29,133000.0,11.6961,11.6961,11.6915,11.6915,133000.0
2007-03-12 14:00:00,25.3,25.3,25.23,25.24,979600.0,11.6961,11.6961,11.6637,11.6684,979600.0
2007-03-12 14:10:00,25.24,25.27,25.21,25.26,594400.0,11.6684,11.6822,11.6545,11.6776,594400.0
2007-03-12 14:20:00,25.26,25.31,25.25,25.29,737900.0,11.6776,11.7007,11.673,11.6915,737900.0
2007-03-12 14:30:00,25.3,25.34,25.28,25.33,788200.0,11.6961,11.7146,11.6869,11.71,788200.0
2007-03-12 14:40:00,25.33,25.36,25.32,25.34,852600.0,11.71,11.7238,11.7054,11.7146,852600.0
2007-03-12 14:50:00,25.34,25.35,25.33,25.34,486900.0,11.7146,11.7192,11.71,11.7146,486900.0
2007-03-12 15:00:00,25.33,25.34,25.29,25.34,773400.0,11.71,11.7146,11.6915,11.7146,773400.0
2007-03-12 15:10:00,25.34,25.35,25.32,25.34,655500.0,11.7146,11.7192,11.7054,11.7146,655500.0
2007-03-12 15:20:00,25.35,25.35,25.31,25.31,530500.0,11.7192,11.7192,11.7007,11.7007,530500.0
2007-03-12 15:30:00,25.31,25.35,25.27,25.31,1580000.0,11.7007,11.7192,11.6822,11.7007,1580000.0
2007-03-12 15:40:00,25.31,25.38,25.3,25.36,1134900.0,11.7007,11.7331,11.6961,11.7238,1134900.0
2007-03-12 15:50:00,25.35,25.38,25.34,25.38,913400.0,11.7192,11.7331,11.7146,11.7331,913400.0
2007-03-13 09:30:00,25.34,25.4,25.2,25.26,888600.0,11.7146,11.7423,11.6499,11.6776,888600.0
2007-03-13 09:40:00,25.26,25.32,25.26,25.3,597100.0,11.6776,11.7054,11.6776,11.6961,597100.0
2007-03-13 09:50:00,25.29,25.34,25.29,25.31,526000.0,11.6915,11.7146,11.6915,11.7007,526000.0
2007-03-13 10:00:00,25.3,25.32,25.25,25.27,531600.0,11.6961,11.7054,11.673,11.6822,531600.0
2007-03-13 10:10:00,25.26,25.37,25.26,25.36,464000.0,11.6776,11.7285,11.6776,11.7238,464000.0
2007-03-13 10:20:00,25.37,25.4,25.34,25.37,591400.0,11.7285,11.7423,11.7146,11.7285,591400.0
2007-03-13 10:30:00,25.37,25.39,25.33,25.35,440200.0,11.7285,11.7377,11.71,11.7192,440200.0
2007-03-13 10:40:00,25.35,25.36,25.32,25.35,518600.0,11.7192,11.7238,11.7054,11.7192,518600.0
2007-03-13 10:50:00,25.35,25.37,25.34,25.34,518900.0,11.7192,11.7285,11.7146,11.7146,518900.0
2007-03-13 11:00:00,25.34,25.35,25.3,25.32,688100.0,11.7146,11.7192,11.6961,11.7054,688100.0
2007-03-13 11:10:00,25.31,25.34,25.31,25.32,420400.0,11.7007,11.7146,11.7007,11.7054,420400.0
2007-03-13 11:20:00,25.33,25.33,25.29,25.31,626100.0,11.71,11.71,11.6915,11.7007,626100.0
2007-03-13 11:30:00,25.31,25.35,25.3,25.34,474500.0,11.7007,11.7192,11.6961,11.7146,474500.0
2007-03-13 11:40:00,25.33,25.35,25.3,25.32,634100.0,11.71,11.7192,11.6961,11.7054,634100.0
2007-03-13 11:50:00,25.32,25.33,25.3,25.33,363300.0,11.7054,11.71,11.6961,11.71,363300.0
2007-03-13 12:00:00,25.33,25.35,25.32,25.33,650900.0,11.71,11.7192,11.7054,11.71,650900.0
2007-03-13 12:10:00,25.33,25.33,25.23,25.25,880800.0,11.71,11.71,11.6637,11.673,880800.0
2007-03-13 12:20:00,25.26,25.27,25.18,25.18,746900.0,11.6776,11.6822,11.6406,11.6406,746900.0
2007-03-13 12:30:00,25.18,25.24,25.12,25.22,850200.0,11.6406,11.6684,11.6129,11.6591,850200.0
2007-03-13 12:40:00,25.22,25.27,25.21,25.23,364700.0,11.6591,11.6822,11.6545,11.6637,364700.0
2007-03-13 12:50:00,25.23,25.24,25.15,25.2,390100.0,11.6637,11.6684,11.6268,11.6499,390100.0
2007-03-13 13:00:00,25.19,25.25,25.18,25.21,383100.0,11.6453,11.673,11.6406,11.6545,383100.0
2007-03-13 13:10:00,25.22,25.22,25.17,25.17,288500.0,11.6591,11.6591,11.636,11.636,288500.0
2007-03-13 13:20:00,25.17,25.18,25.13,25.13,471700.0,11.636,11.6406,11.6175,11.6175,471700.0
2007-03-13 13:30:00,25.13,25.14,25.1,25.1,856200.0,11.6175,11.6221,11.6036,11.6036,856200.0
2007-03-13 13:40:00,25.1,25.16,25.09,25.11,1090800.0,11.6036,11.6314,11.599,11.6083,1090800.0
2007-03-13 13:50:00,25.12,25.15,25.09,25.15,611900.0,11.6129,11.6268,11.599,11.6268,611900.0
2007-03-13 14:00:00,25.15,25.15,25.04,25.04,1138000.0,11.6268,11.6268,11.5759,11.5759,1138000.0
2007-03-13 14:10:00,25.05,25.07,25.0,25.06,1000300.0,11.5805,11.5898,11.5574,11.5852,1000300.0
2007-03-13 14:20:00,25.06,25.06,24.98,25.03,1246900.0,11.5852,11.5852,11.5482,11.5713,1246900.0
2007-03-13 14:30:00,25.03,25.06,24.97,25.0,1017700.0,11.5713,11.5852,11.5436,11.5574,1017700.0
2007-03-13 14:40:00,24.99,25.03,24.99,25.0,455100.0,11.5528,11.5713,11.5528,11.5574,455100.0
2007-03-13 14:50:00,25.01,25.04,24.92,24.94,1328400.0,11.562,11.5759,11.5204,11.5297,1328400.0
2007-03-13 15:00:00,24.94,24.95,24.86,24.88,1912300.0,11.5297,11.5343,11.4927,11.5019,1912300.0
2007-03-13 15:10:00,24.87,24.95,24.87,24.94,958300.0,11.4973,11.5343,11.4973,11.5297,958300.0
2007-03-13 15:20:00,24.94,25.03,24.94,24.99,1017900.0,11.5297,11.5713,11.5297,11.5528,1017900.0
2007-03-13 15:30:00,24.98,25.03,24.98,25.02,1103100.0,11.5482,11.5713,11.5482,11.5667,1103100.0
2007-03-13 15:40:00,25.02,25.02,24.93,24.97,2008800.0,11.5667,11.5667,11.5251,11.5436,2008800.0
2007-03-13 15:50:00,24.98,24.98,24.9,24.92,2281400.0,11.5482,11.5482,11.5112,11.5204,2281400.0
2007-03-14 09:30:00,24.92,25.08,24.82,24.93,1929100.0,11.5204,11.5944,11.4742,11.5251,1929100.0
2007-03-14 09:40:00,24.93,24.93,24.86,24.86,1156000.0,11.5251,11.5251,11.4927,11.4927,1156000.0
2007-03-14 09:50:00,24.87,24.9,24.85,24.88,1328100.0,11.4973,11.5112,11.4881,11.5019,1328100.0
2007-03-14 10:00:00,24.88,24.88,24.72,24.79,2367800.0,11.5019,11.5019,11.428,11.4603,2367800.0
2007-03-14 10:10:00,24.78,24.89,24.77,24.88,1147500.0,11.4557,11.5066,11.4511,11.5019,1147500.0
2007-03-14 10:20:00,24.88,24.98,24.8,24.93,1361500.0,11.5019,11.5482,11.465,11.5251,1361500.0
2007-03-14 10:30:00,24.93,25.02,24.92,24.94,814000.0,11.5251,11.5667,11.5204,11.5297,814000.0
2007-03-14 10:40:00,24.94,24.99,24.9,24.92,837300.0,11.5297,11.5528,11.5112,11.5204,837300.0
2007-03-14 10:50:00,24.92,24.93,24.86,24.86,659400.0,11.5204,11.5251,11.4927,11.4927,659400.0
2007-03-14 11:00:00,24.86,24.92,24.84,24.88,1481100.0,11.4927,11.5204,11.4835,11.5019,1481100.0
2007-03-14 11:10:00,24.88,24.89,24.85,24.86,945500.0,11.5019,11.5066,11.4881,11.4927,945500.0
2007-03-14 11:20:00,24.85,24.86,24.8,24.81,724200.0,11.4881,11.4927,11.465,11.4696,724200.0
2007-03-14 11:30:00,24.81,24.82,24.76,24.81,1411200.0,11.4696,11.4742,11.4465,11.4696,1411200.0
2007-03-14 11:40:00,24.81,24.83,24.78,24.82,718400.0,11.4696,11.4788,11.4557,11.4742,718400.0
2007-03-14 11:50:00,24.83,24.83,24.79,24.82,354400.0,11.4788,11.4788,11.4603,11.4742,354400.0
2007-03-14 12:00:00,24.82,24.83,24.75,24.75,1111300.0,11.4742,11.4788,11.4418,11.4418,1111300.0
2007-03-14 12:10:00,24.75,24.77,24.66,24.72,1907700.0,11.4418,11.4511,11.4002,11.428,1907700.0
2007-03-14 12:20:00,24.71,24.75,24.65,24.73,1629700.0,11.4234,11.4418,11.3956,11.4326,1629700.0
2007-03-14 12:30:00,24.73,24.75,24.69,24.75,1125300.0,11.4326,11.4418,11.4141,11.4418,1125300.0
2007-03-14 12:40:00,24.75,24.79,24.74,24.76,1099200.0,11.4418,11.4603,11.4372,11.4465,1099200.0
2007-03-14 12:50:00,24.76,24.76,24.66,24.71,1155100.0,11.4465,11.4465,11.4002,11.4234,1155100.0
2007-03-14 13:00:00,24.7,24.75,24.68,24.73,1180200.0,11.4187,11.4418,11.4095,11.4326,1180200.0
2007-03-14 13:10:00,24.74,24.77,24.67,24.73,1381500.0,11.4372,11.4511,11.4049,11.4326,1381500.0
2007-03-14 13:20:00,24.73,24.78,24.7,24.75,1524400.0,11.4326,11.4557,11.4187,11.4418,1524400.0
2007-03-14 13:30:00,24.75,24.77,24.7,24.74,1261400.0,11.4418,11.4511,11.4187,11.4372,1261400.0
2007-03-14 13:40:00,24.73,24.8,24.71,24.73,1353800.0,11.4326,11.465,11.4234,11.4326,1353800.0
2007-03-14 13:50:00,24.72,24.74,24.67,24.7,1621800.0,11.428,11.4372,11.4049,11.4187,1621800.0
2007-03-14 14:00:00,24.7,24.73,24.66,24.68,625300.0,11.4187,11.4326,11.4002,11.4095,625300.0
2007-03-14 14:10:00,24.68,24.7,24.67,24.69,548800.0,11.4095,11.4187,11.4049,11.4141,548800.0
2007-03-14 14:20:00,24.69,24.74,24.67,24.71,1125100.0,11.4141,11.4372,11.4049,11.4234,1125100.0
2007-03-14 14:30:00,24.72,24.76,24.7,24.73,1276700.0,11.428,11.4465,11.4187,11.4326,1276700.0
2007-03-14 14:40:00,24.74,24.77,24.7,24.73,1159200.0,11.4372,11.4511,11.4187,11.4326,1159200.0
2007-03-14 14:50:00,24.73,24.75,24.69,24.74,756200.0,11.4326,11.4418,11.4141,11.4372,756200.0
2007-03-14 15:00:00,24.74,24.76,24.73,24.76,795200.0,11.4372,11.4465,11.4326,11.4465,795200.0
2007-03-14 15:10:00,24.75,24.82,24.75,24.82,1199300.0,11.4418,11.4742,11.4418,11.4742,1199300.0
2007-03-14 15:20:00,24.82,24.82,24.78,24.8,1375400.0,11.4742,11.4742,11.4557,11.465,1375400.0
2007-03-14 15:30:00,24.81,24.81,24.71,24.77,1316700.0,11.4696,11.4696,11.4234,11.4511,1316700.0
2007-03-14 15:40:00,24.76,24.79,24.74,24.79,1496300.0,11.4465,11.4603,11.4372,11.4603,1496300.0
2007-03-14 15:50:00,24.79,24.85,24.78,24.84,2048700.0,11.4603,11.4881,11.4557,11.4835,2048700.0
2007-03-15 09:30:00,24.78,24.88,24.78,24.8,1099100.0,11.4557,11.5019,11.4557,11.465,1099100.0
2007-03-15 09:40:00,24.8,24.81,24.73,24.77,937700.0,11.465,11.4696,11.4326,11.4511,937700.0
2007-03-15 09:50:00,24.77,24.84,24.77,24.83,662100.0,11.4511,11.4835,11.4511,11.4788,662100.0
2007-03-15 10:00:00,24.84,24.89,24.81,24.82,730100.0,11.4835,11.5066,11.4696,11.4742,730100.0
2007-03-15 10:10:00,24.83,24.87,24.81,24.82,515300.0,11.4788,11.4973,11.4696,11.4742,515300.0
2007-03-15 10:20:00,24.82,24.85,24.79,24.8,861300.0,11.4742,11.4881,11.4603,11.465,861300.0
2007-03-15 10:30:00,24.8,24.88,24.78,24.86,1190000.0,11.465,11.5019,11.4557,11.4927,1190000.0
2007-03-15 10:40:00,24.86,24.95,24.85,24.95,760600.0,11.4927,11.5343,11.4881,11.5343,760600.0
2007-03-15 10:50:00,24.95,24.95,24.87,24.9,818700.0,11.5343,11.5343,11.4973,11.5112,818700.0
2007-03-15 11:00:00,24.91,24.94,24.89,24.93,450600.0,11.5158,11.5297,11.5066,11.5251,450600.0
2007-03-15 11:10:00,24.93,24.95,24.9,24.9,843000.0,11.5251,11.5343,11.5112,11.5112,843000.0
2007-03-15 11:20:00,24.9,24.94,24.9,24.92,516300.0,11.5112,11.5297,11.5112,11.5204,516300.0
2007-03-15 11:30:00,24.92,24.96,24.92,24.92,710400.0,11.5204,11.5389,11.5204,11.5204,710400.0
2007-03-15 11:40:00,24.92,24.93,24.88,24.9,656300.0,11.5204,11.5251,11.5019,11.5112,656300.0
2007-03-15 11:50:00,24.89,24.91,24.85,24.88,880900.0,11.5066,11.5158,11.4881,11.5019,880900.0
2007-03-15 12:00:00,24.88,24.93,24.86,24.88,683000.0,11.5019,11.5251,11.4927,11.5019,683000.0
2007-03-15 12:10:00,24.88,24.93,24.87,24.93,282200.0,11.5019,11.5251,11.4973,11.5251,282200.0
2007-03-15 12:20:00,24.93,24.95,24.92,24.95,356000.0,11.5251,11.5343,11.5204,11.5343,356000.0
2007-03-15 12:30:00,24.94,24.96,24.93,24.95,479600.0,11.5297,11.5389,11.5251,11.5343,479600.0
2007-03-15 12:40:00,24.95,24.98,24.94,24.98,486800.0,11.5343,11.5482,11.5297,11.5482,486800.0
2007-03-15 12:50:00,24.98,24.99,24.94,24.96,534800.0,11.5482,11.5528,11.5297,11.5389,534800.0
2007-03-15 13:00:00,24.96,24.98,24.94,24.97,378700.0,11.5389,11.5482,11.5297,11.5436,378700.0
2007-03-15 13:10:00,24.97,24.97,24.89,24.9,590200.0,11.5436,11.5436,11.5066,11.5112,590200.0
2007-03-15 13:20:00,24.9,24.9,24.84,24.85,1108900.0,11.5112,11.5112,11.4835,11.4881,1108900.0
2007-03-15 13:30:00,24.85,24.85,24.8,24.8,1105100.0,11.4881,11.4881,11.465,11.465,1105100.0
2007-03-15 13:40:00,24.8,24.88,24.79,24.87,830700.0,11.465,11.5019,11.4603,11.4973,830700.0
2007-03-15 13:50:00,24.87,24.93,24.85,24.92,1038600.0,11.4973,11.5251,11.4881,11.5204,1038600.0
2007-03-15 14:00:00,24.91,24.92,24.87,24.88,656900.0,11.5158,11.5204,11.4973,11.5019,656900.0
2007-03-15 14:10:00,24.89,24.9,24.85,24.88,479200.0,11.5066,11.5112,11.4881,11.5019,479200.0
2007-03-15 14:20:00,24.89,24.91,24.86,24.88,819400.0,11.5066,11.5158,11.4927,11.5019,819400.0
2007-03-15 14:30:00,24.88,24.92,24.88,24.91,941900.0,11.5019,11.5204,11.5019,11.5158,941900.0
2007-03-15 14:40:00,24.91,24.95,24.91,24.94,930700.0,11.5158,11.5343,11.5158,11.5297,930700.0
2007-03-15 14:50:00,24.94,24.98,24.93,24.97,1240200.0,11.5297,11.5482,11.5251,11.5436,1240200.0
2007-03-15 15:00:00,24.97,24.98,24.95,24.97,525000.0,11.5436,11.5482,11.5343,11.5436,525000.0
2007-03-15 15:10:00,24.98,24.98,24.91,24.94,973000.0,11.5482,11.5482,11.5158,11.5297,973000.0
2007-03-15 15:20:00,24.95,24.96,24.88,24.89,1031800.0,11.5343,11.5389,11.5019,11.5066,1031800.0
2007-03-15 15:30:00,24.88,24.99,24.88,24.98,1186800.0,11.5019,11.5528,11.5019,11.5482,1186800.0
2007-03-15 15:40:00,24.97,24.99,24.92,24.97,1568200.0,11.5436,11.5528,11.5204,11.5436,1568200.0
2007-03-15 15:50:00,24.97,25.03,24.94,25.01,4278900.0,11.5436,11.5713,11.5297,11.562,4278900.0
2007-03-16 09:30:00,25.07,25.09,24.91,25.0,11377000.0,11.5898,11.599,11.5158,11.5574,11377000.0
2007-03-16 09:40:00,25.0,25.04,24.98,25.04,1119900.0,11.5574,11.5759,11.5482,11.5759,1119900.0
2007-03-16 09:50:00,25.03,25.1,25.02,25.05,1147000.0,11.5713,11.6036,11.5667,11.5805,1147000.0
2007-03-16 10:00:00,25.06,25.09,25.03,25.06,703000.0,11.5852,11.599,11.5713,11.5852,703000.0
2007-03-16 10:10:00,25.06,25.08,25.03,25.07,722400.0,11.5852,11.5944,11.5713,11.5898,722400.0
2007-03-16 10:20:00,25.06,25.08,25.04,25.04,472500.0,11.5852,11.5944,11.5759,11.5759,472500.0
2007-03-16 10:30:00,25.05,25.06,25.01,25.01,524500.0,11.5805,11.5852,11.562,11.562,524500.0
2007-03-16 10:40:00,25.03,25.04,25.01,25.02,589200.0,11.5713,11.5759,11.562,11.5667,589200.0
2007-03-16 10:50:00,25.02,25.03,24.98,24.98,519600.0,11.5667,11.5713,11.5482,11.5482,519600.0
2007-03-16 11:00:00,24.99,25.01,24.98,25.0,604500.0,11.5528,11.562,11.5482,11.5574,604500.0
2007-03-16 11:10:00,24.99,25.01,24.95,25.0,771900.0,11.5528,11.562,11.5343,11.5574,771900.0
2007-03-16 11:20:00,24.99,25.02,24.98,24.99,665900.0,11.5528,11.5667,11.5482,11.5528,665900.0
2007-03-16 11:30:00,24.99,25.01,24.92,24.95,694400.0,11.5528,11.562,11.5204,11.5343,694400.0
2007-03-16 11:40:00,24.94,24.99,24.94,24.98,444400.0,11.5297,11.5528,11.5297,11.5482,444400.0
2007-03-16 11:50:00,24.99,24.99,24.93,24.95,600500.0,11.5528,11.5528,11.5251,11.5343,600500.0
2007-03-16 12:00:00,24.95,24.98,24.95,24.96,276400.0,11.5343,11.5482,11.5343,11.5389,276400.0
2007-03-16 12:10:00,24.97,25.0,24.95,24.96,418300.0,11.5436,11.5574,11.5343,11.5389,418300.0
2007-03-16 12:20:00,24.96,24.98,24.95,24.96,276100.0,11.5389,11.5482,11.5343,11.5389,276100.0
2007-03-16 12:30:00,24.97,24.99,24.95,24.98,329900.0,11.5436,11.5528,11.5343,11.5482,329900.0
2007-03-16 12:40:00,24.97,25.0,24.97,24.99,214800.0,11.5436,11.5574,11.5436,11.5528,214800.0
2007-03-16 12:50:00,24.99,25.0,24.98,24.98,548600.0,11.5528,11.5574,11.5482,11.5482,548600.0
2007-03-16 13:00:00,24.99,24.99,24.96,24.96,218100.0,11.5528,11.5528,11.5389,11.5389,218100.0
2007-03-16 13:10:00,24.96,24.99,24.96,24.98,490400.0,11.5389,11.5528,11.5389,11.5482,490400.0
2007-03-16 13:20:00,24.98,25.0,24.97,24.99,284400.0,11.5482,11.5574,11.5436,11.5528,284400.0
2007-03-16 13:30:00,24.99,25.0,24.98,24.99,398500.0,11.5528,11.5574,11.5482,11.5528,398500.0
2007-03-16 13:40:00,24.99,25.0,24.97,24.98,440000.0,11.5528,11.5574,11.5436,11.5482,440000.0
2007-03-16 13:50:00,24.98,25.0,24.97,25.0,633400.0,11.5482,11.5574,11.5436,11.5574,633400.0
2007-03-16 14:00:00,24.99,25.0,24.97,24.97,427800.0,11.5528,11.5574,11.5436,11.5436,427800.0
2007-03-16 14:10:00,24.98,24.98,24.91,24.93,1078000.0,11.5482,11.5482,11.5158,11.5251,1078000.0
2007-03-16 14:20:00,24.93,24.95,24.9,24.94,894100.0,11.5251,11.5343,11.5112,11.5297,894100.0
2007-03-16 14:30:00,24.94,24.96,24.9,24.96,970400.0,11.5297,11.5389,11.5112,11.5389,970400.0
2007-03-16 14:40:00,24.96,25.0,24.94,25.0,1085300.0,11.5389,11.5574,11.5297,11.5574,1085300.0
2007-03-16 14:50:00,25.0,25.0,24.97,24.99,570200.0,11.5574,11.5574,11.5436,11.5528,570200.0
2007-03-16 15:00:00,24.99,25.01,24.98,25.0,749700.0,11.5528,11.562,11.5482,11.5574,749700.0
2007-03-16 15:10:00,25.0,25.01,24.99,25.01,831000.0,11.5574,11.562,11.5528,11.562,831000.0
2007-03-16 15:20:00,25.0,25.01,24.99,25.0,927100.0,11.5574,11.562,11.5528,11.5574,927100.0
2007-03-16 15:30:00,25.0,25.03,24.97,24.99,1738200.0,11.5574,11.5713,11.5436,11.5528,1738200.0
2007-03-16 15:40:00,24.99,25.04,24.95,25.02,2983100.0,11.5528,11.5759,11.5343,11.5667,2983100.0
2007-03-16 15:50:00,25.02,25.03,24.99,25.01,2270800.0,11.5667,11.5713,11.5528,11.562,2270800.0
2007-03-19 09:30:00,25.05,25.15,25.05,25.07,1030700.0,11.5805,11.6268,11.5805,11.5898,1030700.0
2007-03-19 09:40:00,25.07,25.08,25.01,25.07,885700.0,11.5898,11.5944,11.562,11.5898,885700.0
2007-03-19 09:50:00,25.07,25.08,25.02,25.05,563300.0,11.5898,11.5944,11.5667,11.5805,563300.0
2007-03-19 10:00:00,25.06,25.08,24.99,25.01,488300.0,11.5852,11.5944,11.5528,11.562,488300.0
2007-03-19 10:10:00,25.01,25.02,24.95,24.98,747400.0,11.562,11.5667,11.5343,11.5482,747400.0
2007-03-19 10:20:00,24.98,25.01,24.97,25.01,349400.0,11.5482,11.562,11.5436,11.562,349400.0
2007-03-19 10:30:00,25.01,25.05,25.0,25.04,473300.0,11.562,11.5805,11.5574,11.5759,473300.0
2007-03-19 10:40:00,25.04,25.07,25.03,25.06,533000.0,11.5759,11.5898,11.5713,11.5852,533000.0
2007-03-19 10:50:00,25.07,25.13,25.06,25.12,621500.0,11.5898,11.6175,11.5852,11.6129,621500.0
2007-03-19 11:00:00,25.12,25.16,25.11,25.14,757600.0,11.6129,11.6314,11.6083,11.6221,757600.0
2007-03-19 11:10:00,25.14,25.16,25.12,25.12,533600.0,11.6221,11.6314,11.6129,11.6129,533600.0
2007-03-19 11:20:00,25.12,25.15,25.12,25.13,456100.0,11.6129,11.6268,11.6129,11.6175,456100.0
2007-03-19 11:30:00,25.14,25.15,25.12,25.13,715900.0,11.6221,11.6268,11.6129,11.6175,715900.0
2007-03-19 11:40:00,25.13,25.15,25.12,25.14,521400.0,11.6175,11.6268,11.6129,11.6221,521400.0
2007-03-19 11:50:00,25.14,25.17,25.14,25.17,406600.0,11.6221,11.636,11.6221,11.636,406600.0
2007-03-19 12:00:00,25.16,25.19,25.15,25.19,482600.0,11.6314,11.6453,11.6268,11.6453,482600.0
2007-03-19 12:10:00,25.19,25.23,25.18,25.21,713600.0,11.6453,11.6637,11.6406,11.6545,713600.0
2007-03-19 12:20:00,25.21,25.23,25.21,25.22,328900.0,11.6545,11.6637,11.6545,11.6591,328900.0
2007-03-19 12:30:00,25.21,25.25,25.18,25.23,631900.0,11.6545,11.673,11.6406,11.6637,631900.0
2007-03-19 12:40:00,25.23,25.24,25.22,25.24,257700.0,11.6637,11.6684,11.6591,11.6684,257700.0
2007-03-19 12:50:00,25.24,25.25,25.22,25.25,480200.0,11.6684,11.673,11.6591,11.673,480200.0
2007-03-19 13:00:00,25.24,25.28,25.21,25.28,609600.0,11.6684,11.6869,11.6545,11.6869,609600.0
2007-03-19 13:10:00,25.27,25.3,25.27,25.29,400300.0,11.6822,11.6961,11.6822,11.6915,400300.0
2007-03-19 13:20:00,25.29,25.33,25.26,25.28,616200.0,11.6915,11.71,11.6776,11.6869,616200.0
2007-03-19 13:30:00,25.27,25.32,25.27,25.32,372500.0,11.6822,11.7054,11.6822,11.7054,372500.0
2007-03-19 13:40:00,25.32,25.36,25.31,25.35,609500.0,11.7054,11.7238,11.7007,11.7192,609500.0
2007-03-19 13:50:00,25.35,25.35,25.3,25.31,354700.0,11.7192,11.7192,11.6961,11.7007,354700.0
2007-03-19 14:00:00,25.3,25.31,25.28,25.3,305900.0,11.6961,11.7007,11.6869,11.6961,305900.0
2007-03-19 14:10:00,25.3,25.32,25.25,25.27,429100.0,11.6961,11.7054,11.673,11.6822,429100.0
2007-03-19 14:20:00,25.26,25.27,25.24,25.26,349800.0,11.6776,11.6822,11.6684,11.6776,349800.0
2007-03-19 14:30:00,25.26,25.31,25.25,25.31,375300.0,11.6776,11.7007,11.673,11.7007,375300.0
2007-03-19 14:40:00,25.32,25.34,25.3,25.31,521300.0,11.7054,11.7146,11.6961,11.7007,521300.0
2007-03-19 14:50:00,25.32,25.34,25.31,25.33,415800.0,11.7054,11.7146,11.7007,11.71,415800.0
2007-03-19 15:00:00,25.32,25.33,25.27,25.29,783200.0,11.7054,11.71,11.6822,11.6915,783200.0
2007-03-19 15:10:00,25.28,25.29,25.26,25.29,733900.0,11.6869,11.6915,11.6776,11.6915,733900.0
2007-03-19 15:20:00,25.29,25.3,25.26,25.29,772300.0,11.6915,11.6961,11.6776,11.6915,772300.0
2007-03-19 15:30:00,25.28,25.32,25.27,25.29,1006200.0,11.6869,11.7054,11.6822,11.6915,1006200.0
2007-03-19 15:40:00,25.29,25.34,25.29,25.33,1448700.0,11.6915,11.7146,11.6915,11.71,1448700.0
2007-03-19 15:50:00,25.33,25.36,25.32,25.36,2267900.0,11.71,11.7238,11.7054,11.7238,2267900.0
2007-03-20 09:30:00,25.23,25.35,25.2,25.34,986500.0,11.6637,11.7192,11.6499,11.7146,986500.0
2007-03-20 09:40:00,25.34,25.4,25.33,25.39,552400.0,11.7146,11.7423,11.71,11.7377,552400.0
2007-03-20 09:50:00,25.4,25.48,25.36,25.44,1021600.0,11.7423,11.7793,11.7238,11.7608,1021600.0
2007-03-20 10:00:00,25.43,25.45,25.39,25.39,917500.0,11.7562,11.7655,11.7377,11.7377,917500.0
2007-03-20 10:10:00,25.39,25.41,25.36,25.36,567500.0,11.7377,11.747,11.7238,11.7238,567500.0
2007-03-20 10:20:00,25.36,25.41,25.36,25.4,610000.0,11.7238,11.747,11.7238,11.7423,610000.0
2007-03-20 10:30:00,25.4,25.43,25.39,25.42,366300.0,11.7423,11.7562,11.7377,11.7516,366300.0
2007-03-20 10:40:00,25.43,25.47,25.43,25.45,428900.0,11.7562,11.7747,11.7562,11.7655,428900.0
2007-03-20 10:50:00,25.45,25.46,25.43,25.45,414500.0,11.7655,11.7701,11.7562,11.7655,414500.0
2007-03-20 11:00:00,25.45,25.47,25.43,25.46,438000.0,11.7655,11.7747,11.7562,11.7701,438000.0
2007-03-20 11:10:00,25.47,25.47,25.44,25.45,371200.0,11.7747,11.7747,11.7608,11.7655,371200.0
2007-03-20 11:20:00,25.45,25.47,25.45,25.45,395900.0,11.7655,11.7747,11.7655,11.7655,395900.0
2007-03-20 11:30:00,25.45,25.46,25.4,25.41,352700.0,11.7655,11.7701,11.7423,11.747,352700.0
2007-03-20 11:40:00,25.42,25.46,25.41,25.44,312000.0,11.7516,11.7701,11.747,11.7608,312000.0
2007-03-20 11:50:00,25.43,25.49,25.43,25.48,401900.0,11.7562,11.7839,11.7562,11.7793,401900.0
2007-03-20 12:00:00,25.48,25.49,25.45,25.47,334000.0,11.7793,11.7839,11.7655,11.7747,334000.0
2007-03-20 12:10:00,25.47,25.47,25.44,25.45,495400.0,11.7747,11.7747,11.7608,11.7655,495400.0
2007-03-20 12:20:00,25.45,25.5,25.45,25.49,349800.0,11.7655,11.7886,11.7655,11.7839,349800.0
2007-03-20 12:30:00,25.5,25.5,25.46,25.48,376100.0,11.7886,11.7886,11.7701,11.7793,376100.0
2007-03-20 12:40:00,25.49,25.5,25.48,25.49,159700.0,11.7839,11.7886,11.7793,11.7839,159700.0
2007-03-20 12:50:00,25.5,25.54,25.49,25.54,399300.0,11.7886,11.8071,11.7839,11.8071,399300.0
2007-03-20 13:00:00,25.53,25.55,25.52,25.52,653200.0,11.8024,11.8117,11.7978,11.7978,653200.0
2007-03-20 13:10:00,25.53,25.53,25.46,25.48,654200.0,11.8024,11.8024,11.7701,11.7793,654200.0
2007-03-20 13:20:00,25.48,25.56,25.48,25.56,691900.0,11.7793,11.8163,11.7793,11.8163,691900.0
2007-03-20 13:30:00,25.55,25.58,25.51,25.54,623800.0,11.8117,11.8256,11.7932,11.8071,623800.0
2007-03-20 13:40:00,25.55,25.59,25.52,25.58,422200.0,11.8117,11.8302,11.7978,11.8256,422200.0
2007-03-20 13:50:00,25.58,25.6,25.57,25.6,562500.0,11.8256,11.8348,11.8209,11.8348,562500.0
2007-03-20 14:00:00,25.59,25.6,25.57,25.59,413000.0,11.8302,11.8348,11.8209,11.8302,413000.0
2007-03-20 14:10:00,25.59,25.61,25.58,25.58,548700.0,11.8302,11.8394,11.8256,11.8256,548700.0
2007-03-20 14:20:00,25.58,25.59,25.53,25.53,301500.0,11.8256,11.8302,11.8024,11.8024,301500.0
2007-03-20 14:30:00,25.53,25.54,25.51,25.52,491700.0,11.8024,11.8071,11.7932,11.7978,491700.0
2007-03-20 14:40:00,25.52,25.54,25.48,25.52,654900.0,11.7978,11.8071,11.7793,11.7978,654900.0
2007-03-20 14:50:00,25.52,25.6,25.5,25.54,950600.0,11.7978,11.8348,11.7886,11.8071,950600.0
2007-03-20 15:00:00,25.54,29.53,25.52,25.54,772700.0,11.8071,13.6516,11.7978,11.8071,772700.0
2007-03-20 15:10:00,25.54,25.6,25.53,25.53,407300.0,11.8071,11.8348,11.8024,11.8024,407300.0
2007-03-20 15:20:00,25.53,25.6,25.53,25.6,616000.0,11.8024,11.8348,11.8024,11.8348,616000.0
2007-03-20 15:30:00,25.6,25.66,25.55,25.58,1882900.0,11.8348,11.8625,11.8117,11.8256,1882900.0
2007-03-20 15:40:00,25.58,25.59,25.54,25.57,1198700.0,11.8256,11.8302,11.8071,11.8209,1198700.0
2007-03-20 15:50:00,25.57,25.58,25.51,25.54,1676400.0,11.8209,11.8256,11.7932,11.8071,1676400.0
2007-03-21 09:30:00,25.47,25.59,25.41,25.54,772300.0,11.7747,11.8302,11.747,11.8071,772300.0
2007-03-21 09:40:00,25.54,25.57,25.26,25.44,910600.0,11.8071,11.8209,11.6776,11.7608,910600.0
2007-03-21 09:50:00,25.45,25.46,25.37,25.43,647000.0,11.7655,11.7701,11.7285,11.7562,647000.0
2007-03-21 10:00:00,25.44,25.44,25.39,25.42,361700.0,11.7608,11.7608,11.7377,11.7516,361700.0
2007-03-21 10:10:00,25.42,25.48,25.41,25.44,634000.0,11.7516,11.7793,11.747,11.7608,634000.0
2007-03-21 10:20:00,25.43,25.45,25.42,25.43,397000.0,11.7562,11.7655,11.7516,11.7562,397000.0
2007-03-21 10:30:00,25.43,25.44,25.36,25.37,569100.0,11.7562,11.7608,11.7238,11.7285,569100.0
2007-03-21 10:40:00,25.36,25.4,25.36,25.38,356200.0,11.7238,11.7423,11.7238,11.7331,356200.0
2007-03-21 10:50:00,25.37,25.41,25.36,25.39,399700.0,11.7285,11.747,11.7238,11.7377,399700.0
2007-03-21 11:00:00,25.39,25.42,25.38,25.39,616500.0,11.7377,11.7516,11.7331,11.7377,616500.0
2007-03-21 11:10:00,25.39,25.41,25.39,25.4,424700.0,11.7377,11.747,11.7377,11.7423,424700.0
2007-03-21 11:20:00,25.4,25.41,25.38,25.4,459500.0,11.7423,11.747,11.7331,11.7423,459500.0
2007-03-21 11:30:00,25.4,25.44,25.39,25.4,702500.0,11.7423,11.7608,11.7377,11.7423,702500.0
2007-03-21 11:40:00,25.39,25.41,25.36,25.37,537700.0,11.7377,11.747,11.7238,11.7285,537700.0
2007-03-21 11:50:00,25.36,25.37,25.31,25.34,553100.0,11.7238,11.7285,11.7007,11.7146,553100.0
2007-03-21 12:00:00,25.33,25.34,25.28,25.31,329000.0,11.71,11.7146,11.6869,11.7007,329000.0
2007-03-21 12:10:00,25.3,25.32,25.29,25.3,437000.0,11.6961,11.7054,11.6915,11.6961,437000.0
2007-03-21 12:20:00,25.29,25.36,25.28,25.35,366300.0,11.6915,11.7238,11.6869,11.7192,366300.0
2007-03-21 12:30:00,25.35,25.35,25.33,25.35,241100.0,11.7192,11.7192,11.71,11.7192,241100.0
2007-03-21 12:40:00,25.35,25.35,25.33,25.34,457200.0,11.7192,11.7192,11.71,11.7146,457200.0
2007-03-21 12:50:00,25.35,25.38,25.34,25.37,423100.0,11.7192,11.7331,11.7146,11.7285,423100.0
2007-03-21 13:00:00,25.38,25.39,25.36,25.36,422000.0,11.7331,11.7377,11.7238,11.7238,422000.0
2007-03-21 13:10:00,25.37,25.42,25.37,25.42,310000.0,11.7285,11.7516,11.7285,11.7516,310000.0
2007-03-21 13:20:00,25.41,25.42,25.39,25.39,363600.0,11.747,11.7516,11.7377,11.7377,363600.0
2007-03-21 13:30:00,25.39,25.41,25.38,25.41,468100.0,11.7377,11.747,11.7331,11.747,468100.0
2007-03-21 13:40:00,25.41,25.45,25.4,25.43,291300.0,11.747,11.7655,11.7423,11.7562,291300.0
2007-03-21 13:50:00,25.44,25.44,25.4,25.41,441700.0,11.7608,11.7608,11.7423,11.747,441700.0
2007-03-21 14:00:00,25.41,25.45,25.39,25.4,465900.0,11.747,11.7655,11.7377,11.7423,465900.0
2007-03-21 14:10:00,25.4,25.69,25.39,25.48,1281400.0,11.7423,11.8764,11.7377,11.7793,1281400.0
2007-03-21 14:20:00,25.48,25.66,25.47,25.59,1565900.0,11.7793,11.8625,11.7747,11.8302,1565900.0
2007-03-21 14:30:00,25.59,25.64,25.57,25.64,427600.0,11.8302,11.8533,11.8209,11.8533,427600.0
2007-03-21 14:40:00,25.61,25.7,25.6,25.65,710300.0,11.8394,11.881,11.8348,11.8579,710300.0
2007-03-21 14:50:00,25.65,25.75,25.63,25.74,769400.0,11.8579,11.9041,11.8487,11.8995,769400.0
2007-03-21 15:00:00,25.74,25.78,25.71,25.72,950100.0,11.8995,11.918,11.8857,11.8903,950100.0
2007-03-21 15:10:00,25.72,25.75,25.65,25.71,1530200.0,11.8903,11.9041,11.8579,11.8857,1530200.0
2007-03-21 15:20:00,25.71,25.78,25.67,25.76,1432800.0,11.8857,11.918,11.8672,11.9088,1432800.0
2007-03-21 15:30:00,25.76,25.82,25.73,25.81,2213200.0,11.9088,11.9365,11.8949,11.9319,2213200.0
2007-03-21 15:40:00,25.81,25.86,25.81,25.83,1620000.0,11.9319,11.955,11.9319,11.9411,1620000.0
2007-03-21 15:50:00,25.83,25.85,25.79,25.83,2377100.0,11.9411,11.9504,11.9226,11.9411,2377100.0
2007-03-22 09:30:00,25.67,25.96,25.67,25.93,1720000.0,11.8672,12.0012,11.8672,11.9874,1720000.0
2007-03-22 09:40:00,25.92,25.94,25.81,25.86,1349800.0,11.9827,11.992,11.9319,11.955,1349800.0
2007-03-22 09:50:00,25.86,25.9,25.85,25.87,1007200.0,11.955,11.9735,11.9504,11.9596,1007200.0
2007-03-22 10:00:00,25.87,25.89,25.86,25.86,678200.0,11.9596,11.9689,11.955,11.955,678200.0
2007-03-22 10:10:00,25.87,25.89,25.86,25.87,620700.0,11.9596,11.9689,11.955,11.9596,620700.0
2007-03-22 10:20:00,25.86,25.88,25.72,25.76,1569800.0,11.955,11.9642,11.8903,11.9088,1569800.0
2007-03-22 10:30:00,25.76,25.81,25.73,25.79,1041100.0,11.9088,11.9319,11.8949,11.9226,1041100.0
2007-03-22 10:40:00,25.78,25.83,25.78,25.78,558500.0,11.918,11.9411,11.918,11.918,558500.0
2007-03-22 10:50:00,25.79,25.84,25.77,25.84,568800.0,11.9226,11.9457,11.9134,11.9457,568800.0
2007-03-22 11:00:00,25.83,25.84,25.73,25.76,1179500.0,11.9411,11.9457,11.8949,11.9088,1179500.0
2007-03-22 11:10:00,25.76,25.77,25.62,25.68,2937600.0,11.9088,11.9134,11.844,11.8718,2937600.0
2007-03-22 11:20:00,25.67,25.68,25.57,25.58,1859800.0,11.8672,11.8718,11.8209,11.8256,1859800.0
2007-03-22 11:30:00,25.58,25.64,25.58,25.61,928300.0,11.8256,11.8533,11.8256,11.8394,928300.0
2007-03-22 11:40:00,25.61,25.65,25.61,25.64,485400.0,11.8394,11.8579,11.8394,11.8533,485400.0
2007-03-22 11:50:00,25.64,25.69,25.63,25.69,547300.0,11.8533,11.8764,11.8487,11.8764,547300.0
2007-03-22 12:00:00,25.68,25.77,25.68,25.74,830500.0,11.8718,11.9134,11.8718,11.8995,830500.0
2007-03-22 12:10:00,25.74,25.82,25.74,25.79,605600.0,11.8995,11.9365,11.8995,11.9226,605600.0
2007-03-22 12:20:00,25.8,25.83,25.76,25.78,554300.0,11.9273,11.9411,11.9088,11.918,554300.0
2007-03-22 12:30:00,25.78,25.83,25.74,25.76,687500.0,11.918,11.9411,11.8995,11.9088,687500.0
2007-03-22 12:40:00,25.75,25.79,25.74,25.76,297800.0,11.9041,11.9226,11.8995,11.9088,297800.0
2007-03-22 12:50:00,25.76,25.77,25.66,25.67,788300.0,11.9088,11.9134,11.8625,11.8672,788300.0
2007-03-22 13:00:00,25.67,25.69,25.63,25.67,650400.0,11.8672,11.8764,11.8487,11.8672,650400.0
2007-03-22 13:10:00,25.68,25.68,25.63,25.65,633300.0,11.8718,11.8718,11.8487,11.8579,633300.0
2007-03-22 13:20:00,25.64,25.67,25.62,25.63,524600.0,11.8533,11.8672,11.844,11.8487,524600.0
2007-03-22 13:30:00,25.63,25.68,25.59,25.68,703100.0,11.8487,11.8718,11.8302,11.8718,703100.0
2007-03-22 13:40:00,25.67,25.71,25.66,25.69,513300.0,11.8672,11.8857,11.8625,11.8764,513300.0
2007-03-22 13:50:00,25.69,25.76,25.68,25.73,540400.0,11.8764,11.9088,11.8718,11.8949,540400.0
2007-03-22 14:00:00,25.74,25.81,25.73,25.8,472100.0,11.8995,11.9319,11.8949,11.9273,472100.0
2007-03-22 14:10:00,25.81,25.81,25.75,25.76,728000.0,11.9319,11.9319,11.9041,11.9088,728000.0
2007-03-22 14:20:00,25.76,25.78,25.74,25.75,552800.0,11.9088,11.918,11.8995,11.9041,552800.0
2007-03-22 14:30:00,25.75,25.77,25.72,25.73,710100.0,11.9041,11.9134,11.8903,11.8949,710100.0
2007-03-22 14:40:00,25.74,25.77,25.69,25.72,772300.0,11.8995,11.9134,11.8764,11.8903,772300.0
2007-03-22 14:50:00,25.72,25.75,25.71,25.74,508100.0,11.8903,11.9041,11.8857,11.8995,508100.0
2007-03-22 15:00:00,25.74,25.76,25.68,25.68,676900.0,11.8995,11.9088,11.8718,11.8718,676900.0
2007-03-22 15:10:00,25.68,25.7,25.63,25.66,890700.0,11.8718,11.881,11.8487,11.8625,890700.0
2007-03-22 15:20:00,25.66,25.7,25.65,25.7,756200.0,11.8625,11.881,11.8579,11.881,756200.0
2007-03-22 15:30:00,25.69,25.71,25.69,25.7,909100.0,11.8764,11.8857,11.8764,11.881,909100.0
2007-03-22 15:40:00,25.69,25.74,25.69,25.74,1421900.0,11.8764,11.8995,11.8764,11.8995,1421900.0
2007-03-22 15:50:00,25.74,25.83,25.73,25.77,3719500.0,11.8995,11.9411,11.8949,11.9134,3719500.0
2007-03-23 09:30:00,25.62,25.76,25.62,25.73,959000.0,11.844,11.9088,11.844,11.8949,959000.0
2007-03-23 09:40:00,25.74,25.74,25.63,25.66,741300.0,11.8995,11.8995,11.8487,11.8625,741300.0
2007-03-23 09:50:00,25.65,25.68,25.64,25.67,537600.0,11.8579,11.8718,11.8533,11.8672,537600.0
2007-03-23 10:00:00,25.68,25.79,25.68,25.73,1196200.0,11.8718,11.9226,11.8718,11.8949,1196200.0
2007-03-23 10:10:00,25.73,25.75,25.71,25.71,786200.0,11.8949,11.9041,11.8857,11.8857,786200.0
2007-03-23 10:20:00,25.72,25.72,25.65,25.7,853400.0,11.8903,11.8903,11.8579,11.881,853400.0
2007-03-23 10:30:00,25.69,25.72,25.67,25.68,623100.0,11.8764,11.8903,11.8672,11.8718,623100.0
2007-03-23 10:40:00,25.68,25.7,25.62,25.64,664800.0,11.8718,11.881,11.844,11.8533,664800.0
2007-03-23 10:50:00,25.64,25.66,25.53,25.63,1136700.0,11.8533,11.8625,11.8024,11.8487,1136700.0
2007-03-23 11:00:00,25.63,25.64,25.6,25.61,811800.0,11.8487,11.8533,11.8348,11.8394,811800.0
2007-03-23 11:10:00,25.62,25.62,25.54,25.59,1616200.0,11.844,11.844,11.8071,11.8302,1616200.0
2007-03-23 11:20:00,25.6,25.65,25.57,25.62,515900.0,11.8348,11.8579,11.8209,11.844,515900.0
2007-03-23 11:30:00,25.62,25.63,25.57,25.58,680800.0,11.844,11.8487,11.8209,11.8256,680800.0
2007-03-23 11:40:00,25.58,25.59,25.5,25.56,1134400.0,11.8256,11.8302,11.7886,11.8163,1134400.0
2007-03-23 11:50:00,25.56,25.59,25.56,25.56,567400.0,11.8163,11.8302,11.8163,11.8163,567400.0
2007-03-23 12:00:00,25.57,25.62,25.56,25.62,593200.0,11.8209,11.844,11.8163,11.844,593200.0
2007-03-23 12:10:00,25.62,25.63,25.6,25.62,416500.0,11.844,11.8487,11.8348,11.844,416500.0
2007-03-23 12:20:00,25.63,25.63,25.59,25.6,442500.0,11.8487,11.8487,11.8302,11.8348,442500.0
2007-03-23 12:30:00,25.59,25.61,25.58,25.6,502200.0,11.8302,11.8394,11.8256,11.8348,502200.0
2007-03-23 12:40:00,25.6,25.62,25.59,25.6,352900.0,11.8348,11.844,11.8302,11.8348,352900.0
2007-03-23 12:50:00,25.61,25.64,25.6,25.64,678600.0,11.8394,11.8533,11.8348,11.8533,678600.0
2007-03-23 13:00:00,25.64,25.64,25.61,25.62,364000.0,11.8533,11.8533,11.8394,11.844,364000.0
2007-03-23 13:10:00,25.62,25.66,25.61,25.64,696900.0,11.844,11.8625,11.8394,11.8533,696900.0
2007-03-23 13:20:00,25.65,25.7,25.64,25.7,715300.0,11.8579,11.881,11.8533,11.881,715300.0
2007-03-23 13:30:00,25.68,25.71,25.67,25.68,997900.0,11.8718,11.8857,11.8672,11.8718,997900.0
2007-03-23 13:40:00,25.68,25.69,25.64,25.65,337300.0,11.8718,11.8764,11.8533,11.8579,337300.0
2007-03-23 13:50:00,25.65,25.66,25.6,25.63,659800.0,11.8579,11.8625,11.8348,11.8487,659800.0
2007-03-23 14:00:00,25.62,25.63,25.58,25.61,892500.0,11.844,11.8487,11.8256,11.8394,892500.0
2007-03-23 14:10:00,25.6,25.61,25.58,25.59,321100.0,11.8348,11.8394,11.8256,11.8302,321100.0
2007-03-23 14:20:00,25.58,25.6,25.58,25.6,364300.0,11.8256,11.8348,11.8256,11.8348,364300.0
2007-03-23 14:30:00,25.59,25.63,25.59,25.62,253900.0,11.8302,11.8487,11.8302,11.844,253900.0
2007-03-23 14:40:00,25.62,25.65,25.62,25.65,245000.0,11.844,11.8579,11.844,11.8579,245000.0
2007-03-23 14:50:00,25.64,25.67,25.6,25.65,746500.0,11.8533,11.8672,11.8348,11.8579,746500.0
2007-03-23 15:00:00,25.65,25.66,25.63,25.64,419400.0,11.8579,11.8625,11.8487,11.8533,419400.0
2007-03-23 15:10:00,25.64,25.68,25.64,25.67,593800.0,11.8533,11.8718,11.8533,11.8672,593800.0
2007-03-23 15:20:00,25.67,25.68,25.65,25.66,777600.0,11.8672,11.8718,11.8579,11.8625,777600.0
2007-03-23 15:30:00,25.67,25.68,25.65,25.67,752600.0,11.8672,11.8718,11.8579,11.8672,752600.0
2007-03-23 15:40:00,25.66,25.67,25.64,25.65,994900.0,11.8625,11.8672,11.8533,11.8579,994900.0
2007-03-23 15:50:00,25.65,25.66,25.6,25.62,2195200.0,11.8579,11.8625,11.8348,11.844,2195200.0
2007-03-26 09:30:00,25.53,25.74,25.35,25.54,1879100.0,11.8024,11.8995,11.7192,11.8071,1879100.0
2007-03-26 09:40:00,25.54,25.56,25.46,25.53,1303900.0,11.8071,11.8163,11.7701,11.8024,1303900.0
2007-03-26 09:50:00,25.53,25.56,25.5,25.55,702800.0,11.8024,11.8163,11.7886,11.8117,702800.0
2007-03-26 10:00:00,25.55,25.55,25.42,25.53,1470100.0,11.8117,11.8117,11.7516,11.8024,1470100.0
2007-03-26 10:10:00,25.53,25.56,25.46,25.51,815900.0,11.8024,11.8163,11.7701,11.7932,815900.0
2007-03-26 10:20:00,25.51,25.54,25.45,25.5,993800.0,11.7932,11.8071,11.7655,11.7886,993800.0
2007-03-26 10:30:00,25.51,25.54,25.48,25.52,657400.0,11.7932,11.8071,11.7793,11.7978,657400.0
2007-03-26 10:40:00,25.52,25.59,25.52,25.55,981200.0,11.7978,11.8302,11.7978,11.8117,981200.0
2007-03-26 10:50:00,25.56,25.56,25.49,25.51,587800.0,11.8163,11.8163,11.7839,11.7932,587800.0
2007-03-26 11:00:00,25.5,25.55,25.49,25.55,837900.0,11.7886,11.8117,11.7839,11.8117,837900.0
2007-03-26 11:10:00,25.55,25.57,25.54,25.56,509600.0,11.8117,11.8209,11.8071,11.8163,509600.0
2007-03-26 11:20:00,25.55,25.57,25.51,25.52,421200.0,11.8117,11.8209,11.7932,11.7978,421200.0
2007-03-26 11:30:00,25.51,25.56,25.49,25.54,750800.0,11.7932,11.8163,11.7839,11.8071,750800.0
2007-03-26 11:40:00,25.54,25.54,25.51,25.53,312300.0,11.8071,11.8071,11.7932,11.8024,312300.0
2007-03-26 11:50:00,25.53,25.53,25.49,25.49,294800.0,11.8024,11.8024,11.7839,11.7839,294800.0
2007-03-26 12:00:00,25.49,25.53,25.49,25.5,434000.0,11.7839,11.8024,11.7839,11.7886,434000.0
2007-03-26 12:10:00,25.49,25.5,25.45,25.48,765300.0,11.7839,11.7886,11.7655,11.7793,765300.0
2007-03-26 12:20:00,25.48,25.55,25.47,25.52,536500.0,11.7793,11.8117,11.7747,11.7978,536500.0
2007-03-26 12:30:00,25.53,25.53,25.44,25.48,983000.0,11.8024,11.8024,11.7608,11.7793,983000.0
2007-03-26 12:40:00,25.48,25.53,25.47,25.52,325900.0,11.7793,11.8024,11.7747,11.7978,325900.0
2007-03-26 12:50:00,25.52,25.53,25.5,25.51,316700.0,11.7978,11.8024,11.7886,11.7932,316700.0
2007-03-26 13:00:00,25.52,25.53,25.5,25.52,298900.0,11.7978,11.8024,11.7886,11.7978,298900.0
2007-03-26 13:10:00,25.51,25.56,25.51,25.54,444700.0,11.7932,11.8163,11.7932,11.8071,444700.0
2007-03-26 13:20:00,25.54,25.58,25.54,25.56,421800.0,11.8071,11.8256,11.8071,11.8163,421800.0
2007-03-26 13:30:00,25.55,25.6,25.54,25.56,480500.0,11.8117,11.8348,11.8071,11.8163,480500.0
2007-03-26 13:40:00,25.56,25.6,25.56,25.58,407700.0,11.8163,11.8348,11.8163,11.8256,407700.0
2007-03-26 13:50:00,25.58,25.6,25.54,25.54,823500.0,11.8256,11.8348,11.8071,11.8071,823500.0
2007-03-26 14:00:00,25.54,25.59,25.52,25.54,727600.0,11.8071,11.8302,11.7978,11.8071,727600.0
2007-03-26 14:10:00,25.55,25.56,25.51,25.54,524800.0,11.8117,11.8163,11.7932,11.8071,524800.0
2007-03-26 14:20:00,25.54,25.55,25.5,25.53,473800.0,11.8071,11.8117,11.7886,11.8024,473800.0
2007-03-26 14:30:00,25.53,25.53,25.49,25.49,265500.0,11.8024,11.8024,11.7839,11.7839,265500.0
2007-03-26 14:40:00,25.49,25.56,25.49,25.54,460700.0,11.7839,11.8163,11.7839,11.8071,460700.0
2007-03-26 14:50:00,25.53,25.56,25.53,25.55,620700.0,11.8024,11.8163,11.8024,11.8117,620700.0
2007-03-26 15:00:00,25.56,25.57,25.55,25.55,326700.0,11.8163,11.8209,11.8117,11.8117,326700.0
2007-03-26 15:10:00,25.55,25.56,25.52,25.53,489200.0,11.8117,11.8163,11.7978,11.8024,489200.0
2007-03-26 15:20:00,25.53,25.6,25.53,25.6,763400.0,11.8024,11.8348,11.8024,11.8348,763400.0
2007-03-26 15:30:00,25.6,25.67,25.59,25.64,657300.0,11.8348,11.8672,11.8302,11.8533,657300.0
2007-03-26 15:40:00,25.64,25.74,25.64,25.7,1276600.0,11.8533,11.8995,11.8533,11.881,1276600.0
2007-03-26 15:50:00,25.71,25.72,25.61,25.66,1688500.0,11.8857,11.8903,11.8394,11.8625,1688500.0
2007-03-27 09:30:00,25.5,25.61,25.48,25.6,1331700.0,11.7886,11.8394,11.7793,11.8348,1331700.0
2007-03-27 09:40:00,25.6,25.66,25.57,25.64,755700.0,11.8348,11.8625,11.8209,11.8533,755700.0
2007-03-27 09:50:00,25.64,25.66,25.61,25.62,385500.0,11.8533,11.8625,11.8394,11.844,385500.0
2007-03-27 10:00:00,25.62,25.7,25.61,25.65,1305000.0,11.844,11.881,11.8394,11.8579,1305000.0
2007-03-27 10:10:00,25.65,25.66,25.6,25.64,667800.0,11.8579,11.8625,11.8348,11.8533,667800.0
2007-03-27 10:20:00,25.64,25.64,25.57,25.58,625000.0,11.8533,11.8533,11.8209,11.8256,625000.0
2007-03-27 10:30:00,25.58,25.62,25.55,25.61,791100.0,11.8256,11.844,11.8117,11.8394,791100.0
2007-03-27 10:40:00,25.61,25.61,25.56,25.57,515400.0,11.8394,11.8394,11.8163,11.8209,515400.0
2007-03-27 10:50:00,25.58,25.63,25.56,25.57,669500.0,11.8256,11.8487,11.8163,11.8209,669500.0
2007-03-27 11:00:00,25.56,25.57,25.51,25.52,1201000.0,11.8163,11.8209,11.7932,11.7978,1201000.0
2007-03-27 11:10:00,25.52,25.57,25.5,25.56,624200.0,11.7978,11.8209,11.7886,11.8163,624200.0
2007-03-27 11:20:00,25.56,25.57,25.49,25.5,589000.0,11.8163,11.8209,11.7839,11.7886,589000.0
2007-03-27 11:30:00,25.51,25.59,25.49,25.57,666400.0,11.7932,11.8302,11.7839,11.8209,666400.0
2007-03-27 11:40:00,25.57,25.6,25.51,25.53,1651400.0,11.8209,11.8348,11.7932,11.8024,1651400.0
2007-03-27 11:50:00,25.53,25.55,25.52,25.54,320300.0,11.8024,11.8117,11.7978,11.8071,320300.0
2007-03-27 12:00:00,25.54,25.58,25.52,25.56,306400.0,11.8071,11.8256,11.7978,11.8163,306400.0
2007-03-27 12:10:00,25.57,25.58,25.54,25.55,248900.0,11.8209,11.8256,11.8071,11.8117,248900.0
2007-03-27 12:20:00,25.54,25.57,25.54,25.56,251400.0,11.8071,11.8209,11.8071,11.8163,251400.0
2007-03-27 12:30:00,25.56,25.57,25.54,25.54,391700.0,11.8163,11.8209,11.8071,11.8071,391700.0
2007-03-27 12:40:00,25.56,25.56,25.53,25.54,234400.0,11.8163,11.8163,11.8024,11.8071,234400.0
2007-03-27 12:50:00,25.54,25.55,25.53,25.54,246300.0,11.8071,11.8117,11.8024,11.8071,246300.0
2007-03-27 13:00:00,25.54,25.56,25.54,25.56,437900.0,11.8071,11.8163,11.8071,11.8163,437900.0
2007-03-27 13:10:00,25.56,25.56,25.53,25.55,403000.0,11.8163,11.8163,11.8024,11.8117,403000.0
2007-03-27 13:20:00,25.54,25.57,25.54,25.55,415700.0,11.8071,11.8209,11.8071,11.8117,415700.0
2007-03-27 13:30:00,25.54,25.55,25.52,25.53,298400.0,11.8071,11.8117,11.7978,11.8024,298400.0
2007-03-27 13:40:00,25.52,25.53,25.48,25.5,857100.0,11.7978,11.8024,11.7793,11.7886,857100.0
2007-03-27 13:50:00,25.5,25.51,25.46,25.47,550800.0,11.7886,11.7932,11.7701,11.7747,550800.0
2007-03-27 14:00:00,25.48,25.48,25.42,25.44,867600.0,11.7793,11.7793,11.7516,11.7608,867600.0
2007-03-27 14:10:00,25.44,25.49,25.44,25.46,888200.0,11.7608,11.7839,11.7608,11.7701,888200.0
2007-03-27 14:20:00,25.46,25.47,25.42,25.42,672300.0,11.7701,11.7747,11.7516,11.7516,672300.0
2007-03-27 14:30:00,25.43,25.46,25.39,25.45,1658000.0,11.7562,11.7701,11.7377,11.7655,1658000.0
2007-03-27 14:40:00,25.45,25.49,25.45,25.47,895800.0,11.7655,11.7839,11.7655,11.7747,895800.0
2007-03-27 14:50:00,25.47,25.5,25.45,25.48,1039700.0,11.7747,11.7886,11.7655,11.7793,1039700.0
2007-03-27 15:00:00,25.48,25.52,25.48,25.5,1495200.0,11.7793,11.7978,11.7793,11.7886,1495200.0
2007-03-27 15:10:00,25.5,25.52,25.49,25.49,856800.0,11.7886,11.7978,11.7839,11.7839,856800.0
2007-03-27 15:20:00,25.49,25.5,25.44,25.47,1537300.0,11.7839,11.7886,11.7608,11.7747,1537300.0
2007-03-27 15:30:00,25.47,25.53,25.46,25.47,1217900.0,11.7747,11.8024,11.7701,11.7747,1217900.0
2007-03-27 15:40:00,25.47,25.5,25.43,25.47,1310600.0,11.7747,11.7886,11.7562,11.7747,1310600.0
2007-03-27 15:50:00,25.47,25.51,25.47,25.48,2698900.0,11.7747,11.7932,11.7747,11.7793,2698900.0
2007-03-28 09:30:00,25.45,25.51,25.42,25.48,1105700.0,11.7655,11.7932,11.7516,11.7793,1105700.0
2007-03-28 09:40:00,25.48,25.49,25.45,25.48,516600.0,11.7793,11.7839,11.7655,11.7793,516600.0
2007-03-28 09:50:00,25.48,25.49,25.45,25.45,542000.0,11.7793,11.7839,11.7655,11.7655,542000.0
2007-03-28 10:00:00,25.45,25.46,25.4,25.45,959300.0,11.7655,11.7701,11.7423,11.7655,959300.0
2007-03-28 10:10:00,25.44,25.45,25.4,25.42,558300.0,11.7608,11.7655,11.7423,11.7516,558300.0
2007-03-28 10:20:00,25.41,25.41,25.33,25.35,897900.0,11.747,11.747,11.71,11.7192,897900.0
2007-03-28 10:30:00,25.35,25.37,25.23,25.29,1419400.0,11.7192,11.7285,11.6637,11.6915,1419400.0
2007-03-28 10:40:00,25.29,25.32,25.25,25.28,879200.0,11.6915,11.7054,11.673,11.6869,879200.0
2007-03-28 10:50:00,25.28,25.31,25.25,25.28,791200.0,11.6869,11.7007,11.673,11.6869,791200.0
2007-03-28 11:00:00,25.27,25.3,25.26,25.29,603100.0,11.6822,11.6961,11.6776,11.6915,603100.0
2007-03-28 11:10:00,25.29,25.45,25.28,25.3,773100.0,11.6915,11.7655,11.6869,11.6961,773100.0
2007-03-28 11:20:00,25.31,25.31,25.18,25.21,905400.0,11.7007,11.7007,11.6406,11.6545,905400.0
2007-03-28 11:30:00,25.21,25.26,25.18,25.25,382000.0,11.6545,11.6776,11.6406,11.673,382000.0
2007-03-28 11:40:00,25.25,25.28,25.2,25.22,435600.0,11.673,11.6869,11.6499,11.6591,435600.0
2007-03-28 11:50:00,25.22,25.22,25.19,25.22,580800.0,11.6591,11.6591,11.6453,11.6591,580800.0
2007-03-28 12:00:00,25.21,25.3,25.2,25.25,856900.0,11.6545,11.6961,11.6499,11.673,856900.0
2007-03-28 12:10:00,25.24,25.35,25.22,25.31,1494800.0,11.6684,11.7192,11.6591,11.7007,1494800.0
2007-03-28 12:20:00,25.32,25.41,25.3,25.34,1711000.0,11.7054,11.747,11.6961,11.7146,1711000.0
2007-03-28 12:30:00,25.33,25.37,25.32,25.34,417700.0,11.71,11.7285,11.7054,11.7146,417700.0
2007-03-28 12:40:00,25.34,25.41,25.33,25.38,336200.0,11.7146,11.747,11.71,11.7331,336200.0
2007-03-28 12:50:00,25.38,25.38,25.32,25.32,332100.0,11.7331,11.7331,11.7054,11.7054,332100.0
2007-03-28 13:00:00,25.32,25.34,25.31,25.32,412300.0,11.7054,11.7146,11.7007,11.7054,412300.0
2007-03-28 13:10:00,25.32,25.32,25.28,25.3,261400.0,11.7054,11.7054,11.6869,11.6961,261400.0
2007-03-28 13:20:00,25.3,25.32,25.28,25.28,211400.0,11.6961,11.7054,11.6869,11.6869,211400.0
2007-03-28 13:30:00,25.28,25.29,25.26,25.28,560400.0,11.6869,11.6915,11.6776,11.6869,560400.0
2007-03-28 13:40:00,25.28,25.28,25.24,25.25,903900.0,11.6869,11.6869,11.6684,11.673,903900.0
2007-03-28 13:50:00,25.24,25.35,25.18,25.22,1312700.0,11.6684,11.7192,11.6406,11.6591,1312700.0
2007-03-28 14:00:00,25.22,25.24,25.18,25.19,692400.0,11.6591,11.6684,11.6406,11.6453,692400.0
2007-03-28 14:10:00,25.19,25.21,25.16,25.19,1401300.0,11.6453,11.6545,11.6314,11.6453,1401300.0
2007-03-28 14:20:00,25.19,25.19,25.15,25.16,971100.0,11.6453,11.6453,11.6268,11.6314,971100.0
2007-03-28 14:30:00,25.16,25.18,25.16,25.17,518400.0,11.6314,11.6406,11.6314,11.636,518400.0
2007-03-28 14:40:00,25.16,25.23,25.16,25.16,1133400.0,11.6314,11.6637,11.6314,11.6314,1133400.0
2007-03-28 14:50:00,25.17,25.18,25.13,25.16,776200.0,11.636,11.6406,11.6175,11.6314,776200.0
2007-03-28 15:00:00,25.16,25.19,25.15,25.16,510600.0,11.6314,11.6453,11.6268,11.6314,510600.0
2007-03-28 15:10:00,25.16,25.17,25.12,25.14,942700.0,11.6314,11.636,11.6129,11.6221,942700.0
2007-03-28 15:20:00,25.14,25.23,25.13,25.18,1194800.0,11.6221,11.6637,11.6175,11.6406,1194800.0
2007-03-28 15:30:00,25.18,25.24,25.16,25.23,1339900.0,11.6406,11.6684,11.6314,11.6637,1339900.0
2007-03-28 15:40:00,25.23,25.25,25.18,25.22,1316400.0,11.6637,11.673,11.6406,11.6591,1316400.0
2007-03-28 15:50:00,25.21,25.22,25.17,25.18,1590900.0,11.6545,11.6591,11.636,11.6406,1590900.0
2007-03-29 09:30:00,25.18,25.36,25.18,25.28,1332200.0,11.6406,11.7238,11.6406,11.6869,1332200.0
2007-03-29 09:40:00,25.28,25.39,25.27,25.37,666400.0,11.6869,11.7377,11.6822,11.7285,666400.0
2007-03-29 09:50:00,25.36,25.37,25.34,25.36,601200.0,11.7238,11.7285,11.7146,11.7238,601200.0
2007-03-29 10:00:00,25.37,25.39,25.35,25.38,998800.0,11.7285,11.7377,11.7192,11.7331,998800.0
2007-03-29 10:10:00,25.37,25.39,25.34,25.38,498400.0,11.7285,11.7377,11.7146,11.7331,498400.0
2007-03-29 10:20:00,25.38,25.4,25.37,25.39,680800.0,11.7331,11.7423,11.7285,11.7377,680800.0
2007-03-29 10:30:00,25.4,25.42,25.37,25.4,704500.0,11.7423,11.7516,11.7285,11.7423,704500.0
2007-03-29 10:40:00,25.4,25.41,25.31,25.34,1139300.0,11.7423,11.747,11.7007,11.7146,1139300.0
2007-03-29 10:50:00,25.34,25.39,25.32,25.37,808700.0,11.7146,11.7377,11.7054,11.7285,808700.0
2007-03-29 11:00:00,25.37,25.41,25.35,25.38,510000.0,11.7285,11.747,11.7192,11.7331,510000.0
2007-03-29 11:10:00,25.38,25.4,25.36,25.39,363900.0,11.7331,11.7423,11.7238,11.7377,363900.0
2007-03-29 11:20:00,25.4,25.42,25.39,25.41,461800.0,11.7423,11.7516,11.7377,11.747,461800.0
2007-03-29 11:30:00,25.41,25.41,25.37,25.4,530100.0,11.747,11.747,11.7285,11.7423,530100.0
2007-03-29 11:40:00,25.41,25.46,25.4,25.41,988500.0,11.747,11.7701,11.7423,11.747,988500.0
2007-03-29 11:50:00,25.41,25.43,25.3,25.3,925100.0,11.747,11.7562,11.6961,11.6961,925100.0
2007-03-29 12:00:00,25.3,26.34,25.3,25.38,495800.0,11.6961,12.1769,11.6961,11.7331,495800.0
2007-03-29 12:10:00,25.39,25.4,25.37,25.39,316400.0,11.7377,11.7423,11.7285,11.7377,316400.0
2007-03-29 12:20:00,25.4,25.4,25.37,25.37,479700.0,11.7423,11.7423,11.7285,11.7285,479700.0
2007-03-29 12:30:00,25.38,25.39,25.34,25.35,649300.0,11.7331,11.7377,11.7146,11.7192,649300.0
2007-03-29 12:40:00,25.35,25.4,25.35,25.4,618300.0,11.7192,11.7423,11.7192,11.7423,618300.0
2007-03-29 12:50:00,25.39,25.41,25.36,25.39,423600.0,11.7377,11.747,11.7238,11.7377,423600.0
2007-03-29 13:00:00,25.39,25.42,25.37,25.4,599700.0,11.7377,11.7516,11.7285,11.7423,599700.0
2007-03-29 13:10:00,25.39,25.4,25.31,25.33,564300.0,11.7377,11.7423,11.7007,11.71,564300.0
2007-03-29 13:20:00,25.33,25.33,25.27,25.32,470500.0,11.71,11.71,11.6822,11.7054,470500.0
2007-03-29 13:30:00,25.32,25.37,25.3,25.36,253800.0,11.7054,11.7285,11.6961,11.7238,253800.0
2007-03-29 13:40:00,25.37,25.39,25.35,25.35,296300.0,11.7285,11.7377,11.7192,11.7192,296300.0
2007-03-29 13:50:00,25.35,25.39,25.28,25.28,804700.0,11.7192,11.7377,11.6869,11.6869,804700.0
2007-03-29 14:00:00,25.28,25.34,25.23,25.27,785300.0,11.6869,11.7146,11.6637,11.6822,785300.0
2007-03-29 14:10:00,25.26,25.29,25.22,25.23,485700.0,11.6776,11.6915,11.6591,11.6637,485700.0
2007-03-29 14:20:00,25.23,25.27,25.2,25.25,497500.0,11.6637,11.6822,11.6499,11.673,497500.0
2007-03-29 14:30:00,25.25,25.26,25.16,25.23,1064100.0,11.673,11.6776,11.6314,11.6637,1064100.0
2007-03-29 14:40:00,25.23,25.28,25.22,25.24,564400.0,11.6637,11.6869,11.6591,11.6684,564400.0
2007-03-29 14:50:00,25.24,25.26,25.2,25.24,443700.0,11.6684,11.6776,11.6499,11.6684,443700.0
2007-03-29 15:00:00,25.24,25.3,25.23,25.29,552500.0,11.6684,11.6961,11.6637,11.6915,552500.0
2007-03-29 15:10:00,25.29,25.37,25.29,25.36,754900.0,11.6915,11.7285,11.6915,11.7238,754900.0
2007-03-29 15:20:00,25.35,25.38,25.35,25.38,851900.0,11.7192,11.7331,11.7192,11.7331,851900.0
2007-03-29 15:30:00,25.38,25.39,25.37,25.39,729200.0,11.7331,11.7377,11.7285,11.7377,729200.0
2007-03-29 15:40:00,25.39,25.41,25.36,25.38,1223000.0,11.7377,11.747,11.7238,11.7331,1223000.0
2007-03-29 15:50:00,25.38,25.42,25.35,25.38,1521900.0,11.7331,11.7516,11.7192,11.7331,1521900.0
2007-03-30 09:30:00,25.35,25.44,25.26,25.28,971200.0,11.7192,11.7608,11.6776,11.6869,971200.0
2007-03-30 09:40:00,25.29,25.35,25.26,25.34,947600.0,11.6915,11.7192,11.6776,11.7146,947600.0
2007-03-30 09:50:00,25.31,25.33,25.24,25.24,714100.0,11.7007,11.71,11.6684,11.6684,714100.0
2007-03-30 10:00:00,25.24,25.29,25.19,25.2,633300.0,11.6684,11.6915,11.6453,11.6499,633300.0
2007-03-30 10:10:00,25.2,25.27,25.19,25.21,709600.0,11.6499,11.6822,11.6453,11.6545,709600.0
2007-03-30 10:20:00,25.2,25.26,25.2,25.26,585700.0,11.6499,11.6776,11.6499,11.6776,585700.0
2007-03-30 10:30:00,25.26,25.29,25.23,25.25,500800.0,11.6776,11.6915,11.6637,11.673,500800.0
2007-03-30 10:40:00,25.25,25.26,25.18,25.19,808400.0,11.673,11.6776,11.6406,11.6453,808400.0
2007-03-30 10:50:00,25.19,25.25,25.19,25.23,1071100.0,11.6453,11.673,11.6453,11.6637,1071100.0
2007-03-30 11:00:00,25.22,25.25,25.21,25.24,532700.0,11.6591,11.673,11.6545,11.6684,532700.0
2007-03-30 11:10:00,25.24,25.28,25.22,25.27,693000.0,11.6684,11.6869,11.6591,11.6822,693000.0
2007-03-30 11:20:00,25.26,25.27,25.16,25.19,1186800.0,11.6776,11.6822,11.6314,11.6453,1186800.0
2007-03-30 11:30:00,25.19,25.22,25.16,25.21,846700.0,11.6453,11.6591,11.6314,11.6545,846700.0
2007-03-30 11:40:00,25.21,25.21,25.02,25.1,1251900.0,11.6545,11.6545,11.5667,11.6036,1251900.0
2007-03-30 11:50:00,25.09,25.17,25.08,25.14,719400.0,11.599,11.636,11.5944,11.6221,719400.0
2007-03-30 12:00:00,25.15,25.17,25.1,25.15,874200.0,11.6268,11.636,11.6036,11.6268,874200.0
2007-03-30 12:10:00,25.15,25.17,25.11,25.16,781100.0,11.6268,11.636,11.6083,11.6314,781100.0
2007-03-30 12:20:00,25.15,25.17,25.11,25.13,258100.0,11.6268,11.636,11.6083,11.6175,258100.0
2007-03-30 12:30:00,25.13,25.21,25.12,25.18,524900.0,11.6175,11.6545,11.6129,11.6406,524900.0
2007-03-30 12:40:00,25.18,25.2,25.11,25.15,247200.0,11.6406,11.6499,11.6083,11.6268,247200.0
2007-03-30 12:50:00,25.15,25.15,25.11,25.12,164100.0,11.6268,11.6268,11.6083,11.6129,164100.0
2007-03-30 13:00:00,25.13,25.17,25.11,25.15,266000.0,11.6175,11.636,11.6083,11.6268,266000.0
2007-03-30 13:10:00,25.16,25.16,25.13,25.14,136900.0,11.6314,11.6314,11.6175,11.6221,136900.0
2007-03-30 13:20:00,25.14,25.17,25.12,25.16,182000.0,11.6221,11.636,11.6129,11.6314,182000.0
2007-03-30 13:30:00,25.16,25.19,25.12,25.14,597900.0,11.6314,11.6453,11.6129,11.6221,597900.0
2007-03-30 13:40:00,25.13,25.16,25.1,25.11,402700.0,11.6175,11.6314,11.6036,11.6083,402700.0
2007-03-30 13:50:00,25.11,25.18,25.1,25.17,506400.0,11.6083,11.6406,11.6036,11.636,506400.0
2007-03-30 14:00:00,25.16,25.19,25.14,25.17,410400.0,11.6314,11.6453,11.6221,11.636,410400.0
2007-03-30 14:10:00,25.17,25.19,25.13,25.14,557000.0,11.636,11.6453,11.6175,11.6221,557000.0
2007-03-30 14:20:00,25.14,25.21,25.13,25.21,392900.0,11.6221,11.6545,11.6175,11.6545,392900.0
2007-03-30 14:30:00,25.21,25.24,25.17,25.23,616600.0,11.6545,11.6684,11.636,11.6637,616600.0
2007-03-30 14:40:00,25.23,25.23,25.17,25.23,605100.0,11.6637,11.6637,11.636,11.6637,605100.0
2007-03-30 14:50:00,25.23,25.23,25.18,25.21,421900.0,11.6637,11.6637,11.6406,11.6545,421900.0
2007-03-30 15:00:00,25.21,25.22,25.19,25.19,365800.0,11.6545,11.6591,11.6453,11.6453,365800.0
2007-03-30 15:10:00,25.19,25.2,25.16,25.2,541100.0,11.6453,11.6499,11.6314,11.6499,541100.0
2007-03-30 15:20:00,25.2,25.22,25.19,25.2,528100.0,11.6499,11.6591,11.6453,11.6499,528100.0
2007-03-30 15:30:00,25.2,25.23,25.18,25.23,759600.0,11.6499,11.6637,11.6406,11.6637,759600.0
2007-03-30 15:40:00,25.23,25.29,25.23,25.27,1298300.0,11.6637,11.6915,11.6637,11.6822,1298300.0
2007-03-30 15:50:00,25.27,25.28,25.2,25.25,1655800.0,11.6822,11.6869,11.6499,11.673,1655800.0
2007-04-02 09:30:00,25.23,25.46,25.23,25.41,1470200.0,11.6637,11.7701,11.6637,11.747,1470200.0
2007-04-02 09:40:00,25.4,25.6,25.4,25.54,1549400.0,11.7423,11.8348,11.7423,11.8071,1549400.0
2007-04-02 09:50:00,25.54,25.61,25.52,25.52,1177900.0,11.8071,11.8394,11.7978,11.7978,1177900.0
2007-04-02 10:00:00,25.53,25.53,25.39,25.46,1495200.0,11.8024,11.8024,11.7377,11.7701,1495200.0
2007-04-02 10:10:00,25.45,25.49,25.39,25.48,744200.0,11.7655,11.7839,11.7377,11.7793,744200.0
2007-04-02 10:20:00,25.48,25.58,25.47,25.5,1016200.0,11.7793,11.8256,11.7747,11.7886,1016200.0
2007-04-02 10:30:00,25.5,25.56,25.5,25.5,515500.0,11.7886,11.8163,11.7886,11.7886,515500.0
2007-04-02 10:40:00,25.5,25.54,25.5,25.51,408000.0,11.7886,11.8071,11.7886,11.7932,408000.0
2007-04-02 10:50:00,25.51,25.57,25.48,25.53,775500.0,11.7932,11.8209,11.7793,11.8024,775500.0
2007-04-02 11:00:00,25.52,25.58,25.51,25.53,879900.0,11.7978,11.8256,11.7932,11.8024,879900.0
2007-04-02 11:10:00,25.53,25.55,25.48,25.53,682300.0,11.8024,11.8117,11.7793,11.8024,682300.0
2007-04-02 11:20:00,25.52,25.53,25.49,25.51,657500.0,11.7978,11.8024,11.7839,11.7932,657500.0
2007-04-02 11:30:00,25.51,25.54,25.5,25.52,365800.0,11.7932,11.8071,11.7886,11.7978,365800.0
2007-04-02 11:40:00,25.52,25.53,25.47,25.48,500700.0,11.7978,11.8024,11.7747,11.7793,500700.0
2007-04-02 11:50:00,25.48,25.5,25.43,25.48,763300.0,11.7793,11.7886,11.7562,11.7793,763300.0
2007-04-02 12:00:00,25.48,25.49,25.42,25.42,408600.0,11.7793,11.7839,11.7516,11.7516,408600.0
2007-04-02 12:10:00,25.43,25.47,25.41,25.42,1114700.0,11.7562,11.7747,11.747,11.7516,1114700.0
2007-04-02 12:20:00,25.42,25.43,25.38,25.38,1074000.0,11.7516,11.7562,11.7331,11.7331,1074000.0
2007-04-02 12:30:00,25.38,25.41,25.37,25.39,382800.0,11.7331,11.747,11.7285,11.7377,382800.0
2007-04-02 12:40:00,25.39,25.4,25.34,25.35,433500.0,11.7377,11.7423,11.7146,11.7192,433500.0
2007-04-02 12:50:00,25.35,25.35,25.23,25.3,1044600.0,11.7192,11.7192,11.6637,11.6961,1044600.0
2007-04-02 13:00:00,25.29,25.35,25.29,25.32,578800.0,11.6915,11.7192,11.6915,11.7054,578800.0
2007-04-02 13:10:00,25.32,25.34,25.29,25.3,421800.0,11.7054,11.7146,11.6915,11.6961,421800.0
2007-04-02 13:20:00,25.31,25.33,25.28,25.32,395000.0,11.7007,11.71,11.6869,11.7054,395000.0
2007-04-02 13:30:00,25.32,25.33,25.3,25.31,198800.0,11.7054,11.71,11.6961,11.7007,198800.0
2007-04-02 13:40:00,25.32,25.35,25.31,25.35,592000.0,11.7054,11.7192,11.7007,11.7192,592000.0
2007-04-02 13:50:00,25.35,25.36,25.32,25.32,283600.0,11.7192,11.7238,11.7054,11.7054,283600.0
2007-04-02 14:00:00,25.33,25.33,25.29,25.32,514800.0,11.71,11.71,11.6915,11.7054,514800.0
2007-04-02 14:10:00,25.33,25.36,25.31,25.34,447100.0,11.71,11.7238,11.7007,11.7146,447100.0
2007-04-02 14:20:00,25.35,25.39,25.35,25.37,606000.0,11.7192,11.7377,11.7192,11.7285,606000.0
2007-04-02 14:30:00,25.36,25.37,25.33,25.35,873700.0,11.7238,11.7285,11.71,11.7192,873700.0
2007-04-02 14:40:00,25.35,25.36,25.33,25.33,390600.0,11.7192,11.7238,11.71,11.71,390600.0
2007-04-02 14:50:00,25.34,25.34,25.31,25.32,347700.0,11.7146,11.7146,11.7007,11.7054,347700.0
2007-04-02 15:00:00,25.31,25.33,25.29,25.32,835100.0,11.7007,11.71,11.6915,11.7054,835100.0
2007-04-02 15:10:00,25.31,25.36,25.31,25.33,661700.0,11.7007,11.7238,11.7007,11.71,661700.0
2007-04-02 15:20:00,25.33,25.34,25.3,25.33,484300.0,11.71,11.7146,11.6961,11.71,484300.0
2007-04-02 15:30:00,25.33,25.34,25.31,25.34,652000.0,11.71,11.7146,11.7007,11.7146,652000.0
2007-04-02 15:40:00,25.34,25.39,25.32,25.34,1279200.0,11.7146,11.7377,11.7054,11.7146,1279200.0
2007-04-02 15:50:00,25.35,25.37,25.32,25.34,1540900.0,11.7192,11.7285,11.7054,11.7146,1540900.0
2007-04-03 09:30:00,25.45,25.55,25.45,25.52,1362400.0,11.7655,11.8117,11.7655,11.7978,1362400.0
2007-04-03 09:40:00,25.53,25.55,25.51,25.53,548500.0,11.8024,11.8117,11.7932,11.8024,548500.0
2007-04-03 09:50:00,25.53,25.53,25.45,25.47,940500.0,11.8024,11.8024,11.7655,11.7747,940500.0
2007-04-03 10:00:00,25.48,25.57,25.48,25.48,797400.0,11.7793,11.8209,11.7793,11.7793,797400.0
2007-04-03 10:10:00,25.48,25.54,25.46,25.48,636600.0,11.7793,11.8071,11.7701,11.7793,636600.0
2007-04-03 10:20:00,25.49,25.51,25.4,25.42,1203600.0,11.7839,11.7932,11.7423,11.7516,1203600.0
2007-04-03 10:30:00,25.42,25.47,25.4,25.45,674300.0,11.7516,11.7747,11.7423,11.7655,674300.0
2007-04-03 10:40:00,25.45,25.49,25.44,25.47,707500.0,11.7655,11.7839,11.7608,11.7747,707500.0
2007-04-03 10:50:00,25.47,25.53,25.47,25.5,986500.0,11.7747,11.8024,11.7747,11.7886,986500.0
2007-04-03 11:00:00,25.5,25.54,25.49,25.51,1040000.0,11.7886,11.8071,11.7839,11.7932,1040000.0
2007-04-03 11:10:00,25.5,25.51,25.48,25.48,486700.0,11.7886,11.7932,11.7793,11.7793,486700.0
2007-04-03 11:20:00,25.48,25.51,25.47,25.49,215900.0,11.7793,11.7932,11.7747,11.7839,215900.0
2007-04-03 11:30:00,25.5,25.52,25.49,25.52,757500.0,11.7886,11.7978,11.7839,11.7978,757500.0
2007-04-03 11:40:00,25.52,25.56,25.51,25.53,714200.0,11.7978,11.8163,11.7932,11.8024,714200.0
2007-04-03 11:50:00,25.53,25.55,25.51,25.55,497600.0,11.8024,11.8117,11.7932,11.8117,497600.0
2007-04-03 12:00:00,25.54,25.55,25.5,25.52,563900.0,11.8071,11.8117,11.7886,11.7978,563900.0
2007-04-03 12:10:00,25.52,25.55,25.52,25.53,298800.0,11.7978,11.8117,11.7978,11.8024,298800.0
2007-04-03 12:20:00,25.53,25.57,25.52,25.57,637100.0,11.8024,11.8209,11.7978,11.8209,637100.0
2007-04-03 12:30:00,25.56,25.6,25.54,25.6,918300.0,11.8163,11.8348,11.8071,11.8348,918300.0
2007-04-03 12:40:00,25.59,25.6,25.57,25.59,553100.0,11.8302,11.8348,11.8209,11.8302,553100.0
2007-04-03 12:50:00,25.59,25.63,25.59,25.63,561200.0,11.8302,11.8487,11.8302,11.8487,561200.0
2007-04-03 13:00:00,25.62,25.65,25.61,25.64,749800.0,11.844,11.8579,11.8394,11.8533,749800.0
2007-04-03 13:10:00,25.65,25.65,25.62,25.62,331800.0,11.8579,11.8579,11.844,11.844,331800.0
2007-04-03 13:20:00,25.62,25.67,25.61,25.67,500700.0,11.844,11.8672,11.8394,11.8672,500700.0
2007-04-03 13:30:00,25.67,25.7,25.66,25.68,351500.0,11.8672,11.881,11.8625,11.8718,351500.0
2007-04-03 13:40:00,25.68,25.77,25.67,25.73,1154800.0,11.8718,11.9134,11.8672,11.8949,1154800.0
2007-04-03 13:50:00,25.73,25.74,25.68,25.69,594200.0,11.8949,11.8995,11.8718,11.8764,594200.0
2007-04-03 14:00:00,25.69,25.72,25.69,25.71,477600.0,11.8764,11.8903,11.8764,11.8857,477600.0
2007-04-03 14:10:00,25.71,25.72,25.63,25.67,698000.0,11.8857,11.8903,11.8487,11.8672,698000.0
2007-04-03 14:20:00,25.67,25.69,25.64,25.65,446800.0,11.8672,11.8764,11.8533,11.8579,446800.0
2007-04-03 14:30:00,25.65,25.68,25.63,25.68,441100.0,11.8579,11.8718,11.8487,11.8718,441100.0
2007-04-03 14:40:00,25.68,25.72,25.67,25.72,796300.0,11.8718,11.8903,11.8672,11.8903,796300.0
2007-04-03 14:50:00,25.71,25.75,25.69,25.7,789000.0,11.8857,11.9041,11.8764,11.881,789000.0
2007-04-03 15:00:00,25.69,25.73,25.68,25.73,809300.0,11.8764,11.8949,11.8718,11.8949,809300.0
2007-04-03 15:10:00,25.72,25.74,25.71,25.72,452200.0,11.8903,11.8995,11.8857,11.8903,452200.0
2007-04-03 15:20:00,25.72,25.74,25.71,25.71,756300.0,11.8903,11.8995,11.8857,11.8857,756300.0
2007-04-03 15:30:00,25.71,25.72,25.67,25.71,1159400.0,11.8857,11.8903,11.8672,11.8857,1159400.0
2007-04-03 15:40:00,25.71,25.73,25.65,25.67,1766500.0,11.8857,11.8949,11.8579,11.8672,1766500.0
2007-04-03 15:50:00,25.66,25.69,25.62,25.68,1753100.0,11.8625,11.8764,11.844,11.8718,1753100.0
2007-04-04 09:30:00,25.55,25.74,25.53,25.71,1027400.0,11.8117,11.8995,11.8024,11.8857,1027400.0
2007-04-04 09:40:00,25.72,25.79,25.71,25.75,787900.0,11.8903,11.9226,11.8857,11.9041,787900.0
2007-04-04 09:50:00,25.75,25.8,25.7,25.74,764200.0,11.9041,11.9273,11.881,11.8995,764200.0
2007-04-04 10:00:00,25.74,25.75,25.69,25.7,662000.0,11.8995,11.9041,11.8764,11.881,662000.0
2007-04-04 10:10:00,25.71,25.73,25.7,25.72,364700.0,11.8857,11.8949,11.881,11.8903,364700.0
2007-04-04 10:20:00,25.72,25.74,25.69,25.72,422000.0,11.8903,11.8995,11.8764,11.8903,422000.0
2007-04-04 10:30:00,25.72,25.73,25.67,25.7,377900.0,11.8903,11.8949,11.8672,11.881,377900.0
2007-04-04 10:40:00,25.7,25.7,25.66,25.67,302300.0,11.881,11.881,11.8625,11.8672,302300.0
2007-04-04 10:50:00,25.68,25.72,25.65,25.72,539400.0,11.8718,11.8903,11.8579,11.8903,539400.0
2007-04-04 11:00:00,25.71,25.72,25.66,25.69,599300.0,11.8857,11.8903,11.8625,11.8764,599300.0
2007-04-04 11:10:00,25.69,25.78,25.68,25.76,677000.0,11.8764,11.918,11.8718,11.9088,677000.0
2007-04-04 11:20:00,25.75,25.8,25.75,25.77,663000.0,11.9041,11.9273,11.9041,11.9134,663000.0
2007-04-04 11:30:00,25.77,25.79,25.75,25.76,362200.0,11.9134,11.9226,11.9041,11.9088,362200.0
2007-04-04 11:40:00,25.76,25.8,25.76,25.8,457700.0,11.9088,11.9273,11.9088,11.9273,457700.0
2007-04-04 11:50:00,25.79,25.85,25.79,25.81,651700.0,11.9226,11.9504,11.9226,11.9319,651700.0
2007-04-04 12:00:00,25.81,25.89,25.81,25.85,772800.0,11.9319,11.9689,11.9319,11.9504,772800.0
2007-04-04 12:10:00,25.84,25.86,25.77,25.79,516300.0,11.9457,11.955,11.9134,11.9226,516300.0
2007-04-04 12:20:00,25.79,25.81,25.75,25.77,491300.0,11.9226,11.9319,11.9041,11.9134,491300.0
2007-04-04 12:30:00,25.76,25.78,25.73,25.76,483000.0,11.9088,11.918,11.8949,11.9088,483000.0
2007-04-04 12:40:00,25.76,25.79,25.75,25.79,216400.0,11.9088,11.9226,11.9041,11.9226,216400.0
2007-04-04 12:50:00,25.78,25.8,25.77,25.77,459000.0,11.918,11.9273,11.9134,11.9134,459000.0
2007-04-04 13:00:00,25.77,25.78,25.73,25.75,582000.0,11.9134,11.918,11.8949,11.9041,582000.0
2007-04-04 13:10:00,25.76,25.77,25.75,25.77,346600.0,11.9088,11.9134,11.9041,11.9134,346600.0
2007-04-04 13:20:00,25.76,25.8,25.76,25.77,486800.0,11.9088,11.9273,11.9088,11.9134,486800.0
2007-04-04 13:30:00,25.76,25.77,25.7,25.73,650100.0,11.9088,11.9134,11.881,11.8949,650100.0
2007-04-04 13:40:00,25.73,25.73,25.7,25.72,1290000.0,11.8949,11.8949,11.881,11.8903,1290000.0
2007-04-04 13:50:00,25.72,25.76,25.7,25.73,910800.0,11.8903,11.9088,11.881,11.8949,910800.0
2007-04-04 14:00:00,25.74,25.74,25.7,25.71,570900.0,11.8995,11.8995,11.881,11.8857,570900.0
2007-04-04 14:10:00,25.72,25.73,25.67,25.72,939300.0,11.8903,11.8949,11.8672,11.8903,939300.0
2007-04-04 14:20:00,25.72,25.73,25.71,25.72,361200.0,11.8903,11.8949,11.8857,11.8903,361200.0
2007-04-04 14:30:00,25.72,25.78,25.72,25.76,488100.0,11.8903,11.918,11.8903,11.9088,488100.0
2007-04-04 14:40:00,25.76,25.78,25.73,25.78,396200.0,11.9088,11.918,11.8949,11.918,396200.0
2007-04-04 14:50:00,25.78,25.82,25.74,25.8,1481800.0,11.918,11.9365,11.8995,11.9273,1481800.0
2007-04-04 15:00:00,25.8,25.84,25.79,25.84,682500.0,11.9273,11.9457,11.9226,11.9457,682500.0
2007-04-04 15:10:00,25.84,25.86,25.83,25.85,463500.0,11.9457,11.955,11.9411,11.9504,463500.0
2007-04-04 15:20:00,25.85,25.88,25.81,25.86,946700.0,11.9504,11.9642,11.9319,11.955,946700.0
2007-04-04 15:30:00,25.87,25.87,25.8,25.82,659800.0,11.9596,11.9596,11.9273,11.9365,659800.0
2007-04-04 15:40:00,25.82,25.85,25.77,25.78,774400.0,11.9365,11.9504,11.9134,11.918,774400.0
2007-04-04 15:50:00,25.78,25.82,25.76,25.81,1202300.0,11.918,11.9365,11.9088,11.9319,1202300.0
2007-04-05 09:30:00,25.74,25.89,25.73,25.84,1031300.0,11.8995,11.9689,11.8949,11.9457,1031300.0
2007-04-05 09:40:00,25.83,25.9,25.76,25.78,1037400.0,11.9411,11.9735,11.9088,11.918,1037400.0
2007-04-05 09:50:00,25.78,25.82,25.76,25.78,659500.0,11.918,11.9365,11.9088,11.918,659500.0
2007-04-05 10:00:00,25.78,25.81,25.74,25.79,743400.0,11.918,11.9319,11.8995,11.9226,743400.0
2007-04-05 10:10:00,25.79,25.83,25.77,25.8,884500.0,11.9226,11.9411,11.9134,11.9273,884500.0
2007-04-05 10:20:00,25.8,25.83,25.79,25.82,424100.0,11.9273,11.9411,11.9226,11.9365,424100.0
2007-04-05 10:30:00,25.82,25.85,25.79,25.82,532400.0,11.9365,11.9504,11.9226,11.9365,532400.0
2007-04-05 10:40:00,25.81,25.82,25.75,25.78,567500.0,11.9319,11.9365,11.9041,11.918,567500.0
2007-04-05 10:50:00,25.78,25.79,25.75,25.77,460900.0,11.918,11.9226,11.9041,11.9134,460900.0
2007-04-05 11:00:00,25.76,25.77,25.74,25.75,673600.0,11.9088,11.9134,11.8995,11.9041,673600.0
2007-04-05 11:10:00,25.75,25.77,25.73,25.73,339100.0,11.9041,11.9134,11.8949,11.8949,339100.0
2007-04-05 11:20:00,25.73,25.76,25.69,25.74,658700.0,11.8949,11.9088,11.8764,11.8995,658700.0
2007-04-05 11:30:00,25.73,25.8,25.72,25.79,532000.0,11.8949,11.9273,11.8903,11.9226,532000.0
2007-04-05 11:40:00,25.78,25.81,25.78,25.79,394800.0,11.918,11.9319,11.918,11.9226,394800.0
2007-04-05 11:50:00,25.8,25.84,25.79,25.83,338300.0,11.9273,11.9457,11.9226,11.9411,338300.0
2007-04-05 12:00:00,25.84,25.87,25.83,25.87,638400.0,11.9457,11.9596,11.9411,11.9596,638400.0
2007-04-05 12:10:00,25.87,25.87,25.81,25.82,654600.0,11.9596,11.9596,11.9319,11.9365,654600.0
2007-04-05 12:20:00,25.82,25.83,25.77,25.78,330300.0,11.9365,11.9411,11.9134,11.918,330300.0
2007-04-05 12:30:00,25.78,25.81,25.77,25.8,379300.0,11.918,11.9319,11.9134,11.9273,379300.0
2007-04-05 12:40:00,25.8,25.81,25.78,25.8,317900.0,11.9273,11.9319,11.918,11.9273,317900.0
2007-04-05 12:50:00,25.8,25.84,25.79,25.83,370000.0,11.9273,11.9457,11.9226,11.9411,370000.0
2007-04-05 13:00:00,25.83,25.84,25.79,25.8,457900.0,11.9411,11.9457,11.9226,11.9273,457900.0
2007-04-05 13:10:00,25.79,25.83,25.78,25.82,324100.0,11.9226,11.9411,11.918,11.9365,324100.0
2007-04-05 13:20:00,25.82,25.86,25.81,25.83,675900.0,11.9365,11.955,11.9319,11.9411,675900.0
2007-04-05 13:30:00,25.83,25.84,25.82,25.82,305200.0,11.9411,11.9457,11.9365,11.9365,305200.0
2007-04-05 13:40:00,25.82,25.84,25.81,25.83,366000.0,11.9365,11.9457,11.9319,11.9411,366000.0
2007-04-05 13:50:00,25.82,25.83,25.79,25.8,721000.0,11.9365,11.9411,11.9226,11.9273,721000.0
2007-04-05 14:00:00,25.8,25.81,25.79,25.8,248100.0,11.9273,11.9319,11.9226,11.9273,248100.0
2007-04-05 14:10:00,25.8,25.81,25.8,25.8,172000.0,11.9273,11.9319,11.9273,11.9273,172000.0
2007-04-05 14:20:00,25.8,25.84,25.79,25.83,690700.0,11.9273,11.9457,11.9226,11.9411,690700.0
2007-04-05 14:30:00,25.83,25.84,25.82,25.83,281700.0,11.9411,11.9457,11.9365,11.9411,281700.0
2007-04-05 14:40:00,25.83,25.85,25.83,25.84,248000.0,11.9411,11.9504,11.9411,11.9457,248000.0
2007-04-05 14:50:00,25.84,25.87,25.83,25.86,399000.0,11.9457,11.9596,11.9411,11.955,399000.0
2007-04-05 15:00:00,25.86,25.88,25.85,25.87,435200.0,11.955,11.9642,11.9504,11.9596,435200.0
2007-04-05 15:10:00,25.87,25.89,25.86,25.87,431600.0,11.9596,11.9689,11.955,11.9596,431600.0
2007-04-05 15:20:00,25.87,25.91,25.87,25.9,440400.0,11.9596,11.9781,11.9596,11.9735,440400.0
2007-04-05 15:30:00,25.91,25.92,25.84,25.84,1247500.0,11.9781,11.9827,11.9457,11.9457,1247500.0
2007-04-05 15:40:00,25.84,25.87,25.83,25.84,511300.0,11.9457,11.9596,11.9411,11.9457,511300.0
2007-04-05 15:50:00,25.85,25.85,25.82,25.83,1077400.0,11.9504,11.9504,11.9365,11.9411,1077400.0
2007-04-09 09:30:00,25.93,25.97,25.9,25.94,1117100.0,11.9874,12.0058,11.9735,11.992,1117100.0
2007-04-09 09:40:00,25.94,25.97,25.89,25.97,514800.0,11.992,12.0058,11.9689,12.0058,514800.0
2007-04-09 09:50:00,25.97,26.0,25.95,25.98,730100.0,12.0058,12.0197,11.9966,12.0105,730100.0
2007-04-09 10:00:00,25.99,25.99,25.94,25.95,508200.0,12.0151,12.0151,11.992,11.9966,508200.0
2007-04-09 10:10:00,25.95,25.98,25.94,25.95,580400.0,11.9966,12.0105,11.992,11.9966,580400.0
2007-04-09 10:20:00,25.96,25.96,25.93,25.94,465900.0,12.0012,12.0012,11.9874,11.992,465900.0
2007-04-09 10:30:00,25.94,25.95,25.86,25.87,1084300.0,11.992,11.9966,11.955,11.9596,1084300.0
2007-04-09 10:40:00,25.87,25.9,25.87,25.9,951300.0,11.9596,11.9735,11.9596,11.9735,951300.0
2007-04-09 10:50:00,25.89,25.91,25.87,25.89,433400.0,11.9689,11.9781,11.9596,11.9689,433400.0
2007-04-09 11:00:00,25.89,25.91,25.88,25.89,515900.0,11.9689,11.9781,11.9642,11.9689,515900.0
2007-04-09 11:10:00,25.88,25.93,25.88,25.9,601900.0,11.9642,11.9874,11.9642,11.9735,601900.0
2007-04-09 11:20:00,25.9,25.93,25.89,25.91,527700.0,11.9735,11.9874,11.9689,11.9781,527700.0
2007-04-09 11:30:00,25.91,25.93,25.9,25.91,500300.0,11.9781,11.9874,11.9735,11.9781,500300.0
2007-04-09 11:40:00,25.92,25.93,25.89,25.9,726800.0,11.9827,11.9874,11.9689,11.9735,726800.0
2007-04-09 11:50:00,25.9,25.92,25.88,25.91,308500.0,11.9735,11.9827,11.9642,11.9781,308500.0
2007-04-09 12:00:00,25.92,25.92,25.9,25.9,263500.0,11.9827,11.9827,11.9735,11.9735,263500.0
2007-04-09 12:10:00,25.9,25.91,25.89,25.89,229600.0,11.9735,11.9781,11.9689,11.9689,229600.0
2007-04-09 12:20:00,25.9,25.9,25.88,25.88,260200.0,11.9735,11.9735,11.9642,11.9642,260200.0
2007-04-09 12:30:00,25.88,25.96,25.88,25.95,392600.0,11.9642,12.0012,11.9642,11.9966,392600.0
2007-04-09 12:40:00,25.96,25.97,25.92,25.94,1227300.0,12.0012,12.0058,11.9827,11.992,1227300.0
2007-04-09 12:50:00,25.94,25.96,25.93,25.95,237300.0,11.992,12.0012,11.9874,11.9966,237300.0
2007-04-09 13:00:00,25.94,25.96,25.93,25.95,167000.0,11.992,12.0012,11.9874,11.9966,167000.0
2007-04-09 13:10:00,25.94,25.96,25.92,25.93,424600.0,11.992,12.0012,11.9827,11.9874,424600.0
2007-04-09 13:20:00,25.93,25.95,25.93,25.94,163900.0,11.9874,11.9966,11.9874,11.992,163900.0
2007-04-09 13:30:00,25.93,25.96,25.93,25.95,191500.0,11.9874,12.0012,11.9874,11.9966,191500.0
2007-04-09 13:40:00,25.95,25.99,25.95,25.98,672700.0,11.9966,12.0151,11.9966,12.0105,672700.0
2007-04-09 13:50:00,25.99,25.99,25.95,25.96,404600.0,12.0151,12.0151,11.9966,12.0012,404600.0
2007-04-09 14:00:00,25.96,25.99,25.94,25.98,987600.0,12.0012,12.0151,11.992,12.0105,987600.0
2007-04-09 14:10:00,25.98,25.99,25.96,25.97,234800.0,12.0105,12.0151,12.0012,12.0058,234800.0
2007-04-09 14:20:00,25.97,25.99,25.97,25.98,398400.0,12.0058,12.0151,12.0058,12.0105,398400.0
2007-04-09 14:30:00,25.98,26.0,25.98,26.0,182900.0,12.0105,12.0197,12.0105,12.0197,182900.0
2007-04-09 14:40:00,25.99,26.0,25.98,25.98,168300.0,12.0151,12.0197,12.0105,12.0105,168300.0
2007-04-09 14:50:00,25.98,26.0,25.98,26.0,445200.0,12.0105,12.0197,12.0105,12.0197,445200.0
2007-04-09 15:00:00,26.0,26.01,25.96,25.96,650400.0,12.0197,12.0243,12.0012,12.0012,650400.0
2007-04-09 15:10:00,25.97,26.0,25.96,25.99,776200.0,12.0058,12.0197,12.0012,12.0151,776200.0
2007-04-09 15:20:00,26.0,26.0,25.97,26.0,425800.0,12.0197,12.0197,12.0058,12.0197,425800.0
2007-04-09 15:30:00,25.99,26.01,25.99,25.99,498300.0,12.0151,12.0243,12.0151,12.0151,498300.0
2007-04-09 15:40:00,25.99,26.0,25.97,25.98,671600.0,12.0151,12.0197,12.0058,12.0105,671600.0
2007-04-09 15:50:00,25.98,26.0,25.94,25.99,1255700.0,12.0105,12.0197,11.992,12.0151,1255700.0
2007-04-10 09:30:00,25.96,25.99,25.89,25.97,860400.0,12.0012,12.0151,11.9689,12.0058,860400.0
2007-04-10 09:40:00,25.97,26.0,25.93,25.98,694400.0,12.0058,12.0197,11.9874,12.0105,694400.0
2007-04-10 09:50:00,25.98,26.0,25.97,26.0,708700.0,12.0105,12.0197,12.0058,12.0197,708700.0
2007-04-10 10:00:00,25.99,26.02,25.97,25.97,675400.0,12.0151,12.029,12.0058,12.0058,675400.0
2007-04-10 10:10:00,25.97,26.02,25.97,26.01,621600.0,12.0058,12.029,12.0058,12.0243,621600.0
2007-04-10 10:20:00,26.02,26.04,26.0,26.03,435900.0,12.029,12.0382,12.0197,12.0336,435900.0
2007-04-10 10:30:00,26.04,26.06,26.03,26.05,453000.0,12.0382,12.0475,12.0336,12.0428,453000.0
2007-04-10 10:40:00,26.06,26.14,26.05,26.13,1203100.0,12.0475,12.0844,12.0428,12.0798,1203100.0
2007-04-10 10:50:00,26.13,26.16,26.08,26.09,1021700.0,12.0798,12.0937,12.0567,12.0613,1021700.0
2007-04-10 11:00:00,26.09,26.11,26.06,26.1,465400.0,12.0613,12.0706,12.0475,12.0659,465400.0
2007-04-10 11:10:00,26.09,26.09,26.06,26.07,379100.0,12.0613,12.0613,12.0475,12.0521,379100.0
2007-04-10 11:20:00,26.06,26.07,25.98,25.99,1083000.0,12.0475,12.0521,12.0105,12.0151,1083000.0
2007-04-10 11:30:00,25.99,26.03,25.99,26.0,1415700.0,12.0151,12.0336,12.0151,12.0197,1415700.0
2007-04-10 11:40:00,26.0,26.02,25.98,26.02,527000.0,12.0197,12.029,12.0105,12.029,527000.0
2007-04-10 11:50:00,26.01,26.04,25.99,26.02,506000.0,12.0243,12.0382,12.0151,12.029,506000.0
2007-04-10 12:00:00,26.02,26.03,25.99,26.01,674600.0,12.029,12.0336,12.0151,12.0243,674600.0
2007-04-10 12:10:00,26.0,26.02,25.99,26.0,471100.0,12.0197,12.029,12.0151,12.0197,471100.0
2007-04-10 12:20:00,26.0,26.01,25.99,26.0,463300.0,12.0197,12.0243,12.0151,12.0197,463300.0
2007-04-10 12:30:00,26.0,26.01,26.0,26.01,178500.0,12.0197,12.0243,12.0197,12.0243,178500.0
2007-04-10 12:40:00,26.0,26.02,25.99,26.0,532100.0,12.0197,12.029,12.0151,12.0197,532100.0
2007-04-10 12:50:00,26.01,26.01,25.98,25.99,463500.0,12.0243,12.0243,12.0105,12.0151,463500.0
2007-04-10 13:00:00,25.99,26.0,25.98,25.99,130800.0,12.0151,12.0197,12.0105,12.0151,130800.0
2007-04-10 13:10:00,25.98,26.0,25.9,25.91,1081600.0,12.0105,12.0197,11.9735,11.9781,1081600.0
2007-04-10 13:20:00,25.91,25.95,25.91,25.93,776800.0,11.9781,11.9966,11.9781,11.9874,776800.0
2007-04-10 13:30:00,25.92,26.0,25.91,25.98,1375400.0,11.9827,12.0197,11.9781,12.0105,1375400.0
2007-04-10 13:40:00,25.98,26.02,25.96,25.97,446900.0,12.0105,12.029,12.0012,12.0058,446900.0
2007-04-10 13:50:00,25.97,26.05,25.96,26.03,1096800.0,12.0058,12.0428,12.0012,12.0336,1096800.0
2007-04-10 14:00:00,26.03,26.04,25.95,26.0,493500.0,12.0336,12.0382,11.9966,12.0197,493500.0
2007-04-10 14:10:00,26.0,26.01,25.95,25.98,253300.0,12.0197,12.0243,11.9966,12.0105,253300.0
2007-04-10 14:20:00,25.98,26.02,25.94,25.99,738100.0,12.0105,12.029,11.992,12.0151,738100.0
2007-04-10 14:30:00,25.99,26.0,25.96,25.97,390400.0,12.0151,12.0197,12.0012,12.0058,390400.0
2007-04-10 14:40:00,25.96,25.98,25.96,25.98,380400.0,12.0012,12.0105,12.0012,12.0105,380400.0
2007-04-10 14:50:00,25.99,26.0,25.96,25.97,497800.0,12.0151,12.0197,12.0012,12.0058,497800.0
2007-04-10 15:00:00,25.97,26.0,25.97,25.99,353400.0,12.0058,12.0197,12.0058,12.0151,353400.0
2007-04-10 15:10:00,25.99,26.02,25.98,26.0,530800.0,12.0151,12.029,12.0105,12.0197,530800.0
2007-04-10 15:20:00,26.0,26.01,25.97,25.99,595500.0,12.0197,12.0243,12.0058,12.0151,595500.0
2007-04-10 15:30:00,25.98,26.01,25.97,25.99,826900.0,12.0105,12.0243,12.0058,12.0151,826900.0
2007-04-10 15:40:00,25.99,26.01,25.97,26.0,933500.0,12.0151,12.0243,12.0058,12.0197,933500.0
2007-04-10 15:50:00,26.0,26.01,25.96,25.99,1018800.0,12.0197,12.0243,12.0012,12.0151,1018800.0
2007-04-11 09:30:00,25.94,25.98,25.91,25.93,860300.0,11.992,12.0105,11.9781,11.9874,860300.0
2007-04-11 09:40:00,25.94,25.96,25.81,25.85,1021500.0,11.992,12.0012,11.9319,11.9504,1021500.0
2007-04-11 09:50:00,25.85,25.85,25.77,25.82,949600.0,11.9504,11.9504,11.9134,11.9365,949600.0
2007-04-11 10:00:00,25.83,25.9,25.82,25.89,740500.0,11.9411,11.9735,11.9365,11.9689,740500.0
2007-04-11 10:10:00,25.88,25.91,25.87,25.88,753300.0,11.9642,11.9781,11.9596,11.9642,753300.0
2007-04-11 10:20:00,25.88,25.89,25.83,25.85,1020500.0,11.9642,11.9689,11.9411,11.9504,1020500.0
2007-04-11 10:30:00,25.85,25.9,25.84,25.86,519700.0,11.9504,11.9735,11.9457,11.955,519700.0
2007-04-11 10:40:00,25.87,25.87,25.8,25.82,1113500.0,11.9596,11.9596,11.9273,11.9365,1113500.0
2007-04-11 10:50:00,25.82,25.84,25.79,25.81,1061100.0,11.9365,11.9457,11.9226,11.9319,1061100.0
2007-04-11 11:00:00,25.82,25.86,25.8,25.85,784400.0,11.9365,11.955,11.9273,11.9504,784400.0
2007-04-11 11:10:00,25.86,25.88,25.83,25.86,671400.0,11.955,11.9642,11.9411,11.955,671400.0
2007-04-11 11:20:00,25.86,25.9,25.85,25.87,723300.0,11.955,11.9735,11.9504,11.9596,723300.0
2007-04-11 11:30:00,25.87,25.89,25.82,25.85,854800.0,11.9596,11.9689,11.9365,11.9504,854800.0
2007-04-11 11:40:00,25.85,25.88,25.83,25.86,444300.0,11.9504,11.9642,11.9411,11.955,444300.0
2007-04-11 11:50:00,25.86,25.87,25.83,25.84,753400.0,11.955,11.9596,11.9411,11.9457,753400.0
2007-04-11 12:00:00,25.84,25.9,25.84,25.89,808700.0,11.9457,11.9735,11.9457,11.9689,808700.0
2007-04-11 12:10:00,25.89,25.94,25.89,25.91,845200.0,11.9689,11.992,11.9689,11.9781,845200.0
2007-04-11 12:20:00,25.92,25.94,25.9,25.92,679700.0,11.9827,11.992,11.9735,11.9827,679700.0
2007-04-11 12:30:00,25.91,25.92,25.89,25.91,598900.0,11.9781,11.9827,11.9689,11.9781,598900.0
2007-04-11 12:40:00,25.92,25.94,25.91,25.91,505900.0,11.9827,11.992,11.9781,11.9781,505900.0
2007-04-11 12:50:00,25.91,25.94,25.91,25.94,494000.0,11.9781,11.992,11.9781,11.992,494000.0
2007-04-11 13:00:00,25.94,25.98,25.93,25.98,652400.0,11.992,12.0105,11.9874,12.0105,652400.0
2007-04-11 13:10:00,25.98,25.99,25.96,25.97,603300.0,12.0105,12.0151,12.0012,12.0058,603300.0
2007-04-11 13:20:00,25.96,25.99,25.94,25.94,710200.0,12.0012,12.0151,11.992,11.992,710200.0
2007-04-11 13:30:00,25.94,25.96,25.93,25.95,609300.0,11.992,12.0012,11.9874,11.9966,609300.0
2007-04-11 13:40:00,25.95,25.97,25.94,25.97,482100.0,11.9966,12.0058,11.992,12.0058,482100.0
2007-04-11 13:50:00,25.97,25.99,25.97,25.99,439300.0,12.0058,12.0151,12.0058,12.0151,439300.0
2007-04-11 14:00:00,25.98,25.99,25.89,25.94,997900.0,12.0105,12.0151,11.9689,11.992,997900.0
2007-04-11 14:10:00,25.94,25.94,25.89,25.94,719600.0,11.992,11.992,11.9689,11.992,719600.0
2007-04-11 14:20:00,25.94,25.97,25.93,25.96,839900.0,11.992,12.0058,11.9874,12.0012,839900.0
2007-04-11 14:30:00,25.95,25.96,25.92,25.95,892900.0,11.9966,12.0012,11.9827,11.9966,892900.0
2007-04-11 14:40:00,25.96,25.98,25.94,25.96,603600.0,12.0012,12.0105,11.992,12.0012,603600.0
2007-04-11 14:50:00,25.97,26.0,25.96,25.99,475900.0,12.0058,12.0197,12.0012,12.0151,475900.0
2007-04-11 15:00:00,26.0,26.05,25.98,26.03,938100.0,12.0197,12.0428,12.0105,12.0336,938100.0
2007-04-11 15:10:00,26.04,26.08,26.03,26.05,1081500.0,12.0382,12.0567,12.0336,12.0428,1081500.0
2007-04-11 15:20:00,26.05,26.09,26.02,26.02,1020600.0,12.0428,12.0613,12.029,12.029,1020600.0
2007-04-11 15:30:00,26.02,26.04,25.99,25.99,937700.0,12.029,12.0382,12.0151,12.0151,937700.0
2007-04-11 15:40:00,25.99,26.08,25.97,26.06,1989400.0,12.0151,12.0567,12.0058,12.0475,1989400.0
2007-04-11 15:50:00,26.07,26.09,26.02,26.02,2518500.0,12.0521,12.0613,12.029,12.029,2518500.0
2007-04-12 09:30:00,25.97,26.07,25.94,26.05,1331900.0,12.0058,12.0521,11.992,12.0428,1331900.0
2007-04-12 09:40:00,26.05,26.18,26.03,26.17,1614500.0,12.0428,12.1029,12.0336,12.0983,1614500.0
2007-04-12 09:50:00,26.17,26.18,26.14,26.18,1601200.0,12.0983,12.1029,12.0844,12.1029,1601200.0
2007-04-12 10:00:00,26.17,26.22,26.16,26.19,1496100.0,12.0983,12.1214,12.0937,12.1076,1496100.0
2007-04-12 10:10:00,26.19,26.24,26.16,26.22,1173100.0,12.1076,12.1307,12.0937,12.1214,1173100.0
2007-04-12 10:20:00,26.22,26.25,26.21,26.23,1070300.0,12.1214,12.1353,12.1168,12.126,1070300.0
2007-04-12 10:30:00,26.23,26.3,26.23,26.28,1476900.0,12.126,12.1584,12.126,12.1492,1476900.0
2007-04-12 10:40:00,26.29,26.36,26.28,26.32,2355800.0,12.1538,12.1861,12.1492,12.1677,2355800.0
2007-04-12 10:50:00,26.31,26.35,26.29,26.34,1607600.0,12.163,12.1815,12.1538,12.1769,1607600.0
2007-04-12 11:00:00,26.33,26.44,26.32,26.43,2856900.0,12.1723,12.2231,12.1677,12.2185,2856900.0
2007-04-12 11:10:00,26.43,26.46,26.33,26.4,1527900.0,12.2185,12.2324,12.1723,12.2046,1527900.0
2007-04-12 11:20:00,26.4,26.43,26.37,26.43,1054200.0,12.2046,12.2185,12.1908,12.2185,1054200.0
2007-04-12 11:30:00,26.43,26.43,26.32,26.32,1209500.0,12.2185,12.2185,12.1677,12.1677,1209500.0
2007-04-12 11:40:00,26.33,26.35,26.28,26.28,1473900.0,12.1723,12.1815,12.1492,12.1492,1473900.0
2007-04-12 11:50:00,26.28,26.34,26.28,26.33,667600.0,12.1492,12.1769,12.1492,12.1723,667600.0
2007-04-12 12:00:00,26.33,26.37,26.31,26.33,678200.0,12.1723,12.1908,12.163,12.1723,678200.0
2007-04-12 12:10:00,26.32,26.35,26.3,26.33,436700.0,12.1677,12.1815,12.1584,12.1723,436700.0
2007-04-12 12:20:00,26.33,26.34,26.31,26.34,352100.0,12.1723,12.1769,12.163,12.1769,352100.0
2007-04-12 12:30:00,26.34,26.34,26.32,26.33,351800.0,12.1769,12.1769,12.1677,12.1723,351800.0
2007-04-12 12:40:00,26.32,26.33,26.31,26.32,249300.0,12.1677,12.1723,12.163,12.1677,249300.0
2007-04-12 12:50:00,26.31,26.33,26.31,26.32,326700.0,12.163,12.1723,12.163,12.1677,326700.0
2007-04-12 13:00:00,26.33,26.37,26.32,26.37,289300.0,12.1723,12.1908,12.1677,12.1908,289300.0
2007-04-12 13:10:00,26.37,26.4,26.36,26.39,539700.0,12.1908,12.2046,12.1861,12.2,539700.0
2007-04-12 13:20:00,26.39,26.41,26.38,26.39,422100.0,12.2,12.2093,12.1954,12.2,422100.0
2007-04-12 13:30:00,26.38,26.42,26.37,26.37,845200.0,12.1954,12.2139,12.1908,12.1908,845200.0
2007-04-12 13:40:00,26.37,26.39,26.36,26.36,360300.0,12.1908,12.2,12.1861,12.1861,360300.0
2007-04-12 13:50:00,26.36,26.39,26.36,26.37,300300.0,12.1861,12.2,12.1861,12.1908,300300.0
2007-04-12 14:00:00,26.37,26.39,26.35,26.37,455100.0,12.1908,12.2,12.1815,12.1908,455100.0
2007-04-12 14:10:00,26.37,26.4,26.36,26.4,583700.0,12.1908,12.2046,12.1861,12.2046,583700.0
2007-04-12 14:20:00,26.4,26.4,26.37,26.37,760000.0,12.2046,12.2046,12.1908,12.1908,760000.0
2007-04-12 14:30:00,26.37,26.38,26.36,26.37,527300.0,12.1908,12.1954,12.1861,12.1908,527300.0
2007-04-12 14:40:00,26.37,26.42,26.36,26.4,1079000.0,12.1908,12.2139,12.1861,12.2046,1079000.0
2007-04-12 14:50:00,26.4,26.45,26.4,26.44,730400.0,12.2046,12.2278,12.2046,12.2231,730400.0
2007-04-12 15:00:00,26.43,26.46,26.42,26.46,949500.0,12.2185,12.2324,12.2139,12.2324,949500.0
2007-04-12 15:10:00,26.45,26.47,26.44,26.44,831800.0,12.2278,12.237,12.2231,12.2231,831800.0
2007-04-12 15:20:00,26.45,26.49,26.44,26.48,865500.0,12.2278,12.2462,12.2231,12.2416,865500.0
2007-04-12 15:30:00,26.49,26.51,26.39,26.48,2672200.0,12.2462,12.2555,12.2,12.2416,2672200.0
2007-04-12 15:40:00,26.48,26.49,26.42,26.48,2306300.0,12.2416,12.2462,12.2139,12.2416,2306300.0
2007-04-12 15:50:00,26.47,26.49,26.44,26.45,2764300.0,12.237,12.2462,12.2231,12.2278,2764300.0
2007-04-13 09:30:00,26.8,26.95,26.8,26.86,5020600.0,12.3896,12.4589,12.3896,12.4173,5020600.0
2007-04-13 09:40:00,26.86,26.91,26.83,26.85,2352700.0,12.4173,12.4404,12.4034,12.4127,2352700.0
2007-04-13 09:50:00,26.85,26.98,26.84,26.94,2342600.0,12.4127,12.4728,12.408,12.4543,2342600.0
2007-04-13 10:00:00,26.94,26.97,26.89,26.89,2520500.0,12.4543,12.4681,12.4312,12.4312,2520500.0
2007-04-13 10:10:00,26.9,26.9,26.74,26.77,2427400.0,12.4358,12.4358,12.3618,12.3757,2427400.0
2007-04-13 10:20:00,26.77,26.82,26.67,26.72,1826400.0,12.3757,12.3988,12.3295,12.3526,1826400.0
2007-04-13 10:30:00,26.71,26.78,26.69,26.76,1083200.0,12.3479,12.3803,12.3387,12.3711,1083200.0
2007-04-13 10:40:00,26.75,26.79,26.71,26.77,853400.0,12.3664,12.3849,12.3479,12.3757,853400.0
2007-04-13 10:50:00,26.77,26.77,26.66,26.67,978000.0,12.3757,12.3757,12.3248,12.3295,978000.0
2007-04-13 11:00:00,26.67,26.75,26.63,26.72,2142600.0,12.3295,12.3664,12.311,12.3526,2142600.0
2007-04-13 11:10:00,26.72,26.77,26.69,26.73,967700.0,12.3526,12.3757,12.3387,12.3572,967700.0
2007-04-13 11:20:00,26.72,26.73,26.65,26.69,874300.0,12.3526,12.3572,12.3202,12.3387,874300.0
2007-04-13 11:30:00,26.7,26.7,26.67,26.68,461000.0,12.3433,12.3433,12.3295,12.3341,461000.0
2007-04-13 11:40:00,26.69,26.72,26.66,26.68,737400.0,12.3387,12.3526,12.3248,12.3341,737400.0
2007-04-13 11:50:00,26.68,26.7,26.66,26.69,457300.0,12.3341,12.3433,12.3248,12.3387,457300.0
2007-04-13 12:00:00,26.68,26.74,26.65,26.73,1162700.0,12.3341,12.3618,12.3202,12.3572,1162700.0
2007-04-13 12:10:00,26.72,26.76,26.7,26.72,837300.0,12.3526,12.3711,12.3433,12.3526,837300.0
2007-04-13 12:20:00,26.72,26.75,26.71,26.74,374600.0,12.3526,12.3664,12.3479,12.3618,374600.0
2007-04-13 12:30:00,26.74,26.84,26.73,26.83,1958300.0,12.3618,12.408,12.3572,12.4034,1958300.0
2007-04-13 12:40:00,26.83,26.86,26.8,26.82,728500.0,12.4034,12.4173,12.3896,12.3988,728500.0
2007-04-13 12:50:00,26.82,26.85,26.8,26.8,583500.0,12.3988,12.4127,12.3896,12.3896,583500.0
2007-04-13 13:00:00,26.81,26.84,26.8,26.82,462800.0,12.3942,12.408,12.3896,12.3988,462800.0
2007-04-13 13:10:00,26.82,26.82,26.71,26.75,790200.0,12.3988,12.3988,12.3479,12.3664,790200.0
2007-04-13 13:20:00,26.75,26.76,26.73,26.74,549000.0,12.3664,12.3711,12.3572,12.3618,549000.0
2007-04-13 13:30:00,26.73,26.85,26.7,26.75,399100.0,12.3572,12.4127,12.3433,12.3664,399100.0
2007-04-13 13:40:00,26.75,26.76,26.74,26.74,439800.0,12.3664,12.3711,12.3618,12.3618,439800.0
2007-04-13 13:50:00,26.74,26.75,26.7,26.72,473300.0,12.3618,12.3664,12.3433,12.3526,473300.0
2007-04-13 14:00:00,26.72,26.73,26.7,26.72,627300.0,12.3526,12.3572,12.3433,12.3526,627300.0
2007-04-13 14:10:00,26.72,26.73,26.68,26.73,369500.0,12.3526,12.3572,12.3341,12.3572,369500.0
2007-04-13 14:20:00,26.72,26.73,26.72,26.73,275200.0,12.3526,12.3572,12.3526,12.3572,275200.0
2007-04-13 14:30:00,26.72,26.73,26.69,26.71,420600.0,12.3526,12.3572,12.3387,12.3479,420600.0
2007-04-13 14:40:00,26.7,26.74,26.7,26.72,607600.0,12.3433,12.3618,12.3433,12.3526,607600.0
2007-04-13 14:50:00,26.72,26.73,26.7,26.71,464000.0,12.3526,12.3572,12.3433,12.3479,464000.0
2007-04-13 15:00:00,26.7,26.7,26.66,26.67,569700.0,12.3433,12.3433,12.3248,12.3295,569700.0
2007-04-13 15:10:00,26.66,26.74,26.66,26.72,971500.0,12.3248,12.3618,12.3248,12.3526,971500.0
2007-04-13 15:20:00,26.73,26.73,26.7,26.7,527500.0,12.3572,12.3572,12.3433,12.3433,527500.0
2007-04-13 15:30:00,26.7,26.74,26.68,26.71,1147800.0,12.3433,12.3618,12.3341,12.3479,1147800.0
2007-04-13 15:40:00,26.71,26.73,26.69,26.7,1065900.0,12.3479,12.3572,12.3387,12.3433,1065900.0
2007-04-13 15:50:00,26.71,26.71,26.65,26.65,1599600.0,12.3479,12.3479,12.3202,12.3202,1599600.0
2007-04-16 09:30:00,26.85,26.85,26.71,26.74,1519500.0,12.4127,12.4127,12.3479,12.3618,1519500.0
2007-04-16 09:40:00,26.74,26.84,26.7,26.82,1249900.0,12.3618,12.408,12.3433,12.3988,1249900.0
2007-04-16 09:50:00,26.82,26.83,26.76,26.8,1459300.0,12.3988,12.4034,12.3711,12.3896,1459300.0
2007-04-16 10:00:00,26.8,26.82,26.78,26.79,901900.0,12.3896,12.3988,12.3803,12.3849,901900.0
2007-04-16 10:10:00,26.8,26.81,26.76,26.76,944500.0,12.3896,12.3942,12.3711,12.3711,944500.0
2007-04-16 10:20:00,26.76,26.77,26.72,26.75,604100.0,12.3711,12.3757,12.3526,12.3664,604100.0
2007-04-16 10:30:00,26.75,26.8,26.74,26.79,606100.0,12.3664,12.3896,12.3618,12.3849,606100.0
2007-04-16 10:40:00,26.79,26.85,26.78,26.84,720200.0,12.3849,12.4127,12.3803,12.408,720200.0
2007-04-16 10:50:00,26.85,26.89,26.84,26.88,782300.0,12.4127,12.4312,12.408,12.4265,782300.0
2007-04-16 11:00:00,26.89,26.89,26.86,26.88,665000.0,12.4312,12.4312,12.4173,12.4265,665000.0
2007-04-16 11:10:00,26.89,26.94,26.88,26.92,1344900.0,12.4312,12.4543,12.4265,12.445,1344900.0
2007-04-16 11:20:00,26.91,26.94,26.91,26.92,812100.0,12.4404,12.4543,12.4404,12.445,812100.0
2007-04-16 11:30:00,26.92,26.94,26.75,26.92,1351400.0,12.445,12.4543,12.3664,12.445,1351400.0
2007-04-16 11:40:00,26.92,26.93,26.89,26.91,628100.0,12.445,12.4497,12.4312,12.4404,628100.0
2007-04-16 11:50:00,26.92,26.92,26.87,26.88,666600.0,12.445,12.445,12.4219,12.4265,666600.0
2007-04-16 12:00:00,26.89,26.9,26.79,26.82,1072200.0,12.4312,12.4358,12.3849,12.3988,1072200.0
2007-04-16 12:10:00,26.82,26.87,26.82,26.86,647900.0,12.3988,12.4219,12.3988,12.4173,647900.0
2007-04-16 12:20:00,26.86,26.9,26.85,26.87,605900.0,12.4173,12.4358,12.4127,12.4219,605900.0
2007-04-16 12:30:00,26.87,26.92,26.86,26.91,718000.0,12.4219,12.445,12.4173,12.4404,718000.0
2007-04-16 12:40:00,26.91,26.92,26.9,26.92,441000.0,12.4404,12.445,12.4358,12.445,441000.0
2007-04-16 12:50:00,26.92,26.92,26.89,26.91,661600.0,12.445,12.445,12.4312,12.4404,661600.0
2007-04-16 13:00:00,26.9,26.93,26.88,26.92,633200.0,12.4358,12.4497,12.4265,12.445,633200.0
2007-04-16 13:10:00,26.93,26.94,26.9,26.93,617600.0,12.4497,12.4543,12.4358,12.4497,617600.0
2007-04-16 13:20:00,26.93,26.95,26.93,26.94,400100.0,12.4497,12.4589,12.4497,12.4543,400100.0
2007-04-16 13:30:00,26.94,26.95,26.93,26.94,140200.0,12.4543,12.4589,12.4497,12.4543,140200.0
2007-04-16 13:40:00,26.94,26.94,26.92,26.92,304900.0,12.4543,12.4543,12.445,12.445,304900.0
2007-04-16 13:50:00,26.93,26.93,26.87,26.87,1262800.0,12.4497,12.4497,12.4219,12.4219,1262800.0
2007-04-16 14:00:00,26.87,26.89,26.84,26.86,1208700.0,12.4219,12.4312,12.408,12.4173,1208700.0
2007-04-16 14:10:00,26.86,26.87,26.83,26.86,467000.0,12.4173,12.4219,12.4034,12.4173,467000.0
2007-04-16 14:20:00,26.86,26.91,26.85,26.86,289400.0,12.4173,12.4404,12.4127,12.4173,289400.0
2007-04-16 14:30:00,26.86,26.93,26.85,26.92,899000.0,12.4173,12.4497,12.4127,12.445,899000.0
2007-04-16 14:40:00,26.91,26.92,26.91,26.92,355800.0,12.4404,12.445,12.4404,12.445,355800.0
2007-04-16 14:50:00,26.92,26.97,26.92,26.95,937400.0,12.445,12.4681,12.445,12.4589,937400.0
2007-04-16 15:00:00,26.95,26.96,26.9,26.94,820500.0,12.4589,12.4635,12.4358,12.4543,820500.0
2007-04-16 15:10:00,26.95,26.95,26.93,26.93,340100.0,12.4589,12.4589,12.4497,12.4497,340100.0
2007-04-16 15:20:00,26.94,26.96,26.93,26.94,808100.0,12.4543,12.4635,12.4497,12.4543,808100.0
2007-04-16 15:30:00,26.94,26.97,26.93,26.95,937400.0,12.4543,12.4681,12.4497,12.4589,937400.0
2007-04-16 15:40:00,26.95,26.97,26.93,26.94,1449000.0,12.4589,12.4681,12.4497,12.4543,1449000.0
2007-04-16 15:50:00,26.94,26.95,26.9,26.93,1677400.0,12.4543,12.4589,12.4358,12.4497,1677400.0
2007-04-17 09:30:00,26.94,26.95,26.84,26.86,1605600.0,12.4543,12.4589,12.408,12.4173,1605600.0
2007-04-17 09:40:00,26.87,26.92,26.82,26.87,989600.0,12.4219,12.445,12.3988,12.4219,989600.0
2007-04-17 09:50:00,26.86,26.92,26.86,26.89,828700.0,12.4173,12.445,12.4173,12.4312,828700.0
2007-04-17 10:00:00,26.89,26.92,26.87,26.87,664900.0,12.4312,12.445,12.4219,12.4219,664900.0
2007-04-17 10:10:00,26.87,26.89,26.84,26.87,1036900.0,12.4219,12.4312,12.408,12.4219,1036900.0
2007-04-17 10:20:00,26.87,26.92,26.86,26.9,837900.0,12.4219,12.445,12.4173,12.4358,837900.0
2007-04-17 10:30:00,26.9,26.91,26.87,26.88,387200.0,12.4358,12.4404,12.4219,12.4265,387200.0
2007-04-17 10:40:00,26.87,26.91,26.87,26.9,249100.0,12.4219,12.4404,12.4219,12.4358,249100.0
2007-04-17 10:50:00,26.91,26.91,26.86,26.86,670700.0,12.4404,12.4404,12.4173,12.4173,670700.0
2007-04-17 11:00:00,26.86,26.88,26.85,26.86,518000.0,12.4173,12.4265,12.4127,12.4173,518000.0
2007-04-17 11:10:00,26.86,26.89,26.85,26.89,393500.0,12.4173,12.4312,12.4127,12.4312,393500.0
2007-04-17 11:20:00,26.89,26.89,26.87,26.88,232800.0,12.4312,12.4312,12.4219,12.4265,232800.0
2007-04-17 11:30:00,26.88,26.89,26.87,26.88,272500.0,12.4265,12.4312,12.4219,12.4265,272500.0
2007-04-17 11:40:00,26.87,26.91,26.87,26.89,670600.0,12.4219,12.4404,12.4219,12.4312,670600.0
2007-04-17 11:50:00,26.89,26.91,26.89,26.89,247300.0,12.4312,12.4404,12.4312,12.4312,247300.0
2007-04-17 12:00:00,26.89,26.9,26.85,26.86,770900.0,12.4312,12.4358,12.4127,12.4173,770900.0
2007-04-17 12:10:00,26.86,26.87,26.83,26.83,673500.0,12.4173,12.4219,12.4034,12.4034,673500.0
2007-04-17 12:20:00,26.84,26.87,26.83,26.87,575700.0,12.408,12.4219,12.4034,12.4219,575700.0
2007-04-17 12:30:00,26.86,26.87,26.85,26.85,348600.0,12.4173,12.4219,12.4127,12.4127,348600.0
2007-04-17 12:40:00,26.85,26.88,26.84,26.86,694600.0,12.4127,12.4265,12.408,12.4173,694600.0
2007-04-17 12:50:00,26.86,26.89,26.86,26.89,301400.0,12.4173,12.4312,12.4173,12.4312,301400.0
2007-04-17 13:00:00,26.88,26.9,26.87,26.88,729800.0,12.4265,12.4358,12.4219,12.4265,729800.0
2007-04-17 13:10:00,26.88,26.89,26.86,26.87,476900.0,12.4265,12.4312,12.4173,12.4219,476900.0
2007-04-17 13:20:00,26.87,26.9,26.87,26.89,472700.0,12.4219,12.4358,12.4219,12.4312,472700.0
2007-04-17 13:30:00,26.89,26.92,26.89,26.9,775700.0,12.4312,12.445,12.4312,12.4358,775700.0
2007-04-17 13:40:00,26.9,26.91,26.87,26.9,722200.0,12.4358,12.4404,12.4219,12.4358,722200.0
2007-04-17 13:50:00,26.89,26.91,26.88,26.9,419400.0,12.4312,12.4404,12.4265,12.4358,419400.0
2007-04-17 14:00:00,26.9,26.9,26.87,26.88,419200.0,12.4358,12.4358,12.4219,12.4265,419200.0
2007-04-17 14:10:00,26.87,26.91,26.87,26.91,441100.0,12.4219,12.4404,12.4219,12.4404,441100.0
2007-04-17 14:20:00,26.9,26.94,26.9,26.92,984100.0,12.4358,12.4543,12.4358,12.445,984100.0
2007-04-17 14:30:00,26.92,26.95,26.88,26.9,1038000.0,12.445,12.4589,12.4265,12.4358,1038000.0
2007-04-17 14:40:00,26.9,26.9,26.88,26.89,454100.0,12.4358,12.4358,12.4265,12.4312,454100.0
2007-04-17 14:50:00,26.89,26.9,26.88,26.89,651600.0,12.4312,12.4358,12.4265,12.4312,651600.0
2007-04-17 15:00:00,26.89,26.9,26.88,26.9,449100.0,12.4312,12.4358,12.4265,12.4358,449100.0
2007-04-17 15:10:00,26.89,26.9,26.87,26.89,742800.0,12.4312,12.4358,12.4219,12.4312,742800.0
2007-04-17 15:20:00,26.89,26.92,26.86,26.86,688800.0,12.4312,12.445,12.4173,12.4173,688800.0
2007-04-17 15:30:00,26.87,26.9,26.86,26.88,602200.0,12.4219,12.4358,12.4173,12.4265,602200.0
2007-04-17 15:40:00,26.88,26.9,26.87,26.89,790800.0,12.4265,12.4358,12.4219,12.4312,790800.0
2007-04-17 15:50:00,26.89,26.9,26.88,26.9,1179300.0,12.4312,12.4358,12.4265,12.4358,1179300.0
2007-04-18 09:30:00,26.81,26.85,26.65,26.65,1712300.0,12.3942,12.4127,12.3202,12.3202,1712300.0
2007-04-18 09:40:00,26.65,26.71,26.63,26.68,1269000.0,12.3202,12.3479,12.311,12.3341,1269000.0
2007-04-18 09:50:00,26.68,26.72,26.64,26.66,702600.0,12.3341,12.3526,12.3156,12.3248,702600.0
2007-04-18 10:00:00,26.66,26.67,26.55,26.56,1173600.0,12.3248,12.3295,12.274,12.2786,1173600.0
2007-04-18 10:10:00,26.56,26.63,26.53,26.59,1085800.0,12.2786,12.311,12.2647,12.2925,1085800.0
2007-04-18 10:20:00,26.59,26.65,26.57,26.64,1207900.0,12.2925,12.3202,12.2832,12.3156,1207900.0
2007-04-18 10:30:00,26.65,26.71,26.61,26.67,861100.0,12.3202,12.3479,12.3017,12.3295,861100.0
2007-04-18 10:40:00,26.68,26.71,26.65,26.68,379900.0,12.3341,12.3479,12.3202,12.3341,379900.0
2007-04-18 10:50:00,26.68,26.73,26.68,26.71,576400.0,12.3341,12.3572,12.3341,12.3479,576400.0
2007-04-18 11:00:00,26.71,26.81,26.71,26.8,1042700.0,12.3479,12.3942,12.3479,12.3896,1042700.0
2007-04-18 11:10:00,26.8,26.83,26.8,26.81,969300.0,12.3896,12.4034,12.3896,12.3942,969300.0
2007-04-18 11:20:00,26.8,26.82,26.78,26.82,303700.0,12.3896,12.3988,12.3803,12.3988,303700.0
2007-04-18 11:30:00,26.82,26.83,26.8,26.8,407500.0,12.3988,12.4034,12.3896,12.3896,407500.0
2007-04-18 11:40:00,26.8,26.81,26.79,26.81,330500.0,12.3896,12.3942,12.3849,12.3942,330500.0
2007-04-18 11:50:00,26.81,26.83,26.8,26.82,864700.0,12.3942,12.4034,12.3896,12.3988,864700.0
2007-04-18 12:00:00,26.81,26.82,26.78,26.78,332000.0,12.3942,12.3988,12.3803,12.3803,332000.0
2007-04-18 12:10:00,26.78,26.79,26.73,26.77,503600.0,12.3803,12.3849,12.3572,12.3757,503600.0
2007-04-18 12:20:00,26.76,26.78,26.74,26.77,265000.0,12.3711,12.3803,12.3618,12.3757,265000.0
2007-04-18 12:30:00,26.78,26.78,26.72,26.75,361500.0,12.3803,12.3803,12.3526,12.3664,361500.0
2007-04-18 12:40:00,26.74,26.76,26.72,26.74,419900.0,12.3618,12.3711,12.3526,12.3618,419900.0
2007-04-18 12:50:00,26.74,26.78,26.74,26.75,283300.0,12.3618,12.3803,12.3618,12.3664,283300.0
2007-04-18 13:00:00,26.75,26.78,26.75,26.78,157700.0,12.3664,12.3803,12.3664,12.3803,157700.0
2007-04-18 13:10:00,26.78,26.82,26.77,26.82,323900.0,12.3803,12.3988,12.3757,12.3988,323900.0
2007-04-18 13:20:00,26.82,26.83,26.81,26.81,511900.0,12.3988,12.4034,12.3942,12.3942,511900.0
2007-04-18 13:30:00,26.81,26.83,26.78,26.8,569400.0,12.3942,12.4034,12.3803,12.3896,569400.0
2007-04-18 13:40:00,26.8,26.82,26.75,26.8,600400.0,12.3896,12.3988,12.3664,12.3896,600400.0
2007-04-18 13:50:00,26.79,26.8,26.76,26.8,526700.0,12.3849,12.3896,12.3711,12.3896,526700.0
2007-04-18 14:00:00,26.79,26.81,26.78,26.78,325700.0,12.3849,12.3942,12.3803,12.3803,325700.0
2007-04-18 14:10:00,26.78,26.79,26.76,26.79,300300.0,12.3803,12.3849,12.3711,12.3849,300300.0
2007-04-18 14:20:00,26.79,26.81,26.78,26.8,344100.0,12.3849,12.3942,12.3803,12.3896,344100.0
2007-04-18 14:30:00,26.8,26.8,26.77,26.78,189800.0,12.3896,12.3896,12.3757,12.3803,189800.0
2007-04-18 14:40:00,26.78,26.8,26.77,26.78,556400.0,12.3803,12.3896,12.3757,12.3803,556400.0
2007-04-18 14:50:00,26.78,26.8,26.77,26.79,495300.0,12.3803,12.3896,12.3757,12.3849,495300.0
2007-04-18 15:00:00,26.79,26.8,26.76,26.77,630600.0,12.3849,12.3896,12.3711,12.3757,630600.0
2007-04-18 15:10:00,26.78,26.78,26.73,26.73,1179800.0,12.3803,12.3803,12.3572,12.3572,1179800.0
2007-04-18 15:20:00,26.74,26.76,26.68,26.74,1461300.0,12.3618,12.3711,12.3341,12.3618,1461300.0
2007-04-18 15:30:00,26.74,26.76,26.7,26.75,1657600.0,12.3618,12.3711,12.3433,12.3664,1657600.0
2007-04-18 15:40:00,26.76,26.79,26.75,26.76,1176800.0,12.3711,12.3849,12.3664,12.3711,1176800.0
2007-04-18 15:50:00,26.77,26.79,26.74,26.77,1279900.0,12.3757,12.3849,12.3618,12.3757,1279900.0
2007-04-19 09:30:00,26.62,26.79,26.56,26.77,1752500.0,12.3063,12.3849,12.2786,12.3757,1752500.0
2007-04-19 09:40:00,26.77,26.87,26.77,26.86,1719500.0,12.3757,12.4219,12.3757,12.4173,1719500.0
2007-04-19 09:50:00,26.87,26.9,26.83,26.86,1551600.0,12.4219,12.4358,12.4034,12.4173,1551600.0
2007-04-19 10:00:00,26.86,26.87,26.76,26.81,1395100.0,12.4173,12.4219,12.3711,12.3942,1395100.0
2007-04-19 10:10:00,26.81,26.85,26.75,26.82,1070900.0,12.3942,12.4127,12.3664,12.3988,1070900.0
2007-04-19 10:20:00,26.81,26.95,26.81,26.87,1314500.0,12.3942,12.4589,12.3942,12.4219,1314500.0
2007-04-19 10:30:00,26.87,26.89,26.83,26.89,584400.0,12.4219,12.4312,12.4034,12.4312,584400.0
2007-04-19 10:40:00,26.89,26.92,26.87,26.91,1058800.0,12.4312,12.445,12.4219,12.4404,1058800.0
2007-04-19 10:50:00,26.9,26.93,26.9,26.91,757200.0,12.4358,12.4497,12.4358,12.4404,757200.0
2007-04-19 11:00:00,26.91,26.94,26.9,26.91,854400.0,12.4404,12.4543,12.4358,12.4404,854400.0
2007-04-19 11:10:00,26.91,26.92,26.89,26.9,742200.0,12.4404,12.445,12.4312,12.4358,742200.0
2007-04-19 11:20:00,26.9,26.91,26.88,26.91,483300.0,12.4358,12.4404,12.4265,12.4404,483300.0
2007-04-19 11:30:00,26.91,26.95,26.89,26.93,1060400.0,12.4404,12.4589,12.4312,12.4497,1060400.0
2007-04-19 11:40:00,26.93,26.93,26.9,26.91,577300.0,12.4497,12.4497,12.4358,12.4404,577300.0
2007-04-19 11:50:00,26.91,26.97,26.91,26.93,1062600.0,12.4404,12.4681,12.4404,12.4497,1062600.0
2007-04-19 12:00:00,26.94,26.94,26.91,26.93,780400.0,12.4543,12.4543,12.4404,12.4497,780400.0
2007-04-19 12:10:00,26.93,27.0,26.92,26.99,996200.0,12.4497,12.482,12.445,12.4774,996200.0
2007-04-19 12:20:00,26.99,27.13,26.98,27.12,2086100.0,12.4774,12.5421,12.4728,12.5375,2086100.0
2007-04-19 12:30:00,27.13,27.13,27.06,27.09,1057500.0,12.5421,12.5421,12.5098,12.5236,1057500.0
2007-04-19 12:40:00,27.1,27.12,27.07,27.1,1439100.0,12.5282,12.5375,12.5144,12.5282,1439100.0
2007-04-19 12:50:00,27.1,27.24,27.09,27.23,2129200.0,12.5282,12.593,12.5236,12.5883,2129200.0
2007-04-19 13:00:00,27.23,27.24,27.17,27.2,1497300.0,12.5883,12.593,12.5606,12.5745,1497300.0
2007-04-19 13:10:00,27.2,27.2,27.18,27.2,1053000.0,12.5745,12.5745,12.5652,12.5745,1053000.0
2007-04-19 13:20:00,27.2,27.23,27.15,27.16,1118300.0,12.5745,12.5883,12.5514,12.556,1118300.0
2007-04-19 13:30:00,27.17,27.17,27.11,27.13,770000.0,12.5606,12.5606,12.5329,12.5421,770000.0
2007-04-19 13:40:00,27.13,27.14,27.1,27.11,797500.0,12.5421,12.5467,12.5282,12.5329,797500.0
2007-04-19 13:50:00,27.12,27.2,27.0,27.08,1051100.0,12.5375,12.5745,12.482,12.519,1051100.0
2007-04-19 14:00:00,27.08,27.13,27.05,27.11,536600.0,12.519,12.5421,12.5051,12.5329,536600.0
2007-04-19 14:10:00,27.12,27.13,27.06,27.11,863100.0,12.5375,12.5421,12.5098,12.5329,863100.0
2007-04-19 14:20:00,27.12,27.13,27.08,27.08,828800.0,12.5375,12.5421,12.519,12.519,828800.0
2007-04-19 14:30:00,27.09,27.12,27.06,27.11,528700.0,12.5236,12.5375,12.5098,12.5329,528700.0
2007-04-19 14:40:00,27.12,27.17,27.11,27.16,1015600.0,12.5375,12.5606,12.5329,12.556,1015600.0
2007-04-19 14:50:00,27.16,27.19,27.14,27.17,1082400.0,12.556,12.5699,12.5467,12.5606,1082400.0
2007-04-19 15:00:00,27.17,27.18,27.11,27.14,1054600.0,12.5606,12.5652,12.5329,12.5467,1054600.0
2007-04-19 15:10:00,27.14,27.16,27.11,27.14,1256600.0,12.5467,12.556,12.5329,12.5467,1256600.0
2007-04-19 15:20:00,27.14,27.17,27.11,27.14,1028400.0,12.5467,12.5606,12.5329,12.5467,1028400.0
2007-04-19 15:30:00,27.14,27.15,27.04,27.07,1376300.0,12.5467,12.5514,12.5005,12.5144,1376300.0
2007-04-19 15:40:00,27.07,27.09,27.01,27.06,1430400.0,12.5144,12.5236,12.4866,12.5098,1430400.0
2007-04-19 15:50:00,27.06,27.1,27.03,27.08,2005700.0,12.5098,12.5282,12.4959,12.519,2005700.0
2007-04-20 09:30:00,27.05,27.14,26.84,27.11,10399700.0,12.5051,12.5467,12.408,12.5329,10399700.0
2007-04-20 09:40:00,27.11,27.11,27.03,27.04,2267200.0,12.5329,12.5329,12.4959,12.5005,2267200.0
2007-04-20 09:50:00,27.04,27.06,26.98,27.0,1913600.0,12.5005,12.5098,12.4728,12.482,1913600.0
2007-04-20 10:00:00,27.0,27.0,26.76,26.8,3666200.0,12.482,12.482,12.3711,12.3896,3666200.0
2007-04-20 10:10:00,26.79,26.81,26.67,26.76,3755400.0,12.3849,12.3942,12.3295,12.3711,3755400.0
2007-04-20 10:20:00,26.76,26.83,26.72,26.83,1351500.0,12.3711,12.4034,12.3526,12.4034,1351500.0
2007-04-20 10:30:00,26.83,26.99,26.82,26.97,1446000.0,12.4034,12.4774,12.3988,12.4681,1446000.0
2007-04-20 10:40:00,26.97,26.98,26.87,26.93,1408500.0,12.4681,12.4728,12.4219,12.4497,1408500.0
2007-04-20 10:50:00,26.93,26.98,26.9,26.96,1269600.0,12.4497,12.4728,12.4358,12.4635,1269600.0
2007-04-20 11:00:00,26.95,26.99,26.94,26.96,1577100.0,12.4589,12.4774,12.4543,12.4635,1577100.0
2007-04-20 11:10:00,26.97,26.98,26.91,26.96,829600.0,12.4681,12.4728,12.4404,12.4635,829600.0
2007-04-20 11:20:00,26.96,26.97,26.91,26.95,981100.0,12.4635,12.4681,12.4404,12.4589,981100.0
2007-04-20 11:30:00,26.95,26.97,26.85,26.86,761500.0,12.4589,12.4681,12.4127,12.4173,761500.0
2007-04-20 11:40:00,26.86,26.93,26.85,26.89,930900.0,12.4173,12.4497,12.4127,12.4312,930900.0
2007-04-20 11:50:00,26.89,26.96,26.88,26.91,496600.0,12.4312,12.4635,12.4265,12.4404,496600.0
2007-04-20 12:00:00,26.91,26.93,26.89,26.91,557600.0,12.4404,12.4497,12.4312,12.4404,557600.0
2007-04-20 12:10:00,26.91,26.94,26.88,26.93,601100.0,12.4404,12.4543,12.4265,12.4497,601100.0
2007-04-20 12:20:00,26.93,26.95,26.91,26.95,471200.0,12.4497,12.4589,12.4404,12.4589,471200.0
2007-04-20 12:30:00,26.95,26.96,26.9,26.93,560700.0,12.4589,12.4635,12.4358,12.4497,560700.0
2007-04-20 12:40:00,26.94,26.96,26.92,26.95,769000.0,12.4543,12.4635,12.445,12.4589,769000.0
2007-04-20 12:50:00,26.94,26.97,26.94,26.96,573400.0,12.4543,12.4681,12.4543,12.4635,573400.0
2007-04-20 13:00:00,26.95,26.97,26.95,26.96,325000.0,12.4589,12.4681,12.4589,12.4635,325000.0
2007-04-20 13:10:00,26.96,26.96,26.92,26.95,1387300.0,12.4635,12.4635,12.445,12.4589,1387300.0
2007-04-20 13:20:00,26.95,26.96,26.92,26.95,553200.0,12.4589,12.4635,12.445,12.4589,553200.0
2007-04-20 13:30:00,26.95,26.96,26.93,26.94,520900.0,12.4589,12.4635,12.4497,12.4543,520900.0
2007-04-20 13:40:00,26.95,26.97,26.94,26.95,384500.0,12.4589,12.4681,12.4543,12.4589,384500.0
2007-04-20 13:50:00,26.95,26.98,26.94,26.95,563400.0,12.4589,12.4728,12.4543,12.4589,563400.0
2007-04-20 14:00:00,26.94,26.99,26.92,26.98,814600.0,12.4543,12.4774,12.445,12.4728,814600.0
2007-04-20 14:10:00,26.98,27.04,26.97,27.03,1447800.0,12.4728,12.5005,12.4681,12.4959,1447800.0
2007-04-20 14:20:00,27.03,27.05,27.0,27.0,693000.0,12.4959,12.5051,12.482,12.482,693000.0
2007-04-20 14:30:00,27.0,27.02,26.96,27.0,1187800.0,12.482,12.4913,12.4635,12.482,1187800.0
2007-04-20 14:40:00,26.99,27.03,26.99,27.02,505400.0,12.4774,12.4959,12.4774,12.4913,505400.0
2007-04-20 14:50:00,27.02,27.04,27.0,27.02,908300.0,12.4913,12.5005,12.482,12.4913,908300.0
2007-04-20 15:00:00,27.02,27.02,26.96,27.0,1548300.0,12.4913,12.4913,12.4635,12.482,1548300.0
2007-04-20 15:10:00,27.01,27.02,26.99,27.01,781200.0,12.4866,12.4913,12.4774,12.4866,781200.0
2007-04-20 15:20:00,27.01,27.02,26.99,27.01,718700.0,12.4866,12.4913,12.4774,12.4866,718700.0
2007-04-20 15:30:00,27.01,27.04,27.0,27.02,886800.0,12.4866,12.5005,12.482,12.4913,886800.0
2007-04-20 15:40:00,27.03,27.04,27.01,27.01,997500.0,12.4959,12.5005,12.4866,12.4866,997500.0
2007-04-20 15:50:00,27.01,27.03,26.97,27.01,2356700.0,12.4866,12.4959,12.4681,12.4866,2356700.0
2007-04-23 09:30:00,26.61,26.75,26.57,26.66,1803300.0,12.3017,12.3664,12.2832,12.3248,1803300.0
2007-04-23 09:40:00,26.67,26.73,26.64,26.68,1335500.0,12.3295,12.3572,12.3156,12.3341,1335500.0
2007-04-23 09:50:00,26.67,26.7,26.57,26.57,1142100.0,12.3295,12.3433,12.2832,12.2832,1142100.0
2007-04-23 10:00:00,26.57,26.58,26.51,26.52,1727800.0,12.2832,12.2878,12.2555,12.2601,1727800.0
2007-04-23 10:10:00,26.51,26.62,26.48,26.62,1446000.0,12.2555,12.3063,12.2416,12.3063,1446000.0
2007-04-23 10:20:00,26.62,26.66,26.58,26.63,1674000.0,12.3063,12.3248,12.2878,12.311,1674000.0
2007-04-23 10:30:00,26.63,26.64,26.57,26.6,1352800.0,12.311,12.3156,12.2832,12.2971,1352800.0
2007-04-23 10:40:00,26.59,26.62,26.56,26.59,657200.0,12.2925,12.3063,12.2786,12.2925,657200.0
2007-04-23 10:50:00,26.58,26.6,26.55,26.56,646800.0,12.2878,12.2971,12.274,12.2786,646800.0
2007-04-23 11:00:00,26.57,26.6,26.55,26.58,691000.0,12.2832,12.2971,12.274,12.2878,691000.0
2007-04-23 11:10:00,26.58,26.61,26.56,26.57,822600.0,12.2878,12.3017,12.2786,12.2832,822600.0
2007-04-23 11:20:00,26.56,26.59,26.53,26.54,753500.0,12.2786,12.2925,12.2647,12.2694,753500.0
2007-04-23 11:30:00,26.53,26.54,26.47,26.48,1085100.0,12.2647,12.2694,12.237,12.2416,1085100.0
2007-04-23 11:40:00,26.48,26.49,26.41,26.41,1385000.0,12.2416,12.2462,12.2093,12.2093,1385000.0
2007-04-23 11:50:00,26.42,26.5,26.41,26.45,963400.0,12.2139,12.2509,12.2093,12.2278,963400.0
2007-04-23 12:00:00,26.45,26.46,26.4,26.4,611600.0,12.2278,12.2324,12.2046,12.2046,611600.0
2007-04-23 12:10:00,26.4,26.44,26.38,26.41,904800.0,12.2046,12.2231,12.1954,12.2093,904800.0
2007-04-23 12:20:00,26.41,26.45,26.38,26.4,1112900.0,12.2093,12.2278,12.1954,12.2046,1112900.0
2007-04-23 12:30:00,26.4,26.42,26.38,26.4,508400.0,12.2046,12.2139,12.1954,12.2046,508400.0
2007-04-23 12:40:00,26.4,26.46,26.39,26.42,756200.0,12.2046,12.2324,12.2,12.2139,756200.0
2007-04-23 12:50:00,26.42,26.44,26.39,26.43,485800.0,12.2139,12.2231,12.2,12.2185,485800.0
2007-04-23 13:00:00,26.42,26.44,26.41,26.44,316300.0,12.2139,12.2231,12.2093,12.2231,316300.0
2007-04-23 13:10:00,26.43,26.49,26.43,26.48,785900.0,12.2185,12.2462,12.2185,12.2416,785900.0
2007-04-23 13:20:00,26.49,26.5,26.4,26.48,596700.0,12.2462,12.2509,12.2046,12.2416,596700.0
2007-04-23 13:30:00,26.48,26.48,26.43,26.44,616100.0,12.2416,12.2416,12.2185,12.2231,616100.0
2007-04-23 13:40:00,26.44,26.44,26.38,26.41,1074800.0,12.2231,12.2231,12.1954,12.2093,1074800.0
2007-04-23 13:50:00,26.41,26.42,26.35,26.36,1122700.0,12.2093,12.2139,12.1815,12.1861,1122700.0
2007-04-23 14:00:00,26.36,26.38,26.32,26.36,1363500.0,12.1861,12.1954,12.1677,12.1861,1363500.0
2007-04-23 14:10:00,26.35,26.39,26.33,26.36,1330500.0,12.1815,12.2,12.1723,12.1861,1330500.0
2007-04-23 14:20:00,26.35,26.36,26.31,26.33,944500.0,12.1815,12.1861,12.163,12.1723,944500.0
2007-04-23 14:30:00,26.33,26.36,26.3,26.36,1461100.0,12.1723,12.1861,12.1584,12.1861,1461100.0
2007-04-23 14:40:00,26.35,26.36,26.33,26.34,516200.0,12.1815,12.1861,12.1723,12.1769,516200.0
2007-04-23 14:50:00,26.34,26.35,26.28,26.28,923200.0,12.1769,12.1815,12.1492,12.1492,923200.0
2007-04-23 15:00:00,26.28,26.32,26.26,26.3,1381600.0,12.1492,12.1677,12.1399,12.1584,1381600.0
2007-04-23 15:10:00,26.3,26.34,26.28,26.29,1288100.0,12.1584,12.1769,12.1492,12.1538,1288100.0
2007-04-23 15:20:00,26.29,26.36,26.27,26.35,1380000.0,12.1538,12.1861,12.1445,12.1815,1380000.0
2007-04-23 15:30:00,26.35,26.37,26.31,26.37,2333900.0,12.1815,12.1908,12.163,12.1908,2333900.0
2007-04-23 15:40:00,26.37,26.37,26.29,26.32,2631700.0,12.1908,12.1908,12.1538,12.1677,2631700.0
2007-04-23 15:50:00,26.32,26.37,26.31,26.33,3197800.0,12.1677,12.1908,12.163,12.1723,3197800.0
2007-04-24 09:30:00,26.47,26.47,26.28,26.28,1199000.0,12.237,12.237,12.1492,12.1492,1199000.0
2007-04-24 09:40:00,26.28,26.32,26.28,26.3,751200.0,12.1492,12.1677,12.1492,12.1584,751200.0
2007-04-24 09:50:00,26.3,26.35,26.28,26.35,1326400.0,12.1584,12.1815,12.1492,12.1815,1326400.0
2007-04-24 10:00:00,26.35,26.35,26.26,26.26,1290400.0,12.1815,12.1815,12.1399,12.1399,1290400.0
2007-04-24 10:10:00,26.27,26.33,26.26,26.27,753900.0,12.1445,12.1723,12.1399,12.1445,753900.0
2007-04-24 10:20:00,26.27,26.28,26.22,26.28,980700.0,12.1445,12.1492,12.1214,12.1492,980700.0
2007-04-24 10:30:00,26.25,26.31,26.25,26.29,948300.0,12.1353,12.163,12.1353,12.1538,948300.0
2007-04-24 10:40:00,26.29,26.3,26.19,26.22,1072500.0,12.1538,12.1584,12.1076,12.1214,1072500.0
2007-04-24 10:50:00,26.22,26.26,26.19,26.19,825500.0,12.1214,12.1399,12.1076,12.1076,825500.0
2007-04-24 11:00:00,26.19,26.23,26.19,26.2,677500.0,12.1076,12.126,12.1076,12.1122,677500.0
2007-04-24 11:10:00,26.2,26.22,26.15,26.15,1261100.0,12.1122,12.1214,12.0891,12.0891,1261100.0
2007-04-24 11:20:00,26.16,26.19,26.06,26.13,1762000.0,12.0937,12.1076,12.0475,12.0798,1762000.0
2007-04-24 11:30:00,26.12,26.16,26.12,26.14,740800.0,12.0752,12.0937,12.0752,12.0844,740800.0
2007-04-24 11:40:00,26.14,26.18,26.13,26.17,563500.0,12.0844,12.1029,12.0798,12.0983,563500.0
2007-04-24 11:50:00,26.17,26.21,26.15,26.16,798500.0,12.0983,12.1168,12.0891,12.0937,798500.0
2007-04-24 12:00:00,26.15,26.21,26.15,26.19,486500.0,12.0891,12.1168,12.0891,12.1076,486500.0
2007-04-24 12:10:00,26.2,26.24,26.19,26.24,795200.0,12.1122,12.1307,12.1076,12.1307,795200.0
2007-04-24 12:20:00,26.23,26.24,26.22,26.23,373000.0,12.126,12.1307,12.1214,12.126,373000.0
2007-04-24 12:30:00,26.23,26.23,26.18,26.18,339700.0,12.126,12.126,12.1029,12.1029,339700.0
2007-04-24 12:40:00,26.18,26.19,26.15,26.17,494900.0,12.1029,12.1076,12.0891,12.0983,494900.0
2007-04-24 12:50:00,26.18,26.21,26.16,26.2,365400.0,12.1029,12.1168,12.0937,12.1122,365400.0
2007-04-24 13:00:00,26.2,26.22,26.17,26.18,340300.0,12.1122,12.1214,12.0983,12.1029,340300.0
2007-04-24 13:10:00,26.19,26.21,26.18,26.19,536000.0,12.1076,12.1168,12.1029,12.1076,536000.0
2007-04-24 13:20:00,26.19,26.2,26.17,26.17,507200.0,12.1076,12.1122,12.0983,12.0983,507200.0
2007-04-24 13:30:00,26.17,26.21,26.17,26.19,713900.0,12.0983,12.1168,12.0983,12.1076,713900.0
2007-04-24 13:40:00,26.19,26.2,26.16,26.19,519400.0,12.1076,12.1122,12.0937,12.1076,519400.0
2007-04-24 13:50:00,26.19,26.2,26.16,26.18,456500.0,12.1076,12.1122,12.0937,12.1029,456500.0
2007-04-24 14:00:00,26.18,26.21,26.17,26.2,558700.0,12.1029,12.1168,12.0983,12.1122,558700.0
2007-04-24 14:10:00,26.2,26.24,26.19,26.2,939900.0,12.1122,12.1307,12.1076,12.1122,939900.0
2007-04-24 14:20:00,26.2,26.22,26.2,26.22,514200.0,12.1122,12.1214,12.1122,12.1214,514200.0
2007-04-24 14:30:00,26.21,26.25,26.19,26.24,1578400.0,12.1168,12.1353,12.1076,12.1307,1578400.0
2007-04-24 14:40:00,26.23,26.25,26.17,26.18,1160300.0,12.126,12.1353,12.0983,12.1029,1160300.0
2007-04-24 14:50:00,26.17,26.22,26.16,26.21,765300.0,12.0983,12.1214,12.0937,12.1168,765300.0
2007-04-24 15:00:00,26.21,26.21,26.2,26.2,591800.0,12.1168,12.1168,12.1122,12.1122,591800.0
2007-04-24 15:10:00,26.2,26.22,26.19,26.22,798000.0,12.1122,12.1214,12.1076,12.1214,798000.0
2007-04-24 15:20:00,26.21,26.22,26.2,26.2,608000.0,12.1168,12.1214,12.1122,12.1122,608000.0
2007-04-24 15:30:00,26.21,26.21,26.19,26.2,722000.0,12.1168,12.1168,12.1076,12.1122,722000.0
2007-04-24 15:40:00,26.2,26.2,26.15,26.18,1331200.0,12.1122,12.1122,12.0891,12.1029,1331200.0
2007-04-24 15:50:00,26.18,26.19,26.15,26.16,1685200.0,12.1029,12.1076,12.0891,12.0937,1685200.0
2007-04-25 09:30:00,26.18,26.27,26.06,26.08,1979400.0,12.1029,12.1445,12.0475,12.0567,1979400.0
2007-04-25 09:40:00,26.08,26.08,26.0,26.01,1422500.0,12.0567,12.0567,12.0197,12.0243,1422500.0
2007-04-25 09:50:00,26.01,26.04,25.99,26.02,1999400.0,12.0243,12.0382,12.0151,12.029,1999400.0
2007-04-25 10:00:00,26.03,26.03,25.98,26.0,1213700.0,12.0336,12.0336,12.0105,12.0197,1213700.0
2007-04-25 10:10:00,26.0,26.05,25.99,26.02,1239100.0,12.0197,12.0428,12.0151,12.029,1239100.0
2007-04-25 10:20:00,26.02,26.05,26.01,26.05,907500.0,12.029,12.0428,12.0243,12.0428,907500.0
2007-04-25 10:30:00,26.05,26.1,26.04,26.06,927600.0,12.0428,12.0659,12.0382,12.0475,927600.0
2007-04-25 10:40:00,26.05,26.06,26.02,26.04,719400.0,12.0428,12.0475,12.029,12.0382,719400.0
2007-04-25 10:50:00,26.04,26.05,26.01,26.02,994900.0,12.0382,12.0428,12.0243,12.029,994900.0
2007-04-25 11:00:00,26.02,26.06,26.0,26.01,1181700.0,12.029,12.0475,12.0197,12.0243,1181700.0
2007-04-25 11:10:00,26.01,26.04,26.01,26.02,646800.0,12.0243,12.0382,12.0243,12.029,646800.0
2007-04-25 11:20:00,26.02,26.03,26.0,26.01,652800.0,12.029,12.0336,12.0197,12.0243,652800.0
2007-04-25 11:30:00,26.01,26.05,26.0,26.03,1251300.0,12.0243,12.0428,12.0197,12.0336,1251300.0
2007-04-25 11:40:00,26.03,26.05,26.02,26.03,1114700.0,12.0336,12.0428,12.029,12.0336,1114700.0
2007-04-25 11:50:00,26.03,26.06,26.02,26.06,1382600.0,12.0336,12.0475,12.029,12.0475,1382600.0
2007-04-25 12:00:00,26.06,26.1,26.02,26.02,3299700.0,12.0475,12.0659,12.029,12.029,3299700.0
2007-04-25 12:10:00,26.02,26.1,26.02,26.07,1396300.0,12.029,12.0659,12.029,12.0521,1396300.0
2007-04-25 12:20:00,26.07,26.11,26.06,26.11,1100900.0,12.0521,12.0706,12.0475,12.0706,1100900.0
2007-04-25 12:30:00,26.1,26.12,26.08,26.1,955500.0,12.0659,12.0752,12.0567,12.0659,955500.0
2007-04-25 12:40:00,26.11,26.15,26.1,26.13,531800.0,12.0706,12.0891,12.0659,12.0798,531800.0
2007-04-25 12:50:00,26.12,26.14,26.1,26.11,628700.0,12.0752,12.0844,12.0659,12.0706,628700.0
2007-04-25 13:00:00,26.12,26.14,26.1,26.12,707400.0,12.0752,12.0844,12.0659,12.0752,707400.0
2007-04-25 13:10:00,26.12,26.16,26.11,26.16,467500.0,12.0752,12.0937,12.0706,12.0937,467500.0
2007-04-25 13:20:00,26.15,26.2,26.15,26.16,1019500.0,12.0891,12.1122,12.0891,12.0937,1019500.0
2007-04-25 13:30:00,26.16,26.17,26.12,26.13,635800.0,12.0937,12.0983,12.0752,12.0798,635800.0
2007-04-25 13:40:00,26.14,26.18,26.12,26.17,562900.0,12.0844,12.1029,12.0752,12.0983,562900.0
2007-04-25 13:50:00,26.18,26.2,26.15,26.19,903300.0,12.1029,12.1122,12.0891,12.1076,903300.0
2007-04-25 14:00:00,26.18,26.2,26.17,26.19,732000.0,12.1029,12.1122,12.0983,12.1076,732000.0
2007-04-25 14:10:00,26.19,26.24,26.18,26.23,1168700.0,12.1076,12.1307,12.1029,12.126,1168700.0
2007-04-25 14:20:00,26.23,26.29,26.21,26.28,1216500.0,12.126,12.1538,12.1168,12.1492,1216500.0
2007-04-25 14:30:00,26.28,26.32,26.27,26.31,1090600.0,12.1492,12.1677,12.1445,12.163,1090600.0
2007-04-25 14:40:00,26.31,26.42,26.31,26.4,1937600.0,12.163,12.2139,12.163,12.2046,1937600.0
2007-04-25 14:50:00,26.4,26.41,26.34,26.36,1221200.0,12.2046,12.2093,12.1769,12.1861,1221200.0
2007-04-25 15:00:00,26.36,26.44,26.36,26.42,1215100.0,12.1861,12.2231,12.1861,12.2139,1215100.0
2007-04-25 15:10:00,26.43,26.45,26.35,26.35,1631300.0,12.2185,12.2278,12.1815,12.1815,1631300.0
2007-04-25 15:20:00,26.36,26.38,26.32,26.38,1384500.0,12.1861,12.1954,12.1677,12.1954,1384500.0
2007-04-25 15:30:00,26.38,26.39,26.34,26.36,1194500.0,12.1954,12.2,12.1769,12.1861,1194500.0
2007-04-25 15:40:00,26.36,26.39,26.35,26.36,1635900.0,12.1861,12.2,12.1815,12.1861,1635900.0
2007-04-25 15:50:00,26.35,26.36,26.28,26.31,3768600.0,12.1815,12.1861,12.1492,12.163,3768600.0
2007-04-26 09:30:00,26.42,26.43,26.34,26.42,1484300.0,12.2139,12.2185,12.1769,12.2139,1484300.0
2007-04-26 09:40:00,26.42,26.47,26.41,26.47,827400.0,12.2139,12.237,12.2093,12.237,827400.0
2007-04-26 09:50:00,26.46,26.5,26.44,26.46,1321700.0,12.2324,12.2509,12.2231,12.2324,1321700.0
2007-04-26 10:00:00,26.46,26.49,26.44,26.47,582200.0,12.2324,12.2462,12.2231,12.237,582200.0
2007-04-26 10:10:00,26.46,26.49,26.46,26.49,601300.0,12.2324,12.2462,12.2324,12.2462,601300.0
2007-04-26 10:20:00,26.49,26.56,26.48,26.55,1171100.0,12.2462,12.2786,12.2416,12.274,1171100.0
2007-04-26 10:30:00,26.55,26.62,26.53,26.6,1336400.0,12.274,12.3063,12.2647,12.2971,1336400.0
2007-04-26 10:40:00,26.61,26.67,26.6,26.64,1487600.0,12.3017,12.3295,12.2971,12.3156,1487600.0
2007-04-26 10:50:00,26.64,26.65,26.6,26.65,740500.0,12.3156,12.3202,12.2971,12.3202,740500.0
2007-04-26 11:00:00,26.64,26.67,26.59,26.62,1144800.0,12.3156,12.3295,12.2925,12.3063,1144800.0
2007-04-26 11:10:00,26.62,26.64,26.61,26.64,774200.0,12.3063,12.3156,12.3017,12.3156,774200.0
2007-04-26 11:20:00,26.63,26.64,26.61,26.61,582600.0,12.311,12.3156,12.3017,12.3017,582600.0
2007-04-26 11:30:00,26.62,26.62,26.57,26.59,1229100.0,12.3063,12.3063,12.2832,12.2925,1229100.0
2007-04-26 11:40:00,26.59,26.6,26.58,26.59,600700.0,12.2925,12.2971,12.2878,12.2925,600700.0
2007-04-26 11:50:00,26.59,26.61,26.57,26.61,783200.0,12.2925,12.3017,12.2832,12.3017,783200.0
2007-04-26 12:00:00,26.61,26.63,26.56,26.58,712900.0,12.3017,12.311,12.2786,12.2878,712900.0
2007-04-26 12:10:00,26.59,26.61,26.56,26.59,409400.0,12.2925,12.3017,12.2786,12.2925,409400.0
2007-04-26 12:20:00,26.59,26.63,26.57,26.61,799300.0,12.2925,12.311,12.2832,12.3017,799300.0
2007-04-26 12:30:00,26.62,26.65,26.6,26.64,824100.0,12.3063,12.3202,12.2971,12.3156,824100.0
2007-04-26 12:40:00,26.65,26.69,26.63,26.65,913800.0,12.3202,12.3387,12.311,12.3202,913800.0
2007-04-26 12:50:00,26.65,26.68,26.64,26.65,567000.0,12.3202,12.3341,12.3156,12.3202,567000.0
2007-04-26 13:00:00,26.66,26.69,26.64,26.67,485400.0,12.3248,12.3387,12.3156,12.3295,485400.0
2007-04-26 13:10:00,26.68,26.71,26.65,26.66,626900.0,12.3341,12.3479,12.3202,12.3248,626900.0
2007-04-26 13:20:00,26.66,26.68,26.63,26.63,610000.0,12.3248,12.3341,12.311,12.311,610000.0
2007-04-26 13:30:00,26.63,26.68,26.59,26.59,770100.0,12.311,12.3341,12.2925,12.2925,770100.0
2007-04-26 13:40:00,26.59,26.61,26.56,26.57,900400.0,12.2925,12.3017,12.2786,12.2832,900400.0
2007-04-26 13:50:00,26.57,26.59,26.55,26.56,694100.0,12.2832,12.2925,12.274,12.2786,694100.0
2007-04-26 14:00:00,26.56,26.61,26.54,26.59,930500.0,12.2786,12.3017,12.2694,12.2925,930500.0
2007-04-26 14:10:00,26.59,26.63,26.57,26.58,1012100.0,12.2925,12.311,12.2832,12.2878,1012100.0
2007-04-26 14:20:00,26.58,26.61,26.57,26.59,414900.0,12.2878,12.3017,12.2832,12.2925,414900.0
2007-04-26 14:30:00,26.59,26.61,26.56,26.61,673300.0,12.2925,12.3017,12.2786,12.3017,673300.0
2007-04-26 14:40:00,26.62,26.67,26.6,26.63,810200.0,12.3063,12.3295,12.2971,12.311,810200.0
2007-04-26 14:50:00,26.63,26.63,26.58,26.62,507000.0,12.311,12.311,12.2878,12.3063,507000.0
2007-04-26 15:00:00,26.62,26.66,26.61,26.63,1317700.0,12.3063,12.3248,12.3017,12.311,1317700.0
2007-04-26 15:10:00,26.63,26.66,26.61,26.62,1188000.0,12.311,12.3248,12.3017,12.3063,1188000.0
2007-04-26 15:20:00,26.63,26.69,26.62,26.67,1505600.0,12.311,12.3387,12.3063,12.3295,1505600.0
2007-04-26 15:30:00,26.67,26.72,26.67,26.67,2010200.0,12.3295,12.3526,12.3295,12.3295,2010200.0
2007-04-26 15:40:00,26.67,26.73,26.62,26.71,3235700.0,12.3295,12.3572,12.3063,12.3479,3235700.0
2007-04-26 15:50:00,26.72,26.75,26.69,26.73,3218700.0,12.3526,12.3664,12.3387,12.3572,3218700.0
2007-04-27 09:30:00,26.61,26.75,26.6,26.68,1163700.0,12.3017,12.3664,12.2971,12.3341,1163700.0
2007-04-27 09:40:00,26.68,26.7,26.66,26.68,619300.0,12.3341,12.3433,12.3248,12.3341,619300.0
2007-04-27 09:50:00,26.68,26.69,26.53,26.54,839000.0,12.3341,12.3387,12.2647,12.2694,839000.0
2007-04-27 10:00:00,26.54,26.58,26.53,26.57,708900.0,12.2694,12.2878,12.2647,12.2832,708900.0
2007-04-27 10:10:00,26.57,26.57,26.51,26.55,878400.0,12.2832,12.2832,12.2555,12.274,878400.0
2007-04-27 10:20:00,26.55,26.57,26.53,26.57,537000.0,12.274,12.2832,12.2647,12.2832,537000.0
2007-04-27 10:30:00,26.56,26.59,26.47,26.47,786400.0,12.2786,12.2925,12.237,12.237,786400.0
2007-04-27 10:40:00,26.47,26.5,26.44,26.48,1081000.0,12.237,12.2509,12.2231,12.2416,1081000.0
2007-04-27 10:50:00,26.47,26.52,26.43,26.45,1041400.0,12.237,12.2601,12.2185,12.2278,1041400.0
2007-04-27 11:00:00,26.45,26.5,26.43,26.49,593000.0,12.2278,12.2509,12.2185,12.2462,593000.0
2007-04-27 11:10:00,26.48,26.51,26.47,26.5,448600.0,12.2416,12.2555,12.237,12.2509,448600.0
2007-04-27 11:20:00,26.5,26.5,26.45,26.46,452600.0,12.2509,12.2509,12.2278,12.2324,452600.0
2007-04-27 11:30:00,26.46,26.5,26.44,26.49,723000.0,12.2324,12.2509,12.2231,12.2462,723000.0
2007-04-27 11:40:00,26.48,26.49,26.45,26.48,597800.0,12.2416,12.2462,12.2278,12.2416,597800.0
2007-04-27 11:50:00,26.48,26.55,26.47,26.53,591100.0,12.2416,12.274,12.237,12.2647,591100.0
2007-04-27 12:00:00,26.54,26.6,26.53,26.59,534800.0,12.2694,12.2971,12.2647,12.2925,534800.0
2007-04-27 12:10:00,26.6,26.62,26.58,26.6,557300.0,12.2971,12.3063,12.2878,12.2971,557300.0
2007-04-27 12:20:00,26.6,26.61,26.58,26.59,363500.0,12.2971,12.3017,12.2878,12.2925,363500.0
2007-04-27 12:30:00,26.59,26.6,26.56,26.57,523200.0,12.2925,12.2971,12.2786,12.2832,523200.0
2007-04-27 12:40:00,26.57,26.61,26.57,26.59,380400.0,12.2832,12.3017,12.2832,12.2925,380400.0
2007-04-27 12:50:00,26.59,26.6,26.57,26.57,314300.0,12.2925,12.2971,12.2832,12.2832,314300.0
2007-04-27 13:00:00,26.57,26.72,26.56,26.57,453400.0,12.2832,12.3526,12.2786,12.2832,453400.0
2007-04-27 13:10:00,26.57,26.59,26.57,26.59,116900.0,12.2832,12.2925,12.2832,12.2925,116900.0
2007-04-27 13:20:00,26.58,26.63,26.58,26.62,295400.0,12.2878,12.311,12.2878,12.3063,295400.0
2007-04-27 13:30:00,26.63,26.65,26.62,26.62,355100.0,12.311,12.3202,12.3063,12.3063,355100.0
2007-04-27 13:40:00,26.62,26.64,26.62,26.62,213800.0,12.3063,12.3156,12.3063,12.3063,213800.0
2007-04-27 13:50:00,26.62,26.65,26.62,26.64,236300.0,12.3063,12.3202,12.3063,12.3156,236300.0
2007-04-27 14:00:00,26.65,26.66,26.64,26.64,333400.0,12.3202,12.3248,12.3156,12.3156,333400.0
2007-04-27 14:10:00,26.64,26.65,26.62,26.62,479800.0,12.3156,12.3202,12.3063,12.3063,479800.0
2007-04-27 14:20:00,26.62,26.64,26.61,26.61,291300.0,12.3063,12.3156,12.3017,12.3017,291300.0
2007-04-27 14:30:00,26.61,26.63,26.61,26.61,336200.0,12.3017,12.311,12.3017,12.3017,336200.0
2007-04-27 14:40:00,26.61,26.63,26.61,26.63,399400.0,12.3017,12.311,12.3017,12.311,399400.0
2007-04-27 14:50:00,26.62,26.64,26.6,26.64,747000.0,12.3063,12.3156,12.2971,12.3156,747000.0
2007-04-27 15:00:00,26.64,26.67,26.63,26.63,1018500.0,12.3156,12.3295,12.311,12.311,1018500.0
2007-04-27 15:10:00,26.63,26.63,26.62,26.62,260500.0,12.311,12.311,12.3063,12.3063,260500.0
2007-04-27 15:20:00,26.62,26.64,26.61,26.63,653800.0,12.3063,12.3156,12.3017,12.311,653800.0
2007-04-27 15:30:00,26.63,26.65,26.62,26.63,873000.0,12.311,12.3202,12.3063,12.311,873000.0
2007-04-27 15:40:00,26.62,26.64,26.6,26.62,1231900.0,12.3063,12.3156,12.2971,12.3063,1231900.0
2007-04-27 15:50:00,26.63,26.64,26.61,26.63,1347000.0,12.311,12.3156,12.3017,12.311,1347000.0
2007-04-30 09:30:00,26.55,26.68,26.54,26.65,1146300.0,12.274,12.3341,12.2694,12.3202,1146300.0
2007-04-30 09:40:00,26.66,26.69,26.54,26.6,911700.0,12.3248,12.3387,12.2694,12.2971,911700.0
2007-04-30 09:50:00,26.6,26.73,26.6,26.72,954200.0,12.2971,12.3572,12.2971,12.3526,954200.0
2007-04-30 10:00:00,26.72,26.74,26.65,26.67,648200.0,12.3526,12.3618,12.3202,12.3295,648200.0
2007-04-30 10:10:00,26.67,26.74,26.67,26.72,459400.0,12.3295,12.3618,12.3295,12.3526,459400.0
2007-04-30 10:20:00,26.72,26.73,26.69,26.71,404500.0,12.3526,12.3572,12.3387,12.3479,404500.0
2007-04-30 10:30:00,26.71,26.71,26.68,26.69,527500.0,12.3479,12.3479,12.3341,12.3387,527500.0
2007-04-30 10:40:00,26.7,26.73,26.69,26.73,660500.0,12.3433,12.3572,12.3387,12.3572,660500.0
2007-04-30 10:50:00,26.73,26.77,26.71,26.75,807500.0,12.3572,12.3757,12.3479,12.3664,807500.0
2007-04-30 11:00:00,26.75,26.78,26.72,26.75,764000.0,12.3664,12.3803,12.3526,12.3664,764000.0
2007-04-30 11:10:00,26.75,26.76,26.73,26.74,602700.0,12.3664,12.3711,12.3572,12.3618,602700.0
2007-04-30 11:20:00,26.74,26.75,26.71,26.74,394800.0,12.3618,12.3664,12.3479,12.3618,394800.0
2007-04-30 11:30:00,26.73,26.75,26.72,26.74,520300.0,12.3572,12.3664,12.3526,12.3618,520300.0
2007-04-30 11:40:00,26.74,26.75,26.71,26.71,808100.0,12.3618,12.3664,12.3479,12.3479,808100.0
2007-04-30 11:50:00,26.7,26.72,26.62,26.62,910400.0,12.3433,12.3526,12.3063,12.3063,910400.0
2007-04-30 12:00:00,26.63,26.65,26.6,26.61,733700.0,12.311,12.3202,12.2971,12.3017,733700.0
2007-04-30 12:10:00,26.61,26.62,26.58,26.6,467300.0,12.3017,12.3063,12.2878,12.2971,467300.0
2007-04-30 12:20:00,26.6,26.61,26.57,26.6,370600.0,12.2971,12.3017,12.2832,12.2971,370600.0
2007-04-30 12:30:00,26.6,26.64,26.6,26.64,464400.0,12.2971,12.3156,12.2971,12.3156,464400.0
2007-04-30 12:40:00,26.63,26.65,26.6,26.64,417300.0,12.311,12.3202,12.2971,12.3156,417300.0
2007-04-30 12:50:00,26.64,26.65,26.61,26.61,393100.0,12.3156,12.3202,12.3017,12.3017,393100.0
2007-04-30 13:00:00,26.62,26.64,26.6,26.63,495800.0,12.3063,12.3156,12.2971,12.311,495800.0
2007-04-30 13:10:00,26.63,26.68,26.62,26.65,425000.0,12.311,12.3341,12.3063,12.3202,425000.0
2007-04-30 13:20:00,26.66,26.68,26.63,26.65,837100.0,12.3248,12.3341,12.311,12.3202,837100.0
2007-04-30 13:30:00,26.65,26.66,26.62,26.63,503800.0,12.3202,12.3248,12.3063,12.311,503800.0
2007-04-30 13:40:00,26.63,26.63,26.59,26.63,474000.0,12.311,12.311,12.2925,12.311,474000.0
2007-04-30 13:50:00,26.63,26.63,26.56,26.58,434700.0,12.311,12.311,12.2786,12.2878,434700.0
2007-04-30 14:00:00,26.59,26.6,26.56,26.6,518300.0,12.2925,12.2971,12.2786,12.2971,518300.0
2007-04-30 14:10:00,26.6,26.61,26.58,26.58,495600.0,12.2971,12.3017,12.2878,12.2878,495600.0
2007-04-30 14:20:00,26.59,26.6,26.55,26.59,720100.0,12.2925,12.2971,12.274,12.2925,720100.0
2007-04-30 14:30:00,26.59,26.59,26.55,26.56,526400.0,12.2925,12.2925,12.274,12.2786,526400.0
2007-04-30 14:40:00,26.55,26.58,26.55,26.56,711900.0,12.274,12.2878,12.274,12.2786,711900.0
2007-04-30 14:50:00,26.55,26.56,26.54,26.55,1415400.0,12.274,12.2786,12.2694,12.274,1415400.0
2007-04-30 15:00:00,26.55,26.55,26.53,26.54,884800.0,12.274,12.274,12.2647,12.2694,884800.0
2007-04-30 15:10:00,26.54,26.55,26.52,26.53,724900.0,12.2694,12.274,12.2601,12.2647,724900.0
2007-04-30 15:20:00,26.54,26.55,26.5,26.51,970000.0,12.2694,12.274,12.2509,12.2555,970000.0
2007-04-30 15:30:00,26.52,26.53,26.46,26.48,2397900.0,12.2601,12.2647,12.2324,12.2416,2397900.0
2007-04-30 15:40:00,26.47,26.5,26.43,26.5,1394900.0,12.237,12.2509,12.2185,12.2509,1394900.0
2007-04-30 15:50:00,26.5,26.54,26.45,26.46,2722800.0,12.2509,12.2694,12.2278,12.2324,2722800.0
2007-05-01 09:30:00,26.36,26.7,26.36,26.47,1451700.0,12.1861,12.3433,12.1861,12.237,1451700.0
2007-05-01 09:40:00,26.48,26.54,26.35,26.48,1683300.0,12.2416,12.2694,12.1815,12.2416,1683300.0
2007-05-01 09:50:00,26.48,26.49,26.37,26.37,967700.0,12.2416,12.2462,12.1908,12.1908,967700.0
2007-05-01 10:00:00,26.37,26.59,26.33,26.42,1220600.0,12.1908,12.2925,12.1723,12.2139,1220600.0
2007-05-01 10:10:00,26.42,26.5,26.38,26.39,634800.0,12.2139,12.2509,12.1954,12.2,634800.0
2007-05-01 10:20:00,26.38,26.39,26.28,26.36,1327400.0,12.1954,12.2,12.1492,12.1861,1327400.0
2007-05-01 10:30:00,26.35,26.41,26.34,26.37,497400.0,12.1815,12.2093,12.1769,12.1908,497400.0
2007-05-01 10:40:00,26.37,26.43,26.35,26.42,989700.0,12.1908,12.2185,12.1815,12.2139,989700.0
2007-05-01 10:50:00,26.43,26.43,26.36,26.36,596900.0,12.2185,12.2185,12.1861,12.1861,596900.0
2007-05-01 11:00:00,26.37,26.4,26.32,26.37,915300.0,12.1908,12.2046,12.1677,12.1908,915300.0
2007-05-01 11:10:00,26.37,26.39,26.34,26.39,460500.0,12.1908,12.2,12.1769,12.2,460500.0
2007-05-01 11:20:00,26.39,26.43,26.38,26.4,473600.0,12.2,12.2185,12.1954,12.2046,473600.0
2007-05-01 11:30:00,26.41,26.48,26.39,26.45,681800.0,12.2093,12.2416,12.2,12.2278,681800.0
2007-05-01 11:40:00,26.45,26.47,26.38,26.39,598400.0,12.2278,12.237,12.1954,12.2,598400.0
2007-05-01 11:50:00,26.39,26.39,26.35,26.35,532500.0,12.2,12.2,12.1815,12.1815,532500.0
2007-05-01 12:00:00,26.36,26.37,26.33,26.37,399100.0,12.1861,12.1908,12.1723,12.1908,399100.0
2007-05-01 12:10:00,26.36,26.44,26.35,26.39,600100.0,12.1861,12.2231,12.1815,12.2,600100.0
2007-05-01 12:20:00,26.39,26.43,26.37,26.39,685000.0,12.2,12.2185,12.1908,12.2,685000.0
2007-05-01 12:30:00,26.39,26.4,26.35,26.37,245400.0,12.2,12.2046,12.1815,12.1908,245400.0
2007-05-01 12:40:00,26.37,26.39,26.36,26.38,376000.0,12.1908,12.2,12.1861,12.1954,376000.0
2007-05-01 12:50:00,26.38,26.41,26.37,26.4,853100.0,12.1954,12.2093,12.1908,12.2046,853100.0
2007-05-01 13:00:00,26.4,26.4,26.37,26.39,345600.0,12.2046,12.2046,12.1908,12.2,345600.0
2007-05-01 13:10:00,26.4,26.43,26.39,26.42,701600.0,12.2046,12.2185,12.2,12.2139,701600.0
2007-05-01 13:20:00,26.41,26.47,26.39,26.45,589200.0,12.2093,12.237,12.2,12.2278,589200.0
2007-05-01 13:30:00,26.46,26.51,26.44,26.5,419100.0,12.2324,12.2555,12.2231,12.2509,419100.0
2007-05-01 13:40:00,26.51,26.6,26.49,26.51,1462800.0,12.2555,12.2971,12.2462,12.2555,1462800.0
2007-05-01 13:50:00,26.52,26.53,26.48,26.51,547200.0,12.2601,12.2647,12.2416,12.2555,547200.0
2007-05-01 14:00:00,26.51,26.54,26.45,26.5,671700.0,12.2555,12.2694,12.2278,12.2509,671700.0
2007-05-01 14:10:00,26.49,26.5,26.43,26.47,1122900.0,12.2462,12.2509,12.2185,12.237,1122900.0
2007-05-01 14:20:00,26.47,26.52,26.45,26.47,616500.0,12.237,12.2601,12.2278,12.237,616500.0
2007-05-01 14:30:00,26.48,26.54,26.47,26.53,453200.0,12.2416,12.2694,12.237,12.2647,453200.0
2007-05-01 14:40:00,26.52,26.57,26.5,26.51,1441600.0,12.2601,12.2832,12.2509,12.2555,1441600.0
2007-05-01 14:50:00,26.5,26.56,26.5,26.55,718000.0,12.2509,12.2786,12.2509,12.274,718000.0
2007-05-01 15:00:00,26.55,26.56,26.5,26.52,956300.0,12.274,12.2786,12.2509,12.2601,956300.0
2007-05-01 15:10:00,26.51,26.54,26.51,26.52,858100.0,12.2555,12.2694,12.2555,12.2601,858100.0
2007-05-01 15:20:00,26.52,26.56,26.51,26.52,1458000.0,12.2601,12.2786,12.2555,12.2601,1458000.0
2007-05-01 15:30:00,26.52,26.54,26.5,26.52,756600.0,12.2601,12.2694,12.2509,12.2601,756600.0
2007-05-01 15:40:00,26.51,26.58,26.51,26.57,1209100.0,12.2555,12.2878,12.2555,12.2832,1209100.0
2007-05-01 15:50:00,26.57,26.6,26.54,26.59,1620900.0,12.2832,12.2971,12.2694,12.2925,1620900.0
2007-05-02 09:30:00,26.6,26.6,26.5,26.51,1181400.0,12.2971,12.2971,12.2509,12.2555,1181400.0
2007-05-02 09:40:00,26.51,26.56,26.49,26.51,861800.0,12.2555,12.2786,12.2462,12.2555,861800.0
2007-05-02 09:50:00,26.51,26.53,26.42,26.48,978600.0,12.2555,12.2647,12.2139,12.2416,978600.0
2007-05-02 10:00:00,26.48,26.5,26.41,26.41,840900.0,12.2416,12.2509,12.2093,12.2093,840900.0
2007-05-02 10:10:00,26.42,26.44,26.38,26.38,759900.0,12.2139,12.2231,12.1954,12.1954,759900.0
2007-05-02 10:20:00,26.38,26.44,26.36,26.41,736200.0,12.1954,12.2231,12.1861,12.2093,736200.0
2007-05-02 10:30:00,26.41,26.57,26.4,26.51,1414600.0,12.2093,12.2832,12.2046,12.2555,1414600.0
2007-05-02 10:40:00,26.51,26.55,26.49,26.52,526500.0,12.2555,12.274,12.2462,12.2601,526500.0
2007-05-02 10:50:00,26.52,26.55,26.51,26.52,566900.0,12.2601,12.274,12.2555,12.2601,566900.0
2007-05-02 11:00:00,26.52,26.52,26.47,26.47,589400.0,12.2601,12.2601,12.237,12.237,589400.0
2007-05-02 11:10:00,26.48,26.48,26.4,26.42,1124200.0,12.2416,12.2416,12.2046,12.2139,1124200.0
2007-05-02 11:20:00,26.43,26.52,26.42,26.49,856600.0,12.2185,12.2601,12.2139,12.2462,856600.0
2007-05-02 11:30:00,26.5,26.55,26.47,26.55,582900.0,12.2509,12.274,12.237,12.274,582900.0
2007-05-02 11:40:00,26.54,26.57,26.52,26.56,587200.0,12.2694,12.2832,12.2601,12.2786,587200.0
2007-05-02 11:50:00,26.56,26.59,26.55,26.59,280400.0,12.2786,12.2925,12.274,12.2925,280400.0
2007-05-02 12:00:00,26.58,26.59,26.55,26.55,484200.0,12.2878,12.2925,12.274,12.274,484200.0
2007-05-02 12:10:00,26.56,26.59,26.55,26.59,276900.0,12.2786,12.2925,12.274,12.2925,276900.0
2007-05-02 12:20:00,26.59,26.65,26.58,26.64,458200.0,12.2925,12.3202,12.2878,12.3156,458200.0
2007-05-02 12:30:00,26.64,26.66,26.63,26.64,553600.0,12.3156,12.3248,12.311,12.3156,553600.0
2007-05-02 12:40:00,26.64,26.69,26.63,26.68,567000.0,12.3156,12.3387,12.311,12.3341,567000.0
2007-05-02 12:50:00,26.67,26.7,26.65,26.65,630800.0,12.3295,12.3433,12.3202,12.3202,630800.0
2007-05-02 13:00:00,26.66,26.68,26.65,26.66,276900.0,12.3248,12.3341,12.3202,12.3248,276900.0
2007-05-02 13:10:00,26.67,26.67,26.65,26.66,314100.0,12.3295,12.3295,12.3202,12.3248,314100.0
2007-05-02 13:20:00,26.66,26.69,26.65,26.68,624300.0,12.3248,12.3387,12.3202,12.3341,624300.0
2007-05-02 13:30:00,26.68,26.69,26.6,26.6,683900.0,12.3341,12.3387,12.2971,12.2971,683900.0
2007-05-02 13:40:00,26.61,26.63,26.56,26.63,943100.0,12.3017,12.311,12.2786,12.311,943100.0
2007-05-02 13:50:00,26.63,26.66,26.6,26.62,862200.0,12.311,12.3248,12.2971,12.3063,862200.0
2007-05-02 14:00:00,26.62,26.62,26.58,26.58,905100.0,12.3063,12.3063,12.2878,12.2878,905100.0
2007-05-02 14:10:00,26.59,26.68,26.58,26.68,835700.0,12.2925,12.3341,12.2878,12.3341,835700.0
2007-05-02 14:20:00,26.68,26.73,26.67,26.73,1303500.0,12.3341,12.3572,12.3295,12.3572,1303500.0
2007-05-02 14:30:00,26.74,26.76,26.71,26.72,915900.0,12.3618,12.3711,12.3479,12.3526,915900.0
2007-05-02 14:40:00,26.72,26.74,26.68,26.69,855700.0,12.3526,12.3618,12.3341,12.3387,855700.0
2007-05-02 14:50:00,26.69,26.71,26.68,26.7,452600.0,12.3387,12.3479,12.3341,12.3433,452600.0
2007-05-02 15:00:00,26.7,26.73,26.64,26.65,1080500.0,12.3433,12.3572,12.3156,12.3202,1080500.0
2007-05-02 15:10:00,26.65,26.67,26.62,26.65,754900.0,12.3202,12.3295,12.3063,12.3202,754900.0
2007-05-02 15:20:00,26.65,26.66,26.63,26.64,969700.0,12.3202,12.3248,12.311,12.3156,969700.0
2007-05-02 15:30:00,26.64,26.65,26.62,26.63,825000.0,12.3156,12.3202,12.3063,12.311,825000.0
2007-05-02 15:40:00,26.63,26.63,26.57,26.59,1504800.0,12.311,12.311,12.2832,12.2925,1504800.0
2007-05-02 15:50:00,26.59,26.62,26.55,26.6,2528700.0,12.2925,12.3063,12.274,12.2971,2528700.0
2007-05-03 09:30:00,26.59,26.77,26.59,26.68,1477000.0,12.2925,12.3757,12.2925,12.3341,1477000.0
2007-05-03 09:40:00,26.67,26.73,26.65,26.72,927800.0,12.3295,12.3572,12.3202,12.3526,927800.0
2007-05-03 09:50:00,26.72,26.78,26.71,26.76,592300.0,12.3526,12.3803,12.3479,12.3711,592300.0
2007-05-03 10:00:00,26.76,26.88,26.76,26.83,1458800.0,12.3711,12.4265,12.3711,12.4034,1458800.0
2007-05-03 10:10:00,26.84,26.84,26.72,26.74,870800.0,12.408,12.408,12.3526,12.3618,870800.0
2007-05-03 10:20:00,26.74,26.8,26.73,26.76,804200.0,12.3618,12.3896,12.3572,12.3711,804200.0
2007-05-03 10:30:00,26.76,26.77,26.74,26.75,558200.0,12.3711,12.3757,12.3618,12.3664,558200.0
2007-05-03 10:40:00,26.75,26.79,26.73,26.78,887800.0,12.3664,12.3849,12.3572,12.3803,887800.0
2007-05-03 10:50:00,26.78,26.82,26.77,26.79,817000.0,12.3803,12.3988,12.3757,12.3849,817000.0
2007-05-03 11:00:00,26.79,26.84,26.75,26.82,853800.0,12.3849,12.408,12.3664,12.3988,853800.0
2007-05-03 11:10:00,26.83,26.85,26.81,26.84,774800.0,12.4034,12.4127,12.3942,12.408,774800.0
2007-05-03 11:20:00,26.85,26.97,26.84,26.88,2662100.0,12.4127,12.4681,12.408,12.4265,2662100.0
2007-05-03 11:30:00,26.88,26.9,26.83,26.83,783100.0,12.4265,12.4358,12.4034,12.4034,783100.0
2007-05-03 11:40:00,26.83,26.92,26.82,26.88,747600.0,12.4034,12.445,12.3988,12.4265,747600.0
2007-05-03 11:50:00,26.88,26.9,26.83,26.88,717900.0,12.4265,12.4358,12.4034,12.4265,717900.0
2007-05-03 12:00:00,26.88,26.9,26.81,26.84,526100.0,12.4265,12.4358,12.3942,12.408,526100.0
2007-05-03 12:10:00,26.83,26.86,26.82,26.82,338500.0,12.4034,12.4173,12.3988,12.3988,338500.0
2007-05-03 12:20:00,26.82,26.84,26.78,26.79,426700.0,12.3988,12.408,12.3803,12.3849,426700.0
2007-05-03 12:30:00,26.8,26.85,26.79,26.84,402100.0,12.3896,12.4127,12.3849,12.408,402100.0
2007-05-03 12:40:00,26.83,26.86,26.82,26.82,300500.0,12.4034,12.4173,12.3988,12.3988,300500.0
2007-05-03 12:50:00,26.82,26.82,26.76,26.78,557600.0,12.3988,12.3988,12.3711,12.3803,557600.0
2007-05-03 13:00:00,26.78,26.84,26.78,26.83,606600.0,12.3803,12.408,12.3803,12.4034,606600.0
2007-05-03 13:10:00,26.83,26.84,26.81,26.83,556000.0,12.4034,12.408,12.3942,12.4034,556000.0
2007-05-03 13:20:00,26.84,26.87,26.78,26.86,1205900.0,12.408,12.4219,12.3803,12.4173,1205900.0
2007-05-03 13:30:00,26.85,26.9,26.85,26.89,871600.0,12.4127,12.4358,12.4127,12.4312,871600.0
2007-05-03 13:40:00,26.89,26.92,26.88,26.92,946000.0,12.4312,12.445,12.4265,12.445,946000.0
2007-05-03 13:50:00,26.92,26.95,26.91,26.92,1230300.0,12.445,12.4589,12.4404,12.445,1230300.0
2007-05-03 14:00:00,26.92,26.94,26.89,26.94,1046100.0,12.445,12.4543,12.4312,12.4543,1046100.0
2007-05-03 14:10:00,26.93,26.94,26.92,26.92,383500.0,12.4497,12.4543,12.445,12.445,383500.0
2007-05-03 14:20:00,26.92,26.95,26.92,26.94,708300.0,12.445,12.4589,12.445,12.4543,708300.0
2007-05-03 14:30:00,26.95,26.95,26.92,26.92,964000.0,12.4589,12.4589,12.445,12.445,964000.0
2007-05-03 14:40:00,26.92,26.93,26.89,26.91,1424600.0,12.445,12.4497,12.4312,12.4404,1424600.0
2007-05-03 14:50:00,26.91,26.94,26.9,26.93,1012600.0,12.4404,12.4543,12.4358,12.4497,1012600.0
2007-05-03 15:00:00,26.93,26.95,26.91,26.92,595300.0,12.4497,12.4589,12.4404,12.445,595300.0
2007-05-03 15:10:00,26.91,26.93,26.91,26.92,694700.0,12.4404,12.4497,12.4404,12.445,694700.0
2007-05-03 15:20:00,26.93,26.93,26.9,26.92,796300.0,12.4497,12.4497,12.4358,12.445,796300.0
2007-05-03 15:30:00,26.91,26.93,26.89,26.91,1650600.0,12.4404,12.4497,12.4312,12.4404,1650600.0
2007-05-03 15:40:00,26.91,26.92,26.84,26.85,2320400.0,12.4404,12.445,12.408,12.4127,2320400.0
2007-05-03 15:50:00,26.85,26.89,26.84,26.87,1752800.0,12.4127,12.4312,12.408,12.4219,1752800.0
2007-05-04 09:30:00,26.81,26.97,26.81,26.87,1156300.0,12.3942,12.4681,12.3942,12.4219,1156300.0
2007-05-04 09:40:00,26.87,26.93,26.87,26.91,575200.0,12.4219,12.4497,12.4219,12.4404,575200.0
2007-05-04 09:50:00,26.91,26.99,26.9,26.98,778000.0,12.4404,12.4774,12.4358,12.4728,778000.0
2007-05-04 10:00:00,26.98,27.04,26.96,27.04,1685800.0,12.4728,12.5005,12.4635,12.5005,1685800.0
2007-05-04 10:10:00,27.04,27.16,27.02,27.16,1664000.0,12.5005,12.556,12.4913,12.556,1664000.0
2007-05-04 10:20:00,27.16,27.24,27.14,27.16,2089400.0,12.556,12.593,12.5467,12.556,2089400.0
2007-05-04 10:30:00,27.16,27.18,27.01,27.08,1095800.0,12.556,12.5652,12.4866,12.519,1095800.0
2007-05-04 10:40:00,27.08,27.11,27.04,27.1,559000.0,12.519,12.5329,12.5005,12.5282,559000.0
2007-05-04 10:50:00,27.1,27.11,27.04,27.08,717300.0,12.5282,12.5329,12.5005,12.519,717300.0
2007-05-04 11:00:00,27.07,27.08,27.02,27.04,608900.0,12.5144,12.519,12.4913,12.5005,608900.0
2007-05-04 11:10:00,27.04,27.07,27.02,27.06,560500.0,12.5005,12.5144,12.4913,12.5098,560500.0
2007-05-04 11:20:00,27.05,27.09,27.04,27.08,1167700.0,12.5051,12.5236,12.5005,12.519,1167700.0
2007-05-04 11:30:00,27.08,27.09,27.06,27.08,691200.0,12.519,12.5236,12.5098,12.519,691200.0
2007-05-04 11:40:00,27.09,27.1,27.04,27.05,697000.0,12.5236,12.5282,12.5005,12.5051,697000.0
2007-05-04 11:50:00,27.05,27.05,26.99,27.02,762800.0,12.5051,12.5051,12.4774,12.4913,762800.0
2007-05-04 12:00:00,27.02,27.03,26.96,26.99,921100.0,12.4913,12.4959,12.4635,12.4774,921100.0
2007-05-04 12:10:00,26.99,27.0,26.95,26.99,553600.0,12.4774,12.482,12.4589,12.4774,553600.0
2007-05-04 12:20:00,26.98,27.0,26.94,26.98,752300.0,12.4728,12.482,12.4543,12.4728,752300.0
2007-05-04 12:30:00,26.98,27.08,26.98,27.01,986900.0,12.4728,12.519,12.4728,12.4866,986900.0
2007-05-04 12:40:00,27.02,27.07,26.98,27.06,726600.0,12.4913,12.5144,12.4728,12.5098,726600.0
2007-05-04 12:50:00,27.05,27.09,27.04,27.08,582900.0,12.5051,12.5236,12.5005,12.519,582900.0
2007-05-04 13:00:00,27.08,27.12,27.07,27.08,908500.0,12.519,12.5375,12.5144,12.519,908500.0
2007-05-04 13:10:00,27.08,27.12,27.05,27.12,605400.0,12.519,12.5375,12.5051,12.5375,605400.0
2007-05-04 13:20:00,27.12,27.13,27.09,27.1,756900.0,12.5375,12.5421,12.5236,12.5282,756900.0
2007-05-04 13:30:00,27.1,27.13,27.1,27.13,390500.0,12.5282,12.5421,12.5282,12.5421,390500.0
2007-05-04 13:40:00,27.12,27.18,27.1,27.14,942500.0,12.5375,12.5652,12.5282,12.5467,942500.0
2007-05-04 13:50:00,27.14,27.15,27.06,27.12,820000.0,12.5467,12.5514,12.5098,12.5375,820000.0
2007-05-04 14:00:00,27.12,27.12,27.08,27.1,577300.0,12.5375,12.5375,12.519,12.5282,577300.0
2007-05-04 14:10:00,27.1,27.15,27.08,27.12,739400.0,12.5282,12.5514,12.519,12.5375,739400.0
2007-05-04 14:20:00,27.12,27.13,27.1,27.11,518900.0,12.5375,12.5421,12.5282,12.5329,518900.0
2007-05-04 14:30:00,27.11,27.15,27.11,27.13,853900.0,12.5329,12.5514,12.5329,12.5421,853900.0
2007-05-04 14:40:00,27.13,27.13,27.1,27.11,401000.0,12.5421,12.5421,12.5282,12.5329,401000.0
2007-05-04 14:50:00,27.1,27.14,27.1,27.13,573600.0,12.5282,12.5467,12.5282,12.5421,573600.0
2007-05-04 15:00:00,27.12,27.15,27.11,27.11,637800.0,12.5375,12.5514,12.5329,12.5329,637800.0
2007-05-04 15:10:00,27.11,27.13,27.11,27.12,704300.0,12.5329,12.5421,12.5329,12.5375,704300.0
2007-05-04 15:20:00,27.11,27.14,27.11,27.12,799100.0,12.5329,12.5467,12.5329,12.5375,799100.0
2007-05-04 15:30:00,27.12,27.13,27.04,27.06,896700.0,12.5375,12.5421,12.5005,12.5098,896700.0
2007-05-04 15:40:00,27.07,27.08,26.99,27.0,1448000.0,12.5144,12.519,12.4774,12.482,1448000.0
2007-05-04 15:50:00,27.0,27.08,26.99,27.08,2015900.0,12.482,12.519,12.4774,12.519,2015900.0
2007-05-07 09:30:00,27.05,27.15,27.03,27.13,1410700.0,12.5051,12.5514,12.4959,12.5421,1410700.0
2007-05-07 09:40:00,27.13,27.16,27.1,27.12,471100.0,12.5421,12.556,12.5282,12.5375,471100.0
2007-05-07 09:50:00,27.13,27.14,27.08,27.11,670600.0,12.5421,12.5467,12.519,12.5329,670600.0
2007-05-07 10:00:00,27.11,27.16,27.09,27.16,899100.0,12.5329,12.556,12.5236,12.556,899100.0
2007-05-07 10:10:00,27.16,27.17,27.09,27.09,535900.0,12.556,12.5606,12.5236,12.5236,535900.0
2007-05-07 10:20:00,27.09,27.13,27.08,27.09,484700.0,12.5236,12.5421,12.519,12.5236,484700.0
2007-05-07 10:30:00,27.09,27.1,27.02,27.04,651500.0,12.5236,12.5282,12.4913,12.5005,651500.0
2007-05-07 10:40:00,27.04,27.04,26.99,27.0,910100.0,12.5005,12.5005,12.4774,12.482,910100.0
2007-05-07 10:50:00,27.0,27.01,26.96,26.98,700600.0,12.482,12.4866,12.4635,12.4728,700600.0
2007-05-07 11:00:00,26.98,27.01,26.94,27.0,1000100.0,12.4728,12.4866,12.4543,12.482,1000100.0
2007-05-07 11:10:00,27.0,27.07,26.99,27.07,874400.0,12.482,12.5144,12.4774,12.5144,874400.0
2007-05-07 11:20:00,27.07,27.08,27.01,27.02,741600.0,12.5144,12.519,12.4866,12.4913,741600.0
2007-05-07 11:30:00,27.02,27.04,27.0,27.01,532600.0,12.4913,12.5005,12.482,12.4866,532600.0
2007-05-07 11:40:00,27.02,27.04,27.0,27.01,534700.0,12.4913,12.5005,12.482,12.4866,534700.0
2007-05-07 11:50:00,27.01,27.02,26.94,26.96,1008200.0,12.4866,12.4913,12.4543,12.4635,1008200.0
2007-05-07 12:00:00,26.96,27.0,26.95,27.0,581300.0,12.4635,12.482,12.4589,12.482,581300.0
2007-05-07 12:10:00,27.0,27.03,26.99,27.03,781400.0,12.482,12.4959,12.4774,12.4959,781400.0
2007-05-07 12:20:00,27.03,27.04,27.0,27.03,421200.0,12.4959,12.5005,12.482,12.4959,421200.0
2007-05-07 12:30:00,27.03,27.07,27.01,27.04,725600.0,12.4959,12.5144,12.4866,12.5005,725600.0
2007-05-07 12:40:00,27.05,27.06,27.03,27.05,409200.0,12.5051,12.5098,12.4959,12.5051,409200.0
2007-05-07 12:50:00,27.05,27.06,27.04,27.06,230100.0,12.5051,12.5098,12.5005,12.5098,230100.0
2007-05-07 13:00:00,27.05,27.06,27.05,27.06,203700.0,12.5051,12.5098,12.5051,12.5098,203700.0
2007-05-07 13:10:00,27.05,27.07,27.03,27.03,281500.0,12.5051,12.5144,12.4959,12.4959,281500.0
2007-05-07 13:20:00,27.03,27.05,27.02,27.05,356000.0,12.4959,12.5051,12.4913,12.5051,356000.0
2007-05-07 13:30:00,27.04,27.06,27.04,27.06,219300.0,12.5005,12.5098,12.5005,12.5098,219300.0
2007-05-07 13:40:00,27.05,27.08,27.05,27.08,723500.0,12.5051,12.519,12.5051,12.519,723500.0
2007-05-07 13:50:00,27.08,27.14,27.07,27.11,657900.0,12.519,12.5467,12.5144,12.5329,657900.0
2007-05-07 14:00:00,27.12,27.15,27.1,27.15,891700.0,12.5375,12.5514,12.5282,12.5514,891700.0
2007-05-07 14:10:00,27.14,27.16,27.11,27.15,910300.0,12.5467,12.556,12.5329,12.5514,910300.0
2007-05-07 14:20:00,27.14,27.18,27.14,27.18,919000.0,12.5467,12.5652,12.5467,12.5652,919000.0
2007-05-07 14:30:00,27.17,27.22,27.17,27.21,1239300.0,12.5606,12.5837,12.5606,12.5791,1239300.0
2007-05-07 14:40:00,27.2,27.24,27.2,27.24,1045800.0,12.5745,12.593,12.5745,12.593,1045800.0
2007-05-07 14:50:00,27.23,27.24,27.21,27.24,891700.0,12.5883,12.593,12.5791,12.593,891700.0
2007-05-07 15:00:00,27.23,27.25,27.21,27.23,1694000.0,12.5883,12.5976,12.5791,12.5883,1694000.0
2007-05-07 15:10:00,27.23,27.24,27.22,27.23,659200.0,12.5883,12.593,12.5837,12.5883,659200.0
2007-05-07 15:20:00,27.23,27.33,27.18,27.31,11242000.0,12.5883,12.6346,12.5652,12.6253,11242000.0
2007-05-07 15:30:00,27.32,27.35,27.25,27.31,2169300.0,12.6299,12.6438,12.5976,12.6253,2169300.0
2007-05-07 15:40:00,27.3,27.35,27.29,27.31,2137400.0,12.6207,12.6438,12.6161,12.6253,2137400.0
2007-05-07 15:50:00,27.31,27.4,27.3,27.35,3891300.0,12.6253,12.6669,12.6207,12.6438,3891300.0
2007-05-08 09:30:00,27.28,27.32,27.23,27.27,2257300.0,12.6115,12.6299,12.5883,12.6068,2257300.0
2007-05-08 09:40:00,27.28,27.28,27.19,27.26,1621000.0,12.6115,12.6115,12.5699,12.6022,1621000.0
2007-05-08 09:50:00,27.26,27.3,27.19,27.26,1314200.0,12.6022,12.6207,12.5699,12.6022,1314200.0
2007-05-08 10:00:00,27.27,27.29,27.24,27.29,1187000.0,12.6068,12.6161,12.593,12.6161,1187000.0
2007-05-08 10:10:00,27.28,27.31,27.22,27.28,1599400.0,12.6115,12.6253,12.5837,12.6115,1599400.0
2007-05-08 10:20:00,27.29,27.34,27.26,27.34,915500.0,12.6161,12.6392,12.6022,12.6392,915500.0
2007-05-08 10:30:00,27.33,27.37,27.3,27.3,1195500.0,12.6346,12.6531,12.6207,12.6207,1195500.0
2007-05-08 10:40:00,27.29,27.36,27.29,27.33,489200.0,12.6161,12.6484,12.6161,12.6346,489200.0
2007-05-08 10:50:00,27.33,27.38,27.32,27.36,765700.0,12.6346,12.6577,12.6299,12.6484,765700.0
2007-05-08 11:00:00,27.37,27.39,27.35,27.38,1208000.0,12.6531,12.6623,12.6438,12.6577,1208000.0
2007-05-08 11:10:00,27.37,27.38,27.35,27.37,427700.0,12.6531,12.6577,12.6438,12.6531,427700.0
2007-05-08 11:20:00,27.36,27.37,27.34,27.37,529000.0,12.6484,12.6531,12.6392,12.6531,529000.0
2007-05-08 11:30:00,27.36,27.39,27.34,27.37,947000.0,12.6484,12.6623,12.6392,12.6531,947000.0
2007-05-08 11:40:00,27.36,27.37,27.31,27.31,586700.0,12.6484,12.6531,12.6253,12.6253,586700.0
2007-05-08 11:50:00,27.31,27.32,27.3,27.3,503200.0,12.6253,12.6299,12.6207,12.6207,503200.0
2007-05-08 12:00:00,27.31,27.34,27.29,27.34,615400.0,12.6253,12.6392,12.6161,12.6392,615400.0
2007-05-08 12:10:00,27.33,27.36,27.32,27.35,457700.0,12.6346,12.6484,12.6299,12.6438,457700.0
2007-05-08 12:20:00,27.35,27.35,27.33,27.33,410600.0,12.6438,12.6438,12.6346,12.6346,410600.0
2007-05-08 12:30:00,27.33,27.34,27.31,27.34,325900.0,12.6346,12.6392,12.6253,12.6392,325900.0
2007-05-08 12:40:00,27.33,27.36,27.32,27.36,555100.0,12.6346,12.6484,12.6299,12.6484,555100.0
2007-05-08 12:50:00,27.35,27.37,27.35,27.36,232800.0,12.6438,12.6531,12.6438,12.6484,232800.0
2007-05-08 13:00:00,27.36,27.36,27.31,27.33,467400.0,12.6484,12.6484,12.6253,12.6346,467400.0
2007-05-08 13:10:00,27.33,27.33,27.27,27.3,820800.0,12.6346,12.6346,12.6068,12.6207,820800.0
2007-05-08 13:20:00,27.3,27.31,27.28,27.3,839600.0,12.6207,12.6253,12.6115,12.6207,839600.0
2007-05-08 13:30:00,27.29,27.31,27.29,27.3,583400.0,12.6161,12.6253,12.6161,12.6207,583400.0
2007-05-08 13:40:00,27.3,27.31,27.3,27.3,396100.0,12.6207,12.6253,12.6207,12.6207,396100.0
2007-05-08 13:50:00,27.3,27.32,27.29,27.31,812200.0,12.6207,12.6299,12.6161,12.6253,812200.0
2007-05-08 14:00:00,27.31,27.34,27.3,27.32,549900.0,12.6253,12.6392,12.6207,12.6299,549900.0
2007-05-08 14:10:00,27.32,27.34,27.3,27.33,573700.0,12.6299,12.6392,12.6207,12.6346,573700.0
2007-05-08 14:20:00,27.33,27.34,27.32,27.33,286800.0,12.6346,12.6392,12.6299,12.6346,286800.0
2007-05-08 14:30:00,27.33,27.34,27.31,27.34,633800.0,12.6346,12.6392,12.6253,12.6392,633800.0
2007-05-08 14:40:00,27.34,27.35,27.33,27.35,304000.0,12.6392,12.6438,12.6346,12.6438,304000.0
2007-05-08 14:50:00,27.35,27.36,27.32,27.33,604500.0,12.6438,12.6484,12.6299,12.6346,604500.0
2007-05-08 15:00:00,27.34,27.36,27.33,27.34,1106300.0,12.6392,12.6484,12.6346,12.6392,1106300.0
2007-05-08 15:10:00,27.35,27.37,27.34,27.36,824900.0,12.6438,12.6531,12.6392,12.6484,824900.0
2007-05-08 15:20:00,27.37,27.37,27.35,27.37,1017000.0,12.6531,12.6531,12.6438,12.6531,1017000.0
2007-05-08 15:30:00,27.37,27.4,27.36,27.37,1580800.0,12.6531,12.6669,12.6484,12.6531,1580800.0
2007-05-08 15:40:00,27.38,27.39,27.35,27.38,1240900.0,12.6577,12.6623,12.6438,12.6577,1240900.0
2007-05-08 15:50:00,27.38,27.39,27.35,27.36,1467300.0,12.6577,12.6623,12.6438,12.6484,1467300.0
2007-05-09 09:30:00,27.12,27.19,27.03,27.17,1689300.0,12.6714,12.7041,12.6293,12.6947,1689300.0
2007-05-09 09:40:00,27.17,27.18,27.05,27.1,776100.0,12.6947,12.6994,12.6387,12.662,776100.0
2007-05-09 09:50:00,27.1,27.18,27.1,27.17,606400.0,12.662,12.6994,12.662,12.6947,606400.0
2007-05-09 10:00:00,27.17,27.18,27.1,27.1,365100.0,12.6947,12.6994,12.662,12.662,365100.0
2007-05-09 10:10:00,27.11,27.15,27.1,27.12,851800.0,12.6667,12.6854,12.662,12.6714,851800.0
2007-05-09 10:20:00,27.12,27.13,27.07,27.09,545600.0,12.6714,12.676,12.648,12.6573,545600.0
2007-05-09 10:30:00,27.1,27.12,27.08,27.09,597200.0,12.662,12.6714,12.6527,12.6573,597200.0
2007-05-09 10:40:00,27.1,27.1,27.06,27.08,784400.0,12.662,12.662,12.6433,12.6527,784400.0
2007-05-09 10:50:00,27.09,27.13,27.08,27.12,581000.0,12.6573,12.676,12.6527,12.6714,581000.0
2007-05-09 11:00:00,27.12,27.15,27.1,27.1,597800.0,12.6714,12.6854,12.662,12.662,597800.0
2007-05-09 11:10:00,27.1,27.13,27.08,27.1,870900.0,12.662,12.676,12.6527,12.662,870900.0
2007-05-09 11:20:00,27.1,27.1,27.08,27.09,698100.0,12.662,12.662,12.6527,12.6573,698100.0
2007-05-09 11:30:00,27.09,27.1,27.07,27.09,607600.0,12.6573,12.662,12.648,12.6573,607600.0
2007-05-09 11:40:00,27.09,27.11,27.08,27.1,1322400.0,12.6573,12.6667,12.6527,12.662,1322400.0
2007-05-09 11:50:00,27.1,27.12,27.08,27.11,729000.0,12.662,12.6714,12.6527,12.6667,729000.0
2007-05-09 12:00:00,27.12,27.13,27.11,27.13,258000.0,12.6714,12.676,12.6667,12.676,258000.0
2007-05-09 12:10:00,27.12,27.13,27.1,27.1,210700.0,12.6714,12.676,12.662,12.662,210700.0
2007-05-09 12:20:00,27.1,27.11,27.1,27.11,429100.0,12.662,12.6667,12.662,12.6667,429100.0
2007-05-09 12:30:00,27.1,27.12,27.09,27.11,711800.0,12.662,12.6714,12.6573,12.6667,711800.0
2007-05-09 12:40:00,27.11,27.11,27.09,27.09,404900.0,12.6667,12.6667,12.6573,12.6573,404900.0
2007-05-09 12:50:00,27.09,27.1,27.09,27.09,289700.0,12.6573,12.662,12.6573,12.6573,289700.0
2007-05-09 13:00:00,27.09,27.1,27.07,27.09,1267700.0,12.6573,12.662,12.648,12.6573,1267700.0
2007-05-09 13:10:00,27.08,27.12,27.08,27.11,430200.0,12.6527,12.6714,12.6527,12.6667,430200.0
2007-05-09 13:20:00,27.1,27.11,27.09,27.09,407800.0,12.662,12.6667,12.6573,12.6573,407800.0
2007-05-09 13:30:00,27.09,27.11,27.09,27.09,405000.0,12.6573,12.6667,12.6573,12.6573,405000.0
2007-05-09 13:40:00,27.09,27.11,27.09,27.1,1343700.0,12.6573,12.6667,12.6573,12.662,1343700.0
2007-05-09 13:50:00,27.1,27.11,27.1,27.1,354800.0,12.662,12.6667,12.662,12.662,354800.0
2007-05-09 14:00:00,27.1,27.14,27.1,27.13,408000.0,12.662,12.6807,12.662,12.676,408000.0
2007-05-09 14:10:00,27.13,27.15,27.01,27.13,1074900.0,12.676,12.6854,12.62,12.676,1074900.0
2007-05-09 14:20:00,27.13,27.21,27.08,27.12,1886000.0,12.676,12.7134,12.6527,12.6714,1886000.0
2007-05-09 14:30:00,27.13,27.16,27.1,27.14,854000.0,12.676,12.69,12.662,12.6807,854000.0
2007-05-09 14:40:00,27.14,27.22,27.11,27.22,980000.0,12.6807,12.7181,12.6667,12.7181,980000.0
2007-05-09 14:50:00,27.21,27.25,27.19,27.2,1106900.0,12.7134,12.7321,12.7041,12.7087,1106900.0
2007-05-09 15:00:00,27.2,27.23,27.17,27.21,996200.0,12.7087,12.7228,12.6947,12.7134,996200.0
2007-05-09 15:10:00,27.21,27.27,27.21,27.24,1170600.0,12.7134,12.7414,12.7134,12.7274,1170600.0
2007-05-09 15:20:00,27.25,27.25,27.21,27.25,894700.0,12.7321,12.7321,12.7134,12.7321,894700.0
2007-05-09 15:30:00,27.25,27.25,27.2,27.2,950100.0,12.7321,12.7321,12.7087,12.7087,950100.0
2007-05-09 15:40:00,27.2,27.23,27.17,27.18,2297800.0,12.7087,12.7228,12.6947,12.6994,2297800.0
2007-05-09 15:50:00,27.18,27.21,27.16,27.17,1190900.0,12.6994,12.7134,12.69,12.6947,1190900.0
2007-05-10 09:30:00,27.09,27.1,27.01,27.03,1188400.0,12.6573,12.662,12.62,12.6293,1188400.0
2007-05-10 09:40:00,27.04,27.04,26.98,27.0,1683900.0,12.634,12.634,12.6059,12.6153,1683900.0
2007-05-10 09:50:00,26.99,27.03,26.99,27.0,967600.0,12.6106,12.6293,12.6106,12.6153,967600.0
2007-05-10 10:00:00,27.0,27.02,26.99,27.0,680900.0,12.6153,12.6246,12.6106,12.6153,680900.0
2007-05-10 10:10:00,26.99,27.07,26.98,27.05,814700.0,12.6106,12.648,12.6059,12.6387,814700.0
2007-05-10 10:20:00,27.05,27.06,26.98,27.01,709300.0,12.6387,12.6433,12.6059,12.62,709300.0
2007-05-10 10:30:00,27.01,27.03,26.99,27.01,536000.0,12.62,12.6293,12.6106,12.62,536000.0
2007-05-10 10:40:00,27.02,27.04,27.0,27.03,676900.0,12.6246,12.634,12.6153,12.6293,676900.0
2007-05-10 10:50:00,27.02,27.07,27.02,27.06,760700.0,12.6246,12.648,12.6246,12.6433,760700.0
2007-05-10 11:00:00,27.05,27.06,27.01,27.03,466400.0,12.6387,12.6433,12.62,12.6293,466400.0
2007-05-10 11:10:00,27.03,27.05,27.01,27.03,809200.0,12.6293,12.6387,12.62,12.6293,809200.0
2007-05-10 11:20:00,27.04,27.04,27.01,27.01,489800.0,12.634,12.634,12.62,12.62,489800.0
2007-05-10 11:30:00,27.01,27.04,27.01,27.03,322500.0,12.62,12.634,12.62,12.6293,322500.0
2007-05-10 11:40:00,27.03,27.04,27.01,27.02,363300.0,12.6293,12.634,12.62,12.6246,363300.0
2007-05-10 11:50:00,27.02,27.04,26.97,26.98,1422500.0,12.6246,12.634,12.6013,12.6059,1422500.0
2007-05-10 12:00:00,26.98,27.0,26.92,26.98,930000.0,12.6059,12.6153,12.5779,12.6059,930000.0
2007-05-10 12:10:00,26.97,27.0,26.93,26.93,601600.0,12.6013,12.6153,12.5826,12.5826,601600.0
2007-05-10 12:20:00,26.94,26.99,26.93,26.98,522100.0,12.5873,12.6106,12.5826,12.6059,522100.0
2007-05-10 12:30:00,26.97,26.99,26.95,26.97,545400.0,12.6013,12.6106,12.5919,12.6013,545400.0
2007-05-10 12:40:00,26.97,26.99,26.97,26.98,205400.0,12.6013,12.6106,12.6013,12.6059,205400.0
2007-05-10 12:50:00,26.98,27.0,26.98,26.98,272000.0,12.6059,12.6153,12.6059,12.6059,272000.0
2007-05-10 13:00:00,26.98,27.0,26.96,26.97,416900.0,12.6059,12.6153,12.5966,12.6013,416900.0
2007-05-10 13:10:00,26.98,26.98,26.93,26.96,286200.0,12.6059,12.6059,12.5826,12.5966,286200.0
2007-05-10 13:20:00,26.96,27.02,26.94,26.96,1053500.0,12.5966,12.6246,12.5873,12.5966,1053500.0
2007-05-10 13:30:00,26.97,26.98,26.84,26.9,1702100.0,12.6013,12.6059,12.5405,12.5686,1702100.0
2007-05-10 13:40:00,26.9,26.92,26.87,26.9,591800.0,12.5686,12.5779,12.5545,12.5686,591800.0
2007-05-10 13:50:00,26.9,26.93,26.89,26.9,504900.0,12.5686,12.5826,12.5639,12.5686,504900.0
2007-05-10 14:00:00,26.89,26.91,26.89,26.9,640700.0,12.5639,12.5732,12.5639,12.5686,640700.0
2007-05-10 14:10:00,26.9,26.95,26.9,26.93,487400.0,12.5686,12.5919,12.5686,12.5826,487400.0
2007-05-10 14:20:00,26.93,26.96,26.92,26.93,505200.0,12.5826,12.5966,12.5779,12.5826,505200.0
2007-05-10 14:30:00,26.93,26.93,26.9,26.91,537700.0,12.5826,12.5826,12.5686,12.5732,537700.0
2007-05-10 14:40:00,26.91,26.95,26.91,26.94,354100.0,12.5732,12.5919,12.5732,12.5873,354100.0
2007-05-10 14:50:00,26.95,26.95,26.93,26.95,310200.0,12.5919,12.5919,12.5826,12.5919,310200.0
2007-05-10 15:00:00,26.94,26.95,26.84,26.86,681100.0,12.5873,12.5919,12.5405,12.5499,681100.0
2007-05-10 15:10:00,26.86,26.91,26.85,26.88,657000.0,12.5499,12.5732,12.5452,12.5592,657000.0
2007-05-10 15:20:00,26.88,26.92,26.87,26.87,383700.0,12.5592,12.5779,12.5545,12.5545,383700.0
2007-05-10 15:30:00,26.87,26.88,26.8,26.81,1146400.0,12.5545,12.5592,12.5218,12.5265,1146400.0
2007-05-10 15:40:00,26.8,26.84,26.76,26.82,1358800.0,12.5218,12.5405,12.5032,12.5312,1358800.0
2007-05-10 15:50:00,26.81,26.84,26.8,26.81,2065800.0,12.5265,12.5405,12.5218,12.5265,2065800.0
2007-05-11 09:30:00,26.79,26.84,26.75,26.81,957100.0,12.5172,12.5405,12.4985,12.5265,957100.0
2007-05-11 09:40:00,26.81,26.84,26.79,26.82,405600.0,12.5265,12.5405,12.5172,12.5312,405600.0
2007-05-11 09:50:00,26.81,26.87,26.81,26.83,661300.0,12.5265,12.5545,12.5265,12.5359,661300.0
2007-05-11 10:00:00,26.83,26.9,26.8,26.89,520000.0,12.5359,12.5686,12.5218,12.5639,520000.0
2007-05-11 10:10:00,26.89,27.0,26.88,26.96,658000.0,12.5639,12.6153,12.5592,12.5966,658000.0
2007-05-11 10:20:00,26.96,26.98,26.92,26.93,553400.0,12.5966,12.6059,12.5779,12.5826,553400.0
2007-05-11 10:30:00,26.93,26.96,26.9,26.91,730900.0,12.5826,12.5966,12.5686,12.5732,730900.0
2007-05-11 10:40:00,26.91,26.94,26.89,26.94,566500.0,12.5732,12.5873,12.5639,12.5873,566500.0
2007-05-11 10:50:00,26.94,27.01,26.93,26.98,898100.0,12.5873,12.62,12.5826,12.6059,898100.0
2007-05-11 11:00:00,26.98,27.05,26.98,27.03,856000.0,12.6059,12.6387,12.6059,12.6293,856000.0
2007-05-11 11:10:00,27.03,27.07,27.03,27.05,487800.0,12.6293,12.648,12.6293,12.6387,487800.0
2007-05-11 11:20:00,27.05,27.05,26.99,27.0,630200.0,12.6387,12.6387,12.6106,12.6153,630200.0
2007-05-11 11:30:00,27.0,27.03,26.99,27.0,454400.0,12.6153,12.6293,12.6106,12.6153,454400.0
2007-05-11 11:40:00,27.0,27.04,26.98,27.02,429600.0,12.6153,12.634,12.6059,12.6246,429600.0
2007-05-11 11:50:00,27.02,27.04,27.01,27.03,230400.0,12.6246,12.634,12.62,12.6293,230400.0
2007-05-11 12:00:00,27.03,27.04,26.92,26.92,1066600.0,12.6293,12.634,12.5779,12.5779,1066600.0
2007-05-11 12:10:00,26.93,26.98,26.91,26.96,597300.0,12.5826,12.6059,12.5732,12.5966,597300.0
2007-05-11 12:20:00,26.97,27.02,26.96,26.99,444300.0,12.6013,12.6246,12.5966,12.6106,444300.0
2007-05-11 12:30:00,26.99,27.04,26.98,27.02,327900.0,12.6106,12.634,12.6059,12.6246,327900.0
2007-05-11 12:40:00,27.03,27.07,27.01,27.05,600900.0,12.6293,12.648,12.62,12.6387,600900.0
2007-05-11 12:50:00,27.05,27.09,27.04,27.08,683800.0,12.6387,12.6573,12.634,12.6527,683800.0
2007-05-11 13:00:00,27.08,27.09,27.06,27.08,496500.0,12.6527,12.6573,12.6433,12.6527,496500.0
2007-05-11 13:10:00,27.07,27.08,27.05,27.05,248400.0,12.648,12.6527,12.6387,12.6387,248400.0
2007-05-11 13:20:00,27.05,27.07,27.03,27.05,479000.0,12.6387,12.648,12.6293,12.6387,479000.0
2007-05-11 13:30:00,27.05,27.06,27.0,27.0,384900.0,12.6387,12.6433,12.6153,12.6153,384900.0
2007-05-11 13:40:00,27.0,27.02,26.99,27.01,336200.0,12.6153,12.6246,12.6106,12.62,336200.0
2007-05-11 13:50:00,27.01,27.02,26.99,27.01,372300.0,12.62,12.6246,12.6106,12.62,372300.0
2007-05-11 14:00:00,27.01,27.02,26.97,26.99,379100.0,12.62,12.6246,12.6013,12.6106,379100.0
2007-05-11 14:10:00,26.98,27.01,26.97,26.97,298200.0,12.6059,12.62,12.6013,12.6013,298200.0
2007-05-11 14:20:00,26.98,27.0,26.96,26.99,398400.0,12.6059,12.6153,12.5966,12.6106,398400.0
2007-05-11 14:30:00,26.99,26.99,26.95,26.98,343500.0,12.6106,12.6106,12.5919,12.6059,343500.0
2007-05-11 14:40:00,26.97,27.02,26.97,26.99,379500.0,12.6013,12.6246,12.6013,12.6106,379500.0
2007-05-11 14:50:00,27.0,27.0,26.99,26.99,230900.0,12.6153,12.6153,12.6106,12.6106,230900.0
2007-05-11 15:00:00,26.99,27.01,26.97,26.98,429200.0,12.6106,12.62,12.6013,12.6059,429200.0
2007-05-11 15:10:00,26.99,27.0,26.98,26.99,236600.0,12.6106,12.6153,12.6059,12.6106,236600.0
2007-05-11 15:20:00,26.99,27.02,26.99,27.0,499800.0,12.6106,12.6246,12.6106,12.6153,499800.0
2007-05-11 15:30:00,27.0,27.05,26.99,27.02,690200.0,12.6153,12.6387,12.6106,12.6246,690200.0
2007-05-11 15:40:00,27.02,27.03,26.99,27.02,1224000.0,12.6246,12.6293,12.6106,12.6246,1224000.0
2007-05-11 15:50:00,27.02,27.07,27.0,27.07,1745900.0,12.6246,12.648,12.6153,12.648,1745900.0
2007-05-14 09:30:00,27.0,27.14,27.0,27.12,824800.0,12.6153,12.6807,12.6153,12.6714,824800.0
2007-05-14 09:40:00,27.12,27.25,27.11,27.21,552700.0,12.6714,12.7321,12.6667,12.7134,552700.0
2007-05-14 09:50:00,27.22,27.26,27.19,27.25,418300.0,12.7181,12.7368,12.7041,12.7321,418300.0
2007-05-14 10:00:00,27.25,27.26,27.18,27.19,788000.0,12.7321,12.7368,12.6994,12.7041,788000.0
2007-05-14 10:10:00,27.19,27.24,27.17,27.2,542100.0,12.7041,12.7274,12.6947,12.7087,542100.0
2007-05-14 10:20:00,27.21,27.21,27.19,27.21,365000.0,12.7134,12.7134,12.7041,12.7134,365000.0
2007-05-14 10:30:00,27.2,27.22,27.19,27.22,306000.0,12.7087,12.7181,12.7041,12.7181,306000.0
2007-05-14 10:40:00,27.21,27.26,27.18,27.26,695400.0,12.7134,12.7368,12.6994,12.7368,695400.0
2007-05-14 10:50:00,27.26,27.32,27.22,27.26,1072400.0,12.7368,12.7648,12.7181,12.7368,1072400.0
2007-05-14 11:00:00,27.26,27.26,27.21,27.23,538100.0,12.7368,12.7368,12.7134,12.7228,538100.0
2007-05-14 11:10:00,27.23,27.27,27.22,27.26,445600.0,12.7228,12.7414,12.7181,12.7368,445600.0
2007-05-14 11:20:00,27.27,27.36,27.26,27.32,968600.0,12.7414,12.7835,12.7368,12.7648,968600.0
2007-05-14 11:30:00,27.32,27.34,27.29,27.31,523200.0,12.7648,12.7741,12.7508,12.7601,523200.0
2007-05-14 11:40:00,27.31,27.32,27.3,27.3,232300.0,12.7601,12.7648,12.7555,12.7555,232300.0
2007-05-14 11:50:00,27.3,27.31,27.28,27.28,236700.0,12.7555,12.7601,12.7461,12.7461,236700.0
2007-05-14 12:00:00,27.28,27.3,27.27,27.29,369000.0,12.7461,12.7555,12.7414,12.7508,369000.0
2007-05-14 12:10:00,27.29,27.3,27.25,27.28,372500.0,12.7508,12.7555,12.7321,12.7461,372500.0
2007-05-14 12:20:00,27.28,27.3,27.25,27.25,405600.0,12.7461,12.7555,12.7321,12.7321,405600.0
2007-05-14 12:30:00,27.26,27.26,27.24,27.25,232200.0,12.7368,12.7368,12.7274,12.7321,232200.0
2007-05-14 12:40:00,27.25,27.26,27.24,27.25,184400.0,12.7321,12.7368,12.7274,12.7321,184400.0
2007-05-14 12:50:00,27.25,27.26,27.24,27.26,341000.0,12.7321,12.7368,12.7274,12.7368,341000.0
2007-05-14 13:00:00,27.26,27.29,27.24,27.27,371500.0,12.7368,12.7508,12.7274,12.7414,371500.0
2007-05-14 13:10:00,27.28,27.29,27.23,27.23,335000.0,12.7461,12.7508,12.7228,12.7228,335000.0
2007-05-14 13:20:00,27.24,27.25,27.23,27.23,241300.0,12.7274,12.7321,12.7228,12.7228,241300.0
2007-05-14 13:30:00,27.23,27.24,27.2,27.23,744900.0,12.7228,12.7274,12.7087,12.7228,744900.0
2007-05-14 13:40:00,27.23,27.25,27.18,27.22,630700.0,12.7228,12.7321,12.6994,12.7181,630700.0
2007-05-14 13:50:00,27.21,27.24,27.2,27.23,594600.0,12.7134,12.7274,12.7087,12.7228,594600.0
2007-05-14 14:00:00,27.22,27.23,27.14,27.19,1025800.0,12.7181,12.7228,12.6807,12.7041,1025800.0
2007-05-14 14:10:00,27.18,27.2,27.13,27.17,756100.0,12.6994,12.7087,12.676,12.6947,756100.0
2007-05-14 14:20:00,27.17,27.22,27.16,27.22,555700.0,12.6947,12.7181,12.69,12.7181,555700.0
2007-05-14 14:30:00,27.22,27.23,27.19,27.19,464900.0,12.7181,12.7228,12.7041,12.7041,464900.0
2007-05-14 14:40:00,27.2,27.2,27.15,27.17,470400.0,12.7087,12.7087,12.6854,12.6947,470400.0
2007-05-14 14:50:00,27.17,27.2,27.14,27.17,482600.0,12.6947,12.7087,12.6807,12.6947,482600.0
2007-05-14 15:00:00,27.17,27.2,27.15,27.2,564800.0,12.6947,12.7087,12.6854,12.7087,564800.0
2007-05-14 15:10:00,27.2,27.22,27.18,27.2,627000.0,12.7087,12.7181,12.6994,12.7087,627000.0
2007-05-14 15:20:00,27.19,27.26,27.19,27.24,900100.0,12.7041,12.7368,12.7041,12.7274,900100.0
2007-05-14 15:30:00,27.24,27.29,27.23,27.27,841700.0,12.7274,12.7508,12.7228,12.7414,841700.0
2007-05-14 15:40:00,27.27,27.27,27.2,27.21,1015900.0,12.7414,12.7414,12.7087,12.7134,1015900.0
2007-05-14 15:50:00,27.2,27.25,27.2,27.24,1359100.0,12.7087,12.7321,12.7087,12.7274,1359100.0
2007-05-15 09:30:00,27.19,27.3,27.13,27.17,1330900.0,12.7041,12.7555,12.676,12.6947,1330900.0
2007-05-15 09:40:00,27.17,27.2,27.14,27.18,856600.0,12.6947,12.7087,12.6807,12.6994,856600.0
2007-05-15 09:50:00,27.18,27.2,27.17,27.18,493100.0,12.6994,12.7087,12.6947,12.6994,493100.0
2007-05-15 10:00:00,27.19,27.27,27.17,27.23,1120800.0,12.7041,12.7414,12.6947,12.7228,1120800.0
2007-05-15 10:10:00,27.23,27.32,27.22,27.29,1109200.0,12.7228,12.7648,12.7181,12.7508,1109200.0
2007-05-15 10:20:00,27.3,27.3,27.24,27.27,1097500.0,12.7555,12.7555,12.7274,12.7414,1097500.0
2007-05-15 10:30:00,27.27,27.28,27.14,27.15,1326900.0,12.7414,12.7461,12.6807,12.6854,1326900.0
2007-05-15 10:40:00,27.15,27.19,27.15,27.17,839500.0,12.6854,12.7041,12.6854,12.6947,839500.0
2007-05-15 10:50:00,27.16,27.21,27.15,27.16,968100.0,12.69,12.7134,12.6854,12.69,968100.0
2007-05-15 11:00:00,27.17,27.18,27.11,27.12,960800.0,12.6947,12.6994,12.6667,12.6714,960800.0
2007-05-15 11:10:00,27.12,27.16,27.1,27.15,893000.0,12.6714,12.69,12.662,12.6854,893000.0
2007-05-15 11:20:00,27.14,27.16,27.11,27.13,590600.0,12.6807,12.69,12.6667,12.676,590600.0
2007-05-15 11:30:00,27.14,27.14,27.11,27.14,679000.0,12.6807,12.6807,12.6667,12.6807,679000.0
2007-05-15 11:40:00,27.14,27.23,27.13,27.22,789800.0,12.6807,12.7228,12.676,12.7181,789800.0
2007-05-15 11:50:00,27.22,27.24,27.15,27.15,790100.0,12.7181,12.7274,12.6854,12.6854,790100.0
2007-05-15 12:00:00,27.15,27.21,27.15,27.2,475900.0,12.6854,12.7134,12.6854,12.7087,475900.0
2007-05-15 12:10:00,27.21,27.24,27.18,27.19,787100.0,12.7134,12.7274,12.6994,12.7041,787100.0
2007-05-15 12:20:00,27.2,27.21,27.17,27.19,549800.0,12.7087,12.7134,12.6947,12.7041,549800.0
2007-05-15 12:30:00,27.18,27.27,27.18,27.26,1042600.0,12.6994,12.7414,12.6994,12.7368,1042600.0
2007-05-15 12:40:00,27.26,27.28,27.23,27.26,941900.0,12.7368,12.7461,12.7228,12.7368,941900.0
2007-05-15 12:50:00,27.26,27.28,27.23,27.24,613400.0,12.7368,12.7461,12.7228,12.7274,613400.0
2007-05-15 13:00:00,27.24,27.27,27.22,27.22,897500.0,12.7274,12.7414,12.7181,12.7181,897500.0
2007-05-15 13:10:00,27.22,27.24,27.2,27.21,583700.0,12.7181,12.7274,12.7087,12.7134,583700.0
2007-05-15 13:20:00,27.21,27.23,27.2,27.22,497300.0,12.7134,12.7228,12.7087,12.7181,497300.0
2007-05-15 13:30:00,27.22,27.26,27.22,27.24,588900.0,12.7181,12.7368,12.7181,12.7274,588900.0
2007-05-15 13:40:00,27.24,27.25,27.17,27.19,698000.0,12.7274,12.7321,12.6947,12.7041,698000.0
2007-05-15 13:50:00,27.19,27.22,27.17,27.19,695800.0,12.7041,12.7181,12.6947,12.7041,695800.0
2007-05-15 14:00:00,27.18,27.2,27.16,27.19,505400.0,12.6994,12.7087,12.69,12.7041,505400.0
2007-05-15 14:10:00,27.2,27.2,27.14,27.16,683700.0,12.7087,12.7087,12.6807,12.69,683700.0
2007-05-15 14:20:00,27.17,27.2,27.15,27.15,468400.0,12.6947,12.7087,12.6854,12.6854,468400.0
2007-05-15 14:30:00,27.15,27.17,27.1,27.12,984600.0,12.6854,12.6947,12.662,12.6714,984600.0
2007-05-15 14:40:00,27.12,27.17,27.07,27.08,1071600.0,12.6714,12.6947,12.648,12.6527,1071600.0
2007-05-15 14:50:00,27.08,27.13,27.07,27.12,688700.0,12.6527,12.676,12.648,12.6714,688700.0
2007-05-15 15:00:00,27.11,27.16,27.11,27.15,670500.0,12.6667,12.69,12.6667,12.6854,670500.0
2007-05-15 15:10:00,27.16,27.21,27.15,27.19,886200.0,12.69,12.7134,12.6854,12.7041,886200.0
2007-05-15 15:20:00,27.19,27.22,27.15,27.19,1148300.0,12.7041,12.7181,12.6854,12.7041,1148300.0
2007-05-15 15:30:00,27.19,27.2,27.1,27.14,1270000.0,12.7041,12.7087,12.662,12.6807,1270000.0
2007-05-15 15:40:00,27.15,27.16,27.08,27.1,1268600.0,12.6854,12.69,12.6527,12.662,1268600.0
2007-05-15 15:50:00,27.1,27.13,27.09,27.11,1402400.0,12.662,12.676,12.6573,12.6667,1402400.0
2007-05-16 09:30:00,27.15,27.23,27.11,27.17,1085700.0,12.6854,12.7228,12.6667,12.6947,1085700.0
2007-05-16 09:40:00,27.18,27.25,27.17,27.25,874800.0,12.6994,12.7321,12.6947,12.7321,874800.0
2007-05-16 09:50:00,27.24,27.29,27.23,27.26,1798900.0,12.7274,12.7508,12.7228,12.7368,1798900.0
2007-05-16 10:00:00,27.26,27.32,27.24,27.3,760000.0,12.7368,12.7648,12.7274,12.7555,760000.0
2007-05-16 10:10:00,27.3,27.35,27.3,27.35,502100.0,12.7555,12.7788,12.7555,12.7788,502100.0
2007-05-16 10:20:00,27.34,27.35,27.32,27.32,408900.0,12.7741,12.7788,12.7648,12.7648,408900.0
2007-05-16 10:30:00,27.32,27.33,27.29,27.31,991900.0,12.7648,12.7695,12.7508,12.7601,991900.0
2007-05-16 10:40:00,27.32,27.32,27.26,27.27,567800.0,12.7648,12.7648,12.7368,12.7414,567800.0
2007-05-16 10:50:00,27.28,27.29,27.21,27.26,1089800.0,12.7461,12.7508,12.7134,12.7368,1089800.0
2007-05-16 11:00:00,27.26,27.26,27.22,27.25,769000.0,12.7368,12.7368,12.7181,12.7321,769000.0
2007-05-16 11:10:00,27.25,27.28,27.22,27.26,621700.0,12.7321,12.7461,12.7181,12.7368,621700.0
2007-05-16 11:20:00,27.26,27.26,27.23,27.25,558400.0,12.7368,12.7368,12.7228,12.7321,558400.0
2007-05-16 11:30:00,27.26,27.35,27.25,27.34,934700.0,12.7368,12.7788,12.7321,12.7741,934700.0
2007-05-16 11:40:00,27.34,27.36,27.33,27.33,579000.0,12.7741,12.7835,12.7695,12.7695,579000.0
2007-05-16 11:50:00,27.34,27.38,27.33,27.37,574300.0,12.7741,12.7928,12.7695,12.7882,574300.0
2007-05-16 12:00:00,27.38,27.38,27.32,27.33,504300.0,12.7928,12.7928,12.7648,12.7695,504300.0
2007-05-16 12:10:00,27.33,27.37,27.32,27.35,373900.0,12.7695,12.7882,12.7648,12.7788,373900.0
2007-05-16 12:20:00,27.35,27.36,27.28,27.29,531700.0,12.7788,12.7835,12.7461,12.7508,531700.0
2007-05-16 12:30:00,27.29,27.3,27.26,27.29,620100.0,12.7508,12.7555,12.7368,12.7508,620100.0
2007-05-16 12:40:00,27.29,27.29,27.24,27.26,576400.0,12.7508,12.7508,12.7274,12.7368,576400.0
2007-05-16 12:50:00,27.26,27.29,27.25,27.28,528500.0,12.7368,12.7508,12.7321,12.7461,528500.0
2007-05-16 13:00:00,27.29,27.3,27.25,27.27,510100.0,12.7508,12.7555,12.7321,12.7414,510100.0
2007-05-16 13:10:00,27.27,27.28,27.22,27.23,500900.0,12.7414,12.7461,12.7181,12.7228,500900.0
2007-05-16 13:20:00,27.23,27.27,27.23,27.24,453700.0,12.7228,12.7414,12.7228,12.7274,453700.0
2007-05-16 13:30:00,27.24,27.28,27.23,27.28,326700.0,12.7274,12.7461,12.7228,12.7461,326700.0
2007-05-16 13:40:00,27.28,27.32,27.26,27.29,490600.0,12.7461,12.7648,12.7368,12.7508,490600.0
2007-05-16 13:50:00,27.29,27.31,27.29,27.31,179100.0,12.7508,12.7601,12.7508,12.7601,179100.0
2007-05-16 14:00:00,27.31,27.31,27.26,27.28,303500.0,12.7601,12.7601,12.7368,12.7461,303500.0
2007-05-16 14:10:00,27.29,27.31,27.26,27.26,299400.0,12.7508,12.7601,12.7368,12.7368,299400.0
2007-05-16 14:20:00,27.27,27.28,27.25,27.26,315800.0,12.7414,12.7461,12.7321,12.7368,315800.0
2007-05-16 14:30:00,27.26,27.28,27.26,27.26,255300.0,12.7368,12.7461,12.7368,12.7368,255300.0
2007-05-16 14:40:00,27.26,27.3,27.25,27.27,445300.0,12.7368,12.7555,12.7321,12.7414,445300.0
2007-05-16 14:50:00,27.27,27.29,27.26,27.27,327700.0,12.7414,12.7508,12.7368,12.7414,327700.0
2007-05-16 15:00:00,27.27,27.28,27.25,27.26,341100.0,12.7414,12.7461,12.7321,12.7368,341100.0
2007-05-16 15:10:00,27.26,27.28,27.25,27.26,515000.0,12.7368,12.7461,12.7321,12.7368,515000.0
2007-05-16 15:20:00,27.27,27.3,27.26,27.29,738100.0,12.7414,12.7555,12.7368,12.7508,738100.0
2007-05-16 15:30:00,27.3,27.35,27.28,27.34,1330100.0,12.7555,12.7788,12.7461,12.7741,1330100.0
2007-05-16 15:40:00,27.33,27.35,27.29,27.3,909100.0,12.7695,12.7788,12.7508,12.7555,909100.0
2007-05-16 15:50:00,27.31,27.34,27.28,27.32,1567000.0,12.7601,12.7741,12.7461,12.7648,1567000.0
2007-05-17 09:30:00,27.3,27.33,27.24,27.32,822400.0,12.7555,12.7695,12.7274,12.7648,822400.0
2007-05-17 09:40:00,27.32,27.36,27.29,27.32,1158200.0,12.7648,12.7835,12.7508,12.7648,1158200.0
2007-05-17 09:50:00,27.31,27.34,27.25,27.32,589600.0,12.7601,12.7741,12.7321,12.7648,589600.0
2007-05-17 10:00:00,27.31,27.32,27.27,27.27,470700.0,12.7601,12.7648,12.7414,12.7414,470700.0
2007-05-17 10:10:00,27.27,27.3,27.27,27.28,386300.0,12.7414,12.7555,12.7414,12.7461,386300.0
2007-05-17 10:20:00,27.29,27.31,27.26,27.29,582800.0,12.7508,12.7601,12.7368,12.7508,582800.0
2007-05-17 10:30:00,27.3,27.32,27.22,27.25,1135600.0,12.7555,12.7648,12.7181,12.7321,1135600.0
2007-05-17 10:40:00,27.25,27.27,27.24,27.24,430900.0,12.7321,12.7414,12.7274,12.7274,430900.0
2007-05-17 10:50:00,27.25,27.29,27.23,27.27,481600.0,12.7321,12.7508,12.7228,12.7414,481600.0
2007-05-17 11:00:00,27.28,27.29,27.26,27.29,644500.0,12.7461,12.7508,12.7368,12.7508,644500.0
2007-05-17 11:10:00,27.28,27.3,27.28,27.3,378700.0,12.7461,12.7555,12.7461,12.7555,378700.0
2007-05-17 11:20:00,27.29,27.31,27.27,27.29,484200.0,12.7508,12.7601,12.7414,12.7508,484200.0
2007-05-17 11:30:00,27.3,27.33,27.29,27.32,254400.0,12.7555,12.7695,12.7508,12.7648,254400.0
2007-05-17 11:40:00,27.32,27.34,27.29,27.3,648100.0,12.7648,12.7741,12.7508,12.7555,648100.0
2007-05-17 11:50:00,27.3,27.31,27.27,27.28,615900.0,12.7555,12.7601,12.7414,12.7461,615900.0
2007-05-17 12:00:00,27.29,27.3,27.26,27.29,417500.0,12.7508,12.7555,12.7368,12.7508,417500.0
2007-05-17 12:10:00,27.3,27.32,27.28,27.29,444600.0,12.7555,12.7648,12.7461,12.7508,444600.0
2007-05-17 12:20:00,27.29,27.31,27.25,27.3,785100.0,12.7508,12.7601,12.7321,12.7555,785100.0
2007-05-17 12:30:00,27.31,27.31,27.26,27.27,378900.0,12.7601,12.7601,12.7368,12.7414,378900.0
2007-05-17 12:40:00,27.28,27.29,27.25,27.29,475200.0,12.7461,12.7508,12.7321,12.7508,475200.0
2007-05-17 12:50:00,27.29,27.29,27.26,27.27,210700.0,12.7508,12.7508,12.7368,12.7414,210700.0
2007-05-17 13:00:00,27.28,27.28,27.25,27.27,469300.0,12.7461,12.7461,12.7321,12.7414,469300.0
2007-05-17 13:10:00,27.27,27.28,27.25,27.26,197700.0,12.7414,12.7461,12.7321,12.7368,197700.0
2007-05-17 13:20:00,27.27,27.29,27.26,27.28,254800.0,12.7414,12.7508,12.7368,12.7461,254800.0
2007-05-17 13:30:00,27.29,27.29,27.27,27.27,290800.0,12.7508,12.7508,12.7414,12.7414,290800.0
2007-05-17 13:40:00,27.28,27.28,27.23,27.26,403200.0,12.7461,12.7461,12.7228,12.7368,403200.0
2007-05-17 13:50:00,27.26,27.27,27.22,27.27,555600.0,12.7368,12.7414,12.7181,12.7414,555600.0
2007-05-17 14:00:00,27.27,27.29,27.26,27.28,446300.0,12.7414,12.7508,12.7368,12.7461,446300.0
2007-05-17 14:10:00,27.29,27.3,27.26,27.3,316100.0,12.7508,12.7555,12.7368,12.7555,316100.0
2007-05-17 14:20:00,27.29,27.29,27.26,27.28,365600.0,12.7508,12.7508,12.7368,12.7461,365600.0
2007-05-17 14:30:00,27.27,27.28,27.26,27.28,912900.0,12.7414,12.7461,12.7368,12.7461,912900.0
2007-05-17 14:40:00,27.27,27.34,27.27,27.31,687100.0,12.7414,12.7741,12.7414,12.7601,687100.0
2007-05-17 14:50:00,27.32,27.36,27.31,27.35,513000.0,12.7648,12.7835,12.7601,12.7788,513000.0
2007-05-17 15:00:00,27.36,27.37,27.32,27.33,654400.0,12.7835,12.7882,12.7648,12.7695,654400.0
2007-05-17 15:10:00,27.32,27.36,27.32,27.36,559700.0,12.7648,12.7835,12.7648,12.7835,559700.0
2007-05-17 15:20:00,27.35,27.38,27.33,27.34,700700.0,12.7788,12.7928,12.7695,12.7741,700700.0
2007-05-17 15:30:00,27.34,27.37,27.33,27.36,956400.0,12.7741,12.7882,12.7695,12.7835,956400.0
2007-05-17 15:40:00,27.36,27.36,27.32,27.33,851000.0,12.7835,12.7835,12.7648,12.7695,851000.0
2007-05-17 15:50:00,27.32,27.36,27.31,27.35,1524300.0,12.7648,12.7835,12.7601,12.7788,1524300.0
2007-05-18 09:30:00,27.35,27.48,27.35,27.38,5454200.0,12.7788,12.8396,12.7788,12.7928,5454200.0
2007-05-18 09:40:00,27.37,27.41,27.33,27.33,355300.0,12.7882,12.8069,12.7695,12.7695,355300.0
2007-05-18 09:50:00,27.33,27.35,27.31,27.34,418500.0,12.7695,12.7788,12.7601,12.7741,418500.0
2007-05-18 10:00:00,27.35,27.38,27.34,27.37,537500.0,12.7788,12.7928,12.7741,12.7882,537500.0
2007-05-18 10:10:00,27.36,27.41,27.36,27.39,583300.0,12.7835,12.8069,12.7835,12.7975,583300.0
2007-05-18 10:20:00,27.4,27.43,27.38,27.41,596100.0,12.8022,12.8162,12.7928,12.8069,596100.0
2007-05-18 10:30:00,27.41,27.44,27.4,27.41,685900.0,12.8069,12.8209,12.8022,12.8069,685900.0
2007-05-18 10:40:00,27.41,27.43,27.36,27.38,894300.0,12.8069,12.8162,12.7835,12.7928,894300.0
2007-05-18 10:50:00,27.39,27.45,27.38,27.43,621500.0,12.7975,12.8255,12.7928,12.8162,621500.0
2007-05-18 11:00:00,27.43,27.44,27.41,27.43,649400.0,12.8162,12.8209,12.8069,12.8162,649400.0
2007-05-18 11:10:00,27.42,27.45,27.39,27.45,626600.0,12.8115,12.8255,12.7975,12.8255,626600.0
2007-05-18 11:20:00,27.45,27.45,27.43,27.43,370400.0,12.8255,12.8255,12.8162,12.8162,370400.0
2007-05-18 11:30:00,27.43,27.46,27.43,27.44,435600.0,12.8162,12.8302,12.8162,12.8209,435600.0
2007-05-18 11:40:00,27.44,27.45,27.41,27.44,586500.0,12.8209,12.8255,12.8069,12.8209,586500.0
2007-05-18 11:50:00,27.44,27.45,27.42,27.43,410600.0,12.8209,12.8255,12.8115,12.8162,410600.0
2007-05-18 12:00:00,27.43,27.45,27.43,27.44,242900.0,12.8162,12.8255,12.8162,12.8209,242900.0
2007-05-18 12:10:00,27.44,27.45,27.42,27.43,250200.0,12.8209,12.8255,12.8115,12.8162,250200.0
2007-05-18 12:20:00,27.42,27.48,27.42,27.45,619800.0,12.8115,12.8396,12.8115,12.8255,619800.0
2007-05-18 12:30:00,27.44,27.46,27.43,27.44,224400.0,12.8209,12.8302,12.8162,12.8209,224400.0
2007-05-18 12:40:00,27.45,27.48,27.44,27.46,532700.0,12.8255,12.8396,12.8209,12.8302,532700.0
2007-05-18 12:50:00,27.45,27.47,27.45,27.47,283500.0,12.8255,12.8349,12.8255,12.8349,283500.0
2007-05-18 13:00:00,27.46,27.47,27.45,27.46,156100.0,12.8302,12.8349,12.8255,12.8302,156100.0
2007-05-18 13:10:00,27.45,27.48,27.45,27.47,285500.0,12.8255,12.8396,12.8255,12.8349,285500.0
2007-05-18 13:20:00,27.47,27.48,27.46,27.48,161100.0,12.8349,12.8396,12.8302,12.8396,161100.0
2007-05-18 13:30:00,27.48,27.48,27.43,27.44,578800.0,12.8396,12.8396,12.8162,12.8209,578800.0
2007-05-18 13:40:00,27.43,27.48,27.43,27.46,576400.0,12.8162,12.8396,12.8162,12.8302,576400.0
2007-05-18 13:50:00,27.46,27.48,27.46,27.46,401200.0,12.8302,12.8396,12.8302,12.8302,401200.0
2007-05-18 14:00:00,27.46,27.47,27.46,27.46,193300.0,12.8302,12.8349,12.8302,12.8302,193300.0
2007-05-18 14:10:00,27.46,27.47,27.45,27.46,341400.0,12.8302,12.8349,12.8255,12.8302,341400.0
2007-05-18 14:20:00,27.46,27.48,27.45,27.45,656200.0,12.8302,12.8396,12.8255,12.8255,656200.0
2007-05-18 14:30:00,27.45,27.46,27.42,27.43,1270800.0,12.8255,12.8302,12.8115,12.8162,1270800.0
2007-05-18 14:40:00,27.43,27.44,27.39,27.42,1038300.0,12.8162,12.8209,12.7975,12.8115,1038300.0
2007-05-18 14:50:00,27.41,27.43,27.41,27.42,283300.0,12.8069,12.8162,12.8069,12.8115,283300.0
2007-05-18 15:00:00,27.43,27.43,27.36,27.38,1709000.0,12.8162,12.8162,12.7835,12.7928,1709000.0
2007-05-18 15:10:00,27.37,27.39,27.33,27.35,1125200.0,12.7882,12.7975,12.7695,12.7788,1125200.0
2007-05-18 15:20:00,27.35,27.36,27.33,27.34,1121300.0,12.7788,12.7835,12.7695,12.7741,1121300.0
2007-05-18 15:30:00,27.34,27.42,27.33,27.42,1668600.0,12.7741,12.8115,12.7695,12.8115,1668600.0
2007-05-18 15:40:00,27.41,27.43,27.38,27.39,1593900.0,12.8069,12.8162,12.7928,12.7975,1593900.0
2007-05-18 15:50:00,27.39,27.45,27.37,27.43,1778000.0,12.7975,12.8255,12.7882,12.8162,1778000.0
2007-05-21 09:30:00,27.42,27.5,27.42,27.45,1349100.0,12.8115,12.8489,12.8115,12.8255,1349100.0
2007-05-21 09:40:00,27.45,27.48,27.43,27.43,494000.0,12.8255,12.8396,12.8162,12.8162,494000.0
2007-05-21 09:50:00,27.44,27.47,27.43,27.45,552500.0,12.8209,12.8349,12.8162,12.8255,552500.0
2007-05-21 10:00:00,27.45,27.47,27.44,27.47,343400.0,12.8255,12.8349,12.8209,12.8349,343400.0
2007-05-21 10:10:00,27.47,27.47,27.44,27.44,536000.0,12.8349,12.8349,12.8209,12.8209,536000.0
2007-05-21 10:20:00,27.45,27.45,27.42,27.43,1301400.0,12.8255,12.8255,12.8115,12.8162,1301400.0
2007-05-21 10:30:00,27.43,27.48,27.43,27.46,1382100.0,12.8162,12.8396,12.8162,12.8302,1382100.0
2007-05-21 10:40:00,27.47,27.47,27.45,27.46,547800.0,12.8349,12.8349,12.8255,12.8302,547800.0
2007-05-21 10:50:00,27.45,27.51,27.45,27.51,1334700.0,12.8255,12.8536,12.8255,12.8536,1334700.0
2007-05-21 11:00:00,27.5,27.52,27.48,27.5,727700.0,12.8489,12.8583,12.8396,12.8489,727700.0
2007-05-21 11:10:00,27.5,27.5,27.46,27.47,582100.0,12.8489,12.8489,12.8302,12.8349,582100.0
2007-05-21 11:20:00,27.47,27.48,27.45,27.46,550600.0,12.8349,12.8396,12.8255,12.8302,550600.0
2007-05-21 11:30:00,27.47,27.47,27.44,27.45,590600.0,12.8349,12.8349,12.8209,12.8255,590600.0
2007-05-21 11:40:00,27.45,27.46,27.43,27.46,405000.0,12.8255,12.8302,12.8162,12.8302,405000.0
2007-05-21 11:50:00,27.47,27.47,27.44,27.45,299000.0,12.8349,12.8349,12.8209,12.8255,299000.0
2007-05-21 12:00:00,27.45,27.48,27.43,27.48,806700.0,12.8255,12.8396,12.8162,12.8396,806700.0
2007-05-21 12:10:00,27.48,27.5,27.45,27.46,521000.0,12.8396,12.8489,12.8255,12.8302,521000.0
2007-05-21 12:20:00,27.46,27.47,27.45,27.46,249900.0,12.8302,12.8349,12.8255,12.8302,249900.0
2007-05-21 12:30:00,27.46,27.48,27.45,27.45,398300.0,12.8302,12.8396,12.8255,12.8255,398300.0
2007-05-21 12:40:00,27.45,27.48,27.44,27.47,495900.0,12.8255,12.8396,12.8209,12.8349,495900.0
2007-05-21 12:50:00,27.48,27.48,27.45,27.45,206600.0,12.8396,12.8396,12.8255,12.8255,206600.0
2007-05-21 13:00:00,27.45,27.46,27.44,27.44,225700.0,12.8255,12.8302,12.8209,12.8209,225700.0
2007-05-21 13:10:00,27.44,27.46,27.43,27.45,422700.0,12.8209,12.8302,12.8162,12.8255,422700.0
2007-05-21 13:20:00,27.46,27.49,27.45,27.47,341300.0,12.8302,12.8442,12.8255,12.8349,341300.0
2007-05-21 13:30:00,27.47,27.47,27.45,27.46,394600.0,12.8349,12.8349,12.8255,12.8302,394600.0
2007-05-21 13:40:00,27.46,27.47,27.46,27.47,227800.0,12.8302,12.8349,12.8302,12.8349,227800.0
2007-05-21 13:50:00,27.47,27.47,27.45,27.46,485700.0,12.8349,12.8349,12.8255,12.8302,485700.0
2007-05-21 14:00:00,27.45,27.47,27.42,27.46,976100.0,12.8255,12.8349,12.8115,12.8302,976100.0
2007-05-21 14:10:00,27.46,27.48,27.45,27.48,485500.0,12.8302,12.8396,12.8255,12.8396,485500.0
2007-05-21 14:20:00,27.47,27.48,27.44,27.45,277900.0,12.8349,12.8396,12.8209,12.8255,277900.0
2007-05-21 14:30:00,27.46,27.46,27.44,27.45,443500.0,12.8302,12.8302,12.8209,12.8255,443500.0
2007-05-21 14:40:00,27.46,27.47,27.45,27.46,382500.0,12.8302,12.8349,12.8255,12.8302,382500.0
2007-05-21 14:50:00,27.47,27.49,27.46,27.46,689300.0,12.8349,12.8442,12.8302,12.8302,689300.0
2007-05-21 15:00:00,27.46,27.48,27.45,27.45,772900.0,12.8302,12.8396,12.8255,12.8255,772900.0
2007-05-21 15:10:00,27.45,27.47,27.45,27.47,604500.0,12.8255,12.8349,12.8255,12.8349,604500.0
2007-05-21 15:20:00,27.46,27.47,27.43,27.43,1119800.0,12.8302,12.8349,12.8162,12.8162,1119800.0
2007-05-21 15:30:00,27.43,27.45,27.4,27.43,1088000.0,12.8162,12.8255,12.8022,12.8162,1088000.0
2007-05-21 15:40:00,27.42,27.44,27.41,27.43,1443700.0,12.8115,12.8209,12.8069,12.8162,1443700.0
2007-05-21 15:50:00,27.44,27.44,27.4,27.41,934600.0,12.8209,12.8209,12.8022,12.8069,934600.0
2007-05-22 09:30:00,27.33,27.42,27.26,27.32,1052900.0,12.7695,12.8115,12.7368,12.7648,1052900.0
2007-05-22 09:40:00,27.32,27.37,27.26,27.26,975100.0,12.7648,12.7882,12.7368,12.7368,975100.0
2007-05-22 09:50:00,27.26,27.29,27.23,27.27,855700.0,12.7368,12.7508,12.7228,12.7414,855700.0
2007-05-22 10:00:00,27.26,27.36,27.26,27.33,956200.0,12.7368,12.7835,12.7368,12.7695,956200.0
2007-05-22 10:10:00,27.34,27.39,27.33,27.35,729400.0,12.7741,12.7975,12.7695,12.7788,729400.0
2007-05-22 10:20:00,27.35,27.43,27.33,27.42,959000.0,12.7788,12.8162,12.7695,12.8115,959000.0
2007-05-22 10:30:00,27.43,27.46,27.38,27.42,839200.0,12.8162,12.8302,12.7928,12.8115,839200.0
2007-05-22 10:40:00,27.42,27.45,27.4,27.44,683700.0,12.8115,12.8255,12.8022,12.8209,683700.0
2007-05-22 10:50:00,27.45,27.57,27.43,27.54,1565000.0,12.8255,12.8816,12.8162,12.8676,1565000.0
2007-05-22 11:00:00,27.54,27.56,27.5,27.51,721600.0,12.8676,12.8769,12.8489,12.8536,721600.0
2007-05-22 11:10:00,27.51,27.52,27.46,27.5,599500.0,12.8536,12.8583,12.8302,12.8489,599500.0
2007-05-22 11:20:00,27.5,27.55,27.48,27.55,651100.0,12.8489,12.8723,12.8396,12.8723,651100.0
2007-05-22 11:30:00,27.55,27.56,27.5,27.51,474700.0,12.8723,12.8769,12.8489,12.8536,474700.0
2007-05-22 11:40:00,27.51,27.53,27.49,27.5,384000.0,12.8536,12.8629,12.8442,12.8489,384000.0
2007-05-22 11:50:00,27.5,27.51,27.43,27.45,903500.0,12.8489,12.8536,12.8162,12.8255,903500.0
2007-05-22 12:00:00,27.45,27.5,27.45,27.48,1024600.0,12.8255,12.8489,12.8255,12.8396,1024600.0
2007-05-22 12:10:00,27.48,27.49,27.45,27.45,612600.0,12.8396,12.8442,12.8255,12.8255,612600.0
2007-05-22 12:20:00,27.45,27.49,27.45,27.48,473700.0,12.8255,12.8442,12.8255,12.8396,473700.0
2007-05-22 12:30:00,27.49,27.5,27.47,27.48,528200.0,12.8442,12.8489,12.8349,12.8396,528200.0
2007-05-22 12:40:00,27.48,27.49,27.47,27.49,271400.0,12.8396,12.8442,12.8349,12.8442,271400.0
2007-05-22 12:50:00,27.49,27.54,27.48,27.52,567500.0,12.8442,12.8676,12.8396,12.8583,567500.0
2007-05-22 13:00:00,27.53,27.54,27.49,27.53,600400.0,12.8629,12.8676,12.8442,12.8629,600400.0
2007-05-22 13:10:00,27.53,27.55,27.51,27.51,421500.0,12.8629,12.8723,12.8536,12.8536,421500.0
2007-05-22 13:20:00,27.52,27.53,27.5,27.53,458400.0,12.8583,12.8629,12.8489,12.8629,458400.0
2007-05-22 13:30:00,27.53,27.55,27.5,27.5,807000.0,12.8629,12.8723,12.8489,12.8489,807000.0
2007-05-22 13:40:00,27.51,27.56,27.5,27.53,719100.0,12.8536,12.8769,12.8489,12.8629,719100.0
2007-05-22 13:50:00,27.53,27.59,27.53,27.55,965900.0,12.8629,12.891,12.8629,12.8723,965900.0
2007-05-22 14:00:00,27.55,27.58,27.52,27.57,856200.0,12.8723,12.8863,12.8583,12.8816,856200.0
2007-05-22 14:10:00,27.58,27.6,27.54,27.56,1386200.0,12.8863,12.8956,12.8676,12.8769,1386200.0
2007-05-22 14:20:00,27.56,27.57,27.53,27.55,563700.0,12.8769,12.8816,12.8629,12.8723,563700.0
2007-05-22 14:30:00,27.56,27.56,27.53,27.55,661200.0,12.8769,12.8769,12.8629,12.8723,661200.0
2007-05-22 14:40:00,27.54,27.56,27.54,27.54,596500.0,12.8676,12.8769,12.8676,12.8676,596500.0
2007-05-22 14:50:00,27.55,27.56,27.53,27.55,818100.0,12.8723,12.8769,12.8629,12.8723,818100.0
2007-05-22 15:00:00,27.55,27.56,27.54,27.55,358600.0,12.8723,12.8769,12.8676,12.8723,358600.0
2007-05-22 15:10:00,27.55,27.56,27.46,27.47,1155900.0,12.8723,12.8769,12.8302,12.8349,1155900.0
2007-05-22 15:20:00,27.48,27.49,27.45,27.45,590100.0,12.8396,12.8442,12.8255,12.8255,590100.0
2007-05-22 15:30:00,27.45,27.48,27.44,27.47,912400.0,12.8255,12.8396,12.8209,12.8349,912400.0
2007-05-22 15:40:00,27.46,27.5,27.46,27.47,1046600.0,12.8302,12.8489,12.8302,12.8349,1046600.0
2007-05-22 15:50:00,27.48,27.48,27.36,27.39,1955700.0,12.8396,12.8396,12.7835,12.7975,1955700.0
2007-05-23 09:30:00,27.37,27.44,27.26,27.35,1325800.0,12.7882,12.8209,12.7368,12.7788,1325800.0
2007-05-23 09:40:00,27.34,27.36,27.31,27.32,945900.0,12.7741,12.7835,12.7601,12.7648,945900.0
2007-05-23 09:50:00,27.32,27.33,27.27,27.29,678800.0,12.7648,12.7695,12.7414,12.7508,678800.0
2007-05-23 10:00:00,27.29,27.35,27.28,27.34,753600.0,12.7508,12.7788,12.7461,12.7741,753600.0
2007-05-23 10:10:00,27.34,27.35,27.31,27.35,725800.0,12.7741,12.7788,12.7601,12.7788,725800.0
2007-05-23 10:20:00,27.35,27.37,27.32,27.33,866100.0,12.7788,12.7882,12.7648,12.7695,866100.0
2007-05-23 10:30:00,27.34,27.37,27.32,27.35,767600.0,12.7741,12.7882,12.7648,12.7788,767600.0
2007-05-23 10:40:00,27.35,27.38,27.34,27.34,914800.0,12.7788,12.7928,12.7741,12.7741,914800.0
2007-05-23 10:50:00,27.35,27.37,27.33,27.35,719000.0,12.7788,12.7882,12.7695,12.7788,719000.0
2007-05-23 11:00:00,27.35,27.36,27.33,27.34,462900.0,12.7788,12.7835,12.7695,12.7741,462900.0
2007-05-23 11:10:00,27.35,27.35,27.32,27.33,632100.0,12.7788,12.7788,12.7648,12.7695,632100.0
2007-05-23 11:20:00,27.33,27.34,27.32,27.34,367900.0,12.7695,12.7741,12.7648,12.7741,367900.0
2007-05-23 11:30:00,27.34,27.35,27.33,27.34,388700.0,12.7741,12.7788,12.7695,12.7741,388700.0
2007-05-23 11:40:00,27.34,27.38,27.33,27.37,861400.0,12.7741,12.7928,12.7695,12.7882,861400.0
2007-05-23 11:50:00,27.36,27.4,27.36,27.37,760600.0,12.7835,12.8022,12.7835,12.7882,760600.0
2007-05-23 12:00:00,27.37,27.38,27.35,27.36,599200.0,12.7882,12.7928,12.7788,12.7835,599200.0
2007-05-23 12:10:00,27.37,27.39,27.35,27.38,486500.0,12.7882,12.7975,12.7788,12.7928,486500.0
2007-05-23 12:20:00,27.39,27.44,27.37,27.43,635800.0,12.7975,12.8209,12.7882,12.8162,635800.0
2007-05-23 12:30:00,27.43,27.44,27.4,27.43,711900.0,12.8162,12.8209,12.8022,12.8162,711900.0
2007-05-23 12:40:00,27.43,27.47,27.42,27.46,748800.0,12.8162,12.8349,12.8115,12.8302,748800.0
2007-05-23 12:50:00,27.46,27.47,27.44,27.45,683700.0,12.8302,12.8349,12.8209,12.8255,683700.0
2007-05-23 13:00:00,27.45,27.5,27.44,27.49,791100.0,12.8255,12.8489,12.8209,12.8442,791100.0
2007-05-23 13:10:00,27.49,27.52,27.48,27.5,547300.0,12.8442,12.8583,12.8396,12.8489,547300.0
2007-05-23 13:20:00,27.49,27.54,27.49,27.53,417100.0,12.8442,12.8676,12.8442,12.8629,417100.0
2007-05-23 13:30:00,27.53,27.54,27.5,27.51,525900.0,12.8629,12.8676,12.8489,12.8536,525900.0
2007-05-23 13:40:00,27.51,27.51,27.48,27.5,622700.0,12.8536,12.8536,12.8396,12.8489,622700.0
2007-05-23 13:50:00,27.49,27.53,27.48,27.49,575500.0,12.8442,12.8629,12.8396,12.8442,575500.0
2007-05-23 14:00:00,27.49,27.5,27.45,27.46,1067600.0,12.8442,12.8489,12.8255,12.8302,1067600.0
2007-05-23 14:10:00,27.46,27.49,27.39,27.41,704700.0,12.8302,12.8442,12.7975,12.8069,704700.0
2007-05-23 14:20:00,27.41,27.42,27.34,27.36,1110900.0,12.8069,12.8115,12.7741,12.7835,1110900.0
2007-05-23 14:30:00,27.37,27.39,27.36,27.39,601000.0,12.7882,12.7975,12.7835,12.7975,601000.0
2007-05-23 14:40:00,27.38,27.45,27.37,27.41,959600.0,12.7928,12.8255,12.7882,12.8069,959600.0
2007-05-23 14:50:00,27.42,27.44,27.38,27.4,862200.0,12.8115,12.8209,12.7928,12.8022,862200.0
2007-05-23 15:00:00,27.4,27.46,27.37,27.37,581900.0,12.8022,12.8302,12.7882,12.7882,581900.0
2007-05-23 15:10:00,27.37,27.41,27.35,27.41,1164400.0,12.7882,12.8069,12.7788,12.8069,1164400.0
2007-05-23 15:20:00,27.4,27.41,27.37,27.37,709500.0,12.8022,12.8069,12.7882,12.7882,709500.0
2007-05-23 15:30:00,27.37,27.4,27.36,27.4,836000.0,12.7882,12.8022,12.7835,12.8022,836000.0
2007-05-23 15:40:00,27.4,27.41,27.34,27.35,1302600.0,12.8022,12.8069,12.7741,12.7788,1302600.0
2007-05-23 15:50:00,27.36,27.4,27.34,27.36,1064200.0,12.7835,12.8022,12.7741,12.7835,1064200.0
2007-05-24 09:30:00,27.29,27.36,27.18,27.33,1242700.0,12.7508,12.7835,12.6994,12.7695,1242700.0
2007-05-24 09:40:00,27.33,27.34,27.26,27.28,738400.0,12.7695,12.7741,12.7368,12.7461,738400.0
2007-05-24 09:50:00,27.28,27.3,27.25,27.26,817100.0,12.7461,12.7555,12.7321,12.7368,817100.0
2007-05-24 10:00:00,27.26,27.36,27.26,27.31,1227800.0,12.7368,12.7835,12.7368,12.7601,1227800.0
2007-05-24 10:10:00,27.31,27.38,27.3,27.34,607000.0,12.7601,12.7928,12.7555,12.7741,607000.0
2007-05-24 10:20:00,27.35,27.35,27.3,27.31,598800.0,12.7788,12.7788,12.7555,12.7601,598800.0
2007-05-24 10:30:00,27.31,27.33,27.26,27.26,551400.0,12.7601,12.7695,12.7368,12.7368,551400.0
2007-05-24 10:40:00,27.26,27.29,27.25,27.26,855200.0,12.7368,12.7508,12.7321,12.7368,855200.0
2007-05-24 10:50:00,27.27,27.29,27.24,27.27,902800.0,12.7414,12.7508,12.7274,12.7414,902800.0
2007-05-24 11:00:00,27.26,27.28,27.23,27.26,700800.0,12.7368,12.7461,12.7228,12.7368,700800.0
2007-05-24 11:10:00,27.26,27.29,27.25,27.26,809600.0,12.7368,12.7508,12.7321,12.7368,809600.0
2007-05-24 11:20:00,27.26,27.28,27.25,27.27,505100.0,12.7368,12.7461,12.7321,12.7414,505100.0
2007-05-24 11:30:00,27.27,27.32,27.25,27.32,678600.0,12.7414,12.7648,12.7321,12.7648,678600.0
2007-05-24 11:40:00,27.32,27.37,27.29,27.37,931000.0,12.7648,12.7882,12.7508,12.7882,931000.0
2007-05-24 11:50:00,27.37,27.41,27.35,27.4,568400.0,12.7882,12.8069,12.7788,12.8022,568400.0
2007-05-24 12:00:00,27.4,27.42,27.3,27.4,684600.0,12.8022,12.8115,12.7555,12.8022,684600.0
2007-05-24 12:10:00,27.39,27.4,27.36,27.39,571900.0,12.7975,12.8022,12.7835,12.7975,571900.0
2007-05-24 12:20:00,27.39,27.42,27.37,27.39,548200.0,12.7975,12.8115,12.7882,12.7975,548200.0
2007-05-24 12:30:00,27.4,27.42,27.34,27.38,599900.0,12.8022,12.8115,12.7741,12.7928,599900.0
2007-05-24 12:40:00,27.37,27.41,27.37,27.41,352400.0,12.7882,12.8069,12.7882,12.8069,352400.0
2007-05-24 12:50:00,27.41,27.43,27.39,27.43,420900.0,12.8069,12.8162,12.7975,12.8162,420900.0
2007-05-24 13:00:00,27.43,27.47,27.42,27.45,439800.0,12.8162,12.8349,12.8115,12.8255,439800.0
2007-05-24 13:10:00,27.44,27.48,27.44,27.45,378300.0,12.8209,12.8396,12.8209,12.8255,378300.0
2007-05-24 13:20:00,27.45,27.46,27.44,27.45,314700.0,12.8255,12.8302,12.8209,12.8255,314700.0
2007-05-24 13:30:00,27.44,27.45,27.42,27.43,556200.0,12.8209,12.8255,12.8115,12.8162,556200.0
2007-05-24 13:40:00,27.42,27.44,27.41,27.41,663100.0,12.8115,12.8209,12.8069,12.8069,663100.0
2007-05-24 13:50:00,27.41,27.43,27.38,27.41,850900.0,12.8069,12.8162,12.7928,12.8069,850900.0
2007-05-24 14:00:00,27.42,27.42,27.39,27.4,450100.0,12.8115,12.8115,12.7975,12.8022,450100.0
2007-05-24 14:10:00,27.4,27.41,27.38,27.39,580300.0,12.8022,12.8069,12.7928,12.7975,580300.0
2007-05-24 14:20:00,27.39,27.41,27.37,27.38,543600.0,12.7975,12.8069,12.7882,12.7928,543600.0
2007-05-24 14:30:00,27.39,27.4,27.35,27.36,695300.0,12.7975,12.8022,12.7788,12.7835,695300.0
2007-05-24 14:40:00,27.36,27.38,27.31,27.33,810600.0,12.7835,12.7928,12.7601,12.7695,810600.0
2007-05-24 14:50:00,27.33,27.34,27.29,27.31,786200.0,12.7695,12.7741,12.7508,12.7601,786200.0
2007-05-24 15:00:00,27.31,27.35,27.3,27.32,743000.0,12.7601,12.7788,12.7555,12.7648,743000.0
2007-05-24 15:10:00,27.33,27.34,27.31,27.32,654700.0,12.7695,12.7741,12.7601,12.7648,654700.0
2007-05-24 15:20:00,27.32,27.35,27.31,27.35,799800.0,12.7648,12.7788,12.7601,12.7788,799800.0
2007-05-24 15:30:00,27.35,27.35,27.29,27.3,819700.0,12.7788,12.7788,12.7508,12.7555,819700.0
2007-05-24 15:40:00,27.29,27.3,27.26,27.28,1445200.0,12.7508,12.7555,12.7368,12.7461,1445200.0
2007-05-24 15:50:00,27.28,27.33,27.26,27.31,2402800.0,12.7461,12.7695,12.7368,12.7601,2402800.0
2007-05-25 09:30:00,27.28,27.38,27.24,27.27,1174400.0,12.7461,12.7928,12.7274,12.7414,1174400.0
2007-05-25 09:40:00,27.27,27.3,27.26,27.27,315500.0,12.7414,12.7555,12.7368,12.7414,315500.0
2007-05-25 09:50:00,27.27,27.3,27.25,27.3,391700.0,12.7414,12.7555,12.7321,12.7555,391700.0
2007-05-25 10:00:00,27.29,27.31,27.25,27.26,659100.0,12.7508,12.7601,12.7321,12.7368,659100.0
2007-05-25 10:10:00,27.27,27.33,27.26,27.31,653200.0,12.7414,12.7695,12.7368,12.7601,653200.0
2007-05-25 10:20:00,27.31,27.32,27.29,27.31,657100.0,12.7601,12.7648,12.7508,12.7601,657100.0
2007-05-25 10:30:00,27.3,27.4,27.3,27.39,870900.0,12.7555,12.8022,12.7555,12.7975,870900.0
2007-05-25 10:40:00,27.4,27.44,27.39,27.4,1299800.0,12.8022,12.8209,12.7975,12.8022,1299800.0
2007-05-25 10:50:00,27.4,27.43,27.38,27.42,719900.0,12.8022,12.8162,12.7928,12.8115,719900.0
2007-05-25 11:00:00,27.42,27.43,27.39,27.39,749700.0,12.8115,12.8162,12.7975,12.7975,749700.0
2007-05-25 11:10:00,27.39,27.4,27.37,27.39,789800.0,12.7975,12.8022,12.7882,12.7975,789800.0
2007-05-25 11:20:00,27.39,27.4,27.38,27.38,439700.0,12.7975,12.8022,12.7928,12.7928,439700.0
2007-05-25 11:30:00,27.39,27.41,27.38,27.41,663800.0,12.7975,12.8069,12.7928,12.8069,663800.0
2007-05-25 11:40:00,27.41,27.44,27.4,27.44,494400.0,12.8069,12.8209,12.8022,12.8209,494400.0
2007-05-25 11:50:00,27.44,27.45,27.4,27.41,524100.0,12.8209,12.8255,12.8022,12.8069,524100.0
2007-05-25 12:00:00,27.41,27.41,27.38,27.4,499000.0,12.8069,12.8069,12.7928,12.8022,499000.0
2007-05-25 12:10:00,27.39,27.42,27.38,27.4,645700.0,12.7975,12.8115,12.7928,12.8022,645700.0
2007-05-25 12:20:00,27.4,27.41,27.38,27.39,552400.0,12.8022,12.8069,12.7928,12.7975,552400.0
2007-05-25 12:30:00,27.4,27.4,27.38,27.39,387300.0,12.8022,12.8022,12.7928,12.7975,387300.0
2007-05-25 12:40:00,27.38,27.39,27.36,27.38,503000.0,12.7928,12.7975,12.7835,12.7928,503000.0
2007-05-25 12:50:00,27.39,27.39,27.36,27.37,503500.0,12.7975,12.7975,12.7835,12.7882,503500.0
2007-05-25 13:00:00,27.38,27.42,27.37,27.38,730700.0,12.7928,12.8115,12.7882,12.7928,730700.0
2007-05-25 13:10:00,27.38,27.46,27.37,27.45,481700.0,12.7928,12.8302,12.7882,12.8255,481700.0
2007-05-25 13:20:00,27.45,27.47,27.44,27.46,632300.0,12.8255,12.8349,12.8209,12.8302,632300.0
2007-05-25 13:30:00,27.47,27.47,27.43,27.44,332000.0,12.8349,12.8349,12.8162,12.8209,332000.0
2007-05-25 13:40:00,27.43,27.44,27.42,27.43,451700.0,12.8162,12.8209,12.8115,12.8162,451700.0
2007-05-25 13:50:00,27.42,27.44,27.42,27.43,241400.0,12.8115,12.8209,12.8115,12.8162,241400.0
2007-05-25 14:00:00,27.43,27.45,27.43,27.44,368100.0,12.8162,12.8255,12.8162,12.8209,368100.0
2007-05-25 14:10:00,27.44,27.45,27.43,27.44,376900.0,12.8209,12.8255,12.8162,12.8209,376900.0
2007-05-25 14:20:00,27.44,27.46,27.44,27.44,305800.0,12.8209,12.8302,12.8209,12.8209,305800.0
2007-05-25 14:30:00,27.44,27.47,27.44,27.46,287600.0,12.8209,12.8349,12.8209,12.8302,287600.0
2007-05-25 14:40:00,27.47,27.5,27.46,27.49,563600.0,12.8349,12.8489,12.8302,12.8442,563600.0
2007-05-25 14:50:00,27.5,27.5,27.46,27.47,737300.0,12.8489,12.8489,12.8302,12.8349,737300.0
2007-05-25 15:00:00,27.47,27.5,27.47,27.5,556300.0,12.8349,12.8489,12.8349,12.8489,556300.0
2007-05-25 15:10:00,27.49,27.51,27.48,27.49,840000.0,12.8442,12.8536,12.8396,12.8442,840000.0
2007-05-25 15:20:00,27.48,27.53,27.47,27.51,808700.0,12.8396,12.8629,12.8349,12.8536,808700.0
2007-05-25 15:30:00,27.5,27.54,27.5,27.51,1279800.0,12.8489,12.8676,12.8489,12.8536,1279800.0
2007-05-25 15:40:00,27.51,27.52,27.45,27.45,975800.0,12.8536,12.8583,12.8255,12.8255,975800.0
2007-05-25 15:50:00,27.46,27.55,27.45,27.53,1614800.0,12.8302,12.8723,12.8255,12.8629,1614800.0
2007-05-29 09:30:00,27.52,28.6,27.51,27.56,992700.0,12.8583,13.3629,12.8536,12.8769,992700.0
2007-05-29 09:40:00,27.56,27.57,27.53,27.57,633700.0,12.8769,12.8816,12.8629,12.8816,633700.0
2007-05-29 09:50:00,27.57,27.59,27.54,27.57,1046400.0,12.8816,12.891,12.8676,12.8816,1046400.0
2007-05-29 10:00:00,27.58,27.59,27.48,27.49,1085800.0,12.8863,12.891,12.8396,12.8442,1085800.0
2007-05-29 10:10:00,27.48,27.52,27.43,27.51,647600.0,12.8396,12.8583,12.8162,12.8536,647600.0
2007-05-29 10:20:00,27.51,27.52,27.46,27.52,531100.0,12.8536,12.8583,12.8302,12.8583,531100.0
2007-05-29 10:30:00,27.52,27.55,27.47,27.47,487200.0,12.8583,12.8723,12.8349,12.8349,487200.0
2007-05-29 10:40:00,27.47,27.49,27.46,27.49,422200.0,12.8349,12.8442,12.8302,12.8442,422200.0
2007-05-29 10:50:00,27.48,27.52,27.48,27.5,489000.0,12.8396,12.8583,12.8396,12.8489,489000.0
2007-05-29 11:00:00,27.5,27.5,27.46,27.47,306800.0,12.8489,12.8489,12.8302,12.8349,306800.0
2007-05-29 11:10:00,27.47,27.5,27.45,27.46,607700.0,12.8349,12.8489,12.8255,12.8302,607700.0
2007-05-29 11:20:00,27.47,27.49,27.46,27.48,435500.0,12.8349,12.8442,12.8302,12.8396,435500.0
2007-05-29 11:30:00,27.48,27.49,27.45,27.48,632600.0,12.8396,12.8442,12.8255,12.8396,632600.0
2007-05-29 11:40:00,27.47,27.49,27.46,27.47,405400.0,12.8349,12.8442,12.8302,12.8349,405400.0
2007-05-29 11:50:00,27.48,27.49,27.45,27.45,568500.0,12.8396,12.8442,12.8255,12.8255,568500.0
2007-05-29 12:00:00,27.45,27.5,27.43,27.48,568400.0,12.8255,12.8489,12.8162,12.8396,568400.0
2007-05-29 12:10:00,27.48,27.51,27.46,27.5,552200.0,12.8396,12.8536,12.8302,12.8489,552200.0
2007-05-29 12:20:00,27.49,27.52,27.47,27.48,766100.0,12.8442,12.8583,12.8349,12.8396,766100.0
2007-05-29 12:30:00,27.48,27.5,27.46,27.49,495000.0,12.8396,12.8489,12.8302,12.8442,495000.0
2007-05-29 12:40:00,27.5,27.55,27.49,27.54,551100.0,12.8489,12.8723,12.8442,12.8676,551100.0
2007-05-29 12:50:00,27.53,27.59,27.52,27.57,627300.0,12.8629,12.891,12.8583,12.8816,627300.0
2007-05-29 13:00:00,27.58,27.58,27.55,27.56,342400.0,12.8863,12.8863,12.8723,12.8769,342400.0
2007-05-29 13:10:00,27.56,27.57,27.54,27.54,341900.0,12.8769,12.8816,12.8676,12.8676,341900.0
2007-05-29 13:20:00,27.54,27.55,27.44,27.48,610400.0,12.8676,12.8723,12.8209,12.8396,610400.0
2007-05-29 13:30:00,27.48,27.49,27.43,27.43,431300.0,12.8396,12.8442,12.8162,12.8162,431300.0
2007-05-29 13:40:00,27.43,27.48,27.43,27.46,507700.0,12.8162,12.8396,12.8162,12.8302,507700.0
2007-05-29 13:50:00,27.47,27.5,27.45,27.49,393600.0,12.8349,12.8489,12.8255,12.8442,393600.0
2007-05-29 14:00:00,27.49,27.5,27.46,27.48,524000.0,12.8442,12.8489,12.8302,12.8396,524000.0
2007-05-29 14:10:00,27.49,27.51,27.48,27.5,383800.0,12.8442,12.8536,12.8396,12.8489,383800.0
2007-05-29 14:20:00,27.49,27.52,27.49,27.5,443500.0,12.8442,12.8583,12.8442,12.8489,443500.0
2007-05-29 14:30:00,27.5,27.52,27.49,27.51,409300.0,12.8489,12.8583,12.8442,12.8536,409300.0
2007-05-29 14:40:00,27.52,27.57,27.51,27.55,631600.0,12.8583,12.8816,12.8536,12.8723,631600.0
2007-05-29 14:50:00,27.56,27.58,27.54,27.57,537300.0,12.8769,12.8863,12.8676,12.8816,537300.0
2007-05-29 15:00:00,27.57,27.59,27.57,27.59,669100.0,12.8816,12.891,12.8816,12.891,669100.0
2007-05-29 15:10:00,27.58,27.6,27.57,27.58,812400.0,12.8863,12.8956,12.8816,12.8863,812400.0
2007-05-29 15:20:00,27.59,27.6,27.57,27.58,780100.0,12.891,12.8956,12.8816,12.8863,780100.0
2007-05-29 15:30:00,27.59,27.59,27.56,27.58,812800.0,12.891,12.891,12.8769,12.8863,812800.0
2007-05-29 15:40:00,27.57,27.61,27.55,27.57,1350100.0,12.8816,12.9003,12.8723,12.8816,1350100.0
2007-05-29 15:50:00,27.56,27.57,27.49,27.54,1888400.0,12.8769,12.8816,12.8442,12.8676,1888400.0
2007-05-30 09:30:00,27.43,27.46,27.26,27.34,1368000.0,12.8162,12.8302,12.7368,12.7741,1368000.0
2007-05-30 09:40:00,27.34,27.56,27.18,27.23,2776900.0,12.7741,12.8769,12.6994,12.7228,2776900.0
2007-05-30 09:50:00,27.23,27.31,27.21,27.31,782800.0,12.7228,12.7601,12.7134,12.7601,782800.0
2007-05-30 10:00:00,27.3,27.41,27.27,27.4,879500.0,12.7555,12.8069,12.7414,12.8022,879500.0
2007-05-30 10:10:00,27.41,27.44,27.4,27.44,825100.0,12.8069,12.8209,12.8022,12.8209,825100.0
2007-05-30 10:20:00,27.43,27.48,27.39,27.4,1060300.0,12.8162,12.8396,12.7975,12.8022,1060300.0
2007-05-30 10:30:00,27.4,27.4,27.28,27.29,897500.0,12.8022,12.8022,12.7461,12.7508,897500.0
2007-05-30 10:40:00,27.28,27.34,27.27,27.34,635500.0,12.7461,12.7741,12.7414,12.7741,635500.0
2007-05-30 10:50:00,27.33,27.37,27.32,27.34,635600.0,12.7695,12.7882,12.7648,12.7741,635600.0
2007-05-30 11:00:00,27.33,27.34,27.28,27.3,622500.0,12.7695,12.7741,12.7461,12.7555,622500.0
2007-05-30 11:10:00,27.3,27.31,27.25,27.27,677000.0,12.7555,12.7601,12.7321,12.7414,677000.0
2007-05-30 11:20:00,27.27,27.32,27.26,27.31,836500.0,12.7414,12.7648,12.7368,12.7601,836500.0
2007-05-30 11:30:00,27.3,27.31,27.26,27.27,438500.0,12.7555,12.7601,12.7368,12.7414,438500.0
2007-05-30 11:40:00,27.27,27.29,27.24,27.25,606700.0,12.7414,12.7508,12.7274,12.7321,606700.0
2007-05-30 11:50:00,27.25,27.28,27.24,27.27,440700.0,12.7321,12.7461,12.7274,12.7414,440700.0
2007-05-30 12:00:00,27.27,27.28,27.25,27.28,663900.0,12.7414,12.7461,12.7321,12.7461,663900.0
2007-05-30 12:10:00,27.28,27.29,27.26,27.29,401400.0,12.7461,12.7508,12.7368,12.7508,401400.0
2007-05-30 12:20:00,27.28,27.33,27.28,27.32,989300.0,12.7461,12.7695,12.7461,12.7648,989300.0
2007-05-30 12:30:00,27.33,27.33,27.28,27.29,311400.0,12.7695,12.7695,12.7461,12.7508,311400.0
2007-05-30 12:40:00,27.29,27.29,27.27,27.27,304200.0,12.7508,12.7508,12.7414,12.7414,304200.0
2007-05-30 12:50:00,27.27,27.28,27.2,27.21,866300.0,12.7414,12.7461,12.7087,12.7134,866300.0
2007-05-30 13:00:00,27.22,27.22,27.18,27.2,620400.0,12.7181,12.7181,12.6994,12.7087,620400.0
2007-05-30 13:10:00,27.2,27.2,27.16,27.17,376300.0,12.7087,12.7087,12.69,12.6947,376300.0
2007-05-30 13:20:00,27.17,27.19,27.16,27.19,484000.0,12.6947,12.7041,12.69,12.7041,484000.0
2007-05-30 13:30:00,27.18,27.23,27.18,27.19,580700.0,12.6994,12.7228,12.6994,12.7041,580700.0
2007-05-30 13:40:00,27.18,27.19,27.11,27.14,935100.0,12.6994,12.7041,12.6667,12.6807,935100.0
2007-05-30 13:50:00,27.14,27.16,27.13,27.15,415200.0,12.6807,12.69,12.676,12.6854,415200.0
2007-05-30 14:00:00,27.14,27.16,27.1,27.12,1042400.0,12.6807,12.69,12.662,12.6714,1042400.0
2007-05-30 14:10:00,27.12,27.22,27.11,27.18,1034800.0,12.6714,12.7181,12.6667,12.6994,1034800.0
2007-05-30 14:20:00,27.18,27.25,27.16,27.23,685000.0,12.6994,12.7321,12.69,12.7228,685000.0
2007-05-30 14:30:00,27.23,27.3,27.23,27.26,1075100.0,12.7228,12.7555,12.7228,12.7368,1075100.0
2007-05-30 14:40:00,27.26,27.33,27.26,27.3,1143100.0,12.7368,12.7695,12.7368,12.7555,1143100.0
2007-05-30 14:50:00,27.3,27.32,27.28,27.32,683000.0,12.7555,12.7648,12.7461,12.7648,683000.0
2007-05-30 15:00:00,27.32,27.38,27.31,27.34,895200.0,12.7648,12.7928,12.7601,12.7741,895200.0
2007-05-30 15:10:00,27.34,27.35,27.31,27.35,640300.0,12.7741,12.7788,12.7601,12.7788,640300.0
2007-05-30 15:20:00,27.34,27.36,27.31,27.33,660200.0,12.7741,12.7835,12.7601,12.7695,660200.0
2007-05-30 15:30:00,27.32,27.35,27.32,27.35,545200.0,12.7648,12.7788,12.7648,12.7788,545200.0
2007-05-30 15:40:00,27.35,27.43,27.33,27.42,1864700.0,12.7788,12.8162,12.7695,12.8115,1864700.0
2007-05-30 15:50:00,27.42,27.45,27.39,27.45,1918600.0,12.8115,12.8255,12.7975,12.8255,1918600.0
2007-05-31 09:30:00,27.35,27.49,27.34,27.48,1008300.0,12.7788,12.8442,12.7741,12.8396,1008300.0
2007-05-31 09:40:00,27.47,27.56,27.47,27.54,958800.0,12.8349,12.8769,12.8349,12.8676,958800.0
2007-05-31 09:50:00,27.54,27.56,27.47,27.48,943400.0,12.8676,12.8769,12.8349,12.8396,943400.0
2007-05-31 10:00:00,27.48,27.49,27.43,27.47,837700.0,12.8396,12.8442,12.8162,12.8349,837700.0
2007-05-31 10:10:00,27.47,27.48,27.43,27.46,707100.0,12.8349,12.8396,12.8162,12.8302,707100.0
2007-05-31 10:20:00,27.46,27.52,27.46,27.48,1085500.0,12.8302,12.8583,12.8302,12.8396,1085500.0
2007-05-31 10:30:00,27.48,27.52,27.47,27.49,553200.0,12.8396,12.8583,12.8349,12.8442,553200.0
2007-05-31 10:40:00,27.5,27.55,27.45,27.52,630200.0,12.8489,12.8723,12.8255,12.8583,630200.0
2007-05-31 10:50:00,27.51,27.56,27.5,27.5,840000.0,12.8536,12.8769,12.8489,12.8489,840000.0
2007-05-31 11:00:00,27.51,27.56,27.45,27.56,1038400.0,12.8536,12.8769,12.8255,12.8769,1038400.0
2007-05-31 11:10:00,27.56,27.59,27.51,27.53,1069300.0,12.8769,12.891,12.8536,12.8629,1069300.0
2007-05-31 11:20:00,27.52,27.57,27.51,27.55,565900.0,12.8583,12.8816,12.8536,12.8723,565900.0
2007-05-31 11:30:00,27.56,27.61,27.55,27.61,914800.0,12.8769,12.9003,12.8723,12.9003,914800.0
2007-05-31 11:40:00,27.61,27.63,27.57,27.59,818200.0,12.9003,12.9096,12.8816,12.891,818200.0
2007-05-31 11:50:00,27.59,27.61,27.55,27.6,554000.0,12.891,12.9003,12.8723,12.8956,554000.0
2007-05-31 12:00:00,27.6,27.62,27.58,27.6,470100.0,12.8956,12.905,12.8863,12.8956,470100.0
2007-05-31 12:10:00,27.59,27.61,27.58,27.6,496300.0,12.891,12.9003,12.8863,12.8956,496300.0
2007-05-31 12:20:00,27.61,27.61,27.55,27.55,320400.0,12.9003,12.9003,12.8723,12.8723,320400.0
2007-05-31 12:30:00,27.56,27.58,27.54,27.57,476900.0,12.8769,12.8863,12.8676,12.8816,476900.0
2007-05-31 12:40:00,27.57,27.6,27.55,27.57,505900.0,12.8816,12.8956,12.8723,12.8816,505900.0
2007-05-31 12:50:00,27.57,27.58,27.55,27.57,547800.0,12.8816,12.8863,12.8723,12.8816,547800.0
2007-05-31 13:00:00,27.57,27.57,27.52,27.53,588500.0,12.8816,12.8816,12.8583,12.8629,588500.0
2007-05-31 13:10:00,27.54,27.54,27.43,27.45,1487300.0,12.8676,12.8676,12.8162,12.8255,1487300.0
2007-05-31 13:20:00,27.44,27.47,27.41,27.45,1775700.0,12.8209,12.8349,12.8069,12.8255,1775700.0
2007-05-31 13:30:00,27.46,27.46,27.42,27.43,1068800.0,12.8302,12.8302,12.8115,12.8162,1068800.0
2007-05-31 13:40:00,27.42,27.44,27.41,27.44,635400.0,12.8115,12.8209,12.8069,12.8209,635400.0
2007-05-31 13:50:00,27.44,27.49,27.43,27.46,836600.0,12.8209,12.8442,12.8162,12.8302,836600.0
2007-05-31 14:00:00,27.46,27.52,27.45,27.51,640900.0,12.8302,12.8583,12.8255,12.8536,640900.0
2007-05-31 14:10:00,27.51,27.55,27.5,27.54,1031300.0,12.8536,12.8723,12.8489,12.8676,1031300.0
2007-05-31 14:20:00,27.54,27.57,27.52,27.53,767300.0,12.8676,12.8816,12.8583,12.8629,767300.0
2007-05-31 14:30:00,27.53,27.55,27.52,27.53,398800.0,12.8629,12.8723,12.8583,12.8629,398800.0
2007-05-31 14:40:00,27.54,27.57,27.51,27.56,685000.0,12.8676,12.8816,12.8536,12.8769,685000.0
2007-05-31 14:50:00,27.56,27.56,27.46,27.52,606100.0,12.8769,12.8769,12.8302,12.8583,606100.0
2007-05-31 15:00:00,27.53,27.55,27.51,27.53,427200.0,12.8629,12.8723,12.8536,12.8629,427200.0
2007-05-31 15:10:00,27.53,27.54,27.51,27.52,1001900.0,12.8629,12.8676,12.8536,12.8583,1001900.0
2007-05-31 15:20:00,27.51,27.53,27.49,27.51,844600.0,12.8536,12.8629,12.8442,12.8536,844600.0
2007-05-31 15:30:00,27.5,27.52,27.5,27.5,619700.0,12.8489,12.8583,12.8489,12.8489,619700.0
2007-05-31 15:40:00,27.51,27.51,27.48,27.48,810800.0,12.8536,12.8536,12.8396,12.8396,810800.0
2007-05-31 15:50:00,27.49,27.52,27.45,27.49,1411000.0,12.8442,12.8583,12.8255,12.8442,1411000.0
2007-06-01 09:30:00,27.53,27.61,27.44,27.54,1304400.0,12.8629,12.9003,12.8209,12.8676,1304400.0
2007-06-01 09:40:00,27.54,27.58,27.53,27.55,567300.0,12.8676,12.8863,12.8629,12.8723,567300.0
2007-06-01 09:50:00,27.55,27.59,27.53,27.58,536200.0,12.8723,12.891,12.8629,12.8863,536200.0
2007-06-01 10:00:00,27.59,27.65,27.56,27.64,758400.0,12.891,12.919,12.8769,12.9143,758400.0
2007-06-01 10:10:00,27.64,27.64,27.6,27.64,623100.0,12.9143,12.9143,12.8956,12.9143,623100.0
2007-06-01 10:20:00,27.64,27.65,27.53,27.61,1052600.0,12.9143,12.919,12.8629,12.9003,1052600.0
2007-06-01 10:30:00,27.61,27.62,27.55,27.57,723600.0,12.9003,12.905,12.8723,12.8816,723600.0
2007-06-01 10:40:00,27.58,27.6,27.55,27.59,711300.0,12.8863,12.8956,12.8723,12.891,711300.0
2007-06-01 10:50:00,27.58,27.59,27.5,27.53,934300.0,12.8863,12.891,12.8489,12.8629,934300.0
2007-06-01 11:00:00,27.53,27.62,27.53,27.59,1216600.0,12.8629,12.905,12.8629,12.891,1216600.0
2007-06-01 11:10:00,27.59,27.63,27.59,27.6,769600.0,12.891,12.9096,12.891,12.8956,769600.0
2007-06-01 11:20:00,27.61,27.61,27.57,27.59,1937900.0,12.9003,12.9003,12.8816,12.891,1937900.0
2007-06-01 11:30:00,27.59,27.61,27.58,27.6,843700.0,12.891,12.9003,12.8863,12.8956,843700.0
2007-06-01 11:40:00,27.6,27.62,27.58,27.62,687000.0,12.8956,12.905,12.8863,12.905,687000.0
2007-06-01 11:50:00,27.62,27.63,27.61,27.62,417200.0,12.905,12.9096,12.9003,12.905,417200.0
2007-06-01 12:00:00,27.62,27.65,27.59,27.61,973000.0,12.905,12.919,12.891,12.9003,973000.0
2007-06-01 12:10:00,27.61,27.62,27.56,27.59,440000.0,12.9003,12.905,12.8769,12.891,440000.0
2007-06-01 12:20:00,27.59,27.6,27.51,27.55,565300.0,12.891,12.8956,12.8536,12.8723,565300.0
2007-06-01 12:30:00,27.55,27.55,27.52,27.54,318200.0,12.8723,12.8723,12.8583,12.8676,318200.0
2007-06-01 12:40:00,27.54,27.56,27.52,27.52,577300.0,12.8676,12.8769,12.8583,12.8583,577300.0
2007-06-01 12:50:00,27.52,27.54,27.51,27.52,362000.0,12.8583,12.8676,12.8536,12.8583,362000.0
2007-06-01 13:00:00,27.52,27.54,27.51,27.53,415900.0,12.8583,12.8676,12.8536,12.8629,415900.0
2007-06-01 13:10:00,27.53,27.58,27.53,27.58,421800.0,12.8629,12.8863,12.8629,12.8863,421800.0
2007-06-01 13:20:00,27.58,27.6,27.57,27.6,306500.0,12.8863,12.8956,12.8816,12.8956,306500.0
2007-06-01 13:30:00,27.59,27.62,27.59,27.61,817400.0,12.891,12.905,12.891,12.9003,817400.0
2007-06-01 13:40:00,27.62,27.63,27.6,27.63,370900.0,12.905,12.9096,12.8956,12.9096,370900.0
2007-06-01 13:50:00,27.62,27.64,27.62,27.63,385300.0,12.905,12.9143,12.905,12.9096,385300.0
2007-06-01 14:00:00,27.63,27.64,27.57,27.59,718700.0,12.9096,12.9143,12.8816,12.891,718700.0
2007-06-01 14:10:00,27.59,27.65,27.58,27.65,598400.0,12.891,12.919,12.8863,12.919,598400.0
2007-06-01 14:20:00,27.65,27.67,27.61,27.63,654800.0,12.919,12.9283,12.9003,12.9096,654800.0
2007-06-01 14:30:00,27.63,27.65,27.62,27.64,312300.0,12.9096,12.919,12.905,12.9143,312300.0
2007-06-01 14:40:00,27.64,27.7,27.63,27.7,846800.0,12.9143,12.9424,12.9096,12.9424,846800.0
2007-06-01 14:50:00,27.7,27.7,27.62,27.65,562800.0,12.9424,12.9424,12.905,12.919,562800.0
2007-06-01 15:00:00,27.64,27.65,27.61,27.64,785100.0,12.9143,12.919,12.9003,12.9143,785100.0
2007-06-01 15:10:00,27.65,27.66,27.61,27.65,595400.0,12.919,12.9237,12.9003,12.919,595400.0
2007-06-01 15:20:00,27.66,27.66,27.62,27.63,663000.0,12.9237,12.9237,12.905,12.9096,663000.0
2007-06-01 15:30:00,27.63,27.64,27.6,27.62,920900.0,12.9096,12.9143,12.8956,12.905,920900.0
2007-06-01 15:40:00,27.62,27.69,27.62,27.66,1471800.0,12.905,12.9377,12.905,12.9237,1471800.0
2007-06-01 15:50:00,27.67,27.7,27.65,27.7,1799800.0,12.9283,12.9424,12.919,12.9424,1799800.0
2007-06-04 09:30:00,27.55,27.72,27.55,27.69,1069500.0,12.8723,12.9517,12.8723,12.9377,1069500.0
2007-06-04 09:40:00,27.69,27.73,27.62,27.65,550300.0,12.9377,12.9564,12.905,12.919,550300.0
2007-06-04 09:50:00,27.65,27.65,27.58,27.63,819200.0,12.919,12.919,12.8863,12.9096,819200.0
2007-06-04 10:00:00,27.63,27.67,27.62,27.64,728400.0,12.9096,12.9283,12.905,12.9143,728400.0
2007-06-04 10:10:00,27.64,27.7,27.64,27.7,690500.0,12.9143,12.9424,12.9143,12.9424,690500.0
2007-06-04 10:20:00,27.69,27.7,27.66,27.69,438900.0,12.9377,12.9424,12.9237,12.9377,438900.0
2007-06-04 10:30:00,27.68,27.71,27.68,27.68,400700.0,12.933,12.947,12.933,12.933,400700.0
2007-06-04 10:40:00,27.68,27.7,27.66,27.66,352300.0,12.933,12.9424,12.9237,12.9237,352300.0
2007-06-04 10:50:00,27.66,27.69,27.64,27.68,611400.0,12.9237,12.9377,12.9143,12.933,611400.0
2007-06-04 11:00:00,27.68,27.71,27.66,27.67,626400.0,12.933,12.947,12.9237,12.9283,626400.0
2007-06-04 11:10:00,27.68,27.68,27.65,27.67,347700.0,12.933,12.933,12.919,12.9283,347700.0
2007-06-04 11:20:00,27.66,27.67,27.65,27.66,204700.0,12.9237,12.9283,12.919,12.9237,204700.0
2007-06-04 11:30:00,27.66,27.66,27.63,27.64,612300.0,12.9237,12.9237,12.9096,12.9143,612300.0
2007-06-04 11:40:00,27.65,27.66,27.61,27.62,539300.0,12.919,12.9237,12.9003,12.905,539300.0
2007-06-04 11:50:00,27.62,27.63,27.61,27.61,261500.0,12.905,12.9096,12.9003,12.9003,261500.0
2007-06-04 12:00:00,27.62,27.62,27.56,27.59,808300.0,12.905,12.905,12.8769,12.891,808300.0
2007-06-04 12:10:00,27.58,27.59,27.55,27.59,365600.0,12.8863,12.891,12.8723,12.891,365600.0
2007-06-04 12:20:00,27.58,27.59,27.56,27.59,517800.0,12.8863,12.891,12.8769,12.891,517800.0
2007-06-04 12:30:00,27.58,27.59,27.55,27.57,578800.0,12.8863,12.891,12.8723,12.8816,578800.0
2007-06-04 12:40:00,27.56,27.68,27.52,27.54,747700.0,12.8769,12.933,12.8583,12.8676,747700.0
2007-06-04 12:50:00,27.54,27.56,27.53,27.56,374600.0,12.8676,12.8769,12.8629,12.8769,374600.0
2007-06-04 13:00:00,27.55,27.58,27.52,27.52,506900.0,12.8723,12.8863,12.8583,12.8583,506900.0
2007-06-04 13:10:00,27.52,27.55,27.5,27.51,576000.0,12.8583,12.8723,12.8489,12.8536,576000.0
2007-06-04 13:20:00,27.5,27.51,27.48,27.5,484700.0,12.8489,12.8536,12.8396,12.8489,484700.0
2007-06-04 13:30:00,27.5,27.52,27.45,27.45,688900.0,12.8489,12.8583,12.8255,12.8255,688900.0
2007-06-04 13:40:00,27.46,27.49,27.45,27.49,459000.0,12.8302,12.8442,12.8255,12.8442,459000.0
2007-06-04 13:50:00,27.49,27.49,27.47,27.49,518500.0,12.8442,12.8442,12.8349,12.8442,518500.0
2007-06-04 14:00:00,27.49,27.53,27.48,27.51,581900.0,12.8442,12.8629,12.8396,12.8536,581900.0
2007-06-04 14:10:00,27.51,27.52,27.49,27.5,492400.0,12.8536,12.8583,12.8442,12.8489,492400.0
2007-06-04 14:20:00,27.5,27.52,27.5,27.5,343100.0,12.8489,12.8583,12.8489,12.8489,343100.0
2007-06-04 14:30:00,27.5,27.54,27.48,27.54,886000.0,12.8489,12.8676,12.8396,12.8676,886000.0
2007-06-04 14:40:00,27.54,27.55,27.51,27.53,586400.0,12.8676,12.8723,12.8536,12.8629,586400.0
2007-06-04 14:50:00,27.53,27.54,27.51,27.52,636200.0,12.8629,12.8676,12.8536,12.8583,636200.0
2007-06-04 15:00:00,27.52,27.56,27.52,27.54,668600.0,12.8583,12.8769,12.8583,12.8676,668600.0
2007-06-04 15:10:00,27.54,27.55,27.52,27.52,679200.0,12.8676,12.8723,12.8583,12.8583,679200.0
2007-06-04 15:20:00,27.52,27.57,27.52,27.55,912400.0,12.8583,12.8816,12.8583,12.8723,912400.0
2007-06-04 15:30:00,27.55,27.57,27.52,27.52,656000.0,12.8723,12.8816,12.8583,12.8583,656000.0
2007-06-04 15:40:00,27.52,27.57,27.51,27.57,1022000.0,12.8583,12.8816,12.8536,12.8816,1022000.0
2007-06-04 15:50:00,27.57,27.6,27.52,27.52,1628800.0,12.8816,12.8956,12.8583,12.8583,1628800.0
2007-06-05 09:30:00,27.46,27.5,27.4,27.46,1517200.0,12.8302,12.8489,12.8022,12.8302,1517200.0
2007-06-05 09:40:00,27.46,27.52,27.44,27.51,752300.0,12.8302,12.8583,12.8209,12.8536,752300.0
2007-06-05 09:50:00,27.51,27.54,27.41,27.42,1326800.0,12.8536,12.8676,12.8069,12.8115,1326800.0
2007-06-05 10:00:00,27.43,27.49,27.36,27.4,1557200.0,12.8162,12.8442,12.7835,12.8022,1557200.0
2007-06-05 10:10:00,27.4,27.4,27.35,27.36,900100.0,12.8022,12.8022,12.7788,12.7835,900100.0
2007-06-05 10:20:00,27.36,27.36,27.25,27.26,1712900.0,12.7835,12.7835,12.7321,12.7368,1712900.0
2007-06-05 10:30:00,27.26,27.27,27.22,27.26,1142000.0,12.7368,12.7414,12.7181,12.7368,1142000.0
2007-06-05 10:40:00,27.26,27.28,27.22,27.27,1144100.0,12.7368,12.7461,12.7181,12.7414,1144100.0
2007-06-05 10:50:00,27.28,27.32,27.25,27.26,885500.0,12.7461,12.7648,12.7321,12.7368,885500.0
2007-06-05 11:00:00,27.26,27.28,27.25,27.27,642100.0,12.7368,12.7461,12.7321,12.7414,642100.0
2007-06-05 11:10:00,27.26,27.28,27.23,27.25,817100.0,12.7368,12.7461,12.7228,12.7321,817100.0
2007-06-05 11:20:00,27.25,27.25,27.23,27.23,406500.0,12.7321,12.7321,12.7228,12.7228,406500.0
2007-06-05 11:30:00,27.24,27.24,27.19,27.2,1147200.0,12.7274,12.7274,12.7041,12.7087,1147200.0
2007-06-05 11:40:00,27.19,27.22,27.17,27.22,1030800.0,12.7041,12.7181,12.6947,12.7181,1030800.0
2007-06-05 11:50:00,27.21,27.22,27.17,27.17,711000.0,12.7134,12.7181,12.6947,12.6947,711000.0
2007-06-05 12:00:00,27.17,27.2,27.16,27.18,584300.0,12.6947,12.7087,12.69,12.6994,584300.0
2007-06-05 12:10:00,27.18,27.2,27.15,27.17,584200.0,12.6994,12.7087,12.6854,12.6947,584200.0
2007-06-05 12:20:00,27.18,27.19,27.13,27.13,879300.0,12.6994,12.7041,12.676,12.676,879300.0
2007-06-05 12:30:00,27.14,27.17,27.13,27.16,367800.0,12.6807,12.6947,12.676,12.69,367800.0
2007-06-05 12:40:00,27.15,27.2,27.15,27.17,680800.0,12.6854,12.7087,12.6854,12.6947,680800.0
2007-06-05 12:50:00,27.17,27.23,27.16,27.22,740400.0,12.6947,12.7228,12.69,12.7181,740400.0
2007-06-05 13:00:00,27.22,27.25,27.21,27.24,538800.0,12.7181,12.7321,12.7134,12.7274,538800.0
2007-06-05 13:10:00,27.24,27.27,27.24,27.25,679500.0,12.7274,12.7414,12.7274,12.7321,679500.0
2007-06-05 13:20:00,27.25,27.26,27.21,27.21,318800.0,12.7321,12.7368,12.7134,12.7134,318800.0
2007-06-05 13:30:00,27.21,27.26,27.2,27.25,635400.0,12.7134,12.7368,12.7087,12.7321,635400.0
2007-06-05 13:40:00,27.25,27.27,27.21,27.26,540500.0,12.7321,12.7414,12.7134,12.7368,540500.0
2007-06-05 13:50:00,27.27,27.29,27.25,27.25,796900.0,12.7414,12.7508,12.7321,12.7321,796900.0
2007-06-05 14:00:00,27.25,27.26,27.21,27.21,694900.0,12.7321,12.7368,12.7134,12.7134,694900.0
2007-06-05 14:10:00,27.22,27.25,27.21,27.25,659800.0,12.7181,12.7321,12.7134,12.7321,659800.0
2007-06-05 14:20:00,27.24,27.27,27.23,27.25,951600.0,12.7274,12.7414,12.7228,12.7321,951600.0
2007-06-05 14:30:00,27.25,27.26,27.2,27.21,952600.0,12.7321,12.7368,12.7087,12.7134,952600.0
2007-06-05 14:40:00,27.2,27.22,27.2,27.21,531800.0,12.7087,12.7181,12.7087,12.7134,531800.0
2007-06-05 14:50:00,27.21,27.22,27.16,27.18,1138600.0,12.7134,12.7181,12.69,12.6994,1138600.0
2007-06-05 15:00:00,27.18,27.22,27.17,27.22,1082100.0,12.6994,12.7181,12.6947,12.7181,1082100.0
2007-06-05 15:10:00,27.22,27.24,27.2,27.23,1099500.0,12.7181,12.7274,12.7087,12.7228,1099500.0
2007-06-05 15:20:00,27.23,27.25,27.23,27.23,943000.0,12.7228,12.7321,12.7228,12.7228,943000.0
2007-06-05 15:30:00,27.23,27.27,27.23,27.27,903800.0,12.7228,12.7414,12.7228,12.7414,903800.0
2007-06-05 15:40:00,27.27,27.31,27.24,27.3,1505200.0,12.7414,12.7601,12.7274,12.7555,1505200.0
2007-06-05 15:50:00,27.31,27.31,27.26,27.28,1487400.0,12.7601,12.7601,12.7368,12.7461,1487400.0
2007-06-06 09:30:00,27.19,27.33,27.16,27.19,1706100.0,12.7041,12.7695,12.69,12.7041,1706100.0
2007-06-06 09:40:00,27.2,27.24,27.16,27.17,912500.0,12.7087,12.7274,12.69,12.6947,912500.0
2007-06-06 09:50:00,27.16,27.18,27.1,27.1,1100400.0,12.69,12.6994,12.662,12.662,1100400.0
2007-06-06 10:00:00,27.1,27.11,27.06,27.09,1124900.0,12.662,12.6667,12.6433,12.6573,1124900.0
2007-06-06 10:10:00,27.1,27.1,27.06,27.08,489900.0,12.662,12.662,12.6433,12.6527,489900.0
2007-06-06 10:20:00,27.08,27.08,27.03,27.05,873200.0,12.6527,12.6527,12.6293,12.6387,873200.0
2007-06-06 10:30:00,27.05,27.06,26.96,27.0,1324600.0,12.6387,12.6433,12.5966,12.6153,1324600.0
2007-06-06 10:40:00,27.0,27.02,26.91,26.93,1070000.0,12.6153,12.6246,12.5732,12.5826,1070000.0
2007-06-06 10:50:00,26.93,26.95,26.88,26.9,1433200.0,12.5826,12.5919,12.5592,12.5686,1433200.0
2007-06-06 11:00:00,26.9,26.9,26.84,26.87,1739200.0,12.5686,12.5686,12.5405,12.5545,1739200.0
2007-06-06 11:10:00,26.86,26.89,26.84,26.87,1424700.0,12.5499,12.5639,12.5405,12.5545,1424700.0
2007-06-06 11:20:00,26.87,26.91,26.86,26.91,1040100.0,12.5545,12.5732,12.5499,12.5732,1040100.0
2007-06-06 11:30:00,26.91,26.91,26.83,26.84,1060000.0,12.5732,12.5732,12.5359,12.5405,1060000.0
2007-06-06 11:40:00,26.84,26.88,26.82,26.83,944900.0,12.5405,12.5592,12.5312,12.5359,944900.0
2007-06-06 11:50:00,26.83,26.89,26.81,26.85,878800.0,12.5359,12.5639,12.5265,12.5452,878800.0
2007-06-06 12:00:00,26.84,26.89,26.83,26.89,1260100.0,12.5405,12.5639,12.5359,12.5639,1260100.0
2007-06-06 12:10:00,26.89,26.91,26.88,26.9,970200.0,12.5639,12.5732,12.5592,12.5686,970200.0
2007-06-06 12:20:00,26.9,26.94,26.87,26.89,1340600.0,12.5686,12.5873,12.5545,12.5639,1340600.0
2007-06-06 12:30:00,26.9,26.92,26.87,26.88,1014100.0,12.5686,12.5779,12.5545,12.5592,1014100.0
2007-06-06 12:40:00,26.88,26.91,26.87,26.89,636300.0,12.5592,12.5732,12.5545,12.5639,636300.0
2007-06-06 12:50:00,26.88,26.89,26.71,26.77,2994200.0,12.5592,12.5639,12.4798,12.5078,2994200.0
2007-06-06 13:00:00,26.78,26.83,26.75,26.82,1446000.0,12.5125,12.5359,12.4985,12.5312,1446000.0
2007-06-06 13:10:00,26.82,26.84,26.74,26.78,1111600.0,12.5312,12.5405,12.4938,12.5125,1111600.0
2007-06-06 13:20:00,26.77,26.78,26.68,26.71,1317600.0,12.5078,12.5125,12.4658,12.4798,1317600.0
2007-06-06 13:30:00,26.7,26.74,26.7,26.72,751600.0,12.4751,12.4938,12.4751,12.4845,751600.0
2007-06-06 13:40:00,26.72,26.79,26.71,26.77,1072100.0,12.4845,12.5172,12.4798,12.5078,1072100.0
2007-06-06 13:50:00,26.77,26.8,26.75,26.8,1088100.0,12.5078,12.5218,12.4985,12.5218,1088100.0
2007-06-06 14:00:00,26.8,26.81,26.76,26.77,804400.0,12.5218,12.5265,12.5032,12.5078,804400.0
2007-06-06 14:10:00,26.78,26.81,26.75,26.8,1320300.0,12.5125,12.5265,12.4985,12.5218,1320300.0
2007-06-06 14:20:00,26.81,26.85,26.78,26.83,715400.0,12.5265,12.5452,12.5125,12.5359,715400.0
2007-06-06 14:30:00,26.82,26.87,26.82,26.85,1194800.0,12.5312,12.5545,12.5312,12.5452,1194800.0
2007-06-06 14:40:00,26.85,26.87,26.81,26.84,1579100.0,12.5452,12.5545,12.5265,12.5405,1579100.0
2007-06-06 14:50:00,26.85,26.86,26.84,26.86,464900.0,12.5452,12.5499,12.5405,12.5499,464900.0
2007-06-06 15:00:00,26.86,26.86,26.81,26.83,1135800.0,12.5499,12.5499,12.5265,12.5359,1135800.0
2007-06-06 15:10:00,26.83,26.84,26.82,26.84,1095300.0,12.5359,12.5405,12.5312,12.5405,1095300.0
2007-06-06 15:20:00,26.84,26.85,26.81,26.81,1127600.0,12.5405,12.5452,12.5265,12.5265,1127600.0
2007-06-06 15:30:00,26.81,26.81,26.73,26.75,2342400.0,12.5265,12.5265,12.4891,12.4985,2342400.0
2007-06-06 15:40:00,26.76,26.81,26.75,26.8,2307700.0,12.5032,12.5265,12.4985,12.5218,2307700.0
2007-06-06 15:50:00,26.8,26.83,26.79,26.81,2579000.0,12.5218,12.5359,12.5172,12.5265,2579000.0
2007-06-07 09:30:00,26.75,26.79,26.65,26.72,1328900.0,12.4985,12.5172,12.4518,12.4845,1328900.0
2007-06-07 09:40:00,26.71,26.78,26.67,26.74,1070600.0,12.4798,12.5125,12.4611,12.4938,1070600.0
2007-06-07 09:50:00,26.74,26.74,26.62,26.66,1376600.0,12.4938,12.4938,12.4377,12.4564,1376600.0
2007-06-07 10:00:00,26.67,26.67,26.51,26.52,1758500.0,12.4611,12.4611,12.3863,12.391,1758500.0
2007-06-07 10:10:00,26.52,26.54,26.42,26.43,1454100.0,12.391,12.4004,12.3443,12.349,1454100.0
2007-06-07 10:20:00,26.44,26.53,26.43,26.5,1330300.0,12.3536,12.3957,12.349,12.3817,1330300.0
2007-06-07 10:30:00,26.51,26.59,26.5,26.53,970100.0,12.3863,12.4237,12.3817,12.3957,970100.0
2007-06-07 10:40:00,26.53,26.54,26.47,26.5,944200.0,12.3957,12.4004,12.3677,12.3817,944200.0
2007-06-07 10:50:00,26.5,26.57,26.5,26.57,877700.0,12.3817,12.4144,12.3817,12.4144,877700.0
2007-06-07 11:00:00,26.57,26.63,26.55,26.56,1919500.0,12.4144,12.4424,12.405,12.4097,1919500.0
2007-06-07 11:10:00,26.55,26.58,26.49,26.5,1327000.0,12.405,12.4191,12.377,12.3817,1327000.0
2007-06-07 11:20:00,26.5,26.55,26.48,26.49,828700.0,12.3817,12.405,12.3723,12.377,828700.0
2007-06-07 11:30:00,26.5,26.51,26.45,26.5,1120400.0,12.3817,12.3863,12.3583,12.3817,1120400.0
2007-06-07 11:40:00,26.5,26.52,26.48,26.5,572000.0,12.3817,12.391,12.3723,12.3817,572000.0
2007-06-07 11:50:00,26.5,26.52,26.47,26.48,449900.0,12.3817,12.391,12.3677,12.3723,449900.0
2007-06-07 12:00:00,26.48,26.49,26.44,26.45,519500.0,12.3723,12.377,12.3536,12.3583,519500.0
2007-06-07 12:10:00,26.44,26.5,26.44,26.5,533900.0,12.3536,12.3817,12.3536,12.3817,533900.0
2007-06-07 12:20:00,26.49,26.54,26.49,26.54,395800.0,12.377,12.4004,12.377,12.4004,395800.0
2007-06-07 12:30:00,26.54,26.54,26.46,26.46,817000.0,12.4004,12.4004,12.363,12.363,817000.0
2007-06-07 12:40:00,26.46,26.48,26.4,26.41,819300.0,12.363,12.3723,12.335,12.3396,819300.0
2007-06-07 12:50:00,26.41,26.41,26.36,26.4,1356300.0,12.3396,12.3396,12.3163,12.335,1356300.0
2007-06-07 13:00:00,26.4,26.45,26.37,26.38,994000.0,12.335,12.3583,12.3209,12.3256,994000.0
2007-06-07 13:10:00,26.39,26.41,26.34,26.35,910500.0,12.3303,12.3396,12.3069,12.3116,910500.0
2007-06-07 13:20:00,26.34,26.4,26.34,26.36,1004800.0,12.3069,12.335,12.3069,12.3163,1004800.0
2007-06-07 13:30:00,26.36,26.37,26.26,26.31,1622700.0,12.3163,12.3209,12.2695,12.2929,1622700.0
2007-06-07 13:40:00,26.31,26.32,26.26,26.28,1191500.0,12.2929,12.2976,12.2695,12.2789,1191500.0
2007-06-07 13:50:00,26.27,26.35,26.26,26.34,1044100.0,12.2742,12.3116,12.2695,12.3069,1044100.0
2007-06-07 14:00:00,26.34,26.53,26.3,26.34,1234000.0,12.3069,12.3957,12.2882,12.3069,1234000.0
2007-06-07 14:10:00,26.33,26.35,26.28,26.3,1545100.0,12.3022,12.3116,12.2789,12.2882,1545100.0
2007-06-07 14:20:00,26.31,26.34,26.28,26.29,1236300.0,12.2929,12.3069,12.2789,12.2836,1236300.0
2007-06-07 14:30:00,26.28,26.35,26.28,26.34,1185700.0,12.2789,12.3116,12.2789,12.3069,1185700.0
2007-06-07 14:40:00,26.33,26.49,26.33,26.46,1759200.0,12.3022,12.377,12.3022,12.363,1759200.0
2007-06-07 14:50:00,26.46,26.46,26.39,26.39,1660700.0,12.363,12.363,12.3303,12.3303,1660700.0
2007-06-07 15:00:00,26.4,26.42,26.38,26.39,1642000.0,12.335,12.3443,12.3256,12.3303,1642000.0
2007-06-07 15:10:00,26.39,26.43,26.39,26.41,1359200.0,12.3303,12.349,12.3303,12.3396,1359200.0
2007-06-07 15:20:00,26.41,26.41,26.36,26.4,1439900.0,12.3396,12.3396,12.3163,12.335,1439900.0
2007-06-07 15:30:00,26.39,26.45,26.39,26.4,1517300.0,12.3303,12.3583,12.3303,12.335,1517300.0
2007-06-07 15:40:00,26.4,26.41,26.3,26.3,2172300.0,12.335,12.3396,12.2882,12.2882,2172300.0
2007-06-07 15:50:00,26.3,26.33,26.24,26.24,4058000.0,12.2882,12.3022,12.2602,12.2602,4058000.0
2007-06-08 09:30:00,26.21,26.32,26.2,26.29,1537900.0,12.2462,12.2976,12.2415,12.2836,1537900.0
2007-06-08 09:40:00,26.29,26.34,26.27,26.29,901200.0,12.2836,12.3069,12.2742,12.2836,901200.0
2007-06-08 09:50:00,26.3,26.35,26.25,26.33,954500.0,12.2882,12.3116,12.2649,12.3022,954500.0
2007-06-08 10:00:00,26.33,26.34,26.28,26.32,727200.0,12.3022,12.3069,12.2789,12.2976,727200.0
2007-06-08 10:10:00,26.33,26.35,26.29,26.31,562800.0,12.3022,12.3116,12.2836,12.2929,562800.0
2007-06-08 10:20:00,26.31,26.33,26.27,26.27,631900.0,12.2929,12.3022,12.2742,12.2742,631900.0
2007-06-08 10:30:00,26.28,26.3,26.25,26.28,690300.0,12.2789,12.2882,12.2649,12.2789,690300.0
2007-06-08 10:40:00,26.27,26.29,26.25,26.28,763200.0,12.2742,12.2836,12.2649,12.2789,763200.0
2007-06-08 10:50:00,26.28,26.28,26.25,26.25,545000.0,12.2789,12.2789,12.2649,12.2649,545000.0
2007-06-08 11:00:00,26.26,26.26,26.2,26.2,871600.0,12.2695,12.2695,12.2415,12.2415,871600.0
2007-06-08 11:10:00,26.21,26.22,26.16,26.19,773000.0,12.2462,12.2508,12.2228,12.2368,773000.0
2007-06-08 11:20:00,26.18,26.2,26.17,26.18,718500.0,12.2322,12.2415,12.2275,12.2322,718500.0
2007-06-08 11:30:00,26.18,26.21,26.18,26.19,650600.0,12.2322,12.2462,12.2322,12.2368,650600.0
2007-06-08 11:40:00,26.19,26.2,26.18,26.18,461700.0,12.2368,12.2415,12.2322,12.2322,461700.0
2007-06-08 11:50:00,26.18,26.21,26.18,26.19,414300.0,12.2322,12.2462,12.2322,12.2368,414300.0
2007-06-08 12:00:00,26.2,26.2,26.15,26.17,583600.0,12.2415,12.2415,12.2181,12.2275,583600.0
2007-06-08 12:10:00,26.17,26.2,26.15,26.2,395600.0,12.2275,12.2415,12.2181,12.2415,395600.0
2007-06-08 12:20:00,26.2,26.23,26.19,26.22,256500.0,12.2415,12.2555,12.2368,12.2508,256500.0
2007-06-08 12:30:00,26.22,26.23,26.19,26.2,507300.0,12.2508,12.2555,12.2368,12.2415,507300.0
2007-06-08 12:40:00,26.19,26.21,26.18,26.21,425300.0,12.2368,12.2462,12.2322,12.2462,425300.0
2007-06-08 12:50:00,26.2,26.24,26.2,26.24,396200.0,12.2415,12.2602,12.2415,12.2602,396200.0
2007-06-08 13:00:00,26.24,26.25,26.21,26.22,210100.0,12.2602,12.2649,12.2462,12.2508,210100.0
2007-06-08 13:10:00,26.22,26.22,26.2,26.21,251200.0,12.2508,12.2508,12.2415,12.2462,251200.0
2007-06-08 13:20:00,26.2,26.26,26.2,26.26,321400.0,12.2415,12.2695,12.2415,12.2695,321400.0
2007-06-08 13:30:00,26.26,26.29,26.21,26.26,738300.0,12.2695,12.2836,12.2462,12.2695,738300.0
2007-06-08 13:40:00,26.25,26.31,26.24,26.28,1037400.0,12.2649,12.2929,12.2602,12.2789,1037400.0
2007-06-08 13:50:00,26.29,26.29,26.25,26.27,587000.0,12.2836,12.2836,12.2649,12.2742,587000.0
2007-06-08 14:00:00,26.27,26.34,26.27,26.33,558300.0,12.2742,12.3069,12.2742,12.3022,558300.0
2007-06-08 14:10:00,26.33,26.35,26.28,26.3,1050600.0,12.3022,12.3116,12.2789,12.2882,1050600.0
2007-06-08 14:20:00,26.3,26.35,26.3,26.33,502300.0,12.2882,12.3116,12.2882,12.3022,502300.0
2007-06-08 14:30:00,26.33,26.35,26.31,26.33,482200.0,12.3022,12.3116,12.2929,12.3022,482200.0
2007-06-08 14:40:00,26.32,26.39,26.32,26.37,636900.0,12.2976,12.3303,12.2976,12.3209,636900.0
2007-06-08 14:50:00,26.37,26.44,26.36,26.42,690600.0,12.3209,12.3536,12.3163,12.3443,690600.0
2007-06-08 15:00:00,26.41,26.48,26.41,26.47,753800.0,12.3396,12.3723,12.3396,12.3677,753800.0
2007-06-08 15:10:00,26.47,26.51,26.47,26.5,1170800.0,12.3677,12.3863,12.3677,12.3817,1170800.0
2007-06-08 15:20:00,26.5,26.51,26.46,26.47,1022500.0,12.3817,12.3863,12.363,12.3677,1022500.0
2007-06-08 15:30:00,26.46,26.5,26.46,26.49,1026200.0,12.363,12.3817,12.363,12.377,1026200.0
2007-06-08 15:40:00,26.49,26.54,26.49,26.49,1276300.0,12.377,12.4004,12.377,12.377,1276300.0
2007-06-08 15:50:00,26.49,26.55,26.48,26.52,1688000.0,12.377,12.405,12.3723,12.391,1688000.0
2007-06-11 09:30:00,26.5,26.5,26.34,26.45,1114800.0,12.3817,12.3817,12.3069,12.3583,1114800.0
2007-06-11 09:40:00,26.45,26.52,26.42,26.43,769900.0,12.3583,12.391,12.3443,12.349,769900.0
2007-06-11 09:50:00,26.42,26.53,26.38,26.47,616200.0,12.3443,12.3957,12.3256,12.3677,616200.0
2007-06-11 10:00:00,26.48,26.5,26.4,26.46,433200.0,12.3723,12.3817,12.335,12.363,433200.0
2007-06-11 10:10:00,26.45,26.5,26.41,26.41,548200.0,12.3583,12.3817,12.3396,12.3396,548200.0
2007-06-11 10:20:00,26.42,26.43,26.38,26.38,585200.0,12.3443,12.349,12.3256,12.3256,585200.0
2007-06-11 10:30:00,26.39,26.39,26.35,26.36,471100.0,12.3303,12.3303,12.3116,12.3163,471100.0
2007-06-11 10:40:00,26.36,26.41,26.36,26.39,515000.0,12.3163,12.3396,12.3163,12.3303,515000.0
2007-06-11 10:50:00,26.38,26.4,26.33,26.34,947000.0,12.3256,12.335,12.3022,12.3069,947000.0
2007-06-11 11:00:00,26.35,26.37,26.31,26.32,832000.0,12.3116,12.3209,12.2929,12.2976,832000.0
2007-06-11 11:10:00,26.32,26.35,26.31,26.35,487700.0,12.2976,12.3116,12.2929,12.3116,487700.0
2007-06-11 11:20:00,26.35,26.35,26.33,26.34,478500.0,12.3116,12.3116,12.3022,12.3069,478500.0
2007-06-11 11:30:00,26.34,26.42,26.34,26.41,745200.0,12.3069,12.3443,12.3069,12.3396,745200.0
2007-06-11 11:40:00,26.41,26.5,26.41,26.49,662500.0,12.3396,12.3817,12.3396,12.377,662500.0
2007-06-11 11:50:00,26.49,26.52,26.44,26.46,822200.0,12.377,12.391,12.3536,12.363,822200.0
2007-06-11 12:00:00,26.46,26.46,26.38,26.39,653900.0,12.363,12.363,12.3256,12.3303,653900.0
2007-06-11 12:10:00,26.39,26.4,26.33,26.37,805800.0,12.3303,12.335,12.3022,12.3209,805800.0
2007-06-11 12:20:00,26.38,26.4,26.36,26.38,258200.0,12.3256,12.335,12.3163,12.3256,258200.0
2007-06-11 12:30:00,26.38,26.43,26.38,26.41,301900.0,12.3256,12.349,12.3256,12.3396,301900.0
2007-06-11 12:40:00,26.42,26.44,26.39,26.41,286100.0,12.3443,12.3536,12.3303,12.3396,286100.0
2007-06-11 12:50:00,26.41,26.47,26.41,26.44,404400.0,12.3396,12.3677,12.3396,12.3536,404400.0
2007-06-11 13:00:00,26.44,26.53,26.43,26.51,884400.0,12.3536,12.3957,12.349,12.3863,884400.0
2007-06-11 13:10:00,26.5,26.54,26.4,26.5,660300.0,12.3817,12.4004,12.335,12.3817,660300.0
2007-06-11 13:20:00,26.5,26.52,26.49,26.51,531800.0,12.3817,12.391,12.377,12.3863,531800.0
2007-06-11 13:30:00,26.51,26.53,26.48,26.5,516600.0,12.3863,12.3957,12.3723,12.3817,516600.0
2007-06-11 13:40:00,26.5,26.51,26.41,26.45,871500.0,12.3817,12.3863,12.3396,12.3583,871500.0
2007-06-11 13:50:00,26.44,26.45,26.41,26.42,539300.0,12.3536,12.3583,12.3396,12.3443,539300.0
2007-06-11 14:00:00,26.42,26.48,26.42,26.47,665100.0,12.3443,12.3723,12.3443,12.3677,665100.0
2007-06-11 14:10:00,26.47,26.5,26.43,26.45,557900.0,12.3677,12.3817,12.349,12.3583,557900.0
2007-06-11 14:20:00,26.45,26.47,26.44,26.46,338700.0,12.3583,12.3677,12.3536,12.363,338700.0
2007-06-11 14:30:00,26.46,26.46,26.42,26.44,389000.0,12.363,12.363,12.3443,12.3536,389000.0
2007-06-11 14:40:00,26.45,26.45,26.41,26.43,550500.0,12.3583,12.3583,12.3396,12.349,550500.0
2007-06-11 14:50:00,26.42,26.46,26.42,26.43,359000.0,12.3443,12.363,12.3443,12.349,359000.0
2007-06-11 15:00:00,26.43,26.44,26.38,26.39,822100.0,12.349,12.3536,12.3256,12.3303,822100.0
2007-06-11 15:10:00,26.4,26.44,26.39,26.44,684100.0,12.335,12.3536,12.3303,12.3536,684100.0
2007-06-11 15:20:00,26.43,26.44,26.39,26.4,737100.0,12.349,12.3536,12.3303,12.335,737100.0
2007-06-11 15:30:00,26.4,26.44,26.38,26.44,1560400.0,12.335,12.3536,12.3256,12.3536,1560400.0
2007-06-11 15:40:00,26.44,26.44,26.38,26.39,1205900.0,12.3536,12.3536,12.3256,12.3303,1205900.0
2007-06-11 15:50:00,26.39,26.39,26.35,26.35,1544600.0,12.3303,12.3303,12.3116,12.3116,1544600.0
2007-06-12 09:30:00,26.22,26.38,26.21,26.38,1231900.0,12.2508,12.3256,12.2462,12.3256,1231900.0
2007-06-12 09:40:00,26.38,26.39,26.28,26.32,844700.0,12.3256,12.3303,12.2789,12.2976,844700.0
2007-06-12 09:50:00,26.32,26.34,26.26,26.26,764500.0,12.2976,12.3069,12.2695,12.2695,764500.0
2007-06-12 10:00:00,26.26,26.31,26.25,26.25,774100.0,12.2695,12.2929,12.2649,12.2649,774100.0
2007-06-12 10:10:00,26.26,26.27,26.19,26.2,840000.0,12.2695,12.2742,12.2368,12.2415,840000.0
2007-06-12 10:20:00,26.2,26.22,26.16,26.18,661000.0,12.2415,12.2508,12.2228,12.2322,661000.0
2007-06-12 10:30:00,26.18,26.25,26.17,26.25,565100.0,12.2322,12.2649,12.2275,12.2649,565100.0
2007-06-12 10:40:00,26.24,26.28,26.2,26.27,611200.0,12.2602,12.2789,12.2415,12.2742,611200.0
2007-06-12 10:50:00,26.28,26.28,26.25,26.26,894000.0,12.2789,12.2789,12.2649,12.2695,894000.0
2007-06-12 11:00:00,26.26,26.26,26.17,26.19,716700.0,12.2695,12.2695,12.2275,12.2368,716700.0
2007-06-12 11:10:00,26.19,26.24,26.18,26.22,641500.0,12.2368,12.2602,12.2322,12.2508,641500.0
2007-06-12 11:20:00,26.22,26.29,26.21,26.25,683900.0,12.2508,12.2836,12.2462,12.2649,683900.0
2007-06-12 11:30:00,26.26,26.28,26.23,26.26,782700.0,12.2695,12.2789,12.2555,12.2695,782700.0
2007-06-12 11:40:00,26.26,26.31,26.26,26.28,588400.0,12.2695,12.2929,12.2695,12.2789,588400.0
2007-06-12 11:50:00,26.28,26.33,26.26,26.32,496900.0,12.2789,12.3022,12.2695,12.2976,496900.0
2007-06-12 12:00:00,26.32,26.33,26.25,26.28,470000.0,12.2976,12.3022,12.2649,12.2789,470000.0
2007-06-12 12:10:00,26.28,26.29,26.21,26.24,448500.0,12.2789,12.2836,12.2462,12.2602,448500.0
2007-06-12 12:20:00,26.24,26.25,26.21,26.21,292400.0,12.2602,12.2649,12.2462,12.2462,292400.0
2007-06-12 12:30:00,26.22,26.23,26.18,26.23,373400.0,12.2508,12.2555,12.2322,12.2555,373400.0
2007-06-12 12:40:00,26.23,26.25,26.22,26.24,359800.0,12.2555,12.2649,12.2508,12.2602,359800.0
2007-06-12 12:50:00,26.24,26.26,26.22,26.26,334200.0,12.2602,12.2695,12.2508,12.2695,334200.0
2007-06-12 13:00:00,26.26,26.26,26.2,26.22,604500.0,12.2695,12.2695,12.2415,12.2508,604500.0
2007-06-12 13:10:00,26.23,26.26,26.21,26.26,473000.0,12.2555,12.2695,12.2462,12.2695,473000.0
2007-06-12 13:20:00,26.26,26.28,26.23,26.26,644900.0,12.2695,12.2789,12.2555,12.2695,644900.0
2007-06-12 13:30:00,26.26,26.29,26.24,26.29,779000.0,12.2695,12.2836,12.2602,12.2836,779000.0
2007-06-12 13:40:00,26.29,26.37,26.28,26.35,1195800.0,12.2836,12.3209,12.2789,12.3116,1195800.0
2007-06-12 13:50:00,26.36,26.39,26.33,26.37,668900.0,12.3163,12.3303,12.3022,12.3209,668900.0
2007-06-12 14:00:00,26.38,26.42,26.36,26.38,1025500.0,12.3256,12.3443,12.3163,12.3256,1025500.0
2007-06-12 14:10:00,26.39,26.41,26.37,26.37,865300.0,12.3303,12.3396,12.3209,12.3209,865300.0
2007-06-12 14:20:00,26.38,26.38,26.31,26.33,691900.0,12.3256,12.3256,12.2929,12.3022,691900.0
2007-06-12 14:30:00,26.33,26.37,26.29,26.3,732500.0,12.3022,12.3209,12.2836,12.2882,732500.0
2007-06-12 14:40:00,26.3,26.31,26.23,26.24,1267300.0,12.2882,12.2929,12.2555,12.2602,1267300.0
2007-06-12 14:50:00,26.24,26.29,26.23,26.27,691200.0,12.2602,12.2836,12.2555,12.2742,691200.0
2007-06-12 15:00:00,26.27,26.29,26.18,26.21,1436900.0,12.2742,12.2836,12.2322,12.2462,1436900.0
2007-06-12 15:10:00,26.21,26.23,26.09,26.15,1981300.0,12.2462,12.2555,12.1901,12.2181,1981300.0
2007-06-12 15:20:00,26.15,26.17,26.14,26.14,1142100.0,12.2181,12.2275,12.2135,12.2135,1142100.0
2007-06-12 15:30:00,26.16,26.17,26.12,26.14,1324700.0,12.2228,12.2275,12.2041,12.2135,1324700.0
2007-06-12 15:40:00,26.14,26.16,26.08,26.15,2106700.0,12.2135,12.2228,12.1854,12.2181,2106700.0
2007-06-12 15:50:00,26.15,26.17,26.09,26.09,1932500.0,12.2181,12.2275,12.1901,12.1901,1932500.0
2007-06-13 09:30:00,26.2,26.25,26.15,26.21,1368300.0,12.2415,12.2649,12.2181,12.2462,1368300.0
2007-06-13 09:40:00,26.21,26.22,26.0,26.07,1429900.0,12.2462,12.2508,12.1481,12.1808,1429900.0
2007-06-13 09:50:00,26.07,26.09,26.01,26.04,1106900.0,12.1808,12.1901,12.1527,12.1667,1106900.0
2007-06-13 10:00:00,26.03,26.05,25.95,25.97,1456600.0,12.1621,12.1714,12.1247,12.134,1456600.0
2007-06-13 10:10:00,25.96,26.02,25.95,26.02,1302000.0,12.1294,12.1574,12.1247,12.1574,1302000.0
2007-06-13 10:20:00,26.02,26.11,26.01,26.07,1341000.0,12.1574,12.1995,12.1527,12.1808,1341000.0
2007-06-13 10:30:00,26.08,26.08,26.04,26.04,802700.0,12.1854,12.1854,12.1667,12.1667,802700.0
2007-06-13 10:40:00,26.05,26.08,26.03,26.07,761100.0,12.1714,12.1854,12.1621,12.1808,761100.0
2007-06-13 10:50:00,26.07,26.12,26.05,26.05,1036700.0,12.1808,12.2041,12.1714,12.1714,1036700.0
2007-06-13 11:00:00,26.05,26.08,26.04,26.05,674300.0,12.1714,12.1854,12.1667,12.1714,674300.0
2007-06-13 11:10:00,26.06,26.06,26.02,26.03,775700.0,12.1761,12.1761,12.1574,12.1621,775700.0
2007-06-13 11:20:00,26.03,26.04,25.98,25.99,1029400.0,12.1621,12.1667,12.1387,12.1434,1029400.0
2007-06-13 11:30:00,25.98,26.04,25.97,26.0,1100300.0,12.1387,12.1667,12.134,12.1481,1100300.0
2007-06-13 11:40:00,26.01,26.07,25.99,26.05,763000.0,12.1527,12.1808,12.1434,12.1714,763000.0
2007-06-13 11:50:00,26.05,26.06,26.0,26.01,391500.0,12.1714,12.1761,12.1481,12.1527,391500.0
2007-06-13 12:00:00,26.01,26.04,25.99,26.01,588900.0,12.1527,12.1667,12.1434,12.1527,588900.0
2007-06-13 12:10:00,26.01,26.03,26.0,26.02,301500.0,12.1527,12.1621,12.1481,12.1574,301500.0
2007-06-13 12:20:00,26.02,26.05,25.99,25.99,410700.0,12.1574,12.1714,12.1434,12.1434,410700.0
2007-06-13 12:30:00,25.99,26.07,25.98,26.04,793100.0,12.1434,12.1808,12.1387,12.1667,793100.0
2007-06-13 12:40:00,26.05,26.08,26.03,26.06,720800.0,12.1714,12.1854,12.1621,12.1761,720800.0
2007-06-13 12:50:00,26.07,26.07,26.01,26.03,947200.0,12.1808,12.1808,12.1527,12.1621,947200.0
2007-06-13 13:00:00,26.03,26.04,25.99,25.99,539400.0,12.1621,12.1667,12.1434,12.1434,539400.0
2007-06-13 13:10:00,26.0,26.02,25.95,25.98,882900.0,12.1481,12.1574,12.1247,12.1387,882900.0
2007-06-13 13:20:00,25.99,26.01,25.97,26.0,661600.0,12.1434,12.1527,12.134,12.1481,661600.0
2007-06-13 13:30:00,26.01,26.05,25.97,26.03,496800.0,12.1527,12.1714,12.134,12.1621,496800.0
2007-06-13 13:40:00,26.03,26.05,26.01,26.05,432300.0,12.1621,12.1714,12.1527,12.1714,432300.0
2007-06-13 13:50:00,26.04,26.05,26.01,26.03,669000.0,12.1667,12.1714,12.1527,12.1621,669000.0
2007-06-13 14:00:00,26.04,26.11,26.03,26.09,1090900.0,12.1667,12.1995,12.1621,12.1901,1090900.0
2007-06-13 14:10:00,26.08,26.2,26.07,26.16,1366400.0,12.1854,12.2415,12.1808,12.2228,1366400.0
2007-06-13 14:20:00,26.16,26.2,26.11,26.12,1013500.0,12.2228,12.2415,12.1995,12.2041,1013500.0
2007-06-13 14:30:00,26.12,26.18,26.09,26.18,1016400.0,12.2041,12.2322,12.1901,12.2322,1016400.0
2007-06-13 14:40:00,26.18,26.25,26.15,26.23,1203800.0,12.2322,12.2649,12.2181,12.2555,1203800.0
2007-06-13 14:50:00,26.22,26.32,26.21,26.3,1556600.0,12.2508,12.2976,12.2462,12.2882,1556600.0
2007-06-13 15:00:00,26.29,26.34,26.25,26.3,1781700.0,12.2836,12.3069,12.2649,12.2882,1781700.0
2007-06-13 15:10:00,26.3,26.3,26.21,26.25,1868400.0,12.2882,12.2882,12.2462,12.2649,1868400.0
2007-06-13 15:20:00,26.26,26.28,26.19,26.2,1802200.0,12.2695,12.2789,12.2368,12.2415,1802200.0
2007-06-13 15:30:00,26.2,26.28,26.19,26.28,1312700.0,12.2415,12.2789,12.2368,12.2789,1312700.0
2007-06-13 15:40:00,26.27,26.33,26.27,26.32,1813100.0,12.2742,12.3022,12.2742,12.2976,1813100.0
2007-06-13 15:50:00,26.32,26.38,26.31,26.37,2508700.0,12.2976,12.3256,12.2929,12.3209,2508700.0
2007-06-14 09:30:00,26.26,26.45,26.26,26.32,1303600.0,12.2695,12.3583,12.2695,12.2976,1303600.0
2007-06-14 09:40:00,26.32,26.4,26.25,26.37,794100.0,12.2976,12.335,12.2649,12.3209,794100.0
2007-06-14 09:50:00,26.36,26.38,26.28,26.34,554300.0,12.3163,12.3256,12.2789,12.3069,554300.0
2007-06-14 10:00:00,26.34,26.35,26.31,26.33,523900.0,12.3069,12.3116,12.2929,12.3022,523900.0
2007-06-14 10:10:00,26.33,26.37,26.32,26.32,780400.0,12.3022,12.3209,12.2976,12.2976,780400.0
2007-06-14 10:20:00,26.32,26.36,26.27,26.31,970900.0,12.2976,12.3163,12.2742,12.2929,970900.0
2007-06-14 10:30:00,26.31,26.41,26.3,26.39,1115500.0,12.2929,12.3396,12.2882,12.3303,1115500.0
2007-06-14 10:40:00,26.4,26.47,26.39,26.44,841200.0,12.335,12.3677,12.3303,12.3536,841200.0
2007-06-14 10:50:00,26.45,26.48,26.4,26.46,652300.0,12.3583,12.3723,12.335,12.363,652300.0
2007-06-14 11:00:00,26.47,26.5,26.43,26.43,726000.0,12.3677,12.3817,12.349,12.349,726000.0
2007-06-14 11:10:00,26.42,26.48,26.41,26.48,839200.0,12.3443,12.3723,12.3396,12.3723,839200.0
2007-06-14 11:20:00,26.48,26.48,26.44,26.47,377200.0,12.3723,12.3723,12.3536,12.3677,377200.0
2007-06-14 11:30:00,26.46,26.51,26.46,26.49,679200.0,12.363,12.3863,12.363,12.377,679200.0
2007-06-14 11:40:00,26.48,26.51,26.45,26.46,492500.0,12.3723,12.3863,12.3583,12.363,492500.0
2007-06-14 11:50:00,26.47,26.51,26.45,26.49,536000.0,12.3677,12.3863,12.3583,12.377,536000.0
2007-06-14 12:00:00,26.49,26.51,26.47,26.5,425000.0,12.377,12.3863,12.3677,12.3817,425000.0
2007-06-14 12:10:00,26.51,26.54,26.48,26.52,474100.0,12.3863,12.4004,12.3723,12.391,474100.0
2007-06-14 12:20:00,26.52,26.59,26.52,26.59,1002500.0,12.391,12.4237,12.391,12.4237,1002500.0
2007-06-14 12:30:00,26.58,26.59,26.54,26.56,613700.0,12.4191,12.4237,12.4004,12.4097,613700.0
2007-06-14 12:40:00,26.56,26.59,26.52,26.57,727400.0,12.4097,12.4237,12.391,12.4144,727400.0
2007-06-14 12:50:00,26.57,26.59,26.55,26.58,792900.0,12.4144,12.4237,12.405,12.4191,792900.0
2007-06-14 13:00:00,26.57,26.64,26.56,26.62,780300.0,12.4144,12.4471,12.4097,12.4377,780300.0
2007-06-14 13:10:00,26.62,26.64,26.61,26.63,433800.0,12.4377,12.4471,12.4331,12.4424,433800.0
2007-06-14 13:20:00,26.62,26.63,26.56,26.56,608200.0,12.4377,12.4424,12.4097,12.4097,608200.0
2007-06-14 13:30:00,26.57,26.58,26.52,26.54,886600.0,12.4144,12.4191,12.391,12.4004,886600.0
2007-06-14 13:40:00,26.54,26.55,26.5,26.51,855200.0,12.4004,12.405,12.3817,12.3863,855200.0
2007-06-14 13:50:00,26.5,26.51,26.43,26.46,1094600.0,12.3817,12.3863,12.349,12.363,1094600.0
2007-06-14 14:00:00,26.46,26.5,26.44,26.46,795200.0,12.363,12.3817,12.3536,12.363,795200.0
2007-06-14 14:10:00,26.46,26.5,26.45,26.49,414600.0,12.363,12.3817,12.3583,12.377,414600.0
2007-06-14 14:20:00,26.5,26.57,26.49,26.52,1243900.0,12.3817,12.4144,12.377,12.391,1243900.0
2007-06-14 14:30:00,26.52,26.56,26.51,26.52,533000.0,12.391,12.4097,12.3863,12.391,533000.0
2007-06-14 14:40:00,26.52,26.55,26.51,26.54,500600.0,12.391,12.405,12.3863,12.4004,500600.0
2007-06-14 14:50:00,26.54,26.56,26.52,26.53,789100.0,12.4004,12.4097,12.391,12.3957,789100.0
2007-06-14 15:00:00,26.53,26.57,26.51,26.52,535200.0,12.3957,12.4144,12.3863,12.391,535200.0
2007-06-14 15:10:00,26.52,26.57,26.51,26.55,979800.0,12.391,12.4144,12.3863,12.405,979800.0
2007-06-14 15:20:00,26.56,26.56,26.49,26.49,1629400.0,12.4097,12.4097,12.377,12.377,1629400.0
2007-06-14 15:30:00,26.49,26.51,26.46,26.5,1261100.0,12.377,12.3863,12.363,12.3817,1261100.0
2007-06-14 15:40:00,26.5,26.52,26.4,26.42,1756600.0,12.3817,12.391,12.335,12.3443,1756600.0
2007-06-14 15:50:00,26.42,26.44,26.36,26.4,3135200.0,12.3443,12.3536,12.3163,12.335,3135200.0
2007-06-15 09:30:00,26.51,26.65,26.51,26.6,8315900.0,12.3863,12.4518,12.3863,12.4284,8315900.0
2007-06-15 09:40:00,26.59,26.61,26.53,26.6,1398200.0,12.4237,12.4331,12.3957,12.4284,1398200.0
2007-06-15 09:50:00,26.61,26.65,26.58,26.65,1250100.0,12.4331,12.4518,12.4191,12.4518,1250100.0
2007-06-15 10:00:00,26.65,26.67,26.55,26.59,1616800.0,12.4518,12.4611,12.405,12.4237,1616800.0
2007-06-15 10:10:00,26.58,26.59,26.48,26.5,1192800.0,12.4191,12.4237,12.3723,12.3817,1192800.0
2007-06-15 10:20:00,26.5,26.52,26.45,26.51,1016400.0,12.3817,12.391,12.3583,12.3863,1016400.0
2007-06-15 10:30:00,26.51,26.59,26.5,26.54,1802200.0,12.3863,12.4237,12.3817,12.4004,1802200.0
2007-06-15 10:40:00,26.53,26.55,26.5,26.54,802500.0,12.3957,12.405,12.3817,12.4004,802500.0
2007-06-15 10:50:00,26.55,26.59,26.53,26.56,1052700.0,12.405,12.4237,12.3957,12.4097,1052700.0
2007-06-15 11:00:00,26.57,26.59,26.55,26.59,802800.0,12.4144,12.4237,12.405,12.4237,802800.0
2007-06-15 11:10:00,26.58,26.59,26.54,26.55,1097000.0,12.4191,12.4237,12.4004,12.405,1097000.0
2007-06-15 11:20:00,26.55,26.57,26.5,26.5,919900.0,12.405,12.4144,12.3817,12.3817,919900.0
2007-06-15 11:30:00,26.51,26.56,26.5,26.53,856200.0,12.3863,12.4097,12.3817,12.3957,856200.0
2007-06-15 11:40:00,26.54,26.54,26.5,26.51,1271200.0,12.4004,12.4004,12.3817,12.3863,1271200.0
2007-06-15 11:50:00,26.52,26.53,26.49,26.51,664300.0,12.391,12.3957,12.377,12.3863,664300.0
2007-06-15 12:00:00,26.5,26.55,26.49,26.55,829600.0,12.3817,12.405,12.377,12.405,829600.0
2007-06-15 12:10:00,26.55,26.59,26.52,26.58,845300.0,12.405,12.4237,12.391,12.4191,845300.0
2007-06-15 12:20:00,26.58,26.61,26.55,26.55,839200.0,12.4191,12.4331,12.405,12.405,839200.0
2007-06-15 12:30:00,26.55,26.62,26.54,26.61,847100.0,12.405,12.4377,12.4004,12.4331,847100.0
2007-06-15 12:40:00,26.62,26.64,26.59,26.6,749400.0,12.4377,12.4471,12.4237,12.4284,749400.0
2007-06-15 12:50:00,26.6,26.6,26.55,26.56,986400.0,12.4284,12.4284,12.405,12.4097,986400.0
2007-06-15 13:00:00,26.55,26.57,26.5,26.5,709500.0,12.405,12.4144,12.3817,12.3817,709500.0
2007-06-15 13:10:00,26.5,26.52,26.47,26.48,703100.0,12.3817,12.391,12.3677,12.3723,703100.0
2007-06-15 13:20:00,26.48,26.5,26.47,26.48,759200.0,12.3723,12.3817,12.3677,12.3723,759200.0
2007-06-15 13:30:00,26.49,26.49,26.42,26.42,628300.0,12.377,12.377,12.3443,12.3443,628300.0
2007-06-15 13:40:00,26.42,26.44,26.42,26.43,1522500.0,12.3443,12.3536,12.3443,12.349,1522500.0
2007-06-15 13:50:00,26.42,26.47,26.42,26.46,734100.0,12.3443,12.3677,12.3443,12.363,734100.0
2007-06-15 14:00:00,26.46,26.47,26.41,26.41,544900.0,12.363,12.3677,12.3396,12.3396,544900.0
2007-06-15 14:10:00,26.41,26.44,26.39,26.41,1345600.0,12.3396,12.3536,12.3303,12.3396,1345600.0
2007-06-15 14:20:00,26.41,26.44,26.4,26.43,797400.0,12.3396,12.3536,12.335,12.349,797400.0
2007-06-15 14:30:00,26.43,26.43,26.4,26.4,860400.0,12.349,12.349,12.335,12.335,860400.0
2007-06-15 14:40:00,26.4,26.46,26.37,26.45,1804300.0,12.335,12.363,12.3209,12.3583,1804300.0
2007-06-15 14:50:00,26.45,26.47,26.41,26.44,1268400.0,12.3583,12.3677,12.3396,12.3536,1268400.0
2007-06-15 15:00:00,26.44,26.48,26.42,26.46,864300.0,12.3536,12.3723,12.3443,12.363,864300.0
2007-06-15 15:10:00,26.46,26.48,26.44,26.46,712200.0,12.363,12.3723,12.3536,12.363,712200.0
2007-06-15 15:20:00,26.46,26.52,26.46,26.51,1565700.0,12.363,12.391,12.363,12.3863,1565700.0
2007-06-15 15:30:00,26.51,26.51,26.43,26.44,1595800.0,12.3863,12.3863,12.349,12.3536,1595800.0
2007-06-15 15:40:00,26.43,26.52,26.39,26.5,2341900.0,12.349,12.391,12.3303,12.3817,2341900.0
2007-06-15 15:50:00,26.5,26.51,26.45,26.48,1828600.0,12.3817,12.3863,12.3583,12.3723,1828600.0
2007-06-18 09:30:00,26.5,26.53,26.44,26.46,938200.0,12.3817,12.3957,12.3536,12.363,938200.0
2007-06-18 09:40:00,26.46,26.46,26.38,26.39,660000.0,12.363,12.363,12.3256,12.3303,660000.0
2007-06-18 09:50:00,26.38,26.45,26.38,26.44,760400.0,12.3256,12.3583,12.3256,12.3536,760400.0
2007-06-18 10:00:00,26.43,26.44,26.36,26.4,639900.0,12.349,12.3536,12.3163,12.335,639900.0
2007-06-18 10:10:00,26.41,26.42,26.36,26.39,793300.0,12.3396,12.3443,12.3163,12.3303,793300.0
2007-06-18 10:20:00,26.39,26.48,26.39,26.43,885600.0,12.3303,12.3723,12.3303,12.349,885600.0
2007-06-18 10:30:00,26.44,26.48,26.4,26.44,1284800.0,12.3536,12.3723,12.335,12.3536,1284800.0
2007-06-18 10:40:00,26.44,26.47,26.42,26.42,611200.0,12.3536,12.3677,12.3443,12.3443,611200.0
2007-06-18 10:50:00,26.43,26.46,26.41,26.41,691500.0,12.349,12.363,12.3396,12.3396,691500.0
2007-06-18 11:00:00,26.42,26.45,26.39,26.44,737400.0,12.3443,12.3583,12.3303,12.3536,737400.0
2007-06-18 11:10:00,26.45,26.46,26.42,26.45,609800.0,12.3583,12.363,12.3443,12.3583,609800.0
2007-06-18 11:20:00,26.45,26.46,26.43,26.45,397400.0,12.3583,12.363,12.349,12.3583,397400.0
2007-06-18 11:30:00,26.45,26.46,26.43,26.44,410200.0,12.3583,12.363,12.349,12.3536,410200.0
2007-06-18 11:40:00,26.44,26.46,26.43,26.45,535000.0,12.3536,12.363,12.349,12.3583,535000.0
2007-06-18 11:50:00,26.45,26.45,26.42,26.44,436200.0,12.3583,12.3583,12.3443,12.3536,436200.0
2007-06-18 12:00:00,26.44,26.45,26.38,26.4,1557300.0,12.3536,12.3583,12.3256,12.335,1557300.0
2007-06-18 12:10:00,26.4,26.4,26.32,26.34,1229000.0,12.335,12.335,12.2976,12.3069,1229000.0
2007-06-18 12:20:00,26.33,26.35,26.3,26.3,641400.0,12.3022,12.3116,12.2882,12.2882,641400.0
2007-06-18 12:30:00,26.3,26.33,26.27,26.3,1289400.0,12.2882,12.3022,12.2742,12.2882,1289400.0
2007-06-18 12:40:00,26.3,26.31,26.26,26.28,910700.0,12.2882,12.2929,12.2695,12.2789,910700.0
2007-06-18 12:50:00,26.28,26.3,26.26,26.26,726500.0,12.2789,12.2882,12.2695,12.2695,726500.0
2007-06-18 13:00:00,26.26,26.27,26.18,26.21,952300.0,12.2695,12.2742,12.2322,12.2462,952300.0
2007-06-18 13:10:00,26.21,26.23,26.2,26.22,537600.0,12.2462,12.2555,12.2415,12.2508,537600.0
2007-06-18 13:20:00,26.22,26.22,26.16,26.2,985200.0,12.2508,12.2508,12.2228,12.2415,985200.0
2007-06-18 13:30:00,26.19,26.25,26.19,26.23,886600.0,12.2368,12.2649,12.2368,12.2555,886600.0
2007-06-18 13:40:00,26.23,26.24,26.16,26.17,812000.0,12.2555,12.2602,12.2228,12.2275,812000.0
2007-06-18 13:50:00,26.17,26.19,26.16,26.18,960300.0,12.2275,12.2368,12.2228,12.2322,960300.0
2007-06-18 14:00:00,26.19,26.19,26.13,26.16,1006300.0,12.2368,12.2368,12.2088,12.2228,1006300.0
2007-06-18 14:10:00,26.15,26.25,26.15,26.25,1338000.0,12.2181,12.2649,12.2181,12.2649,1338000.0
2007-06-18 14:20:00,26.24,26.27,26.2,26.26,985100.0,12.2602,12.2742,12.2415,12.2695,985100.0
2007-06-18 14:30:00,26.26,26.28,26.23,26.26,492000.0,12.2695,12.2789,12.2555,12.2695,492000.0
2007-06-18 14:40:00,26.26,26.29,26.26,26.28,629300.0,12.2695,12.2836,12.2695,12.2789,629300.0
2007-06-18 14:50:00,26.28,26.35,26.28,26.35,1031100.0,12.2789,12.3116,12.2789,12.3116,1031100.0
2007-06-18 15:00:00,26.35,26.36,26.33,26.34,710800.0,12.3116,12.3163,12.3022,12.3069,710800.0
2007-06-18 15:10:00,26.34,26.35,26.29,26.3,774000.0,12.3069,12.3116,12.2836,12.2882,774000.0
2007-06-18 15:20:00,26.3,26.31,26.29,26.3,597200.0,12.2882,12.2929,12.2836,12.2882,597200.0
2007-06-18 15:30:00,26.3,26.31,26.26,26.27,1143000.0,12.2882,12.2929,12.2695,12.2742,1143000.0
2007-06-18 15:40:00,26.27,26.29,26.23,26.29,1690200.0,12.2742,12.2836,12.2555,12.2836,1690200.0
2007-06-18 15:50:00,26.29,26.29,26.26,26.28,1347600.0,12.2836,12.2836,12.2695,12.2789,1347600.0
2007-06-19 09:30:00,26.25,26.47,26.25,26.41,1625700.0,12.2649,12.3677,12.2649,12.3396,1625700.0
2007-06-19 09:40:00,26.42,26.45,26.38,26.41,1899500.0,12.3443,12.3583,12.3256,12.3396,1899500.0
2007-06-19 09:50:00,26.4,26.45,26.38,26.43,1199300.0,12.335,12.3583,12.3256,12.349,1199300.0
2007-06-19 10:00:00,26.42,26.45,26.41,26.43,727300.0,12.3443,12.3583,12.3396,12.349,727300.0
2007-06-19 10:10:00,26.43,26.44,26.35,26.37,1140400.0,12.349,12.3536,12.3116,12.3209,1140400.0
2007-06-19 10:20:00,26.37,26.4,26.34,26.34,1563800.0,12.3209,12.335,12.3069,12.3069,1563800.0
2007-06-19 10:30:00,26.34,26.39,26.34,26.37,755600.0,12.3069,12.3303,12.3069,12.3209,755600.0
2007-06-19 10:40:00,26.37,26.4,26.36,26.36,705600.0,12.3209,12.335,12.3163,12.3163,705600.0
2007-06-19 10:50:00,26.36,26.38,26.34,26.37,1766100.0,12.3163,12.3256,12.3069,12.3209,1766100.0
2007-06-19 11:00:00,26.37,26.38,26.35,26.37,1035500.0,12.3209,12.3256,12.3116,12.3209,1035500.0
2007-06-19 11:10:00,26.37,26.38,26.35,26.35,1125500.0,12.3209,12.3256,12.3116,12.3116,1125500.0
2007-06-19 11:20:00,26.36,26.36,26.26,26.3,1533400.0,12.3163,12.3163,12.2695,12.2882,1533400.0
2007-06-19 11:30:00,26.3,26.32,26.24,26.25,1208800.0,12.2882,12.2976,12.2602,12.2649,1208800.0
2007-06-19 11:40:00,26.25,26.3,26.25,26.27,578800.0,12.2649,12.2882,12.2649,12.2742,578800.0
2007-06-19 11:50:00,26.27,26.31,26.27,26.29,599100.0,12.2742,12.2929,12.2742,12.2836,599100.0
2007-06-19 12:00:00,26.29,26.36,26.29,26.32,650300.0,12.2836,12.3163,12.2836,12.2976,650300.0
2007-06-19 12:10:00,26.32,26.35,26.29,26.3,953800.0,12.2976,12.3116,12.2836,12.2882,953800.0
2007-06-19 12:20:00,26.31,26.34,26.29,26.31,715200.0,12.2929,12.3069,12.2836,12.2929,715200.0
2007-06-19 12:30:00,26.31,26.31,26.28,26.28,1332200.0,12.2929,12.2929,12.2789,12.2789,1332200.0
2007-06-19 12:40:00,26.28,26.3,26.25,26.27,1511900.0,12.2789,12.2882,12.2649,12.2742,1511900.0
2007-06-19 12:50:00,26.27,26.28,26.24,26.24,1235700.0,12.2742,12.2789,12.2602,12.2602,1235700.0
2007-06-19 13:00:00,26.25,26.26,26.18,26.2,1868400.0,12.2649,12.2695,12.2322,12.2415,1868400.0
2007-06-19 13:10:00,26.2,26.24,26.19,26.21,623800.0,12.2415,12.2602,12.2368,12.2462,623800.0
2007-06-19 13:20:00,26.21,26.24,26.19,26.19,943100.0,12.2462,12.2602,12.2368,12.2368,943100.0
2007-06-19 13:30:00,26.19,26.23,26.11,26.14,1561200.0,12.2368,12.2555,12.1995,12.2135,1561200.0
2007-06-19 13:40:00,26.15,26.18,26.14,26.15,715200.0,12.2181,12.2322,12.2135,12.2181,715200.0
2007-06-19 13:50:00,26.15,26.2,26.14,26.16,539100.0,12.2181,12.2415,12.2135,12.2228,539100.0
2007-06-19 14:00:00,26.16,26.16,26.12,26.15,620100.0,12.2228,12.2228,12.2041,12.2181,620100.0
2007-06-19 14:10:00,26.16,26.19,26.12,26.14,921100.0,12.2228,12.2368,12.2041,12.2135,921100.0
2007-06-19 14:20:00,26.13,26.16,26.12,26.15,690200.0,12.2088,12.2228,12.2041,12.2181,690200.0
2007-06-19 14:30:00,26.15,26.16,26.1,26.12,864800.0,12.2181,12.2228,12.1948,12.2041,864800.0
2007-06-19 14:40:00,26.12,26.18,26.1,26.17,1701000.0,12.2041,12.2322,12.1948,12.2275,1701000.0
2007-06-19 14:50:00,26.16,26.22,26.15,26.2,1162700.0,12.2228,12.2508,12.2181,12.2415,1162700.0
2007-06-19 15:00:00,26.2,26.23,26.18,26.23,714700.0,12.2415,12.2555,12.2322,12.2555,714700.0
2007-06-19 15:10:00,26.23,26.23,26.19,26.2,1036700.0,12.2555,12.2555,12.2368,12.2415,1036700.0
2007-06-19 15:20:00,26.2,26.24,26.19,26.2,889600.0,12.2415,12.2602,12.2368,12.2415,889600.0
2007-06-19 15:30:00,26.21,26.23,26.2,26.21,845300.0,12.2462,12.2555,12.2415,12.2462,845300.0
2007-06-19 15:40:00,26.22,26.25,26.14,26.24,1617900.0,12.2508,12.2649,12.2135,12.2602,1617900.0
2007-06-19 15:50:00,26.25,26.25,26.19,26.23,1876700.0,12.2649,12.2649,12.2368,12.2555,1876700.0
2007-06-20 09:30:00,26.38,26.38,26.05,26.08,1851200.0,12.3256,12.3256,12.1714,12.1854,1851200.0
2007-06-20 09:40:00,26.08,26.12,26.01,26.01,1172800.0,12.1854,12.2041,12.1527,12.1527,1172800.0
2007-06-20 09:50:00,26.02,26.08,26.0,26.05,1292500.0,12.1574,12.1854,12.1481,12.1714,1292500.0
2007-06-20 10:00:00,26.05,26.05,25.99,26.01,1363800.0,12.1714,12.1714,12.1434,12.1527,1363800.0
2007-06-20 10:10:00,26.0,26.01,25.97,25.98,1402800.0,12.1481,12.1527,12.134,12.1387,1402800.0
2007-06-20 10:20:00,25.97,26.04,25.97,26.03,1178100.0,12.134,12.1667,12.134,12.1621,1178100.0
2007-06-20 10:30:00,26.03,26.12,26.03,26.09,1198900.0,12.1621,12.2041,12.1621,12.1901,1198900.0
2007-06-20 10:40:00,26.09,26.11,26.04,26.04,1122000.0,12.1901,12.1995,12.1667,12.1667,1122000.0
2007-06-20 10:50:00,26.05,26.12,26.04,26.11,843700.0,12.1714,12.2041,12.1667,12.1995,843700.0
2007-06-20 11:00:00,26.12,26.13,26.05,26.09,731800.0,12.2041,12.2088,12.1714,12.1901,731800.0
2007-06-20 11:10:00,26.09,26.12,26.06,26.12,586000.0,12.1901,12.2041,12.1761,12.2041,586000.0
2007-06-20 11:20:00,26.12,26.12,26.07,26.08,694500.0,12.2041,12.2041,12.1808,12.1854,694500.0
2007-06-20 11:30:00,26.08,26.08,26.03,26.05,749100.0,12.1854,12.1854,12.1621,12.1714,749100.0
2007-06-20 11:40:00,26.04,26.05,26.02,26.03,802100.0,12.1667,12.1714,12.1574,12.1621,802100.0
2007-06-20 11:50:00,26.03,26.04,25.95,25.97,2361600.0,12.1621,12.1667,12.1247,12.134,2361600.0
2007-06-20 12:00:00,25.97,25.98,25.93,25.95,1572500.0,12.134,12.1387,12.1154,12.1247,1572500.0
2007-06-20 12:10:00,25.96,25.98,25.94,25.96,1283900.0,12.1294,12.1387,12.12,12.1294,1283900.0
2007-06-20 12:20:00,25.96,25.98,25.94,25.97,797600.0,12.1294,12.1387,12.12,12.134,797600.0
2007-06-20 12:30:00,25.97,26.02,25.96,25.99,1121500.0,12.134,12.1574,12.1294,12.1434,1121500.0
2007-06-20 12:40:00,25.99,26.0,25.93,25.97,1016500.0,12.1434,12.1481,12.1154,12.134,1016500.0
2007-06-20 12:50:00,25.96,25.99,25.96,25.98,418600.0,12.1294,12.1434,12.1294,12.1387,418600.0
2007-06-20 13:00:00,25.98,25.98,25.93,25.93,638800.0,12.1387,12.1387,12.1154,12.1154,638800.0
2007-06-20 13:10:00,25.93,25.94,25.87,25.87,1207800.0,12.1154,12.12,12.0873,12.0873,1207800.0
2007-06-20 13:20:00,25.88,25.89,25.84,25.86,818800.0,12.092,12.0967,12.0733,12.0826,818800.0
2007-06-20 13:30:00,25.87,25.9,25.84,25.84,1593100.0,12.0873,12.1013,12.0733,12.0733,1593100.0
2007-06-20 13:40:00,25.84,25.88,25.84,25.87,878800.0,12.0733,12.092,12.0733,12.0873,878800.0
2007-06-20 13:50:00,25.87,25.88,25.79,25.85,2099500.0,12.0873,12.092,12.0499,12.078,2099500.0
2007-06-20 14:00:00,25.85,25.96,25.84,25.96,1521600.0,12.078,12.1294,12.0733,12.1294,1521600.0
2007-06-20 14:10:00,25.96,25.96,25.81,25.82,2103200.0,12.1294,12.1294,12.0593,12.064,2103200.0
2007-06-20 14:20:00,25.83,25.83,25.73,25.75,1904500.0,12.0686,12.0686,12.0219,12.0312,1904500.0
2007-06-20 14:30:00,25.76,25.79,25.75,25.78,1256000.0,12.0359,12.0499,12.0312,12.0453,1256000.0
2007-06-20 14:40:00,25.77,25.86,25.75,25.84,1736600.0,12.0406,12.0826,12.0312,12.0733,1736600.0
2007-06-20 14:50:00,25.84,25.88,25.82,25.87,839100.0,12.0733,12.092,12.064,12.0873,839100.0
2007-06-20 15:00:00,25.87,25.88,25.8,25.82,1188700.0,12.0873,12.092,12.0546,12.064,1188700.0
2007-06-20 15:10:00,25.82,25.83,25.8,25.81,1320800.0,12.064,12.0686,12.0546,12.0593,1320800.0
2007-06-20 15:20:00,25.81,25.81,25.76,25.77,1711800.0,12.0593,12.0593,12.0359,12.0406,1711800.0
2007-06-20 15:30:00,25.77,25.77,25.68,25.71,2056200.0,12.0406,12.0406,11.9985,12.0126,2056200.0
2007-06-20 15:40:00,25.7,25.77,25.7,25.73,2122000.0,12.0079,12.0406,12.0079,12.0219,2122000.0
2007-06-20 15:50:00,25.73,25.77,25.69,25.69,3465400.0,12.0219,12.0406,12.0032,12.0032,3465400.0
2007-06-21 09:30:00,25.74,25.8,25.68,25.72,1257200.0,12.0266,12.0546,11.9985,12.0172,1257200.0
2007-06-21 09:40:00,25.71,25.74,25.56,25.6,1783200.0,12.0126,12.0266,11.9425,11.9612,1783200.0
2007-06-21 09:50:00,25.6,25.74,25.46,25.49,1937800.0,11.9612,12.0266,11.8958,11.9098,1937800.0
2007-06-21 10:00:00,25.49,25.74,25.48,25.59,1660700.0,11.9098,12.0266,11.9051,11.9565,1660700.0
2007-06-21 10:10:00,25.59,25.68,25.5,25.66,1624300.0,11.9565,11.9985,11.9144,11.9892,1624300.0
2007-06-21 10:20:00,25.66,25.72,25.62,25.69,1616100.0,11.9892,12.0172,11.9705,12.0032,1616100.0
2007-06-21 10:30:00,25.68,25.7,25.63,25.65,1492100.0,11.9985,12.0079,11.9752,11.9845,1492100.0
2007-06-21 10:40:00,25.65,25.74,25.5,25.71,1399600.0,11.9845,12.0266,11.9144,12.0126,1399600.0
2007-06-21 10:50:00,25.72,25.8,25.71,25.75,1749100.0,12.0172,12.0546,12.0126,12.0312,1749100.0
2007-06-21 11:00:00,25.75,25.79,25.75,25.76,2017800.0,12.0312,12.0499,12.0312,12.0359,2017800.0
2007-06-21 11:10:00,25.76,25.8,25.75,25.79,1257300.0,12.0359,12.0546,12.0312,12.0499,1257300.0
2007-06-21 11:20:00,25.78,25.85,25.76,25.79,1548300.0,12.0453,12.078,12.0359,12.0499,1548300.0
2007-06-21 11:30:00,25.79,25.85,25.77,25.84,1629900.0,12.0499,12.078,12.0406,12.0733,1629900.0
2007-06-21 11:40:00,25.84,25.87,25.81,25.87,1227200.0,12.0733,12.0873,12.0593,12.0873,1227200.0
2007-06-21 11:50:00,25.87,25.88,25.84,25.84,996800.0,12.0873,12.092,12.0733,12.0733,996800.0
2007-06-21 12:00:00,25.85,25.9,25.82,25.83,1125900.0,12.078,12.1013,12.064,12.0686,1125900.0
2007-06-21 12:10:00,25.83,25.84,25.79,25.79,564600.0,12.0686,12.0733,12.0499,12.0499,564600.0
2007-06-21 12:20:00,25.79,25.83,25.76,25.77,697400.0,12.0499,12.0686,12.0359,12.0406,697400.0
2007-06-21 12:30:00,25.77,25.77,25.72,25.76,549600.0,12.0406,12.0406,12.0172,12.0359,549600.0
2007-06-21 12:40:00,25.76,25.84,25.74,25.82,714100.0,12.0359,12.0733,12.0266,12.064,714100.0
2007-06-21 12:50:00,25.82,25.83,25.78,25.81,440600.0,12.064,12.0686,12.0453,12.0593,440600.0
2007-06-21 13:00:00,25.82,25.87,25.82,25.86,1005800.0,12.064,12.0873,12.064,12.0826,1005800.0
2007-06-21 13:10:00,25.87,25.89,25.83,25.87,845900.0,12.0873,12.0967,12.0686,12.0873,845900.0
2007-06-21 13:20:00,25.87,25.87,25.83,25.85,428300.0,12.0873,12.0873,12.0686,12.078,428300.0
2007-06-21 13:30:00,25.84,25.9,25.84,25.88,832700.0,12.0733,12.1013,12.0733,12.092,832700.0
2007-06-21 13:40:00,25.88,25.94,25.88,25.92,824200.0,12.092,12.12,12.092,12.1107,824200.0
2007-06-21 13:50:00,25.92,25.96,25.9,25.95,1790900.0,12.1107,12.1294,12.1013,12.1247,1790900.0
2007-06-21 14:00:00,25.95,26.95,25.88,25.91,726200.0,12.1247,12.5919,12.092,12.106,726200.0
2007-06-21 14:10:00,25.9,25.95,25.88,25.95,425300.0,12.1013,12.1247,12.092,12.1247,425300.0
2007-06-21 14:20:00,25.95,25.96,25.9,25.9,544900.0,12.1247,12.1294,12.1013,12.1013,544900.0
2007-06-21 14:30:00,25.9,25.95,25.88,25.92,1057400.0,12.1013,12.1247,12.092,12.1107,1057400.0
2007-06-21 14:40:00,25.91,25.95,25.86,25.88,964400.0,12.106,12.1247,12.0826,12.092,964400.0
2007-06-21 14:50:00,25.87,25.92,25.84,25.92,1462800.0,12.0873,12.1107,12.0733,12.1107,1462800.0
2007-06-21 15:00:00,25.92,25.94,25.89,25.92,835700.0,12.1107,12.12,12.0967,12.1107,835700.0
2007-06-21 15:10:00,25.92,25.96,25.9,25.93,717100.0,12.1107,12.1294,12.1013,12.1154,717100.0
2007-06-21 15:20:00,25.93,25.96,25.93,25.95,695800.0,12.1154,12.1294,12.1154,12.1247,695800.0
2007-06-21 15:30:00,25.95,25.97,25.94,25.95,1037900.0,12.1247,12.134,12.12,12.1247,1037900.0
2007-06-21 15:40:00,25.95,25.96,25.85,25.85,1604900.0,12.1247,12.1294,12.078,12.078,1604900.0
2007-06-21 15:50:00,25.85,25.96,25.83,25.96,2601900.0,12.078,12.1294,12.0686,12.1294,2601900.0
2007-06-22 09:30:00,25.77,25.88,25.67,25.78,1479000.0,12.0406,12.092,11.9939,12.0453,1479000.0
2007-06-22 09:40:00,25.78,25.85,25.68,25.76,1009900.0,12.0453,12.078,11.9985,12.0359,1009900.0
2007-06-22 09:50:00,25.76,25.8,25.73,25.78,828400.0,12.0359,12.0546,12.0219,12.0453,828400.0
2007-06-22 10:00:00,25.78,25.78,25.67,25.71,1196900.0,12.0453,12.0453,11.9939,12.0126,1196900.0
2007-06-22 10:10:00,25.71,25.71,25.5,25.66,1281400.0,12.0126,12.0126,11.9144,11.9892,1281400.0
2007-06-22 10:20:00,25.66,25.7,25.65,25.66,977400.0,11.9892,12.0079,11.9845,11.9892,977400.0
2007-06-22 10:30:00,25.65,25.68,25.61,25.65,1191700.0,11.9845,11.9985,11.9658,11.9845,1191700.0
2007-06-22 10:40:00,25.65,25.68,25.64,25.67,692800.0,11.9845,11.9985,11.9799,11.9939,692800.0
2007-06-22 10:50:00,25.67,25.75,25.66,25.7,881500.0,11.9939,12.0312,11.9892,12.0079,881500.0
2007-06-22 11:00:00,25.7,25.71,25.64,25.65,750200.0,12.0079,12.0126,11.9799,11.9845,750200.0
2007-06-22 11:10:00,25.65,25.7,25.64,25.65,606700.0,11.9845,12.0079,11.9799,11.9845,606700.0
2007-06-22 11:20:00,25.64,25.67,25.62,25.63,775700.0,11.9799,11.9939,11.9705,11.9752,775700.0
2007-06-22 11:30:00,25.64,25.71,25.63,25.71,722900.0,11.9799,12.0126,11.9752,12.0126,722900.0
2007-06-22 11:40:00,25.71,25.74,25.6,25.63,1620800.0,12.0126,12.0266,11.9612,11.9752,1620800.0
2007-06-22 11:50:00,25.63,25.65,25.61,25.63,451400.0,11.9752,11.9845,11.9658,11.9752,451400.0
2007-06-22 12:00:00,25.64,25.66,25.62,25.63,821000.0,11.9799,11.9892,11.9705,11.9752,821000.0
2007-06-22 12:10:00,25.63,25.65,25.52,25.56,1102400.0,11.9752,11.9845,11.9238,11.9425,1102400.0
2007-06-22 12:20:00,25.56,25.58,25.45,25.46,1160300.0,11.9425,11.9518,11.8911,11.8958,1160300.0
2007-06-22 12:30:00,25.46,25.56,25.41,25.55,1597500.0,11.8958,11.9425,11.8724,11.9378,1597500.0
2007-06-22 12:40:00,25.55,25.62,25.48,25.6,930400.0,11.9378,11.9705,11.9051,11.9612,930400.0
2007-06-22 12:50:00,25.6,25.62,25.55,25.56,669500.0,11.9612,11.9705,11.9378,11.9425,669500.0
2007-06-22 13:00:00,25.57,25.57,25.45,25.48,865600.0,11.9471,11.9471,11.8911,11.9051,865600.0
2007-06-22 13:10:00,25.48,25.56,25.45,25.54,1108200.0,11.9051,11.9425,11.8911,11.9331,1108200.0
2007-06-22 13:20:00,25.54,25.64,25.52,25.59,930100.0,11.9331,11.9799,11.9238,11.9565,930100.0
2007-06-22 13:30:00,25.59,25.62,25.52,25.55,798500.0,11.9565,11.9705,11.9238,11.9378,798500.0
2007-06-22 13:40:00,25.56,25.57,25.51,25.52,550200.0,11.9425,11.9471,11.9191,11.9238,550200.0
2007-06-22 13:50:00,25.53,25.53,25.46,25.48,975700.0,11.9285,11.9285,11.8958,11.9051,975700.0
2007-06-22 14:00:00,25.47,25.5,25.44,25.5,658900.0,11.9004,11.9144,11.8864,11.9144,658900.0
2007-06-22 14:10:00,25.49,25.55,25.49,25.54,716300.0,11.9098,11.9378,11.9098,11.9331,716300.0
2007-06-22 14:20:00,25.54,25.59,25.5,25.59,931900.0,11.9331,11.9565,11.9144,11.9565,931900.0
2007-06-22 14:30:00,25.58,25.59,25.51,25.55,798400.0,11.9518,11.9565,11.9191,11.9378,798400.0
2007-06-22 14:40:00,25.54,25.58,25.53,25.53,775600.0,11.9331,11.9518,11.9285,11.9285,775600.0
2007-06-22 14:50:00,25.53,25.58,25.53,25.55,830300.0,11.9285,11.9518,11.9285,11.9378,830300.0
2007-06-22 15:00:00,25.55,25.57,25.53,25.55,784200.0,11.9378,11.9471,11.9285,11.9378,784200.0
2007-06-22 15:10:00,25.55,25.56,25.53,25.54,553000.0,11.9378,11.9425,11.9285,11.9331,553000.0
2007-06-22 15:20:00,25.54,25.55,25.49,25.5,1426100.0,11.9331,11.9378,11.9098,11.9144,1426100.0
2007-06-22 15:30:00,25.5,25.52,25.41,25.42,1847500.0,11.9144,11.9238,11.8724,11.8771,1847500.0
2007-06-22 15:40:00,25.43,25.5,25.4,25.46,3551200.0,11.8817,11.9144,11.8677,11.8958,3551200.0
2007-06-22 15:50:00,25.46,25.5,25.38,25.46,5706400.0,11.8958,11.9144,11.8584,11.8958,5706400.0
2007-06-25 09:30:00,25.5,25.6,25.48,25.51,1509600.0,11.9144,11.9612,11.9051,11.9191,1509600.0
2007-06-25 09:40:00,25.51,25.58,25.5,25.51,910100.0,11.9191,11.9518,11.9144,11.9191,910100.0
2007-06-25 09:50:00,25.51,25.56,25.47,25.54,742900.0,11.9191,11.9425,11.9004,11.9331,742900.0
2007-06-25 10:00:00,25.55,25.58,25.51,25.51,804100.0,11.9378,11.9518,11.9191,11.9191,804100.0
2007-06-25 10:10:00,25.52,25.59,25.51,25.57,958000.0,11.9238,11.9565,11.9191,11.9471,958000.0
2007-06-25 10:20:00,25.58,25.63,25.57,25.59,809600.0,11.9518,11.9752,11.9471,11.9565,809600.0
2007-06-25 10:30:00,25.59,25.64,25.56,25.58,656100.0,11.9565,11.9799,11.9425,11.9518,656100.0
2007-06-25 10:40:00,25.57,25.6,25.55,25.59,682200.0,11.9471,11.9612,11.9378,11.9565,682200.0
2007-06-25 10:50:00,25.58,25.63,25.57,25.61,1560200.0,11.9518,11.9752,11.9471,11.9658,1560200.0
2007-06-25 11:00:00,25.61,25.66,25.58,25.62,1227400.0,11.9658,11.9892,11.9518,11.9705,1227400.0
2007-06-25 11:10:00,25.62,25.69,25.62,25.68,771300.0,11.9705,12.0032,11.9705,11.9985,771300.0
2007-06-25 11:20:00,25.68,25.68,25.63,25.66,768900.0,11.9985,11.9985,11.9752,11.9892,768900.0
2007-06-25 11:30:00,25.66,25.69,25.61,25.62,609800.0,11.9892,12.0032,11.9658,11.9705,609800.0
2007-06-25 11:40:00,25.63,25.67,25.6,25.67,680400.0,11.9752,11.9939,11.9612,11.9939,680400.0
2007-06-25 11:50:00,25.66,25.67,25.63,25.66,416600.0,11.9892,11.9939,11.9752,11.9892,416600.0
2007-06-25 12:00:00,25.65,25.71,25.65,25.7,672400.0,11.9845,12.0126,11.9845,12.0079,672400.0
2007-06-25 12:10:00,25.71,25.75,25.69,25.72,879500.0,12.0126,12.0312,12.0032,12.0172,879500.0
2007-06-25 12:20:00,25.72,25.73,25.68,25.7,370900.0,12.0172,12.0219,11.9985,12.0079,370900.0
2007-06-25 12:30:00,25.7,25.72,25.68,25.7,570100.0,12.0079,12.0172,11.9985,12.0079,570100.0
2007-06-25 12:40:00,25.69,25.7,25.68,25.69,273400.0,12.0032,12.0079,11.9985,12.0032,273400.0
2007-06-25 12:50:00,25.69,25.7,25.66,25.69,734100.0,12.0032,12.0079,11.9892,12.0032,734100.0
2007-06-25 13:00:00,25.68,25.69,25.64,25.66,599000.0,11.9985,12.0032,11.9799,11.9892,599000.0
2007-06-25 13:10:00,25.65,25.67,25.6,25.61,386200.0,11.9845,11.9939,11.9612,11.9658,386200.0
2007-06-25 13:20:00,25.61,25.65,25.6,25.61,566500.0,11.9658,11.9845,11.9612,11.9658,566500.0
2007-06-25 13:30:00,25.61,25.65,25.61,25.64,507700.0,11.9658,11.9845,11.9658,11.9799,507700.0
2007-06-25 13:40:00,25.65,25.65,25.61,25.63,560800.0,11.9845,11.9845,11.9658,11.9752,560800.0
2007-06-25 13:50:00,25.62,25.63,25.58,25.58,497700.0,11.9705,11.9752,11.9518,11.9518,497700.0
2007-06-25 14:00:00,25.58,25.6,25.53,25.55,901300.0,11.9518,11.9612,11.9285,11.9378,901300.0
2007-06-25 14:10:00,25.54,25.55,25.46,25.5,1304500.0,11.9331,11.9378,11.8958,11.9144,1304500.0
2007-06-25 14:20:00,25.5,25.52,25.46,25.47,673800.0,11.9144,11.9238,11.8958,11.9004,673800.0
2007-06-25 14:30:00,25.47,25.47,25.35,25.41,1358900.0,11.9004,11.9004,11.8444,11.8724,1358900.0
2007-06-25 14:40:00,25.4,25.44,25.34,25.34,1042100.0,11.8677,11.8864,11.8397,11.8397,1042100.0
2007-06-25 14:50:00,25.34,25.4,25.33,25.35,924200.0,11.8397,11.8677,11.835,11.8444,924200.0
2007-06-25 15:00:00,25.36,25.49,25.31,25.32,970400.0,11.849,11.9098,11.8257,11.8303,970400.0
2007-06-25 15:10:00,25.33,25.4,25.32,25.37,861700.0,11.835,11.8677,11.8303,11.8537,861700.0
2007-06-25 15:20:00,25.38,25.45,25.38,25.44,1016900.0,11.8584,11.8911,11.8584,11.8864,1016900.0
2007-06-25 15:30:00,25.44,25.5,25.43,25.48,924500.0,11.8864,11.9144,11.8817,11.9051,924500.0
2007-06-25 15:40:00,25.49,25.49,25.36,25.38,1526500.0,11.9098,11.9098,11.849,11.8584,1526500.0
2007-06-25 15:50:00,25.38,25.44,25.36,25.42,2258300.0,11.8584,11.8864,11.849,11.8771,2258300.0
2007-06-26 09:30:00,25.48,25.53,25.45,25.53,1307900.0,11.9051,11.9285,11.8911,11.9285,1307900.0
2007-06-26 09:40:00,25.53,25.56,25.49,25.52,957500.0,11.9285,11.9425,11.9098,11.9238,957500.0
2007-06-26 09:50:00,25.52,25.54,25.46,25.52,752400.0,11.9238,11.9331,11.8958,11.9238,752400.0
2007-06-26 10:00:00,25.52,25.55,25.47,25.51,1142000.0,11.9238,11.9378,11.9004,11.9191,1142000.0
2007-06-26 10:10:00,25.5,25.5,25.4,25.42,1164900.0,11.9144,11.9144,11.8677,11.8771,1164900.0
2007-06-26 10:20:00,25.41,25.46,25.36,25.45,1504300.0,11.8724,11.8958,11.849,11.8911,1504300.0
2007-06-26 10:30:00,25.44,25.68,25.44,25.66,1438500.0,11.8864,11.9985,11.8864,11.9892,1438500.0
2007-06-26 10:40:00,25.66,25.66,25.5,25.56,1992200.0,11.9892,11.9892,11.9144,11.9425,1992200.0
2007-06-26 10:50:00,25.56,25.61,25.5,25.52,991100.0,11.9425,11.9658,11.9144,11.9238,991100.0
2007-06-26 11:00:00,25.51,25.62,25.51,25.6,906300.0,11.9191,11.9705,11.9191,11.9612,906300.0
2007-06-26 11:10:00,25.61,25.66,25.59,25.63,908500.0,11.9658,11.9892,11.9565,11.9752,908500.0
2007-06-26 11:20:00,25.63,25.71,25.63,25.67,859300.0,11.9752,12.0126,11.9752,11.9939,859300.0
2007-06-26 11:30:00,25.67,25.71,25.65,25.69,691900.0,11.9939,12.0126,11.9845,12.0032,691900.0
2007-06-26 11:40:00,25.69,25.74,25.68,25.72,852700.0,12.0032,12.0266,11.9985,12.0172,852700.0
2007-06-26 11:50:00,25.72,25.73,25.68,25.69,540700.0,12.0172,12.0219,11.9985,12.0032,540700.0
2007-06-26 12:00:00,25.69,25.71,25.67,25.67,750500.0,12.0032,12.0126,11.9939,11.9939,750500.0
2007-06-26 12:10:00,25.67,25.69,25.63,25.66,573900.0,11.9939,12.0032,11.9752,11.9892,573900.0
2007-06-26 12:20:00,25.65,25.7,25.65,25.69,358300.0,11.9845,12.0079,11.9845,12.0032,358300.0
2007-06-26 12:30:00,25.7,25.7,25.61,25.61,581900.0,12.0079,12.0079,11.9658,11.9658,581900.0
2007-06-26 12:40:00,25.61,25.66,25.61,25.65,501100.0,11.9658,11.9892,11.9658,11.9845,501100.0
2007-06-26 12:50:00,25.65,25.67,25.63,25.67,508800.0,11.9845,11.9939,11.9752,11.9939,508800.0
2007-06-26 13:00:00,25.66,25.69,25.66,25.69,571500.0,11.9892,12.0032,11.9892,12.0032,571500.0
2007-06-26 13:10:00,25.69,25.74,25.68,25.73,899900.0,12.0032,12.0266,11.9985,12.0219,899900.0
2007-06-26 13:20:00,25.72,25.73,25.7,25.71,836200.0,12.0172,12.0219,12.0079,12.0126,836200.0
2007-06-26 13:30:00,25.71,25.73,25.69,25.71,928900.0,12.0126,12.0219,12.0032,12.0126,928900.0
2007-06-26 13:40:00,25.71,25.73,25.68,25.68,895800.0,12.0126,12.0219,11.9985,11.9985,895800.0
2007-06-26 13:50:00,25.68,25.69,25.65,25.67,669200.0,11.9985,12.0032,11.9845,11.9939,669200.0
2007-06-26 14:00:00,25.67,25.72,25.67,25.7,845700.0,11.9939,12.0172,11.9939,12.0079,845700.0
2007-06-26 14:10:00,25.7,25.71,25.67,25.7,600700.0,12.0079,12.0126,11.9939,12.0079,600700.0
2007-06-26 14:20:00,25.7,25.71,25.61,25.64,1144700.0,12.0079,12.0126,11.9658,11.9799,1144700.0
2007-06-26 14:30:00,25.64,25.66,25.55,25.55,1113500.0,11.9799,11.9892,11.9378,11.9378,1113500.0
2007-06-26 14:40:00,25.55,25.6,25.52,25.6,1154200.0,11.9378,11.9612,11.9238,11.9612,1154200.0
2007-06-26 14:50:00,25.59,25.63,25.57,25.6,1012200.0,11.9565,11.9752,11.9471,11.9612,1012200.0
2007-06-26 15:00:00,25.6,25.61,25.54,25.58,1127300.0,11.9612,11.9658,11.9331,11.9518,1127300.0
2007-06-26 15:10:00,25.58,25.68,25.58,25.63,1107000.0,11.9518,11.9985,11.9518,11.9752,1107000.0
2007-06-26 15:20:00,25.62,25.64,25.6,25.63,993800.0,11.9705,11.9799,11.9612,11.9752,993800.0
2007-06-26 15:30:00,25.62,25.64,25.6,25.62,678600.0,11.9705,11.9799,11.9612,11.9705,678600.0
2007-06-26 15:40:00,25.62,25.62,25.55,25.56,1218200.0,11.9705,11.9705,11.9378,11.9425,1218200.0
2007-06-26 15:50:00,25.57,25.61,25.56,25.57,1631200.0,11.9471,11.9658,11.9425,11.9471,1631200.0
2007-06-27 09:30:00,25.52,25.59,25.38,25.59,1610200.0,11.9238,11.9565,11.8584,11.9565,1610200.0
2007-06-27 09:40:00,25.58,25.67,25.55,25.64,931200.0,11.9518,11.9939,11.9378,11.9799,931200.0
2007-06-27 09:50:00,25.64,25.71,25.63,25.65,1258000.0,11.9799,12.0126,11.9752,11.9845,1258000.0
2007-06-27 10:00:00,25.65,25.67,25.56,25.65,1245400.0,11.9845,11.9939,11.9425,11.9845,1245400.0
2007-06-27 10:10:00,25.64,25.67,25.59,25.63,981100.0,11.9799,11.9939,11.9565,11.9752,981100.0
2007-06-27 10:20:00,25.63,25.73,25.59,25.73,1498000.0,11.9752,12.0219,11.9565,12.0219,1498000.0
2007-06-27 10:30:00,25.73,25.75,25.66,25.68,1420800.0,12.0219,12.0312,11.9892,11.9985,1420800.0
2007-06-27 10:40:00,25.69,25.72,25.6,25.62,1031900.0,12.0032,12.0172,11.9612,11.9705,1031900.0
2007-06-27 10:50:00,25.62,25.63,25.57,25.61,863400.0,11.9705,11.9752,11.9471,11.9658,863400.0
2007-06-27 11:00:00,25.6,25.62,25.56,25.59,965000.0,11.9612,11.9705,11.9425,11.9565,965000.0
2007-06-27 11:10:00,25.6,25.69,25.59,25.67,1142700.0,11.9612,12.0032,11.9565,11.9939,1142700.0
2007-06-27 11:20:00,25.66,25.67,25.6,25.61,509400.0,11.9892,11.9939,11.9612,11.9658,509400.0
2007-06-27 11:30:00,25.61,25.62,25.59,25.61,546400.0,11.9658,11.9705,11.9565,11.9658,546400.0
2007-06-27 11:40:00,25.61,25.63,25.58,25.59,678100.0,11.9658,11.9752,11.9518,11.9565,678100.0
2007-06-27 11:50:00,25.59,25.61,25.51,25.53,682500.0,11.9565,11.9658,11.9191,11.9285,682500.0
2007-06-27 12:00:00,25.52,25.59,25.52,25.55,619700.0,11.9238,11.9565,11.9238,11.9378,619700.0
2007-06-27 12:10:00,25.55,25.56,25.51,25.51,387000.0,11.9378,11.9425,11.9191,11.9191,387000.0
2007-06-27 12:20:00,25.51,25.56,25.51,25.56,818300.0,11.9191,11.9425,11.9191,11.9425,818300.0
2007-06-27 12:30:00,25.56,25.63,25.55,25.61,580200.0,11.9425,11.9752,11.9378,11.9658,580200.0
2007-06-27 12:40:00,25.61,25.65,25.6,25.64,849100.0,11.9658,11.9845,11.9612,11.9799,849100.0
2007-06-27 12:50:00,25.63,25.67,25.62,25.64,828900.0,11.9752,11.9939,11.9705,11.9799,828900.0
2007-06-27 13:00:00,25.65,25.66,25.63,25.64,556800.0,11.9845,11.9892,11.9752,11.9799,556800.0
2007-06-27 13:10:00,25.64,25.65,25.53,25.57,621100.0,11.9799,11.9845,11.9285,11.9471,621100.0
2007-06-27 13:20:00,25.57,25.6,25.51,25.51,556000.0,11.9471,11.9612,11.9191,11.9191,556000.0
2007-06-27 13:30:00,25.52,25.53,25.47,25.5,992500.0,11.9238,11.9285,11.9004,11.9144,992500.0
2007-06-27 13:40:00,25.5,25.53,25.47,25.51,469700.0,11.9144,11.9285,11.9004,11.9191,469700.0
2007-06-27 13:50:00,25.52,25.57,25.51,25.53,519900.0,11.9238,11.9471,11.9191,11.9285,519900.0
2007-06-27 14:00:00,25.54,25.59,25.51,25.53,721900.0,11.9331,11.9565,11.9191,11.9285,721900.0
2007-06-27 14:10:00,25.53,25.59,25.52,25.56,656300.0,11.9285,11.9565,11.9238,11.9425,656300.0
2007-06-27 14:20:00,25.56,25.57,25.53,25.56,400300.0,11.9425,11.9471,11.9285,11.9425,400300.0
2007-06-27 14:30:00,25.56,25.56,25.53,25.54,338300.0,11.9425,11.9425,11.9285,11.9331,338300.0
2007-06-27 14:40:00,25.53,25.56,25.5,25.54,568800.0,11.9285,11.9425,11.9144,11.9331,568800.0
2007-06-27 14:50:00,25.55,25.55,25.52,25.54,273200.0,11.9378,11.9378,11.9238,11.9331,273200.0
2007-06-27 15:00:00,25.53,25.57,25.52,25.55,704200.0,11.9285,11.9471,11.9238,11.9378,704200.0
2007-06-27 15:10:00,25.56,25.57,25.55,25.56,460600.0,11.9425,11.9471,11.9378,11.9425,460600.0
2007-06-27 15:20:00,25.57,25.58,25.54,25.58,695000.0,11.9471,11.9518,11.9331,11.9518,695000.0
2007-06-27 15:30:00,25.58,25.63,25.57,25.59,725600.0,11.9518,11.9752,11.9471,11.9565,725600.0
2007-06-27 15:40:00,25.59,25.63,25.58,25.61,1041100.0,11.9565,11.9752,11.9518,11.9658,1041100.0
2007-06-27 15:50:00,25.61,25.63,25.58,25.63,1332300.0,11.9658,11.9752,11.9518,11.9752,1332300.0
2007-06-28 09:30:00,25.53,25.71,25.5,25.67,1167000.0,11.9285,12.0126,11.9144,11.9939,1167000.0
2007-06-28 09:40:00,25.67,25.71,25.57,25.57,1147100.0,11.9939,12.0126,11.9471,11.9471,1147100.0
2007-06-28 09:50:00,25.58,25.66,25.56,25.61,1509300.0,11.9518,11.9892,11.9425,11.9658,1509300.0
2007-06-28 10:00:00,25.62,25.65,25.57,25.58,556300.0,11.9705,11.9845,11.9471,11.9518,556300.0
2007-06-28 10:10:00,25.58,25.62,25.57,25.58,626000.0,11.9518,11.9705,11.9471,11.9518,626000.0
2007-06-28 10:20:00,25.59,25.61,25.51,25.53,798400.0,11.9565,11.9658,11.9191,11.9285,798400.0
2007-06-28 10:30:00,25.53,25.57,25.52,25.53,627700.0,11.9285,11.9471,11.9238,11.9285,627700.0
2007-06-28 10:40:00,25.54,25.67,25.54,25.65,1635200.0,11.9331,11.9939,11.9331,11.9845,1635200.0
2007-06-28 10:50:00,25.65,25.65,25.59,25.6,812700.0,11.9845,11.9845,11.9565,11.9612,812700.0
2007-06-28 11:00:00,25.59,25.6,25.55,25.58,416600.0,11.9565,11.9612,11.9378,11.9518,416600.0
2007-06-28 11:10:00,25.57,25.63,25.56,25.62,676700.0,11.9471,11.9752,11.9425,11.9705,676700.0
2007-06-28 11:20:00,25.62,25.64,25.59,25.61,612000.0,11.9705,11.9799,11.9565,11.9658,612000.0
2007-06-28 11:30:00,25.61,25.64,25.59,25.6,728800.0,11.9658,11.9799,11.9565,11.9612,728800.0
2007-06-28 11:40:00,25.61,25.64,25.6,25.61,405600.0,11.9658,11.9799,11.9612,11.9658,405600.0
2007-06-28 11:50:00,25.61,25.63,25.58,25.61,420800.0,11.9658,11.9752,11.9518,11.9658,420800.0
2007-06-28 12:00:00,25.62,25.64,25.6,25.63,349400.0,11.9705,11.9799,11.9612,11.9752,349400.0
2007-06-28 12:10:00,25.63,25.63,25.58,25.58,361900.0,11.9752,11.9752,11.9518,11.9518,361900.0
2007-06-28 12:20:00,25.58,25.6,25.55,25.59,410200.0,11.9518,11.9612,11.9378,11.9565,410200.0
2007-06-28 12:30:00,25.58,25.63,25.57,25.6,491000.0,11.9518,11.9752,11.9471,11.9612,491000.0
2007-06-28 12:40:00,25.61,25.63,25.6,25.63,167800.0,11.9658,11.9752,11.9612,11.9752,167800.0
2007-06-28 12:50:00,25.63,25.68,25.62,25.64,558900.0,11.9752,11.9985,11.9705,11.9799,558900.0
2007-06-28 13:00:00,25.63,25.65,25.62,25.64,293900.0,11.9752,11.9845,11.9705,11.9799,293900.0
2007-06-28 13:10:00,25.65,25.66,25.62,25.66,282200.0,11.9845,11.9892,11.9705,11.9892,282200.0
2007-06-28 13:20:00,25.65,25.68,25.64,25.68,370600.0,11.9845,11.9985,11.9799,11.9985,370600.0
2007-06-28 13:30:00,25.67,25.72,25.66,25.71,652000.0,11.9939,12.0172,11.9892,12.0126,652000.0
2007-06-28 13:40:00,25.71,25.72,25.69,25.7,349700.0,12.0126,12.0172,12.0032,12.0079,349700.0
2007-06-28 13:50:00,25.7,25.77,25.69,25.73,724300.0,12.0079,12.0406,12.0032,12.0219,724300.0
2007-06-28 14:00:00,25.73,25.74,25.69,25.73,356900.0,12.0219,12.0266,12.0032,12.0219,356900.0
2007-06-28 14:10:00,25.72,25.83,25.65,25.78,997200.0,12.0172,12.0686,11.9845,12.0453,997200.0
2007-06-28 14:20:00,25.78,25.8,25.72,25.74,1130100.0,12.0453,12.0546,12.0172,12.0266,1130100.0
2007-06-28 14:30:00,25.73,25.74,25.62,25.64,918400.0,12.0219,12.0266,11.9705,11.9799,918400.0
2007-06-28 14:40:00,25.64,25.79,25.64,25.77,1000800.0,11.9799,12.0499,11.9799,12.0406,1000800.0
2007-06-28 14:50:00,25.77,25.79,25.75,25.77,934100.0,12.0406,12.0499,12.0312,12.0406,934100.0
2007-06-28 15:00:00,25.77,25.78,25.73,25.78,1341000.0,12.0406,12.0453,12.0219,12.0453,1341000.0
2007-06-28 15:10:00,25.78,25.82,25.76,25.78,912900.0,12.0453,12.064,12.0359,12.0453,912900.0
2007-06-28 15:20:00,25.78,25.79,25.74,25.76,1182400.0,12.0453,12.0499,12.0266,12.0359,1182400.0
2007-06-28 15:30:00,25.75,25.78,25.72,25.74,1101900.0,12.0312,12.0453,12.0172,12.0266,1101900.0
2007-06-28 15:40:00,25.74,25.75,25.6,25.64,2509500.0,12.0266,12.0312,11.9612,11.9799,2509500.0
2007-06-28 15:50:00,25.65,25.78,25.63,25.63,1917000.0,11.9845,12.0453,11.9752,11.9752,1917000.0
2007-06-29 09:30:00,25.77,25.78,25.6,25.64,1417400.0,12.0406,12.0453,11.9612,11.9799,1417400.0
2007-06-29 09:40:00,25.63,25.65,25.58,25.6,731000.0,11.9752,11.9845,11.9518,11.9612,731000.0
2007-06-29 09:50:00,25.61,25.64,25.55,25.63,1151100.0,11.9658,11.9799,11.9378,11.9752,1151100.0
2007-06-29 10:00:00,25.63,25.65,25.55,25.57,4494500.0,11.9752,11.9845,11.9378,11.9471,4494500.0
2007-06-29 10:10:00,25.57,25.63,25.56,25.61,441200.0,11.9471,11.9752,11.9425,11.9658,441200.0
2007-06-29 10:20:00,25.61,25.63,25.56,25.61,990700.0,11.9658,11.9752,11.9425,11.9658,990700.0
2007-06-29 10:30:00,25.61,25.65,25.6,25.63,618100.0,11.9658,11.9845,11.9612,11.9752,618100.0
2007-06-29 10:40:00,25.63,25.65,25.62,25.64,365000.0,11.9752,11.9845,11.9705,11.9799,365000.0
2007-06-29 10:50:00,25.64,25.64,25.6,25.61,400400.0,11.9799,11.9799,11.9612,11.9658,400400.0
2007-06-29 11:00:00,25.61,25.62,25.57,25.57,602400.0,11.9658,11.9705,11.9471,11.9471,602400.0
2007-06-29 11:10:00,25.57,25.6,25.56,25.59,370400.0,11.9471,11.9612,11.9425,11.9565,370400.0
2007-06-29 11:20:00,25.59,25.6,25.57,25.59,380300.0,11.9565,11.9612,11.9471,11.9565,380300.0
2007-06-29 11:30:00,25.59,25.63,25.58,25.62,531600.0,11.9565,11.9752,11.9518,11.9705,531600.0
2007-06-29 11:40:00,25.63,25.64,25.59,25.62,460700.0,11.9752,11.9799,11.9565,11.9705,460700.0
2007-06-29 11:50:00,25.61,25.62,25.54,25.55,701700.0,11.9658,11.9705,11.9331,11.9378,701700.0
2007-06-29 12:00:00,25.55,25.56,25.51,25.52,623900.0,11.9378,11.9425,11.9191,11.9238,623900.0
2007-06-29 12:10:00,25.53,25.53,25.5,25.52,687700.0,11.9285,11.9285,11.9144,11.9238,687700.0
2007-06-29 12:20:00,25.52,25.54,25.5,25.52,697300.0,11.9238,11.9331,11.9144,11.9238,697300.0
2007-06-29 12:30:00,25.52,25.53,25.43,25.46,1153300.0,11.9238,11.9285,11.8817,11.8958,1153300.0
2007-06-29 12:40:00,25.46,25.51,25.46,25.49,578100.0,11.8958,11.9191,11.8958,11.9098,578100.0
2007-06-29 12:50:00,25.49,25.52,25.48,25.49,589400.0,11.9098,11.9238,11.9051,11.9098,589400.0
2007-06-29 13:00:00,25.49,25.52,25.46,25.47,660100.0,11.9098,11.9238,11.8958,11.9004,660100.0
2007-06-29 13:10:00,25.46,25.5,25.46,25.49,957000.0,11.8958,11.9144,11.8958,11.9098,957000.0
2007-06-29 13:20:00,25.49,25.51,25.47,25.48,671000.0,11.9098,11.9191,11.9004,11.9051,671000.0
2007-06-29 13:30:00,25.48,25.52,25.47,25.49,721600.0,11.9051,11.9238,11.9004,11.9098,721600.0
2007-06-29 13:40:00,25.49,25.56,25.48,25.56,793100.0,11.9098,11.9425,11.9051,11.9425,793100.0
2007-06-29 13:50:00,25.56,25.58,25.54,25.55,602300.0,11.9425,11.9518,11.9331,11.9378,602300.0
2007-06-29 14:00:00,25.56,25.56,25.45,25.48,1229200.0,11.9425,11.9425,11.8911,11.9051,1229200.0
2007-06-29 14:10:00,25.48,25.53,25.44,25.52,883400.0,11.9051,11.9285,11.8864,11.9238,883400.0
2007-06-29 14:20:00,25.51,25.54,25.49,25.5,978200.0,11.9191,11.9331,11.9098,11.9144,978200.0
2007-06-29 14:30:00,25.5,25.56,25.47,25.54,853400.0,11.9144,11.9425,11.9004,11.9331,853400.0
2007-06-29 14:40:00,25.53,25.59,25.52,25.55,903000.0,11.9285,11.9565,11.9238,11.9378,903000.0
2007-06-29 14:50:00,25.55,25.58,25.53,25.58,769900.0,11.9378,11.9518,11.9285,11.9518,769900.0
2007-06-29 15:00:00,25.58,25.59,25.42,25.48,1706600.0,11.9518,11.9565,11.8771,11.9051,1706600.0
2007-06-29 15:10:00,25.47,25.49,25.38,25.46,1648600.0,11.9004,11.9098,11.8584,11.8958,1648600.0
2007-06-29 15:20:00,25.45,25.48,25.36,25.38,1170600.0,11.8911,11.9051,11.849,11.8584,1170600.0
2007-06-29 15:30:00,25.37,25.52,25.37,25.51,1170500.0,11.8537,11.9238,11.8537,11.9191,1170500.0
2007-06-29 15:40:00,25.51,25.57,25.5,25.56,2573800.0,11.9191,11.9471,11.9144,11.9425,2573800.0
2007-06-29 15:50:00,25.56,25.57,25.52,25.56,2078100.0,11.9425,11.9471,11.9238,11.9425,2078100.0
2007-07-03 09:30:00,25.79,25.9,25.77,25.87,1269900.0,12.0499,12.1013,12.0406,12.0873,1269900.0
2007-07-03 09:40:00,25.88,25.95,25.86,25.89,801000.0,12.092,12.1247,12.0826,12.0967,801000.0
2007-07-03 09:50:00,25.9,25.94,25.89,25.93,420500.0,12.1013,12.12,12.0967,12.1154,420500.0
2007-07-03 10:00:00,25.93,25.96,25.89,25.9,887600.0,12.1154,12.1294,12.0967,12.1013,887600.0
2007-07-03 10:10:00,25.91,25.94,25.9,25.92,719300.0,12.106,12.12,12.1013,12.1107,719300.0
2007-07-03 10:20:00,25.92,25.92,25.9,25.91,656300.0,12.1107,12.1107,12.1013,12.106,656300.0
2007-07-03 10:30:00,25.92,25.94,25.91,25.94,797000.0,12.1107,12.12,12.106,12.12,797000.0
2007-07-03 10:40:00,25.94,25.94,25.91,25.92,421800.0,12.12,12.12,12.106,12.1107,421800.0
2007-07-03 10:50:00,25.91,25.92,25.89,25.91,790500.0,12.106,12.1107,12.0967,12.106,790500.0
2007-07-03 11:00:00,25.91,25.92,25.88,25.89,638800.0,12.106,12.1107,12.092,12.0967,638800.0
2007-07-03 11:10:00,25.89,25.9,25.87,25.88,737000.0,12.0967,12.1013,12.0873,12.092,737000.0
2007-07-03 11:20:00,25.88,25.92,25.87,25.89,683200.0,12.092,12.1107,12.0873,12.0967,683200.0
2007-07-03 11:30:00,25.89,25.91,25.87,25.89,673400.0,12.0967,12.106,12.0873,12.0967,673400.0
2007-07-03 11:40:00,25.89,25.92,25.88,25.88,429200.0,12.0967,12.1107,12.092,12.092,429200.0
2007-07-03 11:50:00,25.89,25.89,25.85,25.86,688200.0,12.0967,12.0967,12.078,12.0826,688200.0
2007-07-03 12:00:00,25.86,25.88,25.84,25.86,1050300.0,12.0826,12.092,12.0733,12.0826,1050300.0
2007-07-03 12:10:00,25.87,25.87,25.84,25.86,640800.0,12.0873,12.0873,12.0733,12.0826,640800.0
2007-07-03 12:20:00,25.86,25.9,25.82,25.82,718600.0,12.0826,12.1013,12.064,12.064,718600.0
2007-07-03 12:30:00,25.82,25.85,25.81,25.83,1542800.0,12.064,12.078,12.0593,12.0686,1542800.0
2007-07-03 12:40:00,25.84,25.84,25.79,25.8,1113300.0,12.0733,12.0733,12.0499,12.0546,1113300.0
2007-07-03 12:50:00,25.8,25.84,25.79,25.83,1000000.0,12.0546,12.0733,12.0499,12.0686,1000000.0
2007-07-05 09:30:00,25.81,25.85,25.73,25.8,1713900.0,12.0593,12.078,12.0219,12.0546,1713900.0
2007-07-05 09:40:00,25.81,25.89,25.8,25.89,762900.0,12.0593,12.0967,12.0546,12.0967,762900.0
2007-07-05 09:50:00,25.88,25.97,25.88,25.9,1186300.0,12.092,12.134,12.092,12.1013,1186300.0
2007-07-05 10:00:00,25.9,25.93,25.89,25.91,1159300.0,12.1013,12.1154,12.0967,12.106,1159300.0
2007-07-05 10:10:00,25.91,25.92,25.87,25.89,931900.0,12.106,12.1107,12.0873,12.0967,931900.0
2007-07-05 10:20:00,25.89,25.91,25.88,25.9,943300.0,12.0967,12.106,12.092,12.1013,943300.0
2007-07-05 10:30:00,25.91,25.96,25.9,25.95,732200.0,12.106,12.1294,12.1013,12.1247,732200.0
2007-07-05 10:40:00,25.95,25.96,25.94,25.94,545200.0,12.1247,12.1294,12.12,12.12,545200.0
2007-07-05 10:50:00,25.94,25.96,25.92,25.94,763700.0,12.12,12.1294,12.1107,12.12,763700.0
2007-07-05 11:00:00,25.94,25.98,25.93,25.95,879500.0,12.12,12.1387,12.1154,12.1247,879500.0
2007-07-05 11:10:00,25.95,25.99,25.94,25.98,525600.0,12.1247,12.1434,12.12,12.1387,525600.0
2007-07-05 11:20:00,25.99,26.03,25.98,26.01,1297200.0,12.1434,12.1621,12.1387,12.1527,1297200.0
2007-07-05 11:30:00,26.01,26.02,25.98,26.01,416500.0,12.1527,12.1574,12.1387,12.1527,416500.0
2007-07-05 11:40:00,26.02,26.1,26.01,26.04,1777200.0,12.1574,12.1948,12.1527,12.1667,1777200.0
2007-07-05 11:50:00,26.04,26.06,25.97,25.98,688500.0,12.1667,12.1761,12.134,12.1387,688500.0
2007-07-05 12:00:00,25.98,26.04,25.98,26.04,448200.0,12.1387,12.1667,12.1387,12.1667,448200.0
2007-07-05 12:10:00,26.04,26.05,25.96,25.98,705600.0,12.1667,12.1714,12.1294,12.1387,705600.0
2007-07-05 12:20:00,25.98,26.01,25.95,25.96,466700.0,12.1387,12.1527,12.1247,12.1294,466700.0
2007-07-05 12:30:00,25.96,25.98,25.87,25.88,950000.0,12.1294,12.1387,12.0873,12.092,950000.0
2007-07-05 12:40:00,25.88,25.92,25.87,25.91,529600.0,12.092,12.1107,12.0873,12.106,529600.0
2007-07-05 12:50:00,25.91,25.95,25.89,25.91,530500.0,12.106,12.1247,12.0967,12.106,530500.0
2007-07-05 13:00:00,25.91,25.94,25.89,25.9,268500.0,12.106,12.12,12.0967,12.1013,268500.0
2007-07-05 13:10:00,25.9,25.95,25.89,25.95,406900.0,12.1013,12.1247,12.0967,12.1247,406900.0
2007-07-05 13:20:00,25.94,25.95,25.84,25.93,238600.0,12.12,12.1247,12.0733,12.1154,238600.0
2007-07-05 13:30:00,25.93,25.98,25.92,25.94,484800.0,12.1154,12.1387,12.1107,12.12,484800.0
2007-07-05 13:40:00,25.94,25.96,25.91,25.94,445400.0,12.12,12.1294,12.106,12.12,445400.0
2007-07-05 13:50:00,25.94,25.95,25.92,25.92,326400.0,12.12,12.1247,12.1107,12.1107,326400.0
2007-07-05 14:00:00,25.93,25.93,25.91,25.91,277200.0,12.1154,12.1154,12.106,12.106,277200.0
2007-07-05 14:10:00,25.92,25.94,25.9,25.93,610700.0,12.1107,12.12,12.1013,12.1154,610700.0
2007-07-05 14:20:00,25.93,25.93,25.91,25.93,360900.0,12.1154,12.1154,12.106,12.1154,360900.0
2007-07-05 14:30:00,25.92,25.94,25.92,25.92,372400.0,12.1107,12.12,12.1107,12.1107,372400.0
2007-07-05 14:40:00,25.92,25.93,25.91,25.91,338700.0,12.1107,12.1154,12.106,12.106,338700.0
2007-07-05 14:50:00,25.91,25.92,25.89,25.92,474100.0,12.106,12.1107,12.0967,12.1107,474100.0
2007-07-05 15:00:00,25.92,25.92,25.89,25.91,543500.0,12.1107,12.1107,12.0967,12.106,543500.0
2007-07-05 15:10:00,25.91,25.94,25.91,25.92,821600.0,12.106,12.12,12.106,12.1107,821600.0
2007-07-05 15:20:00,25.92,25.92,25.9,25.91,473700.0,12.1107,12.1107,12.1013,12.106,473700.0
2007-07-05 15:30:00,25.91,25.92,25.9,25.92,533500.0,12.106,12.1107,12.1013,12.1107,533500.0
2007-07-05 15:40:00,25.92,25.93,25.91,25.93,667700.0,12.1107,12.1154,12.106,12.1154,667700.0
2007-07-05 15:50:00,25.92,25.94,25.9,25.92,1008700.0,12.1107,12.12,12.1013,12.1107,1008700.0
2007-07-06 09:30:00,25.87,25.93,25.83,25.85,912400.0,12.0873,12.1154,12.0686,12.078,912400.0
2007-07-06 09:40:00,25.85,25.88,25.78,25.83,835000.0,12.078,12.092,12.0453,12.0686,835000.0
2007-07-06 09:50:00,25.84,25.88,25.81,25.86,679100.0,12.0733,12.092,12.0593,12.0826,679100.0
2007-07-06 10:00:00,25.86,25.95,25.85,25.93,666300.0,12.0826,12.1247,12.078,12.1154,666300.0
2007-07-06 10:10:00,25.93,25.94,25.87,25.92,887000.0,12.1154,12.12,12.0873,12.1107,887000.0
2007-07-06 10:20:00,25.91,25.92,25.87,25.89,546500.0,12.106,12.1107,12.0873,12.0967,546500.0
2007-07-06 10:30:00,25.89,25.91,25.85,25.87,523500.0,12.0967,12.106,12.078,12.0873,523500.0
2007-07-06 10:40:00,25.87,25.89,25.83,25.86,614400.0,12.0873,12.0967,12.0686,12.0826,614400.0
2007-07-06 10:50:00,25.86,25.91,25.86,25.87,502400.0,12.0826,12.106,12.0826,12.0873,502400.0
2007-07-06 11:00:00,25.88,25.89,25.83,25.85,541200.0,12.092,12.0967,12.0686,12.078,541200.0
2007-07-06 11:10:00,25.85,25.89,25.85,25.87,488900.0,12.078,12.0967,12.078,12.0873,488900.0
2007-07-06 11:20:00,25.87,25.88,25.84,25.86,221400.0,12.0873,12.092,12.0733,12.0826,221400.0
2007-07-06 11:30:00,25.85,25.91,25.85,25.91,539600.0,12.078,12.106,12.078,12.106,539600.0
2007-07-06 11:40:00,25.91,25.92,25.89,25.89,278600.0,12.106,12.1107,12.0967,12.0967,278600.0
2007-07-06 11:50:00,25.89,25.9,25.84,25.85,518000.0,12.0967,12.1013,12.0733,12.078,518000.0
2007-07-06 12:00:00,25.84,25.86,25.82,25.82,457800.0,12.0733,12.0826,12.064,12.064,457800.0
2007-07-06 12:10:00,25.82,25.84,25.79,25.8,611100.0,12.064,12.0733,12.0499,12.0546,611100.0
2007-07-06 12:20:00,25.8,25.81,25.74,25.78,686800.0,12.0546,12.0593,12.0266,12.0453,686800.0
2007-07-06 12:30:00,25.77,25.79,25.76,25.78,389700.0,12.0406,12.0499,12.0359,12.0453,389700.0
2007-07-06 12:40:00,25.77,25.78,25.76,25.77,159900.0,12.0406,12.0453,12.0359,12.0406,159900.0
2007-07-06 12:50:00,25.76,25.8,25.76,25.79,255100.0,12.0359,12.0546,12.0359,12.0499,255100.0
2007-07-06 13:00:00,25.79,25.8,25.76,25.77,168300.0,12.0499,12.0546,12.0359,12.0406,168300.0
2007-07-06 13:10:00,25.77,25.78,25.77,25.77,172500.0,12.0406,12.0453,12.0406,12.0406,172500.0
2007-07-06 13:20:00,25.78,25.78,25.77,25.77,183000.0,12.0453,12.0453,12.0406,12.0406,183000.0
2007-07-06 13:30:00,25.77,25.78,25.7,25.74,739700.0,12.0406,12.0453,12.0079,12.0266,739700.0
2007-07-06 13:40:00,25.74,25.75,25.71,25.74,314500.0,12.0266,12.0312,12.0126,12.0266,314500.0
2007-07-06 13:50:00,25.74,25.76,25.72,25.75,439900.0,12.0266,12.0359,12.0172,12.0312,439900.0
2007-07-06 14:00:00,25.76,25.79,25.73,25.79,429500.0,12.0359,12.0499,12.0219,12.0499,429500.0
2007-07-06 14:10:00,25.78,25.82,25.78,25.81,419800.0,12.0453,12.064,12.0453,12.0593,419800.0
2007-07-06 14:20:00,25.8,25.81,25.78,25.81,385200.0,12.0546,12.0593,12.0453,12.0593,385200.0
2007-07-06 14:30:00,25.8,25.86,25.8,25.84,454300.0,12.0546,12.0826,12.0546,12.0733,454300.0
2007-07-06 14:40:00,25.84,25.87,25.83,25.85,582200.0,12.0733,12.0873,12.0686,12.078,582200.0
2007-07-06 14:50:00,25.86,25.87,25.85,25.86,506300.0,12.0826,12.0873,12.078,12.0826,506300.0
2007-07-06 15:00:00,25.86,25.91,25.86,25.89,520400.0,12.0826,12.106,12.0826,12.0967,520400.0
2007-07-06 15:10:00,25.89,25.92,25.88,25.89,626700.0,12.0967,12.1107,12.092,12.0967,626700.0
2007-07-06 15:20:00,25.9,25.92,25.88,25.91,619600.0,12.1013,12.1107,12.092,12.106,619600.0
2007-07-06 15:30:00,25.91,25.93,25.89,25.9,679000.0,12.106,12.1154,12.0967,12.1013,679000.0
2007-07-06 15:40:00,25.9,25.94,25.89,25.93,1123300.0,12.1013,12.12,12.0967,12.1154,1123300.0
2007-07-06 15:50:00,25.93,25.93,25.87,25.91,1393100.0,12.1154,12.1154,12.0873,12.106,1393100.0
2007-07-09 09:30:00,25.91,25.95,25.84,25.88,892200.0,12.106,12.1247,12.0733,12.092,892200.0
2007-07-09 09:40:00,25.87,25.97,25.87,25.93,796400.0,12.0873,12.134,12.0873,12.1154,796400.0
2007-07-09 09:50:00,25.93,25.95,25.9,25.9,477400.0,12.1154,12.1247,12.1013,12.1013,477400.0
2007-07-09 10:00:00,25.91,25.91,25.88,25.9,423100.0,12.106,12.106,12.092,12.1013,423100.0
2007-07-09 10:10:00,25.91,25.92,25.89,25.92,528900.0,12.106,12.1107,12.0967,12.1107,528900.0
2007-07-09 10:20:00,25.92,25.98,25.91,25.95,954700.0,12.1107,12.1387,12.106,12.1247,954700.0
2007-07-09 10:30:00,25.95,25.97,25.91,25.94,709500.0,12.1247,12.134,12.106,12.12,709500.0
2007-07-09 10:40:00,25.94,25.94,25.87,25.87,762700.0,12.12,12.12,12.0873,12.0873,762700.0
2007-07-09 10:50:00,25.87,25.9,25.86,25.87,735100.0,12.0873,12.1013,12.0826,12.0873,735100.0
2007-07-09 11:00:00,25.87,25.91,25.86,25.88,402000.0,12.0873,12.106,12.0826,12.092,402000.0
2007-07-09 11:10:00,25.88,25.88,25.83,25.85,546900.0,12.092,12.092,12.0686,12.078,546900.0
2007-07-09 11:20:00,25.84,25.89,25.83,25.88,644700.0,12.0733,12.0967,12.0686,12.092,644700.0
2007-07-09 11:30:00,25.88,25.89,25.86,25.86,386500.0,12.092,12.0967,12.0826,12.0826,386500.0
2007-07-09 11:40:00,25.88,25.88,25.83,25.83,328900.0,12.092,12.092,12.0686,12.0686,328900.0
2007-07-09 11:50:00,25.83,25.87,25.81,25.85,623300.0,12.0686,12.0873,12.0593,12.078,623300.0
2007-07-09 12:00:00,25.85,25.88,25.85,25.87,370800.0,12.078,12.092,12.078,12.0873,370800.0
2007-07-09 12:10:00,25.86,25.87,25.84,25.86,299600.0,12.0826,12.0873,12.0733,12.0826,299600.0
2007-07-09 12:20:00,25.86,25.87,25.84,25.86,319300.0,12.0826,12.0873,12.0733,12.0826,319300.0
2007-07-09 12:30:00,25.85,25.88,25.83,25.85,353600.0,12.078,12.092,12.0686,12.078,353600.0
2007-07-09 12:40:00,25.84,25.85,25.83,25.84,240500.0,12.0733,12.078,12.0686,12.0733,240500.0
2007-07-09 12:50:00,25.84,25.89,25.84,25.88,414300.0,12.0733,12.0967,12.0733,12.092,414300.0
2007-07-09 13:00:00,25.88,25.9,25.85,25.85,411600.0,12.092,12.1013,12.078,12.078,411600.0
2007-07-09 13:10:00,25.85,25.89,25.85,25.86,617900.0,12.078,12.0967,12.078,12.0826,617900.0
2007-07-09 13:20:00,25.85,25.87,25.83,25.84,735200.0,12.078,12.0873,12.0686,12.0733,735200.0
2007-07-09 13:30:00,25.85,25.85,25.81,25.82,626100.0,12.078,12.078,12.0593,12.064,626100.0
2007-07-09 13:40:00,25.82,25.83,25.81,25.83,352000.0,12.064,12.0686,12.0593,12.0686,352000.0
2007-07-09 13:50:00,25.83,25.86,25.82,25.86,366500.0,12.0686,12.0826,12.064,12.0826,366500.0
2007-07-09 14:00:00,25.86,25.87,25.81,25.83,348500.0,12.0826,12.0873,12.0593,12.0686,348500.0
2007-07-09 14:10:00,25.82,25.83,25.8,25.82,364800.0,12.064,12.0686,12.0546,12.064,364800.0
2007-07-09 14:20:00,25.82,25.85,25.78,25.78,869800.0,12.064,12.078,12.0453,12.0453,869800.0
2007-07-09 14:30:00,25.78,25.8,25.77,25.78,575600.0,12.0453,12.0546,12.0406,12.0453,575600.0
2007-07-09 14:40:00,25.79,25.84,25.78,25.81,443100.0,12.0499,12.0733,12.0453,12.0593,443100.0
2007-07-09 14:50:00,25.82,25.85,25.81,25.84,346800.0,12.064,12.078,12.0593,12.0733,346800.0
2007-07-09 15:00:00,25.84,25.88,25.8,25.84,778100.0,12.0733,12.092,12.0546,12.0733,778100.0
2007-07-09 15:10:00,25.85,25.89,25.83,25.89,427200.0,12.078,12.0967,12.0686,12.0967,427200.0
2007-07-09 15:20:00,25.89,25.91,25.85,25.88,1642400.0,12.0967,12.106,12.078,12.092,1642400.0
2007-07-09 15:30:00,25.88,25.89,25.86,25.89,493300.0,12.092,12.0967,12.0826,12.0967,493300.0
2007-07-09 15:40:00,25.88,25.91,25.86,25.9,1112700.0,12.092,12.106,12.0826,12.1013,1112700.0
2007-07-09 15:50:00,25.89,25.89,25.85,25.87,1028500.0,12.0967,12.0967,12.078,12.0873,1028500.0
2007-07-10 09:30:00,25.77,25.85,25.73,25.79,1230100.0,12.0406,12.078,12.0219,12.0499,1230100.0
2007-07-10 09:40:00,25.8,25.8,25.73,25.77,643000.0,12.0546,12.0546,12.0219,12.0406,643000.0
2007-07-10 09:50:00,25.77,25.8,25.75,25.8,1280200.0,12.0406,12.0546,12.0312,12.0546,1280200.0
2007-07-10 10:00:00,25.8,25.81,25.77,25.79,732700.0,12.0546,12.0593,12.0406,12.0499,732700.0
2007-07-10 10:10:00,25.79,25.79,25.77,25.78,859700.0,12.0499,12.0499,12.0406,12.0453,859700.0
2007-07-10 10:20:00,25.77,25.78,25.74,25.74,797700.0,12.0406,12.0453,12.0266,12.0266,797700.0
2007-07-10 10:30:00,25.75,25.8,25.72,25.74,1110700.0,12.0312,12.0546,12.0172,12.0266,1110700.0
2007-07-10 10:40:00,25.75,25.75,25.68,25.69,872400.0,12.0312,12.0312,11.9985,12.0032,872400.0
2007-07-10 10:50:00,25.7,25.77,25.69,25.75,582200.0,12.0079,12.0406,12.0032,12.0312,582200.0
2007-07-10 11:00:00,25.76,25.81,25.75,25.79,528200.0,12.0359,12.0593,12.0312,12.0499,528200.0
2007-07-10 11:10:00,25.8,25.88,25.78,25.85,957400.0,12.0546,12.092,12.0453,12.078,957400.0
2007-07-10 11:20:00,25.85,25.89,25.84,25.88,637000.0,12.078,12.0967,12.0733,12.092,637000.0
2007-07-10 11:30:00,25.87,25.89,25.85,25.86,546300.0,12.0873,12.0967,12.078,12.0826,546300.0
2007-07-10 11:40:00,25.86,25.88,25.84,25.86,533400.0,12.0826,12.092,12.0733,12.0826,533400.0
2007-07-10 11:50:00,25.86,25.86,25.83,25.85,259600.0,12.0826,12.0826,12.0686,12.078,259600.0
2007-07-10 12:00:00,25.86,25.87,25.85,25.85,197700.0,12.0826,12.0873,12.078,12.078,197700.0
2007-07-10 12:10:00,25.85,25.86,25.8,25.82,482300.0,12.078,12.0826,12.0546,12.064,482300.0
2007-07-10 12:20:00,25.82,25.84,25.79,25.79,384600.0,12.064,12.0733,12.0499,12.0499,384600.0
2007-07-10 12:30:00,25.79,25.84,25.78,25.82,767200.0,12.0499,12.0733,12.0453,12.064,767200.0
2007-07-10 12:40:00,25.83,25.83,25.77,25.8,473800.0,12.0686,12.0686,12.0406,12.0546,473800.0
2007-07-10 12:50:00,25.8,25.83,25.77,25.79,700200.0,12.0546,12.0686,12.0406,12.0499,700200.0
2007-07-10 13:00:00,25.79,25.81,25.75,25.76,880200.0,12.0499,12.0593,12.0312,12.0359,880200.0
2007-07-10 13:10:00,25.77,25.81,25.75,25.77,467600.0,12.0406,12.0593,12.0312,12.0406,467600.0
2007-07-10 13:20:00,25.77,25.78,25.7,25.75,802600.0,12.0406,12.0453,12.0079,12.0312,802600.0
2007-07-10 13:30:00,25.76,25.77,25.73,25.74,484300.0,12.0359,12.0406,12.0219,12.0266,484300.0
2007-07-10 13:40:00,25.74,25.76,25.65,25.67,897000.0,12.0266,12.0359,11.9845,11.9939,897000.0
2007-07-10 13:50:00,25.67,25.68,25.63,25.65,1038900.0,11.9939,11.9985,11.9752,11.9845,1038900.0
2007-07-10 14:00:00,25.66,25.67,25.61,25.63,875100.0,11.9892,11.9939,11.9658,11.9752,875100.0
2007-07-10 14:10:00,25.64,25.67,25.6,25.65,1402400.0,11.9799,11.9939,11.9612,11.9845,1402400.0
2007-07-10 14:20:00,25.65,25.66,25.64,25.65,487100.0,11.9845,11.9892,11.9799,11.9845,487100.0
2007-07-10 14:30:00,25.65,25.7,25.64,25.64,832000.0,11.9845,12.0079,11.9799,11.9799,832000.0
2007-07-10 14:40:00,25.65,25.67,25.62,25.62,757400.0,11.9845,11.9939,11.9705,11.9705,757400.0
2007-07-10 14:50:00,25.63,25.66,25.62,25.64,675500.0,11.9752,11.9892,11.9705,11.9799,675500.0
2007-07-10 15:00:00,25.64,25.67,25.6,25.63,1155300.0,11.9799,11.9939,11.9612,11.9752,1155300.0
2007-07-10 15:10:00,25.62,25.63,25.57,25.59,1334600.0,11.9705,11.9752,11.9471,11.9565,1334600.0
2007-07-10 15:20:00,25.59,25.63,25.58,25.61,731200.0,11.9565,11.9752,11.9518,11.9658,731200.0
2007-07-10 15:30:00,25.61,25.61,25.54,25.54,1164400.0,11.9658,11.9658,11.9331,11.9331,1164400.0
2007-07-10 15:40:00,25.54,25.6,25.53,25.59,1629200.0,11.9331,11.9612,11.9285,11.9565,1629200.0
2007-07-10 15:50:00,25.59,25.62,25.55,25.55,2167600.0,11.9565,11.9705,11.9378,11.9378,2167600.0
2007-07-11 09:30:00,25.51,25.69,25.51,25.68,1219000.0,11.9191,12.0032,11.9191,11.9985,1219000.0
2007-07-11 09:40:00,25.68,25.72,25.65,25.67,801200.0,11.9985,12.0172,11.9845,11.9939,801200.0
2007-07-11 09:50:00,25.67,25.67,25.58,25.66,1351000.0,11.9939,11.9939,11.9518,11.9892,1351000.0
2007-07-11 10:00:00,25.65,25.7,25.6,25.67,950600.0,11.9845,12.0079,11.9612,11.9939,950600.0
2007-07-11 10:10:00,25.67,25.71,25.63,25.64,1538800.0,11.9939,12.0126,11.9752,11.9799,1538800.0
2007-07-11 10:20:00,25.64,25.67,25.62,25.65,970400.0,11.9799,11.9939,11.9705,11.9845,970400.0
2007-07-11 10:30:00,25.65,25.65,25.55,25.56,1598900.0,11.9845,11.9845,11.9378,11.9425,1598900.0
2007-07-11 10:40:00,25.56,25.58,25.54,25.56,834600.0,11.9425,11.9518,11.9331,11.9425,834600.0
2007-07-11 10:50:00,25.57,25.58,25.54,25.55,811800.0,11.9471,11.9518,11.9331,11.9378,811800.0
2007-07-11 11:00:00,25.55,25.57,25.52,25.56,757800.0,11.9378,11.9471,11.9238,11.9425,757800.0
2007-07-11 11:10:00,25.55,25.56,25.52,25.54,438700.0,11.9378,11.9425,11.9238,11.9331,438700.0
2007-07-11 11:20:00,25.53,25.54,25.49,25.5,717800.0,11.9285,11.9331,11.9098,11.9144,717800.0
2007-07-11 11:30:00,25.51,25.52,25.47,25.48,558900.0,11.9191,11.9238,11.9004,11.9051,558900.0
2007-07-11 11:40:00,25.48,25.51,25.48,25.49,528300.0,11.9051,11.9191,11.9051,11.9098,528300.0
2007-07-11 11:50:00,25.49,25.52,25.48,25.51,652800.0,11.9098,11.9238,11.9051,11.9191,652800.0
2007-07-11 12:00:00,25.51,25.53,25.44,25.46,1789300.0,11.9191,11.9285,11.8864,11.8958,1789300.0
2007-07-11 12:10:00,25.46,25.51,25.45,25.47,1463900.0,11.8958,11.9191,11.8911,11.9004,1463900.0
2007-07-11 12:20:00,25.47,25.48,25.44,25.45,496200.0,11.9004,11.9051,11.8864,11.8911,496200.0
2007-07-11 12:30:00,25.45,25.49,25.45,25.47,584800.0,11.8911,11.9098,11.8911,11.9004,584800.0
2007-07-11 12:40:00,25.47,25.47,25.43,25.43,742400.0,11.9004,11.9004,11.8817,11.8817,742400.0
2007-07-11 12:50:00,25.43,25.44,25.4,25.42,904500.0,11.8817,11.8864,11.8677,11.8771,904500.0
2007-07-11 13:00:00,25.42,25.45,25.41,25.42,1324100.0,11.8771,11.8911,11.8724,11.8771,1324100.0
2007-07-11 13:10:00,25.42,25.43,25.41,25.42,528700.0,11.8771,11.8817,11.8724,11.8771,528700.0
2007-07-11 13:20:00,25.42,25.45,25.41,25.43,1130300.0,11.8771,11.8911,11.8724,11.8817,1130300.0
2007-07-11 13:30:00,25.43,25.49,25.43,25.49,814300.0,11.8817,11.9098,11.8817,11.9098,814300.0
2007-07-11 13:40:00,25.48,25.5,25.47,25.48,544700.0,11.9051,11.9144,11.9004,11.9051,544700.0
2007-07-11 13:50:00,25.49,25.49,25.44,25.46,662100.0,11.9098,11.9098,11.8864,11.8958,662100.0
2007-07-11 14:00:00,25.45,25.48,25.42,25.43,1267200.0,11.8911,11.9051,11.8771,11.8817,1267200.0
2007-07-11 14:10:00,25.43,25.45,25.42,25.44,848600.0,11.8817,11.8911,11.8771,11.8864,848600.0
2007-07-11 14:20:00,25.43,25.46,25.42,25.45,633100.0,11.8817,11.8958,11.8771,11.8911,633100.0
2007-07-11 14:30:00,25.45,25.46,25.43,25.44,701400.0,11.8911,11.8958,11.8817,11.8864,701400.0
2007-07-11 14:40:00,25.44,25.45,25.41,25.42,955500.0,11.8864,11.8911,11.8724,11.8771,955500.0
2007-07-11 14:50:00,25.42,25.43,25.38,25.38,1249400.0,11.8771,11.8817,11.8584,11.8584,1249400.0
2007-07-11 15:00:00,25.39,25.42,25.38,25.42,824700.0,11.863,11.8771,11.8584,11.8771,824700.0
2007-07-11 15:10:00,25.41,25.42,25.38,25.41,806900.0,11.8724,11.8771,11.8584,11.8724,806900.0
2007-07-11 15:20:00,25.41,25.5,25.39,25.44,1449700.0,11.8724,11.9144,11.863,11.8864,1449700.0
2007-07-11 15:30:00,25.44,25.45,25.41,25.42,1406400.0,11.8864,11.8911,11.8724,11.8771,1406400.0
2007-07-11 15:40:00,25.41,25.44,25.41,25.44,1546800.0,11.8724,11.8864,11.8724,11.8864,1546800.0
2007-07-11 15:50:00,25.44,25.48,25.43,25.48,1715100.0,11.8864,11.9051,11.8817,11.9051,1715100.0
2007-07-12 09:30:00,25.55,25.55,25.38,25.4,2303800.0,11.9378,11.9378,11.8584,11.8677,2303800.0
2007-07-12 09:40:00,25.41,25.47,25.4,25.44,1297200.0,11.8724,11.9004,11.8677,11.8864,1297200.0
2007-07-12 09:50:00,25.44,25.47,25.43,25.47,1159900.0,11.8864,11.9004,11.8817,11.9004,1159900.0
2007-07-12 10:00:00,25.46,25.49,25.45,25.45,891800.0,11.8958,11.9098,11.8911,11.8911,891800.0
2007-07-12 10:10:00,25.45,25.54,25.45,25.54,996700.0,11.8911,11.9331,11.8911,11.9331,996700.0
2007-07-12 10:20:00,25.54,25.55,25.5,25.53,1074800.0,11.9331,11.9378,11.9144,11.9285,1074800.0
2007-07-12 10:30:00,25.53,25.58,25.52,25.57,1382600.0,11.9285,11.9518,11.9238,11.9471,1382600.0
2007-07-12 10:40:00,25.57,25.57,25.47,25.56,961500.0,11.9471,11.9471,11.9004,11.9425,961500.0
2007-07-12 10:50:00,25.56,25.58,25.54,25.56,1117900.0,11.9425,11.9518,11.9331,11.9425,1117900.0
2007-07-12 11:00:00,25.56,25.6,25.56,25.58,800300.0,11.9425,11.9612,11.9425,11.9518,800300.0
2007-07-12 11:10:00,25.58,25.62,25.57,25.57,925700.0,11.9518,11.9705,11.9471,11.9471,925700.0
2007-07-12 11:20:00,25.58,25.61,25.57,25.61,988900.0,11.9518,11.9658,11.9471,11.9658,988900.0
2007-07-12 11:30:00,25.61,25.69,25.45,25.68,1664900.0,11.9658,12.0032,11.8911,11.9985,1664900.0
2007-07-12 11:40:00,25.67,25.7,25.63,25.67,486900.0,11.9939,12.0079,11.9752,11.9939,486900.0
2007-07-12 11:50:00,25.67,25.69,25.65,25.68,578800.0,11.9939,12.0032,11.9845,11.9985,578800.0
2007-07-12 12:00:00,25.68,25.72,25.67,25.72,623700.0,11.9985,12.0172,11.9939,12.0172,623700.0
2007-07-12 12:10:00,25.72,25.76,25.69,25.75,836500.0,12.0172,12.0359,12.0032,12.0312,836500.0
2007-07-12 12:20:00,25.75,25.79,25.74,25.79,523200.0,12.0312,12.0499,12.0266,12.0499,523200.0
2007-07-12 12:30:00,25.79,25.8,25.74,25.75,504200.0,12.0499,12.0546,12.0266,12.0312,504200.0
2007-07-12 12:40:00,25.75,25.78,25.73,25.77,674700.0,12.0312,12.0453,12.0219,12.0406,674700.0
2007-07-12 12:50:00,25.78,25.79,25.76,25.77,544100.0,12.0453,12.0499,12.0359,12.0406,544100.0
2007-07-12 13:00:00,25.77,25.8,25.77,25.79,472000.0,12.0406,12.0546,12.0406,12.0499,472000.0
2007-07-12 13:10:00,25.79,25.84,25.78,25.81,588400.0,12.0499,12.0733,12.0453,12.0593,588400.0
2007-07-12 13:20:00,25.82,25.84,25.8,25.83,329900.0,12.064,12.0733,12.0546,12.0686,329900.0
2007-07-12 13:30:00,25.83,25.84,25.77,25.77,448100.0,12.0686,12.0733,12.0406,12.0406,448100.0
2007-07-12 13:40:00,25.77,25.8,25.76,25.79,734500.0,12.0406,12.0546,12.0359,12.0499,734500.0
2007-07-12 13:50:00,25.79,25.79,25.76,25.76,275000.0,12.0499,12.0499,12.0359,12.0359,275000.0
2007-07-12 14:00:00,25.76,25.78,25.73,25.75,909600.0,12.0359,12.0453,12.0219,12.0312,909600.0
2007-07-12 14:10:00,25.76,25.77,25.74,25.76,587700.0,12.0359,12.0406,12.0266,12.0359,587700.0
2007-07-12 14:20:00,25.76,25.78,25.75,25.77,294800.0,12.0359,12.0453,12.0312,12.0406,294800.0
2007-07-12 14:30:00,25.78,25.82,25.76,25.82,690700.0,12.0453,12.064,12.0359,12.064,690700.0
2007-07-12 14:40:00,25.82,25.83,25.8,25.82,926700.0,12.064,12.0686,12.0546,12.064,926700.0
2007-07-12 14:50:00,25.83,25.89,25.82,25.87,1617700.0,12.0686,12.0967,12.064,12.0873,1617700.0
2007-07-12 15:00:00,25.86,25.88,25.84,25.85,749400.0,12.0826,12.092,12.0733,12.078,749400.0
2007-07-12 15:10:00,25.85,25.9,25.85,25.9,773600.0,12.078,12.1013,12.078,12.1013,773600.0
2007-07-12 15:20:00,25.9,25.93,25.89,25.9,1355200.0,12.1013,12.1154,12.0967,12.1013,1355200.0
2007-07-12 15:30:00,25.9,25.98,25.9,25.96,1356500.0,12.1013,12.1387,12.1013,12.1294,1356500.0
2007-07-12 15:40:00,25.97,26.0,25.95,25.96,2370200.0,12.134,12.1481,12.1247,12.1294,2370200.0
2007-07-12 15:50:00,25.96,26.0,25.89,26.0,2948500.0,12.1294,12.1481,12.0967,12.1481,2948500.0
2007-07-13 09:30:00,25.97,26.0,25.91,25.91,1240100.0,12.134,12.1481,12.106,12.106,1240100.0
2007-07-13 09:40:00,25.91,25.94,25.9,25.92,784000.0,12.106,12.12,12.1013,12.1107,784000.0
2007-07-13 09:50:00,25.91,25.92,25.83,25.86,655000.0,12.106,12.1107,12.0686,12.0826,655000.0
2007-07-13 10:00:00,25.86,25.89,25.81,25.83,1073500.0,12.0826,12.0967,12.0593,12.0686,1073500.0
2007-07-13 10:10:00,25.83,25.84,25.78,25.81,657100.0,12.0686,12.0733,12.0453,12.0593,657100.0
2007-07-13 10:20:00,25.81,25.88,25.78,25.87,738500.0,12.0593,12.092,12.0453,12.0873,738500.0
2007-07-13 10:30:00,25.86,25.9,25.85,25.88,1303000.0,12.0826,12.1013,12.078,12.092,1303000.0
2007-07-13 10:40:00,25.88,25.93,25.86,25.92,775900.0,12.092,12.1154,12.0826,12.1107,775900.0
2007-07-13 10:50:00,25.92,25.97,25.9,25.97,736100.0,12.1107,12.134,12.1013,12.134,736100.0
2007-07-13 11:00:00,25.97,26.03,25.95,26.0,1300700.0,12.134,12.1621,12.1247,12.1481,1300700.0
2007-07-13 11:10:00,26.0,26.01,25.98,26.0,693200.0,12.1481,12.1527,12.1387,12.1481,693200.0
2007-07-13 11:20:00,26.0,26.02,25.99,26.0,817900.0,12.1481,12.1574,12.1434,12.1481,817900.0
2007-07-13 11:30:00,25.99,26.0,25.9,25.93,850200.0,12.1434,12.1481,12.1013,12.1154,850200.0
2007-07-13 11:40:00,25.93,25.96,25.92,25.95,427400.0,12.1154,12.1294,12.1107,12.1247,427400.0
2007-07-13 11:50:00,25.94,25.98,25.91,25.92,389400.0,12.12,12.1387,12.106,12.1107,389400.0
2007-07-13 12:00:00,25.91,25.92,25.88,25.9,562600.0,12.106,12.1107,12.092,12.1013,562600.0
2007-07-13 12:10:00,25.9,25.93,25.89,25.89,573300.0,12.1013,12.1154,12.0967,12.0967,573300.0
2007-07-13 12:20:00,25.9,25.94,25.89,25.94,797300.0,12.1013,12.12,12.0967,12.12,797300.0
2007-07-13 12:30:00,25.94,25.99,25.93,25.98,776700.0,12.12,12.1434,12.1154,12.1387,776700.0
2007-07-13 12:40:00,25.98,25.99,25.97,25.99,243200.0,12.1387,12.1434,12.134,12.1434,243200.0
2007-07-13 12:50:00,25.99,26.01,25.98,26.0,378300.0,12.1434,12.1527,12.1387,12.1481,378300.0
2007-07-13 13:00:00,25.99,26.01,25.97,26.0,1923400.0,12.1434,12.1527,12.134,12.1481,1923400.0
2007-07-13 13:10:00,25.99,26.01,25.98,26.0,345500.0,12.1434,12.1527,12.1387,12.1481,345500.0
2007-07-13 13:20:00,26.0,26.02,25.99,25.99,454900.0,12.1481,12.1574,12.1434,12.1434,454900.0
2007-07-13 13:30:00,25.99,26.0,25.97,25.99,197100.0,12.1434,12.1481,12.134,12.1434,197100.0
2007-07-13 13:40:00,25.99,25.99,25.96,25.98,400700.0,12.1434,12.1434,12.1294,12.1387,400700.0
2007-07-13 13:50:00,25.98,25.98,25.97,25.98,172200.0,12.1387,12.1387,12.134,12.1387,172200.0
2007-07-13 14:00:00,25.97,25.99,25.96,25.98,353700.0,12.134,12.1434,12.1294,12.1387,353700.0
2007-07-13 14:10:00,25.98,26.01,25.98,26.0,397700.0,12.1387,12.1527,12.1387,12.1481,397700.0
2007-07-13 14:20:00,26.0,26.01,25.99,26.01,329800.0,12.1481,12.1527,12.1434,12.1527,329800.0
2007-07-13 14:30:00,26.01,26.02,26.0,26.01,514000.0,12.1527,12.1574,12.1481,12.1527,514000.0
2007-07-13 14:40:00,26.02,26.08,26.01,26.05,1221800.0,12.1574,12.1854,12.1527,12.1714,1221800.0
2007-07-13 14:50:00,26.06,26.09,26.04,26.05,1135000.0,12.1761,12.1901,12.1667,12.1714,1135000.0
2007-07-13 15:00:00,26.05,26.08,26.02,26.02,644300.0,12.1714,12.1854,12.1574,12.1574,644300.0
2007-07-13 15:10:00,26.02,26.03,25.99,26.01,524000.0,12.1574,12.1621,12.1434,12.1527,524000.0
2007-07-13 15:20:00,26.0,26.01,25.98,25.99,1059500.0,12.1481,12.1527,12.1387,12.1434,1059500.0
2007-07-13 15:30:00,26.0,26.01,25.98,25.99,779700.0,12.1481,12.1527,12.1387,12.1434,779700.0
2007-07-13 15:40:00,25.99,26.0,25.96,25.97,770400.0,12.1434,12.1481,12.1294,12.134,770400.0
2007-07-13 15:50:00,25.97,25.99,25.88,25.91,1847000.0,12.134,12.1434,12.092,12.106,1847000.0
2007-07-16 09:30:00,25.81,25.96,25.81,25.94,1012900.0,12.0593,12.1294,12.0593,12.12,1012900.0
2007-07-16 09:40:00,25.94,25.98,25.91,25.95,505700.0,12.12,12.1387,12.106,12.1247,505700.0
2007-07-16 09:50:00,25.96,25.98,25.9,25.93,1148000.0,12.1294,12.1387,12.1013,12.1154,1148000.0
2007-07-16 10:00:00,25.93,25.95,25.91,25.92,414700.0,12.1154,12.1247,12.106,12.1107,414700.0
2007-07-16 10:10:00,25.93,25.96,25.92,25.94,431000.0,12.1154,12.1294,12.1107,12.12,431000.0
2007-07-16 10:20:00,25.94,25.98,25.93,25.98,333100.0,12.12,12.1387,12.1154,12.1387,333100.0
2007-07-16 10:30:00,25.98,25.98,25.93,25.94,777000.0,12.1387,12.1387,12.1154,12.12,777000.0
2007-07-16 10:40:00,25.94,25.94,25.92,25.92,433000.0,12.12,12.12,12.1107,12.1107,433000.0
2007-07-16 10:50:00,25.92,25.93,25.91,25.92,548200.0,12.1107,12.1154,12.106,12.1107,548200.0
2007-07-16 11:00:00,25.92,25.93,25.9,25.91,1152200.0,12.1107,12.1154,12.1013,12.106,1152200.0
2007-07-16 11:10:00,25.92,25.95,25.91,25.95,1068500.0,12.1107,12.1247,12.106,12.1247,1068500.0
2007-07-16 11:20:00,25.94,25.95,25.93,25.94,431900.0,12.12,12.1247,12.1154,12.12,431900.0
2007-07-16 11:30:00,25.94,25.95,25.91,25.92,642500.0,12.12,12.1247,12.106,12.1107,642500.0
2007-07-16 11:40:00,25.93,25.94,25.91,25.93,223200.0,12.1154,12.12,12.106,12.1154,223200.0
2007-07-16 11:50:00,25.94,25.94,25.92,25.93,384500.0,12.12,12.12,12.1107,12.1154,384500.0
2007-07-16 12:00:00,25.93,25.96,25.93,25.95,301900.0,12.1154,12.1294,12.1154,12.1247,301900.0
2007-07-16 12:10:00,25.96,25.98,25.92,25.94,692500.0,12.1294,12.1387,12.1107,12.12,692500.0
2007-07-16 12:20:00,25.94,25.96,25.93,25.96,201200.0,12.12,12.1294,12.1154,12.1294,201200.0
2007-07-16 12:30:00,25.96,25.97,25.95,25.96,209300.0,12.1294,12.134,12.1247,12.1294,209300.0
2007-07-16 12:40:00,25.96,25.98,25.95,25.98,186000.0,12.1294,12.1387,12.1247,12.1387,186000.0
2007-07-16 12:50:00,25.98,25.99,25.96,25.97,321600.0,12.1387,12.1434,12.1294,12.134,321600.0
2007-07-16 13:00:00,25.97,25.99,25.96,25.97,273700.0,12.134,12.1434,12.1294,12.134,273700.0
2007-07-16 13:10:00,25.97,25.97,25.95,25.95,348500.0,12.134,12.134,12.1247,12.1247,348500.0
2007-07-16 13:20:00,25.95,25.99,25.94,25.98,247000.0,12.1247,12.1434,12.12,12.1387,247000.0
2007-07-16 13:30:00,25.98,25.99,25.96,25.99,458000.0,12.1387,12.1434,12.1294,12.1434,458000.0
2007-07-16 13:40:00,25.98,26.04,25.98,26.03,624100.0,12.1387,12.1667,12.1387,12.1621,624100.0
2007-07-16 13:50:00,26.04,26.04,25.98,26.0,960100.0,12.1667,12.1667,12.1387,12.1481,960100.0
2007-07-16 14:00:00,25.99,26.0,25.98,26.0,382800.0,12.1434,12.1481,12.1387,12.1481,382800.0
2007-07-16 14:10:00,26.0,26.0,25.96,25.98,765300.0,12.1481,12.1481,12.1294,12.1387,765300.0
2007-07-16 14:20:00,25.98,26.01,25.97,26.0,371500.0,12.1387,12.1527,12.134,12.1481,371500.0
2007-07-16 14:30:00,26.0,26.02,25.99,26.01,381100.0,12.1481,12.1574,12.1434,12.1527,381100.0
2007-07-16 14:40:00,26.01,26.06,26.0,26.04,709200.0,12.1527,12.1761,12.1481,12.1667,709200.0
2007-07-16 14:50:00,26.04,26.05,26.01,26.04,343300.0,12.1667,12.1714,12.1527,12.1667,343300.0
2007-07-16 15:00:00,26.03,26.04,26.02,26.03,294500.0,12.1621,12.1667,12.1574,12.1621,294500.0
2007-07-16 15:10:00,26.02,26.06,26.02,26.05,448900.0,12.1574,12.1761,12.1574,12.1714,448900.0
2007-07-16 15:20:00,26.05,26.07,26.03,26.06,642200.0,12.1714,12.1808,12.1621,12.1761,642200.0
2007-07-16 15:30:00,26.05,26.06,26.02,26.03,667400.0,12.1714,12.1761,12.1574,12.1621,667400.0
2007-07-16 15:40:00,26.03,26.1,26.03,26.09,1031300.0,12.1621,12.1948,12.1621,12.1901,1031300.0
2007-07-16 15:50:00,26.09,26.1,26.04,26.06,1246400.0,12.1901,12.1948,12.1667,12.1761,1246400.0
2007-07-17 09:30:00,26.04,26.07,25.95,26.07,1052500.0,12.1667,12.1808,12.1247,12.1808,1052500.0
2007-07-17 09:40:00,26.07,26.07,26.02,26.03,602700.0,12.1808,12.1808,12.1574,12.1621,602700.0
2007-07-17 09:50:00,26.04,26.04,25.98,26.0,548000.0,12.1667,12.1667,12.1387,12.1481,548000.0
2007-07-17 10:00:00,26.0,26.04,25.99,26.04,647200.0,12.1481,12.1667,12.1434,12.1667,647200.0
2007-07-17 10:10:00,26.04,26.05,26.02,26.04,650000.0,12.1667,12.1714,12.1574,12.1667,650000.0
2007-07-17 10:20:00,26.04,26.09,26.03,26.09,747700.0,12.1667,12.1901,12.1621,12.1901,747700.0
2007-07-17 10:30:00,26.09,26.14,26.08,26.08,927100.0,12.1901,12.2135,12.1854,12.1854,927100.0
2007-07-17 10:40:00,26.08,26.14,26.07,26.13,1038800.0,12.1854,12.2135,12.1808,12.2088,1038800.0
2007-07-17 10:50:00,26.13,26.14,26.09,26.1,562400.0,12.2088,12.2135,12.1901,12.1948,562400.0
2007-07-17 11:00:00,26.1,26.11,26.06,26.08,835200.0,12.1948,12.1995,12.1761,12.1854,835200.0
2007-07-17 11:10:00,26.08,26.11,26.04,26.08,737000.0,12.1854,12.1995,12.1667,12.1854,737000.0
2007-07-17 11:20:00,26.09,26.09,26.04,26.04,910200.0,12.1901,12.1901,12.1667,12.1667,910200.0
2007-07-17 11:30:00,26.05,26.08,26.03,26.05,817400.0,12.1714,12.1854,12.1621,12.1714,817400.0
2007-07-17 11:40:00,26.05,26.08,26.04,26.08,445800.0,12.1714,12.1854,12.1667,12.1854,445800.0
2007-07-17 11:50:00,26.07,26.1,26.07,26.08,313100.0,12.1808,12.1948,12.1808,12.1854,313100.0
2007-07-17 12:00:00,26.08,26.08,26.04,26.04,320600.0,12.1854,12.1854,12.1667,12.1667,320600.0
2007-07-17 12:10:00,26.05,26.07,26.03,26.03,900500.0,12.1714,12.1808,12.1621,12.1621,900500.0
2007-07-17 12:20:00,26.03,26.08,26.02,26.07,746100.0,12.1621,12.1854,12.1574,12.1808,746100.0
2007-07-17 12:30:00,26.07,26.12,26.07,26.11,1192300.0,12.1808,12.2041,12.1808,12.1995,1192300.0
2007-07-17 12:40:00,26.12,26.15,26.08,26.09,2390100.0,12.2041,12.2181,12.1854,12.1901,2390100.0
2007-07-17 12:50:00,26.09,26.1,26.04,26.06,1088900.0,12.1901,12.1948,12.1667,12.1761,1088900.0
2007-07-17 13:00:00,26.05,26.07,26.03,26.06,393500.0,12.1714,12.1808,12.1621,12.1761,393500.0
2007-07-17 13:10:00,26.06,26.08,26.03,26.07,369400.0,12.1761,12.1854,12.1621,12.1808,369400.0
2007-07-17 13:20:00,26.06,26.07,26.03,26.04,234300.0,12.1761,12.1808,12.1621,12.1667,234300.0
2007-07-17 13:30:00,26.04,26.06,26.0,26.06,346400.0,12.1667,12.1761,12.1481,12.1761,346400.0
2007-07-17 13:40:00,26.05,26.06,26.03,26.05,613300.0,12.1714,12.1761,12.1621,12.1714,613300.0
2007-07-17 13:50:00,26.06,26.09,26.04,26.06,653200.0,12.1761,12.1901,12.1667,12.1761,653200.0
2007-07-17 14:00:00,26.06,26.08,26.04,26.05,704500.0,12.1761,12.1854,12.1667,12.1714,704500.0
2007-07-17 14:10:00,26.05,26.08,26.03,26.05,605700.0,12.1714,12.1854,12.1621,12.1714,605700.0
2007-07-17 14:20:00,26.05,26.06,26.04,26.04,496900.0,12.1714,12.1761,12.1667,12.1667,496900.0
2007-07-17 14:30:00,26.04,26.06,26.03,26.05,620000.0,12.1667,12.1761,12.1621,12.1714,620000.0
2007-07-17 14:40:00,26.05,26.07,26.04,26.05,847500.0,12.1714,12.1808,12.1667,12.1714,847500.0
2007-07-17 14:50:00,26.04,26.06,26.04,26.05,774800.0,12.1667,12.1761,12.1667,12.1714,774800.0
2007-07-17 15:00:00,26.05,26.05,26.0,26.01,1176100.0,12.1714,12.1714,12.1481,12.1527,1176100.0
2007-07-17 15:10:00,26.02,26.02,25.95,25.96,1418600.0,12.1574,12.1574,12.1247,12.1294,1418600.0
2007-07-17 15:20:00,25.96,26.02,25.95,26.01,1482300.0,12.1294,12.1574,12.1247,12.1527,1482300.0
2007-07-17 15:30:00,26.01,26.03,26.0,26.02,707100.0,12.1527,12.1621,12.1481,12.1574,707100.0
2007-07-17 15:40:00,26.02,26.02,25.92,25.95,1365600.0,12.1574,12.1574,12.1107,12.1247,1365600.0
2007-07-17 15:50:00,25.95,26.01,25.95,25.98,1371500.0,12.1247,12.1527,12.1247,12.1387,1371500.0
2007-07-18 09:30:00,25.18,25.3,25.06,25.13,5921900.0,11.7649,11.821,11.7089,11.7416,5921900.0
2007-07-18 09:40:00,25.13,25.29,25.12,25.26,3862600.0,11.7416,11.8163,11.7369,11.8023,3862600.0
2007-07-18 09:50:00,25.25,25.28,25.2,25.23,3168800.0,11.7976,11.8116,11.7743,11.7883,3168800.0
2007-07-18 10:00:00,25.23,25.26,25.13,25.14,2343600.0,11.7883,11.8023,11.7416,11.7462,2343600.0
2007-07-18 10:10:00,25.14,25.2,25.1,25.15,2943100.0,11.7462,11.7743,11.7275,11.7509,2943100.0
2007-07-18 10:20:00,25.14,25.2,25.1,25.17,2184600.0,11.7462,11.7743,11.7275,11.7603,2184600.0
2007-07-18 10:30:00,25.18,25.18,25.12,25.14,1336300.0,11.7649,11.7649,11.7369,11.7462,1336300.0
2007-07-18 10:40:00,25.13,25.14,25.05,25.08,2279200.0,11.7416,11.7462,11.7042,11.7182,2279200.0
2007-07-18 10:50:00,25.09,25.1,25.03,25.05,2720300.0,11.7229,11.7275,11.6948,11.7042,2720300.0
2007-07-18 11:00:00,25.04,25.06,24.99,25.04,3079000.0,11.6995,11.7089,11.6762,11.6995,3079000.0
2007-07-18 11:10:00,25.04,25.05,24.97,24.98,2272500.0,11.6995,11.7042,11.6668,11.6715,2272500.0
2007-07-18 11:20:00,24.99,24.99,24.89,24.89,2217500.0,11.6762,11.6762,11.6294,11.6294,2217500.0
2007-07-18 11:30:00,24.9,24.91,24.8,24.87,3704700.0,11.6341,11.6388,11.5874,11.6201,3704700.0
2007-07-18 11:40:00,24.87,24.96,24.86,24.93,2451700.0,11.6201,11.6621,11.6154,11.6481,2451700.0
2007-07-18 11:50:00,24.92,25.0,24.92,24.95,3068700.0,11.6434,11.6808,11.6434,11.6575,3068700.0
2007-07-18 12:00:00,24.94,24.97,24.85,24.86,2168200.0,11.6528,11.6668,11.6107,11.6154,2168200.0
2007-07-18 12:10:00,24.87,24.94,24.84,24.85,2109500.0,11.6201,11.6528,11.6061,11.6107,2109500.0
2007-07-18 12:20:00,24.85,24.86,24.73,24.78,2961900.0,11.6107,11.6154,11.5547,11.578,2961900.0
2007-07-18 12:30:00,24.77,25.74,24.72,24.77,1879600.0,11.5734,12.0266,11.55,11.5734,1879600.0
2007-07-18 12:40:00,24.76,24.92,24.75,24.91,2404400.0,11.5687,11.6434,11.564,11.6388,2404400.0
2007-07-18 12:50:00,24.91,24.97,24.85,24.96,2211000.0,11.6388,11.6668,11.6107,11.6621,2211000.0
2007-07-18 13:00:00,24.96,24.99,24.85,24.9,3373100.0,11.6621,11.6762,11.6107,11.6341,3373100.0
2007-07-18 13:10:00,24.9,24.97,24.86,24.96,1676200.0,11.6341,11.6668,11.6154,11.6621,1676200.0
2007-07-18 13:20:00,24.96,25.95,24.89,25.95,3079200.0,11.6621,12.1247,11.6294,12.1247,3079200.0
2007-07-18 13:30:00,24.96,24.98,24.86,24.91,1786600.0,11.6621,11.6715,11.6154,11.6388,1786600.0
2007-07-18 13:40:00,24.91,24.97,24.9,24.94,2355000.0,11.6388,11.6668,11.6341,11.6528,2355000.0
2007-07-18 13:50:00,24.94,24.98,24.93,24.95,2055600.0,11.6528,11.6715,11.6481,11.6575,2055600.0
2007-07-18 14:00:00,24.95,24.98,24.92,24.95,3379400.0,11.6575,11.6715,11.6434,11.6575,3379400.0
2007-07-18 14:10:00,24.95,24.96,24.89,24.94,2399000.0,11.6575,11.6621,11.6294,11.6528,2399000.0
2007-07-18 14:20:00,24.93,24.99,24.92,24.99,1807900.0,11.6481,11.6762,11.6434,11.6762,1807900.0
2007-07-18 14:30:00,24.99,24.99,24.94,24.95,2123400.0,11.6762,11.6762,11.6528,11.6575,2123400.0
2007-07-18 14:40:00,24.95,24.97,24.92,24.95,1798100.0,11.6575,11.6668,11.6434,11.6575,1798100.0
2007-07-18 14:50:00,24.94,24.96,24.88,24.92,2210300.0,11.6528,11.6621,11.6248,11.6434,2210300.0
2007-07-18 15:00:00,24.94,24.96,24.9,24.93,1581900.0,11.6528,11.6621,11.6341,11.6481,1581900.0
2007-07-18 15:10:00,24.94,24.98,24.92,24.97,2153400.0,11.6528,11.6715,11.6434,11.6668,2153400.0
2007-07-18 15:20:00,24.97,24.98,24.93,24.97,2868500.0,11.6668,11.6715,11.6481,11.6668,2868500.0
2007-07-18 15:30:00,24.96,25.0,24.93,24.99,3803200.0,11.6621,11.6808,11.6481,11.6762,3803200.0
2007-07-18 15:40:00,25.0,25.02,24.96,25.0,5042600.0,11.6808,11.6902,11.6621,11.6808,5042600.0
2007-07-18 15:50:00,25.0,25.13,25.0,25.13,5689600.0,11.6808,11.7416,11.6808,11.7416,5689600.0
2007-07-19 09:30:00,25.22,25.24,25.1,25.13,2060500.0,11.7836,11.793,11.7275,11.7416,2060500.0
2007-07-19 09:40:00,25.13,25.2,25.05,25.05,1251000.0,11.7416,11.7743,11.7042,11.7042,1251000.0
2007-07-19 09:50:00,25.05,25.06,24.95,25.01,1200000.0,11.7042,11.7089,11.6575,11.6855,1200000.0
2007-07-19 10:00:00,25.01,25.16,25.0,25.01,926600.0,11.6855,11.7556,11.6808,11.6855,926600.0
2007-07-19 10:10:00,25.01,25.04,24.99,25.02,1094800.0,11.6855,11.6995,11.6762,11.6902,1094800.0
2007-07-19 10:20:00,25.02,25.05,24.98,25.05,1078700.0,11.6902,11.7042,11.6715,11.7042,1078700.0
2007-07-19 10:30:00,25.05,25.08,25.0,25.01,1454800.0,11.7042,11.7182,11.6808,11.6855,1454800.0
2007-07-19 10:40:00,25.01,25.04,24.96,25.03,1289200.0,11.6855,11.6995,11.6621,11.6948,1289200.0
2007-07-19 10:50:00,25.02,25.03,24.99,25.0,1333000.0,11.6902,11.6948,11.6762,11.6808,1333000.0
2007-07-19 11:00:00,25.0,25.03,25.0,25.02,681200.0,11.6808,11.6948,11.6808,11.6902,681200.0
2007-07-19 11:10:00,25.02,25.03,24.99,25.01,1063600.0,11.6902,11.6948,11.6762,11.6855,1063600.0
2007-07-19 11:20:00,25.01,25.03,24.99,25.0,878700.0,11.6855,11.6948,11.6762,11.6808,878700.0
2007-07-19 11:30:00,25.0,25.01,24.95,24.95,1255800.0,11.6808,11.6855,11.6575,11.6575,1255800.0
2007-07-19 11:40:00,24.95,24.99,24.93,24.98,1357200.0,11.6575,11.6762,11.6481,11.6715,1357200.0
2007-07-19 11:50:00,24.98,25.04,24.98,25.04,1340700.0,11.6715,11.6995,11.6715,11.6995,1340700.0
2007-07-19 12:00:00,25.04,25.04,24.99,25.01,1827400.0,11.6995,11.6995,11.6762,11.6855,1827400.0
2007-07-19 12:10:00,25.02,25.03,25.0,25.02,857500.0,11.6902,11.6948,11.6808,11.6902,857500.0
2007-07-19 12:20:00,25.01,25.03,25.01,25.02,369500.0,11.6855,11.6948,11.6855,11.6902,369500.0
2007-07-19 12:30:00,25.03,25.03,24.99,25.02,619800.0,11.6948,11.6948,11.6762,11.6902,619800.0
2007-07-19 12:40:00,25.02,25.04,25.01,25.02,432000.0,11.6902,11.6995,11.6855,11.6902,432000.0
2007-07-19 12:50:00,25.01,25.04,25.01,25.03,682500.0,11.6855,11.6995,11.6855,11.6948,682500.0
2007-07-19 13:00:00,25.02,25.05,25.0,25.03,964800.0,11.6902,11.7042,11.6808,11.6948,964800.0
2007-07-19 13:10:00,25.03,25.05,25.01,25.02,966300.0,11.6948,11.7042,11.6855,11.6902,966300.0
2007-07-19 13:20:00,25.02,25.03,25.0,25.01,654200.0,11.6902,11.6948,11.6808,11.6855,654200.0
2007-07-19 13:30:00,25.0,25.03,25.0,25.01,615600.0,11.6808,11.6948,11.6808,11.6855,615600.0
2007-07-19 13:40:00,25.01,25.03,25.0,25.0,810600.0,11.6855,11.6948,11.6808,11.6808,810600.0
2007-07-19 13:50:00,25.01,25.03,25.0,25.01,514800.0,11.6855,11.6948,11.6808,11.6855,514800.0
2007-07-19 14:00:00,25.02,25.03,25.0,25.01,1285300.0,11.6902,11.6948,11.6808,11.6855,1285300.0
2007-07-19 14:10:00,25.01,25.04,24.99,25.02,1442300.0,11.6855,11.6995,11.6762,11.6902,1442300.0
2007-07-19 14:20:00,25.01,25.02,24.96,24.96,1806100.0,11.6855,11.6902,11.6621,11.6621,1806100.0
2007-07-19 14:30:00,24.96,25.01,24.96,24.98,2200400.0,11.6621,11.6855,11.6621,11.6715,2200400.0
2007-07-19 14:40:00,24.98,25.01,24.97,24.98,2585900.0,11.6715,11.6855,11.6668,11.6715,2585900.0
2007-07-19 14:50:00,24.98,25.01,24.95,24.99,1374400.0,11.6715,11.6855,11.6575,11.6762,1374400.0
2007-07-19 15:00:00,24.99,25.02,24.99,25.02,1045900.0,11.6762,11.6902,11.6762,11.6902,1045900.0
2007-07-19 15:10:00,25.01,25.02,24.97,24.98,1377500.0,11.6855,11.6902,11.6668,11.6715,1377500.0
2007-07-19 15:20:00,24.99,25.0,24.98,24.99,1568300.0,11.6762,11.6808,11.6715,11.6762,1568300.0
2007-07-19 15:30:00,24.99,25.0,24.98,24.99,1234000.0,11.6762,11.6808,11.6715,11.6762,1234000.0
2007-07-19 15:40:00,24.98,25.0,24.97,24.98,2710600.0,11.6715,11.6808,11.6668,11.6715,2710600.0
2007-07-19 15:50:00,24.98,25.02,24.97,24.98,3734300.0,11.6715,11.6902,11.6668,11.6715,3734300.0
2007-07-20 09:30:00,25.07,25.1,24.99,25.06,7909500.0,11.7135,11.7275,11.6762,11.7089,7909500.0
2007-07-20 09:40:00,25.06,25.07,25.04,25.05,752100.0,11.7089,11.7135,11.6995,11.7042,752100.0
2007-07-20 09:50:00,25.05,25.09,25.03,25.05,1261800.0,11.7042,11.7229,11.6948,11.7042,1261800.0
2007-07-20 10:00:00,25.05,25.07,25.02,25.06,898900.0,11.7042,11.7135,11.6902,11.7089,898900.0
2007-07-20 10:10:00,25.06,25.14,25.06,25.07,1185000.0,11.7089,11.7462,11.7089,11.7135,1185000.0
2007-07-20 10:20:00,25.07,25.09,25.03,25.05,1195500.0,11.7135,11.7229,11.6948,11.7042,1195500.0
2007-07-20 10:30:00,25.05,25.06,25.02,25.06,900800.0,11.7042,11.7089,11.6902,11.7089,900800.0
2007-07-20 10:40:00,25.05,25.06,25.01,25.02,568300.0,11.7042,11.7089,11.6855,11.6902,568300.0
2007-07-20 10:50:00,25.02,25.05,25.02,25.05,506300.0,11.6902,11.7042,11.6902,11.7042,506300.0
2007-07-20 11:00:00,25.05,25.06,25.04,25.04,712200.0,11.7042,11.7089,11.6995,11.6995,712200.0
2007-07-20 11:10:00,25.05,25.07,25.04,25.05,468900.0,11.7042,11.7135,11.6995,11.7042,468900.0
2007-07-20 11:20:00,25.05,25.06,25.03,25.05,629000.0,11.7042,11.7089,11.6948,11.7042,629000.0
2007-07-20 11:30:00,25.05,25.06,25.01,25.02,715200.0,11.7042,11.7089,11.6855,11.6902,715200.0
2007-07-20 11:40:00,25.02,25.03,25.0,25.01,556200.0,11.6902,11.6948,11.6808,11.6855,556200.0
2007-07-20 11:50:00,25.02,25.02,24.99,25.0,593900.0,11.6902,11.6902,11.6762,11.6808,593900.0
2007-07-20 12:00:00,25.0,25.01,24.97,24.98,911700.0,11.6808,11.6855,11.6668,11.6715,911700.0
2007-07-20 12:10:00,24.99,24.99,24.93,24.93,855700.0,11.6762,11.6762,11.6481,11.6481,855700.0
2007-07-20 12:20:00,24.94,24.97,24.93,24.97,1177100.0,11.6528,11.6668,11.6481,11.6668,1177100.0
2007-07-20 12:30:00,24.97,24.97,24.93,24.94,772000.0,11.6668,11.6668,11.6481,11.6528,772000.0
2007-07-20 12:40:00,24.94,24.95,24.9,24.91,928000.0,11.6528,11.6575,11.6341,11.6388,928000.0
2007-07-20 12:50:00,24.92,24.92,24.88,24.89,1130600.0,11.6434,11.6434,11.6248,11.6294,1130600.0
2007-07-20 13:00:00,24.9,24.91,24.88,24.89,574000.0,11.6341,11.6388,11.6248,11.6294,574000.0
2007-07-20 13:10:00,24.89,24.98,24.89,24.98,792000.0,11.6294,11.6715,11.6294,11.6715,792000.0
2007-07-20 13:20:00,24.98,24.99,24.93,24.94,937200.0,11.6715,11.6762,11.6481,11.6528,937200.0
2007-07-20 13:30:00,24.94,24.97,24.92,24.97,1263500.0,11.6528,11.6668,11.6434,11.6668,1263500.0
2007-07-20 13:40:00,24.97,24.99,24.96,24.99,655900.0,11.6668,11.6762,11.6621,11.6762,655900.0
2007-07-20 13:50:00,24.99,25.01,24.97,24.98,1753800.0,11.6762,11.6855,11.6668,11.6715,1753800.0
2007-07-20 14:00:00,24.97,25.01,24.92,25.0,970100.0,11.6668,11.6855,11.6434,11.6808,970100.0
2007-07-20 14:10:00,25.0,25.02,24.98,25.01,925200.0,11.6808,11.6902,11.6715,11.6855,925200.0
2007-07-20 14:20:00,25.0,25.02,24.97,24.98,598100.0,11.6808,11.6902,11.6668,11.6715,598100.0
2007-07-20 14:30:00,24.98,25.0,24.93,24.94,778200.0,11.6715,11.6808,11.6481,11.6528,778200.0
2007-07-20 14:40:00,24.94,24.98,24.93,24.97,866700.0,11.6528,11.6715,11.6481,11.6668,866700.0
2007-07-20 14:50:00,24.98,24.98,24.9,24.97,742900.0,11.6715,11.6715,11.6341,11.6668,742900.0
2007-07-20 15:00:00,24.97,25.01,24.94,24.95,1036300.0,11.6668,11.6855,11.6528,11.6575,1036300.0
2007-07-20 15:10:00,24.95,24.97,24.91,24.95,1374700.0,11.6575,11.6668,11.6388,11.6575,1374700.0
2007-07-20 15:20:00,24.95,24.97,24.93,24.95,1959500.0,11.6575,11.6668,11.6481,11.6575,1959500.0
2007-07-20 15:30:00,24.95,24.95,24.91,24.92,1901300.0,11.6575,11.6575,11.6388,11.6434,1901300.0
2007-07-20 15:40:00,24.92,24.92,24.89,24.9,1662300.0,11.6434,11.6434,11.6294,11.6341,1662300.0
2007-07-20 15:50:00,24.9,24.94,24.9,24.9,1734900.0,11.6341,11.6528,11.6341,11.6341,1734900.0
2007-07-23 09:30:00,24.96,25.05,24.9,25.0,2091800.0,11.6621,11.7042,11.6341,11.6808,2091800.0
2007-07-23 09:40:00,24.99,25.02,24.98,25.0,759100.0,11.6762,11.6902,11.6715,11.6808,759100.0
2007-07-23 09:50:00,25.0,25.05,24.97,24.97,822100.0,11.6808,11.7042,11.6668,11.6668,822100.0
2007-07-23 10:00:00,24.97,25.01,24.92,25.0,1301300.0,11.6668,11.6855,11.6434,11.6808,1301300.0
2007-07-23 10:10:00,25.0,25.01,24.96,25.0,1428100.0,11.6808,11.6855,11.6621,11.6808,1428100.0
2007-07-23 10:20:00,25.0,25.07,25.0,25.06,952700.0,11.6808,11.7135,11.6808,11.7089,952700.0
2007-07-23 10:30:00,25.06,25.13,25.06,25.12,885600.0,11.7089,11.7416,11.7089,11.7369,885600.0
2007-07-23 10:40:00,25.13,25.23,25.12,25.21,1990200.0,11.7416,11.7883,11.7369,11.7789,1990200.0
2007-07-23 10:50:00,25.21,25.24,25.18,25.22,1572900.0,11.7789,11.793,11.7649,11.7836,1572900.0
2007-07-23 11:00:00,25.23,25.24,25.19,25.19,784400.0,11.7883,11.793,11.7696,11.7696,784400.0
2007-07-23 11:10:00,25.2,25.23,25.18,25.21,928600.0,11.7743,11.7883,11.7649,11.7789,928600.0
2007-07-23 11:20:00,25.22,25.23,25.2,25.23,537200.0,11.7836,11.7883,11.7743,11.7883,537200.0
2007-07-23 11:30:00,25.23,25.25,25.22,25.22,954700.0,11.7883,11.7976,11.7836,11.7836,954700.0
2007-07-23 11:40:00,25.23,25.23,25.2,25.21,738500.0,11.7883,11.7883,11.7743,11.7789,738500.0
2007-07-23 11:50:00,25.2,25.25,25.2,25.25,490000.0,11.7743,11.7976,11.7743,11.7976,490000.0
2007-07-23 12:00:00,25.25,25.27,25.24,25.25,592500.0,11.7976,11.807,11.793,11.7976,592500.0
2007-07-23 12:10:00,25.25,25.3,25.25,25.27,961000.0,11.7976,11.821,11.7976,11.807,961000.0
2007-07-23 12:20:00,25.27,25.28,25.25,25.25,1107400.0,11.807,11.8116,11.7976,11.7976,1107400.0
2007-07-23 12:30:00,25.25,25.27,25.24,25.26,739800.0,11.7976,11.807,11.793,11.8023,739800.0
2007-07-23 12:40:00,25.26,25.27,25.25,25.26,420300.0,11.8023,11.807,11.7976,11.8023,420300.0
2007-07-23 12:50:00,25.26,25.27,25.22,25.24,951200.0,11.8023,11.807,11.7836,11.793,951200.0
2007-07-23 13:00:00,25.24,25.24,25.19,25.2,598300.0,11.793,11.793,11.7696,11.7743,598300.0
2007-07-23 13:10:00,25.19,25.2,25.17,25.2,427700.0,11.7696,11.7743,11.7603,11.7743,427700.0
2007-07-23 13:20:00,25.2,25.2,25.15,25.18,766200.0,11.7743,11.7743,11.7509,11.7649,766200.0
2007-07-23 13:30:00,25.19,25.19,25.17,25.19,429700.0,11.7696,11.7696,11.7603,11.7696,429700.0
2007-07-23 13:40:00,25.18,25.19,25.16,25.16,271900.0,11.7649,11.7696,11.7556,11.7556,271900.0
2007-07-23 13:50:00,25.16,25.17,25.15,25.16,305000.0,11.7556,11.7603,11.7509,11.7556,305000.0
2007-07-23 14:00:00,25.17,25.17,25.12,25.12,837500.0,11.7603,11.7603,11.7369,11.7369,837500.0
2007-07-23 14:10:00,25.12,25.15,25.1,25.15,858700.0,11.7369,11.7509,11.7275,11.7509,858700.0
2007-07-23 14:20:00,25.14,25.17,25.13,25.14,635900.0,11.7462,11.7603,11.7416,11.7462,635900.0
2007-07-23 14:30:00,25.14,25.16,25.1,25.1,1045400.0,11.7462,11.7556,11.7275,11.7275,1045400.0
2007-07-23 14:40:00,25.1,25.13,25.1,25.12,821700.0,11.7275,11.7416,11.7275,11.7369,821700.0
2007-07-23 14:50:00,25.12,25.16,25.11,25.14,1029200.0,11.7369,11.7556,11.7322,11.7462,1029200.0
2007-07-23 15:00:00,25.13,25.14,25.1,25.11,527100.0,11.7416,11.7462,11.7275,11.7322,527100.0
2007-07-23 15:10:00,25.11,25.12,25.07,25.1,1205100.0,11.7322,11.7369,11.7135,11.7275,1205100.0
2007-07-23 15:20:00,25.1,25.11,25.07,25.09,1060200.0,11.7275,11.7322,11.7135,11.7229,1060200.0
2007-07-23 15:30:00,25.08,25.09,25.03,25.04,1068400.0,11.7182,11.7229,11.6948,11.6995,1068400.0
2007-07-23 15:40:00,25.04,25.07,24.97,25.0,1910000.0,11.6995,11.7135,11.6668,11.6808,1910000.0
2007-07-23 15:50:00,24.99,25.04,24.98,25.02,1993500.0,11.6762,11.6995,11.6715,11.6902,1993500.0
2007-07-24 09:30:00,24.96,25.09,24.94,25.03,1588300.0,11.6621,11.7229,11.6528,11.6948,1588300.0
2007-07-24 09:40:00,25.03,25.04,24.99,25.02,1189200.0,11.6948,11.6995,11.6762,11.6902,1189200.0
2007-07-24 09:50:00,25.01,25.04,24.98,25.02,933500.0,11.6855,11.6995,11.6715,11.6902,933500.0
2007-07-24 10:00:00,25.02,25.03,24.96,24.98,1551300.0,11.6902,11.6948,11.6621,11.6715,1551300.0
2007-07-24 10:10:00,24.97,25.04,24.95,25.01,1440900.0,11.6668,11.6995,11.6575,11.6855,1440900.0
2007-07-24 10:20:00,25.0,25.02,24.98,24.99,761600.0,11.6808,11.6902,11.6715,11.6762,761600.0
2007-07-24 10:30:00,24.98,25.04,24.98,25.04,619300.0,11.6715,11.6995,11.6715,11.6995,619300.0
2007-07-24 10:40:00,25.04,25.07,25.03,25.05,1194500.0,11.6995,11.7135,11.6948,11.7042,1194500.0
2007-07-24 10:50:00,25.05,25.11,25.04,25.07,861800.0,11.7042,11.7322,11.6995,11.7135,861800.0
2007-07-24 11:00:00,25.08,25.08,25.0,25.02,1073900.0,11.7182,11.7182,11.6808,11.6902,1073900.0
2007-07-24 11:10:00,25.02,25.03,25.0,25.01,489300.0,11.6902,11.6948,11.6808,11.6855,489300.0
2007-07-24 11:20:00,25.0,25.03,24.98,25.02,1063100.0,11.6808,11.6948,11.6715,11.6902,1063100.0
2007-07-24 11:30:00,25.03,25.03,25.0,25.01,674100.0,11.6948,11.6948,11.6808,11.6855,674100.0
2007-07-24 11:40:00,25.0,25.02,24.99,25.01,718100.0,11.6808,11.6902,11.6762,11.6855,718100.0
2007-07-24 11:50:00,25.01,25.03,25.0,25.01,541600.0,11.6855,11.6948,11.6808,11.6855,541600.0
2007-07-24 12:00:00,25.01,25.01,24.99,25.01,487000.0,11.6855,11.6855,11.6762,11.6855,487000.0
2007-07-24 12:10:00,25.01,25.03,24.97,25.03,466700.0,11.6855,11.6948,11.6668,11.6948,466700.0
2007-07-24 12:20:00,25.02,25.08,25.02,25.05,764800.0,11.6902,11.7182,11.6902,11.7042,764800.0
2007-07-24 12:30:00,25.04,25.1,25.04,25.09,974200.0,11.6995,11.7275,11.6995,11.7229,974200.0
2007-07-24 12:40:00,25.09,25.11,25.07,25.08,818900.0,11.7229,11.7322,11.7135,11.7182,818900.0
2007-07-24 12:50:00,25.07,25.09,25.04,25.07,629100.0,11.7135,11.7229,11.6995,11.7135,629100.0
2007-07-24 13:00:00,25.07,25.11,25.06,25.08,612100.0,11.7135,11.7322,11.7089,11.7182,612100.0
2007-07-24 13:10:00,25.07,25.09,25.05,25.07,653200.0,11.7135,11.7229,11.7042,11.7135,653200.0
2007-07-24 13:20:00,25.07,25.1,25.06,25.08,393000.0,11.7135,11.7275,11.7089,11.7182,393000.0
2007-07-24 13:30:00,25.07,25.1,25.07,25.09,374000.0,11.7135,11.7275,11.7135,11.7229,374000.0
2007-07-24 13:40:00,25.09,25.14,25.07,25.09,876200.0,11.7229,11.7462,11.7135,11.7229,876200.0
2007-07-24 13:50:00,25.08,25.09,25.04,25.09,771600.0,11.7182,11.7229,11.6995,11.7229,771600.0
2007-07-24 14:00:00,25.08,25.09,25.04,25.08,844800.0,11.7182,11.7229,11.6995,11.7182,844800.0
2007-07-24 14:10:00,25.07,25.1,25.04,25.04,838000.0,11.7135,11.7275,11.6995,11.6995,838000.0
2007-07-24 14:20:00,25.04,25.08,25.04,25.07,740600.0,11.6995,11.7182,11.6995,11.7135,740600.0
2007-07-24 14:30:00,25.07,25.1,25.0,25.02,1121100.0,11.7135,11.7275,11.6808,11.6902,1121100.0
2007-07-24 14:40:00,25.03,25.06,25.0,25.05,891800.0,11.6948,11.7089,11.6808,11.7042,891800.0
2007-07-24 14:50:00,25.05,25.07,25.01,25.02,983000.0,11.7042,11.7135,11.6855,11.6902,983000.0
2007-07-24 15:00:00,25.01,25.02,24.95,24.97,1761000.0,11.6855,11.6902,11.6575,11.6668,1761000.0
2007-07-24 15:10:00,24.97,24.99,24.96,24.97,873800.0,11.6668,11.6762,11.6621,11.6668,873800.0
2007-07-24 15:20:00,24.98,24.99,24.91,24.92,1631200.0,11.6715,11.6762,11.6388,11.6434,1631200.0
2007-07-24 15:30:00,24.91,24.94,24.9,24.9,1271000.0,11.6388,11.6528,11.6341,11.6341,1271000.0
2007-07-24 15:40:00,24.9,24.95,24.88,24.94,1873900.0,11.6341,11.6575,11.6248,11.6528,1873900.0
2007-07-24 15:50:00,24.94,24.95,24.88,24.88,2110500.0,11.6528,11.6575,11.6248,11.6248,2110500.0
2007-07-25 09:30:00,24.93,25.1,24.93,25.04,1595500.0,11.6481,11.7275,11.6481,11.6995,1595500.0
2007-07-25 09:40:00,25.04,25.05,25.0,25.02,596000.0,11.6995,11.7042,11.6808,11.6902,596000.0
2007-07-25 09:50:00,25.01,25.06,24.99,25.01,792300.0,11.6855,11.7089,11.6762,11.6855,792300.0
2007-07-25 10:00:00,25.01,25.06,24.96,25.04,1443300.0,11.6855,11.7089,11.6621,11.6995,1443300.0
2007-07-25 10:10:00,25.04,25.06,25.01,25.05,972800.0,11.6995,11.7089,11.6855,11.7042,972800.0
2007-07-25 10:20:00,25.06,25.08,25.02,25.04,879600.0,11.7089,11.7182,11.6902,11.6995,879600.0
2007-07-25 10:30:00,25.05,25.09,25.02,25.06,1092500.0,11.7042,11.7229,11.6902,11.7089,1092500.0
2007-07-25 10:40:00,25.06,25.07,24.85,24.88,2100000.0,11.7089,11.7135,11.6107,11.6248,2100000.0
2007-07-25 10:50:00,24.88,25.0,24.86,24.97,1080800.0,11.6248,11.6808,11.6154,11.6668,1080800.0
2007-07-25 11:00:00,24.96,25.01,24.94,24.95,782800.0,11.6621,11.6855,11.6528,11.6575,782800.0
2007-07-25 11:10:00,24.94,24.96,24.87,24.91,963400.0,11.6528,11.6621,11.6201,11.6388,963400.0
2007-07-25 11:20:00,24.9,25.02,24.9,24.98,1016600.0,11.6341,11.6902,11.6341,11.6715,1016600.0
2007-07-25 11:30:00,24.98,25.01,24.92,24.94,912200.0,11.6715,11.6855,11.6434,11.6528,912200.0
2007-07-25 11:40:00,24.95,25.0,24.94,24.96,1341400.0,11.6575,11.6808,11.6528,11.6621,1341400.0
2007-07-25 11:50:00,24.96,24.98,24.94,24.96,609400.0,11.6621,11.6715,11.6528,11.6621,609400.0
2007-07-25 12:00:00,24.96,24.97,24.9,24.96,879100.0,11.6621,11.6668,11.6341,11.6621,879100.0
2007-07-25 12:10:00,24.96,25.0,24.94,24.98,650500.0,11.6621,11.6808,11.6528,11.6715,650500.0
2007-07-25 12:20:00,24.98,25.04,24.98,25.02,421100.0,11.6715,11.6995,11.6715,11.6902,421100.0
2007-07-25 12:30:00,25.02,25.03,24.98,24.99,391600.0,11.6902,11.6948,11.6715,11.6762,391600.0
2007-07-25 12:40:00,24.98,24.99,24.93,24.94,718300.0,11.6715,11.6762,11.6481,11.6528,718300.0
2007-07-25 12:50:00,24.94,24.97,24.89,24.94,894700.0,11.6528,11.6668,11.6294,11.6528,894700.0
2007-07-25 13:00:00,24.93,24.96,24.92,24.92,819300.0,11.6481,11.6621,11.6434,11.6434,819300.0
2007-07-25 13:10:00,24.92,24.94,24.85,24.9,1674800.0,11.6434,11.6528,11.6107,11.6341,1674800.0
2007-07-25 13:20:00,24.9,24.92,24.88,24.89,632600.0,11.6341,11.6434,11.6248,11.6294,632600.0
2007-07-25 13:30:00,24.9,24.9,24.85,24.87,926700.0,11.6341,11.6341,11.6107,11.6201,926700.0
2007-07-25 13:40:00,24.87,24.9,24.86,24.86,839100.0,11.6201,11.6341,11.6154,11.6154,839100.0
2007-07-25 13:50:00,24.86,24.86,24.8,24.8,964700.0,11.6154,11.6154,11.5874,11.5874,964700.0
2007-07-25 14:00:00,24.8,24.84,24.77,24.78,2172900.0,11.5874,11.6061,11.5734,11.578,2172900.0
2007-07-25 14:10:00,24.78,24.82,24.77,24.78,1340700.0,11.578,11.5967,11.5734,11.578,1340700.0
2007-07-25 14:20:00,24.78,24.79,24.76,24.79,1175100.0,11.578,11.5827,11.5687,11.5827,1175100.0
2007-07-25 14:30:00,24.78,24.79,24.73,24.73,741300.0,11.578,11.5827,11.5547,11.5547,741300.0
2007-07-25 14:40:00,24.74,24.79,24.72,24.77,1288700.0,11.5593,11.5827,11.55,11.5734,1288700.0
2007-07-25 14:50:00,24.77,24.77,24.73,24.76,963100.0,11.5734,11.5734,11.5547,11.5687,963100.0
2007-07-25 15:00:00,24.76,24.87,24.76,24.82,2338600.0,11.5687,11.6201,11.5687,11.5967,2338600.0
2007-07-25 15:10:00,24.82,24.9,24.81,24.84,1374400.0,11.5967,11.6341,11.592,11.6061,1374400.0
2007-07-25 15:20:00,24.84,24.87,24.82,24.85,1096500.0,11.6061,11.6201,11.5967,11.6107,1096500.0
2007-07-25 15:30:00,24.85,24.86,24.72,24.74,1554400.0,11.6107,11.6154,11.55,11.5593,1554400.0
2007-07-25 15:40:00,24.73,24.76,24.72,24.75,1326600.0,11.5547,11.5687,11.55,11.564,1326600.0
2007-07-25 15:50:00,24.74,24.84,24.74,24.78,2294400.0,11.5593,11.6061,11.5593,11.578,2294400.0
2007-07-26 09:30:00,24.74,24.74,24.54,24.6,2547100.0,11.5593,11.5593,11.4659,11.4939,2547100.0
2007-07-26 09:40:00,24.6,24.72,24.54,24.69,1865200.0,11.4939,11.55,11.4659,11.536,1865200.0
2007-07-26 09:50:00,24.69,24.72,24.67,24.7,1269300.0,11.536,11.55,11.5266,11.5407,1269300.0
2007-07-26 10:00:00,24.7,24.71,24.63,24.71,940400.0,11.5407,11.5453,11.5079,11.5453,940400.0
2007-07-26 10:10:00,24.71,24.75,24.6,24.6,1416900.0,11.5453,11.564,11.4939,11.4939,1416900.0
2007-07-26 10:20:00,24.61,24.66,24.58,24.62,960600.0,11.4986,11.522,11.4846,11.5033,960600.0
2007-07-26 10:30:00,24.62,24.65,24.57,24.59,1234400.0,11.5033,11.5173,11.4799,11.4893,1234400.0
2007-07-26 10:40:00,24.6,24.63,24.59,24.62,867800.0,11.4939,11.5079,11.4893,11.5033,867800.0
2007-07-26 10:50:00,24.63,24.67,24.61,24.64,866200.0,11.5079,11.5266,11.4986,11.5126,866200.0
2007-07-26 11:00:00,24.65,24.65,24.54,24.55,1347000.0,11.5173,11.5173,11.4659,11.4706,1347000.0
2007-07-26 11:10:00,24.55,24.6,24.48,24.5,1760500.0,11.4706,11.4939,11.4379,11.4472,1760500.0
2007-07-26 11:20:00,24.5,24.55,24.49,24.51,1037600.0,11.4472,11.4706,11.4425,11.4519,1037600.0
2007-07-26 11:30:00,24.51,24.52,24.46,24.47,1195600.0,11.4519,11.4566,11.4285,11.4332,1195600.0
2007-07-26 11:40:00,24.47,24.55,24.41,24.5,2051700.0,11.4332,11.4706,11.4052,11.4472,2051700.0
2007-07-26 11:50:00,24.51,24.6,24.48,24.57,870900.0,11.4519,11.4939,11.4379,11.4799,870900.0
2007-07-26 12:00:00,24.57,24.58,24.5,24.51,526700.0,11.4799,11.4846,11.4472,11.4519,526700.0
2007-07-26 12:10:00,24.52,24.54,24.48,24.54,699900.0,11.4566,11.4659,11.4379,11.4659,699900.0
2007-07-26 12:20:00,24.54,24.56,24.49,24.55,592300.0,11.4659,11.4752,11.4425,11.4706,592300.0
2007-07-26 12:30:00,24.55,24.57,24.49,24.54,793900.0,11.4706,11.4799,11.4425,11.4659,793900.0
2007-07-26 12:40:00,24.54,24.55,24.49,24.49,835100.0,11.4659,11.4706,11.4425,11.4425,835100.0
2007-07-26 12:50:00,24.5,24.6,24.48,24.56,965900.0,11.4472,11.4939,11.4379,11.4752,965900.0
2007-07-26 13:00:00,24.56,24.56,24.5,24.55,646800.0,11.4752,11.4752,11.4472,11.4706,646800.0
2007-07-26 13:10:00,24.54,24.62,24.5,24.58,941400.0,11.4659,11.5033,11.4472,11.4846,941400.0
2007-07-26 13:20:00,24.58,24.59,24.5,24.51,724300.0,11.4846,11.4893,11.4472,11.4519,724300.0
2007-07-26 13:30:00,24.52,24.52,24.4,24.42,2932300.0,11.4566,11.4566,11.4005,11.4098,2932300.0
2007-07-26 13:40:00,24.42,24.49,24.4,24.44,1994700.0,11.4098,11.4425,11.4005,11.4192,1994700.0
2007-07-26 13:50:00,24.44,24.49,24.4,24.41,1142700.0,11.4192,11.4425,11.4005,11.4052,1142700.0
2007-07-26 14:00:00,24.41,24.46,24.35,24.38,1040100.0,11.4052,11.4285,11.3771,11.3911,1040100.0
2007-07-26 14:10:00,24.38,24.4,24.31,24.35,1612600.0,11.3911,11.4005,11.3584,11.3771,1612600.0
2007-07-26 14:20:00,24.34,24.36,24.24,24.27,1980000.0,11.3725,11.3818,11.3257,11.3397,1980000.0
2007-07-26 14:30:00,24.27,24.45,24.26,24.28,1482600.0,11.3397,11.4238,11.3351,11.3444,1482600.0
2007-07-26 14:40:00,24.27,24.31,24.2,24.2,1142900.0,11.3397,11.3584,11.307,11.307,1142900.0
2007-07-26 14:50:00,24.2,24.32,24.18,24.22,1944000.0,11.307,11.3631,11.2977,11.3164,1944000.0
2007-07-26 15:00:00,24.22,24.25,24.13,24.21,2368000.0,11.3164,11.3304,11.2743,11.3117,2368000.0
2007-07-26 15:10:00,24.21,24.25,24.19,24.24,1853500.0,11.3117,11.3304,11.3024,11.3257,1853500.0
2007-07-26 15:20:00,24.24,24.27,24.21,24.21,2024100.0,11.3257,11.3397,11.3117,11.3117,2024100.0
2007-07-26 15:30:00,24.21,24.23,24.11,24.13,1908500.0,11.3117,11.3211,11.265,11.2743,1908500.0
2007-07-26 15:40:00,24.13,24.18,24.1,24.18,2584500.0,11.2743,11.2977,11.2603,11.2977,2584500.0
2007-07-26 15:50:00,24.18,24.25,24.16,24.21,4293700.0,11.2977,11.3304,11.2883,11.3117,4293700.0
2007-07-27 09:30:00,24.22,24.3,24.1,24.12,1701200.0,11.3164,11.3538,11.2603,11.2697,1701200.0
2007-07-27 09:40:00,24.11,24.2,24.07,24.16,1302500.0,11.265,11.307,11.2463,11.2883,1302500.0
2007-07-27 09:50:00,24.16,24.3,24.14,24.25,1222200.0,11.2883,11.3538,11.279,11.3304,1222200.0
2007-07-27 10:00:00,24.25,24.27,24.2,24.22,766300.0,11.3304,11.3397,11.307,11.3164,766300.0
2007-07-27 10:10:00,24.22,24.29,24.21,24.26,1049300.0,11.3164,11.3491,11.3117,11.3351,1049300.0
2007-07-27 10:20:00,24.26,24.28,24.23,24.25,1237000.0,11.3351,11.3444,11.3211,11.3304,1237000.0
2007-07-27 10:30:00,24.25,24.28,24.23,24.25,1010200.0,11.3304,11.3444,11.3211,11.3304,1010200.0
2007-07-27 10:40:00,24.25,24.27,24.24,24.26,851000.0,11.3304,11.3397,11.3257,11.3351,851000.0
2007-07-27 10:50:00,24.26,24.29,24.1,24.12,1934500.0,11.3351,11.3491,11.2603,11.2697,1934500.0
2007-07-27 11:00:00,24.12,24.16,24.1,24.16,1333700.0,11.2697,11.2883,11.2603,11.2883,1333700.0
2007-07-27 11:10:00,24.16,24.18,24.12,24.15,1009200.0,11.2883,11.2977,11.2697,11.2837,1009200.0
2007-07-27 11:20:00,24.15,24.16,24.06,24.07,1531000.0,11.2837,11.2883,11.2416,11.2463,1531000.0
2007-07-27 11:30:00,24.07,24.11,24.05,24.08,680500.0,11.2463,11.265,11.237,11.251,680500.0
2007-07-27 11:40:00,24.07,24.12,24.02,24.02,820800.0,11.2463,11.2697,11.2229,11.2229,820800.0
2007-07-27 11:50:00,24.02,24.03,23.97,24.01,1323400.0,11.2229,11.2276,11.1996,11.2183,1323400.0
2007-07-27 12:00:00,24.01,24.04,23.98,24.0,1191500.0,11.2183,11.2323,11.2042,11.2136,1191500.0
2007-07-27 12:10:00,24.0,24.1,23.96,24.08,1101600.0,11.2136,11.2603,11.1949,11.251,1101600.0
2007-07-27 12:20:00,24.08,24.09,24.0,24.02,938800.0,11.251,11.2556,11.2136,11.2229,938800.0
2007-07-27 12:30:00,24.02,24.04,23.99,24.01,1181500.0,11.2229,11.2323,11.2089,11.2183,1181500.0
2007-07-27 12:40:00,24.02,24.08,24.02,24.07,871900.0,11.2229,11.251,11.2229,11.2463,871900.0
2007-07-27 12:50:00,24.07,24.09,24.04,24.04,911900.0,11.2463,11.2556,11.2323,11.2323,911900.0
2007-07-27 13:00:00,24.05,24.12,24.01,24.1,1116500.0,11.237,11.2697,11.2183,11.2603,1116500.0
2007-07-27 13:10:00,24.1,24.12,24.05,24.12,803100.0,11.2603,11.2697,11.237,11.2697,803100.0
2007-07-27 13:20:00,24.12,24.12,24.07,24.08,664600.0,11.2697,11.2697,11.2463,11.251,664600.0
2007-07-27 13:30:00,24.08,24.09,24.01,24.04,1021700.0,11.251,11.2556,11.2183,11.2323,1021700.0
2007-07-27 13:40:00,24.03,24.08,24.03,24.05,832300.0,11.2276,11.251,11.2276,11.237,832300.0
2007-07-27 13:50:00,24.05,24.08,24.0,24.01,1123100.0,11.237,11.251,11.2136,11.2183,1123100.0
2007-07-27 14:00:00,24.01,24.02,23.98,24.02,664800.0,11.2183,11.2229,11.2042,11.2229,664800.0
2007-07-27 14:10:00,24.02,24.03,23.99,24.01,698500.0,11.2229,11.2276,11.2089,11.2183,698500.0
2007-07-27 14:20:00,24.01,24.02,23.97,24.0,804400.0,11.2183,11.2229,11.1996,11.2136,804400.0
2007-07-27 14:30:00,24.0,24.07,24.0,24.07,732000.0,11.2136,11.2463,11.2136,11.2463,732000.0
2007-07-27 14:40:00,24.07,24.08,24.02,24.03,962800.0,11.2463,11.251,11.2229,11.2276,962800.0
2007-07-27 14:50:00,24.04,24.06,24.0,24.02,862100.0,11.2323,11.2416,11.2136,11.2229,862100.0
2007-07-27 15:00:00,24.02,24.03,24.0,24.01,923400.0,11.2229,11.2276,11.2136,11.2183,923400.0
2007-07-27 15:10:00,24.01,24.02,23.96,23.98,2500900.0,11.2183,11.2229,11.1949,11.2042,2500900.0
2007-07-27 15:20:00,23.98,24.02,23.97,23.97,2748000.0,11.2042,11.2229,11.1996,11.1996,2748000.0
2007-07-27 15:30:00,23.97,23.99,23.96,23.99,1452400.0,11.1996,11.2089,11.1949,11.2089,1452400.0
2007-07-27 15:40:00,23.99,24.0,23.92,23.92,3022200.0,11.2089,11.2136,11.1762,11.1762,3022200.0
2007-07-27 15:50:00,23.92,23.94,23.8,23.81,4044100.0,11.1762,11.1856,11.1201,11.1248,4044100.0
2007-07-30 09:30:00,24.05,24.05,23.69,23.77,2926700.0,11.237,11.237,11.0687,11.1061,2926700.0
2007-07-30 09:40:00,23.77,23.84,23.76,23.8,1153200.0,11.1061,11.1388,11.1015,11.1201,1153200.0
2007-07-30 09:50:00,23.8,23.81,23.74,23.77,1546200.0,11.1201,11.1248,11.0921,11.1061,1546200.0
2007-07-30 10:00:00,23.77,23.8,23.71,23.8,1200800.0,11.1061,11.1201,11.0781,11.1201,1200800.0
2007-07-30 10:10:00,23.8,23.84,23.77,23.82,933200.0,11.1201,11.1388,11.1061,11.1295,933200.0
2007-07-30 10:20:00,23.82,23.89,23.79,23.86,1037800.0,11.1295,11.1622,11.1155,11.1482,1037800.0
2007-07-30 10:30:00,23.86,23.87,23.78,23.81,1136600.0,11.1482,11.1529,11.1108,11.1248,1136600.0
2007-07-30 10:40:00,23.81,23.83,23.79,23.81,1233600.0,11.1248,11.1342,11.1155,11.1248,1233600.0
2007-07-30 10:50:00,23.81,23.82,23.78,23.78,979400.0,11.1248,11.1295,11.1108,11.1108,979400.0
2007-07-30 11:00:00,23.78,23.83,23.74,23.76,1174500.0,11.1108,11.1342,11.0921,11.1015,1174500.0
2007-07-30 11:10:00,23.74,23.76,23.7,23.72,994300.0,11.0921,11.1015,11.0734,11.0828,994300.0
2007-07-30 11:20:00,23.72,23.74,23.67,23.7,894700.0,11.0828,11.0921,11.0594,11.0734,894700.0
2007-07-30 11:30:00,23.69,23.7,23.6,23.61,1652100.0,11.0687,11.0734,11.0267,11.0314,1652100.0
2007-07-30 11:40:00,23.61,23.63,23.54,23.61,1176100.0,11.0314,11.0407,10.9987,11.0314,1176100.0
2007-07-30 11:50:00,23.61,23.64,23.58,23.61,706400.0,11.0314,11.0454,11.0174,11.0314,706400.0
2007-07-30 12:00:00,23.6,23.65,23.59,23.64,956600.0,11.0267,11.0501,11.022,11.0454,956600.0
2007-07-30 12:10:00,23.65,23.67,23.6,23.62,876000.0,11.0501,11.0594,11.0267,11.036,876000.0
2007-07-30 12:20:00,23.62,23.72,23.58,23.6,1902800.0,11.036,11.0828,11.0174,11.0267,1902800.0
2007-07-30 12:30:00,23.59,23.62,23.58,23.62,1131700.0,11.022,11.036,11.0174,11.036,1131700.0
2007-07-30 12:40:00,23.62,23.63,23.58,23.59,852300.0,11.036,11.0407,11.0174,11.022,852300.0
2007-07-30 12:50:00,23.58,23.66,23.58,23.62,1642100.0,11.0174,11.0547,11.0174,11.036,1642100.0
2007-07-30 13:00:00,23.62,23.67,23.61,23.63,695100.0,11.036,11.0594,11.0314,11.0407,695100.0
2007-07-30 13:10:00,23.64,23.66,23.61,23.63,453200.0,11.0454,11.0547,11.0314,11.0407,453200.0
2007-07-30 13:20:00,23.63,23.66,23.62,23.66,667900.0,11.0407,11.0547,11.036,11.0547,667900.0
2007-07-30 13:30:00,23.65,23.66,23.61,23.62,792400.0,11.0501,11.0547,11.0314,11.036,792400.0
2007-07-30 13:40:00,23.61,23.73,23.61,23.72,1024300.0,11.0314,11.0874,11.0314,11.0828,1024300.0
2007-07-30 13:50:00,23.73,23.73,23.68,23.68,847600.0,11.0874,11.0874,11.0641,11.0641,847600.0
2007-07-30 14:00:00,23.68,23.72,23.67,23.68,632200.0,11.0641,11.0828,11.0594,11.0641,632200.0
2007-07-30 14:10:00,23.68,23.69,23.63,23.64,639800.0,11.0641,11.0687,11.0407,11.0454,639800.0
2007-07-30 14:20:00,23.65,23.66,23.62,23.63,811000.0,11.0501,11.0547,11.036,11.0407,811000.0
2007-07-30 14:30:00,23.64,23.65,23.6,23.64,798900.0,11.0454,11.0501,11.0267,11.0454,798900.0
2007-07-30 14:40:00,23.64,23.69,23.61,23.68,1143600.0,11.0454,11.0687,11.0314,11.0641,1143600.0
2007-07-30 14:50:00,23.68,23.69,23.66,23.67,1429000.0,11.0641,11.0687,11.0547,11.0594,1429000.0
2007-07-30 15:00:00,23.67,23.71,23.66,23.69,1275100.0,11.0594,11.0781,11.0547,11.0687,1275100.0
2007-07-30 15:10:00,23.68,23.71,23.65,23.66,922200.0,11.0641,11.0781,11.0501,11.0547,922200.0
2007-07-30 15:20:00,23.66,23.77,23.65,23.73,1653500.0,11.0547,11.1061,11.0501,11.0874,1653500.0
2007-07-30 15:30:00,23.74,23.78,23.71,23.77,1305900.0,11.0921,11.1108,11.0781,11.1061,1305900.0
2007-07-30 15:40:00,23.78,23.84,23.72,23.75,2402200.0,11.1108,11.1388,11.0828,11.0968,2402200.0
2007-07-30 15:50:00,23.74,23.77,23.68,23.73,1918800.0,11.0921,11.1061,11.0641,11.0874,1918800.0
2007-07-31 09:30:00,23.87,23.92,23.73,23.75,3021900.0,11.1529,11.1762,11.0874,11.0968,3021900.0
2007-07-31 09:40:00,23.74,23.85,23.72,23.76,1480800.0,11.0921,11.1435,11.0828,11.1015,1480800.0
2007-07-31 09:50:00,23.76,23.78,23.74,23.75,1232900.0,11.1015,11.1108,11.0921,11.0968,1232900.0
2007-07-31 10:00:00,23.75,23.79,23.71,23.74,1527000.0,11.0968,11.1155,11.0781,11.0921,1527000.0
2007-07-31 10:10:00,23.75,23.76,23.7,23.71,1063800.0,11.0968,11.1015,11.0734,11.0781,1063800.0
2007-07-31 10:20:00,23.7,23.71,23.6,23.6,1242000.0,11.0734,11.0781,11.0267,11.0267,1242000.0
2007-07-31 10:30:00,23.61,23.64,23.59,23.59,2112700.0,11.0314,11.0454,11.022,11.022,2112700.0
2007-07-31 10:40:00,23.6,23.6,23.5,23.56,2336900.0,11.0267,11.0267,10.98,11.008,2336900.0
2007-07-31 10:50:00,23.56,23.7,23.56,23.69,2005900.0,11.008,11.0734,11.008,11.0687,2005900.0
2007-07-31 11:00:00,23.69,23.69,23.64,23.68,883100.0,11.0687,11.0687,11.0454,11.0641,883100.0
2007-07-31 11:10:00,23.69,23.71,23.62,23.64,1196900.0,11.0687,11.0781,11.036,11.0454,1196900.0
2007-07-31 11:20:00,23.63,23.69,23.6,23.69,1134700.0,11.0407,11.0687,11.0267,11.0687,1134700.0
2007-07-31 11:30:00,23.7,23.72,23.66,23.67,1106000.0,11.0734,11.0828,11.0547,11.0594,1106000.0
2007-07-31 11:40:00,23.66,23.7,23.64,23.68,1190400.0,11.0547,11.0734,11.0454,11.0641,1190400.0
2007-07-31 11:50:00,23.68,23.7,23.65,23.65,1046300.0,11.0641,11.0734,11.0501,11.0501,1046300.0
2007-07-31 12:00:00,23.65,23.68,23.63,23.63,699500.0,11.0501,11.0641,11.0407,11.0407,699500.0
2007-07-31 12:10:00,23.63,23.64,23.57,23.6,766200.0,11.0407,11.0454,11.0127,11.0267,766200.0
2007-07-31 12:20:00,23.6,23.66,23.59,23.64,582500.0,11.0267,11.0547,11.022,11.0454,582500.0
2007-07-31 12:30:00,23.63,23.66,23.6,23.62,510600.0,11.0407,11.0547,11.0267,11.036,510600.0
2007-07-31 12:40:00,23.62,23.64,23.6,23.63,364700.0,11.036,11.0454,11.0267,11.0407,364700.0
2007-07-31 12:50:00,23.63,23.64,23.62,23.63,325400.0,11.0407,11.0454,11.036,11.0407,325400.0
2007-07-31 13:00:00,23.63,23.66,23.6,23.66,680800.0,11.0407,11.0547,11.0267,11.0547,680800.0
2007-07-31 13:10:00,23.65,23.67,23.62,23.63,982300.0,11.0501,11.0594,11.036,11.0407,982300.0
2007-07-31 13:20:00,23.63,23.66,23.61,23.62,646300.0,11.0407,11.0547,11.0314,11.036,646300.0
2007-07-31 13:30:00,23.61,23.65,23.6,23.62,623900.0,11.0314,11.0501,11.0267,11.036,623900.0
2007-07-31 13:40:00,23.61,23.62,23.55,23.59,1057800.0,11.0314,11.036,11.0033,11.022,1057800.0
2007-07-31 13:50:00,23.58,23.63,23.53,23.62,832300.0,11.0174,11.0407,10.994,11.036,832300.0
2007-07-31 14:00:00,23.61,23.65,23.6,23.61,921200.0,11.0314,11.0501,11.0267,11.0314,921200.0
2007-07-31 14:10:00,23.61,23.67,23.6,23.63,795400.0,11.0314,11.0594,11.0267,11.0407,795400.0
2007-07-31 14:20:00,23.63,23.64,23.55,23.56,1099900.0,11.0407,11.0454,11.0033,11.008,1099900.0
2007-07-31 14:30:00,23.56,23.58,23.5,23.52,1089800.0,11.008,11.0174,10.98,10.9893,1089800.0
2007-07-31 14:40:00,23.51,23.55,23.5,23.55,952600.0,10.9846,11.0033,10.98,11.0033,952600.0
2007-07-31 14:50:00,23.55,23.61,23.52,23.56,1941800.0,11.0033,11.0314,10.9893,11.008,1941800.0
2007-07-31 15:00:00,23.57,23.62,23.55,23.59,1199800.0,11.0127,11.036,11.0033,11.022,1199800.0
2007-07-31 15:10:00,23.6,23.61,23.57,23.59,1720900.0,11.0267,11.0314,11.0127,11.022,1720900.0
2007-07-31 15:20:00,23.58,23.63,23.58,23.58,1658600.0,11.0174,11.0407,11.0174,11.0174,1658600.0
2007-07-31 15:30:00,23.58,23.64,23.57,23.59,1827200.0,11.0174,11.0454,11.0127,11.022,1827200.0
2007-07-31 15:40:00,23.59,23.61,23.51,23.54,2032400.0,11.022,11.0314,10.9846,10.9987,2032400.0
2007-07-31 15:50:00,23.54,23.55,23.5,23.5,2315000.0,10.9987,11.0033,10.98,10.98,2315000.0
2007-08-01 09:30:00,23.51,23.68,23.42,23.63,2290000.0,10.9846,11.0641,10.9426,11.0407,2290000.0
2007-08-01 09:40:00,23.63,23.64,23.5,23.52,1133600.0,11.0407,11.0454,10.98,10.9893,1133600.0
2007-08-01 09:50:00,23.53,23.61,23.5,23.51,1088700.0,10.994,11.0314,10.98,10.9846,1088700.0
2007-08-01 10:00:00,23.5,23.63,23.5,23.62,1094300.0,10.98,11.0407,10.98,11.036,1094300.0
2007-08-01 10:10:00,23.61,23.65,23.58,23.63,2218800.0,11.0314,11.0501,11.0174,11.0407,2218800.0
2007-08-01 10:20:00,23.64,23.71,23.63,23.66,1629200.0,11.0454,11.0781,11.0407,11.0547,1629200.0
2007-08-01 10:30:00,23.66,23.68,23.51,23.52,1399600.0,11.0547,11.0641,10.9846,10.9893,1399600.0
2007-08-01 10:40:00,23.53,23.58,23.48,23.51,1664900.0,10.994,11.0174,10.9706,10.9846,1664900.0
2007-08-01 10:50:00,23.51,23.55,23.49,23.52,1662500.0,10.9846,11.0033,10.9753,10.9893,1662500.0
2007-08-01 11:00:00,23.52,23.52,23.45,23.46,1237500.0,10.9893,10.9893,10.9566,10.9613,1237500.0
2007-08-01 11:10:00,23.46,23.6,23.45,23.58,1299700.0,10.9613,11.0267,10.9566,11.0174,1299700.0
2007-08-01 11:20:00,23.58,23.61,23.52,23.52,1036800.0,11.0174,11.0314,10.9893,10.9893,1036800.0
2007-08-01 11:30:00,23.53,23.59,23.51,23.58,808400.0,10.994,11.022,10.9846,11.0174,808400.0
2007-08-01 11:40:00,23.58,23.59,23.53,23.56,716300.0,11.0174,11.022,10.994,11.008,716300.0
2007-08-01 11:50:00,23.56,23.65,23.56,23.64,682400.0,11.008,11.0501,11.008,11.0454,682400.0
2007-08-01 12:00:00,23.64,23.64,23.54,23.61,985300.0,11.0454,11.0454,10.9987,11.0314,985300.0
2007-08-01 12:10:00,23.61,23.67,23.58,23.65,1142700.0,11.0314,11.0594,11.0174,11.0501,1142700.0
2007-08-01 12:20:00,23.65,23.67,23.64,23.67,1195900.0,11.0501,11.0594,11.0454,11.0594,1195900.0
2007-08-01 12:30:00,23.67,23.69,23.65,23.66,1264100.0,11.0594,11.0687,11.0501,11.0547,1264100.0
2007-08-01 12:40:00,23.67,23.7,23.65,23.67,882200.0,11.0594,11.0734,11.0501,11.0594,882200.0
2007-08-01 12:50:00,23.66,23.67,23.6,23.63,1180100.0,11.0547,11.0594,11.0267,11.0407,1180100.0
2007-08-01 13:00:00,23.63,23.65,23.56,23.62,1234400.0,11.0407,11.0501,11.008,11.036,1234400.0
2007-08-01 13:10:00,23.62,23.63,23.56,23.57,990000.0,11.036,11.0407,11.008,11.0127,990000.0
2007-08-01 13:20:00,23.56,23.59,23.52,23.57,1064500.0,11.008,11.022,10.9893,11.0127,1064500.0
2007-08-01 13:30:00,23.57,23.61,23.55,23.56,873700.0,11.0127,11.0314,11.0033,11.008,873700.0
2007-08-01 13:40:00,23.57,23.61,23.52,23.54,800500.0,11.0127,11.0314,10.9893,10.9987,800500.0
2007-08-01 13:50:00,23.54,23.6,23.53,23.59,701300.0,10.9987,11.0267,10.994,11.022,701300.0
2007-08-01 14:00:00,23.59,23.63,23.56,23.6,752700.0,11.022,11.0407,11.008,11.0267,752700.0
2007-08-01 14:10:00,23.59,23.61,23.54,23.55,875800.0,11.022,11.0314,10.9987,11.0033,875800.0
2007-08-01 14:20:00,23.56,23.57,23.51,23.52,697800.0,11.008,11.0127,10.9846,10.9893,697800.0
2007-08-01 14:30:00,23.52,23.55,23.5,23.52,1194100.0,10.9893,11.0033,10.98,10.9893,1194100.0
2007-08-01 14:40:00,23.52,23.53,23.45,23.47,1247700.0,10.9893,10.994,10.9566,10.966,1247700.0
2007-08-01 14:50:00,23.47,23.5,23.37,23.43,1596800.0,10.966,10.98,10.9192,10.9473,1596800.0
2007-08-01 15:00:00,23.43,23.48,23.39,23.4,1588000.0,10.9473,10.9706,10.9286,10.9333,1588000.0
2007-08-01 15:10:00,23.4,23.42,23.37,23.39,1855300.0,10.9333,10.9426,10.9192,10.9286,1855300.0
2007-08-01 15:20:00,23.4,23.49,23.39,23.46,1521600.0,10.9333,10.9753,10.9286,10.9613,1521600.0
2007-08-01 15:30:00,23.46,23.53,23.44,23.52,1979600.0,10.9613,10.994,10.9519,10.9893,1979600.0
2007-08-01 15:40:00,23.52,23.63,23.5,23.59,2581900.0,10.9893,11.0407,10.98,11.022,2581900.0
2007-08-01 15:50:00,23.59,23.71,23.55,23.63,3674900.0,11.022,11.0781,11.0033,11.0407,3674900.0
2007-08-02 09:30:00,23.7,23.77,23.62,23.7,1794800.0,11.0734,11.1061,11.036,11.0734,1794800.0
2007-08-02 09:40:00,23.7,23.74,23.63,23.72,909400.0,11.0734,11.0921,11.0407,11.0828,909400.0
2007-08-02 09:50:00,23.72,23.72,23.64,23.7,745800.0,11.0828,11.0828,11.0454,11.0734,745800.0
2007-08-02 10:00:00,23.7,23.7,23.6,23.62,986400.0,11.0734,11.0734,11.0267,11.036,986400.0
2007-08-02 10:10:00,23.62,23.7,23.61,23.65,907900.0,11.036,11.0734,11.0314,11.0501,907900.0
2007-08-02 10:20:00,23.65,23.7,23.64,23.68,1011700.0,11.0501,11.0734,11.0454,11.0641,1011700.0
2007-08-02 10:30:00,23.69,23.73,23.65,23.72,1243800.0,11.0687,11.0874,11.0501,11.0828,1243800.0
2007-08-02 10:40:00,23.72,23.73,23.66,23.7,741200.0,11.0828,11.0874,11.0547,11.0734,741200.0
2007-08-02 10:50:00,23.71,23.71,23.6,23.6,1010200.0,11.0781,11.0781,11.0267,11.0267,1010200.0
2007-08-02 11:00:00,23.6,23.61,23.55,23.57,1313300.0,11.0267,11.0314,11.0033,11.0127,1313300.0
2007-08-02 11:10:00,23.57,23.63,23.57,23.6,771400.0,11.0127,11.0407,11.0127,11.0267,771400.0
2007-08-02 11:20:00,23.6,23.66,23.6,23.65,596900.0,11.0267,11.0547,11.0267,11.0501,596900.0
2007-08-02 11:30:00,23.65,23.66,23.63,23.64,615400.0,11.0501,11.0547,11.0407,11.0454,615400.0
2007-08-02 11:40:00,23.65,23.69,23.62,23.69,542000.0,11.0501,11.0687,11.036,11.0687,542000.0
2007-08-02 11:50:00,23.69,23.75,23.68,23.73,1046600.0,11.0687,11.0968,11.0641,11.0874,1046600.0
2007-08-02 12:00:00,23.73,23.79,23.71,23.76,1283100.0,11.0874,11.1155,11.0781,11.1015,1283100.0
2007-08-02 12:10:00,23.76,23.78,23.74,23.75,695100.0,11.1015,11.1108,11.0921,11.0968,695100.0
2007-08-02 12:20:00,23.75,23.76,23.65,23.75,619800.0,11.0968,11.1015,11.0501,11.0968,619800.0
2007-08-02 12:30:00,23.76,23.76,23.73,23.75,506400.0,11.1015,11.1015,11.0874,11.0968,506400.0
2007-08-02 12:40:00,23.75,23.76,23.73,23.75,503200.0,11.0968,11.1015,11.0874,11.0968,503200.0
2007-08-02 12:50:00,23.75,23.75,23.72,23.73,303100.0,11.0968,11.0968,11.0828,11.0874,303100.0
2007-08-02 13:00:00,23.73,23.75,23.65,23.68,788000.0,11.0874,11.0968,11.0501,11.0641,788000.0
2007-08-02 13:10:00,23.68,23.72,23.64,23.7,852000.0,11.0641,11.0828,11.0454,11.0734,852000.0
2007-08-02 13:20:00,23.71,23.71,23.62,23.68,505400.0,11.0781,11.0781,11.036,11.0641,505400.0
2007-08-02 13:30:00,23.69,23.77,23.67,23.74,983600.0,11.0687,11.1061,11.0594,11.0921,983600.0
2007-08-02 13:40:00,23.74,23.79,23.73,23.73,544000.0,11.0921,11.1155,11.0874,11.0874,544000.0
2007-08-02 13:50:00,23.74,23.78,23.72,23.75,591200.0,11.0921,11.1108,11.0828,11.0968,591200.0
2007-08-02 14:00:00,23.75,23.8,23.75,23.77,860000.0,11.0968,11.1201,11.0968,11.1061,860000.0
2007-08-02 14:10:00,23.77,23.78,23.69,23.7,880300.0,11.1061,11.1108,11.0687,11.0734,880300.0
2007-08-02 14:20:00,23.7,23.74,23.65,23.66,1048200.0,11.0734,11.0921,11.0501,11.0547,1048200.0
2007-08-02 14:30:00,23.66,23.7,23.62,23.62,1219300.0,11.0547,11.0734,11.036,11.036,1219300.0
2007-08-02 14:40:00,23.62,23.7,23.62,23.68,793100.0,11.036,11.0734,11.036,11.0641,793100.0
2007-08-02 14:50:00,23.69,23.7,23.66,23.69,799100.0,11.0687,11.0734,11.0547,11.0687,799100.0
2007-08-02 15:00:00,23.69,23.74,23.67,23.72,1350500.0,11.0687,11.0921,11.0594,11.0828,1350500.0
2007-08-02 15:10:00,23.73,23.77,23.72,23.75,912900.0,11.0874,11.1061,11.0828,11.0968,912900.0
2007-08-02 15:20:00,23.75,23.93,23.74,23.92,1580500.0,11.0968,11.1809,11.0921,11.1762,1580500.0
2007-08-02 15:30:00,23.92,23.95,23.82,23.87,1786100.0,11.1762,11.1902,11.1295,11.1529,1786100.0
2007-08-02 15:40:00,23.88,23.88,23.81,23.83,1867300.0,11.1575,11.1575,11.1248,11.1342,1867300.0
2007-08-02 15:50:00,23.83,23.87,23.83,23.85,1935600.0,11.1342,11.1529,11.1342,11.1435,1935600.0
2007-08-03 09:30:00,23.94,23.95,23.79,23.84,792500.0,11.1856,11.1902,11.1155,11.1388,792500.0
2007-08-03 09:40:00,23.85,23.85,23.78,23.78,404300.0,11.1435,11.1435,11.1108,11.1108,404300.0
2007-08-03 09:50:00,23.78,23.84,23.77,23.79,843700.0,11.1108,11.1388,11.1061,11.1155,843700.0
2007-08-03 10:00:00,23.78,23.81,23.72,23.78,1223900.0,11.1108,11.1248,11.0828,11.1108,1223900.0
2007-08-03 10:10:00,23.78,23.83,23.75,23.78,692500.0,11.1108,11.1342,11.0968,11.1108,692500.0
2007-08-03 10:20:00,23.78,23.81,23.75,23.79,1062100.0,11.1108,11.1248,11.0968,11.1155,1062100.0
2007-08-03 10:30:00,23.79,23.82,23.69,23.71,1046000.0,11.1155,11.1295,11.0687,11.0781,1046000.0
2007-08-03 10:40:00,23.71,23.74,23.67,23.72,807200.0,11.0781,11.0921,11.0594,11.0828,807200.0
2007-08-03 10:50:00,23.72,23.76,23.66,23.66,1077400.0,11.0828,11.1015,11.0547,11.0547,1077400.0
2007-08-03 11:00:00,23.67,23.7,23.66,23.69,681800.0,11.0594,11.0734,11.0547,11.0687,681800.0
2007-08-03 11:10:00,23.69,23.75,23.67,23.7,705000.0,11.0687,11.0968,11.0594,11.0734,705000.0
2007-08-03 11:20:00,23.7,23.76,23.69,23.71,673700.0,11.0734,11.1015,11.0687,11.0781,673700.0
2007-08-03 11:30:00,23.71,23.72,23.7,23.72,562500.0,11.0781,11.0828,11.0734,11.0828,562500.0
2007-08-03 11:40:00,23.72,23.8,23.71,23.76,1632700.0,11.0828,11.1201,11.0781,11.1015,1632700.0
2007-08-03 11:50:00,23.75,23.8,23.75,23.76,1117400.0,11.0968,11.1201,11.0968,11.1015,1117400.0
2007-08-03 12:00:00,23.77,23.81,23.75,23.79,790600.0,11.1061,11.1248,11.0968,11.1155,790600.0
2007-08-03 12:10:00,23.78,23.82,23.76,23.77,944300.0,11.1108,11.1295,11.1015,11.1061,944300.0
2007-08-03 12:20:00,23.76,23.77,23.73,23.74,690300.0,11.1015,11.1061,11.0874,11.0921,690300.0
2007-08-03 12:30:00,23.74,23.79,23.74,23.79,465500.0,11.0921,11.1155,11.0921,11.1155,465500.0
2007-08-03 12:40:00,23.79,23.81,23.76,23.78,690100.0,11.1155,11.1248,11.1015,11.1108,690100.0
2007-08-03 12:50:00,23.79,23.8,23.74,23.76,800500.0,11.1155,11.1201,11.0921,11.1015,800500.0
2007-08-03 13:00:00,23.76,23.81,23.75,23.8,1323800.0,11.1015,11.1248,11.0968,11.1201,1323800.0
2007-08-03 13:10:00,23.8,23.85,23.79,23.84,752800.0,11.1201,11.1435,11.1155,11.1388,752800.0
2007-08-03 13:20:00,23.83,23.88,23.83,23.85,854900.0,11.1342,11.1575,11.1342,11.1435,854900.0
2007-08-03 13:30:00,23.85,23.86,23.81,23.82,563000.0,11.1435,11.1482,11.1248,11.1295,563000.0
2007-08-03 13:40:00,23.82,23.85,23.81,23.84,434600.0,11.1295,11.1435,11.1248,11.1388,434600.0
2007-08-03 13:50:00,23.84,23.92,23.84,23.9,815100.0,11.1388,11.1762,11.1388,11.1669,815100.0
2007-08-03 14:00:00,23.9,23.94,23.85,23.87,1049300.0,11.1669,11.1856,11.1435,11.1529,1049300.0
2007-08-03 14:10:00,23.88,23.88,23.79,23.83,832200.0,11.1575,11.1575,11.1155,11.1342,832200.0
2007-08-03 14:20:00,23.83,23.85,23.73,23.74,801600.0,11.1342,11.1435,11.0874,11.0921,801600.0
2007-08-03 14:30:00,23.74,23.8,23.74,23.78,786000.0,11.0921,11.1201,11.0921,11.1108,786000.0
2007-08-03 14:40:00,23.77,23.82,23.76,23.77,752600.0,11.1061,11.1295,11.1015,11.1061,752600.0
2007-08-03 14:50:00,23.77,23.83,23.76,23.8,817200.0,11.1061,11.1342,11.1015,11.1201,817200.0
2007-08-03 15:00:00,23.8,23.81,23.71,23.72,909400.0,11.1201,11.1248,11.0781,11.0828,909400.0
2007-08-03 15:10:00,23.72,23.78,23.71,23.75,1227900.0,11.0828,11.1108,11.0781,11.0968,1227900.0
2007-08-03 15:20:00,23.74,23.77,23.7,23.7,1119200.0,11.0921,11.1061,11.0734,11.0734,1119200.0
2007-08-03 15:30:00,23.7,23.77,23.68,23.68,2004700.0,11.0734,11.1061,11.0641,11.0641,2004700.0
2007-08-03 15:40:00,23.68,23.71,23.63,23.64,1964600.0,11.0641,11.0781,11.0407,11.0454,1964600.0
2007-08-03 15:50:00,23.63,23.64,23.49,23.5,2617500.0,11.0407,11.0454,10.9753,10.98,2617500.0
2007-08-06 09:30:00,23.69,23.77,23.55,23.7,1401900.0,11.0687,11.1061,11.0033,11.0734,1401900.0
2007-08-06 09:40:00,23.69,23.73,23.65,23.7,1159000.0,11.0687,11.0874,11.0501,11.0734,1159000.0
2007-08-06 09:50:00,23.7,23.81,23.67,23.81,2078300.0,11.0734,11.1248,11.0594,11.1248,2078300.0
2007-08-06 10:00:00,23.81,23.87,23.76,23.86,2434200.0,11.1248,11.1529,11.1015,11.1482,2434200.0
2007-08-06 10:10:00,23.85,23.86,23.74,23.75,1771400.0,11.1435,11.1482,11.0921,11.0968,1771400.0
2007-08-06 10:20:00,23.75,23.76,23.66,23.73,1847300.0,11.0968,11.1015,11.0547,11.0874,1847300.0
2007-08-06 10:30:00,23.73,23.82,23.73,23.77,1235200.0,11.0874,11.1295,11.0874,11.1061,1235200.0
2007-08-06 10:40:00,23.77,23.79,23.66,23.71,1554600.0,11.1061,11.1155,11.0547,11.0781,1554600.0
2007-08-06 10:50:00,23.72,23.76,23.68,23.7,1296100.0,11.0828,11.1015,11.0641,11.0734,1296100.0
2007-08-06 11:00:00,23.7,23.8,23.67,23.79,1691800.0,11.0734,11.1201,11.0594,11.1155,1691800.0
2007-08-06 11:10:00,23.8,23.85,23.79,23.84,2106200.0,11.1201,11.1435,11.1155,11.1388,2106200.0
2007-08-06 11:20:00,23.84,23.85,23.81,23.84,1009500.0,11.1388,11.1435,11.1248,11.1388,1009500.0
2007-08-06 11:30:00,23.84,23.85,23.78,23.79,1019000.0,11.1388,11.1435,11.1108,11.1155,1019000.0
2007-08-06 11:40:00,23.8,23.89,23.78,23.87,964800.0,11.1201,11.1622,11.1108,11.1529,964800.0
2007-08-06 11:50:00,23.87,23.9,23.82,23.83,1178200.0,11.1529,11.1669,11.1295,11.1342,1178200.0
2007-08-06 12:00:00,23.82,23.86,23.78,23.86,803900.0,11.1295,11.1482,11.1108,11.1482,803900.0
2007-08-06 12:10:00,23.86,23.9,23.85,23.87,690800.0,11.1482,11.1669,11.1435,11.1529,690800.0
2007-08-06 12:20:00,23.88,24.0,23.87,23.92,760600.0,11.1575,11.2136,11.1529,11.1762,760600.0
2007-08-06 12:30:00,23.92,24.0,23.91,24.0,794300.0,11.1762,11.2136,11.1715,11.2136,794300.0
2007-08-06 12:40:00,24.0,24.04,23.98,23.99,1225100.0,11.2136,11.2323,11.2042,11.2089,1225100.0
2007-08-06 12:50:00,24.0,24.04,23.97,23.97,678200.0,11.2136,11.2323,11.1996,11.1996,678200.0
2007-08-06 13:00:00,23.97,23.98,23.87,23.87,884700.0,11.1996,11.2042,11.1529,11.1529,884700.0
2007-08-06 13:10:00,23.87,23.92,23.85,23.91,795000.0,11.1529,11.1762,11.1435,11.1715,795000.0
2007-08-06 13:20:00,23.9,23.92,23.88,23.89,629900.0,11.1669,11.1762,11.1575,11.1622,629900.0
2007-08-06 13:30:00,23.89,23.92,23.89,23.91,493700.0,11.1622,11.1762,11.1622,11.1715,493700.0
2007-08-06 13:40:00,23.9,23.92,23.88,23.89,724500.0,11.1669,11.1762,11.1575,11.1622,724500.0
2007-08-06 13:50:00,23.89,23.97,23.89,23.95,753700.0,11.1622,11.1996,11.1622,11.1902,753700.0
2007-08-06 14:00:00,23.95,24.01,23.91,24.01,788300.0,11.1902,11.2183,11.1715,11.2183,788300.0
2007-08-06 14:10:00,24.01,24.03,23.98,24.02,1210000.0,11.2183,11.2276,11.2042,11.2229,1210000.0
2007-08-06 14:20:00,24.02,24.03,23.99,24.01,1094200.0,11.2229,11.2276,11.2089,11.2183,1094200.0
2007-08-06 14:30:00,24.0,24.02,23.99,24.02,747500.0,11.2136,11.2229,11.2089,11.2229,747500.0
2007-08-06 14:40:00,24.02,24.09,24.02,24.07,1541600.0,11.2229,11.2556,11.2229,11.2463,1541600.0
2007-08-06 14:50:00,24.07,24.11,24.03,24.04,1140600.0,11.2463,11.265,11.2276,11.2323,1140600.0
2007-08-06 15:00:00,24.04,24.09,24.03,24.09,1147500.0,11.2323,11.2556,11.2276,11.2556,1147500.0
2007-08-06 15:10:00,24.09,24.1,24.06,24.09,993900.0,11.2556,11.2603,11.2416,11.2556,993900.0
2007-08-06 15:20:00,24.08,24.09,24.05,24.07,775700.0,11.251,11.2556,11.237,11.2463,775700.0
2007-08-06 15:30:00,24.06,24.09,24.04,24.05,1880900.0,11.2416,11.2556,11.2323,11.237,1880900.0
2007-08-06 15:40:00,24.05,24.14,24.04,24.12,2642000.0,11.237,11.279,11.2323,11.2697,2642000.0
2007-08-06 15:50:00,24.12,24.13,24.09,24.11,2353400.0,11.2697,11.2743,11.2556,11.265,2353400.0
2007-08-07 09:30:00,24.13,24.24,23.95,24.11,1263600.0,11.2743,11.3257,11.1902,11.265,1263600.0
2007-08-07 09:40:00,24.11,24.12,24.05,24.05,885600.0,11.265,11.2697,11.237,11.237,885600.0
2007-08-07 09:50:00,24.06,24.08,24.01,24.04,1083000.0,11.2416,11.251,11.2183,11.2323,1083000.0
2007-08-07 10:00:00,24.04,24.12,24.01,24.1,1492600.0,11.2323,11.2697,11.2183,11.2603,1492600.0
2007-08-07 10:10:00,24.1,24.1,23.98,23.98,1416800.0,11.2603,11.2603,11.2042,11.2042,1416800.0
2007-08-07 10:20:00,23.98,24.04,23.95,24.03,1354500.0,11.2042,11.2323,11.1902,11.2276,1354500.0
2007-08-07 10:30:00,24.02,24.09,24.02,24.08,1127400.0,11.2229,11.2556,11.2229,11.251,1127400.0
2007-08-07 10:40:00,24.08,24.17,24.08,24.17,1047400.0,11.251,11.293,11.251,11.293,1047400.0
2007-08-07 10:50:00,24.16,24.18,24.13,24.16,804100.0,11.2883,11.2977,11.2743,11.2883,804100.0
2007-08-07 11:00:00,24.15,24.26,24.15,24.23,1254600.0,11.2837,11.3351,11.2837,11.3211,1254600.0
2007-08-07 11:10:00,24.24,24.31,24.23,24.29,926600.0,11.3257,11.3584,11.3211,11.3491,926600.0
2007-08-07 11:20:00,24.29,24.39,24.28,24.38,1043800.0,11.3491,11.3958,11.3444,11.3911,1043800.0
2007-08-07 11:30:00,24.39,24.44,24.37,24.44,1560200.0,11.3958,11.4192,11.3865,11.4192,1560200.0
2007-08-07 11:40:00,24.44,24.49,24.4,24.43,1274500.0,11.4192,11.4425,11.4005,11.4145,1274500.0
2007-08-07 11:50:00,24.41,24.49,24.35,24.44,1334600.0,11.4052,11.4425,11.3771,11.4192,1334600.0
2007-08-07 12:00:00,24.44,24.5,24.38,24.48,1211600.0,11.4192,11.4472,11.3911,11.4379,1211600.0
2007-08-07 12:10:00,24.49,24.55,24.48,24.52,1245600.0,11.4425,11.4706,11.4379,11.4566,1245600.0
2007-08-07 12:20:00,24.52,24.53,24.46,24.49,990900.0,11.4566,11.4612,11.4285,11.4425,990900.0
2007-08-07 12:30:00,24.48,24.55,24.44,24.45,937400.0,11.4379,11.4706,11.4192,11.4238,937400.0
2007-08-07 12:40:00,24.44,24.47,24.43,24.45,649100.0,11.4192,11.4332,11.4145,11.4238,649100.0
2007-08-07 12:50:00,24.45,24.48,24.44,24.46,824000.0,11.4238,11.4379,11.4192,11.4285,824000.0
2007-08-07 13:00:00,24.47,24.55,24.46,24.52,744700.0,11.4332,11.4706,11.4285,11.4566,744700.0
2007-08-07 13:10:00,24.52,24.54,24.45,24.46,614300.0,11.4566,11.4659,11.4238,11.4285,614300.0
2007-08-07 13:20:00,24.46,24.51,24.45,24.49,506800.0,11.4285,11.4519,11.4238,11.4425,506800.0
2007-08-07 13:30:00,24.49,24.5,24.42,24.43,608600.0,11.4425,11.4472,11.4098,11.4145,608600.0
2007-08-07 13:40:00,24.42,24.5,24.41,24.49,758200.0,11.4098,11.4472,11.4052,11.4425,758200.0
2007-08-07 13:50:00,24.5,24.52,24.47,24.51,1006000.0,11.4472,11.4566,11.4332,11.4519,1006000.0
2007-08-07 14:00:00,24.5,24.54,24.49,24.51,638000.0,11.4472,11.4659,11.4425,11.4519,638000.0
2007-08-07 14:10:00,24.5,24.53,24.25,24.29,1363200.0,11.4472,11.4612,11.3304,11.3491,1363200.0
2007-08-07 14:20:00,24.29,24.37,24.2,24.35,1539600.0,11.3491,11.3865,11.307,11.3771,1539600.0
2007-08-07 14:30:00,24.36,24.36,24.16,24.29,1558100.0,11.3818,11.3818,11.2883,11.3491,1558100.0
2007-08-07 14:40:00,24.29,24.41,24.25,24.4,3699200.0,11.3491,11.4052,11.3304,11.4005,3699200.0
2007-08-07 14:50:00,24.39,24.51,24.36,24.5,991900.0,11.3958,11.4519,11.3818,11.4472,991900.0
2007-08-07 15:00:00,24.51,24.6,24.5,24.55,1903400.0,11.4519,11.4939,11.4472,11.4706,1903400.0
2007-08-07 15:10:00,24.55,24.56,24.49,24.53,1441600.0,11.4706,11.4752,11.4425,11.4612,1441600.0
2007-08-07 15:20:00,24.54,24.55,24.47,24.53,1061900.0,11.4659,11.4706,11.4332,11.4612,1061900.0
2007-08-07 15:30:00,24.53,24.63,24.52,24.59,1304600.0,11.4612,11.5079,11.4566,11.4893,1304600.0
2007-08-07 15:40:00,24.6,24.6,24.35,24.35,1848300.0,11.4939,11.4939,11.3771,11.3771,1848300.0
2007-08-07 15:50:00,24.35,24.42,24.29,24.35,3609300.0,11.3771,11.4098,11.3491,11.3771,3609300.0
2007-08-08 09:30:00,24.32,24.36,24.22,24.25,1930700.0,11.497,11.5159,11.4497,11.4639,1930700.0
2007-08-08 09:40:00,24.25,24.3,24.24,24.27,1130000.0,11.4639,11.4876,11.4592,11.4734,1130000.0
2007-08-08 09:50:00,24.27,24.28,24.18,24.25,1873000.0,11.4734,11.4781,11.4308,11.4639,1873000.0
2007-08-08 10:00:00,24.25,24.26,24.2,24.23,1272200.0,11.4639,11.4686,11.4403,11.4545,1272200.0
2007-08-08 10:10:00,24.22,24.27,24.2,24.25,1153700.0,11.4497,11.4734,11.4403,11.4639,1153700.0
2007-08-08 10:20:00,24.25,24.33,24.2,24.21,1859000.0,11.4639,11.5017,11.4403,11.445,1859000.0
2007-08-08 10:30:00,24.21,24.3,24.21,24.28,972100.0,11.445,11.4876,11.445,11.4781,972100.0
2007-08-08 10:40:00,24.29,24.39,24.28,24.37,1358700.0,11.4828,11.5301,11.4781,11.5206,1358700.0
2007-08-08 10:50:00,24.36,24.39,24.34,24.36,821000.0,11.5159,11.5301,11.5065,11.5159,821000.0
2007-08-08 11:00:00,24.36,24.39,24.32,24.33,1800900.0,11.5159,11.5301,11.497,11.5017,1800900.0
2007-08-08 11:10:00,24.32,24.34,24.26,24.3,952300.0,11.497,11.5065,11.4686,11.4876,952300.0
2007-08-08 11:20:00,24.31,24.36,24.3,24.33,613600.0,11.4923,11.5159,11.4876,11.5017,613600.0
2007-08-08 11:30:00,24.33,24.39,24.31,24.36,1110900.0,11.5017,11.5301,11.4923,11.5159,1110900.0
2007-08-08 11:40:00,24.36,24.39,24.35,24.38,634000.0,11.5159,11.5301,11.5112,11.5254,634000.0
2007-08-08 11:50:00,24.37,24.39,24.31,24.34,556600.0,11.5206,11.5301,11.4923,11.5065,556600.0
2007-08-08 12:00:00,24.33,24.36,24.31,24.34,2313200.0,11.5017,11.5159,11.4923,11.5065,2313200.0
2007-08-08 12:10:00,24.34,24.36,24.31,24.35,845000.0,11.5065,11.5159,11.4923,11.5112,845000.0
2007-08-08 12:20:00,24.35,24.41,24.33,24.4,850700.0,11.5112,11.5396,11.5017,11.5348,850700.0
2007-08-08 12:30:00,24.41,24.43,24.37,24.43,1157900.0,11.5396,11.549,11.5206,11.549,1157900.0
2007-08-08 12:40:00,24.42,24.45,24.39,24.45,968500.0,11.5443,11.5585,11.5301,11.5585,968500.0
2007-08-08 12:50:00,24.45,24.45,24.42,24.44,779100.0,11.5585,11.5585,11.5443,11.5537,779100.0
2007-08-08 13:00:00,24.44,24.49,24.42,24.42,1175100.0,11.5537,11.5774,11.5443,11.5443,1175100.0
2007-08-08 13:10:00,24.43,24.43,24.39,24.41,565300.0,11.549,11.549,11.5301,11.5396,565300.0
2007-08-08 13:20:00,24.42,24.46,24.4,24.44,617300.0,11.5443,11.5632,11.5348,11.5537,617300.0
2007-08-08 13:30:00,24.44,24.51,24.42,24.48,1417500.0,11.5537,11.5868,11.5443,11.5726,1417500.0
2007-08-08 13:40:00,24.47,24.56,24.46,24.53,1631200.0,11.5679,11.6105,11.5632,11.5963,1631200.0
2007-08-08 13:50:00,24.53,24.55,24.5,24.52,826600.0,11.5963,11.6057,11.5821,11.5916,826600.0
2007-08-08 14:00:00,24.52,24.53,24.43,24.48,910400.0,11.5916,11.5963,11.549,11.5726,910400.0
2007-08-08 14:10:00,24.48,24.58,24.45,24.54,725400.0,11.5726,11.6199,11.5585,11.601,725400.0
2007-08-08 14:20:00,24.55,24.6,24.54,24.59,865900.0,11.6057,11.6294,11.601,11.6246,865900.0
2007-08-08 14:30:00,24.59,24.6,24.51,24.53,1045700.0,11.6246,11.6294,11.5868,11.5963,1045700.0
2007-08-08 14:40:00,24.53,24.56,24.48,24.48,1027400.0,11.5963,11.6105,11.5726,11.5726,1027400.0
2007-08-08 14:50:00,24.48,24.54,24.45,24.51,1213900.0,11.5726,11.601,11.5585,11.5868,1213900.0
2007-08-08 15:00:00,24.5,24.52,24.38,24.38,1396800.0,11.5821,11.5916,11.5254,11.5254,1396800.0
2007-08-08 15:10:00,24.38,24.43,24.35,24.39,1380500.0,11.5254,11.549,11.5112,11.5301,1380500.0
2007-08-08 15:20:00,24.39,24.44,24.3,24.38,1703800.0,11.5301,11.5537,11.4876,11.5254,1703800.0
2007-08-08 15:30:00,24.38,24.48,24.35,24.45,1820600.0,11.5254,11.5726,11.5112,11.5585,1820600.0
2007-08-08 15:40:00,24.45,24.53,24.38,24.46,1794100.0,11.5585,11.5963,11.5254,11.5632,1794100.0
2007-08-08 15:50:00,24.46,24.62,24.45,24.61,2915700.0,11.5632,11.6388,11.5585,11.6341,2915700.0
2007-08-09 09:30:00,24.25,24.6,24.25,24.51,2134900.0,11.4639,11.6294,11.4639,11.5868,2134900.0
2007-08-09 09:40:00,24.51,24.59,24.46,24.58,1435200.0,11.5868,11.6246,11.5632,11.6199,1435200.0
2007-08-09 09:50:00,24.57,24.6,24.38,24.41,1023500.0,11.6152,11.6294,11.5254,11.5396,1023500.0
2007-08-09 10:00:00,24.41,24.44,24.34,24.36,1400000.0,11.5396,11.5537,11.5065,11.5159,1400000.0
2007-08-09 10:10:00,24.36,24.48,24.36,24.43,1418100.0,11.5159,11.5726,11.5159,11.549,1418100.0
2007-08-09 10:20:00,24.43,24.45,24.35,24.44,1000000.0,11.549,11.5585,11.5112,11.5537,1000000.0
2007-08-09 10:30:00,24.43,24.55,24.42,24.48,1247500.0,11.549,11.6057,11.5443,11.5726,1247500.0
2007-08-09 10:40:00,24.48,24.5,24.4,24.43,1005000.0,11.5726,11.5821,11.5348,11.549,1005000.0
2007-08-09 10:50:00,24.43,24.49,24.42,24.47,1243800.0,11.549,11.5774,11.5443,11.5679,1243800.0
2007-08-09 11:00:00,24.47,24.53,24.43,24.48,1793100.0,11.5679,11.5963,11.549,11.5726,1793100.0
2007-08-09 11:10:00,24.48,24.51,24.45,24.45,1461900.0,11.5726,11.5868,11.5585,11.5585,1461900.0
2007-08-09 11:20:00,24.45,24.48,24.42,24.43,1147300.0,11.5585,11.5726,11.5443,11.549,1147300.0
2007-08-09 11:30:00,24.43,24.48,24.37,24.38,1613200.0,11.549,11.5726,11.5206,11.5254,1613200.0
2007-08-09 11:40:00,24.38,24.42,24.33,24.34,1233400.0,11.5254,11.5443,11.5017,11.5065,1233400.0
2007-08-09 11:50:00,24.34,24.37,24.28,24.37,1479100.0,11.5065,11.5206,11.4781,11.5206,1479100.0
2007-08-09 12:00:00,24.37,24.41,24.33,24.38,1010900.0,11.5206,11.5396,11.5017,11.5254,1010900.0
2007-08-09 12:10:00,24.38,24.46,24.37,24.41,1291900.0,11.5254,11.5632,11.5206,11.5396,1291900.0
2007-08-09 12:20:00,24.41,24.57,24.39,24.53,1125300.0,11.5396,11.6152,11.5301,11.5963,1125300.0
2007-08-09 12:30:00,24.53,24.54,24.37,24.37,1250800.0,11.5963,11.601,11.5206,11.5206,1250800.0
2007-08-09 12:40:00,24.37,24.43,24.37,24.4,857400.0,11.5206,11.549,11.5206,11.5348,857400.0
2007-08-09 12:50:00,24.4,24.44,24.38,24.42,1011300.0,11.5348,11.5537,11.5254,11.5443,1011300.0
2007-08-09 13:00:00,24.41,24.43,24.32,24.34,969800.0,11.5396,11.549,11.497,11.5065,969800.0
2007-08-09 13:10:00,24.35,24.37,24.29,24.29,1051900.0,11.5112,11.5206,11.4828,11.4828,1051900.0
2007-08-09 13:20:00,24.29,24.37,24.26,24.3,1125200.0,11.4828,11.5206,11.4686,11.4876,1125200.0
2007-08-09 13:30:00,24.3,24.42,24.26,24.4,1145000.0,11.4876,11.5443,11.4686,11.5348,1145000.0
2007-08-09 13:40:00,24.41,24.5,24.3,24.47,1183300.0,11.5396,11.5821,11.4876,11.5679,1183300.0
2007-08-09 13:50:00,24.47,24.53,24.46,24.51,721300.0,11.5679,11.5963,11.5632,11.5868,721300.0
2007-08-09 14:00:00,24.51,24.52,24.41,24.43,886900.0,11.5868,11.5916,11.5396,11.549,886900.0
2007-08-09 14:10:00,24.42,24.46,24.4,24.45,658800.0,11.5443,11.5632,11.5348,11.5585,658800.0
2007-08-09 14:20:00,24.45,24.47,24.36,24.36,781500.0,11.5585,11.5679,11.5159,11.5159,781500.0
2007-08-09 14:30:00,24.36,24.39,24.27,24.34,959600.0,11.5159,11.5301,11.4734,11.5065,959600.0
2007-08-09 14:40:00,24.34,24.43,24.3,24.38,1050800.0,11.5065,11.549,11.4876,11.5254,1050800.0
2007-08-09 14:50:00,24.38,24.39,24.29,24.3,1097400.0,11.5254,11.5301,11.4828,11.4876,1097400.0
2007-08-09 15:00:00,24.28,24.35,24.2,24.34,1410900.0,11.4781,11.5112,11.4403,11.5065,1410900.0
2007-08-09 15:10:00,24.33,24.54,24.31,24.51,1495500.0,11.5017,11.601,11.4923,11.5868,1495500.0
2007-08-09 15:20:00,24.51,24.53,24.39,24.41,1368600.0,11.5868,11.5963,11.5301,11.5396,1368600.0
2007-08-09 15:30:00,24.4,24.54,24.22,24.26,2038700.0,11.5348,11.601,11.4497,11.4686,2038700.0
2007-08-09 15:40:00,24.27,24.44,24.19,24.43,2784500.0,11.4734,11.5537,11.4356,11.549,2784500.0
2007-08-09 15:50:00,24.43,24.44,24.18,24.18,2894900.0,11.549,11.5537,11.4308,11.4308,2894900.0
2007-08-10 09:30:00,24.0,24.08,23.81,23.92,1898000.0,11.3457,11.3835,11.2559,11.3079,1898000.0
2007-08-10 09:40:00,23.92,24.04,23.85,24.04,1504500.0,11.3079,11.3646,11.2748,11.3646,1504500.0
2007-08-10 09:50:00,24.04,24.05,23.9,23.94,1297000.0,11.3646,11.3694,11.2985,11.3174,1297000.0
2007-08-10 10:00:00,23.94,23.97,23.88,23.9,1174200.0,11.3174,11.3315,11.289,11.2985,1174200.0
2007-08-10 10:10:00,23.9,23.95,23.87,23.88,919600.0,11.2985,11.3221,11.2843,11.289,919600.0
2007-08-10 10:20:00,23.88,23.91,23.81,23.85,1140000.0,11.289,11.3032,11.2559,11.2748,1140000.0
2007-08-10 10:30:00,23.85,23.85,23.75,23.79,1304000.0,11.2748,11.2748,11.2275,11.2465,1304000.0
2007-08-10 10:40:00,23.79,23.83,23.77,23.78,1331600.0,11.2465,11.2654,11.237,11.2417,1331600.0
2007-08-10 10:50:00,23.78,23.83,23.77,23.8,1173000.0,11.2417,11.2654,11.237,11.2512,1173000.0
2007-08-10 11:00:00,23.81,23.96,23.8,23.9,1587300.0,11.2559,11.3268,11.2512,11.2985,1587300.0
2007-08-10 11:10:00,23.9,23.97,23.87,23.9,928200.0,11.2985,11.3315,11.2843,11.2985,928200.0
2007-08-10 11:20:00,23.9,23.94,23.76,23.78,1483300.0,11.2985,11.3174,11.2323,11.2417,1483300.0
2007-08-10 11:30:00,23.78,23.8,23.75,23.75,794700.0,11.2417,11.2512,11.2275,11.2275,794700.0
2007-08-10 11:40:00,23.75,23.84,23.75,23.83,1102500.0,11.2275,11.2701,11.2275,11.2654,1102500.0
2007-08-10 11:50:00,23.83,23.94,23.81,23.92,1223900.0,11.2654,11.3174,11.2559,11.3079,1223900.0
2007-08-10 12:00:00,23.92,23.95,23.85,23.92,893700.0,11.3079,11.3221,11.2748,11.3079,893700.0
2007-08-10 12:10:00,23.92,23.98,23.88,23.98,881800.0,11.3079,11.3363,11.289,11.3363,881800.0
2007-08-10 12:20:00,23.98,24.08,23.94,24.04,937100.0,11.3363,11.3835,11.3174,11.3646,937100.0
2007-08-10 12:30:00,24.03,24.08,23.95,24.01,975200.0,11.3599,11.3835,11.3221,11.3505,975200.0
2007-08-10 12:40:00,24.01,24.02,23.92,23.95,757100.0,11.3505,11.3552,11.3079,11.3221,757100.0
2007-08-10 12:50:00,23.95,24.02,23.86,23.93,1135300.0,11.3221,11.3552,11.2795,11.3126,1135300.0
2007-08-10 13:00:00,23.94,24.01,23.92,24.0,736300.0,11.3174,11.3505,11.3079,11.3457,736300.0
2007-08-10 13:10:00,24.0,24.04,23.97,23.98,889200.0,11.3457,11.3646,11.3315,11.3363,889200.0
2007-08-10 13:20:00,23.98,24.07,23.95,23.95,1227200.0,11.3363,11.3788,11.3221,11.3221,1227200.0
2007-08-10 13:30:00,23.96,24.03,23.95,24.01,1480600.0,11.3268,11.3599,11.3221,11.3505,1480600.0
2007-08-10 13:40:00,24.01,24.03,23.86,23.86,771900.0,11.3505,11.3599,11.2795,11.2795,771900.0
2007-08-10 13:50:00,23.87,23.97,23.86,23.95,1277500.0,11.2843,11.3315,11.2795,11.3221,1277500.0
2007-08-10 14:00:00,23.95,23.98,23.9,23.92,1034900.0,11.3221,11.3363,11.2985,11.3079,1034900.0
2007-08-10 14:10:00,23.92,23.93,23.85,23.92,924800.0,11.3079,11.3126,11.2748,11.3079,924800.0
2007-08-10 14:20:00,23.92,23.94,23.85,23.86,812900.0,11.3079,11.3174,11.2748,11.2795,812900.0
2007-08-10 14:30:00,23.86,23.88,23.82,23.83,533000.0,11.2795,11.289,11.2606,11.2654,533000.0
2007-08-10 14:40:00,23.84,23.89,23.8,23.8,1431900.0,11.2701,11.2937,11.2512,11.2512,1431900.0
2007-08-10 14:50:00,23.81,23.82,23.75,23.8,1061100.0,11.2559,11.2606,11.2275,11.2512,1061100.0
2007-08-10 15:00:00,23.79,23.86,23.77,23.84,1293600.0,11.2465,11.2795,11.237,11.2701,1293600.0
2007-08-10 15:10:00,23.84,23.87,23.8,23.81,1324300.0,11.2701,11.2843,11.2512,11.2559,1324300.0
2007-08-10 15:20:00,23.82,24.0,23.79,23.94,1702900.0,11.2606,11.3457,11.2465,11.3174,1702900.0
2007-08-10 15:30:00,23.94,24.08,23.9,24.06,2030900.0,11.3174,11.3835,11.2985,11.3741,2030900.0
2007-08-10 15:40:00,24.05,24.06,23.95,24.03,1783100.0,11.3694,11.3741,11.3221,11.3599,1783100.0
2007-08-10 15:50:00,24.03,24.09,23.99,24.0,2017300.0,11.3599,11.3883,11.341,11.3457,2017300.0
2007-08-13 09:30:00,24.2,24.2,23.79,23.84,1895800.0,11.4403,11.4403,11.2465,11.2701,1895800.0
2007-08-13 09:40:00,23.84,23.92,23.84,23.89,848500.0,11.2701,11.3079,11.2701,11.2937,848500.0
2007-08-13 09:50:00,23.89,24.04,23.88,24.01,1288200.0,11.2937,11.3646,11.289,11.3505,1288200.0
2007-08-13 10:00:00,24.0,24.05,23.99,24.01,742400.0,11.3457,11.3694,11.341,11.3505,742400.0
2007-08-13 10:10:00,24.01,24.07,23.98,24.05,873200.0,11.3505,11.3788,11.3363,11.3694,873200.0
2007-08-13 10:20:00,24.05,24.08,24.02,24.06,1012400.0,11.3694,11.3835,11.3552,11.3741,1012400.0
2007-08-13 10:30:00,24.05,24.07,24.0,24.03,685600.0,11.3694,11.3788,11.3457,11.3599,685600.0
2007-08-13 10:40:00,24.03,24.04,23.97,23.99,875900.0,11.3599,11.3646,11.3315,11.341,875900.0
2007-08-13 10:50:00,24.0,24.0,23.87,23.93,1651900.0,11.3457,11.3457,11.2843,11.3126,1651900.0
2007-08-13 11:00:00,23.93,23.93,23.86,23.88,851700.0,11.3126,11.3126,11.2795,11.289,851700.0
2007-08-13 11:10:00,23.88,23.93,23.87,23.92,490300.0,11.289,11.3126,11.2843,11.3079,490300.0
2007-08-13 11:20:00,23.93,24.07,23.92,24.07,1172500.0,11.3126,11.3788,11.3079,11.3788,1172500.0
2007-08-13 11:30:00,24.07,24.13,24.05,24.05,739800.0,11.3788,11.4072,11.3694,11.3694,739800.0
2007-08-13 11:40:00,24.05,24.05,24.0,24.02,323300.0,11.3694,11.3694,11.3457,11.3552,323300.0
2007-08-13 11:50:00,24.02,24.04,23.97,24.04,665300.0,11.3552,11.3646,11.3315,11.3646,665300.0
2007-08-13 12:00:00,24.04,24.05,23.97,24.0,500300.0,11.3646,11.3694,11.3315,11.3457,500300.0
2007-08-13 12:10:00,24.01,24.02,23.96,23.99,427700.0,11.3505,11.3552,11.3268,11.341,427700.0
2007-08-13 12:20:00,23.99,24.01,23.95,23.96,570700.0,11.341,11.3505,11.3221,11.3268,570700.0
2007-08-13 12:30:00,23.96,24.0,23.93,23.99,461400.0,11.3268,11.3457,11.3126,11.341,461400.0
2007-08-13 12:40:00,24.0,24.0,23.93,23.96,614300.0,11.3457,11.3457,11.3126,11.3268,614300.0
2007-08-13 12:50:00,23.96,23.96,23.94,23.94,371600.0,11.3268,11.3268,11.3174,11.3174,371600.0
2007-08-13 13:00:00,23.95,23.95,23.89,23.91,766300.0,11.3221,11.3221,11.2937,11.3032,766300.0
2007-08-13 13:10:00,23.91,23.93,23.9,23.92,553800.0,11.3032,11.3126,11.2985,11.3079,553800.0
2007-08-13 13:20:00,23.93,23.94,23.9,23.93,576500.0,11.3126,11.3174,11.2985,11.3126,576500.0
2007-08-13 13:30:00,23.92,23.94,23.91,23.93,655200.0,11.3079,11.3174,11.3032,11.3126,655200.0
2007-08-13 13:40:00,23.93,23.94,23.91,23.91,397300.0,11.3126,11.3174,11.3032,11.3032,397300.0
2007-08-13 13:50:00,23.92,23.92,23.88,23.9,815200.0,11.3079,11.3079,11.289,11.2985,815200.0
2007-08-13 14:00:00,23.9,23.91,23.86,23.89,814900.0,11.2985,11.3032,11.2795,11.2937,814900.0
2007-08-13 14:10:00,23.88,23.9,23.87,23.88,293300.0,11.289,11.2985,11.2843,11.289,293300.0
2007-08-13 14:20:00,23.89,23.97,23.88,23.94,1013500.0,11.2937,11.3315,11.289,11.3174,1013500.0
2007-08-13 14:30:00,23.94,23.96,23.9,23.94,882400.0,11.3174,11.3268,11.2985,11.3174,882400.0
2007-08-13 14:40:00,23.94,23.94,23.88,23.92,604000.0,11.3174,11.3174,11.289,11.3079,604000.0
2007-08-13 14:50:00,23.93,23.98,23.92,23.93,1028700.0,11.3126,11.3363,11.3079,11.3126,1028700.0
2007-08-13 15:00:00,23.93,23.95,23.89,23.91,893000.0,11.3126,11.3221,11.2937,11.3032,893000.0
2007-08-13 15:10:00,23.91,23.95,23.89,23.93,744900.0,11.3032,11.3221,11.2937,11.3126,744900.0
2007-08-13 15:20:00,23.93,23.96,23.9,23.95,1057300.0,11.3126,11.3268,11.2985,11.3221,1057300.0
2007-08-13 15:30:00,23.96,23.98,23.93,23.97,1011700.0,11.3268,11.3363,11.3126,11.3315,1011700.0
2007-08-13 15:40:00,23.96,23.97,23.9,23.94,1408200.0,11.3268,11.3315,11.2985,11.3174,1408200.0
2007-08-13 15:50:00,23.93,23.95,23.88,23.93,1932100.0,11.3126,11.3221,11.289,11.3126,1932100.0
2007-08-14 09:30:00,23.83,23.99,23.83,23.88,879200.0,11.2654,11.341,11.2654,11.289,879200.0
2007-08-14 09:40:00,23.87,23.9,23.84,23.87,687400.0,11.2843,11.2985,11.2701,11.2843,687400.0
2007-08-14 09:50:00,23.87,23.91,23.83,23.9,976600.0,11.2843,11.3032,11.2654,11.2985,976600.0
2007-08-14 10:00:00,23.91,23.94,23.85,23.86,1113000.0,11.3032,11.3174,11.2748,11.2795,1113000.0
2007-08-14 10:10:00,23.86,23.89,23.8,23.88,839300.0,11.2795,11.2937,11.2512,11.289,839300.0
2007-08-14 10:20:00,23.88,23.88,23.76,23.83,611700.0,11.289,11.289,11.2323,11.2654,611700.0
2007-08-14 10:30:00,23.83,23.89,23.8,23.88,799300.0,11.2654,11.2937,11.2512,11.289,799300.0
2007-08-14 10:40:00,23.88,23.89,23.85,23.88,606300.0,11.289,11.2937,11.2748,11.289,606300.0
2007-08-14 10:50:00,23.88,23.88,23.75,23.77,858800.0,11.289,11.289,11.2275,11.237,858800.0
2007-08-14 11:00:00,23.77,23.77,23.68,23.7,901200.0,11.237,11.237,11.1945,11.2039,901200.0
2007-08-14 11:10:00,23.7,23.77,23.69,23.76,614700.0,11.2039,11.237,11.1992,11.2323,614700.0
2007-08-14 11:20:00,23.76,23.8,23.74,23.77,622500.0,11.2323,11.2512,11.2228,11.237,622500.0
2007-08-14 11:30:00,23.76,23.8,23.74,23.76,592600.0,11.2323,11.2512,11.2228,11.2323,592600.0
2007-08-14 11:40:00,23.76,23.77,23.72,23.74,482600.0,11.2323,11.237,11.2134,11.2228,482600.0
2007-08-14 11:50:00,23.74,23.77,23.72,23.75,610700.0,11.2228,11.237,11.2134,11.2275,610700.0
2007-08-14 12:00:00,23.76,23.77,23.73,23.74,439900.0,11.2323,11.237,11.2181,11.2228,439900.0
2007-08-14 12:10:00,23.75,23.79,23.74,23.79,339500.0,11.2275,11.2465,11.2228,11.2465,339500.0
2007-08-14 12:20:00,23.79,23.79,23.71,23.73,705300.0,11.2465,11.2465,11.2086,11.2181,705300.0
2007-08-14 12:30:00,23.74,23.78,23.72,23.74,865200.0,11.2228,11.2417,11.2134,11.2228,865200.0
2007-08-14 12:40:00,23.74,23.75,23.72,23.73,615900.0,11.2228,11.2275,11.2134,11.2181,615900.0
2007-08-14 12:50:00,23.73,23.74,23.7,23.72,484200.0,11.2181,11.2228,11.2039,11.2134,484200.0
2007-08-14 13:00:00,23.72,23.73,23.7,23.72,521000.0,11.2134,11.2181,11.2039,11.2134,521000.0
2007-08-14 13:10:00,23.72,23.72,23.67,23.68,903200.0,11.2134,11.2134,11.1897,11.1945,903200.0
2007-08-14 13:20:00,23.69,23.73,23.68,23.71,895300.0,11.1992,11.2181,11.1945,11.2086,895300.0
2007-08-14 13:30:00,23.71,23.76,23.7,23.74,725500.0,11.2086,11.2323,11.2039,11.2228,725500.0
2007-08-14 13:40:00,23.75,23.75,23.68,23.68,512700.0,11.2275,11.2275,11.1945,11.1945,512700.0
2007-08-14 13:50:00,23.69,23.74,23.66,23.7,844300.0,11.1992,11.2228,11.185,11.2039,844300.0
2007-08-14 14:00:00,23.71,23.72,23.6,23.6,1406300.0,11.2086,11.2134,11.1566,11.1566,1406300.0
2007-08-14 14:10:00,23.61,23.65,23.6,23.65,684800.0,11.1614,11.1803,11.1566,11.1803,684800.0
2007-08-14 14:20:00,23.65,23.67,23.6,23.6,670900.0,11.1803,11.1897,11.1566,11.1566,670900.0
2007-08-14 14:30:00,23.61,23.61,23.54,23.59,1180500.0,11.1614,11.1614,11.1283,11.1519,1180500.0
2007-08-14 14:40:00,23.59,23.6,23.54,23.58,975000.0,11.1519,11.1566,11.1283,11.1472,975000.0
2007-08-14 14:50:00,23.58,23.6,23.56,23.59,663100.0,11.1472,11.1566,11.1377,11.1519,663100.0
2007-08-14 15:00:00,23.6,23.64,23.59,23.61,925200.0,11.1566,11.1755,11.1519,11.1614,925200.0
2007-08-14 15:10:00,23.61,23.62,23.55,23.59,1116500.0,11.1614,11.1661,11.133,11.1519,1116500.0
2007-08-14 15:20:00,23.59,23.67,23.57,23.63,1214500.0,11.1519,11.1897,11.1425,11.1708,1214500.0
2007-08-14 15:30:00,23.63,23.63,23.54,23.59,1479000.0,11.1708,11.1708,11.1283,11.1519,1479000.0
2007-08-14 15:40:00,23.59,23.62,23.56,23.61,1475000.0,11.1519,11.1661,11.1377,11.1614,1475000.0
2007-08-14 15:50:00,23.61,23.62,23.53,23.54,2845300.0,11.1614,11.1661,11.1235,11.1283,2845300.0
2007-08-15 09:30:00,23.64,23.7,23.5,23.5,1480400.0,11.1755,11.2039,11.1094,11.1094,1480400.0
2007-08-15 09:40:00,23.51,23.57,23.5,23.51,1522200.0,11.1141,11.1425,11.1094,11.1141,1522200.0
2007-08-15 09:50:00,23.51,23.59,23.48,23.58,1688100.0,11.1141,11.1519,11.0999,11.1472,1688100.0
2007-08-15 10:00:00,23.58,23.66,23.55,23.63,1255000.0,11.1472,11.185,11.133,11.1708,1255000.0
2007-08-15 10:10:00,23.62,23.73,23.6,23.68,992700.0,11.1661,11.2181,11.1566,11.1945,992700.0
2007-08-15 10:20:00,23.67,23.74,23.64,23.72,1181300.0,11.1897,11.2228,11.1755,11.2134,1181300.0
2007-08-15 10:30:00,23.72,23.73,23.62,23.64,739500.0,11.2134,11.2181,11.1661,11.1755,739500.0
2007-08-15 10:40:00,23.63,23.67,23.61,23.67,1036300.0,11.1708,11.1897,11.1614,11.1897,1036300.0
2007-08-15 10:50:00,23.67,23.71,23.64,23.7,848700.0,11.1897,11.2086,11.1755,11.2039,848700.0
2007-08-15 11:00:00,23.71,23.74,23.67,23.68,911000.0,11.2086,11.2228,11.1897,11.1945,911000.0
2007-08-15 11:10:00,23.67,23.73,23.67,23.72,716500.0,11.1897,11.2181,11.1897,11.2134,716500.0
2007-08-15 11:20:00,23.71,23.73,23.66,23.71,2273400.0,11.2086,11.2181,11.185,11.2086,2273400.0
2007-08-15 11:30:00,23.69,23.72,23.67,23.7,1211300.0,11.1992,11.2134,11.1897,11.2039,1211300.0
2007-08-15 11:40:00,23.71,23.73,23.67,23.67,933300.0,11.2086,11.2181,11.1897,11.1897,933300.0
2007-08-15 11:50:00,23.67,23.72,23.65,23.69,1203400.0,11.1897,11.2134,11.1803,11.1992,1203400.0
2007-08-15 12:00:00,23.69,23.74,23.68,23.73,800200.0,11.1992,11.2228,11.1945,11.2181,800200.0
2007-08-15 12:10:00,23.73,23.79,23.71,23.79,1221200.0,11.2181,11.2465,11.2086,11.2465,1221200.0
2007-08-15 12:20:00,23.79,23.84,23.78,23.82,1222600.0,11.2465,11.2701,11.2417,11.2606,1222600.0
2007-08-15 12:30:00,23.83,23.85,23.79,23.85,1088900.0,11.2654,11.2748,11.2465,11.2748,1088900.0
2007-08-15 12:40:00,23.85,23.87,23.81,23.84,778600.0,11.2748,11.2843,11.2559,11.2701,778600.0
2007-08-15 12:50:00,23.85,23.86,23.79,23.8,727700.0,11.2748,11.2795,11.2465,11.2512,727700.0
2007-08-15 13:00:00,23.8,23.82,23.77,23.8,828200.0,11.2512,11.2606,11.237,11.2512,828200.0
2007-08-15 13:10:00,23.79,23.87,23.79,23.85,746800.0,11.2465,11.2843,11.2465,11.2748,746800.0
2007-08-15 13:20:00,23.84,23.88,23.83,23.83,987500.0,11.2701,11.289,11.2654,11.2654,987500.0
2007-08-15 13:30:00,23.83,23.88,23.83,23.87,784100.0,11.2654,11.289,11.2654,11.2843,784100.0
2007-08-15 13:40:00,23.88,23.93,23.85,23.89,1026300.0,11.289,11.3126,11.2748,11.2937,1026300.0
2007-08-15 13:50:00,23.9,23.95,23.88,23.91,934100.0,11.2985,11.3221,11.289,11.3032,934100.0
2007-08-15 14:00:00,23.91,23.92,23.87,23.88,731900.0,11.3032,11.3079,11.2843,11.289,731900.0
2007-08-15 14:10:00,23.88,23.88,23.83,23.87,1418600.0,11.289,11.289,11.2654,11.2843,1418600.0
2007-08-15 14:20:00,23.87,23.88,23.75,23.76,1599500.0,11.2843,11.289,11.2275,11.2323,1599500.0
2007-08-15 14:30:00,23.75,23.78,23.69,23.75,1457000.0,11.2275,11.2417,11.1992,11.2275,1457000.0
2007-08-15 14:40:00,23.75,23.78,23.7,23.72,1188800.0,11.2275,11.2417,11.2039,11.2134,1188800.0
2007-08-15 14:50:00,23.71,23.77,23.7,23.73,1046100.0,11.2086,11.237,11.2039,11.2181,1046100.0
2007-08-15 15:00:00,23.74,23.77,23.69,23.72,1351900.0,11.2228,11.237,11.1992,11.2134,1351900.0
2007-08-15 15:10:00,23.72,23.73,23.65,23.71,1410800.0,11.2134,11.2181,11.1803,11.2086,1410800.0
2007-08-15 15:20:00,23.71,23.71,23.62,23.62,1504200.0,11.2086,11.2086,11.1661,11.1661,1504200.0
2007-08-15 15:30:00,23.62,23.65,23.56,23.58,1735900.0,11.1661,11.1803,11.1377,11.1472,1735900.0
2007-08-15 15:40:00,23.58,23.59,23.5,23.53,2233700.0,11.1472,11.1519,11.1094,11.1235,2233700.0
2007-08-15 15:50:00,23.53,23.6,23.5,23.56,3221400.0,11.1235,11.1566,11.1094,11.1377,3221400.0
2007-08-16 09:30:00,23.36,23.49,23.31,23.35,1947100.0,11.0432,11.1046,11.0195,11.0384,1947100.0
2007-08-16 09:40:00,23.36,23.45,23.35,23.43,2755900.0,11.0432,11.0857,11.0384,11.0763,2755900.0
2007-08-16 09:50:00,23.43,23.44,23.34,23.34,1211200.0,11.0763,11.081,11.0337,11.0337,1211200.0
2007-08-16 10:00:00,23.34,23.4,23.32,23.35,1583500.0,11.0337,11.0621,11.0243,11.0384,1583500.0
2007-08-16 10:10:00,23.34,23.36,23.3,23.34,2451400.0,11.0337,11.0432,11.0148,11.0337,2451400.0
2007-08-16 10:20:00,23.33,23.34,23.26,23.3,1586900.0,11.029,11.0337,10.9959,11.0148,1586900.0
2007-08-16 10:30:00,23.3,23.4,23.27,23.39,1486800.0,11.0148,11.0621,11.0006,11.0574,1486800.0
2007-08-16 10:40:00,23.39,23.43,23.36,23.37,1440700.0,11.0574,11.0763,11.0432,11.0479,1440700.0
2007-08-16 10:50:00,23.37,23.39,23.32,23.33,1309900.0,11.0479,11.0574,11.0243,11.029,1309900.0
2007-08-16 11:00:00,23.33,23.44,23.32,23.44,1552700.0,11.029,11.081,11.0243,11.081,1552700.0
2007-08-16 11:10:00,23.43,23.44,23.32,23.33,1075300.0,11.0763,11.081,11.0243,11.029,1075300.0
2007-08-16 11:20:00,23.33,23.36,23.3,23.34,1401100.0,11.029,11.0432,11.0148,11.0337,1401100.0
2007-08-16 11:30:00,23.35,23.36,23.25,23.29,1631300.0,11.0384,11.0432,10.9912,11.0101,1631300.0
2007-08-16 11:40:00,23.3,23.3,23.26,23.27,1005000.0,11.0148,11.0148,10.9959,11.0006,1005000.0
2007-08-16 11:50:00,23.28,23.32,23.26,23.29,1127100.0,11.0054,11.0243,10.9959,11.0101,1127100.0
2007-08-16 12:00:00,23.29,23.31,23.2,23.2,1494800.0,11.0101,11.0195,10.9675,10.9675,1494800.0
2007-08-16 12:10:00,23.2,23.3,23.18,23.27,1745800.0,10.9675,11.0148,10.9581,11.0006,1745800.0
2007-08-16 12:20:00,23.26,23.34,23.23,23.33,1161600.0,10.9959,11.0337,10.9817,11.029,1161600.0
2007-08-16 12:30:00,23.33,23.36,23.3,23.3,1655700.0,11.029,11.0432,11.0148,11.0148,1655700.0
2007-08-16 12:40:00,23.3,23.31,23.18,23.19,1568400.0,11.0148,11.0195,10.9581,10.9628,1568400.0
2007-08-16 12:50:00,23.2,23.26,23.15,23.17,1450600.0,10.9675,10.9959,10.9439,10.9534,1450600.0
2007-08-16 13:00:00,23.17,23.22,23.14,23.17,1148700.0,10.9534,10.977,10.9392,10.9534,1148700.0
2007-08-16 13:10:00,23.17,23.25,23.13,23.25,1214500.0,10.9534,10.9912,10.9344,10.9912,1214500.0
2007-08-16 13:20:00,23.25,23.26,23.15,23.17,1187600.0,10.9912,10.9959,10.9439,10.9534,1187600.0
2007-08-16 13:30:00,23.17,23.22,23.16,23.2,1037000.0,10.9534,10.977,10.9486,10.9675,1037000.0
2007-08-16 13:40:00,23.21,23.27,23.19,23.23,1381400.0,10.9723,11.0006,10.9628,10.9817,1381400.0
2007-08-16 13:50:00,23.22,23.3,23.22,23.28,1207700.0,10.977,11.0148,10.977,11.0054,1207700.0
2007-08-16 14:00:00,23.28,23.44,23.24,23.36,1615300.0,11.0054,11.081,10.9864,11.0432,1615300.0
2007-08-16 14:10:00,23.36,23.48,23.33,23.48,1526400.0,11.0432,11.0999,11.029,11.0999,1526400.0
2007-08-16 14:20:00,23.49,23.5,23.37,23.43,959900.0,11.1046,11.1094,11.0479,11.0763,959900.0
2007-08-16 14:30:00,23.43,23.44,23.33,23.39,1141400.0,11.0763,11.081,11.029,11.0574,1141400.0
2007-08-16 14:40:00,23.39,23.44,23.34,23.36,1180200.0,11.0574,11.081,11.0337,11.0432,1180200.0
2007-08-16 14:50:00,23.36,23.42,23.35,23.37,994300.0,11.0432,11.0715,11.0384,11.0479,994300.0
2007-08-16 15:00:00,23.37,23.38,23.24,23.24,1893800.0,11.0479,11.0526,10.9864,10.9864,1893800.0
2007-08-16 15:10:00,23.24,23.32,23.21,23.29,1837500.0,10.9864,11.0243,10.9723,11.0101,1837500.0
2007-08-16 15:20:00,23.3,23.35,23.28,23.34,1749000.0,11.0148,11.0384,11.0054,11.0337,1749000.0
2007-08-16 15:30:00,23.34,23.4,23.33,23.33,1977600.0,11.0337,11.0621,11.029,11.029,1977600.0
2007-08-16 15:40:00,23.34,23.43,23.3,23.32,2551900.0,11.0337,11.0763,11.0148,11.0243,2551900.0
2007-08-16 15:50:00,23.32,23.57,23.3,23.51,3351500.0,11.0243,11.1425,11.0148,11.1141,3351500.0
2007-08-17 09:30:00,23.77,24.0,23.75,23.91,5246000.0,11.237,11.3457,11.2275,11.3032,5246000.0
2007-08-17 09:40:00,23.91,23.94,23.68,23.76,1624900.0,11.3032,11.3174,11.1945,11.2323,1624900.0
2007-08-17 09:50:00,23.76,23.8,23.6,23.62,1910900.0,11.2323,11.2512,11.1566,11.1661,1910900.0
2007-08-17 10:00:00,23.62,23.82,23.58,23.77,1434900.0,11.1661,11.2606,11.1472,11.237,1434900.0
2007-08-17 10:10:00,23.77,23.82,23.68,23.72,1036300.0,11.237,11.2606,11.1945,11.2134,1036300.0
2007-08-17 10:20:00,23.71,23.79,23.62,23.65,1254500.0,11.2086,11.2465,11.1661,11.1803,1254500.0
2007-08-17 10:30:00,23.65,23.73,23.63,23.72,906800.0,11.1803,11.2181,11.1708,11.2134,906800.0
2007-08-17 10:40:00,23.72,23.75,23.63,23.64,1159700.0,11.2134,11.2275,11.1708,11.1755,1159700.0
2007-08-17 10:50:00,23.64,23.7,23.61,23.64,1003200.0,11.1755,11.2039,11.1614,11.1755,1003200.0
2007-08-17 11:00:00,23.65,23.69,23.61,23.63,709900.0,11.1803,11.1992,11.1614,11.1708,709900.0
2007-08-17 11:10:00,23.63,23.7,23.62,23.68,855400.0,11.1708,11.2039,11.1661,11.1945,855400.0
2007-08-17 11:20:00,23.69,23.69,23.64,23.66,683500.0,11.1992,11.1992,11.1755,11.185,683500.0
2007-08-17 11:30:00,23.67,23.71,23.64,23.71,1030700.0,11.1897,11.2086,11.1755,11.2086,1030700.0
2007-08-17 11:40:00,23.71,23.72,23.66,23.69,876500.0,11.2086,11.2134,11.185,11.1992,876500.0
2007-08-17 11:50:00,23.69,23.73,23.69,23.71,412400.0,11.1992,11.2181,11.1992,11.2086,412400.0
2007-08-17 12:00:00,23.7,23.74,23.65,23.71,960500.0,11.2039,11.2228,11.1803,11.2086,960500.0
2007-08-17 12:10:00,23.7,23.76,23.7,23.74,712900.0,11.2039,11.2323,11.2039,11.2228,712900.0
2007-08-17 12:20:00,23.74,23.76,23.73,23.75,914500.0,11.2228,11.2323,11.2181,11.2275,914500.0
2007-08-17 12:30:00,23.75,23.75,23.72,23.73,943800.0,11.2275,11.2275,11.2134,11.2181,943800.0
2007-08-17 12:40:00,23.74,23.75,23.72,23.74,591500.0,11.2228,11.2275,11.2134,11.2228,591500.0
2007-08-17 12:50:00,23.75,23.75,23.7,23.74,409700.0,11.2275,11.2275,11.2039,11.2228,409700.0
2007-08-17 13:00:00,23.74,23.93,23.74,23.92,1387100.0,11.2228,11.3126,11.2228,11.3079,1387100.0
2007-08-17 13:10:00,23.92,23.98,23.91,23.94,1022500.0,11.3079,11.3363,11.3032,11.3174,1022500.0
2007-08-17 13:20:00,23.95,23.98,23.87,23.88,908700.0,11.3221,11.3363,11.2843,11.289,908700.0
2007-08-17 13:30:00,23.88,23.95,23.87,23.94,733200.0,11.289,11.3221,11.2843,11.3174,733200.0
2007-08-17 13:40:00,23.94,23.95,23.89,23.92,752500.0,11.3174,11.3221,11.2937,11.3079,752500.0
2007-08-17 13:50:00,23.93,23.93,23.86,23.9,548400.0,11.3126,11.3126,11.2795,11.2985,548400.0
2007-08-17 14:00:00,23.91,23.94,23.85,23.92,856500.0,11.3032,11.3174,11.2748,11.3079,856500.0
2007-08-17 14:10:00,23.91,23.94,23.86,23.92,544400.0,11.3032,11.3174,11.2795,11.3079,544400.0
2007-08-17 14:20:00,23.93,23.94,23.9,23.9,305500.0,11.3126,11.3174,11.2985,11.2985,305500.0
2007-08-17 14:30:00,23.9,23.91,23.82,23.85,913900.0,11.2985,11.3032,11.2606,11.2748,913900.0
2007-08-17 14:40:00,23.85,23.88,23.81,23.85,991200.0,11.2748,11.289,11.2559,11.2748,991200.0
2007-08-17 14:50:00,23.85,23.89,23.84,23.86,829100.0,11.2748,11.2937,11.2701,11.2795,829100.0
2007-08-17 15:00:00,23.86,23.98,23.86,23.98,920300.0,11.2795,11.3363,11.2795,11.3363,920300.0
2007-08-17 15:10:00,23.98,23.99,23.92,23.97,1634700.0,11.3363,11.341,11.3079,11.3315,1634700.0
2007-08-17 15:20:00,23.96,23.97,23.89,23.9,1324600.0,11.3268,11.3315,11.2937,11.2985,1324600.0
2007-08-17 15:30:00,23.9,23.99,23.89,23.99,1697400.0,11.2985,11.341,11.2937,11.341,1697400.0
2007-08-17 15:40:00,23.98,23.99,23.93,23.94,1582300.0,11.3363,11.341,11.3126,11.3174,1582300.0
2007-08-17 15:50:00,23.93,23.94,23.86,23.9,2937800.0,11.3126,11.3174,11.2795,11.2985,2937800.0
2007-08-20 09:30:00,23.92,24.05,23.86,24.01,1502800.0,11.3079,11.3694,11.2795,11.3505,1502800.0
2007-08-20 09:40:00,24.01,24.13,23.99,24.12,1480200.0,11.3505,11.4072,11.341,11.4025,1480200.0
2007-08-20 09:50:00,24.12,24.24,24.09,24.11,1737900.0,11.4025,11.4592,11.3883,11.3977,1737900.0
2007-08-20 10:00:00,24.12,24.13,24.04,24.08,1080500.0,11.4025,11.4072,11.3646,11.3835,1080500.0
2007-08-20 10:10:00,24.09,24.1,24.04,24.07,1185800.0,11.3883,11.393,11.3646,11.3788,1185800.0
2007-08-20 10:20:00,24.08,24.08,23.98,24.05,1221200.0,11.3835,11.3835,11.3363,11.3694,1221200.0
2007-08-20 10:30:00,24.05,24.07,24.02,24.05,1367400.0,11.3694,11.3788,11.3552,11.3694,1367400.0
2007-08-20 10:40:00,24.05,24.14,24.02,24.07,1117700.0,11.3694,11.4119,11.3552,11.3788,1117700.0
2007-08-20 10:50:00,24.07,24.16,24.07,24.15,892800.0,11.3788,11.4214,11.3788,11.4166,892800.0
2007-08-20 11:00:00,24.15,24.15,24.05,24.08,858800.0,11.4166,11.4166,11.3694,11.3835,858800.0
2007-08-20 11:10:00,24.08,24.1,24.07,24.07,640800.0,11.3835,11.393,11.3788,11.3788,640800.0
2007-08-20 11:20:00,24.07,24.09,24.04,24.08,738900.0,11.3788,11.3883,11.3646,11.3835,738900.0
2007-08-20 11:30:00,24.08,24.13,24.07,24.11,540700.0,11.3835,11.4072,11.3788,11.3977,540700.0
2007-08-20 11:40:00,24.11,24.16,24.09,24.13,529100.0,11.3977,11.4214,11.3883,11.4072,529100.0
2007-08-20 11:50:00,24.13,24.13,24.09,24.1,674700.0,11.4072,11.4072,11.3883,11.393,674700.0
2007-08-20 12:00:00,24.1,24.15,24.09,24.12,748600.0,11.393,11.4166,11.3883,11.4025,748600.0
2007-08-20 12:10:00,24.13,24.13,24.08,24.09,617000.0,11.4072,11.4072,11.3835,11.3883,617000.0
2007-08-20 12:20:00,24.1,24.11,24.06,24.08,615500.0,11.393,11.3977,11.3741,11.3835,615500.0
2007-08-20 12:30:00,24.08,24.1,24.07,24.08,672700.0,11.3835,11.393,11.3788,11.3835,672700.0
2007-08-20 12:40:00,24.08,24.13,24.05,24.09,623000.0,11.3835,11.4072,11.3694,11.3883,623000.0
2007-08-20 12:50:00,24.09,24.1,24.05,24.06,830300.0,11.3883,11.393,11.3694,11.3741,830300.0
2007-08-20 13:00:00,24.06,24.09,24.05,24.07,603300.0,11.3741,11.3883,11.3694,11.3788,603300.0
2007-08-20 13:10:00,24.07,24.11,24.06,24.07,808200.0,11.3788,11.3977,11.3741,11.3788,808200.0
2007-08-20 13:20:00,24.08,24.09,24.04,24.07,831900.0,11.3835,11.3883,11.3646,11.3788,831900.0
2007-08-20 13:30:00,24.07,24.08,24.02,24.03,837200.0,11.3788,11.3835,11.3552,11.3599,837200.0
2007-08-20 13:40:00,24.03,24.09,24.0,24.07,752100.0,11.3599,11.3883,11.3457,11.3788,752100.0
2007-08-20 13:50:00,24.08,24.13,24.03,24.04,1661000.0,11.3835,11.4072,11.3599,11.3646,1661000.0
2007-08-20 14:00:00,24.04,24.06,24.0,24.01,684600.0,11.3646,11.3741,11.3457,11.3505,684600.0
2007-08-20 14:10:00,24.01,24.05,24.0,24.04,581300.0,11.3505,11.3694,11.3457,11.3646,581300.0
2007-08-20 14:20:00,24.05,24.09,24.04,24.08,698300.0,11.3694,11.3883,11.3646,11.3835,698300.0
2007-08-20 14:30:00,24.08,24.14,24.07,24.13,930700.0,11.3835,11.4119,11.3788,11.4072,930700.0
2007-08-20 14:40:00,24.13,24.18,24.09,24.15,867200.0,11.4072,11.4308,11.3883,11.4166,867200.0
2007-08-20 14:50:00,24.15,24.2,24.14,24.2,907200.0,11.4166,11.4403,11.4119,11.4403,907200.0
2007-08-20 15:00:00,24.2,24.23,24.16,24.21,1009700.0,11.4403,11.4545,11.4214,11.445,1009700.0
2007-08-20 15:10:00,24.21,24.29,24.19,24.26,996100.0,11.445,11.4828,11.4356,11.4686,996100.0
2007-08-20 15:20:00,24.26,24.35,24.24,24.3,1401000.0,11.4686,11.5112,11.4592,11.4876,1401000.0
2007-08-20 15:30:00,24.31,24.31,24.19,24.2,1735000.0,11.4923,11.4923,11.4356,11.4403,1735000.0
2007-08-20 15:40:00,24.21,24.31,24.19,24.27,2333900.0,11.445,11.4923,11.4356,11.4734,2333900.0
2007-08-20 15:50:00,24.27,24.27,24.17,24.18,2591200.0,11.4734,11.4734,11.4261,11.4308,2591200.0
2007-08-21 09:30:00,24.14,24.23,24.02,24.22,1053200.0,11.4119,11.4545,11.3552,11.4497,1053200.0
2007-08-21 09:40:00,24.22,24.24,24.12,24.14,1352800.0,11.4497,11.4592,11.4025,11.4119,1352800.0
2007-08-21 09:50:00,24.15,24.2,24.14,24.16,824800.0,11.4166,11.4403,11.4119,11.4214,824800.0
2007-08-21 10:00:00,24.16,24.18,24.12,24.15,1117700.0,11.4214,11.4308,11.4025,11.4166,1117700.0
2007-08-21 10:10:00,24.15,24.15,24.07,24.1,1003000.0,11.4166,11.4166,11.3788,11.393,1003000.0
2007-08-21 10:20:00,24.09,24.15,24.08,24.15,705800.0,11.3883,11.4166,11.3835,11.4166,705800.0
2007-08-21 10:30:00,24.15,24.19,24.15,24.19,1055600.0,11.4166,11.4356,11.4166,11.4356,1055600.0
2007-08-21 10:40:00,24.19,24.24,24.16,24.23,1119200.0,11.4356,11.4592,11.4214,11.4545,1119200.0
2007-08-21 10:50:00,24.22,24.32,24.21,24.3,841800.0,11.4497,11.497,11.445,11.4876,841800.0
2007-08-21 11:00:00,24.31,24.39,24.28,24.33,1661500.0,11.4923,11.5301,11.4781,11.5017,1661500.0
2007-08-21 11:10:00,24.32,24.35,24.29,24.31,1243500.0,11.497,11.5112,11.4828,11.4923,1243500.0
2007-08-21 11:20:00,24.3,24.33,24.23,24.33,1322300.0,11.4876,11.5017,11.4545,11.5017,1322300.0
2007-08-21 11:30:00,24.33,24.47,24.33,24.42,1371700.0,11.5017,11.5679,11.5017,11.5443,1371700.0
2007-08-21 11:40:00,24.42,24.5,24.42,24.47,1123700.0,11.5443,11.5821,11.5443,11.5679,1123700.0
2007-08-21 11:50:00,24.46,24.47,24.42,24.45,580200.0,11.5632,11.5679,11.5443,11.5585,580200.0
2007-08-21 12:00:00,24.45,24.45,24.39,24.4,672500.0,11.5585,11.5585,11.5301,11.5348,672500.0
2007-08-21 12:10:00,24.41,24.45,24.41,24.43,650000.0,11.5396,11.5585,11.5396,11.549,650000.0
2007-08-21 12:20:00,24.43,24.44,24.36,24.36,823400.0,11.549,11.5537,11.5159,11.5159,823400.0
2007-08-21 12:30:00,24.37,24.37,24.28,24.34,1189100.0,11.5206,11.5206,11.4781,11.5065,1189100.0
2007-08-21 12:40:00,24.33,24.36,24.31,24.32,737800.0,11.5017,11.5159,11.4923,11.497,737800.0
2007-08-21 12:50:00,24.32,24.4,24.32,24.4,647500.0,11.497,11.5348,11.497,11.5348,647500.0
2007-08-21 13:00:00,24.4,24.4,24.38,24.4,605100.0,11.5348,11.5348,11.5254,11.5348,605100.0
2007-08-21 13:10:00,24.4,24.45,24.38,24.42,592500.0,11.5348,11.5585,11.5254,11.5443,592500.0
2007-08-21 13:20:00,24.42,24.43,24.37,24.4,668900.0,11.5443,11.549,11.5206,11.5348,668900.0
2007-08-21 13:30:00,24.41,24.42,24.39,24.4,254700.0,11.5396,11.5443,11.5301,11.5348,254700.0
2007-08-21 13:40:00,24.39,24.4,24.31,24.33,845700.0,11.5301,11.5348,11.4923,11.5017,845700.0
2007-08-21 13:50:00,24.33,24.34,24.29,24.29,765300.0,11.5017,11.5065,11.4828,11.4828,765300.0
2007-08-21 14:00:00,24.29,24.31,24.28,24.3,833600.0,11.4828,11.4923,11.4781,11.4876,833600.0
2007-08-21 14:10:00,24.3,24.33,24.25,24.25,644700.0,11.4876,11.5017,11.4639,11.4639,644700.0
2007-08-21 14:20:00,24.25,24.33,24.25,24.29,450000.0,11.4639,11.5017,11.4639,11.4828,450000.0
2007-08-21 14:30:00,24.29,24.31,24.23,24.28,831900.0,11.4828,11.4923,11.4545,11.4781,831900.0
2007-08-21 14:40:00,24.28,24.29,24.22,24.25,700000.0,11.4781,11.4828,11.4497,11.4639,700000.0
2007-08-21 14:50:00,24.24,24.27,24.2,24.27,751600.0,11.4592,11.4734,11.4403,11.4734,751600.0
2007-08-21 15:00:00,24.26,24.29,24.24,24.26,752400.0,11.4686,11.4828,11.4592,11.4686,752400.0
2007-08-21 15:10:00,24.26,24.27,24.24,24.26,895000.0,11.4686,11.4734,11.4592,11.4686,895000.0
2007-08-21 15:20:00,24.26,24.28,24.24,24.26,424200.0,11.4686,11.4781,11.4592,11.4686,424200.0
2007-08-21 15:30:00,24.26,24.29,24.25,24.27,992500.0,11.4686,11.4828,11.4639,11.4734,992500.0
2007-08-21 15:40:00,24.26,24.3,24.24,24.26,1190300.0,11.4686,11.4876,11.4592,11.4686,1190300.0
2007-08-21 15:50:00,24.26,24.27,24.18,24.22,1400200.0,11.4686,11.4734,11.4308,11.4497,1400200.0
2007-08-22 09:30:00,24.35,24.64,24.35,24.62,2756800.0,11.5112,11.6483,11.5112,11.6388,2756800.0
2007-08-22 09:40:00,24.62,24.63,24.57,24.6,1798800.0,11.6388,11.6436,11.6152,11.6294,1798800.0
2007-08-22 09:50:00,24.6,24.64,24.58,24.58,1406700.0,11.6294,11.6483,11.6199,11.6199,1406700.0
2007-08-22 10:00:00,24.58,24.59,24.51,24.55,1148300.0,11.6199,11.6246,11.5868,11.6057,1148300.0
2007-08-22 10:10:00,24.55,24.65,24.46,24.47,1060200.0,11.6057,11.653,11.5632,11.5679,1060200.0
2007-08-22 10:20:00,24.46,24.51,24.45,24.49,1100100.0,11.5632,11.5868,11.5585,11.5774,1100100.0
2007-08-22 10:30:00,24.48,24.49,24.44,24.48,710100.0,11.5726,11.5774,11.5537,11.5726,710100.0
2007-08-22 10:40:00,24.48,24.6,24.47,24.56,1260900.0,11.5726,11.6294,11.5679,11.6105,1260900.0
2007-08-22 10:50:00,24.56,24.6,24.54,24.55,923100.0,11.6105,11.6294,11.601,11.6057,923100.0
2007-08-22 11:00:00,24.54,24.58,24.47,24.5,1027800.0,11.601,11.6199,11.5679,11.5821,1027800.0
2007-08-22 11:10:00,24.5,24.55,24.49,24.53,1723000.0,11.5821,11.6057,11.5774,11.5963,1723000.0
2007-08-22 11:20:00,24.54,24.54,24.49,24.51,575800.0,11.601,11.601,11.5774,11.5868,575800.0
2007-08-22 11:30:00,24.51,24.53,24.49,24.51,763500.0,11.5868,11.5963,11.5774,11.5868,763500.0
2007-08-22 11:40:00,24.52,24.54,24.5,24.52,568500.0,11.5916,11.601,11.5821,11.5916,568500.0
2007-08-22 11:50:00,24.52,24.54,24.5,24.5,328300.0,11.5916,11.601,11.5821,11.5821,328300.0
2007-08-22 12:00:00,24.5,24.59,24.49,24.59,387000.0,11.5821,11.6246,11.5774,11.6246,387000.0
2007-08-22 12:10:00,24.59,24.59,24.54,24.56,799500.0,11.6246,11.6246,11.601,11.6105,799500.0
2007-08-22 12:20:00,24.55,24.56,24.51,24.54,708400.0,11.6057,11.6105,11.5868,11.601,708400.0
2007-08-22 12:30:00,24.55,24.55,24.46,24.53,918400.0,11.6057,11.6057,11.5632,11.5963,918400.0
2007-08-22 12:40:00,24.52,24.55,24.48,24.53,747000.0,11.5916,11.6057,11.5726,11.5963,747000.0
2007-08-22 12:50:00,24.52,24.55,24.51,24.53,534100.0,11.5916,11.6057,11.5868,11.5963,534100.0
2007-08-22 13:00:00,24.54,24.56,24.52,24.54,968200.0,11.601,11.6105,11.5916,11.601,968200.0
2007-08-22 13:10:00,24.54,24.56,24.53,24.54,486400.0,11.601,11.6105,11.5963,11.601,486400.0
2007-08-22 13:20:00,24.54,24.58,24.53,24.56,507500.0,11.601,11.6199,11.5963,11.6105,507500.0
2007-08-22 13:30:00,24.57,24.59,24.55,24.55,495700.0,11.6152,11.6246,11.6057,11.6057,495700.0
2007-08-22 13:40:00,24.55,24.59,24.54,24.55,674600.0,11.6057,11.6246,11.601,11.6057,674600.0
2007-08-22 13:50:00,24.56,24.58,24.55,24.56,616400.0,11.6105,11.6199,11.6057,11.6105,616400.0
2007-08-22 14:00:00,24.56,24.57,24.54,24.55,728100.0,11.6105,11.6152,11.601,11.6057,728100.0
2007-08-22 14:10:00,24.55,24.56,24.51,24.52,627200.0,11.6057,11.6105,11.5868,11.5916,627200.0
2007-08-22 14:20:00,24.52,24.54,24.5,24.53,806300.0,11.5916,11.601,11.5821,11.5963,806300.0
2007-08-22 14:30:00,24.53,24.55,24.51,24.52,683300.0,11.5963,11.6057,11.5868,11.5916,683300.0
2007-08-22 14:40:00,24.52,24.55,24.52,24.53,531400.0,11.5916,11.6057,11.5916,11.5963,531400.0
2007-08-22 14:50:00,24.54,24.56,24.53,24.56,711900.0,11.601,11.6105,11.5963,11.6105,711900.0
2007-08-22 15:00:00,24.56,24.56,24.54,24.55,719700.0,11.6105,11.6105,11.601,11.6057,719700.0
2007-08-22 15:10:00,24.54,24.62,24.54,24.62,1349000.0,11.601,11.6388,11.601,11.6388,1349000.0
2007-08-22 15:20:00,24.62,24.65,24.6,24.62,1317400.0,11.6388,11.653,11.6294,11.6388,1317400.0
2007-08-22 15:30:00,24.62,24.65,24.6,24.64,1437800.0,11.6388,11.653,11.6294,11.6483,1437800.0
2007-08-22 15:40:00,24.65,24.67,24.6,24.65,1877000.0,11.653,11.6625,11.6294,11.653,1877000.0
2007-08-22 15:50:00,24.65,24.67,24.61,24.66,2033600.0,11.653,11.6625,11.6341,11.6577,2033600.0
2007-08-23 09:30:00,24.74,24.88,24.67,24.84,1819800.0,11.6956,11.7617,11.6625,11.7428,1819800.0
2007-08-23 09:40:00,24.85,24.85,24.76,24.77,876000.0,11.7476,11.7476,11.705,11.7097,876000.0
2007-08-23 09:50:00,24.77,24.78,24.68,24.72,1009200.0,11.7097,11.7145,11.6672,11.6861,1009200.0
2007-08-23 10:00:00,24.73,24.74,24.68,24.7,1009800.0,11.6908,11.6956,11.6672,11.6766,1009800.0
2007-08-23 10:10:00,24.7,24.73,24.66,24.68,857400.0,11.6766,11.6908,11.6577,11.6672,857400.0
2007-08-23 10:20:00,24.67,24.69,24.59,24.61,801200.0,11.6625,11.6719,11.6246,11.6341,801200.0
2007-08-23 10:30:00,24.6,24.71,24.59,24.71,714300.0,11.6294,11.6814,11.6246,11.6814,714300.0
2007-08-23 10:40:00,24.72,24.72,24.66,24.68,789100.0,11.6861,11.6861,11.6577,11.6672,789100.0
2007-08-23 10:50:00,24.69,24.71,24.67,24.7,398400.0,11.6719,11.6814,11.6625,11.6766,398400.0
2007-08-23 11:00:00,24.7,24.71,24.64,24.66,796500.0,11.6766,11.6814,11.6483,11.6577,796500.0
2007-08-23 11:10:00,24.66,24.66,24.59,24.62,744600.0,11.6577,11.6577,11.6246,11.6388,744600.0
2007-08-23 11:20:00,24.61,24.64,24.59,24.6,790600.0,11.6341,11.6483,11.6246,11.6294,790600.0
2007-08-23 11:30:00,24.6,24.6,24.51,24.53,806100.0,11.6294,11.6294,11.5868,11.5963,806100.0
2007-08-23 11:40:00,24.52,24.55,24.51,24.51,519000.0,11.5916,11.6057,11.5868,11.5868,519000.0
2007-08-23 11:50:00,24.51,24.51,24.46,24.46,652800.0,11.5868,11.5868,11.5632,11.5632,652800.0
2007-08-23 12:00:00,24.47,24.54,24.46,24.51,523100.0,11.5679,11.601,11.5632,11.5868,523100.0
2007-08-23 12:10:00,24.51,24.54,24.49,24.5,405700.0,11.5868,11.601,11.5774,11.5821,405700.0
2007-08-23 12:20:00,24.51,24.53,24.49,24.51,441700.0,11.5868,11.5963,11.5774,11.5868,441700.0
2007-08-23 12:30:00,24.51,24.53,24.5,24.53,390000.0,11.5868,11.5963,11.5821,11.5963,390000.0
2007-08-23 12:40:00,24.53,24.54,24.5,24.52,628500.0,11.5963,11.601,11.5821,11.5916,628500.0
2007-08-23 12:50:00,24.52,24.53,24.46,24.5,820400.0,11.5916,11.5963,11.5632,11.5821,820400.0
2007-08-23 13:00:00,24.5,24.54,24.48,24.53,694700.0,11.5821,11.601,11.5726,11.5963,694700.0
2007-08-23 13:10:00,24.53,24.58,24.52,24.55,584200.0,11.5963,11.6199,11.5916,11.6057,584200.0
2007-08-23 13:20:00,24.54,24.56,24.5,24.54,642600.0,11.601,11.6105,11.5821,11.601,642600.0
2007-08-23 13:30:00,24.54,24.58,24.53,24.54,640300.0,11.601,11.6199,11.5963,11.601,640300.0
2007-08-23 13:40:00,24.54,24.6,24.53,24.57,449800.0,11.601,11.6294,11.5963,11.6152,449800.0
2007-08-23 13:50:00,24.58,24.6,24.55,24.6,445000.0,11.6199,11.6294,11.6057,11.6294,445000.0
2007-08-23 14:00:00,24.6,24.62,24.57,24.61,707300.0,11.6294,11.6388,11.6152,11.6341,707300.0
2007-08-23 14:10:00,24.62,24.64,24.59,24.63,833200.0,11.6388,11.6483,11.6246,11.6436,833200.0
2007-08-23 14:20:00,24.64,24.65,24.62,24.62,518800.0,11.6483,11.653,11.6388,11.6388,518800.0
2007-08-23 14:30:00,24.62,24.63,24.59,24.59,328400.0,11.6388,11.6436,11.6246,11.6246,328400.0
2007-08-23 14:40:00,24.59,24.6,24.51,24.53,993500.0,11.6246,11.6294,11.5868,11.5963,993500.0
2007-08-23 14:50:00,24.52,24.55,24.51,24.54,827000.0,11.5916,11.6057,11.5868,11.601,827000.0
2007-08-23 15:00:00,24.53,24.55,24.5,24.5,818500.0,11.5963,11.6057,11.5821,11.5821,818500.0
2007-08-23 15:10:00,24.5,24.55,24.5,24.52,1162000.0,11.5821,11.6057,11.5821,11.5916,1162000.0
2007-08-23 15:20:00,24.52,24.57,24.52,24.53,1420200.0,11.5916,11.6152,11.5916,11.5963,1420200.0
2007-08-23 15:30:00,24.53,24.56,24.5,24.53,803700.0,11.5963,11.6105,11.5821,11.5963,803700.0
2007-08-23 15:40:00,24.53,24.6,24.53,24.6,1248000.0,11.5963,11.6294,11.5963,11.6294,1248000.0
2007-08-23 15:50:00,24.59,24.62,24.58,24.61,1365100.0,11.6246,11.6388,11.6199,11.6341,1365100.0
2007-08-24 09:30:00,24.52,24.68,24.5,24.57,1045200.0,11.5916,11.6672,11.5821,11.6152,1045200.0
2007-08-24 09:40:00,24.57,24.68,24.57,24.66,970900.0,11.6152,11.6672,11.6152,11.6577,970900.0
2007-08-24 09:50:00,24.66,24.66,24.59,24.63,826900.0,11.6577,11.6577,11.6246,11.6436,826900.0
2007-08-24 10:00:00,24.64,24.68,24.62,24.63,1096900.0,11.6483,11.6672,11.6388,11.6436,1096900.0
2007-08-24 10:10:00,24.63,24.65,24.57,24.57,839500.0,11.6436,11.653,11.6152,11.6152,839500.0
2007-08-24 10:20:00,24.57,24.6,24.55,24.56,665700.0,11.6152,11.6294,11.6057,11.6105,665700.0
2007-08-24 10:30:00,24.56,24.58,24.54,24.57,543000.0,11.6105,11.6199,11.601,11.6152,543000.0
2007-08-24 10:40:00,24.57,24.58,24.53,24.53,578100.0,11.6152,11.6199,11.5963,11.5963,578100.0
2007-08-24 10:50:00,24.53,24.55,24.52,24.53,629700.0,11.5963,11.6057,11.5916,11.5963,629700.0
2007-08-24 11:00:00,24.53,24.57,24.52,24.55,793200.0,11.5963,11.6152,11.5916,11.6057,793200.0
2007-08-24 11:10:00,24.55,24.56,24.51,24.52,819300.0,11.6057,11.6105,11.5868,11.5916,819300.0
2007-08-24 11:20:00,24.52,24.54,24.51,24.52,551900.0,11.5916,11.601,11.5868,11.5916,551900.0
2007-08-24 11:30:00,24.53,24.54,24.52,24.52,581000.0,11.5963,11.601,11.5916,11.5916,581000.0
2007-08-24 11:40:00,24.53,24.55,24.51,24.54,702000.0,11.5963,11.6057,11.5868,11.601,702000.0
2007-08-24 11:50:00,24.55,24.58,24.54,24.58,663600.0,11.6057,11.6199,11.601,11.6199,663600.0
2007-08-24 12:00:00,24.58,24.6,24.55,24.58,719700.0,11.6199,11.6294,11.6057,11.6199,719700.0
2007-08-24 12:10:00,24.58,24.59,24.55,24.59,704400.0,11.6199,11.6246,11.6057,11.6246,704400.0
2007-08-24 12:20:00,24.59,24.64,24.58,24.61,995600.0,11.6246,11.6483,11.6199,11.6341,995600.0
2007-08-24 12:30:00,24.61,24.63,24.6,24.62,491400.0,11.6341,11.6436,11.6294,11.6388,491400.0
2007-08-24 12:40:00,24.63,24.64,24.61,24.63,601600.0,11.6436,11.6483,11.6341,11.6436,601600.0
2007-08-24 12:50:00,24.63,24.65,24.62,24.62,523100.0,11.6436,11.653,11.6388,11.6388,523100.0
2007-08-24 13:00:00,24.63,24.65,24.62,24.63,414600.0,11.6436,11.653,11.6388,11.6436,414600.0
2007-08-24 13:10:00,24.63,24.68,24.62,24.66,613200.0,11.6436,11.6672,11.6388,11.6577,613200.0
2007-08-24 13:20:00,24.66,24.66,24.63,24.64,430800.0,11.6577,11.6577,11.6436,11.6483,430800.0
2007-08-24 13:30:00,24.64,24.64,24.6,24.62,468000.0,11.6483,11.6483,11.6294,11.6388,468000.0
2007-08-24 13:40:00,24.62,24.64,24.62,24.64,261700.0,11.6388,11.6483,11.6388,11.6483,261700.0
2007-08-24 13:50:00,24.64,24.65,24.62,24.64,395800.0,11.6483,11.653,11.6388,11.6483,395800.0
2007-08-24 14:00:00,24.65,24.67,24.63,24.66,464700.0,11.653,11.6625,11.6436,11.6577,464700.0
2007-08-24 14:10:00,24.66,24.67,24.65,24.66,372100.0,11.6577,11.6625,11.653,11.6577,372100.0
2007-08-24 14:20:00,24.66,24.7,24.66,24.68,694100.0,11.6577,11.6766,11.6577,11.6672,694100.0
2007-08-24 14:30:00,24.69,24.71,24.68,24.69,473400.0,11.6719,11.6814,11.6672,11.6719,473400.0
2007-08-24 14:40:00,24.7,24.75,24.68,24.75,491500.0,11.6766,11.7003,11.6672,11.7003,491500.0
2007-08-24 14:50:00,24.75,24.8,24.74,24.79,814100.0,11.7003,11.7239,11.6956,11.7192,814100.0
2007-08-24 15:00:00,24.79,24.79,24.72,24.73,611700.0,11.7192,11.7192,11.6861,11.6908,611700.0
2007-08-24 15:10:00,24.74,24.76,24.72,24.75,637100.0,11.6956,11.705,11.6861,11.7003,637100.0
2007-08-24 15:20:00,24.75,24.75,24.69,24.73,684800.0,11.7003,11.7003,11.6719,11.6908,684800.0
2007-08-24 15:30:00,24.74,24.83,24.73,24.81,1399400.0,11.6956,11.7381,11.6908,11.7286,1399400.0
2007-08-24 15:40:00,24.81,24.82,24.76,24.79,1553400.0,11.7286,11.7334,11.705,11.7192,1553400.0
2007-08-24 15:50:00,24.78,24.8,24.75,24.77,1529100.0,11.7145,11.7239,11.7003,11.7097,1529100.0
2007-08-27 09:30:00,24.73,24.74,24.66,24.69,1194100.0,11.6908,11.6956,11.6577,11.6719,1194100.0
2007-08-27 09:40:00,24.69,24.72,24.67,24.7,531200.0,11.6719,11.6861,11.6625,11.6766,531200.0
2007-08-27 09:50:00,24.7,24.74,24.67,24.72,718400.0,11.6766,11.6956,11.6625,11.6861,718400.0
2007-08-27 10:00:00,24.72,24.75,24.7,24.72,766400.0,11.6861,11.7003,11.6766,11.6861,766400.0
2007-08-27 10:10:00,24.71,24.74,24.7,24.74,446500.0,11.6814,11.6956,11.6766,11.6956,446500.0
2007-08-27 10:20:00,24.74,24.77,24.73,24.74,998100.0,11.6956,11.7097,11.6908,11.6956,998100.0
2007-08-27 10:30:00,24.74,24.74,24.72,24.74,583300.0,11.6956,11.6956,11.6861,11.6956,583300.0
2007-08-27 10:40:00,24.74,24.77,24.73,24.76,384600.0,11.6956,11.7097,11.6908,11.705,384600.0
2007-08-27 10:50:00,24.77,24.8,24.76,24.79,583000.0,11.7097,11.7239,11.705,11.7192,583000.0
2007-08-27 11:00:00,24.78,24.79,24.77,24.79,608600.0,11.7145,11.7192,11.7097,11.7192,608600.0
2007-08-27 11:10:00,24.78,24.8,24.77,24.77,441200.0,11.7145,11.7239,11.7097,11.7097,441200.0
2007-08-27 11:20:00,24.77,24.81,24.75,24.79,755600.0,11.7097,11.7286,11.7003,11.7192,755600.0
2007-08-27 11:30:00,24.79,24.82,24.77,24.78,666200.0,11.7192,11.7334,11.7097,11.7145,666200.0
2007-08-27 11:40:00,24.77,24.79,24.76,24.78,200600.0,11.7097,11.7192,11.705,11.7145,200600.0
2007-08-27 11:50:00,24.78,24.81,24.78,24.79,445900.0,11.7145,11.7286,11.7145,11.7192,445900.0
2007-08-27 12:00:00,24.8,24.8,24.77,24.77,334500.0,11.7239,11.7239,11.7097,11.7097,334500.0
2007-08-27 12:10:00,24.78,24.85,24.77,24.83,618100.0,11.7145,11.7476,11.7097,11.7381,618100.0
2007-08-27 12:20:00,24.84,24.84,24.82,24.83,360800.0,11.7428,11.7428,11.7334,11.7381,360800.0
2007-08-27 12:30:00,24.83,24.84,24.82,24.82,340500.0,11.7381,11.7428,11.7334,11.7334,340500.0
2007-08-27 12:40:00,24.82,24.83,24.81,24.82,221600.0,11.7334,11.7381,11.7286,11.7334,221600.0
2007-08-27 12:50:00,24.82,24.82,24.77,24.77,455900.0,11.7334,11.7334,11.7097,11.7097,455900.0
2007-08-27 13:00:00,24.78,24.81,24.76,24.81,511700.0,11.7145,11.7286,11.705,11.7286,511700.0
2007-08-27 13:10:00,24.8,24.81,24.8,24.8,166000.0,11.7239,11.7286,11.7239,11.7239,166000.0
2007-08-27 13:20:00,24.8,24.82,24.79,24.81,335500.0,11.7239,11.7334,11.7192,11.7286,335500.0
2007-08-27 13:30:00,24.81,24.82,24.77,24.78,443100.0,11.7286,11.7334,11.7097,11.7145,443100.0
2007-08-27 13:40:00,24.77,24.79,24.77,24.78,276700.0,11.7097,11.7192,11.7097,11.7145,276700.0
2007-08-27 13:50:00,24.78,24.79,24.73,24.75,1054500.0,11.7145,11.7192,11.6908,11.7003,1054500.0
2007-08-27 14:00:00,24.75,24.8,24.75,24.79,746300.0,11.7003,11.7239,11.7003,11.7192,746300.0
2007-08-27 14:10:00,24.79,24.81,24.78,24.79,450600.0,11.7192,11.7286,11.7145,11.7192,450600.0
2007-08-27 14:20:00,24.79,24.81,24.78,24.81,592400.0,11.7192,11.7286,11.7145,11.7286,592400.0
2007-08-27 14:30:00,24.8,24.85,24.79,24.84,797600.0,11.7239,11.7476,11.7192,11.7428,797600.0
2007-08-27 14:40:00,24.84,24.84,24.8,24.8,692900.0,11.7428,11.7428,11.7239,11.7239,692900.0
2007-08-27 14:50:00,24.81,24.82,24.79,24.8,558200.0,11.7286,11.7334,11.7192,11.7239,558200.0
2007-08-27 15:00:00,24.8,24.85,24.79,24.84,756700.0,11.7239,11.7476,11.7192,11.7428,756700.0
2007-08-27 15:10:00,24.83,24.84,24.79,24.8,496600.0,11.7381,11.7428,11.7192,11.7239,496600.0
2007-08-27 15:20:00,24.81,24.81,24.78,24.79,854500.0,11.7286,11.7286,11.7145,11.7192,854500.0
2007-08-27 15:30:00,24.79,24.83,24.79,24.81,822700.0,11.7192,11.7381,11.7192,11.7286,822700.0
2007-08-27 15:40:00,24.81,24.83,24.78,24.83,1251000.0,11.7286,11.7381,11.7145,11.7381,1251000.0
2007-08-27 15:50:00,24.83,24.83,24.7,24.74,1954400.0,11.7381,11.7381,11.6766,11.6956,1954400.0
2007-08-28 09:30:00,24.66,24.71,24.65,24.68,1054000.0,11.6577,11.6814,11.653,11.6672,1054000.0
2007-08-28 09:40:00,24.68,24.74,24.68,24.72,688100.0,11.6672,11.6956,11.6672,11.6861,688100.0
2007-08-28 09:50:00,24.72,24.76,24.72,24.75,734200.0,11.6861,11.705,11.6861,11.7003,734200.0
2007-08-28 10:00:00,24.74,24.79,24.73,24.74,996400.0,11.6956,11.7192,11.6908,11.6956,996400.0
2007-08-28 10:10:00,24.74,24.77,24.74,24.75,964600.0,11.6956,11.7097,11.6956,11.7003,964600.0
2007-08-28 10:20:00,24.75,24.78,24.73,24.73,720600.0,11.7003,11.7145,11.6908,11.6908,720600.0
2007-08-28 10:30:00,24.73,24.76,24.72,24.73,870800.0,11.6908,11.705,11.6861,11.6908,870800.0
2007-08-28 10:40:00,24.73,24.75,24.69,24.7,753600.0,11.6908,11.7003,11.6719,11.6766,753600.0
2007-08-28 10:50:00,24.69,24.72,24.67,24.69,1243800.0,11.6719,11.6861,11.6625,11.6719,1243800.0
2007-08-28 11:00:00,24.69,24.7,24.68,24.68,751800.0,11.6719,11.6766,11.6672,11.6672,751800.0
2007-08-28 11:10:00,24.68,24.75,24.68,24.73,1851200.0,11.6672,11.7003,11.6672,11.6908,1851200.0
2007-08-28 11:20:00,24.74,24.74,24.68,24.69,558800.0,11.6956,11.6956,11.6672,11.6719,558800.0
2007-08-28 11:30:00,24.69,24.71,24.68,24.7,638100.0,11.6719,11.6814,11.6672,11.6766,638100.0
2007-08-28 11:40:00,24.69,24.72,24.68,24.68,774400.0,11.6719,11.6861,11.6672,11.6672,774400.0
2007-08-28 11:50:00,24.68,24.7,24.68,24.7,558300.0,11.6672,11.6766,11.6672,11.6766,558300.0
2007-08-28 12:00:00,24.69,24.71,24.69,24.7,662100.0,11.6719,11.6814,11.6719,11.6766,662100.0
2007-08-28 12:10:00,24.7,24.73,24.7,24.72,387900.0,11.6766,11.6908,11.6766,11.6861,387900.0
2007-08-28 12:20:00,24.72,24.72,24.69,24.71,467400.0,11.6861,11.6861,11.6719,11.6814,467400.0
2007-08-28 12:30:00,24.71,24.73,24.7,24.7,499200.0,11.6814,11.6908,11.6766,11.6766,499200.0
2007-08-28 12:40:00,24.71,24.71,24.68,24.68,411900.0,11.6814,11.6814,11.6672,11.6672,411900.0
2007-08-28 12:50:00,24.68,24.69,24.67,24.68,780800.0,11.6672,11.6719,11.6625,11.6672,780800.0
2007-08-28 13:00:00,24.68,24.7,24.67,24.67,918600.0,11.6672,11.6766,11.6625,11.6625,918600.0
2007-08-28 13:10:00,24.67,24.68,24.65,24.65,831200.0,11.6625,11.6672,11.653,11.653,831200.0
2007-08-28 13:20:00,24.65,24.66,24.64,24.66,714700.0,11.653,11.6577,11.6483,11.6577,714700.0
2007-08-28 13:30:00,24.65,24.67,24.65,24.67,435400.0,11.653,11.6625,11.653,11.6625,435400.0
2007-08-28 13:40:00,24.67,24.67,24.66,24.67,490900.0,11.6625,11.6625,11.6577,11.6625,490900.0
2007-08-28 13:50:00,24.66,24.7,24.66,24.69,426000.0,11.6577,11.6766,11.6577,11.6719,426000.0
2007-08-28 14:00:00,24.69,24.71,24.63,24.67,1413500.0,11.6719,11.6814,11.6436,11.6625,1413500.0
2007-08-28 14:10:00,24.67,24.7,24.6,24.62,1129800.0,11.6625,11.6766,11.6294,11.6388,1129800.0
2007-08-28 14:20:00,24.62,24.64,24.61,24.64,744800.0,11.6388,11.6483,11.6341,11.6483,744800.0
2007-08-28 14:30:00,24.63,24.65,24.58,24.59,1509800.0,11.6436,11.653,11.6199,11.6246,1509800.0
2007-08-28 14:40:00,24.59,24.61,24.58,24.59,931500.0,11.6246,11.6341,11.6199,11.6246,931500.0
2007-08-28 14:50:00,24.59,24.61,24.57,24.61,1252400.0,11.6246,11.6341,11.6152,11.6341,1252400.0
2007-08-28 15:00:00,24.6,24.61,24.54,24.55,983800.0,11.6294,11.6341,11.601,11.6057,983800.0
2007-08-28 15:10:00,24.55,24.58,24.54,24.57,694200.0,11.6057,11.6199,11.601,11.6152,694200.0
2007-08-28 15:20:00,24.57,24.59,24.57,24.58,809800.0,11.6152,11.6246,11.6152,11.6199,809800.0
2007-08-28 15:30:00,24.58,24.59,24.5,24.5,1669300.0,11.6199,11.6246,11.5821,11.5821,1669300.0
2007-08-28 15:40:00,24.5,24.51,24.35,24.39,3291400.0,11.5821,11.5868,11.5112,11.5301,3291400.0
2007-08-28 15:50:00,24.4,24.57,24.39,24.48,5239200.0,11.5348,11.6152,11.5301,11.5726,5239200.0
2007-08-29 09:30:00,24.55,24.67,24.5,24.51,770200.0,11.6057,11.6625,11.5821,11.5868,770200.0
2007-08-29 09:40:00,24.51,24.56,24.5,24.52,714500.0,11.5868,11.6105,11.5821,11.5916,714500.0
2007-08-29 09:50:00,24.53,24.53,24.36,24.42,1324900.0,11.5963,11.5963,11.5159,11.5443,1324900.0
2007-08-29 10:00:00,24.43,24.47,24.31,24.31,1213000.0,11.549,11.5679,11.4923,11.4923,1213000.0
2007-08-29 10:10:00,24.3,24.35,24.27,24.34,1062400.0,11.4876,11.5112,11.4734,11.5065,1062400.0
2007-08-29 10:20:00,24.34,24.39,24.32,24.34,778200.0,11.5065,11.5301,11.497,11.5065,778200.0
2007-08-29 10:30:00,24.33,24.48,24.32,24.38,1215600.0,11.5017,11.5726,11.497,11.5254,1215600.0
2007-08-29 10:40:00,24.37,24.4,24.36,24.37,344600.0,11.5206,11.5348,11.5159,11.5206,344600.0
2007-08-29 10:50:00,24.37,24.39,24.37,24.37,359900.0,11.5206,11.5301,11.5206,11.5206,359900.0
2007-08-29 11:00:00,24.38,24.47,24.37,24.45,633000.0,11.5254,11.5679,11.5206,11.5585,633000.0
2007-08-29 11:10:00,24.45,24.49,24.45,24.47,544700.0,11.5585,11.5774,11.5585,11.5679,544700.0
2007-08-29 11:20:00,24.47,24.49,24.45,24.46,466000.0,11.5679,11.5774,11.5585,11.5632,466000.0
2007-08-29 11:30:00,24.47,24.49,24.46,24.49,295100.0,11.5679,11.5774,11.5632,11.5774,295100.0
2007-08-29 11:40:00,24.48,24.58,24.48,24.55,966800.0,11.5726,11.6199,11.5726,11.6057,966800.0
2007-08-29 11:50:00,24.54,24.56,24.53,24.55,245100.0,11.601,11.6105,11.5963,11.6057,245100.0
2007-08-29 12:00:00,24.54,24.56,24.52,24.54,278700.0,11.601,11.6105,11.5916,11.601,278700.0
2007-08-29 12:10:00,24.54,24.56,24.54,24.56,193200.0,11.601,11.6105,11.601,11.6105,193200.0
2007-08-29 12:20:00,24.55,24.75,24.55,24.63,851000.0,11.6057,11.7003,11.6057,11.6436,851000.0
2007-08-29 12:30:00,24.62,24.63,24.59,24.61,238600.0,11.6388,11.6436,11.6246,11.6341,238600.0
2007-08-29 12:40:00,24.61,24.63,24.6,24.63,228800.0,11.6341,11.6436,11.6294,11.6436,228800.0
2007-08-29 12:50:00,24.62,24.63,24.55,24.58,222000.0,11.6388,11.6436,11.6057,11.6199,222000.0
2007-08-29 13:00:00,24.58,24.58,24.55,24.55,233200.0,11.6199,11.6199,11.6057,11.6057,233200.0
2007-08-29 13:10:00,24.56,24.57,24.52,24.52,308400.0,11.6105,11.6152,11.5916,11.5916,308400.0
2007-08-29 13:20:00,24.52,24.54,24.5,24.53,425600.0,11.5916,11.601,11.5821,11.5963,425600.0
2007-08-29 13:30:00,24.53,24.55,24.52,24.53,352500.0,11.5963,11.6057,11.5916,11.5963,352500.0
2007-08-29 13:40:00,24.53,24.53,24.45,24.46,336900.0,11.5963,11.5963,11.5585,11.5632,336900.0
2007-08-29 13:50:00,24.46,24.52,24.45,24.52,502600.0,11.5632,11.5916,11.5585,11.5916,502600.0
2007-08-29 14:00:00,24.52,24.55,24.51,24.52,697700.0,11.5916,11.6057,11.5868,11.5916,697700.0
2007-08-29 14:10:00,24.53,24.55,24.52,24.52,378800.0,11.5963,11.6057,11.5916,11.5916,378800.0
2007-08-29 14:20:00,24.52,24.56,24.52,24.56,234300.0,11.5916,11.6105,11.5916,11.6105,234300.0
2007-08-29 14:30:00,24.55,24.67,24.55,24.66,1020000.0,11.6057,11.6625,11.6057,11.6577,1020000.0
2007-08-29 14:40:00,24.66,24.66,24.55,24.59,772400.0,11.6577,11.6577,11.6057,11.6246,772400.0
2007-08-29 14:50:00,24.58,24.59,24.52,24.55,527000.0,11.6199,11.6246,11.5916,11.6057,527000.0
2007-08-29 15:00:00,24.55,24.6,24.53,24.59,819900.0,11.6057,11.6294,11.5963,11.6246,819900.0
2007-08-29 15:10:00,24.59,24.62,24.56,24.59,1032200.0,11.6246,11.6388,11.6105,11.6246,1032200.0
2007-08-29 15:20:00,24.59,24.6,24.56,24.59,595400.0,11.6246,11.6294,11.6105,11.6246,595400.0
2007-08-29 15:30:00,24.6,24.64,24.59,24.63,502300.0,11.6294,11.6483,11.6246,11.6436,502300.0
2007-08-29 15:40:00,24.63,24.68,24.6,24.65,1342700.0,11.6436,11.6672,11.6294,11.653,1342700.0
2007-08-29 15:50:00,24.65,24.7,24.64,24.67,1558100.0,11.653,11.6766,11.6483,11.6625,1558100.0
2007-08-30 09:30:00,24.41,24.6,24.4,24.59,1061100.0,11.5396,11.6294,11.5348,11.6246,1061100.0
2007-08-30 09:40:00,24.59,24.67,24.54,24.63,954100.0,11.6246,11.6625,11.601,11.6436,954100.0
2007-08-30 09:50:00,24.63,24.73,24.62,24.68,1032200.0,11.6436,11.6908,11.6388,11.6672,1032200.0
2007-08-30 10:00:00,24.68,24.69,24.62,24.62,619400.0,11.6672,11.6719,11.6388,11.6388,619400.0
2007-08-30 10:10:00,24.62,24.65,24.58,24.63,706600.0,11.6388,11.653,11.6199,11.6436,706600.0
2007-08-30 10:20:00,24.64,24.67,24.61,24.61,596200.0,11.6483,11.6625,11.6341,11.6341,596200.0
2007-08-30 10:30:00,24.62,24.63,24.59,24.59,587400.0,11.6388,11.6436,11.6246,11.6246,587400.0
2007-08-30 10:40:00,24.59,24.63,24.59,24.63,557900.0,11.6246,11.6436,11.6246,11.6436,557900.0
2007-08-30 10:50:00,24.63,24.65,24.58,24.58,484900.0,11.6436,11.653,11.6199,11.6199,484900.0
2007-08-30 11:00:00,24.59,24.62,24.57,24.6,685300.0,11.6246,11.6388,11.6152,11.6294,685300.0
2007-08-30 11:10:00,24.6,24.64,24.59,24.64,700700.0,11.6294,11.6483,11.6246,11.6483,700700.0
2007-08-30 11:20:00,24.63,24.67,24.62,24.64,584200.0,11.6436,11.6625,11.6388,11.6483,584200.0
2007-08-30 11:30:00,24.64,24.68,24.62,24.67,481600.0,11.6483,11.6672,11.6388,11.6625,481600.0
2007-08-30 11:40:00,24.67,24.67,24.61,24.64,624800.0,11.6625,11.6625,11.6341,11.6483,624800.0
2007-08-30 11:50:00,24.64,24.65,24.59,24.59,400300.0,11.6483,11.653,11.6246,11.6246,400300.0
2007-08-30 12:00:00,24.6,24.6,24.54,24.55,542800.0,11.6294,11.6294,11.601,11.6057,542800.0
2007-08-30 12:10:00,24.54,24.57,24.5,24.51,658400.0,11.601,11.6152,11.5821,11.5868,658400.0
2007-08-30 12:20:00,24.52,24.58,24.48,24.56,947900.0,11.5916,11.6199,11.5726,11.6105,947900.0
2007-08-30 12:30:00,24.55,24.58,24.53,24.58,528200.0,11.6057,11.6199,11.5963,11.6199,528200.0
2007-08-30 12:40:00,24.58,24.58,24.55,24.55,303200.0,11.6199,11.6199,11.6057,11.6057,303200.0
2007-08-30 12:50:00,24.55,24.61,24.55,24.6,390100.0,11.6057,11.6341,11.6057,11.6294,390100.0
2007-08-30 13:00:00,24.6,24.63,24.59,24.61,377600.0,11.6294,11.6436,11.6246,11.6341,377600.0
2007-08-30 13:10:00,24.61,24.62,24.58,24.6,376900.0,11.6341,11.6388,11.6199,11.6294,376900.0
2007-08-30 13:20:00,24.61,24.61,24.58,24.6,230100.0,11.6341,11.6341,11.6199,11.6294,230100.0
2007-08-30 13:30:00,24.6,24.61,24.58,24.61,195800.0,11.6294,11.6341,11.6199,11.6341,195800.0
2007-08-30 13:40:00,24.61,24.61,24.58,24.58,316700.0,11.6341,11.6341,11.6199,11.6199,316700.0
2007-08-30 13:50:00,24.58,24.61,24.56,24.6,524100.0,11.6199,11.6341,11.6105,11.6294,524100.0
2007-08-30 14:00:00,24.6,24.63,24.59,24.59,453700.0,11.6294,11.6436,11.6246,11.6246,453700.0
2007-08-30 14:10:00,24.6,24.61,24.57,24.58,410900.0,11.6294,11.6341,11.6152,11.6199,410900.0
2007-08-30 14:20:00,24.57,24.59,24.56,24.57,448500.0,11.6152,11.6246,11.6105,11.6152,448500.0
2007-08-30 14:30:00,24.56,24.59,24.55,24.57,565000.0,11.6105,11.6246,11.6057,11.6152,565000.0
2007-08-30 14:40:00,24.58,24.59,24.5,24.51,770100.0,11.6199,11.6246,11.5821,11.5868,770100.0
2007-08-30 14:50:00,24.51,24.52,24.46,24.48,750100.0,11.5868,11.5916,11.5632,11.5726,750100.0
2007-08-30 15:00:00,24.48,24.52,24.47,24.5,687000.0,11.5726,11.5916,11.5679,11.5821,687000.0
2007-08-30 15:10:00,24.5,24.53,24.48,24.5,864400.0,11.5821,11.5963,11.5726,11.5821,864400.0
2007-08-30 15:20:00,24.51,24.53,24.49,24.51,976200.0,11.5868,11.5963,11.5774,11.5868,976200.0
2007-08-30 15:30:00,24.51,24.55,24.5,24.53,1404000.0,11.5868,11.6057,11.5821,11.5963,1404000.0
2007-08-30 15:40:00,24.54,24.56,24.5,24.55,1212400.0,11.601,11.6105,11.5821,11.6057,1212400.0
2007-08-30 15:50:00,24.55,24.61,24.53,24.57,2083800.0,11.6057,11.6341,11.5963,11.6152,2083800.0
2007-08-31 09:30:00,24.68,24.79,24.68,24.77,1082600.0,11.6672,11.7192,11.6672,11.7097,1082600.0
2007-08-31 09:40:00,24.77,24.79,24.73,24.75,722500.0,11.7097,11.7192,11.6908,11.7003,722500.0
2007-08-31 09:50:00,24.76,24.79,24.7,24.73,802800.0,11.705,11.7192,11.6766,11.6908,802800.0
2007-08-31 10:00:00,24.74,24.8,24.65,24.7,1174500.0,11.6956,11.7239,11.653,11.6766,1174500.0
2007-08-31 10:10:00,24.7,24.74,24.67,24.74,628500.0,11.6766,11.6956,11.6625,11.6956,628500.0
2007-08-31 10:20:00,24.74,24.76,24.67,24.71,878200.0,11.6956,11.705,11.6625,11.6814,878200.0
2007-08-31 10:30:00,24.71,24.76,24.69,24.72,646100.0,11.6814,11.705,11.6719,11.6861,646100.0
2007-08-31 10:40:00,24.72,24.73,24.69,24.7,628800.0,11.6861,11.6908,11.6719,11.6766,628800.0
2007-08-31 10:50:00,24.7,24.75,24.68,24.73,454300.0,11.6766,11.7003,11.6672,11.6908,454300.0
2007-08-31 11:00:00,24.73,24.75,24.69,24.7,691100.0,11.6908,11.7003,11.6719,11.6766,691100.0
2007-08-31 11:10:00,24.7,24.74,24.69,24.72,762600.0,11.6766,11.6956,11.6719,11.6861,762600.0
2007-08-31 11:20:00,24.72,24.74,24.7,24.74,319000.0,11.6861,11.6956,11.6766,11.6956,319000.0
2007-08-31 11:30:00,24.73,24.79,24.73,24.79,633600.0,11.6908,11.7192,11.6908,11.7192,633600.0
2007-08-31 11:40:00,24.79,24.81,24.78,24.81,569600.0,11.7192,11.7286,11.7145,11.7286,569600.0
2007-08-31 11:50:00,24.81,24.86,24.8,24.82,754400.0,11.7286,11.7523,11.7239,11.7334,754400.0
2007-08-31 12:00:00,24.82,24.86,24.82,24.84,402400.0,11.7334,11.7523,11.7334,11.7428,402400.0
2007-08-31 12:10:00,24.85,24.85,24.81,24.85,459300.0,11.7476,11.7476,11.7286,11.7476,459300.0
2007-08-31 12:20:00,24.85,24.88,24.83,24.87,596000.0,11.7476,11.7617,11.7381,11.757,596000.0
2007-08-31 12:30:00,24.87,24.94,24.86,24.92,920800.0,11.757,11.7901,11.7523,11.7806,920800.0
2007-08-31 12:40:00,24.92,24.94,24.87,24.89,502700.0,11.7806,11.7901,11.757,11.7665,502700.0
2007-08-31 12:50:00,24.89,24.9,24.86,24.87,324000.0,11.7665,11.7712,11.7523,11.757,324000.0
2007-08-31 13:00:00,24.88,24.92,24.86,24.91,525300.0,11.7617,11.7806,11.7523,11.7759,525300.0
2007-08-31 13:10:00,24.92,24.93,24.89,24.89,274700.0,11.7806,11.7854,11.7665,11.7665,274700.0
2007-08-31 13:20:00,24.9,24.91,24.87,24.91,303300.0,11.7712,11.7759,11.757,11.7759,303300.0
2007-08-31 13:30:00,24.91,24.91,24.86,24.89,309400.0,11.7759,11.7759,11.7523,11.7665,309400.0
2007-08-31 13:40:00,24.89,24.91,24.84,24.84,425600.0,11.7665,11.7759,11.7428,11.7428,425600.0
2007-08-31 13:50:00,24.84,24.88,24.83,24.86,530300.0,11.7428,11.7617,11.7381,11.7523,530300.0
2007-08-31 14:00:00,24.85,24.92,24.85,24.9,398100.0,11.7476,11.7806,11.7476,11.7712,398100.0
2007-08-31 14:10:00,24.91,24.91,24.87,24.88,355900.0,11.7759,11.7759,11.757,11.7617,355900.0
2007-08-31 14:20:00,24.89,24.9,24.86,24.88,510200.0,11.7665,11.7712,11.7523,11.7617,510200.0
2007-08-31 14:30:00,24.88,24.89,24.85,24.88,409100.0,11.7617,11.7665,11.7476,11.7617,409100.0
2007-08-31 14:40:00,24.89,24.91,24.87,24.91,313800.0,11.7665,11.7759,11.757,11.7759,313800.0
2007-08-31 14:50:00,24.9,24.92,24.89,24.91,492500.0,11.7712,11.7806,11.7665,11.7759,492500.0
2007-08-31 15:00:00,24.9,24.92,24.9,24.91,418600.0,11.7712,11.7806,11.7712,11.7759,418600.0
2007-08-31 15:10:00,24.92,24.95,24.91,24.94,613400.0,11.7806,11.7948,11.7759,11.7901,613400.0
2007-08-31 15:20:00,24.95,24.97,24.93,24.96,1051000.0,11.7948,11.8043,11.7854,11.7996,1051000.0
2007-08-31 15:30:00,24.96,25.0,24.95,24.96,1150600.0,11.7996,11.8185,11.7948,11.7996,1150600.0
2007-08-31 15:40:00,24.96,24.97,24.93,24.95,1892100.0,11.7996,11.8043,11.7854,11.7948,1892100.0
2007-08-31 15:50:00,24.94,24.95,24.78,24.79,2701600.0,11.7901,11.7948,11.7145,11.7192,2701600.0
2007-09-04 09:30:00,24.78,25.0,24.69,24.95,1486400.0,11.7145,11.8185,11.6719,11.7948,1486400.0
2007-09-04 09:40:00,24.95,24.96,24.92,24.93,423400.0,11.7948,11.7996,11.7806,11.7854,423400.0
2007-09-04 09:50:00,24.94,24.96,24.94,24.94,597500.0,11.7901,11.7996,11.7901,11.7901,597500.0
2007-09-04 10:00:00,24.94,24.99,24.93,24.97,634000.0,11.7901,11.8137,11.7854,11.8043,634000.0
2007-09-04 10:10:00,24.96,24.98,24.94,24.95,495300.0,11.7996,11.809,11.7901,11.7948,495300.0
2007-09-04 10:20:00,24.95,24.96,24.93,24.94,526100.0,11.7948,11.7996,11.7854,11.7901,526100.0
2007-09-04 10:30:00,24.94,24.98,24.94,24.98,585100.0,11.7901,11.809,11.7901,11.809,585100.0
2007-09-04 10:40:00,24.97,25.0,24.97,24.98,461000.0,11.8043,11.8185,11.8043,11.809,461000.0
2007-09-04 10:50:00,24.98,24.99,24.95,24.95,482700.0,11.809,11.8137,11.7948,11.7948,482700.0
2007-09-04 11:00:00,24.96,24.98,24.95,24.97,353100.0,11.7996,11.809,11.7948,11.8043,353100.0
2007-09-04 11:10:00,24.97,24.99,24.97,24.98,344200.0,11.8043,11.8137,11.8043,11.809,344200.0
2007-09-04 11:20:00,24.98,25.04,24.98,25.03,1214500.0,11.809,11.8374,11.809,11.8327,1214500.0
2007-09-04 11:30:00,25.03,25.05,25.02,25.02,546200.0,11.8327,11.8421,11.8279,11.8279,546200.0
2007-09-04 11:40:00,25.02,25.03,24.98,25.0,448000.0,11.8279,11.8327,11.809,11.8185,448000.0
2007-09-04 11:50:00,25.0,25.04,24.99,25.01,359600.0,11.8185,11.8374,11.8137,11.8232,359600.0
2007-09-04 12:00:00,25.02,25.03,25.0,25.03,339700.0,11.8279,11.8327,11.8185,11.8327,339700.0
2007-09-04 12:10:00,25.03,25.05,25.02,25.04,190300.0,11.8327,11.8421,11.8279,11.8374,190300.0
2007-09-04 12:20:00,25.04,25.08,25.04,25.07,278900.0,11.8374,11.8563,11.8374,11.8516,278900.0
2007-09-04 12:30:00,25.08,25.11,25.07,25.09,403700.0,11.8563,11.8705,11.8516,11.861,403700.0
2007-09-04 12:40:00,25.09,25.11,25.07,25.11,373300.0,11.861,11.8705,11.8516,11.8705,373300.0
2007-09-04 12:50:00,25.1,25.13,25.1,25.11,301800.0,11.8657,11.8799,11.8657,11.8705,301800.0
2007-09-04 13:00:00,25.12,25.12,25.1,25.12,487000.0,11.8752,11.8752,11.8657,11.8752,487000.0
2007-09-04 13:10:00,25.12,25.16,25.11,25.15,539200.0,11.8752,11.8941,11.8705,11.8894,539200.0
2007-09-04 13:20:00,25.16,25.16,25.14,25.14,347300.0,11.8941,11.8941,11.8847,11.8847,347300.0
2007-09-04 13:30:00,25.14,25.15,25.1,25.1,351600.0,11.8847,11.8894,11.8657,11.8657,351600.0
2007-09-04 13:40:00,25.1,25.15,25.09,25.14,475000.0,11.8657,11.8894,11.861,11.8847,475000.0
2007-09-04 13:50:00,25.14,25.14,25.11,25.12,459100.0,11.8847,11.8847,11.8705,11.8752,459100.0
2007-09-04 14:00:00,25.12,25.13,25.11,25.11,462000.0,11.8752,11.8799,11.8705,11.8705,462000.0
2007-09-04 14:10:00,25.11,25.15,25.1,25.14,642300.0,11.8705,11.8894,11.8657,11.8847,642300.0
2007-09-04 14:20:00,25.15,25.15,25.11,25.11,520200.0,11.8894,11.8894,11.8705,11.8705,520200.0
2007-09-04 14:30:00,25.11,25.14,25.09,25.09,853900.0,11.8705,11.8847,11.861,11.861,853900.0
2007-09-04 14:40:00,25.1,25.12,25.09,25.09,490100.0,11.8657,11.8752,11.861,11.861,490100.0
2007-09-04 14:50:00,25.09,25.11,25.05,25.1,1896100.0,11.861,11.8705,11.8421,11.8657,1896100.0
2007-09-04 15:00:00,25.1,25.1,25.03,25.06,980400.0,11.8657,11.8657,11.8327,11.8468,980400.0
2007-09-04 15:10:00,25.05,25.1,25.05,25.09,571800.0,11.8421,11.8657,11.8421,11.861,571800.0
2007-09-04 15:20:00,25.09,25.14,25.09,25.14,573700.0,11.861,11.8847,11.861,11.8847,573700.0
2007-09-04 15:30:00,25.13,25.17,25.13,25.14,963000.0,11.8799,11.8988,11.8799,11.8847,963000.0
2007-09-04 15:40:00,25.14,25.15,25.09,25.11,1182400.0,11.8847,11.8894,11.861,11.8705,1182400.0
2007-09-04 15:50:00,25.11,25.12,25.09,25.09,1705800.0,11.8705,11.8752,11.861,11.861,1705800.0
2007-09-05 09:30:00,24.9,24.94,24.85,24.87,1550400.0,11.7712,11.7901,11.7476,11.757,1550400.0
2007-09-05 09:40:00,24.87,24.91,24.8,24.81,1302600.0,11.757,11.7759,11.7239,11.7286,1302600.0
2007-09-05 09:50:00,24.81,24.86,24.8,24.83,840800.0,11.7286,11.7523,11.7239,11.7381,840800.0
2007-09-05 10:00:00,24.83,24.9,24.74,24.74,1632700.0,11.7381,11.7712,11.6956,11.6956,1632700.0
2007-09-05 10:10:00,24.75,24.75,24.67,24.72,1573300.0,11.7003,11.7003,11.6625,11.6861,1573300.0
2007-09-05 10:20:00,24.72,24.77,24.71,24.76,815600.0,11.6861,11.7097,11.6814,11.705,815600.0
2007-09-05 10:30:00,24.76,24.78,24.73,24.74,645600.0,11.705,11.7145,11.6908,11.6956,645600.0
2007-09-05 10:40:00,24.73,24.75,24.71,24.73,655900.0,11.6908,11.7003,11.6814,11.6908,655900.0
2007-09-05 10:50:00,24.72,24.73,24.71,24.72,556400.0,11.6861,11.6908,11.6814,11.6861,556400.0
2007-09-05 11:00:00,24.71,24.72,24.7,24.71,776500.0,11.6814,11.6861,11.6766,11.6814,776500.0
2007-09-05 11:10:00,24.71,24.73,24.71,24.72,456500.0,11.6814,11.6908,11.6814,11.6861,456500.0
2007-09-05 11:20:00,24.72,24.73,24.7,24.71,541500.0,11.6861,11.6908,11.6766,11.6814,541500.0
2007-09-05 11:30:00,24.71,24.73,24.7,24.71,845500.0,11.6814,11.6908,11.6766,11.6814,845500.0
2007-09-05 11:40:00,24.71,24.73,24.71,24.72,598100.0,11.6814,11.6908,11.6814,11.6861,598100.0
2007-09-05 11:50:00,24.73,24.74,24.72,24.73,287400.0,11.6908,11.6956,11.6861,11.6908,287400.0
2007-09-05 12:00:00,24.73,24.77,24.73,24.74,624100.0,11.6908,11.7097,11.6908,11.6956,624100.0
2007-09-05 12:10:00,24.74,24.76,24.73,24.74,450700.0,11.6956,11.705,11.6908,11.6956,450700.0
2007-09-05 12:20:00,24.74,24.8,24.74,24.77,627500.0,11.6956,11.7239,11.6956,11.7097,627500.0
2007-09-05 12:30:00,24.77,24.78,24.71,24.71,918200.0,11.7097,11.7145,11.6814,11.6814,918200.0
2007-09-05 12:40:00,24.71,24.72,24.69,24.71,911100.0,11.6814,11.6861,11.6719,11.6814,911100.0
2007-09-05 12:50:00,24.71,24.72,24.66,24.67,903900.0,11.6814,11.6861,11.6577,11.6625,903900.0
2007-09-05 13:00:00,24.66,24.69,24.66,24.66,681800.0,11.6577,11.6719,11.6577,11.6577,681800.0
2007-09-05 13:10:00,24.66,24.68,24.6,24.6,1870600.0,11.6577,11.6672,11.6294,11.6294,1870600.0
2007-09-05 13:20:00,24.6,24.62,24.56,24.56,904600.0,11.6294,11.6388,11.6105,11.6105,904600.0
2007-09-05 13:30:00,24.56,24.58,24.52,24.56,1201600.0,11.6105,11.6199,11.5916,11.6105,1201600.0
2007-09-05 13:40:00,24.56,24.59,24.52,24.58,995000.0,11.6105,11.6246,11.5916,11.6199,995000.0
2007-09-05 13:50:00,24.58,24.63,24.56,24.59,777600.0,11.6199,11.6436,11.6105,11.6246,777600.0
2007-09-05 14:00:00,24.58,24.62,24.53,24.58,975700.0,11.6199,11.6388,11.5963,11.6199,975700.0
2007-09-05 14:10:00,24.57,24.59,24.55,24.57,623300.0,11.6152,11.6246,11.6057,11.6152,623300.0
2007-09-05 14:20:00,24.58,24.58,24.53,24.56,706400.0,11.6199,11.6199,11.5963,11.6105,706400.0
2007-09-05 14:30:00,24.55,24.6,24.55,24.6,598800.0,11.6057,11.6294,11.6057,11.6294,598800.0
2007-09-05 14:40:00,24.6,24.61,24.56,24.59,912600.0,11.6294,11.6341,11.6105,11.6246,912600.0
2007-09-05 14:50:00,24.59,24.62,24.56,24.59,857200.0,11.6246,11.6388,11.6105,11.6246,857200.0
2007-09-05 15:00:00,24.59,24.65,24.58,24.63,850400.0,11.6246,11.653,11.6199,11.6436,850400.0
2007-09-05 15:10:00,24.64,24.67,24.58,24.66,999000.0,11.6483,11.6625,11.6199,11.6577,999000.0
2007-09-05 15:20:00,24.66,24.67,24.61,24.65,1595600.0,11.6577,11.6625,11.6341,11.653,1595600.0
2007-09-05 15:30:00,24.65,24.67,24.62,24.66,1402400.0,11.653,11.6625,11.6388,11.6577,1402400.0
2007-09-05 15:40:00,24.65,24.73,24.65,24.72,1664600.0,11.653,11.6908,11.653,11.6861,1664600.0
2007-09-05 15:50:00,24.73,24.74,24.65,24.68,2353400.0,11.6908,11.6956,11.653,11.6672,2353400.0
2007-09-06 09:30:00,24.8,24.84,24.65,24.68,1022900.0,11.7239,11.7428,11.653,11.6672,1022900.0
2007-09-06 09:40:00,24.69,24.73,24.66,24.72,584000.0,11.6719,11.6908,11.6577,11.6861,584000.0
2007-09-06 09:50:00,24.72,24.72,24.67,24.7,529300.0,11.6861,11.6861,11.6625,11.6766,529300.0
2007-09-06 10:00:00,24.69,24.75,24.65,24.69,1428300.0,11.6719,11.7003,11.653,11.6719,1428300.0
2007-09-06 10:10:00,24.69,24.69,24.61,24.67,842700.0,11.6719,11.6719,11.6341,11.6625,842700.0
2007-09-06 10:20:00,24.66,24.7,24.62,24.69,728100.0,11.6577,11.6766,11.6388,11.6719,728100.0
2007-09-06 10:30:00,24.69,24.72,24.69,24.69,741400.0,11.6719,11.6861,11.6719,11.6719,741400.0
2007-09-06 10:40:00,24.69,24.71,24.67,24.68,617300.0,11.6719,11.6814,11.6625,11.6672,617300.0
2007-09-06 10:50:00,24.68,24.71,24.67,24.69,495200.0,11.6672,11.6814,11.6625,11.6719,495200.0
2007-09-06 11:00:00,24.68,24.72,24.67,24.69,806600.0,11.6672,11.6861,11.6625,11.6719,806600.0
2007-09-06 11:10:00,24.69,24.69,24.64,24.67,1008400.0,11.6719,11.6719,11.6483,11.6625,1008400.0
2007-09-06 11:20:00,24.68,24.69,24.63,24.68,1125500.0,11.6672,11.6719,11.6436,11.6672,1125500.0
2007-09-06 11:30:00,24.67,24.69,24.61,24.64,1264800.0,11.6625,11.6719,11.6341,11.6483,1264800.0
2007-09-06 11:40:00,24.64,24.67,24.62,24.64,841600.0,11.6483,11.6625,11.6388,11.6483,841600.0
2007-09-06 11:50:00,24.64,24.67,24.63,24.66,667700.0,11.6483,11.6625,11.6436,11.6577,667700.0
2007-09-06 12:00:00,24.66,24.67,24.64,24.67,336600.0,11.6577,11.6625,11.6483,11.6625,336600.0
2007-09-06 12:10:00,24.67,24.73,24.65,24.7,635700.0,11.6625,11.6908,11.653,11.6766,635700.0
2007-09-06 12:20:00,24.69,24.75,24.69,24.72,1076900.0,11.6719,11.7003,11.6719,11.6861,1076900.0
2007-09-06 12:30:00,24.72,24.74,24.69,24.73,585900.0,11.6861,11.6956,11.6719,11.6908,585900.0
2007-09-06 12:40:00,24.72,24.73,24.67,24.7,466300.0,11.6861,11.6908,11.6625,11.6766,466300.0
2007-09-06 12:50:00,24.7,24.72,24.68,24.71,447500.0,11.6766,11.6861,11.6672,11.6814,447500.0
2007-09-06 13:00:00,24.71,24.72,24.68,24.69,425000.0,11.6814,11.6861,11.6672,11.6719,425000.0
2007-09-06 13:10:00,24.69,24.7,24.6,24.61,2052900.0,11.6719,11.6766,11.6294,11.6341,2052900.0
2007-09-06 13:20:00,24.61,24.62,24.57,24.6,515800.0,11.6341,11.6388,11.6152,11.6294,515800.0
2007-09-06 13:30:00,24.6,24.61,24.54,24.56,882500.0,11.6294,11.6341,11.601,11.6105,882500.0
2007-09-06 13:40:00,24.56,24.57,24.52,24.54,916400.0,11.6105,11.6152,11.5916,11.601,916400.0
2007-09-06 13:50:00,24.54,24.6,24.54,24.57,600500.0,11.601,11.6294,11.601,11.6152,600500.0
2007-09-06 14:00:00,24.57,24.6,24.56,24.57,466900.0,11.6152,11.6294,11.6105,11.6152,466900.0
2007-09-06 14:10:00,24.56,24.6,24.56,24.6,398900.0,11.6105,11.6294,11.6105,11.6294,398900.0
2007-09-06 14:20:00,24.6,24.62,24.58,24.6,551100.0,11.6294,11.6388,11.6199,11.6294,551100.0
2007-09-06 14:30:00,24.6,24.61,24.57,24.59,465100.0,11.6294,11.6341,11.6152,11.6246,465100.0
2007-09-06 14:40:00,24.59,24.61,24.59,24.6,441800.0,11.6246,11.6341,11.6246,11.6294,441800.0
2007-09-06 14:50:00,24.61,24.61,24.6,24.61,335400.0,11.6341,11.6341,11.6294,11.6341,335400.0
2007-09-06 15:00:00,24.61,24.67,24.6,24.65,839600.0,11.6341,11.6625,11.6294,11.653,839600.0
2007-09-06 15:10:00,24.65,24.66,24.59,24.59,856200.0,11.653,11.6577,11.6246,11.6246,856200.0
2007-09-06 15:20:00,24.6,24.62,24.56,24.62,656900.0,11.6294,11.6388,11.6105,11.6388,656900.0
2007-09-06 15:30:00,24.61,24.65,24.61,24.63,519100.0,11.6341,11.653,11.6341,11.6436,519100.0
2007-09-06 15:40:00,24.63,24.65,24.58,24.62,923100.0,11.6436,11.653,11.6199,11.6388,923100.0
2007-09-06 15:50:00,24.62,24.65,24.59,24.63,837300.0,11.6388,11.653,11.6246,11.6436,837300.0
2007-09-07 09:30:00,24.59,24.6,24.4,24.57,1676300.0,11.6246,11.6294,11.5348,11.6152,1676300.0
2007-09-07 09:40:00,24.57,24.61,24.55,24.58,772400.0,11.6152,11.6341,11.6057,11.6199,772400.0
2007-09-07 09:50:00,24.57,24.59,24.55,24.58,639100.0,11.6152,11.6246,11.6057,11.6199,639100.0
2007-09-07 10:00:00,24.57,24.6,24.55,24.58,830200.0,11.6152,11.6294,11.6057,11.6199,830200.0
2007-09-07 10:10:00,24.58,24.6,24.53,24.55,765200.0,11.6199,11.6294,11.5963,11.6057,765200.0
2007-09-07 10:20:00,24.56,24.57,24.5,24.52,850900.0,11.6105,11.6152,11.5821,11.5916,850900.0
2007-09-07 10:30:00,24.53,24.53,24.44,24.44,804400.0,11.5963,11.5963,11.5537,11.5537,804400.0
2007-09-07 10:40:00,24.43,24.49,24.42,24.43,1200000.0,11.549,11.5774,11.5443,11.549,1200000.0
2007-09-07 10:50:00,24.43,24.45,24.4,24.4,559900.0,11.549,11.5585,11.5348,11.5348,559900.0
2007-09-07 11:00:00,24.41,24.42,24.36,24.37,638400.0,11.5396,11.5443,11.5159,11.5206,638400.0
2007-09-07 11:10:00,24.38,24.38,24.31,24.35,825200.0,11.5254,11.5254,11.4923,11.5112,825200.0
2007-09-07 11:20:00,24.34,24.35,24.3,24.32,656500.0,11.5065,11.5112,11.4876,11.497,656500.0
2007-09-07 11:30:00,24.32,24.4,24.32,24.39,634700.0,11.497,11.5348,11.497,11.5301,634700.0
2007-09-07 11:40:00,24.39,24.44,24.38,24.41,738800.0,11.5301,11.5537,11.5254,11.5396,738800.0
2007-09-07 11:50:00,24.4,24.43,24.38,24.4,688300.0,11.5348,11.549,11.5254,11.5348,688300.0
2007-09-07 12:00:00,24.4,24.42,24.39,24.41,375000.0,11.5348,11.5443,11.5301,11.5396,375000.0
2007-09-07 12:10:00,24.42,24.42,24.39,24.4,429400.0,11.5443,11.5443,11.5301,11.5348,429400.0
2007-09-07 12:20:00,24.39,24.43,24.39,24.42,553000.0,11.5301,11.549,11.5301,11.5443,553000.0
2007-09-07 12:30:00,24.42,24.44,24.41,24.41,598400.0,11.5443,11.5537,11.5396,11.5396,598400.0
2007-09-07 12:40:00,24.41,24.42,24.35,24.36,739800.0,11.5396,11.5443,11.5112,11.5159,739800.0
2007-09-07 12:50:00,24.37,24.37,24.32,24.33,499700.0,11.5206,11.5206,11.497,11.5017,499700.0
2007-09-07 13:00:00,24.33,24.37,24.3,24.35,914600.0,11.5017,11.5206,11.4876,11.5112,914600.0
2007-09-07 13:10:00,24.37,24.38,24.31,24.33,622200.0,11.5206,11.5254,11.4923,11.5017,622200.0
2007-09-07 13:20:00,24.33,24.33,24.28,24.3,645700.0,11.5017,11.5017,11.4781,11.4876,645700.0
2007-09-07 13:30:00,24.29,24.3,24.26,24.26,611900.0,11.4828,11.4876,11.4686,11.4686,611900.0
2007-09-07 13:40:00,24.27,24.28,24.21,24.23,827800.0,11.4734,11.4781,11.445,11.4545,827800.0
2007-09-07 13:50:00,24.23,24.26,24.22,24.24,507900.0,11.4545,11.4686,11.4497,11.4592,507900.0
2007-09-07 14:00:00,24.23,24.24,24.18,24.19,710400.0,11.4545,11.4592,11.4308,11.4356,710400.0
2007-09-07 14:10:00,24.19,24.23,24.17,24.23,970900.0,11.4356,11.4545,11.4261,11.4545,970900.0
2007-09-07 14:20:00,24.22,24.23,24.17,24.19,1176900.0,11.4497,11.4545,11.4261,11.4356,1176900.0
2007-09-07 14:30:00,24.19,24.23,24.18,24.23,511900.0,11.4356,11.4545,11.4308,11.4545,511900.0
2007-09-07 14:40:00,24.23,24.23,24.19,24.21,602900.0,11.4545,11.4545,11.4356,11.445,602900.0
2007-09-07 14:50:00,24.2,24.21,24.11,24.14,1160400.0,11.4403,11.445,11.3977,11.4119,1160400.0
2007-09-07 15:00:00,24.15,24.22,24.14,24.19,855400.0,11.4166,11.4497,11.4119,11.4356,855400.0
2007-09-07 15:10:00,24.18,24.27,24.17,24.26,1073000.0,11.4308,11.4734,11.4261,11.4686,1073000.0
2007-09-07 15:20:00,24.26,24.34,24.14,24.17,1261000.0,11.4686,11.5065,11.4119,11.4261,1261000.0
2007-09-07 15:30:00,24.17,24.19,24.15,24.18,783800.0,11.4261,11.4356,11.4166,11.4308,783800.0
2007-09-07 15:40:00,24.17,24.24,24.16,24.21,1184400.0,11.4261,11.4592,11.4214,11.445,1184400.0
2007-09-07 15:50:00,24.21,24.34,24.2,24.26,2750100.0,11.445,11.5065,11.4403,11.4686,2750100.0
2007-09-10 09:30:00,24.35,24.45,24.31,24.33,894500.0,11.5112,11.5585,11.4923,11.5017,894500.0
2007-09-10 09:40:00,24.32,24.37,24.29,24.31,992200.0,11.497,11.5206,11.4828,11.4923,992200.0
2007-09-10 09:50:00,24.32,24.33,24.28,24.29,494100.0,11.497,11.5017,11.4781,11.4828,494100.0
2007-09-10 10:00:00,24.3,24.33,24.29,24.32,595300.0,11.4876,11.5017,11.4828,11.497,595300.0
2007-09-10 10:10:00,24.32,24.37,24.31,24.36,463000.0,11.497,11.5206,11.4923,11.5159,463000.0
2007-09-10 10:20:00,24.36,24.39,24.27,24.29,821100.0,11.5159,11.5301,11.4734,11.4828,821100.0
2007-09-10 10:30:00,24.28,24.32,24.24,24.26,991400.0,11.4781,11.497,11.4592,11.4686,991400.0
2007-09-10 10:40:00,24.26,24.27,24.1,24.12,1134000.0,11.4686,11.4734,11.393,11.4025,1134000.0
2007-09-10 10:50:00,24.12,24.13,24.0,24.03,1702000.0,11.4025,11.4072,11.3457,11.3599,1702000.0
2007-09-10 11:00:00,24.04,24.07,23.99,24.03,1170700.0,11.3646,11.3788,11.341,11.3599,1170700.0
2007-09-10 11:10:00,24.02,24.03,23.96,24.0,717100.0,11.3552,11.3599,11.3268,11.3457,717100.0
2007-09-10 11:20:00,23.99,24.02,23.97,23.98,515000.0,11.341,11.3552,11.3315,11.3363,515000.0
2007-09-10 11:30:00,23.97,24.01,23.96,23.99,737600.0,11.3315,11.3505,11.3268,11.341,737600.0
2007-09-10 11:40:00,23.99,24.02,23.97,23.99,713600.0,11.341,11.3552,11.3315,11.341,713600.0
2007-09-10 11:50:00,23.98,24.01,23.96,23.97,454300.0,11.3363,11.3505,11.3268,11.3315,454300.0
2007-09-10 12:00:00,23.98,24.0,23.96,23.97,629900.0,11.3363,11.3457,11.3268,11.3315,629900.0
2007-09-10 12:10:00,23.97,23.98,23.95,23.97,469700.0,11.3315,11.3363,11.3221,11.3315,469700.0
2007-09-10 12:20:00,23.97,24.0,23.96,23.97,419700.0,11.3315,11.3457,11.3268,11.3315,419700.0
2007-09-10 12:30:00,23.96,23.97,23.93,23.95,925000.0,11.3268,11.3315,11.3126,11.3221,925000.0
2007-09-10 12:40:00,23.95,23.96,23.91,23.94,836400.0,11.3221,11.3268,11.3032,11.3174,836400.0
2007-09-10 12:50:00,23.94,24.0,23.94,23.98,763700.0,11.3174,11.3457,11.3174,11.3363,763700.0
2007-09-10 13:00:00,23.99,24.02,23.98,24.0,772900.0,11.341,11.3552,11.3363,11.3457,772900.0
2007-09-10 13:10:00,24.01,24.02,23.96,24.01,1072900.0,11.3505,11.3552,11.3268,11.3505,1072900.0
2007-09-10 13:20:00,24.01,24.03,23.99,24.0,653700.0,11.3505,11.3599,11.341,11.3457,653700.0
2007-09-10 13:30:00,23.99,24.06,23.96,23.99,1556900.0,11.341,11.3741,11.3268,11.341,1556900.0
2007-09-10 13:40:00,23.99,24.02,23.97,23.99,627300.0,11.341,11.3552,11.3315,11.341,627300.0
2007-09-10 13:50:00,23.99,24.0,23.92,23.94,575600.0,11.341,11.3457,11.3079,11.3174,575600.0
2007-09-10 14:00:00,23.94,23.98,23.93,23.97,583100.0,11.3174,11.3363,11.3126,11.3315,583100.0
2007-09-10 14:10:00,23.98,24.0,23.94,23.94,1121000.0,11.3363,11.3457,11.3174,11.3174,1121000.0
2007-09-10 14:20:00,23.94,23.99,23.93,23.97,802500.0,11.3174,11.341,11.3126,11.3315,802500.0
2007-09-10 14:30:00,23.98,23.99,23.95,23.97,718600.0,11.3363,11.341,11.3221,11.3315,718600.0
2007-09-10 14:40:00,23.97,23.98,23.96,23.96,390300.0,11.3315,11.3363,11.3268,11.3268,390300.0
2007-09-10 14:50:00,23.97,23.97,23.92,23.93,749500.0,11.3315,11.3315,11.3079,11.3126,749500.0
2007-09-10 15:00:00,23.93,23.95,23.9,23.95,1476800.0,11.3126,11.3221,11.2985,11.3221,1476800.0
2007-09-10 15:10:00,23.95,23.98,23.94,23.98,804500.0,11.3221,11.3363,11.3174,11.3363,804500.0
2007-09-10 15:20:00,23.98,24.02,23.97,24.01,1158300.0,11.3363,11.3552,11.3315,11.3505,1158300.0
2007-09-10 15:30:00,24.02,24.02,23.99,24.0,1238000.0,11.3552,11.3552,11.341,11.3457,1238000.0
2007-09-10 15:40:00,24.0,24.02,23.97,23.99,1605700.0,11.3457,11.3552,11.3315,11.341,1605700.0
2007-09-10 15:50:00,23.99,24.04,23.95,23.95,2333000.0,11.341,11.3646,11.3221,11.3221,2333000.0
2007-09-11 09:30:00,24.05,24.17,24.02,24.06,1046100.0,11.3694,11.4261,11.3552,11.3741,1046100.0
2007-09-11 09:40:00,24.07,24.08,24.01,24.02,1305000.0,11.3788,11.3835,11.3505,11.3552,1305000.0
2007-09-11 09:50:00,24.02,24.04,23.95,23.95,849800.0,11.3552,11.3646,11.3221,11.3221,849800.0
2007-09-11 10:00:00,23.95,24.01,23.93,23.98,946000.0,11.3221,11.3505,11.3126,11.3363,946000.0
2007-09-11 10:10:00,23.99,24.05,23.98,24.05,665800.0,11.341,11.3694,11.3363,11.3694,665800.0
2007-09-11 10:20:00,24.05,24.12,24.02,24.09,718800.0,11.3694,11.4025,11.3552,11.3883,718800.0
2007-09-11 10:30:00,24.08,24.14,24.08,24.11,918100.0,11.3835,11.4119,11.3835,11.3977,918100.0
2007-09-11 10:40:00,24.11,24.17,24.1,24.15,668400.0,11.3977,11.4261,11.393,11.4166,668400.0
2007-09-11 10:50:00,24.16,24.18,24.13,24.16,908200.0,11.4214,11.4308,11.4072,11.4214,908200.0
2007-09-11 11:00:00,24.16,24.16,24.13,24.13,465500.0,11.4214,11.4214,11.4072,11.4072,465500.0
2007-09-11 11:10:00,24.13,24.16,24.1,24.1,846300.0,11.4072,11.4214,11.393,11.393,846300.0
2007-09-11 11:20:00,24.1,24.14,24.1,24.14,486400.0,11.393,11.4119,11.393,11.4119,486400.0
2007-09-11 11:30:00,24.14,24.15,24.07,24.09,709000.0,11.4119,11.4166,11.3788,11.3883,709000.0
2007-09-11 11:40:00,24.09,24.11,24.06,24.08,414200.0,11.3883,11.3977,11.3741,11.3835,414200.0
2007-09-11 11:50:00,24.08,24.11,24.06,24.09,607600.0,11.3835,11.3977,11.3741,11.3883,607600.0
2007-09-11 12:00:00,24.09,24.1,24.05,24.08,393100.0,11.3883,11.393,11.3694,11.3835,393100.0
2007-09-11 12:10:00,24.09,24.13,24.08,24.11,511200.0,11.3883,11.4072,11.3835,11.3977,511200.0
2007-09-11 12:20:00,24.11,24.14,24.11,24.12,344500.0,11.3977,11.4119,11.3977,11.4025,344500.0
2007-09-11 12:30:00,24.12,24.17,24.11,24.15,427400.0,11.4025,11.4261,11.3977,11.4166,427400.0
2007-09-11 12:40:00,24.16,24.23,24.15,24.19,884500.0,11.4214,11.4545,11.4166,11.4356,884500.0
2007-09-11 12:50:00,24.19,24.2,24.17,24.19,421400.0,11.4356,11.4403,11.4261,11.4356,421400.0
2007-09-11 13:00:00,24.2,24.2,24.18,24.18,301500.0,11.4403,11.4403,11.4308,11.4308,301500.0
2007-09-11 13:10:00,24.19,24.19,24.12,24.12,426200.0,11.4356,11.4356,11.4025,11.4025,426200.0
2007-09-11 13:20:00,24.12,24.17,24.1,24.14,1158800.0,11.4025,11.4261,11.393,11.4119,1158800.0
2007-09-11 13:30:00,24.15,24.19,24.13,24.15,413000.0,11.4166,11.4356,11.4072,11.4166,413000.0
2007-09-11 13:40:00,24.14,24.15,24.12,24.12,347700.0,11.4119,11.4166,11.4025,11.4025,347700.0
2007-09-11 13:50:00,24.12,24.15,24.11,24.12,287900.0,11.4025,11.4166,11.3977,11.4025,287900.0
2007-09-11 14:00:00,24.13,24.19,24.12,24.19,395300.0,11.4072,11.4356,11.4025,11.4356,395300.0
2007-09-11 14:10:00,24.19,24.25,24.18,24.23,1024900.0,11.4356,11.4639,11.4308,11.4545,1024900.0
2007-09-11 14:20:00,24.23,24.28,24.21,24.28,886000.0,11.4545,11.4781,11.445,11.4781,886000.0
2007-09-11 14:30:00,24.28,24.33,24.25,24.28,1577000.0,11.4781,11.5017,11.4639,11.4781,1577000.0
2007-09-11 14:40:00,24.27,24.3,24.23,24.24,1246000.0,11.4734,11.4876,11.4545,11.4592,1246000.0
2007-09-11 14:50:00,24.24,24.25,24.19,24.22,971900.0,11.4592,11.4639,11.4356,11.4497,971900.0
2007-09-11 15:00:00,24.22,24.23,24.18,24.18,753200.0,11.4497,11.4545,11.4308,11.4308,753200.0
2007-09-11 15:10:00,24.18,24.23,24.18,24.22,828600.0,11.4308,11.4545,11.4308,11.4497,828600.0
2007-09-11 15:20:00,24.22,24.22,24.16,24.17,634600.0,11.4497,11.4497,11.4214,11.4261,634600.0
2007-09-11 15:30:00,24.18,24.2,24.15,24.15,783400.0,11.4308,11.4403,11.4166,11.4166,783400.0
2007-09-11 15:40:00,24.15,24.16,24.09,24.1,1149500.0,11.4166,11.4214,11.3883,11.393,1149500.0
2007-09-11 15:50:00,24.1,24.21,24.09,24.2,1667000.0,11.393,11.445,11.3883,11.4403,1667000.0
2007-09-12 09:30:00,24.11,24.2,24.06,24.07,837500.0,11.3977,11.4403,11.3741,11.3788,837500.0
2007-09-12 09:40:00,24.07,24.16,24.06,24.14,572800.0,11.3788,11.4214,11.3741,11.4119,572800.0
2007-09-12 09:50:00,24.14,24.15,24.1,24.12,768100.0,11.4119,11.4166,11.393,11.4025,768100.0
2007-09-12 10:00:00,24.13,24.13,24.09,24.12,627800.0,11.4072,11.4072,11.3883,11.4025,627800.0
2007-09-12 10:10:00,24.12,24.15,24.1,24.15,637600.0,11.4025,11.4166,11.393,11.4166,637600.0
2007-09-12 10:20:00,24.14,24.24,24.14,24.22,685800.0,11.4119,11.4592,11.4119,11.4497,685800.0
2007-09-12 10:30:00,24.21,24.25,24.18,24.24,544500.0,11.445,11.4639,11.4308,11.4592,544500.0
2007-09-12 10:40:00,24.25,24.26,24.21,24.22,400800.0,11.4639,11.4686,11.445,11.4497,400800.0
2007-09-12 10:50:00,24.22,24.23,24.19,24.22,513900.0,11.4497,11.4545,11.4356,11.4497,513900.0
2007-09-12 11:00:00,24.22,24.23,24.2,24.22,391400.0,11.4497,11.4545,11.4403,11.4497,391400.0
2007-09-12 11:10:00,24.22,24.27,24.21,24.24,457700.0,11.4497,11.4734,11.445,11.4592,457700.0
2007-09-12 11:20:00,24.23,24.29,24.23,24.25,469500.0,11.4545,11.4828,11.4545,11.4639,469500.0
2007-09-12 11:30:00,24.25,24.25,24.19,24.21,571800.0,11.4639,11.4639,11.4356,11.445,571800.0
2007-09-12 11:40:00,24.2,24.21,24.17,24.17,449400.0,11.4403,11.445,11.4261,11.4261,449400.0
2007-09-12 11:50:00,24.18,24.19,24.15,24.16,349000.0,11.4308,11.4356,11.4166,11.4214,349000.0
2007-09-12 12:00:00,24.15,24.2,24.15,24.19,369500.0,11.4166,11.4403,11.4166,11.4356,369500.0
2007-09-12 12:10:00,24.18,24.26,24.18,24.21,982500.0,11.4308,11.4686,11.4308,11.445,982500.0
2007-09-12 12:20:00,24.2,24.2,24.15,24.16,560700.0,11.4403,11.4403,11.4166,11.4214,560700.0
2007-09-12 12:30:00,24.15,24.18,24.15,24.16,514100.0,11.4166,11.4308,11.4166,11.4214,514100.0
2007-09-12 12:40:00,24.15,24.19,24.11,24.18,686900.0,11.4166,11.4356,11.3977,11.4308,686900.0
2007-09-12 12:50:00,24.17,24.19,24.15,24.16,421900.0,11.4261,11.4356,11.4166,11.4214,421900.0
2007-09-12 13:00:00,24.16,24.17,24.11,24.14,564700.0,11.4214,11.4261,11.3977,11.4119,564700.0
2007-09-12 13:10:00,24.14,24.14,24.11,24.13,431900.0,11.4119,11.4119,11.3977,11.4072,431900.0
2007-09-12 13:20:00,24.13,24.14,24.11,24.11,320600.0,11.4072,11.4119,11.3977,11.3977,320600.0
2007-09-12 13:30:00,24.11,24.12,24.07,24.1,601900.0,11.3977,11.4025,11.3788,11.393,601900.0
2007-09-12 13:40:00,24.11,24.12,24.09,24.09,427900.0,11.3977,11.4025,11.3883,11.3883,427900.0
2007-09-12 13:50:00,24.09,24.13,24.09,24.12,506500.0,11.3883,11.4072,11.3883,11.4025,506500.0
2007-09-12 14:00:00,24.13,24.15,24.11,24.15,584200.0,11.4072,11.4166,11.3977,11.4166,584200.0
2007-09-12 14:10:00,24.15,24.18,24.14,24.18,503600.0,11.4166,11.4308,11.4119,11.4308,503600.0
2007-09-12 14:20:00,24.17,24.18,24.14,24.15,430900.0,11.4261,11.4308,11.4119,11.4166,430900.0
2007-09-12 14:30:00,24.14,24.15,24.14,24.15,314000.0,11.4119,11.4166,11.4119,11.4166,314000.0
2007-09-12 14:40:00,24.15,24.17,24.14,24.17,457500.0,11.4166,11.4261,11.4119,11.4261,457500.0
2007-09-12 14:50:00,24.16,24.21,24.16,24.18,1024400.0,11.4214,11.445,11.4214,11.4308,1024400.0
2007-09-12 15:00:00,24.19,24.2,24.14,24.15,473300.0,11.4356,11.4403,11.4119,11.4166,473300.0
2007-09-12 15:10:00,24.14,24.15,24.11,24.13,841900.0,11.4119,11.4166,11.3977,11.4072,841900.0
2007-09-12 15:20:00,24.12,24.13,24.12,24.13,434800.0,11.4025,11.4072,11.4025,11.4072,434800.0
2007-09-12 15:30:00,24.13,24.2,24.12,24.19,872200.0,11.4072,11.4403,11.4025,11.4356,872200.0
2007-09-12 15:40:00,24.18,24.25,24.18,24.22,2532800.0,11.4308,11.4639,11.4308,11.4497,2532800.0
2007-09-12 15:50:00,24.22,24.23,24.17,24.2,2449800.0,11.4497,11.4545,11.4261,11.4403,2449800.0
2007-09-13 09:30:00,24.31,24.45,24.31,24.34,1135500.0,11.4923,11.5585,11.4923,11.5065,1135500.0
2007-09-13 09:40:00,24.34,24.39,24.34,24.37,470200.0,11.5065,11.5301,11.5065,11.5206,470200.0
2007-09-13 09:50:00,24.37,24.46,24.37,24.38,804800.0,11.5206,11.5632,11.5206,11.5254,804800.0
2007-09-13 10:00:00,24.39,24.43,24.36,24.39,606900.0,11.5301,11.549,11.5159,11.5301,606900.0
2007-09-13 10:10:00,24.38,24.49,24.38,24.44,964600.0,11.5254,11.5774,11.5254,11.5537,964600.0
2007-09-13 10:20:00,24.44,24.5,24.42,24.47,587600.0,11.5537,11.5821,11.5443,11.5679,587600.0
2007-09-13 10:30:00,24.47,24.54,24.46,24.53,761000.0,11.5679,11.601,11.5632,11.5963,761000.0
2007-09-13 10:40:00,24.53,24.57,24.52,24.52,597600.0,11.5963,11.6152,11.5916,11.5916,597600.0
2007-09-13 10:50:00,24.53,24.64,24.5,24.58,1042200.0,11.5963,11.6483,11.5821,11.6199,1042200.0
2007-09-13 11:00:00,24.58,24.6,24.53,24.54,666400.0,11.6199,11.6294,11.5963,11.601,666400.0
2007-09-13 11:10:00,24.53,24.62,24.53,24.57,886000.0,11.5963,11.6388,11.5963,11.6152,886000.0
2007-09-13 11:20:00,24.57,24.6,24.55,24.59,442100.0,11.6152,11.6294,11.6057,11.6246,442100.0
2007-09-13 11:30:00,24.58,24.59,24.49,24.51,591400.0,11.6199,11.6246,11.5774,11.5868,591400.0
2007-09-13 11:40:00,24.51,24.53,24.47,24.47,496300.0,11.5868,11.5963,11.5679,11.5679,496300.0
2007-09-13 11:50:00,24.47,24.52,24.47,24.52,338600.0,11.5679,11.5916,11.5679,11.5916,338600.0
2007-09-13 12:00:00,24.51,24.52,24.45,24.45,317500.0,11.5868,11.5916,11.5585,11.5585,317500.0
2007-09-13 12:10:00,24.46,24.47,24.42,24.43,490600.0,11.5632,11.5679,11.5443,11.549,490600.0
2007-09-13 12:20:00,24.44,24.45,24.4,24.4,530900.0,11.5537,11.5585,11.5348,11.5348,530900.0
2007-09-13 12:30:00,24.4,24.43,24.38,24.39,577100.0,11.5348,11.549,11.5254,11.5301,577100.0
2007-09-13 12:40:00,24.4,24.41,24.34,24.35,508100.0,11.5348,11.5396,11.5065,11.5112,508100.0
2007-09-13 12:50:00,24.35,24.4,24.35,24.4,445900.0,11.5112,11.5348,11.5112,11.5348,445900.0
2007-09-13 13:00:00,24.4,24.41,24.37,24.39,486000.0,11.5348,11.5396,11.5206,11.5301,486000.0
2007-09-13 13:10:00,24.39,24.42,24.35,24.42,634000.0,11.5301,11.5443,11.5112,11.5443,634000.0
2007-09-13 13:20:00,24.42,24.46,24.41,24.42,604700.0,11.5443,11.5632,11.5396,11.5443,604700.0
2007-09-13 13:30:00,24.43,24.43,24.39,24.4,372300.0,11.549,11.549,11.5301,11.5348,372300.0
2007-09-13 13:40:00,24.4,24.41,24.39,24.4,258400.0,11.5348,11.5396,11.5301,11.5348,258400.0
2007-09-13 13:50:00,24.4,24.41,24.37,24.37,405100.0,11.5348,11.5396,11.5206,11.5206,405100.0
2007-09-13 14:00:00,24.38,24.38,24.34,24.35,404900.0,11.5254,11.5254,11.5065,11.5112,404900.0
2007-09-13 14:10:00,24.34,24.36,24.33,24.33,442800.0,11.5065,11.5159,11.5017,11.5017,442800.0
2007-09-13 14:20:00,24.34,24.35,24.25,24.25,1413600.0,11.5065,11.5112,11.4639,11.4639,1413600.0
2007-09-13 14:30:00,24.26,24.32,24.25,24.29,1093000.0,11.4686,11.497,11.4639,11.4828,1093000.0
2007-09-13 14:40:00,24.29,24.29,24.21,24.22,762900.0,11.4828,11.4828,11.445,11.4497,762900.0
2007-09-13 14:50:00,24.22,24.26,24.22,24.24,584300.0,11.4497,11.4686,11.4497,11.4592,584300.0
2007-09-13 15:00:00,24.24,24.32,24.24,24.28,924000.0,11.4592,11.497,11.4592,11.4781,924000.0
2007-09-13 15:10:00,24.27,24.28,24.13,24.15,1256800.0,11.4734,11.4781,11.4072,11.4166,1256800.0
2007-09-13 15:20:00,24.15,24.21,24.1,24.19,1380500.0,11.4166,11.445,11.393,11.4356,1380500.0
2007-09-13 15:30:00,24.18,24.28,24.17,24.25,1170900.0,11.4308,11.4781,11.4261,11.4639,1170900.0
2007-09-13 15:40:00,24.25,24.28,24.13,24.16,1644500.0,11.4639,11.4781,11.4072,11.4214,1644500.0
2007-09-13 15:50:00,24.16,24.23,24.15,24.2,1535400.0,11.4214,11.4545,11.4166,11.4403,1535400.0
2007-09-14 09:30:00,24.2,24.21,24.13,24.17,1275800.0,11.4403,11.445,11.4072,11.4261,1275800.0
2007-09-14 09:40:00,24.17,24.19,24.14,24.17,1117700.0,11.4261,11.4356,11.4119,11.4261,1117700.0
2007-09-14 09:50:00,24.16,24.2,24.15,24.18,866700.0,11.4214,11.4403,11.4166,11.4308,866700.0
2007-09-14 10:00:00,24.18,24.2,24.17,24.19,628600.0,11.4308,11.4403,11.4261,11.4356,628600.0
2007-09-14 10:10:00,24.2,24.2,24.15,24.15,835400.0,11.4403,11.4403,11.4166,11.4166,835400.0
2007-09-14 10:20:00,24.15,24.17,24.12,24.14,865200.0,11.4166,11.4261,11.4025,11.4119,865200.0
2007-09-14 10:30:00,24.14,24.17,24.13,24.16,866700.0,11.4119,11.4261,11.4072,11.4214,866700.0
2007-09-14 10:40:00,24.17,24.17,24.14,24.16,613300.0,11.4261,11.4261,11.4119,11.4214,613300.0
2007-09-14 10:50:00,24.16,24.17,24.13,24.14,708100.0,11.4214,11.4261,11.4072,11.4119,708100.0
2007-09-14 11:00:00,24.14,24.15,24.1,24.11,687000.0,11.4119,11.4166,11.393,11.3977,687000.0
2007-09-14 11:10:00,24.11,24.15,24.05,24.07,991200.0,11.3977,11.4166,11.3694,11.3788,991200.0
2007-09-14 11:20:00,24.06,24.07,23.99,24.02,1055700.0,11.3741,11.3788,11.341,11.3552,1055700.0
2007-09-14 11:30:00,24.02,24.05,24.0,24.03,861800.0,11.3552,11.3694,11.3457,11.3599,861800.0
2007-09-14 11:40:00,24.03,24.03,23.98,24.02,868000.0,11.3599,11.3599,11.3363,11.3552,868000.0
2007-09-14 11:50:00,24.03,24.06,24.02,24.03,677500.0,11.3599,11.3741,11.3552,11.3599,677500.0
2007-09-14 12:00:00,24.02,24.05,24.0,24.02,568400.0,11.3552,11.3694,11.3457,11.3552,568400.0
2007-09-14 12:10:00,24.02,24.04,24.0,24.02,596900.0,11.3552,11.3646,11.3457,11.3552,596900.0
2007-09-14 12:20:00,24.02,24.05,24.02,24.04,496000.0,11.3552,11.3694,11.3552,11.3646,496000.0
2007-09-14 12:30:00,24.04,24.06,24.03,24.05,335400.0,11.3646,11.3741,11.3599,11.3694,335400.0
2007-09-14 12:40:00,24.05,24.08,24.0,24.01,925600.0,11.3694,11.3835,11.3457,11.3505,925600.0
2007-09-14 12:50:00,24.01,24.04,23.99,24.0,753900.0,11.3505,11.3646,11.341,11.3457,753900.0
2007-09-14 13:00:00,23.99,24.04,23.99,24.02,560600.0,11.341,11.3646,11.341,11.3552,560600.0
2007-09-14 13:10:00,24.02,24.06,24.01,24.04,364400.0,11.3552,11.3741,11.3505,11.3646,364400.0
2007-09-14 13:20:00,24.04,24.09,24.03,24.08,733800.0,11.3646,11.3883,11.3599,11.3835,733800.0
2007-09-14 13:30:00,24.07,24.09,24.06,24.07,291700.0,11.3788,11.3883,11.3741,11.3788,291700.0
2007-09-14 13:40:00,24.07,24.1,24.06,24.1,640200.0,11.3788,11.393,11.3741,11.393,640200.0
2007-09-14 13:50:00,24.1,24.16,24.08,24.15,1124200.0,11.393,11.4214,11.3835,11.4166,1124200.0
2007-09-14 14:00:00,24.16,24.17,24.1,24.11,659800.0,11.4214,11.4261,11.393,11.3977,659800.0
2007-09-14 14:10:00,24.11,24.13,24.1,24.13,392300.0,11.3977,11.4072,11.393,11.4072,392300.0
2007-09-14 14:20:00,24.12,24.14,24.1,24.14,519400.0,11.4025,11.4119,11.393,11.4119,519400.0
2007-09-14 14:30:00,24.14,24.16,24.12,24.14,700100.0,11.4119,11.4214,11.4025,11.4119,700100.0
2007-09-14 14:40:00,24.15,24.16,24.12,24.16,525200.0,11.4166,11.4214,11.4025,11.4214,525200.0
2007-09-14 14:50:00,24.15,24.2,24.15,24.17,1047100.0,11.4166,11.4403,11.4166,11.4261,1047100.0
2007-09-14 15:00:00,24.18,24.23,24.15,24.23,1214300.0,11.4308,11.4545,11.4166,11.4545,1214300.0
2007-09-14 15:10:00,24.23,24.28,24.22,24.22,770900.0,11.4545,11.4781,11.4497,11.4497,770900.0
2007-09-14 15:20:00,24.24,24.27,24.2,24.24,941800.0,11.4592,11.4734,11.4403,11.4592,941800.0
2007-09-14 15:30:00,24.24,24.29,24.09,24.29,1189800.0,11.4592,11.4828,11.3883,11.4828,1189800.0
2007-09-14 15:40:00,24.29,24.35,24.27,24.3,2084300.0,11.4828,11.5112,11.4734,11.4876,2084300.0
2007-09-14 15:50:00,24.31,24.31,24.24,24.28,1921100.0,11.4923,11.4923,11.4592,11.4781,1921100.0
2007-09-17 09:30:00,24.16,24.23,24.09,24.18,928200.0,11.4214,11.4545,11.3883,11.4308,928200.0
2007-09-17 09:40:00,24.19,24.19,24.14,24.16,554500.0,11.4356,11.4356,11.4119,11.4214,554500.0
2007-09-17 09:50:00,24.16,24.18,24.12,24.17,581200.0,11.4214,11.4308,11.4025,11.4261,581200.0
2007-09-17 10:00:00,24.16,24.2,24.13,24.15,548600.0,11.4214,11.4403,11.4072,11.4166,548600.0
2007-09-17 10:10:00,24.15,24.16,24.11,24.13,618200.0,11.4166,11.4214,11.3977,11.4072,618200.0
2007-09-17 10:20:00,24.13,24.16,24.12,24.12,324100.0,11.4072,11.4214,11.4025,11.4025,324100.0
2007-09-17 10:30:00,24.12,24.13,24.07,24.09,586400.0,11.4025,11.4072,11.3788,11.3883,586400.0
2007-09-17 10:40:00,24.08,24.11,24.04,24.04,831000.0,11.3835,11.3977,11.3646,11.3646,831000.0
2007-09-17 10:50:00,24.04,24.15,23.85,24.02,876200.0,11.3646,11.4166,11.2748,11.3552,876200.0
2007-09-17 11:00:00,24.02,24.05,24.01,24.04,698400.0,11.3552,11.3694,11.3505,11.3646,698400.0
2007-09-17 11:10:00,24.03,24.05,24.02,24.03,784800.0,11.3599,11.3694,11.3552,11.3599,784800.0
2007-09-17 11:20:00,24.03,24.07,24.03,24.05,930700.0,11.3599,11.3788,11.3599,11.3694,930700.0
2007-09-17 11:30:00,24.05,24.05,24.01,24.01,633700.0,11.3694,11.3694,11.3505,11.3505,633700.0
2007-09-17 11:40:00,24.02,24.04,24.0,24.01,593100.0,11.3552,11.3646,11.3457,11.3505,593100.0
2007-09-17 11:50:00,24.01,24.04,24.0,24.04,974200.0,11.3505,11.3646,11.3457,11.3646,974200.0
2007-09-17 12:00:00,24.04,24.05,24.01,24.01,803900.0,11.3646,11.3694,11.3505,11.3505,803900.0
2007-09-17 12:10:00,24.02,24.02,23.97,24.0,1200400.0,11.3552,11.3552,11.3315,11.3457,1200400.0
2007-09-17 12:20:00,24.0,24.01,23.96,24.01,1115900.0,11.3457,11.3505,11.3268,11.3505,1115900.0
2007-09-17 12:30:00,24.01,24.07,24.0,24.07,1169600.0,11.3505,11.3788,11.3457,11.3788,1169600.0
2007-09-17 12:40:00,24.07,24.07,24.0,24.05,682000.0,11.3788,11.3788,11.3457,11.3694,682000.0
2007-09-17 12:50:00,24.05,24.09,24.03,24.08,407100.0,11.3694,11.3883,11.3599,11.3835,407100.0
2007-09-17 13:00:00,24.08,24.1,24.05,24.07,873300.0,11.3835,11.393,11.3694,11.3788,873300.0
2007-09-17 13:10:00,24.07,24.1,24.04,24.08,780900.0,11.3788,11.393,11.3646,11.3835,780900.0
2007-09-17 13:20:00,24.09,24.1,24.05,24.09,741800.0,11.3883,11.393,11.3694,11.3883,741800.0
2007-09-17 13:30:00,24.1,24.13,24.05,24.1,1332500.0,11.393,11.4072,11.3694,11.393,1332500.0
2007-09-17 13:40:00,24.1,24.17,24.05,24.13,1301500.0,11.393,11.4261,11.3694,11.4072,1301500.0
2007-09-17 13:50:00,24.14,24.14,24.04,24.06,1213500.0,11.4119,11.4119,11.3646,11.3741,1213500.0
2007-09-17 14:00:00,24.05,24.11,24.05,24.09,701200.0,11.3694,11.3977,11.3694,11.3883,701200.0
2007-09-17 14:10:00,24.09,24.13,24.08,24.13,657200.0,11.3883,11.4072,11.3835,11.4072,657200.0
2007-09-17 14:20:00,24.12,24.18,24.12,24.15,1122600.0,11.4025,11.4308,11.4025,11.4166,1122600.0
2007-09-17 14:30:00,24.15,24.19,24.15,24.16,878300.0,11.4166,11.4356,11.4166,11.4214,878300.0
2007-09-17 14:40:00,24.16,24.2,24.15,24.17,574700.0,11.4214,11.4403,11.4166,11.4261,574700.0
2007-09-17 14:50:00,24.17,24.21,24.16,24.2,612800.0,11.4261,11.445,11.4214,11.4403,612800.0
2007-09-17 15:00:00,24.2,24.21,24.14,24.19,1873400.0,11.4403,11.445,11.4119,11.4356,1873400.0
2007-09-17 15:10:00,24.19,24.22,24.16,24.17,1278300.0,11.4356,11.4497,11.4214,11.4261,1278300.0
2007-09-17 15:20:00,24.16,24.18,24.05,24.05,3469200.0,11.4214,11.4308,11.3694,11.3694,3469200.0
2007-09-17 15:30:00,24.05,24.13,24.04,24.12,1438500.0,11.3694,11.4072,11.3646,11.4025,1438500.0
2007-09-17 15:40:00,24.12,24.16,24.11,24.15,1359400.0,11.4025,11.4214,11.3977,11.4166,1359400.0
2007-09-17 15:50:00,24.15,24.18,24.13,24.14,2420800.0,11.4166,11.4308,11.4072,11.4119,2420800.0
2007-09-18 09:30:00,24.17,24.24,24.15,24.19,839500.0,11.4261,11.4592,11.4166,11.4356,839500.0
2007-09-18 09:40:00,24.19,24.21,24.15,24.15,515700.0,11.4356,11.445,11.4166,11.4166,515700.0
2007-09-18 09:50:00,24.15,24.16,24.11,24.12,388300.0,11.4166,11.4214,11.3977,11.4025,388300.0
2007-09-18 10:00:00,24.13,24.15,24.12,24.12,444700.0,11.4072,11.4166,11.4025,11.4025,444700.0
2007-09-18 10:10:00,24.13,24.15,24.06,24.09,780800.0,11.4072,11.4166,11.3741,11.3883,780800.0
2007-09-18 10:20:00,24.1,24.14,24.07,24.11,820900.0,11.393,11.4119,11.3788,11.3977,820900.0
2007-09-18 10:30:00,24.12,24.13,24.09,24.09,470400.0,11.4025,11.4072,11.3883,11.3883,470400.0
2007-09-18 10:40:00,24.09,24.1,24.03,24.04,821200.0,11.3883,11.393,11.3599,11.3646,821200.0
2007-09-18 10:50:00,24.04,24.12,24.04,24.11,652100.0,11.3646,11.4025,11.3646,11.3977,652100.0
2007-09-18 11:00:00,24.1,24.11,24.05,24.05,589600.0,11.393,11.3977,11.3694,11.3694,589600.0
2007-09-18 11:10:00,24.06,24.1,24.05,24.06,518500.0,11.3741,11.393,11.3694,11.3741,518500.0
2007-09-18 11:20:00,24.06,24.08,24.04,24.06,534800.0,11.3741,11.3835,11.3646,11.3741,534800.0
2007-09-18 11:30:00,24.06,24.09,24.06,24.07,392600.0,11.3741,11.3883,11.3741,11.3788,392600.0
2007-09-18 11:40:00,24.07,24.08,24.06,24.07,391900.0,11.3788,11.3835,11.3741,11.3788,391900.0
2007-09-18 11:50:00,24.07,24.08,24.06,24.07,357100.0,11.3788,11.3835,11.3741,11.3788,357100.0
2007-09-18 12:00:00,24.06,24.07,24.0,24.03,1295500.0,11.3741,11.3788,11.3457,11.3599,1295500.0
2007-09-18 12:10:00,24.03,24.04,23.97,24.01,1062400.0,11.3599,11.3646,11.3315,11.3505,1062400.0
2007-09-18 12:20:00,24.01,24.03,23.98,24.03,554500.0,11.3505,11.3599,11.3363,11.3599,554500.0
2007-09-18 12:30:00,24.02,24.03,23.96,23.97,836500.0,11.3552,11.3599,11.3268,11.3315,836500.0
2007-09-18 12:40:00,23.97,23.98,23.96,23.98,300700.0,11.3315,11.3363,11.3268,11.3363,300700.0
2007-09-18 12:50:00,23.98,23.99,23.97,23.97,245600.0,11.3363,11.341,11.3315,11.3315,245600.0
2007-09-18 13:00:00,23.97,24.0,23.96,23.96,467500.0,11.3315,11.3457,11.3268,11.3268,467500.0
2007-09-18 13:10:00,23.97,24.0,23.96,23.99,396800.0,11.3315,11.3457,11.3268,11.341,396800.0
2007-09-18 13:20:00,23.99,24.0,23.96,23.98,554400.0,11.341,11.3457,11.3268,11.3363,554400.0
2007-09-18 13:30:00,23.98,24.0,23.97,23.99,338800.0,11.3363,11.3457,11.3315,11.341,338800.0
2007-09-18 13:40:00,23.99,24.02,23.98,23.99,573600.0,11.341,11.3552,11.3363,11.341,573600.0
2007-09-18 13:50:00,23.98,24.03,23.98,24.03,531900.0,11.3363,11.3599,11.3363,11.3599,531900.0
2007-09-18 14:00:00,24.03,24.05,23.99,24.03,578100.0,11.3599,11.3694,11.341,11.3599,578100.0
2007-09-18 14:10:00,24.04,24.26,23.97,24.19,1575500.0,11.3646,11.4686,11.3315,11.4356,1575500.0
2007-09-18 14:20:00,24.18,24.26,24.09,24.17,1678000.0,11.4308,11.4686,11.3883,11.4261,1678000.0
2007-09-18 14:30:00,24.17,24.4,24.17,24.39,1582800.0,11.4261,11.5348,11.4261,11.5301,1582800.0
2007-09-18 14:40:00,24.39,24.41,24.26,24.32,1078400.0,11.5301,11.5396,11.4686,11.497,1078400.0
2007-09-18 14:50:00,24.32,24.35,24.3,24.32,734000.0,11.497,11.5112,11.4876,11.497,734000.0
2007-09-18 15:00:00,24.32,24.39,24.28,24.37,1147400.0,11.497,11.5301,11.4781,11.5206,1147400.0
2007-09-18 15:10:00,24.38,24.48,24.37,24.45,1790000.0,11.5254,11.5726,11.5206,11.5585,1790000.0
2007-09-18 15:20:00,24.44,24.49,24.39,24.45,1504900.0,11.5537,11.5774,11.5301,11.5585,1504900.0
2007-09-18 15:30:00,24.45,24.6,24.44,24.51,2968100.0,11.5585,11.6294,11.5537,11.5868,2968100.0
2007-09-18 15:40:00,24.5,24.63,24.5,24.54,2380700.0,11.5821,11.6436,11.5821,11.601,2380700.0
2007-09-18 15:50:00,24.54,24.55,24.41,24.54,3835400.0,11.601,11.6057,11.5396,11.601,3835400.0
2007-09-19 09:30:00,24.65,24.7,24.56,24.66,1672100.0,11.653,11.6766,11.6105,11.6577,1672100.0
2007-09-19 09:40:00,24.66,24.67,24.61,24.61,1037100.0,11.6577,11.6625,11.6341,11.6341,1037100.0
2007-09-19 09:50:00,24.61,24.65,24.59,24.64,829400.0,11.6341,11.653,11.6246,11.6483,829400.0
2007-09-19 10:00:00,24.65,24.78,24.64,24.77,1221500.0,11.653,11.7145,11.6483,11.7097,1221500.0
2007-09-19 10:10:00,24.78,24.83,24.76,24.79,1131900.0,11.7145,11.7381,11.705,11.7192,1131900.0
2007-09-19 10:20:00,24.79,24.85,24.78,24.83,789100.0,11.7192,11.7476,11.7145,11.7381,789100.0
2007-09-19 10:30:00,24.83,24.84,24.82,24.84,812900.0,11.7381,11.7428,11.7334,11.7428,812900.0
2007-09-19 10:40:00,24.84,24.92,24.83,24.91,1403300.0,11.7428,11.7806,11.7381,11.7759,1403300.0
2007-09-19 10:50:00,24.92,24.94,24.89,24.93,837000.0,11.7806,11.7901,11.7665,11.7854,837000.0
2007-09-19 11:00:00,24.94,24.98,24.91,24.97,1758100.0,11.7901,11.809,11.7759,11.8043,1758100.0
2007-09-19 11:10:00,24.96,25.01,24.93,24.98,1577900.0,11.7996,11.8232,11.7854,11.809,1577900.0
2007-09-19 11:20:00,24.98,24.98,24.93,24.94,1160300.0,11.809,11.809,11.7854,11.7901,1160300.0
2007-09-19 11:30:00,24.93,24.95,24.91,24.93,904100.0,11.7854,11.7948,11.7759,11.7854,904100.0
2007-09-19 11:40:00,24.93,24.97,24.92,24.94,1165400.0,11.7854,11.8043,11.7806,11.7901,1165400.0
2007-09-19 11:50:00,24.95,25.01,24.94,25.0,1525700.0,11.7948,11.8232,11.7901,11.8185,1525700.0
2007-09-19 12:00:00,25.0,25.07,25.0,25.0,1333800.0,11.8185,11.8516,11.8185,11.8185,1333800.0
2007-09-19 12:10:00,25.0,25.01,24.95,24.99,1471500.0,11.8185,11.8232,11.7948,11.8137,1471500.0
2007-09-19 12:20:00,24.99,25.03,24.95,24.98,856500.0,11.8137,11.8327,11.7948,11.809,856500.0
2007-09-19 12:30:00,24.99,24.99,24.93,24.94,808200.0,11.8137,11.8137,11.7854,11.7901,808200.0
2007-09-19 12:40:00,24.94,25.0,24.93,24.99,817400.0,11.7901,11.8185,11.7854,11.8137,817400.0
2007-09-19 12:50:00,25.0,25.0,24.94,24.94,741900.0,11.8185,11.8185,11.7901,11.7901,741900.0
2007-09-19 13:00:00,24.94,24.96,24.89,24.92,1058600.0,11.7901,11.7996,11.7665,11.7806,1058600.0
2007-09-19 13:10:00,24.93,24.99,24.92,24.97,681200.0,11.7854,11.8137,11.7806,11.8043,681200.0
2007-09-19 13:20:00,24.97,25.0,24.94,24.98,661300.0,11.8043,11.8185,11.7901,11.809,661300.0
2007-09-19 13:30:00,24.98,24.99,24.92,24.94,843500.0,11.809,11.8137,11.7806,11.7901,843500.0
2007-09-19 13:40:00,24.94,24.95,24.86,24.89,822900.0,11.7901,11.7948,11.7523,11.7665,822900.0
2007-09-19 13:50:00,24.88,24.93,24.87,24.9,759400.0,11.7617,11.7854,11.757,11.7712,759400.0
2007-09-19 14:00:00,24.9,24.9,24.81,24.82,1248000.0,11.7712,11.7712,11.7286,11.7334,1248000.0
2007-09-19 14:10:00,24.83,24.86,24.77,24.84,1003400.0,11.7381,11.7523,11.7097,11.7428,1003400.0
2007-09-19 14:20:00,24.84,24.89,24.82,24.87,641100.0,11.7428,11.7665,11.7334,11.757,641100.0
2007-09-19 14:30:00,24.86,24.91,24.85,24.91,741100.0,11.7523,11.7759,11.7476,11.7759,741100.0
2007-09-19 14:40:00,24.91,24.95,24.9,24.92,872400.0,11.7759,11.7948,11.7712,11.7806,872400.0
2007-09-19 14:50:00,24.92,24.98,24.92,24.95,889300.0,11.7806,11.809,11.7806,11.7948,889300.0
2007-09-19 15:00:00,24.95,24.96,24.9,24.96,612900.0,11.7948,11.7996,11.7712,11.7996,612900.0
2007-09-19 15:10:00,24.95,24.97,24.92,24.92,834600.0,11.7948,11.8043,11.7806,11.7806,834600.0
2007-09-19 15:20:00,24.92,24.93,24.9,24.91,714200.0,11.7806,11.7854,11.7712,11.7759,714200.0
2007-09-19 15:30:00,24.91,24.92,24.9,24.91,706700.0,11.7759,11.7806,11.7712,11.7759,706700.0
2007-09-19 15:40:00,24.92,24.92,24.88,24.89,1671000.0,11.7806,11.7806,11.7617,11.7665,1671000.0
2007-09-19 15:50:00,24.88,24.91,24.86,24.9,2870400.0,11.7617,11.7759,11.7523,11.7712,2870400.0
2007-09-20 09:30:00,24.92,24.92,24.72,24.86,1368000.0,11.7806,11.7806,11.6861,11.7523,1368000.0
2007-09-20 09:40:00,24.86,24.88,24.79,24.86,946300.0,11.7523,11.7617,11.7192,11.7523,946300.0
2007-09-20 09:50:00,24.86,24.87,24.82,24.84,670400.0,11.7523,11.757,11.7334,11.7428,670400.0
2007-09-20 10:00:00,24.84,24.95,24.84,24.92,600500.0,11.7428,11.7948,11.7428,11.7806,600500.0
2007-09-20 10:10:00,24.92,24.95,24.87,24.88,765500.0,11.7806,11.7948,11.757,11.7617,765500.0
2007-09-20 10:20:00,24.87,24.88,24.85,24.86,520300.0,11.757,11.7617,11.7476,11.7523,520300.0
2007-09-20 10:30:00,24.86,24.86,24.77,24.79,1393900.0,11.7523,11.7523,11.7097,11.7192,1393900.0
2007-09-20 10:40:00,24.79,24.81,24.73,24.81,1189700.0,11.7192,11.7286,11.6908,11.7286,1189700.0
2007-09-20 10:50:00,24.81,24.86,24.8,24.81,817200.0,11.7286,11.7523,11.7239,11.7286,817200.0
2007-09-20 11:00:00,24.81,24.88,24.79,24.86,641400.0,11.7286,11.7617,11.7192,11.7523,641400.0
2007-09-20 11:10:00,24.86,24.88,24.8,24.81,541200.0,11.7523,11.7617,11.7239,11.7286,541200.0
2007-09-20 11:20:00,24.8,24.83,24.8,24.8,469900.0,11.7239,11.7381,11.7239,11.7239,469900.0
2007-09-20 11:30:00,24.81,24.83,24.76,24.78,446600.0,11.7286,11.7381,11.705,11.7145,446600.0
2007-09-20 11:40:00,24.79,24.81,24.76,24.76,299600.0,11.7192,11.7286,11.705,11.705,299600.0
2007-09-20 11:50:00,24.77,24.8,24.76,24.79,253200.0,11.7097,11.7239,11.705,11.7192,253200.0
2007-09-20 12:00:00,24.79,24.86,24.77,24.84,760600.0,11.7192,11.7523,11.7097,11.7428,760600.0
2007-09-20 12:10:00,24.83,24.84,24.79,24.84,493100.0,11.7381,11.7428,11.7192,11.7428,493100.0
2007-09-20 12:20:00,24.84,24.85,24.73,24.81,2837000.0,11.7428,11.7476,11.6908,11.7286,2837000.0
2007-09-20 12:30:00,24.8,24.81,24.77,24.79,316200.0,11.7239,11.7286,11.7097,11.7192,316200.0
2007-09-20 12:40:00,24.8,24.8,24.73,24.78,606700.0,11.7239,11.7239,11.6908,11.7145,606700.0
2007-09-20 12:50:00,24.78,24.78,24.7,24.73,612900.0,11.7145,11.7145,11.6766,11.6908,612900.0
2007-09-20 13:00:00,24.72,24.75,24.68,24.69,487900.0,11.6861,11.7003,11.6672,11.6719,487900.0
2007-09-20 13:10:00,24.69,24.69,24.65,24.67,543400.0,11.6719,11.6719,11.653,11.6625,543400.0
2007-09-20 13:20:00,24.67,24.69,24.64,24.65,702900.0,11.6625,11.6719,11.6483,11.653,702900.0
2007-09-20 13:30:00,24.65,24.67,24.56,24.64,1181700.0,11.653,11.6625,11.6105,11.6483,1181700.0
2007-09-20 13:40:00,24.64,24.66,24.61,24.62,462500.0,11.6483,11.6577,11.6341,11.6388,462500.0
2007-09-20 13:50:00,24.63,24.63,24.57,24.58,709800.0,11.6436,11.6436,11.6152,11.6199,709800.0
2007-09-20 14:00:00,24.58,24.61,24.56,24.56,564200.0,11.6199,11.6341,11.6105,11.6105,564200.0
2007-09-20 14:10:00,24.56,24.6,24.56,24.57,538800.0,11.6105,11.6294,11.6105,11.6152,538800.0
2007-09-20 14:20:00,24.58,24.58,24.5,24.54,1028400.0,11.6199,11.6199,11.5821,11.601,1028400.0
2007-09-20 14:30:00,24.53,24.56,24.48,24.51,1592500.0,11.5963,11.6105,11.5726,11.5868,1592500.0
2007-09-20 14:40:00,24.52,24.55,24.5,24.51,963600.0,11.5916,11.6057,11.5821,11.5868,963600.0
2007-09-20 14:50:00,24.5,24.51,24.47,24.47,769900.0,11.5821,11.5868,11.5679,11.5679,769900.0
2007-09-20 15:00:00,24.47,24.5,24.45,24.5,1094700.0,11.5679,11.5821,11.5585,11.5821,1094700.0
2007-09-20 15:10:00,24.49,24.58,24.49,24.53,1823000.0,11.5774,11.6199,11.5774,11.5963,1823000.0
2007-09-20 15:20:00,24.54,24.54,24.52,24.52,948200.0,11.601,11.601,11.5916,11.5916,948200.0
2007-09-20 15:30:00,24.52,24.54,24.49,24.5,1390600.0,11.5916,11.601,11.5774,11.5821,1390600.0
2007-09-20 15:40:00,24.5,24.59,24.5,24.54,2429500.0,11.5821,11.6246,11.5821,11.601,2429500.0
2007-09-20 15:50:00,24.54,24.6,24.5,24.52,2809800.0,11.601,11.6294,11.5821,11.5916,2809800.0
2007-09-21 09:30:00,24.81,24.83,24.66,24.73,12259300.0,11.7286,11.7381,11.6577,11.6908,12259300.0
2007-09-21 09:40:00,24.73,24.73,24.63,24.71,987000.0,11.6908,11.6908,11.6436,11.6814,987000.0
2007-09-21 09:50:00,24.71,24.81,24.71,24.74,1912500.0,11.6814,11.7286,11.6814,11.6956,1912500.0
2007-09-21 10:00:00,24.74,24.76,24.7,24.74,814700.0,11.6956,11.705,11.6766,11.6956,814700.0
2007-09-21 10:10:00,24.74,24.76,24.72,24.72,1356000.0,11.6956,11.705,11.6861,11.6861,1356000.0
2007-09-21 10:20:00,24.72,24.73,24.62,24.63,1054100.0,11.6861,11.6908,11.6388,11.6436,1054100.0
2007-09-21 10:30:00,24.63,24.65,24.52,24.55,1693400.0,11.6436,11.653,11.5916,11.6057,1693400.0
2007-09-21 10:40:00,24.55,24.63,24.55,24.6,1061000.0,11.6057,11.6436,11.6057,11.6294,1061000.0
2007-09-21 10:50:00,24.59,24.67,24.58,24.63,1112400.0,11.6246,11.6625,11.6199,11.6436,1112400.0
2007-09-21 11:00:00,24.62,24.68,24.55,24.68,778000.0,11.6388,11.6672,11.6057,11.6672,778000.0
2007-09-21 11:10:00,24.68,24.7,24.67,24.68,459000.0,11.6672,11.6766,11.6625,11.6672,459000.0
2007-09-21 11:20:00,24.68,24.71,24.67,24.68,547700.0,11.6672,11.6814,11.6625,11.6672,547700.0
2007-09-21 11:30:00,24.68,24.75,24.65,24.73,2470400.0,11.6672,11.7003,11.653,11.6908,2470400.0
2007-09-21 11:40:00,24.74,24.76,24.73,24.75,997300.0,11.6956,11.705,11.6908,11.7003,997300.0
2007-09-21 11:50:00,24.75,24.76,24.73,24.74,309500.0,11.7003,11.705,11.6908,11.6956,309500.0
2007-09-21 12:00:00,24.74,24.75,24.7,24.71,580000.0,11.6956,11.7003,11.6766,11.6814,580000.0
2007-09-21 12:10:00,24.71,24.73,24.71,24.71,590500.0,11.6814,11.6908,11.6814,11.6814,590500.0
2007-09-21 12:20:00,24.72,24.75,24.71,24.73,964100.0,11.6861,11.7003,11.6814,11.6908,964100.0
2007-09-21 12:30:00,24.73,24.75,24.72,24.73,456700.0,11.6908,11.7003,11.6861,11.6908,456700.0
2007-09-21 12:40:00,24.73,24.75,24.72,24.73,469400.0,11.6908,11.7003,11.6861,11.6908,469400.0
2007-09-21 12:50:00,24.72,24.72,24.67,24.68,625800.0,11.6861,11.6861,11.6625,11.6672,625800.0
2007-09-21 13:00:00,24.67,24.7,24.67,24.69,360800.0,11.6625,11.6766,11.6625,11.6719,360800.0
2007-09-21 13:10:00,24.7,24.7,24.67,24.68,266200.0,11.6766,11.6766,11.6625,11.6672,266200.0
2007-09-21 13:20:00,24.67,24.69,24.67,24.68,873900.0,11.6625,11.6719,11.6625,11.6672,873900.0
2007-09-21 13:30:00,24.68,24.7,24.68,24.69,346600.0,11.6672,11.6766,11.6672,11.6719,346600.0
2007-09-21 13:40:00,24.69,24.69,24.66,24.66,448000.0,11.6719,11.6719,11.6577,11.6577,448000.0
2007-09-21 13:50:00,24.66,24.67,24.52,24.6,955400.0,11.6577,11.6625,11.5916,11.6294,955400.0
2007-09-21 14:00:00,24.61,24.63,24.57,24.6,1029300.0,11.6341,11.6436,11.6152,11.6294,1029300.0
2007-09-21 14:10:00,24.6,24.62,24.58,24.61,567700.0,11.6294,11.6388,11.6199,11.6341,567700.0
2007-09-21 14:20:00,24.62,24.64,24.61,24.62,493200.0,11.6388,11.6483,11.6341,11.6388,493200.0
2007-09-21 14:30:00,24.62,24.66,24.6,24.6,572000.0,11.6388,11.6577,11.6294,11.6294,572000.0
2007-09-21 14:40:00,24.6,24.62,24.57,24.61,708800.0,11.6294,11.6388,11.6152,11.6341,708800.0
2007-09-21 14:50:00,24.61,24.61,24.57,24.59,567100.0,11.6341,11.6341,11.6152,11.6246,567100.0
2007-09-21 15:00:00,24.58,24.61,24.58,24.59,645800.0,11.6199,11.6341,11.6199,11.6246,645800.0
2007-09-21 15:10:00,24.6,24.64,24.59,24.63,674400.0,11.6294,11.6483,11.6246,11.6436,674400.0
2007-09-21 15:20:00,24.62,24.63,24.59,24.6,864200.0,11.6388,11.6436,11.6246,11.6294,864200.0
2007-09-21 15:30:00,24.6,24.66,24.59,24.63,1245000.0,11.6294,11.6577,11.6246,11.6436,1245000.0
2007-09-21 15:40:00,24.63,24.63,24.59,24.6,1801900.0,11.6436,11.6436,11.6246,11.6294,1801900.0
2007-09-21 15:50:00,24.59,24.65,24.59,24.59,2187500.0,11.6246,11.653,11.6246,11.6246,2187500.0
2007-09-24 09:30:00,24.66,24.67,24.53,24.61,1061800.0,11.6577,11.6625,11.5963,11.6341,1061800.0
2007-09-24 09:40:00,24.61,24.66,24.59,24.63,666000.0,11.6341,11.6577,11.6246,11.6436,666000.0
2007-09-24 09:50:00,24.64,24.67,24.58,24.65,923100.0,11.6483,11.6625,11.6199,11.653,923100.0
2007-09-24 10:00:00,24.65,24.69,24.64,24.66,575600.0,11.653,11.6719,11.6483,11.6577,575600.0
2007-09-24 10:10:00,24.66,24.66,24.59,24.6,716400.0,11.6577,11.6577,11.6246,11.6294,716400.0
2007-09-24 10:20:00,24.6,24.7,24.59,24.7,919700.0,11.6294,11.6766,11.6246,11.6766,919700.0
2007-09-24 10:30:00,24.7,24.72,24.66,24.66,1091000.0,11.6766,11.6861,11.6577,11.6577,1091000.0
2007-09-24 10:40:00,24.65,24.67,24.61,24.63,1391800.0,11.653,11.6625,11.6341,11.6436,1391800.0
2007-09-24 10:50:00,24.63,24.65,24.6,24.64,1033700.0,11.6436,11.653,11.6294,11.6483,1033700.0
2007-09-24 11:00:00,24.64,24.65,24.6,24.6,585800.0,11.6483,11.653,11.6294,11.6294,585800.0
2007-09-24 11:10:00,24.6,24.61,24.54,24.57,2354300.0,11.6294,11.6341,11.601,11.6152,2354300.0
2007-09-24 11:20:00,24.58,24.62,24.58,24.61,1108000.0,11.6199,11.6388,11.6199,11.6341,1108000.0
2007-09-24 11:30:00,24.61,24.61,24.54,24.58,1338200.0,11.6341,11.6341,11.601,11.6199,1338200.0
2007-09-24 11:40:00,24.58,24.59,24.51,24.52,920300.0,11.6199,11.6246,11.5868,11.5916,920300.0
2007-09-24 11:50:00,24.51,24.55,24.5,24.51,525300.0,11.5868,11.6057,11.5821,11.5868,525300.0
2007-09-24 12:00:00,24.51,24.55,24.51,24.52,422200.0,11.5868,11.6057,11.5868,11.5916,422200.0
2007-09-24 12:10:00,24.51,24.53,24.5,24.5,481200.0,11.5868,11.5963,11.5821,11.5821,481200.0
2007-09-24 12:20:00,24.5,24.55,24.48,24.55,669600.0,11.5821,11.6057,11.5726,11.6057,669600.0
2007-09-24 12:30:00,24.55,24.59,24.54,24.59,646500.0,11.6057,11.6246,11.601,11.6246,646500.0
2007-09-24 12:40:00,24.59,24.61,24.58,24.59,450700.0,11.6246,11.6341,11.6199,11.6246,450700.0
2007-09-24 12:50:00,24.59,24.6,24.54,24.58,835500.0,11.6246,11.6294,11.601,11.6199,835500.0
2007-09-24 13:00:00,24.57,24.59,24.54,24.57,669600.0,11.6152,11.6246,11.601,11.6152,669600.0
2007-09-24 13:10:00,24.56,24.57,24.53,24.57,353600.0,11.6105,11.6152,11.5963,11.6152,353600.0
2007-09-24 13:20:00,24.56,24.57,24.54,24.55,586000.0,11.6105,11.6152,11.601,11.6057,586000.0
2007-09-24 13:30:00,24.56,24.56,24.52,24.55,586100.0,11.6105,11.6105,11.5916,11.6057,586100.0
2007-09-24 13:40:00,24.55,24.56,24.5,24.52,841900.0,11.6057,11.6105,11.5821,11.5916,841900.0
2007-09-24 13:50:00,24.51,24.54,24.5,24.5,731600.0,11.5868,11.601,11.5821,11.5821,731600.0
2007-09-24 14:00:00,24.5,24.54,24.48,24.53,806600.0,11.5821,11.601,11.5726,11.5963,806600.0
2007-09-24 14:10:00,24.54,24.56,24.51,24.52,737600.0,11.601,11.6105,11.5868,11.5916,737600.0
2007-09-24 14:20:00,24.52,24.54,24.47,24.51,949200.0,11.5916,11.601,11.5679,11.5868,949200.0
2007-09-24 14:30:00,24.5,24.5,24.41,24.48,1388800.0,11.5821,11.5821,11.5396,11.5726,1388800.0
2007-09-24 14:40:00,24.48,24.49,24.36,24.39,1205900.0,11.5726,11.5774,11.5159,11.5301,1205900.0
2007-09-24 14:50:00,24.39,24.41,24.35,24.4,900100.0,11.5301,11.5396,11.5112,11.5348,900100.0
2007-09-24 15:00:00,24.39,24.41,24.31,24.32,1554800.0,11.5301,11.5396,11.4923,11.497,1554800.0
2007-09-24 15:10:00,24.32,24.4,24.31,24.39,1243800.0,11.497,11.5348,11.4923,11.5301,1243800.0
2007-09-24 15:20:00,24.39,24.48,24.35,24.43,1808600.0,11.5301,11.5726,11.5112,11.549,1808600.0
2007-09-24 15:30:00,24.42,24.44,24.35,24.39,1283600.0,11.5443,11.5537,11.5112,11.5301,1283600.0
2007-09-24 15:40:00,24.39,24.43,24.37,24.41,1646400.0,11.5301,11.549,11.5206,11.5396,1646400.0
2007-09-24 15:50:00,24.42,24.43,24.37,24.41,1923100.0,11.5443,11.549,11.5206,11.5396,1923100.0
2007-09-25 09:30:00,24.35,24.42,24.21,24.24,2326400.0,11.5112,11.5443,11.445,11.4592,2326400.0
2007-09-25 09:40:00,24.24,24.29,24.21,24.28,1904400.0,11.4592,11.4828,11.445,11.4781,1904400.0
2007-09-25 09:50:00,24.28,24.37,24.28,24.33,905900.0,11.4781,11.5206,11.4781,11.5017,905900.0
2007-09-25 10:00:00,24.32,24.35,24.28,24.32,880300.0,11.497,11.5112,11.4781,11.497,880300.0
2007-09-25 10:10:00,24.32,24.42,24.32,24.38,891400.0,11.497,11.5443,11.497,11.5254,891400.0
2007-09-25 10:20:00,24.37,24.39,24.33,24.39,1109800.0,11.5206,11.5301,11.5017,11.5301,1109800.0
2007-09-25 10:30:00,24.38,24.43,24.34,24.42,1021500.0,11.5254,11.549,11.5065,11.5443,1021500.0
2007-09-25 10:40:00,24.42,24.54,24.41,24.52,1326700.0,11.5443,11.601,11.5396,11.5916,1326700.0
2007-09-25 10:50:00,24.52,24.52,24.44,24.45,825200.0,11.5916,11.5916,11.5537,11.5585,825200.0
2007-09-25 11:00:00,24.45,24.52,24.43,24.49,632000.0,11.5585,11.5916,11.549,11.5774,632000.0
2007-09-25 11:10:00,24.49,24.52,24.43,24.44,579600.0,11.5774,11.5916,11.549,11.5537,579600.0
2007-09-25 11:20:00,24.44,24.46,24.41,24.44,587900.0,11.5537,11.5632,11.5396,11.5537,587900.0
2007-09-25 11:30:00,24.43,24.47,24.41,24.43,663800.0,11.549,11.5679,11.5396,11.549,663800.0
2007-09-25 11:40:00,24.43,24.44,24.36,24.39,456300.0,11.549,11.5537,11.5159,11.5301,456300.0
2007-09-25 11:50:00,24.38,24.39,24.3,24.36,1578000.0,11.5254,11.5301,11.4876,11.5159,1578000.0
2007-09-25 12:00:00,24.35,24.36,24.28,24.28,1114400.0,11.5112,11.5159,11.4781,11.4781,1114400.0
2007-09-25 12:10:00,24.28,24.31,24.22,24.28,1543700.0,11.4781,11.4923,11.4497,11.4781,1543700.0
2007-09-25 12:20:00,24.28,24.3,24.27,24.27,332700.0,11.4781,11.4876,11.4734,11.4734,332700.0
2007-09-25 12:30:00,24.28,24.28,24.23,24.24,642300.0,11.4781,11.4781,11.4545,11.4592,642300.0
2007-09-25 12:40:00,24.24,24.27,24.22,24.25,756800.0,11.4592,11.4734,11.4497,11.4639,756800.0
2007-09-25 12:50:00,24.26,24.26,24.23,24.25,364900.0,11.4686,11.4686,11.4545,11.4639,364900.0
2007-09-25 13:00:00,24.24,24.28,24.24,24.25,603200.0,11.4592,11.4781,11.4592,11.4639,603200.0
2007-09-25 13:10:00,24.24,24.31,24.24,24.27,594000.0,11.4592,11.4923,11.4592,11.4734,594000.0
2007-09-25 13:20:00,24.28,24.28,24.24,24.26,670900.0,11.4781,11.4781,11.4592,11.4686,670900.0
2007-09-25 13:30:00,24.26,24.26,24.18,24.2,1191000.0,11.4686,11.4686,11.4308,11.4403,1191000.0
2007-09-25 13:40:00,24.2,24.24,24.2,24.23,891400.0,11.4403,11.4592,11.4403,11.4545,891400.0
2007-09-25 13:50:00,24.23,24.24,24.18,24.2,717800.0,11.4545,11.4592,11.4308,11.4403,717800.0
2007-09-25 14:00:00,24.19,24.21,24.15,24.18,1279500.0,11.4356,11.445,11.4166,11.4308,1279500.0
2007-09-25 14:10:00,24.18,24.24,24.17,24.22,685500.0,11.4308,11.4592,11.4261,11.4497,685500.0
2007-09-25 14:20:00,24.21,24.22,24.15,24.18,1366400.0,11.445,11.4497,11.4166,11.4308,1366400.0
2007-09-25 14:30:00,24.17,24.2,24.15,24.19,660000.0,11.4261,11.4403,11.4166,11.4356,660000.0
2007-09-25 14:40:00,24.19,24.27,24.18,24.23,996800.0,11.4356,11.4734,11.4308,11.4545,996800.0
2007-09-25 14:50:00,24.24,24.26,24.19,24.25,922300.0,11.4592,11.4686,11.4356,11.4639,922300.0
2007-09-25 15:00:00,24.25,24.27,24.19,24.2,781700.0,11.4639,11.4734,11.4356,11.4403,781700.0
2007-09-25 15:10:00,24.2,24.24,24.2,24.22,551400.0,11.4403,11.4592,11.4403,11.4497,551400.0
2007-09-25 15:20:00,24.21,24.26,24.21,24.25,729900.0,11.445,11.4686,11.445,11.4639,729900.0
2007-09-25 15:30:00,24.25,24.26,24.21,24.23,1178400.0,11.4639,11.4686,11.445,11.4545,1178400.0
2007-09-25 15:40:00,24.22,24.24,24.2,24.21,1208600.0,11.4497,11.4592,11.4403,11.445,1208600.0
2007-09-25 15:50:00,24.21,24.27,24.21,24.27,1650800.0,11.445,11.4734,11.445,11.4734,1650800.0
2007-09-26 09:30:00,24.39,24.48,24.31,24.48,1237600.0,11.5301,11.5726,11.4923,11.5726,1237600.0
2007-09-26 09:40:00,24.47,24.48,24.39,24.4,674900.0,11.5679,11.5726,11.5301,11.5348,674900.0
2007-09-26 09:50:00,24.41,24.44,24.38,24.44,570800.0,11.5396,11.5537,11.5254,11.5537,570800.0
2007-09-26 10:00:00,24.44,24.47,24.42,24.44,463400.0,11.5537,11.5679,11.5443,11.5537,463400.0
2007-09-26 10:10:00,24.44,24.45,24.42,24.42,252900.0,11.5537,11.5585,11.5443,11.5443,252900.0
2007-09-26 10:20:00,24.42,24.49,24.4,24.47,1159200.0,11.5443,11.5774,11.5348,11.5679,1159200.0
2007-09-26 10:30:00,24.47,24.58,24.46,24.5,1115200.0,11.5679,11.6199,11.5632,11.5821,1115200.0
2007-09-26 10:40:00,24.5,24.52,24.46,24.52,504200.0,11.5821,11.5916,11.5632,11.5916,504200.0
2007-09-26 10:50:00,24.51,24.58,24.51,24.55,706900.0,11.5868,11.6199,11.5868,11.6057,706900.0
2007-09-26 11:00:00,24.54,24.63,24.53,24.6,963600.0,11.601,11.6436,11.5963,11.6294,963600.0
2007-09-26 11:10:00,24.59,24.67,24.59,24.62,1111100.0,11.6246,11.6625,11.6246,11.6388,1111100.0
2007-09-26 11:20:00,24.62,24.66,24.61,24.66,599300.0,11.6388,11.6577,11.6341,11.6577,599300.0
2007-09-26 11:30:00,24.66,24.66,24.57,24.57,652100.0,11.6577,11.6577,11.6152,11.6152,652100.0
2007-09-26 11:40:00,24.58,24.64,24.57,24.61,1058800.0,11.6199,11.6483,11.6152,11.6341,1058800.0
2007-09-26 11:50:00,24.61,24.62,24.58,24.61,531600.0,11.6341,11.6388,11.6199,11.6341,531600.0
2007-09-26 12:00:00,24.61,24.63,24.58,24.61,723800.0,11.6341,11.6436,11.6199,11.6341,723800.0
2007-09-26 12:10:00,24.61,24.62,24.59,24.61,262500.0,11.6341,11.6388,11.6246,11.6341,262500.0
2007-09-26 12:20:00,24.61,24.66,24.61,24.66,431500.0,11.6341,11.6577,11.6341,11.6577,431500.0
2007-09-26 12:30:00,24.65,24.66,24.62,24.64,318000.0,11.653,11.6577,11.6388,11.6483,318000.0
2007-09-26 12:40:00,24.64,24.67,24.63,24.66,416700.0,11.6483,11.6625,11.6436,11.6577,416700.0
2007-09-26 12:50:00,24.66,24.67,24.62,24.62,350400.0,11.6577,11.6625,11.6388,11.6388,350400.0
2007-09-26 13:00:00,24.63,24.65,24.62,24.63,340400.0,11.6436,11.653,11.6388,11.6436,340400.0
2007-09-26 13:10:00,24.64,24.64,24.61,24.62,385100.0,11.6483,11.6483,11.6341,11.6388,385100.0
2007-09-26 13:20:00,24.63,24.64,24.62,24.64,185600.0,11.6436,11.6483,11.6388,11.6483,185600.0
2007-09-26 13:30:00,24.64,24.64,24.59,24.63,1048500.0,11.6483,11.6483,11.6246,11.6436,1048500.0
2007-09-26 13:40:00,24.63,24.63,24.57,24.62,1020100.0,11.6436,11.6436,11.6152,11.6388,1020100.0
2007-09-26 13:50:00,24.61,24.63,24.56,24.59,1082100.0,11.6341,11.6436,11.6105,11.6246,1082100.0
2007-09-26 14:00:00,24.59,24.62,24.59,24.62,246000.0,11.6246,11.6388,11.6246,11.6388,246000.0
2007-09-26 14:10:00,24.62,24.62,24.58,24.61,848400.0,11.6388,11.6388,11.6199,11.6341,848400.0
2007-09-26 14:20:00,24.62,24.65,24.61,24.62,415200.0,11.6388,11.653,11.6341,11.6388,415200.0
2007-09-26 14:30:00,24.62,24.64,24.62,24.62,371800.0,11.6388,11.6483,11.6388,11.6388,371800.0
2007-09-26 14:40:00,24.62,24.63,24.6,24.62,282400.0,11.6388,11.6436,11.6294,11.6388,282400.0
2007-09-26 14:50:00,24.62,24.64,24.62,24.63,400700.0,11.6388,11.6483,11.6388,11.6436,400700.0
2007-09-26 15:00:00,24.63,24.64,24.62,24.64,408600.0,11.6436,11.6483,11.6388,11.6483,408600.0
2007-09-26 15:10:00,24.64,24.66,24.63,24.65,818300.0,11.6483,11.6577,11.6436,11.653,818300.0
2007-09-26 15:20:00,24.66,24.68,24.63,24.68,829700.0,11.6577,11.6672,11.6436,11.6672,829700.0
2007-09-26 15:30:00,24.68,24.68,24.58,24.59,1218000.0,11.6672,11.6672,11.6199,11.6246,1218000.0
2007-09-26 15:40:00,24.6,24.61,24.55,24.56,2391500.0,11.6294,11.6341,11.6057,11.6105,2391500.0
2007-09-26 15:50:00,24.57,24.6,24.55,24.57,1491700.0,11.6152,11.6294,11.6057,11.6152,1491700.0
2007-09-27 09:30:00,24.67,24.7,24.6,24.69,1243900.0,11.6625,11.6766,11.6294,11.6719,1243900.0
2007-09-27 09:40:00,24.7,24.75,24.68,24.7,981500.0,11.6766,11.7003,11.6672,11.6766,981500.0
2007-09-27 09:50:00,24.71,24.71,24.66,24.66,794500.0,11.6814,11.6814,11.6577,11.6577,794500.0
2007-09-27 10:00:00,24.66,24.67,24.63,24.66,557600.0,11.6577,11.6625,11.6436,11.6577,557600.0
2007-09-27 10:10:00,24.67,24.69,24.65,24.68,638400.0,11.6625,11.6719,11.653,11.6672,638400.0
2007-09-27 10:20:00,24.69,24.69,24.65,24.67,520200.0,11.6719,11.6719,11.653,11.6625,520200.0
2007-09-27 10:30:00,24.68,24.68,24.62,24.68,551000.0,11.6672,11.6672,11.6388,11.6672,551000.0
2007-09-27 10:40:00,24.68,24.7,24.65,24.68,719800.0,11.6672,11.6766,11.653,11.6672,719800.0
2007-09-27 10:50:00,24.69,24.73,24.67,24.72,657100.0,11.6719,11.6908,11.6625,11.6861,657100.0
2007-09-27 11:00:00,24.72,24.74,24.71,24.73,566800.0,11.6861,11.6956,11.6814,11.6908,566800.0
2007-09-27 11:10:00,24.74,24.74,24.69,24.7,455300.0,11.6956,11.6956,11.6719,11.6766,455300.0
2007-09-27 11:20:00,24.69,24.72,24.66,24.68,650200.0,11.6719,11.6861,11.6577,11.6672,650200.0
2007-09-27 11:30:00,24.68,24.71,24.67,24.7,501600.0,11.6672,11.6814,11.6625,11.6766,501600.0
2007-09-27 11:40:00,24.71,24.72,24.69,24.71,270000.0,11.6814,11.6861,11.6719,11.6814,270000.0
2007-09-27 11:50:00,24.71,24.72,24.69,24.7,683200.0,11.6814,11.6861,11.6719,11.6766,683200.0
2007-09-27 12:00:00,24.7,24.72,24.68,24.7,582800.0,11.6766,11.6861,11.6672,11.6766,582800.0
2007-09-27 12:10:00,24.7,24.74,24.7,24.74,534800.0,11.6766,11.6956,11.6766,11.6956,534800.0
2007-09-27 12:20:00,24.74,24.76,24.73,24.75,552900.0,11.6956,11.705,11.6908,11.7003,552900.0
2007-09-27 12:30:00,24.75,24.77,24.74,24.77,289500.0,11.7003,11.7097,11.6956,11.7097,289500.0
2007-09-27 12:40:00,24.77,24.79,24.75,24.76,681300.0,11.7097,11.7192,11.7003,11.705,681300.0
2007-09-27 12:50:00,24.75,24.76,24.73,24.76,299900.0,11.7003,11.705,11.6908,11.705,299900.0
2007-09-27 13:00:00,24.75,24.76,24.73,24.74,412000.0,11.7003,11.705,11.6908,11.6956,412000.0
2007-09-27 13:10:00,24.75,24.75,24.72,24.73,367900.0,11.7003,11.7003,11.6861,11.6908,367900.0
2007-09-27 13:20:00,24.72,24.73,24.67,24.69,667800.0,11.6861,11.6908,11.6625,11.6719,667800.0
2007-09-27 13:30:00,24.7,24.72,24.68,24.68,611000.0,11.6766,11.6861,11.6672,11.6672,611000.0
2007-09-27 13:40:00,24.68,24.71,24.68,24.71,576700.0,11.6672,11.6814,11.6672,11.6814,576700.0
2007-09-27 13:50:00,24.71,24.72,24.7,24.72,234600.0,11.6814,11.6861,11.6766,11.6861,234600.0
2007-09-27 14:00:00,24.72,24.74,24.71,24.73,426000.0,11.6861,11.6956,11.6814,11.6908,426000.0
2007-09-27 14:10:00,24.73,24.78,24.72,24.78,800900.0,11.6908,11.7145,11.6861,11.7145,800900.0
2007-09-27 14:20:00,24.78,24.79,24.71,24.72,1340400.0,11.7145,11.7192,11.6814,11.6861,1340400.0
2007-09-27 14:30:00,24.72,24.73,24.68,24.7,687800.0,11.6861,11.6908,11.6672,11.6766,687800.0
2007-09-27 14:40:00,24.69,24.72,24.68,24.71,633100.0,11.6719,11.6861,11.6672,11.6814,633100.0
2007-09-27 14:50:00,24.72,24.75,24.71,24.72,528500.0,11.6861,11.7003,11.6814,11.6861,528500.0
2007-09-27 15:00:00,24.72,24.76,24.72,24.76,452700.0,11.6861,11.705,11.6861,11.705,452700.0
2007-09-27 15:10:00,24.76,24.79,24.75,24.77,848900.0,11.705,11.7192,11.7003,11.7097,848900.0
2007-09-27 15:20:00,24.78,24.81,24.76,24.77,713100.0,11.7145,11.7286,11.705,11.7097,713100.0
2007-09-27 15:30:00,24.77,24.8,24.75,24.75,1032200.0,11.7097,11.7239,11.7003,11.7003,1032200.0
2007-09-27 15:40:00,24.75,24.78,24.73,24.77,1069100.0,11.7003,11.7145,11.6908,11.7097,1069100.0
2007-09-27 15:50:00,24.77,24.77,24.74,24.75,1384600.0,11.7097,11.7097,11.6956,11.7003,1384600.0
2007-09-28 09:30:00,24.76,24.78,24.61,24.63,882600.0,11.705,11.7145,11.6341,11.6436,882600.0
2007-09-28 09:40:00,24.63,24.64,24.57,24.57,1214400.0,11.6436,11.6483,11.6152,11.6152,1214400.0
2007-09-28 09:50:00,24.57,24.57,24.52,24.54,863600.0,11.6152,11.6152,11.5916,11.601,863600.0
2007-09-28 10:00:00,24.53,24.55,24.5,24.5,957000.0,11.5963,11.6057,11.5821,11.5821,957000.0
2007-09-28 10:10:00,24.5,24.7,24.41,24.49,1723500.0,11.5821,11.6766,11.5396,11.5774,1723500.0
2007-09-28 10:20:00,24.49,24.5,24.43,24.46,928000.0,11.5774,11.5821,11.549,11.5632,928000.0
2007-09-28 10:30:00,24.45,24.46,24.41,24.43,1122700.0,11.5585,11.5632,11.5396,11.549,1122700.0
2007-09-28 10:40:00,24.43,24.47,24.41,24.46,1039500.0,11.549,11.5679,11.5396,11.5632,1039500.0
2007-09-28 10:50:00,24.47,24.54,24.46,24.51,558900.0,11.5679,11.601,11.5632,11.5868,558900.0
2007-09-28 11:00:00,24.5,24.51,24.46,24.47,619100.0,11.5821,11.5868,11.5632,11.5679,619100.0
2007-09-28 11:10:00,24.46,24.47,24.44,24.44,952800.0,11.5632,11.5679,11.5537,11.5537,952800.0
2007-09-28 11:20:00,24.45,24.49,24.43,24.44,912800.0,11.5585,11.5774,11.549,11.5537,912800.0
2007-09-28 11:30:00,24.44,24.45,24.39,24.43,709300.0,11.5537,11.5585,11.5301,11.549,709300.0
2007-09-28 11:40:00,24.43,24.75,24.37,24.39,1018600.0,11.549,11.7003,11.5206,11.5301,1018600.0
2007-09-28 11:50:00,24.39,24.42,24.38,24.39,429200.0,11.5301,11.5443,11.5254,11.5301,429200.0
2007-09-28 12:00:00,24.38,24.43,24.38,24.41,1130300.0,11.5254,11.549,11.5254,11.5396,1130300.0
2007-09-28 12:10:00,24.41,24.42,24.38,24.41,358600.0,11.5396,11.5443,11.5254,11.5396,358600.0
2007-09-28 12:20:00,24.4,24.41,24.38,24.39,621500.0,11.5348,11.5396,11.5254,11.5301,621500.0
2007-09-28 12:30:00,24.38,24.44,24.38,24.4,811600.0,11.5254,11.5537,11.5254,11.5348,811600.0
2007-09-28 12:40:00,24.4,24.41,24.37,24.38,386500.0,11.5348,11.5396,11.5206,11.5254,386500.0
2007-09-28 12:50:00,24.38,24.39,24.35,24.37,537900.0,11.5254,11.5301,11.5112,11.5206,537900.0
2007-09-28 13:00:00,24.38,24.43,24.37,24.38,877600.0,11.5254,11.549,11.5206,11.5254,877600.0
2007-09-28 13:10:00,24.38,24.43,24.36,24.42,653600.0,11.5254,11.549,11.5159,11.5443,653600.0
2007-09-28 13:20:00,24.42,24.44,24.38,24.4,734600.0,11.5443,11.5537,11.5254,11.5348,734600.0
2007-09-28 13:30:00,24.39,24.47,24.39,24.43,929700.0,11.5301,11.5679,11.5301,11.549,929700.0
2007-09-28 13:40:00,24.43,24.48,24.42,24.46,741400.0,11.549,11.5726,11.5443,11.5632,741400.0
2007-09-28 13:50:00,24.46,24.48,24.44,24.48,540400.0,11.5632,11.5726,11.5537,11.5726,540400.0
2007-09-28 14:00:00,24.48,24.49,24.43,24.43,586900.0,11.5726,11.5774,11.549,11.549,586900.0
2007-09-28 14:10:00,24.43,24.44,24.39,24.41,795900.0,11.549,11.5537,11.5301,11.5396,795900.0
2007-09-28 14:20:00,24.41,24.44,24.37,24.39,952900.0,11.5396,11.5537,11.5206,11.5301,952900.0
2007-09-28 14:30:00,24.38,24.41,24.36,24.41,653100.0,11.5254,11.5396,11.5159,11.5396,653100.0
2007-09-28 14:40:00,24.41,24.43,24.4,24.41,681500.0,11.5396,11.549,11.5348,11.5396,681500.0
2007-09-28 14:50:00,24.41,24.42,24.37,24.39,511100.0,11.5396,11.5443,11.5206,11.5301,511100.0
2007-09-28 15:00:00,24.38,24.43,24.38,24.39,1234800.0,11.5254,11.549,11.5254,11.5301,1234800.0
2007-09-28 15:10:00,24.38,24.44,24.37,24.43,1213000.0,11.5254,11.5537,11.5206,11.549,1213000.0
2007-09-28 15:20:00,24.43,24.44,24.38,24.42,1304200.0,11.549,11.5537,11.5254,11.5443,1304200.0
2007-09-28 15:30:00,24.41,24.43,24.39,24.42,1332600.0,11.5396,11.549,11.5301,11.5443,1332600.0
2007-09-28 15:40:00,24.43,24.44,24.4,24.43,1916200.0,11.549,11.5537,11.5348,11.549,1916200.0
2007-09-28 15:50:00,24.44,24.45,24.4,24.44,3392100.0,11.5537,11.5585,11.5348,11.5537,3392100.0
2007-10-01 09:30:00,24.45,24.73,24.45,24.65,1864200.0,11.5585,11.6908,11.5585,11.653,1864200.0
2007-10-01 09:40:00,24.66,24.69,24.61,24.69,830400.0,11.6577,11.6719,11.6341,11.6719,830400.0
2007-10-01 09:50:00,24.69,24.72,24.64,24.64,1160000.0,11.6719,11.6861,11.6483,11.6483,1160000.0
2007-10-01 10:00:00,24.66,24.73,24.64,24.73,983600.0,11.6577,11.6908,11.6483,11.6908,983600.0
2007-10-01 10:10:00,24.72,24.75,24.68,24.69,1066000.0,11.6861,11.7003,11.6672,11.6719,1066000.0
2007-10-01 10:20:00,24.69,24.78,24.68,24.73,1091800.0,11.6719,11.7145,11.6672,11.6908,1091800.0
2007-10-01 10:30:00,24.73,24.76,24.7,24.76,734300.0,11.6908,11.705,11.6766,11.705,734300.0
2007-10-01 10:40:00,24.76,24.78,24.73,24.76,425800.0,11.705,11.7145,11.6908,11.705,425800.0
2007-10-01 10:50:00,24.77,24.78,24.73,24.76,975700.0,11.7097,11.7145,11.6908,11.705,975700.0
2007-10-01 11:00:00,24.76,24.81,24.73,24.81,487000.0,11.705,11.7286,11.6908,11.7286,487000.0
2007-10-01 11:10:00,24.81,24.85,24.8,24.81,952200.0,11.7286,11.7476,11.7239,11.7286,952200.0
2007-10-01 11:20:00,24.81,24.83,24.78,24.8,496300.0,11.7286,11.7381,11.7145,11.7239,496300.0
2007-10-01 11:30:00,24.81,24.86,24.8,24.83,774000.0,11.7286,11.7523,11.7239,11.7381,774000.0
2007-10-01 11:40:00,24.84,24.86,24.8,24.84,588100.0,11.7428,11.7523,11.7239,11.7428,588100.0
2007-10-01 11:50:00,24.83,24.86,24.68,24.86,474900.0,11.7381,11.7523,11.6672,11.7523,474900.0
2007-10-01 12:00:00,24.85,24.88,24.84,24.86,423700.0,11.7476,11.7617,11.7428,11.7523,423700.0
2007-10-01 12:10:00,24.87,24.9,24.86,24.89,370600.0,11.757,11.7712,11.7523,11.7665,370600.0
2007-10-01 12:20:00,24.9,24.92,24.88,24.9,692200.0,11.7712,11.7806,11.7617,11.7712,692200.0
2007-10-01 12:30:00,24.91,24.91,24.85,24.87,688900.0,11.7759,11.7759,11.7476,11.757,688900.0
2007-10-01 12:40:00,24.88,24.89,24.84,24.85,753700.0,11.7617,11.7665,11.7428,11.7476,753700.0
2007-10-01 12:50:00,24.86,24.86,24.82,24.84,433700.0,11.7523,11.7523,11.7334,11.7428,433700.0
2007-10-01 13:00:00,24.83,24.86,24.8,24.82,1042500.0,11.7381,11.7523,11.7239,11.7334,1042500.0
2007-10-01 13:10:00,24.83,24.9,24.82,24.89,403400.0,11.7381,11.7712,11.7334,11.7665,403400.0
2007-10-01 13:20:00,24.9,24.9,24.84,24.86,976600.0,11.7712,11.7712,11.7428,11.7523,976600.0
2007-10-01 13:30:00,24.87,24.87,24.84,24.86,302700.0,11.757,11.757,11.7428,11.7523,302700.0
2007-10-01 13:40:00,24.86,24.86,24.81,24.83,669600.0,11.7523,11.7523,11.7286,11.7381,669600.0
2007-10-01 13:50:00,24.83,24.86,24.82,24.86,265800.0,11.7381,11.7523,11.7334,11.7523,265800.0
2007-10-01 14:00:00,24.86,24.87,24.84,24.86,343200.0,11.7523,11.757,11.7428,11.7523,343200.0
2007-10-01 14:10:00,24.86,24.86,24.84,24.86,311500.0,11.7523,11.7523,11.7428,11.7523,311500.0
2007-10-01 14:20:00,24.86,24.86,24.84,24.85,368500.0,11.7523,11.7523,11.7428,11.7476,368500.0
2007-10-01 14:30:00,24.85,24.85,24.81,24.84,587500.0,11.7476,11.7476,11.7286,11.7428,587500.0
2007-10-01 14:40:00,24.84,24.84,24.81,24.84,978500.0,11.7428,11.7428,11.7286,11.7428,978500.0
2007-10-01 14:50:00,24.84,24.87,24.83,24.86,727800.0,11.7428,11.757,11.7381,11.7523,727800.0
2007-10-01 15:00:00,24.87,24.89,24.85,24.89,453400.0,11.757,11.7665,11.7476,11.7665,453400.0
2007-10-01 15:10:00,24.89,24.89,24.87,24.87,462500.0,11.7665,11.7665,11.757,11.757,462500.0
2007-10-01 15:20:00,24.88,24.88,24.84,24.86,969600.0,11.7617,11.7617,11.7428,11.7523,969600.0
2007-10-01 15:30:00,24.86,24.87,24.84,24.86,894500.0,11.7523,11.757,11.7428,11.7523,894500.0
2007-10-01 15:40:00,24.86,24.87,24.84,24.84,1362600.0,11.7523,11.757,11.7428,11.7428,1362600.0
2007-10-01 15:50:00,24.84,24.86,24.82,24.86,1625000.0,11.7428,11.7523,11.7334,11.7523,1625000.0
2007-10-02 09:30:00,24.89,25.04,24.86,25.01,2584100.0,11.7665,11.8374,11.7523,11.8232,2584100.0
2007-10-02 09:40:00,25.01,25.05,24.99,25.03,1388700.0,11.8232,11.8421,11.8137,11.8327,1388700.0
2007-10-02 09:50:00,25.04,25.04,24.99,24.99,1004200.0,11.8374,11.8374,11.8137,11.8137,1004200.0
2007-10-02 10:00:00,24.99,25.03,24.99,25.0,893000.0,11.8137,11.8327,11.8137,11.8185,893000.0
2007-10-02 10:10:00,24.99,25.01,24.91,24.96,1090700.0,11.8137,11.8232,11.7759,11.7996,1090700.0
2007-10-02 10:20:00,24.95,24.99,24.94,24.96,724300.0,11.7948,11.8137,11.7901,11.7996,724300.0
2007-10-02 10:30:00,24.96,24.99,24.92,24.94,796300.0,11.7996,11.8137,11.7806,11.7901,796300.0
2007-10-02 10:40:00,24.94,24.98,24.92,24.94,517600.0,11.7901,11.809,11.7806,11.7901,517600.0
2007-10-02 10:50:00,24.94,25.03,24.94,25.02,1188100.0,11.7901,11.8327,11.7901,11.8279,1188100.0
2007-10-02 11:00:00,25.02,25.03,24.97,24.99,727200.0,11.8279,11.8327,11.8043,11.8137,727200.0
2007-10-02 11:10:00,24.99,25.02,24.98,25.01,489700.0,11.8137,11.8279,11.809,11.8232,489700.0
2007-10-02 11:20:00,25.0,25.01,24.98,24.99,285000.0,11.8185,11.8232,11.809,11.8137,285000.0
2007-10-02 11:30:00,24.99,25.0,24.96,24.97,384500.0,11.8137,11.8185,11.7996,11.8043,384500.0
2007-10-02 11:40:00,24.97,24.98,24.95,24.96,618000.0,11.8043,11.809,11.7948,11.7996,618000.0
2007-10-02 11:50:00,24.96,24.98,24.95,24.96,567300.0,11.7996,11.809,11.7948,11.7996,567300.0
2007-10-02 12:00:00,24.96,24.98,24.94,24.95,362200.0,11.7996,11.809,11.7901,11.7948,362200.0
2007-10-02 12:10:00,24.95,24.95,24.9,24.91,503500.0,11.7948,11.7948,11.7712,11.7759,503500.0
2007-10-02 12:20:00,24.91,24.93,24.91,24.91,204400.0,11.7759,11.7854,11.7759,11.7759,204400.0
2007-10-02 12:30:00,24.91,24.92,24.86,24.86,770300.0,11.7759,11.7806,11.7523,11.7523,770300.0
2007-10-02 12:40:00,24.87,24.88,24.83,24.88,462600.0,11.757,11.7617,11.7381,11.7617,462600.0
2007-10-02 12:50:00,24.87,24.89,24.85,24.86,387800.0,11.757,11.7665,11.7476,11.7523,387800.0
2007-10-02 13:00:00,24.87,24.87,24.77,24.77,797600.0,11.757,11.757,11.7097,11.7097,797600.0
2007-10-02 13:10:00,24.77,24.8,24.74,24.79,1173100.0,11.7097,11.7239,11.6956,11.7192,1173100.0
2007-10-02 13:20:00,24.8,24.8,24.75,24.77,1273200.0,11.7239,11.7239,11.7003,11.7097,1273200.0
2007-10-02 13:30:00,24.77,24.77,24.72,24.74,1169500.0,11.7097,11.7097,11.6861,11.6956,1169500.0
2007-10-02 13:40:00,24.74,24.76,24.69,24.72,1200600.0,11.6956,11.705,11.6719,11.6861,1200600.0
2007-10-02 13:50:00,24.72,24.79,24.72,24.76,557500.0,11.6861,11.7192,11.6861,11.705,557500.0
2007-10-02 14:00:00,24.76,24.77,24.75,24.76,341500.0,11.705,11.7097,11.7003,11.705,341500.0
2007-10-02 14:10:00,24.76,24.81,24.76,24.81,473400.0,11.705,11.7286,11.705,11.7286,473400.0
2007-10-02 14:20:00,24.8,24.81,24.77,24.78,702000.0,11.7239,11.7286,11.7097,11.7145,702000.0
2007-10-02 14:30:00,24.79,24.8,24.76,24.78,678500.0,11.7192,11.7239,11.705,11.7145,678500.0
2007-10-02 14:40:00,24.77,24.82,24.76,24.77,693100.0,11.7097,11.7334,11.705,11.7097,693100.0
2007-10-02 14:50:00,24.76,24.82,24.75,24.82,1042700.0,11.705,11.7334,11.7003,11.7334,1042700.0
2007-10-02 15:00:00,24.81,24.84,24.78,24.82,1470600.0,11.7286,11.7428,11.7145,11.7334,1470600.0
2007-10-02 15:10:00,24.82,24.91,24.82,24.89,1444600.0,11.7334,11.7759,11.7334,11.7665,1444600.0
2007-10-02 15:20:00,24.88,24.92,24.88,24.9,949000.0,11.7617,11.7806,11.7617,11.7712,949000.0
2007-10-02 15:30:00,24.91,24.92,24.89,24.91,1156300.0,11.7759,11.7806,11.7665,11.7759,1156300.0
2007-10-02 15:40:00,24.9,24.95,24.9,24.94,915600.0,11.7712,11.7948,11.7712,11.7901,915600.0
2007-10-02 15:50:00,24.94,24.96,24.9,24.94,1570500.0,11.7901,11.7996,11.7712,11.7901,1570500.0
2007-10-03 09:30:00,24.86,25.0,24.79,24.9,768600.0,11.7523,11.8185,11.7192,11.7712,768600.0
2007-10-03 09:40:00,24.9,25.02,24.9,25.0,787600.0,11.7712,11.8279,11.7712,11.8185,787600.0
2007-10-03 09:50:00,25.0,25.06,24.99,25.03,901400.0,11.8185,11.8468,11.8137,11.8327,901400.0
2007-10-03 10:00:00,25.02,25.1,25.01,25.06,835100.0,11.8279,11.8657,11.8232,11.8468,835100.0
2007-10-03 10:10:00,25.06,25.08,25.04,25.05,726200.0,11.8468,11.8563,11.8374,11.8421,726200.0
2007-10-03 10:20:00,25.05,25.08,25.04,25.08,520000.0,11.8421,11.8563,11.8374,11.8563,520000.0
2007-10-03 10:30:00,25.08,25.1,25.05,25.09,512900.0,11.8563,11.8657,11.8421,11.861,512900.0
2007-10-03 10:40:00,25.09,25.19,25.09,25.19,1280500.0,11.861,11.9083,11.861,11.9083,1280500.0
2007-10-03 10:50:00,25.18,25.22,25.15,25.17,1347700.0,11.9036,11.9225,11.8894,11.8988,1347700.0
2007-10-03 11:00:00,25.17,25.18,25.1,25.11,1028600.0,11.8988,11.9036,11.8657,11.8705,1028600.0
2007-10-03 11:10:00,25.11,25.13,25.03,25.12,1294500.0,11.8705,11.8799,11.8327,11.8752,1294500.0
2007-10-03 11:20:00,25.12,25.14,25.08,25.13,613500.0,11.8752,11.8847,11.8563,11.8799,613500.0
2007-10-03 11:30:00,25.14,25.15,25.09,25.11,915100.0,11.8847,11.8894,11.861,11.8705,915100.0
2007-10-03 11:40:00,25.11,25.18,25.09,25.18,1136600.0,11.8705,11.9036,11.861,11.9036,1136600.0
2007-10-03 11:50:00,25.17,25.21,25.14,25.16,659900.0,11.8988,11.9177,11.8847,11.8941,659900.0
2007-10-03 12:00:00,25.17,25.2,25.12,25.14,448700.0,11.8988,11.913,11.8752,11.8847,448700.0
2007-10-03 12:10:00,25.13,25.18,25.13,25.16,569200.0,11.8799,11.9036,11.8799,11.8941,569200.0
2007-10-03 12:20:00,25.17,25.17,25.13,25.13,435000.0,11.8988,11.8988,11.8799,11.8799,435000.0
2007-10-03 12:30:00,25.14,25.14,25.09,25.11,553100.0,11.8847,11.8847,11.861,11.8705,553100.0
2007-10-03 12:40:00,25.11,25.12,25.09,25.11,441000.0,11.8705,11.8752,11.861,11.8705,441000.0
2007-10-03 12:50:00,25.11,25.17,25.11,25.16,463000.0,11.8705,11.8988,11.8705,11.8941,463000.0
2007-10-03 13:00:00,25.15,25.19,25.13,25.13,725000.0,11.8894,11.9083,11.8799,11.8799,725000.0
2007-10-03 13:10:00,25.13,25.17,25.13,25.15,483300.0,11.8799,11.8988,11.8799,11.8894,483300.0
2007-10-03 13:20:00,25.15,25.18,25.15,25.18,571900.0,11.8894,11.9036,11.8894,11.9036,571900.0
2007-10-03 13:30:00,25.17,25.17,25.14,25.17,563900.0,11.8988,11.8988,11.8847,11.8988,563900.0
2007-10-03 13:40:00,25.17,25.18,25.12,25.13,648000.0,11.8988,11.9036,11.8752,11.8799,648000.0
2007-10-03 13:50:00,25.13,25.17,25.1,25.16,810800.0,11.8799,11.8988,11.8657,11.8941,810800.0
2007-10-03 14:00:00,25.17,25.17,25.07,25.09,830300.0,11.8988,11.8988,11.8516,11.861,830300.0
2007-10-03 14:10:00,25.09,25.12,25.07,25.09,339900.0,11.861,11.8752,11.8516,11.861,339900.0
2007-10-03 14:20:00,25.09,25.11,25.08,25.08,348400.0,11.861,11.8705,11.8563,11.8563,348400.0
2007-10-03 14:30:00,25.08,25.14,25.08,25.13,730600.0,11.8563,11.8847,11.8563,11.8799,730600.0
2007-10-03 14:40:00,25.13,25.15,25.11,25.11,577600.0,11.8799,11.8894,11.8705,11.8705,577600.0
2007-10-03 14:50:00,25.12,25.16,25.11,25.15,412400.0,11.8752,11.8941,11.8705,11.8894,412400.0
2007-10-03 15:00:00,25.16,25.18,25.13,25.16,664400.0,11.8941,11.9036,11.8799,11.8941,664400.0
2007-10-03 15:10:00,25.17,25.2,25.16,25.18,845300.0,11.8988,11.913,11.8941,11.9036,845300.0
2007-10-03 15:20:00,25.18,25.19,25.13,25.13,627700.0,11.9036,11.9083,11.8799,11.8799,627700.0
2007-10-03 15:30:00,25.13,25.14,25.1,25.11,937200.0,11.8799,11.8847,11.8657,11.8705,937200.0
2007-10-03 15:40:00,25.11,25.11,25.05,25.06,1546700.0,11.8705,11.8705,11.8421,11.8468,1546700.0
2007-10-03 15:50:00,25.06,25.1,25.05,25.1,2261700.0,11.8468,11.8657,11.8421,11.8657,2261700.0
2007-10-04 09:30:00,25.13,25.32,25.12,25.22,1249100.0,11.8799,11.9697,11.8752,11.9225,1249100.0
2007-10-04 09:40:00,25.22,25.31,25.21,25.28,720100.0,11.9225,11.965,11.9177,11.9508,720100.0
2007-10-04 09:50:00,25.28,25.33,25.27,25.31,590100.0,11.9508,11.9745,11.9461,11.965,590100.0
2007-10-04 10:00:00,25.32,25.35,25.3,25.34,381900.0,11.9697,11.9839,11.9603,11.9792,381900.0
2007-10-04 10:10:00,25.34,25.4,25.32,25.36,971700.0,11.9792,12.0076,11.9697,11.9887,971700.0
2007-10-04 10:20:00,25.36,25.36,25.32,25.34,382500.0,11.9887,11.9887,11.9697,11.9792,382500.0
2007-10-04 10:30:00,25.35,25.39,25.34,25.39,494600.0,11.9839,12.0028,11.9792,12.0028,494600.0
2007-10-04 10:40:00,25.38,25.44,25.37,25.41,754700.0,11.9981,12.0265,11.9934,12.0123,754700.0
2007-10-04 10:50:00,25.42,25.49,25.41,25.48,1086500.0,12.017,12.0501,12.0123,12.0454,1086500.0
2007-10-04 11:00:00,25.48,25.49,25.45,25.48,691700.0,12.0454,12.0501,12.0312,12.0454,691700.0
2007-10-04 11:10:00,25.48,25.5,25.45,25.49,991500.0,12.0454,12.0548,12.0312,12.0501,991500.0
2007-10-04 11:20:00,25.5,25.52,25.41,25.44,1421800.0,12.0548,12.0643,12.0123,12.0265,1421800.0
2007-10-04 11:30:00,25.44,25.45,25.4,25.45,428700.0,12.0265,12.0312,12.0076,12.0312,428700.0
2007-10-04 11:40:00,25.45,25.46,25.44,25.44,310600.0,12.0312,12.0359,12.0265,12.0265,310600.0
2007-10-04 11:50:00,25.44,25.45,25.43,25.44,371100.0,12.0265,12.0312,12.0217,12.0265,371100.0
2007-10-04 12:00:00,25.44,25.45,25.38,25.41,1103200.0,12.0265,12.0312,11.9981,12.0123,1103200.0
2007-10-04 12:10:00,25.41,25.45,25.41,25.45,290500.0,12.0123,12.0312,12.0123,12.0312,290500.0
2007-10-04 12:20:00,25.45,25.45,25.38,25.38,427100.0,12.0312,12.0312,11.9981,11.9981,427100.0
2007-10-04 12:30:00,25.38,25.41,25.35,25.38,734700.0,11.9981,12.0123,11.9839,11.9981,734700.0
2007-10-04 12:40:00,25.38,25.42,25.37,25.42,229200.0,11.9981,12.017,11.9934,12.017,229200.0
2007-10-04 12:50:00,25.42,25.42,25.36,25.38,647800.0,12.017,12.017,11.9887,11.9981,647800.0
2007-10-04 13:00:00,25.38,25.38,25.32,25.36,774900.0,11.9981,11.9981,11.9697,11.9887,774900.0
2007-10-04 13:10:00,25.37,25.38,25.34,25.35,511700.0,11.9934,11.9981,11.9792,11.9839,511700.0
2007-10-04 13:20:00,25.35,25.39,25.33,25.37,576100.0,11.9839,12.0028,11.9745,11.9934,576100.0
2007-10-04 13:30:00,25.38,25.38,25.32,25.32,391700.0,11.9981,11.9981,11.9697,11.9697,391700.0
2007-10-04 13:40:00,25.32,25.33,25.27,25.28,606100.0,11.9697,11.9745,11.9461,11.9508,606100.0
2007-10-04 13:50:00,25.27,25.3,25.27,25.29,371900.0,11.9461,11.9603,11.9461,11.9556,371900.0
2007-10-04 14:00:00,25.29,25.31,25.27,25.31,590300.0,11.9556,11.965,11.9461,11.965,590300.0
2007-10-04 14:10:00,25.31,25.32,25.3,25.32,313300.0,11.965,11.9697,11.9603,11.9697,313300.0
2007-10-04 14:20:00,25.32,25.35,25.31,25.35,376900.0,11.9697,11.9839,11.965,11.9839,376900.0
2007-10-04 14:30:00,25.35,25.37,25.29,25.3,1105400.0,11.9839,11.9934,11.9556,11.9603,1105400.0
2007-10-04 14:40:00,25.31,25.32,25.26,25.31,619300.0,11.965,11.9697,11.9414,11.965,619300.0
2007-10-04 14:50:00,25.31,25.34,25.3,25.34,711600.0,11.965,11.9792,11.9603,11.9792,711600.0
2007-10-04 15:00:00,25.33,25.34,25.3,25.31,1336000.0,11.9745,11.9792,11.9603,11.965,1336000.0
2007-10-04 15:10:00,25.32,25.33,25.31,25.32,348600.0,11.9697,11.9745,11.965,11.9697,348600.0
2007-10-04 15:20:00,25.33,25.33,25.31,25.31,446900.0,11.9745,11.9745,11.965,11.965,446900.0
2007-10-04 15:30:00,25.31,25.32,25.26,25.26,1192700.0,11.965,11.9697,11.9414,11.9414,1192700.0
2007-10-04 15:40:00,25.26,25.3,25.25,25.28,2650300.0,11.9414,11.9603,11.9367,11.9508,2650300.0
2007-10-04 15:50:00,25.28,25.33,25.26,25.33,2024600.0,11.9508,11.9745,11.9414,11.9745,2024600.0
2007-10-05 09:30:00,25.5,25.55,25.42,25.55,1305500.0,12.0548,12.0785,12.017,12.0785,1305500.0
2007-10-05 09:40:00,25.55,25.58,25.5,25.52,841900.0,12.0785,12.0927,12.0548,12.0643,841900.0
2007-10-05 09:50:00,25.52,25.54,25.5,25.54,430800.0,12.0643,12.0737,12.0548,12.0737,430800.0
2007-10-05 10:00:00,25.54,25.54,25.46,25.53,728600.0,12.0737,12.0737,12.0359,12.069,728600.0
2007-10-05 10:10:00,25.52,25.56,25.51,25.55,603200.0,12.0643,12.0832,12.0596,12.0785,603200.0
2007-10-05 10:20:00,25.55,25.57,25.52,25.53,619900.0,12.0785,12.0879,12.0643,12.069,619900.0
2007-10-05 10:30:00,25.53,25.56,25.52,25.54,443700.0,12.069,12.0832,12.0643,12.0737,443700.0
2007-10-05 10:40:00,25.55,25.6,25.54,25.58,496600.0,12.0785,12.1021,12.0737,12.0927,496600.0
2007-10-05 10:50:00,25.59,25.6,25.55,25.59,661700.0,12.0974,12.1021,12.0785,12.0974,661700.0
2007-10-05 11:00:00,25.59,25.61,25.55,25.57,780300.0,12.0974,12.1068,12.0785,12.0879,780300.0
2007-10-05 11:10:00,25.57,25.6,25.54,25.58,886700.0,12.0879,12.1021,12.0737,12.0927,886700.0
2007-10-05 11:20:00,25.57,25.59,25.52,25.54,903500.0,12.0879,12.0974,12.0643,12.0737,903500.0
2007-10-05 11:30:00,25.54,25.55,25.48,25.5,768500.0,12.0737,12.0785,12.0454,12.0548,768500.0
2007-10-05 11:40:00,25.5,25.54,25.5,25.54,354000.0,12.0548,12.0737,12.0548,12.0737,354000.0
2007-10-05 11:50:00,25.54,25.55,25.53,25.54,411400.0,12.0737,12.0785,12.069,12.0737,411400.0
2007-10-05 12:00:00,25.55,25.55,25.5,25.5,188000.0,12.0785,12.0785,12.0548,12.0548,188000.0
2007-10-05 12:10:00,25.51,25.56,25.51,25.55,399500.0,12.0596,12.0832,12.0596,12.0785,399500.0
2007-10-05 12:20:00,25.56,25.61,25.55,25.59,565000.0,12.0832,12.1068,12.0785,12.0974,565000.0
2007-10-05 12:30:00,25.59,25.6,25.57,25.59,391500.0,12.0974,12.1021,12.0879,12.0974,391500.0
2007-10-05 12:40:00,25.6,25.61,25.58,25.59,326400.0,12.1021,12.1068,12.0927,12.0974,326400.0
2007-10-05 12:50:00,25.59,25.62,25.58,25.58,637800.0,12.0974,12.1116,12.0927,12.0927,637800.0
2007-10-05 13:00:00,25.59,25.61,25.58,25.61,404200.0,12.0974,12.1068,12.0927,12.1068,404200.0
2007-10-05 13:10:00,25.6,25.61,25.57,25.6,621200.0,12.1021,12.1068,12.0879,12.1021,621200.0
2007-10-05 13:20:00,25.6,25.6,25.55,25.55,596900.0,12.1021,12.1021,12.0785,12.0785,596900.0
2007-10-05 13:30:00,25.55,25.56,25.5,25.5,616900.0,12.0785,12.0832,12.0548,12.0548,616900.0
2007-10-05 13:40:00,25.51,25.58,25.5,25.56,958700.0,12.0596,12.0927,12.0548,12.0832,958700.0
2007-10-05 13:50:00,25.56,25.61,25.53,25.53,747500.0,12.0832,12.1068,12.069,12.069,747500.0
2007-10-05 14:00:00,25.54,25.58,25.53,25.54,1043500.0,12.0737,12.0927,12.069,12.0737,1043500.0
2007-10-05 14:10:00,25.54,25.56,25.51,25.52,659400.0,12.0737,12.0832,12.0596,12.0643,659400.0
2007-10-05 14:20:00,25.53,25.56,25.52,25.55,495800.0,12.069,12.0832,12.0643,12.0785,495800.0
2007-10-05 14:30:00,25.55,25.58,25.54,25.57,393300.0,12.0785,12.0927,12.0737,12.0879,393300.0
2007-10-05 14:40:00,25.58,25.59,25.56,25.59,549800.0,12.0927,12.0974,12.0832,12.0974,549800.0
2007-10-05 14:50:00,25.59,25.64,25.58,25.61,1022500.0,12.0974,12.121,12.0927,12.1068,1022500.0
2007-10-05 15:00:00,25.61,25.65,25.61,25.61,469500.0,12.1068,12.1257,12.1068,12.1068,469500.0
2007-10-05 15:10:00,25.61,25.65,25.61,25.61,700500.0,12.1068,12.1257,12.1068,12.1068,700500.0
2007-10-05 15:20:00,25.62,25.63,25.6,25.62,543100.0,12.1116,12.1163,12.1021,12.1116,543100.0
2007-10-05 15:30:00,25.63,25.63,25.61,25.63,607400.0,12.1163,12.1163,12.1068,12.1163,607400.0
2007-10-05 15:40:00,25.62,25.64,25.52,25.53,1458300.0,12.1116,12.121,12.0643,12.069,1458300.0
2007-10-05 15:50:00,25.53,25.58,25.49,25.58,2093800.0,12.069,12.0927,12.0501,12.0927,2093800.0
2007-10-08 09:30:00,25.56,25.67,25.55,25.67,834800.0,12.0832,12.1352,12.0785,12.1352,834800.0
2007-10-08 09:40:00,25.66,25.67,25.57,25.57,778700.0,12.1305,12.1352,12.0879,12.0879,778700.0
2007-10-08 09:50:00,25.58,25.59,25.53,25.54,662900.0,12.0927,12.0974,12.069,12.0737,662900.0
2007-10-08 10:00:00,25.53,25.55,25.52,25.53,614400.0,12.069,12.0785,12.0643,12.069,614400.0
2007-10-08 10:10:00,25.52,25.53,25.41,25.43,1062800.0,12.0643,12.069,12.0123,12.0217,1062800.0
2007-10-08 10:20:00,25.43,25.43,25.36,25.4,980100.0,12.0217,12.0217,11.9887,12.0076,980100.0
2007-10-08 10:30:00,25.4,25.48,25.4,25.48,638400.0,12.0076,12.0454,12.0076,12.0454,638400.0
2007-10-08 10:40:00,25.48,25.5,25.37,25.39,813600.0,12.0454,12.0548,11.9934,12.0028,813600.0
2007-10-08 10:50:00,25.39,25.44,25.38,25.41,365000.0,12.0028,12.0265,11.9981,12.0123,365000.0
2007-10-08 11:00:00,25.42,25.42,25.36,25.4,705100.0,12.017,12.017,11.9887,12.0076,705100.0
2007-10-08 11:10:00,25.4,25.4,25.38,25.39,259200.0,12.0076,12.0076,11.9981,12.0028,259200.0
2007-10-08 11:20:00,25.39,25.43,25.38,25.42,407400.0,12.0028,12.0217,11.9981,12.017,407400.0
2007-10-08 11:30:00,25.42,25.43,25.37,25.38,392600.0,12.017,12.0217,11.9934,11.9981,392600.0
2007-10-08 11:40:00,25.38,25.41,25.38,25.39,206200.0,11.9981,12.0123,11.9981,12.0028,206200.0
2007-10-08 11:50:00,25.39,25.41,25.39,25.4,206500.0,12.0028,12.0123,12.0028,12.0076,206500.0
2007-10-08 12:00:00,25.39,25.46,25.39,25.45,274600.0,12.0028,12.0359,12.0028,12.0312,274600.0
2007-10-08 12:10:00,25.45,25.46,25.39,25.39,709500.0,12.0312,12.0359,12.0028,12.0028,709500.0
2007-10-08 12:20:00,25.39,25.42,25.38,25.41,164500.0,12.0028,12.017,11.9981,12.0123,164500.0
2007-10-08 12:30:00,25.41,25.42,25.38,25.39,453200.0,12.0123,12.017,11.9981,12.0028,453200.0
2007-10-08 12:40:00,25.4,25.43,25.39,25.43,160300.0,12.0076,12.0217,12.0028,12.0217,160300.0
2007-10-08 12:50:00,25.43,25.44,25.4,25.43,340700.0,12.0217,12.0265,12.0076,12.0217,340700.0
2007-10-08 13:00:00,25.42,25.44,25.41,25.42,197600.0,12.017,12.0265,12.0123,12.017,197600.0
2007-10-08 13:10:00,25.42,25.45,25.41,25.45,163700.0,12.017,12.0312,12.0123,12.0312,163700.0
2007-10-08 13:20:00,25.46,25.52,25.45,25.47,1159000.0,12.0359,12.0643,12.0312,12.0407,1159000.0
2007-10-08 13:30:00,25.47,25.56,25.47,25.52,1006800.0,12.0407,12.0832,12.0407,12.0643,1006800.0
2007-10-08 13:40:00,25.52,25.53,25.41,25.49,738200.0,12.0643,12.069,12.0123,12.0501,738200.0
2007-10-08 13:50:00,25.5,25.56,25.49,25.49,576900.0,12.0548,12.0832,12.0501,12.0501,576900.0
2007-10-08 14:00:00,25.49,25.53,25.45,25.53,659200.0,12.0501,12.069,12.0312,12.069,659200.0
2007-10-08 14:10:00,25.53,25.53,25.49,25.52,180600.0,12.069,12.069,12.0501,12.0643,180600.0
2007-10-08 14:20:00,25.52,25.53,25.49,25.49,294300.0,12.0643,12.069,12.0501,12.0501,294300.0
2007-10-08 14:30:00,25.49,25.52,25.46,25.5,487500.0,12.0501,12.0643,12.0359,12.0548,487500.0
2007-10-08 14:40:00,25.5,25.52,25.48,25.48,208900.0,12.0548,12.0643,12.0454,12.0454,208900.0
2007-10-08 14:50:00,25.49,25.49,25.43,25.43,355700.0,12.0501,12.0501,12.0217,12.0217,355700.0
2007-10-08 15:00:00,25.43,25.44,25.4,25.4,576800.0,12.0217,12.0265,12.0076,12.0076,576800.0
2007-10-08 15:10:00,25.4,25.42,25.37,25.42,761700.0,12.0076,12.017,11.9934,12.017,761700.0
2007-10-08 15:20:00,25.42,25.43,25.4,25.4,432700.0,12.017,12.0217,12.0076,12.0076,432700.0
2007-10-08 15:30:00,25.4,25.46,25.4,25.41,1141000.0,12.0076,12.0359,12.0076,12.0123,1141000.0
2007-10-08 15:40:00,25.42,25.47,25.42,25.47,959100.0,12.017,12.0407,12.017,12.0407,959100.0
2007-10-08 15:50:00,25.47,25.48,25.45,25.46,925100.0,12.0407,12.0454,12.0312,12.0359,925100.0
2007-10-09 09:30:00,25.42,25.67,25.42,25.67,1143100.0,12.017,12.1352,12.017,12.1352,1143100.0
2007-10-09 09:40:00,25.66,25.69,25.61,25.68,889100.0,12.1305,12.1447,12.1068,12.1399,889100.0
2007-10-09 09:50:00,25.68,25.69,25.61,25.62,774100.0,12.1399,12.1447,12.1068,12.1116,774100.0
2007-10-09 10:00:00,25.61,25.63,25.57,25.59,574300.0,12.1068,12.1163,12.0879,12.0974,574300.0
2007-10-09 10:10:00,25.59,25.63,25.57,25.6,666700.0,12.0974,12.1163,12.0879,12.1021,666700.0
2007-10-09 10:20:00,25.6,25.6,25.55,25.6,978300.0,12.1021,12.1021,12.0785,12.1021,978300.0
2007-10-09 10:30:00,25.6,25.61,25.57,25.6,689200.0,12.1021,12.1068,12.0879,12.1021,689200.0
2007-10-09 10:40:00,25.61,25.66,25.6,25.63,1029000.0,12.1068,12.1305,12.1021,12.1163,1029000.0
2007-10-09 10:50:00,25.63,25.65,25.57,25.63,886100.0,12.1163,12.1257,12.0879,12.1163,886100.0
2007-10-09 11:00:00,25.63,25.65,25.59,25.61,1016600.0,12.1163,12.1257,12.0974,12.1068,1016600.0
2007-10-09 11:10:00,25.61,25.62,25.6,25.6,456100.0,12.1068,12.1116,12.1021,12.1021,456100.0
2007-10-09 11:20:00,25.6,25.61,25.57,25.58,1368700.0,12.1021,12.1068,12.0879,12.0927,1368700.0
2007-10-09 11:30:00,25.58,25.62,25.58,25.59,416300.0,12.0927,12.1116,12.0927,12.0974,416300.0
2007-10-09 11:40:00,25.59,25.64,25.59,25.64,428400.0,12.0974,12.121,12.0974,12.121,428400.0
2007-10-09 11:50:00,25.64,25.65,25.61,25.64,494700.0,12.121,12.1257,12.1068,12.121,494700.0
2007-10-09 12:00:00,25.64,25.66,25.62,25.64,374400.0,12.121,12.1305,12.1116,12.121,374400.0
2007-10-09 12:10:00,25.64,25.65,25.61,25.62,428300.0,12.121,12.1257,12.1068,12.1116,428300.0
2007-10-09 12:20:00,25.62,25.63,25.62,25.63,136100.0,12.1116,12.1163,12.1116,12.1163,136100.0
2007-10-09 12:30:00,25.62,25.63,25.56,25.56,598600.0,12.1116,12.1163,12.0832,12.0832,598600.0
2007-10-09 12:40:00,25.56,25.57,25.49,25.53,1015900.0,12.0832,12.0879,12.0501,12.069,1015900.0
2007-10-09 12:50:00,25.53,25.54,25.47,25.5,589100.0,12.069,12.0737,12.0407,12.0548,589100.0
2007-10-09 13:00:00,25.49,25.5,25.45,25.46,571800.0,12.0501,12.0548,12.0312,12.0359,571800.0
2007-10-09 13:10:00,25.45,25.5,25.45,25.46,474400.0,12.0312,12.0548,12.0312,12.0359,474400.0
2007-10-09 13:20:00,25.46,25.47,25.41,25.41,630500.0,12.0359,12.0407,12.0123,12.0123,630500.0
2007-10-09 13:30:00,25.41,25.44,25.41,25.42,354300.0,12.0123,12.0265,12.0123,12.017,354300.0
2007-10-09 13:40:00,25.42,25.42,25.34,25.4,1055700.0,12.017,12.017,11.9792,12.0076,1055700.0
2007-10-09 13:50:00,25.39,25.41,25.38,25.4,348500.0,12.0028,12.0123,11.9981,12.0076,348500.0
2007-10-09 14:00:00,25.39,25.44,25.37,25.39,683100.0,12.0028,12.0265,11.9934,12.0028,683100.0
2007-10-09 14:10:00,25.39,25.44,25.38,25.4,621800.0,12.0028,12.0265,11.9981,12.0076,621800.0
2007-10-09 14:20:00,25.4,25.43,25.37,25.41,692800.0,12.0076,12.0217,11.9934,12.0123,692800.0
2007-10-09 14:30:00,25.42,25.46,25.41,25.43,875900.0,12.017,12.0359,12.0123,12.0217,875900.0
2007-10-09 14:40:00,25.43,25.53,25.43,25.49,1545300.0,12.0217,12.069,12.0217,12.0501,1545300.0
2007-10-09 14:50:00,25.49,25.52,25.48,25.51,636700.0,12.0501,12.0643,12.0454,12.0596,636700.0
2007-10-09 15:00:00,25.5,25.52,25.49,25.51,515600.0,12.0548,12.0643,12.0501,12.0596,515600.0
2007-10-09 15:10:00,25.51,25.56,25.5,25.53,884100.0,12.0596,12.0832,12.0548,12.069,884100.0
2007-10-09 15:20:00,25.53,25.55,25.51,25.51,537000.0,12.069,12.0785,12.0596,12.0596,537000.0
2007-10-09 15:30:00,25.51,25.52,25.5,25.5,785400.0,12.0596,12.0643,12.0548,12.0548,785400.0
2007-10-09 15:40:00,25.51,25.54,25.49,25.51,1712100.0,12.0596,12.0737,12.0501,12.0596,1712100.0
2007-10-09 15:50:00,25.5,25.55,25.49,25.55,1911800.0,12.0548,12.0785,12.0501,12.0785,1911800.0
2007-10-10 09:30:00,25.55,25.68,25.5,25.57,1443100.0,12.0785,12.1399,12.0548,12.0879,1443100.0
2007-10-10 09:40:00,25.56,25.57,25.36,25.37,897500.0,12.0832,12.0879,11.9887,11.9934,897500.0
2007-10-10 09:50:00,25.37,25.45,25.31,25.45,988500.0,11.9934,12.0312,11.965,12.0312,988500.0
2007-10-10 10:00:00,25.45,25.47,25.43,25.44,657500.0,12.0312,12.0407,12.0217,12.0265,657500.0
2007-10-10 10:10:00,25.44,25.5,25.43,25.49,550700.0,12.0265,12.0548,12.0217,12.0501,550700.0
2007-10-10 10:20:00,25.5,25.52,25.47,25.51,403800.0,12.0548,12.0643,12.0407,12.0596,403800.0
2007-10-10 10:30:00,25.51,25.54,25.46,25.51,395800.0,12.0596,12.0737,12.0359,12.0596,395800.0
2007-10-10 10:40:00,25.52,25.53,25.5,25.53,467500.0,12.0643,12.069,12.0548,12.069,467500.0
2007-10-10 10:50:00,25.53,25.55,25.51,25.53,460200.0,12.069,12.0785,12.0596,12.069,460200.0
2007-10-10 11:00:00,25.53,25.59,25.53,25.58,886900.0,12.069,12.0974,12.069,12.0927,886900.0
2007-10-10 11:10:00,25.59,25.68,25.59,25.64,1692200.0,12.0974,12.1399,12.0974,12.121,1692200.0
2007-10-10 11:20:00,25.64,25.7,25.63,25.68,1170000.0,12.121,12.1494,12.1163,12.1399,1170000.0
2007-10-10 11:30:00,25.68,25.7,25.64,25.67,492400.0,12.1399,12.1494,12.121,12.1352,492400.0
2007-10-10 11:40:00,25.67,25.71,25.65,25.67,896300.0,12.1352,12.1541,12.1257,12.1352,896300.0
2007-10-10 11:50:00,25.66,25.67,25.6,25.62,866900.0,12.1305,12.1352,12.1021,12.1116,866900.0
2007-10-10 12:00:00,25.62,25.64,25.59,25.61,766600.0,12.1116,12.121,12.0974,12.1068,766600.0
2007-10-10 12:10:00,25.62,25.62,25.56,25.6,392400.0,12.1116,12.1116,12.0832,12.1021,392400.0
2007-10-10 12:20:00,25.6,25.64,25.58,25.59,553500.0,12.1021,12.121,12.0927,12.0974,553500.0
2007-10-10 12:30:00,25.6,25.62,25.57,25.6,383300.0,12.1021,12.1116,12.0879,12.1021,383300.0
2007-10-10 12:40:00,25.6,25.62,25.6,25.6,235900.0,12.1021,12.1116,12.1021,12.1021,235900.0
2007-10-10 12:50:00,25.61,25.62,25.58,25.62,1027200.0,12.1068,12.1116,12.0927,12.1116,1027200.0
2007-10-10 13:00:00,25.62,25.63,25.57,25.57,579600.0,12.1116,12.1163,12.0879,12.0879,579600.0
2007-10-10 13:10:00,25.58,25.58,25.55,25.55,347600.0,12.0927,12.0927,12.0785,12.0785,347600.0
2007-10-10 13:20:00,25.56,25.59,25.55,25.57,387900.0,12.0832,12.0974,12.0785,12.0879,387900.0
2007-10-10 13:30:00,25.58,25.6,25.54,25.55,907600.0,12.0927,12.1021,12.0737,12.0785,907600.0
2007-10-10 13:40:00,25.56,25.56,25.51,25.51,725700.0,12.0832,12.0832,12.0596,12.0596,725700.0
2007-10-10 13:50:00,25.51,25.52,25.48,25.49,504500.0,12.0596,12.0643,12.0454,12.0501,504500.0
2007-10-10 14:00:00,25.49,25.52,25.48,25.48,925100.0,12.0501,12.0643,12.0454,12.0454,925100.0
2007-10-10 14:10:00,25.48,25.51,25.46,25.49,433100.0,12.0454,12.0596,12.0359,12.0501,433100.0
2007-10-10 14:20:00,25.49,25.5,25.47,25.5,343500.0,12.0501,12.0548,12.0407,12.0548,343500.0
2007-10-10 14:30:00,25.5,25.54,25.48,25.51,646700.0,12.0548,12.0737,12.0454,12.0596,646700.0
2007-10-10 14:40:00,25.51,25.54,25.49,25.52,442600.0,12.0596,12.0737,12.0501,12.0643,442600.0
2007-10-10 14:50:00,25.53,25.53,25.49,25.51,402900.0,12.069,12.069,12.0501,12.0596,402900.0
2007-10-10 15:00:00,25.51,25.55,25.5,25.51,610100.0,12.0596,12.0785,12.0548,12.0596,610100.0
2007-10-10 15:10:00,25.51,25.54,25.5,25.51,628100.0,12.0596,12.0737,12.0548,12.0596,628100.0
2007-10-10 15:20:00,25.52,25.59,25.5,25.53,1233000.0,12.0643,12.0974,12.0548,12.069,1233000.0
2007-10-10 15:30:00,25.52,25.54,25.5,25.53,822400.0,12.0643,12.0737,12.0548,12.069,822400.0
2007-10-10 15:40:00,25.53,25.57,25.52,25.57,1637400.0,12.069,12.0879,12.0643,12.0879,1637400.0
2007-10-10 15:50:00,25.57,25.57,25.5,25.53,1206400.0,12.0879,12.0879,12.0548,12.069,1206400.0
2007-10-11 09:30:00,25.57,25.64,25.46,25.48,1700200.0,12.0879,12.121,12.0359,12.0454,1700200.0
2007-10-11 09:40:00,25.48,25.51,25.46,25.5,1066900.0,12.0454,12.0596,12.0359,12.0548,1066900.0
2007-10-11 09:50:00,25.5,25.51,25.44,25.46,923400.0,12.0548,12.0596,12.0265,12.0359,923400.0
2007-10-11 10:00:00,25.46,25.5,25.46,25.47,695400.0,12.0359,12.0548,12.0359,12.0407,695400.0
2007-10-11 10:10:00,25.47,25.52,25.46,25.5,859400.0,12.0407,12.0643,12.0359,12.0548,859400.0
2007-10-11 10:20:00,25.51,25.52,25.47,25.51,606500.0,12.0596,12.0643,12.0407,12.0596,606500.0
2007-10-11 10:30:00,25.51,25.52,25.46,25.46,590000.0,12.0596,12.0643,12.0359,12.0359,590000.0
2007-10-11 10:40:00,25.46,25.5,25.46,25.49,1177900.0,12.0359,12.0548,12.0359,12.0501,1177900.0
2007-10-11 10:50:00,25.49,25.5,25.47,25.47,561100.0,12.0501,12.0548,12.0407,12.0407,561100.0
2007-10-11 11:00:00,25.47,25.48,25.46,25.48,351600.0,12.0407,12.0454,12.0359,12.0454,351600.0
2007-10-11 11:10:00,25.47,25.5,25.46,25.47,461900.0,12.0407,12.0548,12.0359,12.0407,461900.0
2007-10-11 11:20:00,25.47,25.48,25.46,25.46,331200.0,12.0407,12.0454,12.0359,12.0359,331200.0
2007-10-11 11:30:00,25.47,25.48,25.45,25.45,414600.0,12.0407,12.0454,12.0312,12.0312,414600.0
2007-10-11 11:40:00,25.45,25.47,25.45,25.45,528600.0,12.0312,12.0407,12.0312,12.0312,528600.0
2007-10-11 11:50:00,25.45,25.46,25.45,25.45,236600.0,12.0312,12.0359,12.0312,12.0312,236600.0
2007-10-11 12:00:00,25.45,25.46,25.4,25.42,644800.0,12.0312,12.0359,12.0076,12.017,644800.0
2007-10-11 12:10:00,25.42,25.44,25.41,25.44,627400.0,12.017,12.0265,12.0123,12.0265,627400.0
2007-10-11 12:20:00,25.44,25.44,25.42,25.43,257800.0,12.0265,12.0265,12.017,12.0217,257800.0
2007-10-11 12:30:00,25.43,25.5,25.42,25.47,878600.0,12.0217,12.0548,12.017,12.0407,878600.0
2007-10-11 12:40:00,25.47,25.49,25.46,25.49,346200.0,12.0407,12.0501,12.0359,12.0501,346200.0
2007-10-11 12:50:00,25.49,25.5,25.47,25.47,341400.0,12.0501,12.0548,12.0407,12.0407,341400.0
2007-10-11 13:00:00,25.48,25.49,25.46,25.46,469700.0,12.0454,12.0501,12.0359,12.0359,469700.0
2007-10-11 13:10:00,25.46,25.47,25.45,25.47,620700.0,12.0359,12.0407,12.0312,12.0407,620700.0
2007-10-11 13:20:00,25.47,25.48,25.47,25.48,170100.0,12.0407,12.0454,12.0407,12.0454,170100.0
2007-10-11 13:30:00,25.48,25.48,25.47,25.48,129100.0,12.0454,12.0454,12.0407,12.0454,129100.0
2007-10-11 13:40:00,25.48,25.48,25.47,25.48,246100.0,12.0454,12.0454,12.0407,12.0454,246100.0
2007-10-11 13:50:00,25.48,25.48,25.43,25.44,560200.0,12.0454,12.0454,12.0217,12.0265,560200.0
2007-10-11 14:00:00,25.44,25.46,25.43,25.45,536100.0,12.0265,12.0359,12.0217,12.0312,536100.0
2007-10-11 14:10:00,25.45,25.46,25.4,25.41,910600.0,12.0312,12.0359,12.0076,12.0123,910600.0
2007-10-11 14:20:00,25.41,25.46,25.36,25.37,901300.0,12.0123,12.0359,11.9887,11.9934,901300.0
2007-10-11 14:30:00,25.37,25.44,25.35,25.4,890000.0,11.9934,12.0265,11.9839,12.0076,890000.0
2007-10-11 14:40:00,25.4,25.44,25.39,25.42,594100.0,12.0076,12.0265,12.0028,12.017,594100.0
2007-10-11 14:50:00,25.42,25.43,25.39,25.41,795400.0,12.017,12.0217,12.0028,12.0123,795400.0
2007-10-11 15:00:00,25.41,25.44,25.35,25.38,1290100.0,12.0123,12.0265,11.9839,11.9981,1290100.0
2007-10-11 15:10:00,25.38,25.42,25.35,25.36,1163800.0,11.9981,12.017,11.9839,11.9887,1163800.0
2007-10-11 15:20:00,25.36,25.43,25.35,25.42,1554100.0,11.9887,12.0217,11.9839,12.017,1554100.0
2007-10-11 15:30:00,25.42,25.47,25.4,25.47,1487200.0,12.017,12.0407,12.0076,12.0407,1487200.0
2007-10-11 15:40:00,25.47,25.48,25.42,25.43,2287500.0,12.0407,12.0454,12.017,12.0217,2287500.0
2007-10-11 15:50:00,25.44,25.47,25.42,25.44,1827200.0,12.0265,12.0407,12.017,12.0265,1827200.0
2007-10-12 09:30:00,25.43,25.45,25.35,25.4,967300.0,12.0217,12.0312,11.9839,12.0076,967300.0
2007-10-12 09:40:00,25.39,25.41,25.36,25.4,672800.0,12.0028,12.0123,11.9887,12.0076,672800.0
2007-10-12 09:50:00,25.39,25.41,25.34,25.38,708900.0,12.0028,12.0123,11.9792,11.9981,708900.0
2007-10-12 10:00:00,25.38,25.39,25.34,25.37,1144900.0,11.9981,12.0028,11.9792,11.9934,1144900.0
2007-10-12 10:10:00,25.37,25.42,25.36,25.41,730400.0,11.9934,12.017,11.9887,12.0123,730400.0
2007-10-12 10:20:00,25.41,25.43,25.39,25.41,564600.0,12.0123,12.0217,12.0028,12.0123,564600.0
2007-10-12 10:30:00,25.4,25.42,25.38,25.38,616300.0,12.0076,12.017,11.9981,11.9981,616300.0
2007-10-12 10:40:00,25.38,25.39,25.3,25.3,1257700.0,11.9981,12.0028,11.9603,11.9603,1257700.0
2007-10-12 10:50:00,25.3,25.35,25.29,25.31,722200.0,11.9603,11.9839,11.9556,11.965,722200.0
2007-10-12 11:00:00,25.31,25.34,25.3,25.34,804000.0,11.965,11.9792,11.9603,11.9792,804000.0
2007-10-12 11:10:00,25.33,25.33,25.26,25.28,755900.0,11.9745,11.9745,11.9414,11.9508,755900.0
2007-10-12 11:20:00,25.29,25.3,25.28,25.3,471000.0,11.9556,11.9603,11.9508,11.9603,471000.0
2007-10-12 11:30:00,25.29,25.3,25.27,25.28,475700.0,11.9556,11.9603,11.9461,11.9508,475700.0
2007-10-12 11:40:00,25.29,25.3,25.28,25.3,389300.0,11.9556,11.9603,11.9508,11.9603,389300.0
2007-10-12 11:50:00,25.29,25.33,25.29,25.33,609000.0,11.9556,11.9745,11.9556,11.9745,609000.0
2007-10-12 12:00:00,25.32,25.33,25.29,25.31,728400.0,11.9697,11.9745,11.9556,11.965,728400.0
2007-10-12 12:10:00,25.32,25.33,25.31,25.32,398100.0,11.9697,11.9745,11.965,11.9697,398100.0
2007-10-12 12:20:00,25.32,25.33,25.27,25.27,1006300.0,11.9697,11.9745,11.9461,11.9461,1006300.0
2007-10-12 12:30:00,25.28,25.28,25.24,25.27,799000.0,11.9508,11.9508,11.9319,11.9461,799000.0
2007-10-12 12:40:00,25.28,25.3,25.27,25.3,562900.0,11.9508,11.9603,11.9461,11.9603,562900.0
2007-10-12 12:50:00,25.29,25.3,25.26,25.27,620800.0,11.9556,11.9603,11.9414,11.9461,620800.0
2007-10-12 13:00:00,25.28,25.28,25.24,25.25,595100.0,11.9508,11.9508,11.9319,11.9367,595100.0
2007-10-12 13:10:00,25.25,25.25,25.2,25.22,900100.0,11.9367,11.9367,11.913,11.9225,900100.0
2007-10-12 13:20:00,25.21,25.25,25.2,25.24,714600.0,11.9177,11.9367,11.913,11.9319,714600.0
2007-10-12 13:30:00,25.24,25.3,25.23,25.27,900400.0,11.9319,11.9603,11.9272,11.9461,900400.0
2007-10-12 13:40:00,25.27,25.32,25.24,25.27,1318200.0,11.9461,11.9697,11.9319,11.9461,1318200.0
2007-10-12 13:50:00,25.27,25.32,25.25,25.32,549500.0,11.9461,11.9697,11.9367,11.9697,549500.0
2007-10-12 14:00:00,25.31,25.33,25.31,25.32,648100.0,11.965,11.9745,11.965,11.9697,648100.0
2007-10-12 14:10:00,25.32,25.35,25.3,25.32,462100.0,11.9697,11.9839,11.9603,11.9697,462100.0
2007-10-12 14:20:00,25.33,25.33,25.29,25.29,358800.0,11.9745,11.9745,11.9556,11.9556,358800.0
2007-10-12 14:30:00,25.29,25.31,25.27,25.3,893700.0,11.9556,11.965,11.9461,11.9603,893700.0
2007-10-12 14:40:00,25.3,25.3,25.27,25.28,200200.0,11.9603,11.9603,11.9461,11.9508,200200.0
2007-10-12 14:50:00,25.29,25.3,25.28,25.3,648000.0,11.9556,11.9603,11.9508,11.9603,648000.0
2007-10-12 15:00:00,25.3,25.31,25.26,25.26,1238400.0,11.9603,11.965,11.9414,11.9414,1238400.0
2007-10-12 15:10:00,25.26,25.27,25.23,25.23,963000.0,11.9414,11.9461,11.9272,11.9272,963000.0
2007-10-12 15:20:00,25.22,25.24,25.2,25.2,1080500.0,11.9225,11.9319,11.913,11.913,1080500.0
2007-10-12 15:30:00,25.2,25.26,25.16,25.26,1459600.0,11.913,11.9414,11.8941,11.9414,1459600.0
2007-10-12 15:40:00,25.26,25.26,25.19,25.22,1641500.0,11.9414,11.9414,11.9083,11.9225,1641500.0
2007-10-12 15:50:00,25.22,25.27,25.21,25.26,2318700.0,11.9225,11.9461,11.9177,11.9414,2318700.0
2007-10-15 09:30:00,25.25,25.31,25.21,25.28,985100.0,11.9367,11.965,11.9177,11.9508,985100.0
2007-10-15 09:40:00,25.27,25.34,25.27,25.32,860700.0,11.9461,11.9792,11.9461,11.9697,860700.0
2007-10-15 09:50:00,25.32,25.33,25.26,25.3,2304100.0,11.9697,11.9745,11.9414,11.9603,2304100.0
2007-10-15 10:00:00,25.3,25.32,25.26,25.27,765000.0,11.9603,11.9697,11.9414,11.9461,765000.0
2007-10-15 10:10:00,25.28,25.28,25.24,25.24,476300.0,11.9508,11.9508,11.9319,11.9319,476300.0
2007-10-15 10:20:00,25.24,25.27,25.21,25.21,695500.0,11.9319,11.9461,11.9177,11.9177,695500.0
2007-10-15 10:30:00,25.21,25.22,25.17,25.21,577900.0,11.9177,11.9225,11.8988,11.9177,577900.0
2007-10-15 10:40:00,25.21,25.22,25.19,25.21,462700.0,11.9177,11.9225,11.9083,11.9177,462700.0
2007-10-15 10:50:00,25.21,25.25,25.2,25.25,431500.0,11.9177,11.9367,11.913,11.9367,431500.0
2007-10-15 11:00:00,25.25,25.25,25.19,25.19,388900.0,11.9367,11.9367,11.9083,11.9083,388900.0
2007-10-15 11:10:00,25.19,25.22,25.19,25.21,351700.0,11.9083,11.9225,11.9083,11.9177,351700.0
2007-10-15 11:20:00,25.22,25.22,25.11,25.15,779600.0,11.9225,11.9225,11.8705,11.8894,779600.0
2007-10-15 11:30:00,25.15,25.18,25.11,25.13,814700.0,11.8894,11.9036,11.8705,11.8799,814700.0
2007-10-15 11:40:00,25.12,25.13,25.1,25.1,541600.0,11.8752,11.8799,11.8657,11.8657,541600.0
2007-10-15 11:50:00,25.1,25.15,25.1,25.13,345700.0,11.8657,11.8894,11.8657,11.8799,345700.0
2007-10-15 12:00:00,25.12,25.12,25.06,25.07,487400.0,11.8752,11.8752,11.8468,11.8516,487400.0
2007-10-15 12:10:00,25.07,25.1,25.06,25.1,458900.0,11.8516,11.8657,11.8468,11.8657,458900.0
2007-10-15 12:20:00,25.1,25.14,25.09,25.11,397500.0,11.8657,11.8847,11.861,11.8705,397500.0
2007-10-15 12:30:00,25.11,25.12,25.08,25.1,175500.0,11.8705,11.8752,11.8563,11.8657,175500.0
2007-10-15 12:40:00,25.1,25.11,25.07,25.09,410300.0,11.8657,11.8705,11.8516,11.861,410300.0
2007-10-15 12:50:00,25.08,25.1,25.07,25.08,333100.0,11.8563,11.8657,11.8516,11.8563,333100.0
2007-10-15 13:00:00,25.08,25.09,24.98,25.0,1305900.0,11.8563,11.861,11.809,11.8185,1305900.0
2007-10-15 13:10:00,25.0,25.03,24.98,25.02,879800.0,11.8185,11.8327,11.809,11.8279,879800.0
2007-10-15 13:20:00,25.03,25.04,24.99,25.03,461800.0,11.8327,11.8374,11.8137,11.8327,461800.0
2007-10-15 13:30:00,25.03,25.04,25.01,25.02,441200.0,11.8327,11.8374,11.8232,11.8279,441200.0
2007-10-15 13:40:00,25.02,25.04,24.99,24.99,2346700.0,11.8279,11.8374,11.8137,11.8137,2346700.0
2007-10-15 13:50:00,25.0,25.0,24.95,25.0,724200.0,11.8185,11.8185,11.7948,11.8185,724200.0
2007-10-15 14:00:00,25.0,25.0,24.88,24.9,2088300.0,11.8185,11.8185,11.7617,11.7712,2088300.0
2007-10-15 14:10:00,24.91,24.93,24.88,24.9,1157000.0,11.7759,11.7854,11.7617,11.7712,1157000.0
2007-10-15 14:20:00,24.9,24.92,24.86,24.92,2139400.0,11.7712,11.7806,11.7523,11.7806,2139400.0
2007-10-15 14:30:00,24.92,24.96,24.9,24.93,850500.0,11.7806,11.7996,11.7712,11.7854,850500.0
2007-10-15 14:40:00,24.92,24.98,24.91,24.93,1069700.0,11.7806,11.809,11.7759,11.7854,1069700.0
2007-10-15 14:50:00,24.93,25.0,24.93,24.99,459300.0,11.7854,11.8185,11.7854,11.8137,459300.0
2007-10-15 15:00:00,24.99,25.02,24.97,24.98,688100.0,11.8137,11.8279,11.8043,11.809,688100.0
2007-10-15 15:10:00,24.99,25.0,24.92,24.95,1064300.0,11.8137,11.8185,11.7806,11.7948,1064300.0
2007-10-15 15:20:00,24.95,24.96,24.9,24.95,1431200.0,11.7948,11.7996,11.7712,11.7948,1431200.0
2007-10-15 15:30:00,24.94,24.98,24.94,24.94,915500.0,11.7901,11.809,11.7901,11.7901,915500.0
2007-10-15 15:40:00,24.94,25.0,24.93,24.98,1683300.0,11.7901,11.8185,11.7854,11.809,1683300.0
2007-10-15 15:50:00,24.98,25.03,24.95,24.99,2138800.0,11.809,11.8327,11.7948,11.8137,2138800.0
2007-10-16 09:30:00,24.91,24.98,24.8,24.86,1672200.0,11.7759,11.809,11.7239,11.7523,1672200.0
2007-10-16 09:40:00,24.85,24.86,24.74,24.75,1109600.0,11.7476,11.7523,11.6956,11.7003,1109600.0
2007-10-16 09:50:00,24.75,24.85,24.74,24.8,1140500.0,11.7003,11.7476,11.6956,11.7239,1140500.0
2007-10-16 10:00:00,24.81,24.86,24.79,24.85,870400.0,11.7286,11.7523,11.7192,11.7476,870400.0
2007-10-16 10:10:00,24.85,24.85,24.77,24.78,871800.0,11.7476,11.7476,11.7097,11.7145,871800.0
2007-10-16 10:20:00,24.78,24.83,24.77,24.81,1100000.0,11.7145,11.7381,11.7097,11.7286,1100000.0
2007-10-16 10:30:00,24.8,24.83,24.78,24.78,811900.0,11.7239,11.7381,11.7145,11.7145,811900.0
2007-10-16 10:40:00,24.78,24.8,24.75,24.79,658100.0,11.7145,11.7239,11.7003,11.7192,658100.0
2007-10-16 10:50:00,24.79,24.79,24.75,24.75,834800.0,11.7192,11.7192,11.7003,11.7003,834800.0
2007-10-16 11:00:00,24.75,24.76,24.68,24.68,2290700.0,11.7003,11.705,11.6672,11.6672,2290700.0
2007-10-16 11:10:00,24.68,24.72,24.64,24.67,1658200.0,11.6672,11.6861,11.6483,11.6625,1658200.0
2007-10-16 11:20:00,24.68,24.71,24.65,24.69,1171400.0,11.6672,11.6814,11.653,11.6719,1171400.0
2007-10-16 11:30:00,24.68,24.74,24.68,24.73,833100.0,11.6672,11.6956,11.6672,11.6908,833100.0
2007-10-16 11:40:00,24.73,24.73,24.67,24.68,815800.0,11.6908,11.6908,11.6625,11.6672,815800.0
2007-10-16 11:50:00,24.68,24.68,24.65,24.65,537400.0,11.6672,11.6672,11.653,11.653,537400.0
2007-10-16 12:00:00,24.66,24.66,24.6,24.64,775300.0,11.6577,11.6577,11.6294,11.6483,775300.0
2007-10-16 12:10:00,24.64,24.65,24.6,24.62,1171400.0,11.6483,11.653,11.6294,11.6388,1171400.0
2007-10-16 12:20:00,24.62,24.69,24.61,24.68,1351400.0,11.6388,11.6719,11.6341,11.6672,1351400.0
2007-10-16 12:30:00,24.68,24.69,24.64,24.66,1018100.0,11.6672,11.6719,11.6483,11.6577,1018100.0
2007-10-16 12:40:00,24.66,24.69,24.64,24.65,643200.0,11.6577,11.6719,11.6483,11.653,643200.0
2007-10-16 12:50:00,24.65,24.7,24.65,24.68,619600.0,11.653,11.6766,11.653,11.6672,619600.0
2007-10-16 13:00:00,24.68,24.7,24.65,24.68,806900.0,11.6672,11.6766,11.653,11.6672,806900.0
2007-10-16 13:10:00,24.68,24.69,24.65,24.66,562300.0,11.6672,11.6719,11.653,11.6577,562300.0
2007-10-16 13:20:00,24.66,24.67,24.65,24.65,473200.0,11.6577,11.6625,11.653,11.653,473200.0
2007-10-16 13:30:00,24.66,24.66,24.62,24.66,607200.0,11.6577,11.6577,11.6388,11.6577,607200.0
2007-10-16 13:40:00,24.65,24.68,24.65,24.68,558300.0,11.653,11.6672,11.653,11.6672,558300.0
2007-10-16 13:50:00,24.68,24.7,24.67,24.68,359500.0,11.6672,11.6766,11.6625,11.6672,359500.0
2007-10-16 14:00:00,24.68,24.69,24.66,24.67,533100.0,11.6672,11.6719,11.6577,11.6625,533100.0
2007-10-16 14:10:00,24.66,24.69,24.66,24.67,586900.0,11.6577,11.6719,11.6577,11.6625,586900.0
2007-10-16 14:20:00,24.68,24.68,24.57,24.6,1396500.0,11.6672,11.6672,11.6152,11.6294,1396500.0
2007-10-16 14:30:00,24.6,24.61,24.57,24.59,786400.0,11.6294,11.6341,11.6152,11.6246,786400.0
2007-10-16 14:40:00,24.58,24.62,24.57,24.62,856100.0,11.6199,11.6388,11.6152,11.6388,856100.0
2007-10-16 14:50:00,24.62,24.63,24.58,24.59,737700.0,11.6388,11.6436,11.6199,11.6246,737700.0
2007-10-16 15:00:00,24.59,24.6,24.54,24.59,1459100.0,11.6246,11.6294,11.601,11.6246,1459100.0
2007-10-16 15:10:00,24.6,24.62,24.58,24.6,1133500.0,11.6294,11.6388,11.6199,11.6294,1133500.0
2007-10-16 15:20:00,24.59,24.6,24.55,24.57,1180900.0,11.6246,11.6294,11.6057,11.6152,1180900.0
2007-10-16 15:30:00,24.57,24.64,24.53,24.62,1507500.0,11.6152,11.6483,11.5963,11.6388,1507500.0
2007-10-16 15:40:00,24.62,24.67,24.59,24.65,1636000.0,11.6388,11.6625,11.6246,11.653,1636000.0
2007-10-16 15:50:00,24.65,24.68,24.62,24.62,1892700.0,11.653,11.6672,11.6388,11.6388,1892700.0
2007-10-17 09:30:00,24.75,24.84,24.65,24.71,1306700.0,11.7003,11.7428,11.653,11.6814,1306700.0
2007-10-17 09:40:00,24.72,24.83,24.71,24.8,791800.0,11.6861,11.7381,11.6814,11.7239,791800.0
2007-10-17 09:50:00,24.8,24.86,24.77,24.81,758300.0,11.7239,11.7523,11.7097,11.7286,758300.0
2007-10-17 10:00:00,24.81,24.82,24.75,24.8,513600.0,11.7286,11.7334,11.7003,11.7239,513600.0
2007-10-17 10:10:00,24.8,24.83,24.78,24.82,573000.0,11.7239,11.7381,11.7145,11.7334,573000.0
2007-10-17 10:20:00,24.82,24.84,24.8,24.8,487900.0,11.7334,11.7428,11.7239,11.7239,487900.0
2007-10-17 10:30:00,24.81,24.82,24.69,24.69,1338300.0,11.7286,11.7334,11.6719,11.6719,1338300.0
2007-10-17 10:40:00,24.69,24.74,24.68,24.74,426600.0,11.6719,11.6956,11.6672,11.6956,426600.0
2007-10-17 10:50:00,24.73,24.79,24.72,24.75,839300.0,11.6908,11.7192,11.6861,11.7003,839300.0
2007-10-17 11:00:00,24.75,24.75,24.65,24.69,882300.0,11.7003,11.7003,11.653,11.6719,882300.0
2007-10-17 11:10:00,24.69,24.72,24.65,24.66,519800.0,11.6719,11.6861,11.653,11.6577,519800.0
2007-10-17 11:20:00,24.66,24.67,24.58,24.65,1110500.0,11.6577,11.6625,11.6199,11.653,1110500.0
2007-10-17 11:30:00,24.64,24.69,24.62,24.65,561900.0,11.6483,11.6719,11.6388,11.653,561900.0
2007-10-17 11:40:00,24.65,24.66,24.64,24.64,322500.0,11.653,11.6577,11.6483,11.6483,322500.0
2007-10-17 11:50:00,24.65,24.67,24.64,24.65,353800.0,11.653,11.6625,11.6483,11.653,353800.0
2007-10-17 12:00:00,24.64,24.65,24.64,24.65,167200.0,11.6483,11.653,11.6483,11.653,167200.0
2007-10-17 12:10:00,24.65,24.67,24.6,24.61,731800.0,11.653,11.6625,11.6294,11.6341,731800.0
2007-10-17 12:20:00,24.6,24.62,24.58,24.6,373500.0,11.6294,11.6388,11.6199,11.6294,373500.0
2007-10-17 12:30:00,24.6,24.63,24.6,24.63,238600.0,11.6294,11.6436,11.6294,11.6436,238600.0
2007-10-17 12:40:00,24.62,24.65,24.61,24.65,379400.0,11.6388,11.653,11.6341,11.653,379400.0
2007-10-17 12:50:00,24.64,24.67,24.62,24.62,339600.0,11.6483,11.6625,11.6388,11.6388,339600.0
2007-10-17 13:00:00,24.62,24.64,24.58,24.6,496700.0,11.6388,11.6483,11.6199,11.6294,496700.0
2007-10-17 13:10:00,24.6,24.62,24.58,24.61,499100.0,11.6294,11.6388,11.6199,11.6341,499100.0
2007-10-17 13:20:00,24.62,24.62,24.58,24.59,539200.0,11.6388,11.6388,11.6199,11.6246,539200.0
2007-10-17 13:30:00,24.59,24.6,24.48,24.51,1050900.0,11.6246,11.6294,11.5726,11.5868,1050900.0
2007-10-17 13:40:00,24.51,24.52,24.44,24.47,582500.0,11.5868,11.5916,11.5537,11.5679,582500.0
2007-10-17 13:50:00,24.47,24.5,24.43,24.5,709600.0,11.5679,11.5821,11.549,11.5821,709600.0
2007-10-17 14:00:00,24.49,24.51,24.44,24.5,693100.0,11.5774,11.5868,11.5537,11.5821,693100.0
2007-10-17 14:10:00,24.5,24.55,24.49,24.52,746900.0,11.5821,11.6057,11.5774,11.5916,746900.0
2007-10-17 14:20:00,24.51,24.55,24.5,24.51,484300.0,11.5868,11.6057,11.5821,11.5868,484300.0
2007-10-17 14:30:00,24.51,24.53,24.48,24.53,585100.0,11.5868,11.5963,11.5726,11.5963,585100.0
2007-10-17 14:40:00,24.52,24.58,24.52,24.56,567300.0,11.5916,11.6199,11.5916,11.6105,567300.0
2007-10-17 14:50:00,24.57,24.58,24.5,24.58,718200.0,11.6152,11.6199,11.5821,11.6199,718200.0
2007-10-17 15:00:00,24.57,24.66,24.56,24.64,972500.0,11.6152,11.6577,11.6105,11.6483,972500.0
2007-10-17 15:10:00,24.64,24.66,24.62,24.65,766700.0,11.6483,11.6577,11.6388,11.653,766700.0
2007-10-17 15:20:00,24.64,24.66,24.63,24.64,624500.0,11.6483,11.6577,11.6436,11.6483,624500.0
2007-10-17 15:30:00,24.63,24.65,24.52,24.53,1319500.0,11.6436,11.653,11.5916,11.5963,1319500.0
2007-10-17 15:40:00,24.52,24.56,24.49,24.51,1463500.0,11.5916,11.6105,11.5774,11.5868,1463500.0
2007-10-17 15:50:00,24.5,24.55,24.48,24.55,3481500.0,11.5821,11.6057,11.5726,11.6057,3481500.0
2007-10-18 09:30:00,24.55,24.81,24.55,24.77,1901600.0,11.6057,11.7286,11.6057,11.7097,1901600.0
2007-10-18 09:40:00,24.77,24.79,24.73,24.77,1907300.0,11.7097,11.7192,11.6908,11.7097,1907300.0
2007-10-18 09:50:00,24.77,24.77,24.74,24.75,1055800.0,11.7097,11.7097,11.6956,11.7003,1055800.0
2007-10-18 10:00:00,24.76,24.86,24.75,24.8,2700700.0,11.705,11.7523,11.7003,11.7239,2700700.0
2007-10-18 10:10:00,24.79,24.82,24.78,24.81,860200.0,11.7192,11.7334,11.7145,11.7286,860200.0
2007-10-18 10:20:00,24.81,24.83,24.78,24.81,1624300.0,11.7286,11.7381,11.7145,11.7286,1624300.0
2007-10-18 10:30:00,24.81,24.81,24.7,24.73,1044200.0,11.7286,11.7286,11.6766,11.6908,1044200.0
2007-10-18 10:40:00,24.73,24.77,24.72,24.75,488200.0,11.6908,11.7097,11.6861,11.7003,488200.0
2007-10-18 10:50:00,24.75,24.79,24.75,24.78,343300.0,11.7003,11.7192,11.7003,11.7145,343300.0
2007-10-18 11:00:00,24.78,24.8,24.77,24.79,565600.0,11.7145,11.7239,11.7097,11.7192,565600.0
2007-10-18 11:10:00,24.79,24.79,24.72,24.73,980400.0,11.7192,11.7192,11.6861,11.6908,980400.0
2007-10-18 11:20:00,24.73,24.75,24.67,24.68,622000.0,11.6908,11.7003,11.6625,11.6672,622000.0
2007-10-18 11:30:00,24.68,24.71,24.59,24.62,1666600.0,11.6672,11.6814,11.6246,11.6388,1666600.0
2007-10-18 11:40:00,24.62,24.65,24.6,24.65,586800.0,11.6388,11.653,11.6294,11.653,586800.0
2007-10-18 11:50:00,24.64,24.67,24.64,24.67,458300.0,11.6483,11.6625,11.6483,11.6625,458300.0
2007-10-18 12:00:00,24.67,24.67,24.6,24.6,594600.0,11.6625,11.6625,11.6294,11.6294,594600.0
2007-10-18 12:10:00,24.61,24.65,24.6,24.6,507700.0,11.6341,11.653,11.6294,11.6294,507700.0
2007-10-18 12:20:00,24.6,24.67,24.58,24.65,518400.0,11.6294,11.6625,11.6199,11.653,518400.0
2007-10-18 12:30:00,24.64,24.65,24.63,24.65,311600.0,11.6483,11.653,11.6436,11.653,311600.0
2007-10-18 12:40:00,24.64,24.67,24.63,24.66,276700.0,11.6483,11.6625,11.6436,11.6577,276700.0
2007-10-18 12:50:00,24.67,24.69,24.65,24.66,535400.0,11.6625,11.6719,11.653,11.6577,535400.0
2007-10-18 13:00:00,24.66,24.69,24.66,24.68,372700.0,11.6577,11.6719,11.6577,11.6672,372700.0
2007-10-18 13:10:00,24.67,24.68,24.64,24.65,915000.0,11.6625,11.6672,11.6483,11.653,915000.0
2007-10-18 13:20:00,24.66,24.7,24.65,24.69,232700.0,11.6577,11.6766,11.653,11.6719,232700.0
2007-10-18 13:30:00,24.69,24.79,24.68,24.76,638400.0,11.6719,11.7192,11.6672,11.705,638400.0
2007-10-18 13:40:00,24.76,24.8,24.75,24.8,812100.0,11.705,11.7239,11.7003,11.7239,812100.0
2007-10-18 13:50:00,24.8,24.82,24.78,24.81,1393000.0,11.7239,11.7334,11.7145,11.7286,1393000.0
2007-10-18 14:00:00,24.82,24.87,24.75,24.87,2334800.0,11.7334,11.757,11.7003,11.757,2334800.0
2007-10-18 14:10:00,24.86,24.87,24.84,24.86,661700.0,11.7523,11.757,11.7428,11.7523,661700.0
2007-10-18 14:20:00,24.86,24.91,24.84,24.85,1452300.0,11.7523,11.7759,11.7428,11.7476,1452300.0
2007-10-18 14:30:00,24.85,24.89,24.83,24.84,1427400.0,11.7476,11.7665,11.7381,11.7428,1427400.0
2007-10-18 14:40:00,24.83,24.84,24.75,24.75,1267200.0,11.7381,11.7428,11.7003,11.7003,1267200.0
2007-10-18 14:50:00,24.75,24.81,24.75,24.75,1095900.0,11.7003,11.7286,11.7003,11.7003,1095900.0
2007-10-18 15:00:00,24.76,24.77,24.7,24.7,599300.0,11.705,11.7097,11.6766,11.6766,599300.0
2007-10-18 15:10:00,24.7,24.73,24.69,24.73,955000.0,11.6766,11.6908,11.6719,11.6908,955000.0
2007-10-18 15:20:00,24.73,24.73,24.65,24.66,1236500.0,11.6908,11.6908,11.653,11.6577,1236500.0
2007-10-18 15:30:00,24.67,24.7,24.65,24.67,1242800.0,11.6625,11.6766,11.653,11.6625,1242800.0
2007-10-18 15:40:00,24.67,24.69,24.61,24.64,2106000.0,11.6625,11.6719,11.6341,11.6483,2106000.0
2007-10-18 15:50:00,24.64,24.65,24.53,24.54,3067200.0,11.6483,11.653,11.5963,11.601,3067200.0
2007-10-19 09:30:00,24.53,24.53,24.42,24.49,5945300.0,11.5963,11.5963,11.5443,11.5774,5945300.0
2007-10-19 09:40:00,24.5,24.55,24.45,24.52,956600.0,11.5821,11.6057,11.5585,11.5916,956600.0
2007-10-19 09:50:00,24.52,24.53,24.46,24.47,1134600.0,11.5916,11.5963,11.5632,11.5679,1134600.0
2007-10-19 10:00:00,24.47,24.47,24.4,24.41,1078400.0,11.5679,11.5679,11.5348,11.5396,1078400.0
2007-10-19 10:10:00,24.41,24.42,24.29,24.3,1346700.0,11.5396,11.5443,11.4828,11.4876,1346700.0
2007-10-19 10:20:00,24.29,24.41,24.29,24.35,854700.0,11.4828,11.5396,11.4828,11.5112,854700.0
2007-10-19 10:30:00,24.36,24.36,24.29,24.33,1397000.0,11.5159,11.5159,11.4828,11.5017,1397000.0
2007-10-19 10:40:00,24.33,24.36,24.32,24.35,525100.0,11.5017,11.5159,11.497,11.5112,525100.0
2007-10-19 10:50:00,24.34,24.38,24.31,24.32,567000.0,11.5065,11.5254,11.4923,11.497,567000.0
2007-10-19 11:00:00,24.32,24.39,24.32,24.37,804200.0,11.497,11.5301,11.497,11.5206,804200.0
2007-10-19 11:10:00,24.36,24.42,24.36,24.38,530400.0,11.5159,11.5443,11.5159,11.5254,530400.0
2007-10-19 11:20:00,24.38,24.41,24.37,24.39,551600.0,11.5254,11.5396,11.5206,11.5301,551600.0
2007-10-19 11:30:00,24.4,24.4,23.36,24.38,679900.0,11.5348,11.5348,11.0432,11.5254,679900.0
2007-10-19 11:40:00,24.38,24.41,24.35,24.4,491500.0,11.5254,11.5396,11.5112,11.5348,491500.0
2007-10-19 11:50:00,24.39,24.49,24.39,24.44,633300.0,11.5301,11.5774,11.5301,11.5537,633300.0
2007-10-19 12:00:00,24.44,24.46,24.4,24.45,467800.0,11.5537,11.5632,11.5348,11.5585,467800.0
2007-10-19 12:10:00,24.45,24.46,24.44,24.46,285200.0,11.5585,11.5632,11.5537,11.5632,285200.0
2007-10-19 12:20:00,24.45,24.47,24.44,24.45,545000.0,11.5585,11.5679,11.5537,11.5585,545000.0
2007-10-19 12:30:00,24.45,24.48,24.44,24.45,400600.0,11.5585,11.5726,11.5537,11.5585,400600.0
2007-10-19 12:40:00,24.44,24.48,24.44,24.47,382200.0,11.5537,11.5726,11.5537,11.5679,382200.0
2007-10-19 12:50:00,24.46,24.47,24.45,24.46,231200.0,11.5632,11.5679,11.5585,11.5632,231200.0
2007-10-19 13:00:00,24.45,24.47,24.43,24.47,511300.0,11.5585,11.5679,11.549,11.5679,511300.0
2007-10-19 13:10:00,24.47,24.48,24.4,24.4,595700.0,11.5679,11.5726,11.5348,11.5348,595700.0
2007-10-19 13:20:00,24.4,24.41,24.38,24.38,861200.0,11.5348,11.5396,11.5254,11.5254,861200.0
2007-10-19 13:30:00,24.39,24.41,24.38,24.38,615400.0,11.5301,11.5396,11.5254,11.5254,615400.0
2007-10-19 13:40:00,24.39,24.42,24.38,24.42,463800.0,11.5301,11.5443,11.5254,11.5443,463800.0
2007-10-19 13:50:00,24.42,24.44,24.41,24.41,315900.0,11.5443,11.5537,11.5396,11.5396,315900.0
2007-10-19 14:00:00,24.41,24.41,24.39,24.39,537100.0,11.5396,11.5396,11.5301,11.5301,537100.0
2007-10-19 14:10:00,24.39,24.4,24.35,24.37,475700.0,11.5301,11.5348,11.5112,11.5206,475700.0
2007-10-19 14:20:00,24.37,24.37,24.31,24.32,1100800.0,11.5206,11.5206,11.4923,11.497,1100800.0
2007-10-19 14:30:00,24.31,24.33,24.29,24.3,870200.0,11.4923,11.5017,11.4828,11.4876,870200.0
2007-10-19 14:40:00,24.3,24.3,24.24,24.26,1315600.0,11.4876,11.4876,11.4592,11.4686,1315600.0
2007-10-19 14:50:00,24.26,24.27,24.2,24.24,1263300.0,11.4686,11.4734,11.4403,11.4592,1263300.0
2007-10-19 15:00:00,24.24,24.3,24.23,24.29,829000.0,11.4592,11.4876,11.4545,11.4828,829000.0
2007-10-19 15:10:00,24.29,24.29,24.2,24.21,953300.0,11.4828,11.4828,11.4403,11.445,953300.0
2007-10-19 15:20:00,24.22,24.25,24.19,24.22,1114800.0,11.4497,11.4639,11.4356,11.4497,1114800.0
2007-10-19 15:30:00,24.22,24.22,24.09,24.13,2549900.0,11.4497,11.4497,11.3883,11.4072,2549900.0
2007-10-19 15:40:00,24.13,24.13,24.02,24.08,2934600.0,11.4072,11.4072,11.3552,11.3835,2934600.0
2007-10-19 15:50:00,24.08,24.12,24.04,24.05,3925300.0,11.3835,11.4025,11.3646,11.3694,3925300.0
2007-10-22 09:30:00,24.0,24.0,23.88,23.89,2523000.0,11.3457,11.3457,11.289,11.2937,2523000.0
2007-10-22 09:40:00,23.88,23.91,23.87,23.9,1724900.0,11.289,11.3032,11.2843,11.2985,1724900.0
2007-10-22 09:50:00,23.9,23.94,23.88,23.89,1035500.0,11.2985,11.3174,11.289,11.2937,1035500.0
2007-10-22 10:00:00,23.89,23.92,23.88,23.91,896600.0,11.2937,11.3079,11.289,11.3032,896600.0
2007-10-22 10:10:00,23.9,23.98,23.9,23.9,967300.0,11.2985,11.3363,11.2985,11.2985,967300.0
2007-10-22 10:20:00,23.91,23.94,23.88,23.94,800700.0,11.3032,11.3174,11.289,11.3174,800700.0
2007-10-22 10:30:00,23.94,23.97,23.9,23.91,634600.0,11.3174,11.3315,11.2985,11.3032,634600.0
2007-10-22 10:40:00,23.92,23.96,23.9,23.92,627900.0,11.3079,11.3268,11.2985,11.3079,627900.0
2007-10-22 10:50:00,23.92,23.93,23.89,23.9,896900.0,11.3079,11.3126,11.2937,11.2985,896900.0
2007-10-22 11:00:00,23.9,23.95,23.88,23.94,653800.0,11.2985,11.3221,11.289,11.3174,653800.0
2007-10-22 11:10:00,23.94,23.97,23.9,23.92,596500.0,11.3174,11.3315,11.2985,11.3079,596500.0
2007-10-22 11:20:00,23.92,23.94,23.91,23.94,491900.0,11.3079,11.3174,11.3032,11.3174,491900.0
2007-10-22 11:30:00,23.94,23.97,23.9,23.93,867100.0,11.3174,11.3315,11.2985,11.3126,867100.0
2007-10-22 11:40:00,23.94,23.95,23.92,23.94,274400.0,11.3174,11.3221,11.3079,11.3174,274400.0
2007-10-22 11:50:00,23.94,23.98,23.93,23.97,658300.0,11.3174,11.3363,11.3126,11.3315,658300.0
2007-10-22 12:00:00,23.98,23.99,23.94,23.94,808900.0,11.3363,11.341,11.3174,11.3174,808900.0
2007-10-22 12:10:00,23.94,23.95,23.92,23.92,299000.0,11.3174,11.3221,11.3079,11.3079,299000.0
2007-10-22 12:20:00,23.92,23.97,23.92,23.95,519700.0,11.3079,11.3315,11.3079,11.3221,519700.0
2007-10-22 12:30:00,23.95,23.95,23.93,23.93,227800.0,11.3221,11.3221,11.3126,11.3126,227800.0
2007-10-22 12:40:00,23.93,23.99,23.92,23.98,402900.0,11.3126,11.341,11.3079,11.3363,402900.0
2007-10-22 12:50:00,23.98,24.05,23.98,24.05,678700.0,11.3363,11.3694,11.3363,11.3694,678700.0
2007-10-22 13:00:00,24.05,24.1,24.04,24.06,628700.0,11.3694,11.393,11.3646,11.3741,628700.0
2007-10-22 13:10:00,24.06,24.09,24.03,24.09,459700.0,11.3741,11.3883,11.3599,11.3883,459700.0
2007-10-22 13:20:00,24.09,24.1,24.01,24.09,946100.0,11.3883,11.393,11.3505,11.3883,946100.0
2007-10-22 13:30:00,24.1,24.12,23.92,24.05,566800.0,11.393,11.4025,11.3079,11.3694,566800.0
2007-10-22 13:40:00,24.06,24.07,24.03,24.07,359800.0,11.3741,11.3788,11.3599,11.3788,359800.0
2007-10-22 13:50:00,24.06,24.07,24.04,24.04,460300.0,11.3741,11.3788,11.3646,11.3646,460300.0
2007-10-22 14:00:00,24.04,24.06,24.03,24.05,373400.0,11.3646,11.3741,11.3599,11.3694,373400.0
2007-10-22 14:10:00,24.05,24.11,24.04,24.09,826800.0,11.3694,11.3977,11.3646,11.3883,826800.0
2007-10-22 14:20:00,24.1,24.15,24.09,24.11,1048500.0,11.393,11.4166,11.3883,11.3977,1048500.0
2007-10-22 14:30:00,24.11,24.13,24.01,24.04,1496700.0,11.3977,11.4072,11.3505,11.3646,1496700.0
2007-10-22 14:40:00,24.04,24.09,24.03,24.06,608900.0,11.3646,11.3883,11.3599,11.3741,608900.0
2007-10-22 14:50:00,24.06,24.07,23.97,23.98,872300.0,11.3741,11.3788,11.3315,11.3363,872300.0
2007-10-22 15:00:00,23.97,24.0,23.94,23.95,1352000.0,11.3315,11.3457,11.3174,11.3221,1352000.0
2007-10-22 15:10:00,23.95,23.96,23.91,23.91,1426100.0,11.3221,11.3268,11.3032,11.3032,1426100.0
2007-10-22 15:20:00,23.91,23.93,23.88,23.9,1556200.0,11.3032,11.3126,11.289,11.2985,1556200.0
2007-10-22 15:30:00,23.91,23.95,23.89,23.92,1505400.0,11.3032,11.3221,11.2937,11.3079,1505400.0
2007-10-22 15:40:00,23.92,24.0,23.91,24.0,2053900.0,11.3079,11.3457,11.3032,11.3457,2053900.0
2007-10-22 15:50:00,24.0,24.02,23.97,24.02,2114100.0,11.3457,11.3552,11.3315,11.3552,2114100.0
2007-10-23 09:30:00,24.13,24.19,24.05,24.09,1104700.0,11.4072,11.4356,11.3694,11.3883,1104700.0
2007-10-23 09:40:00,24.09,24.11,24.06,24.09,511000.0,11.3883,11.3977,11.3741,11.3883,511000.0
2007-10-23 09:50:00,24.1,24.21,24.09,24.2,1275100.0,11.393,11.445,11.3883,11.4403,1275100.0
2007-10-23 10:00:00,24.21,24.21,24.12,24.14,1286300.0,11.445,11.445,11.4025,11.4119,1286300.0
2007-10-23 10:10:00,24.14,24.16,24.1,24.1,846400.0,11.4119,11.4214,11.393,11.393,846400.0
2007-10-23 10:20:00,24.11,24.11,24.06,24.1,814400.0,11.3977,11.3977,11.3741,11.393,814400.0
2007-10-23 10:30:00,24.1,24.1,24.04,24.06,750700.0,11.393,11.393,11.3646,11.3741,750700.0
2007-10-23 10:40:00,24.06,24.07,24.0,24.04,794100.0,11.3741,11.3788,11.3457,11.3646,794100.0
2007-10-23 10:50:00,24.03,24.04,23.96,23.98,1145700.0,11.3599,11.3646,11.3268,11.3363,1145700.0
2007-10-23 11:00:00,23.98,23.99,23.92,23.98,692600.0,11.3363,11.341,11.3079,11.3363,692600.0
2007-10-23 11:10:00,23.98,24.02,23.95,24.0,693100.0,11.3363,11.3552,11.3221,11.3457,693100.0
2007-10-23 11:20:00,24.0,24.03,23.96,24.0,673900.0,11.3457,11.3599,11.3268,11.3457,673900.0
2007-10-23 11:30:00,24.0,24.04,23.98,24.01,366200.0,11.3457,11.3646,11.3363,11.3505,366200.0
2007-10-23 11:40:00,24.01,24.07,24.0,24.06,649400.0,11.3505,11.3788,11.3457,11.3741,649400.0
2007-10-23 11:50:00,24.05,24.09,24.03,24.04,756400.0,11.3694,11.3883,11.3599,11.3646,756400.0
2007-10-23 12:00:00,24.05,24.09,24.03,24.08,511900.0,11.3694,11.3883,11.3599,11.3835,511900.0
2007-10-23 12:10:00,24.08,24.09,24.05,24.08,369000.0,11.3835,11.3883,11.3694,11.3835,369000.0
2007-10-23 12:20:00,24.08,24.09,24.04,24.06,560100.0,11.3835,11.3883,11.3646,11.3741,560100.0
2007-10-23 12:30:00,24.05,24.08,24.02,24.08,385200.0,11.3694,11.3835,11.3552,11.3835,385200.0
2007-10-23 12:40:00,24.08,24.12,24.07,24.09,442500.0,11.3835,11.4025,11.3788,11.3883,442500.0
2007-10-23 12:50:00,24.09,24.1,24.05,24.07,327200.0,11.3883,11.393,11.3694,11.3788,327200.0
2007-10-23 13:00:00,24.06,24.09,24.05,24.09,408300.0,11.3741,11.3883,11.3694,11.3883,408300.0
2007-10-23 13:10:00,24.09,24.15,24.08,24.11,468100.0,11.3883,11.4166,11.3835,11.3977,468100.0
2007-10-23 13:20:00,24.11,24.12,24.07,24.08,460600.0,11.3977,11.4025,11.3788,11.3835,460600.0
2007-10-23 13:30:00,24.07,24.11,24.05,24.09,598200.0,11.3788,11.3977,11.3694,11.3883,598200.0
2007-10-23 13:40:00,24.08,24.11,24.06,24.07,794400.0,11.3835,11.3977,11.3741,11.3788,794400.0
2007-10-23 13:50:00,24.08,24.12,24.08,24.12,580300.0,11.3835,11.4025,11.3835,11.4025,580300.0
2007-10-23 14:00:00,24.12,24.14,24.11,24.12,408300.0,11.4025,11.4119,11.3977,11.4025,408300.0
2007-10-23 14:10:00,24.13,24.15,24.09,24.09,829900.0,11.4072,11.4166,11.3883,11.3883,829900.0
2007-10-23 14:20:00,24.1,24.11,24.06,24.07,781300.0,11.393,11.3977,11.3741,11.3788,781300.0
2007-10-23 14:30:00,24.08,24.08,24.01,24.01,594700.0,11.3835,11.3835,11.3505,11.3505,594700.0
2007-10-23 14:40:00,24.01,24.04,23.97,24.0,958600.0,11.3505,11.3646,11.3315,11.3457,958600.0
2007-10-23 14:50:00,24.0,24.03,24.0,24.01,460900.0,11.3457,11.3599,11.3457,11.3505,460900.0
2007-10-23 15:00:00,24.01,24.04,23.99,24.02,652700.0,11.3505,11.3646,11.341,11.3552,652700.0
2007-10-23 15:10:00,24.01,24.02,23.97,23.97,569200.0,11.3505,11.3552,11.3315,11.3315,569200.0
2007-10-23 15:20:00,23.97,24.01,23.95,24.0,916500.0,11.3315,11.3505,11.3221,11.3457,916500.0
2007-10-23 15:30:00,24.0,24.03,24.0,24.03,916300.0,11.3457,11.3599,11.3457,11.3599,916300.0
2007-10-23 15:40:00,24.03,24.06,23.99,23.99,1282100.0,11.3599,11.3741,11.341,11.341,1282100.0
2007-10-23 15:50:00,24.0,24.06,23.99,24.06,1998900.0,11.3457,11.3741,11.341,11.3741,1998900.0
2007-10-24 09:30:00,24.03,24.05,23.91,23.99,968500.0,11.3599,11.3694,11.3032,11.341,968500.0
2007-10-24 09:40:00,23.98,24.03,23.97,23.99,646300.0,11.3363,11.3599,11.3315,11.341,646300.0
2007-10-24 09:50:00,23.99,24.05,23.99,24.03,651300.0,11.341,11.3694,11.341,11.3599,651300.0
2007-10-24 10:00:00,24.03,24.03,23.96,23.97,870900.0,11.3599,11.3599,11.3268,11.3315,870900.0
2007-10-24 10:10:00,23.98,24.0,23.95,23.99,477100.0,11.3363,11.3457,11.3221,11.341,477100.0
2007-10-24 10:20:00,23.99,24.05,23.98,23.99,984600.0,11.341,11.3694,11.3363,11.341,984600.0
2007-10-24 10:30:00,23.99,23.99,23.9,23.91,1109100.0,11.341,11.341,11.2985,11.3032,1109100.0
2007-10-24 10:40:00,23.9,23.91,23.84,23.85,1182000.0,11.2985,11.3032,11.2701,11.2748,1182000.0
2007-10-24 10:50:00,23.84,23.89,23.82,23.86,858800.0,11.2701,11.2937,11.2606,11.2795,858800.0
2007-10-24 11:00:00,23.86,23.89,23.81,23.81,564300.0,11.2795,11.2937,11.2559,11.2559,564300.0
2007-10-24 11:10:00,23.81,23.84,23.8,23.81,781200.0,11.2559,11.2701,11.2512,11.2559,781200.0
2007-10-24 11:20:00,23.81,23.82,23.76,23.79,904500.0,11.2559,11.2606,11.2323,11.2465,904500.0
2007-10-24 11:30:00,23.79,23.85,23.78,23.84,900500.0,11.2465,11.2748,11.2417,11.2701,900500.0
2007-10-24 11:40:00,23.84,23.87,23.78,23.79,856100.0,11.2701,11.2843,11.2417,11.2465,856100.0
2007-10-24 11:50:00,23.79,23.81,23.78,23.8,582700.0,11.2465,11.2559,11.2417,11.2512,582700.0
2007-10-24 12:00:00,23.8,23.87,23.77,23.84,885500.0,11.2512,11.2843,11.237,11.2701,885500.0
2007-10-24 12:10:00,23.84,23.86,23.81,23.85,837200.0,11.2701,11.2795,11.2559,11.2748,837200.0
2007-10-24 12:20:00,23.85,23.87,23.82,23.82,680300.0,11.2748,11.2843,11.2606,11.2606,680300.0
2007-10-24 12:30:00,23.82,23.85,23.81,23.85,730300.0,11.2606,11.2748,11.2559,11.2748,730300.0
2007-10-24 12:40:00,23.84,23.87,23.81,23.81,658300.0,11.2701,11.2843,11.2559,11.2559,658300.0
2007-10-24 12:50:00,23.8,23.81,23.76,23.77,489800.0,11.2512,11.2559,11.2323,11.237,489800.0
2007-10-24 13:00:00,23.77,23.79,23.75,23.76,590000.0,11.237,11.2465,11.2275,11.2323,590000.0
2007-10-24 13:10:00,23.76,23.77,23.75,23.76,385900.0,11.2323,11.237,11.2275,11.2323,385900.0
2007-10-24 13:20:00,23.77,23.77,23.74,23.76,736900.0,11.237,11.237,11.2228,11.2323,736900.0
2007-10-24 13:30:00,23.76,23.77,23.75,23.75,670400.0,11.2323,11.237,11.2275,11.2275,670400.0
2007-10-24 13:40:00,23.75,23.76,23.71,23.71,1349600.0,11.2275,11.2323,11.2086,11.2086,1349600.0
2007-10-24 13:50:00,23.71,23.85,23.67,23.7,1260300.0,11.2086,11.2748,11.1897,11.2039,1260300.0
2007-10-24 14:00:00,23.7,23.71,23.62,23.67,1116200.0,11.2039,11.2086,11.1661,11.1897,1116200.0
2007-10-24 14:10:00,23.66,23.7,23.61,23.63,1092900.0,11.185,11.2039,11.1614,11.1708,1092900.0
2007-10-24 14:20:00,23.63,23.78,23.62,23.77,1745600.0,11.1708,11.2417,11.1661,11.237,1745600.0
2007-10-24 14:30:00,23.77,23.82,23.73,23.78,764300.0,11.237,11.2606,11.2181,11.2417,764300.0
2007-10-24 14:40:00,23.78,23.8,23.76,23.77,546900.0,11.2417,11.2512,11.2323,11.237,546900.0
2007-10-24 14:50:00,23.77,23.87,23.76,23.84,916700.0,11.237,11.2843,11.2323,11.2701,916700.0
2007-10-24 15:00:00,23.84,23.88,23.81,23.87,788900.0,11.2701,11.289,11.2559,11.2843,788900.0
2007-10-24 15:10:00,23.87,23.97,23.86,23.95,1074800.0,11.2843,11.3315,11.2795,11.3221,1074800.0
2007-10-24 15:20:00,23.94,24.02,23.91,24.02,1461400.0,11.3174,11.3552,11.3032,11.3552,1461400.0
2007-10-24 15:30:00,24.02,24.02,23.86,23.89,1322100.0,11.3552,11.3552,11.2795,11.2937,1322100.0
2007-10-24 15:40:00,23.89,23.91,23.81,23.82,1330900.0,11.2937,11.3032,11.2559,11.2606,1330900.0
2007-10-24 15:50:00,23.82,24.01,23.8,24.0,1896200.0,11.2606,11.3505,11.2512,11.3457,1896200.0
2007-10-25 09:30:00,24.19,24.31,24.13,24.14,3059100.0,11.4356,11.4923,11.4072,11.4119,3059100.0
2007-10-25 09:40:00,24.14,24.17,24.02,24.17,1039100.0,11.4119,11.4261,11.3552,11.4261,1039100.0
2007-10-25 09:50:00,24.16,24.18,24.07,24.09,849200.0,11.4214,11.4308,11.3788,11.3883,849200.0
2007-10-25 10:00:00,24.1,24.15,24.09,24.12,1028400.0,11.393,11.4166,11.3883,11.4025,1028400.0
2007-10-25 10:10:00,24.12,24.28,24.12,24.26,1049500.0,11.4025,11.4781,11.4025,11.4686,1049500.0
2007-10-25 10:20:00,24.25,24.26,24.1,24.12,997300.0,11.4639,11.4686,11.393,11.4025,997300.0
2007-10-25 10:30:00,24.12,24.13,24.03,24.03,721900.0,11.4025,11.4072,11.3599,11.3599,721900.0
2007-10-25 10:40:00,24.03,24.05,23.99,23.99,1128000.0,11.3599,11.3694,11.341,11.341,1128000.0
2007-10-25 10:50:00,24.0,24.1,23.99,24.09,907100.0,11.3457,11.393,11.341,11.3883,907100.0
2007-10-25 11:00:00,24.09,24.1,24.03,24.04,653600.0,11.3883,11.393,11.3599,11.3646,653600.0
2007-10-25 11:10:00,24.04,24.06,24.02,24.03,629800.0,11.3646,11.3741,11.3552,11.3599,629800.0
2007-10-25 11:20:00,24.03,24.13,24.03,24.11,783900.0,11.3599,11.4072,11.3599,11.3977,783900.0
2007-10-25 11:30:00,24.11,24.14,24.1,24.13,413900.0,11.3977,11.4119,11.393,11.4072,413900.0
2007-10-25 11:40:00,24.13,24.18,24.13,24.18,605000.0,11.4072,11.4308,11.4072,11.4308,605000.0
2007-10-25 11:50:00,24.17,24.18,24.06,24.09,714000.0,11.4261,11.4308,11.3741,11.3883,714000.0
2007-10-25 12:00:00,24.09,24.11,24.06,24.08,1047100.0,11.3883,11.3977,11.3741,11.3835,1047100.0
2007-10-25 12:10:00,24.08,24.14,24.04,24.13,1220600.0,11.3835,11.4119,11.3646,11.4072,1220600.0
2007-10-25 12:20:00,24.13,24.19,24.09,24.14,1191500.0,11.4072,11.4356,11.3883,11.4119,1191500.0
2007-10-25 12:30:00,24.13,24.14,24.06,24.09,585300.0,11.4072,11.4119,11.3741,11.3883,585300.0
2007-10-25 12:40:00,24.09,24.14,24.07,24.11,883400.0,11.3883,11.4119,11.3788,11.3977,883400.0
2007-10-25 12:50:00,24.1,24.14,24.0,24.11,435700.0,11.393,11.4119,11.3457,11.3977,435700.0
2007-10-25 13:00:00,24.1,24.17,24.1,24.15,1007000.0,11.393,11.4261,11.393,11.4166,1007000.0
2007-10-25 13:10:00,24.16,24.19,24.12,24.17,899900.0,11.4214,11.4356,11.4025,11.4261,899900.0
2007-10-25 13:20:00,24.17,24.18,24.1,24.13,1195300.0,11.4261,11.4308,11.393,11.4072,1195300.0
2007-10-25 13:30:00,24.12,24.15,24.11,24.11,527200.0,11.4025,11.4166,11.3977,11.3977,527200.0
2007-10-25 13:40:00,24.11,24.16,24.1,24.13,1499900.0,11.3977,11.4214,11.393,11.4072,1499900.0
2007-10-25 13:50:00,24.13,24.17,24.12,24.16,1034400.0,11.4072,11.4261,11.4025,11.4214,1034400.0
2007-10-25 14:00:00,24.15,24.16,24.07,24.11,1236700.0,11.4166,11.4214,11.3788,11.3977,1236700.0
2007-10-25 14:10:00,24.11,24.13,24.09,24.09,1024100.0,11.3977,11.4072,11.3883,11.3883,1024100.0
2007-10-25 14:20:00,24.1,24.18,24.07,24.16,1691800.0,11.393,11.4308,11.3788,11.4214,1691800.0
2007-10-25 14:30:00,24.16,24.2,24.16,24.19,1964000.0,11.4214,11.4403,11.4214,11.4356,1964000.0
2007-10-25 14:40:00,24.19,24.21,24.16,24.18,937200.0,11.4356,11.445,11.4214,11.4308,937200.0
2007-10-25 14:50:00,24.18,24.22,24.17,24.2,2168300.0,11.4308,11.4497,11.4261,11.4403,2168300.0
2007-10-25 15:00:00,24.2,24.2,24.14,24.18,869100.0,11.4403,11.4403,11.4119,11.4308,869100.0
2007-10-25 15:10:00,24.18,24.19,24.14,24.18,602600.0,11.4308,11.4356,11.4119,11.4308,602600.0
2007-10-25 15:20:00,24.17,24.29,24.16,24.28,1611700.0,11.4261,11.4828,11.4214,11.4781,1611700.0
2007-10-25 15:30:00,24.29,24.3,24.22,24.23,1250900.0,11.4828,11.4876,11.4497,11.4545,1250900.0
2007-10-25 15:40:00,24.23,24.35,24.23,24.3,1826800.0,11.4545,11.5112,11.4545,11.4876,1826800.0
2007-10-25 15:50:00,24.3,24.34,24.28,24.29,3408700.0,11.4876,11.5065,11.4781,11.4828,3408700.0
2007-10-26 09:30:00,24.31,24.31,24.12,24.17,1586500.0,11.4923,11.4923,11.4025,11.4261,1586500.0
2007-10-26 09:40:00,24.17,24.24,24.13,24.21,791100.0,11.4261,11.4592,11.4072,11.445,791100.0
2007-10-26 09:50:00,24.21,24.24,24.15,24.24,703000.0,11.445,11.4592,11.4166,11.4592,703000.0
2007-10-26 10:00:00,24.24,24.28,24.17,24.19,793500.0,11.4592,11.4781,11.4261,11.4356,793500.0
2007-10-26 10:10:00,24.18,24.25,24.18,24.22,468100.0,11.4308,11.4639,11.4308,11.4497,468100.0
2007-10-26 10:20:00,24.21,24.24,24.18,24.23,624700.0,11.445,11.4592,11.4308,11.4545,624700.0
2007-10-26 10:30:00,24.24,24.25,24.21,24.22,508400.0,11.4592,11.4639,11.445,11.4497,508400.0
2007-10-26 10:40:00,24.22,24.24,24.22,24.23,644100.0,11.4497,11.4592,11.4497,11.4545,644100.0
2007-10-26 10:50:00,24.23,24.24,24.19,24.21,755700.0,11.4545,11.4592,11.4356,11.445,755700.0
2007-10-26 11:00:00,24.22,24.27,24.21,24.26,641500.0,11.4497,11.4734,11.445,11.4686,641500.0
2007-10-26 11:10:00,24.26,24.31,24.26,24.28,666100.0,11.4686,11.4923,11.4686,11.4781,666100.0
2007-10-26 11:20:00,24.28,24.29,24.26,24.28,552100.0,11.4781,11.4828,11.4686,11.4781,552100.0
2007-10-26 11:30:00,24.28,24.31,24.27,24.27,464000.0,11.4781,11.4923,11.4734,11.4734,464000.0
2007-10-26 11:40:00,24.27,24.28,24.26,24.26,256100.0,11.4734,11.4781,11.4686,11.4686,256100.0
2007-10-26 11:50:00,24.26,24.27,24.21,24.21,469300.0,11.4686,11.4734,11.445,11.445,469300.0
2007-10-26 12:00:00,24.21,24.27,24.19,24.22,765900.0,11.445,11.4734,11.4356,11.4497,765900.0
2007-10-26 12:10:00,24.22,24.23,24.2,24.21,369500.0,11.4497,11.4545,11.4403,11.445,369500.0
2007-10-26 12:20:00,24.21,24.26,24.2,24.26,343800.0,11.445,11.4686,11.4403,11.4686,343800.0
2007-10-26 12:30:00,24.25,24.28,24.25,24.27,344000.0,11.4639,11.4781,11.4639,11.4734,344000.0
2007-10-26 12:40:00,24.27,24.29,24.23,24.24,628600.0,11.4734,11.4828,11.4545,11.4592,628600.0
2007-10-26 12:50:00,24.24,24.25,24.23,24.23,224200.0,11.4592,11.4639,11.4545,11.4545,224200.0
2007-10-26 13:00:00,24.23,24.25,24.21,24.22,511600.0,11.4545,11.4639,11.445,11.4497,511600.0
2007-10-26 13:10:00,24.22,24.23,24.21,24.23,411900.0,11.4497,11.4545,11.445,11.4545,411900.0
2007-10-26 13:20:00,24.22,24.24,24.22,24.23,238800.0,11.4497,11.4592,11.4497,11.4545,238800.0
2007-10-26 13:30:00,24.23,24.25,24.22,24.25,583300.0,11.4545,11.4639,11.4497,11.4639,583300.0
2007-10-26 13:40:00,24.25,24.27,24.24,24.27,424900.0,11.4639,11.4734,11.4592,11.4734,424900.0
2007-10-26 13:50:00,24.27,24.28,24.21,24.22,444000.0,11.4734,11.4781,11.445,11.4497,444000.0
2007-10-26 14:00:00,24.22,24.26,24.21,24.26,362400.0,11.4497,11.4686,11.445,11.4686,362400.0
2007-10-26 14:10:00,24.26,24.26,24.22,24.25,401800.0,11.4686,11.4686,11.4497,11.4639,401800.0
2007-10-26 14:20:00,24.25,24.29,24.24,24.25,602300.0,11.4639,11.4828,11.4592,11.4639,602300.0
2007-10-26 14:30:00,24.25,24.26,24.21,24.25,536900.0,11.4639,11.4686,11.445,11.4639,536900.0
2007-10-26 14:40:00,24.25,24.29,24.24,24.25,793700.0,11.4639,11.4828,11.4592,11.4639,793700.0
2007-10-26 14:50:00,24.25,24.27,24.22,24.22,612600.0,11.4639,11.4734,11.4497,11.4497,612600.0
2007-10-26 15:00:00,24.22,24.27,24.22,24.23,630100.0,11.4497,11.4734,11.4497,11.4545,630100.0
2007-10-26 15:10:00,24.23,24.25,24.21,24.23,584500.0,11.4545,11.4639,11.445,11.4545,584500.0
2007-10-26 15:20:00,24.23,24.25,24.21,24.23,600400.0,11.4545,11.4639,11.445,11.4545,600400.0
2007-10-26 15:30:00,24.23,24.29,24.22,24.29,1216100.0,11.4545,11.4828,11.4497,11.4828,1216100.0
2007-10-26 15:40:00,24.29,24.32,24.28,24.29,1696300.0,11.4828,11.497,11.4781,11.4828,1696300.0
2007-10-26 15:50:00,24.28,24.31,24.26,24.3,1874000.0,11.4781,11.4923,11.4686,11.4876,1874000.0
2007-10-29 09:30:00,24.29,24.31,24.22,24.26,1310000.0,11.4828,11.4923,11.4497,11.4686,1310000.0
2007-10-29 09:40:00,24.25,24.3,24.24,24.29,839500.0,11.4639,11.4876,11.4592,11.4828,839500.0
2007-10-29 09:50:00,24.29,24.3,24.27,24.28,667800.0,11.4828,11.4876,11.4734,11.4781,667800.0
2007-10-29 10:00:00,24.27,24.28,24.24,24.27,675700.0,11.4734,11.4781,11.4592,11.4734,675700.0
2007-10-29 10:10:00,24.28,24.29,24.26,24.27,502600.0,11.4781,11.4828,11.4686,11.4734,502600.0
2007-10-29 10:20:00,24.28,24.32,24.26,24.31,1062700.0,11.4781,11.497,11.4686,11.4923,1062700.0
2007-10-29 10:30:00,24.31,24.32,24.29,24.32,550100.0,11.4923,11.497,11.4828,11.497,550100.0
2007-10-29 10:40:00,24.32,24.32,24.29,24.31,872200.0,11.497,11.497,11.4828,11.4923,872200.0
2007-10-29 10:50:00,24.31,24.32,24.24,24.26,994600.0,11.4923,11.497,11.4592,11.4686,994600.0
2007-10-29 11:00:00,24.25,24.28,24.25,24.28,782100.0,11.4639,11.4781,11.4639,11.4781,782100.0
2007-10-29 11:10:00,24.28,24.29,24.25,24.29,699400.0,11.4781,11.4828,11.4639,11.4828,699400.0
2007-10-29 11:20:00,24.28,24.29,24.26,24.28,524400.0,11.4781,11.4828,11.4686,11.4781,524400.0
2007-10-29 11:30:00,24.27,24.33,24.27,24.32,548500.0,11.4734,11.5017,11.4734,11.497,548500.0
2007-10-29 11:40:00,24.32,24.33,24.31,24.31,635200.0,11.497,11.5017,11.4923,11.4923,635200.0
2007-10-29 11:50:00,24.32,24.32,24.31,24.32,403200.0,11.497,11.497,11.4923,11.497,403200.0
2007-10-29 12:00:00,24.31,24.36,24.31,24.36,591900.0,11.4923,11.5159,11.4923,11.5159,591900.0
2007-10-29 12:10:00,24.36,24.43,24.35,24.4,787200.0,11.5159,11.549,11.5112,11.5348,787200.0
2007-10-29 12:20:00,24.4,24.43,24.38,24.38,584900.0,11.5348,11.549,11.5254,11.5254,584900.0
2007-10-29 12:30:00,24.37,24.39,24.36,24.36,415900.0,11.5206,11.5301,11.5159,11.5159,415900.0
2007-10-29 12:40:00,24.36,24.38,24.35,24.38,326500.0,11.5159,11.5254,11.5112,11.5254,326500.0
2007-10-29 12:50:00,24.38,24.4,24.37,24.37,295800.0,11.5254,11.5348,11.5206,11.5206,295800.0
2007-10-29 13:00:00,24.38,24.44,24.36,24.43,494800.0,11.5254,11.5537,11.5159,11.549,494800.0
2007-10-29 13:10:00,24.43,24.49,24.43,24.47,824300.0,11.549,11.5774,11.549,11.5679,824300.0
2007-10-29 13:20:00,24.46,24.47,24.45,24.46,386400.0,11.5632,11.5679,11.5585,11.5632,386400.0
2007-10-29 13:30:00,24.46,24.49,24.45,24.49,377700.0,11.5632,11.5774,11.5585,11.5774,377700.0
2007-10-29 13:40:00,24.48,24.55,24.48,24.53,839500.0,11.5726,11.6057,11.5726,11.5963,839500.0
2007-10-29 13:50:00,24.53,24.54,24.51,24.51,818100.0,11.5963,11.601,11.5868,11.5868,818100.0
2007-10-29 14:00:00,24.51,24.53,24.5,24.51,456500.0,11.5868,11.5963,11.5821,11.5868,456500.0
2007-10-29 14:10:00,24.52,24.52,24.45,24.47,986400.0,11.5916,11.5916,11.5585,11.5679,986400.0
2007-10-29 14:20:00,24.48,24.49,24.47,24.48,336300.0,11.5726,11.5774,11.5679,11.5726,336300.0
2007-10-29 14:30:00,24.48,24.49,24.46,24.47,621100.0,11.5726,11.5774,11.5632,11.5679,621100.0
2007-10-29 14:40:00,24.47,24.51,24.47,24.5,479100.0,11.5679,11.5868,11.5679,11.5821,479100.0
2007-10-29 14:50:00,24.5,24.54,24.5,24.53,382400.0,11.5821,11.601,11.5821,11.5963,382400.0
2007-10-29 15:00:00,24.53,24.55,24.52,24.53,845700.0,11.5963,11.6057,11.5916,11.5963,845700.0
2007-10-29 15:10:00,24.53,24.55,24.51,24.51,761100.0,11.5963,11.6057,11.5868,11.5868,761100.0
2007-10-29 15:20:00,24.51,24.56,24.49,24.55,1968100.0,11.5868,11.6105,11.5774,11.6057,1968100.0
2007-10-29 15:30:00,24.55,24.56,24.53,24.54,1513600.0,11.6057,11.6105,11.5963,11.601,1513600.0
2007-10-29 15:40:00,24.54,24.56,24.53,24.54,1843100.0,11.601,11.6105,11.5963,11.601,1843100.0
2007-10-29 15:50:00,24.54,24.57,24.49,24.49,2386800.0,11.601,11.6152,11.5774,11.5774,2386800.0
2007-10-30 09:30:00,24.49,24.51,24.35,24.47,1106600.0,11.5774,11.5868,11.5112,11.5679,1106600.0
2007-10-30 09:40:00,24.48,24.56,24.41,24.56,398200.0,11.5726,11.6105,11.5396,11.6105,398200.0
2007-10-30 09:50:00,24.56,24.58,24.47,24.51,500300.0,11.6105,11.6199,11.5679,11.5868,500300.0
2007-10-30 10:00:00,24.5,24.55,24.49,24.51,503200.0,11.5821,11.6057,11.5774,11.5868,503200.0
2007-10-30 10:10:00,24.51,24.69,24.51,24.69,1098900.0,11.5868,11.6719,11.5868,11.6719,1098900.0
2007-10-30 10:20:00,24.69,24.73,24.63,24.71,1230400.0,11.6719,11.6908,11.6436,11.6814,1230400.0
2007-10-30 10:30:00,24.71,24.75,24.69,24.74,979000.0,11.6814,11.7003,11.6719,11.6956,979000.0
2007-10-30 10:40:00,24.74,24.75,24.65,24.7,814000.0,11.6956,11.7003,11.653,11.6766,814000.0
2007-10-30 10:50:00,24.69,24.74,24.68,24.74,559300.0,11.6719,11.6956,11.6672,11.6956,559300.0
2007-10-30 11:00:00,24.74,24.75,24.68,24.68,496700.0,11.6956,11.7003,11.6672,11.6672,496700.0
2007-10-30 11:10:00,24.69,24.7,24.66,24.66,551900.0,11.6719,11.6766,11.6577,11.6577,551900.0
2007-10-30 11:20:00,24.67,24.69,24.62,24.62,497500.0,11.6625,11.6719,11.6388,11.6388,497500.0
2007-10-30 11:30:00,24.63,24.63,24.56,24.57,796900.0,11.6436,11.6436,11.6105,11.6152,796900.0
2007-10-30 11:40:00,24.57,24.58,24.53,24.57,500000.0,11.6152,11.6199,11.5963,11.6152,500000.0
2007-10-30 11:50:00,24.57,24.61,24.53,24.6,497500.0,11.6152,11.6341,11.5963,11.6294,497500.0
2007-10-30 12:00:00,24.61,24.61,24.59,24.6,403700.0,11.6341,11.6341,11.6246,11.6294,403700.0
2007-10-30 12:10:00,24.6,24.62,24.56,24.61,391500.0,11.6294,11.6388,11.6105,11.6341,391500.0
2007-10-30 12:20:00,24.61,24.62,24.48,24.52,689100.0,11.6341,11.6388,11.5726,11.5916,689100.0
2007-10-30 12:30:00,24.52,24.53,24.46,24.47,567200.0,11.5916,11.5963,11.5632,11.5679,567200.0
2007-10-30 12:40:00,24.47,24.54,24.43,24.54,580400.0,11.5679,11.601,11.549,11.601,580400.0
2007-10-30 12:50:00,24.54,24.55,24.48,24.5,478000.0,11.601,11.6057,11.5726,11.5821,478000.0
2007-10-30 13:00:00,24.5,24.53,24.48,24.52,1249000.0,11.5821,11.5963,11.5726,11.5916,1249000.0
2007-10-30 13:10:00,24.51,24.56,24.5,24.55,452900.0,11.5868,11.6105,11.5821,11.6057,452900.0
2007-10-30 13:20:00,24.55,24.56,24.49,24.52,499000.0,11.6057,11.6105,11.5774,11.5916,499000.0
2007-10-30 13:30:00,24.53,24.54,24.5,24.52,510300.0,11.5963,11.601,11.5821,11.5916,510300.0
2007-10-30 13:40:00,24.52,24.54,24.51,24.53,336800.0,11.5916,11.601,11.5868,11.5963,336800.0
2007-10-30 13:50:00,24.54,24.57,24.5,24.53,695700.0,11.601,11.6152,11.5821,11.5963,695700.0
2007-10-30 14:00:00,24.53,24.55,24.51,24.54,415800.0,11.5963,11.6057,11.5868,11.601,415800.0
2007-10-30 14:10:00,24.53,24.56,24.53,24.54,461000.0,11.5963,11.6105,11.5963,11.601,461000.0
2007-10-30 14:20:00,24.55,24.56,24.52,24.53,489900.0,11.6057,11.6105,11.5916,11.5963,489900.0
2007-10-30 14:30:00,24.52,24.55,24.5,24.52,566800.0,11.5916,11.6057,11.5821,11.5916,566800.0
2007-10-30 14:40:00,24.52,24.52,24.51,24.51,328100.0,11.5916,11.5916,11.5868,11.5868,328100.0
2007-10-30 14:50:00,24.52,24.53,24.51,24.53,275200.0,11.5916,11.5963,11.5868,11.5963,275200.0
2007-10-30 15:00:00,24.53,24.53,24.52,24.52,345200.0,11.5963,11.5963,11.5916,11.5916,345200.0
2007-10-30 15:10:00,24.53,24.53,24.52,24.53,236800.0,11.5963,11.5963,11.5916,11.5963,236800.0
2007-10-30 15:20:00,24.53,24.53,24.45,24.47,998300.0,11.5963,11.5963,11.5585,11.5679,998300.0
2007-10-30 15:30:00,24.47,24.5,24.46,24.5,1035900.0,11.5679,11.5821,11.5632,11.5821,1035900.0
2007-10-30 15:40:00,24.49,24.5,24.38,24.4,1293400.0,11.5774,11.5821,11.5254,11.5348,1293400.0
2007-10-30 15:50:00,24.41,24.46,24.39,24.44,1868500.0,11.5396,11.5632,11.5301,11.5537,1868500.0
2007-10-31 09:30:00,24.56,24.57,24.43,24.52,790200.0,11.6105,11.6152,11.549,11.5916,790200.0
2007-10-31 09:40:00,24.52,24.58,24.52,24.54,837900.0,11.5916,11.6199,11.5916,11.601,837900.0
2007-10-31 09:50:00,24.55,24.56,24.46,24.52,482900.0,11.6057,11.6105,11.5632,11.5916,482900.0
2007-10-31 10:00:00,24.52,24.56,24.5,24.54,575500.0,11.5916,11.6105,11.5821,11.601,575500.0
2007-10-31 10:10:00,24.54,24.54,24.5,24.52,392100.0,11.601,11.601,11.5821,11.5916,392100.0
2007-10-31 10:20:00,24.52,24.53,24.52,24.53,149900.0,11.5916,11.5963,11.5916,11.5963,149900.0
2007-10-31 10:30:00,24.52,24.53,24.46,24.47,483000.0,11.5916,11.5963,11.5632,11.5679,483000.0
2007-10-31 10:40:00,24.47,24.52,24.47,24.49,281500.0,11.5679,11.5916,11.5679,11.5774,281500.0
2007-10-31 10:50:00,24.5,24.5,24.47,24.47,333600.0,11.5821,11.5821,11.5679,11.5679,333600.0
2007-10-31 11:00:00,24.47,24.47,24.42,24.44,722200.0,11.5679,11.5679,11.5443,11.5537,722200.0
2007-10-31 11:10:00,24.45,24.48,24.44,24.47,294000.0,11.5585,11.5726,11.5537,11.5679,294000.0
2007-10-31 11:20:00,24.46,24.53,24.46,24.53,637700.0,11.5632,11.5963,11.5632,11.5963,637700.0
2007-10-31 11:30:00,24.53,24.56,24.52,24.55,723100.0,11.5963,11.6105,11.5916,11.6057,723100.0
2007-10-31 11:40:00,24.54,24.55,24.5,24.52,499500.0,11.601,11.6057,11.5821,11.5916,499500.0
2007-10-31 11:50:00,24.52,24.54,24.49,24.51,521200.0,11.5916,11.601,11.5774,11.5868,521200.0
2007-10-31 12:00:00,24.52,24.56,24.52,24.55,589900.0,11.5916,11.6105,11.5916,11.6057,589900.0
2007-10-31 12:10:00,24.55,24.6,24.55,24.6,1010700.0,11.6057,11.6294,11.6057,11.6294,1010700.0
2007-10-31 12:20:00,24.6,24.63,24.59,24.61,657400.0,11.6294,11.6436,11.6246,11.6341,657400.0
2007-10-31 12:30:00,24.61,24.62,24.55,24.57,478100.0,11.6341,11.6388,11.6057,11.6152,478100.0
2007-10-31 12:40:00,24.56,24.57,24.54,24.56,397000.0,11.6105,11.6152,11.601,11.6105,397000.0
2007-10-31 12:50:00,24.55,24.56,24.54,24.54,420200.0,11.6057,11.6105,11.601,11.601,420200.0
2007-10-31 13:00:00,24.54,24.59,24.54,24.57,379100.0,11.601,11.6246,11.601,11.6152,379100.0
2007-10-31 13:10:00,24.58,24.59,24.56,24.59,273900.0,11.6199,11.6246,11.6105,11.6246,273900.0
2007-10-31 13:20:00,24.59,24.6,24.57,24.58,573700.0,11.6246,11.6294,11.6152,11.6199,573700.0
2007-10-31 13:30:00,24.57,24.58,24.52,24.53,542800.0,11.6152,11.6199,11.5916,11.5963,542800.0
2007-10-31 13:40:00,24.52,24.57,24.52,24.54,548800.0,11.5916,11.6152,11.5916,11.601,548800.0
2007-10-31 13:50:00,24.54,24.59,24.52,24.58,832000.0,11.601,11.6246,11.5916,11.6199,832000.0
2007-10-31 14:00:00,24.58,24.6,24.51,24.55,856200.0,11.6199,11.6294,11.5868,11.6057,856200.0
2007-10-31 14:10:00,24.55,24.59,24.45,24.55,1267300.0,11.6057,11.6246,11.5585,11.6057,1267300.0
2007-10-31 14:20:00,24.56,24.57,24.47,24.51,982700.0,11.6105,11.6152,11.5679,11.5868,982700.0
2007-10-31 14:30:00,24.51,24.55,24.46,24.47,726300.0,11.5868,11.6057,11.5632,11.5679,726300.0
2007-10-31 14:40:00,24.48,24.57,24.47,24.54,622100.0,11.5726,11.6152,11.5679,11.601,622100.0
2007-10-31 14:50:00,24.55,24.62,24.53,24.6,973200.0,11.6057,11.6388,11.5963,11.6294,973200.0
2007-10-31 15:00:00,24.59,24.62,24.56,24.62,756400.0,11.6246,11.6388,11.6105,11.6388,756400.0
2007-10-31 15:10:00,24.62,24.62,24.57,24.58,714800.0,11.6388,11.6388,11.6152,11.6199,714800.0
2007-10-31 15:20:00,24.58,24.59,24.54,24.56,819800.0,11.6199,11.6246,11.601,11.6105,819800.0
2007-10-31 15:30:00,24.57,24.6,24.56,24.58,812300.0,11.6152,11.6294,11.6105,11.6199,812300.0
2007-10-31 15:40:00,24.58,24.63,24.58,24.59,1275600.0,11.6199,11.6436,11.6199,11.6246,1275600.0
2007-10-31 15:50:00,24.59,24.62,24.59,24.61,1568900.0,11.6246,11.6388,11.6246,11.6341,1568900.0
2007-11-01 09:30:00,24.58,24.6,24.3,24.31,1731900.0,11.6199,11.6294,11.4876,11.4923,1731900.0
2007-11-01 09:40:00,24.33,24.4,24.28,24.32,993300.0,11.5017,11.5348,11.4781,11.497,993300.0
2007-11-01 09:50:00,24.33,24.44,24.31,24.43,915900.0,11.5017,11.5537,11.4923,11.549,915900.0
2007-11-01 10:00:00,24.43,24.43,24.3,24.33,1140800.0,11.549,11.549,11.4876,11.5017,1140800.0
2007-11-01 10:10:00,24.33,24.35,24.3,24.31,683200.0,11.5017,11.5112,11.4876,11.4923,683200.0
2007-11-01 10:20:00,24.3,24.34,24.3,24.3,833800.0,11.4876,11.5065,11.4876,11.4876,833800.0
2007-11-01 10:30:00,24.31,24.32,24.27,24.28,932100.0,11.4923,11.497,11.4734,11.4781,932100.0
2007-11-01 10:40:00,24.27,24.28,24.26,24.28,774000.0,11.4734,11.4781,11.4686,11.4781,774000.0
2007-11-01 10:50:00,24.28,24.3,24.23,24.24,1117600.0,11.4781,11.4876,11.4545,11.4592,1117600.0
2007-11-01 11:00:00,24.24,24.25,24.19,24.21,1101000.0,11.4592,11.4639,11.4356,11.445,1101000.0
2007-11-01 11:10:00,24.21,24.25,24.2,24.22,682900.0,11.445,11.4639,11.4403,11.4497,682900.0
2007-11-01 11:20:00,24.22,24.26,24.21,24.26,688200.0,11.4497,11.4686,11.445,11.4686,688200.0
2007-11-01 11:30:00,24.25,24.27,24.18,24.2,951300.0,11.4639,11.4734,11.4308,11.4403,951300.0
2007-11-01 11:40:00,24.2,24.21,24.16,24.19,918700.0,11.4403,11.445,11.4214,11.4356,918700.0
2007-11-01 11:50:00,24.18,24.19,24.13,24.14,859700.0,11.4308,11.4356,11.4072,11.4119,859700.0
2007-11-01 12:00:00,24.14,24.18,24.1,24.15,1182200.0,11.4119,11.4308,11.393,11.4166,1182200.0
2007-11-01 12:10:00,24.14,24.17,24.12,24.14,944900.0,11.4119,11.4261,11.4025,11.4119,944900.0
2007-11-01 12:20:00,24.14,24.17,24.13,24.14,774400.0,11.4119,11.4261,11.4072,11.4119,774400.0
2007-11-01 12:30:00,24.13,24.14,24.09,24.12,1322200.0,11.4072,11.4119,11.3883,11.4025,1322200.0
2007-11-01 12:40:00,24.12,24.15,24.04,24.04,1360200.0,11.4025,11.4166,11.3646,11.3646,1360200.0
2007-11-01 12:50:00,24.05,24.1,24.01,24.08,1369200.0,11.3694,11.393,11.3505,11.3835,1369200.0
2007-11-01 13:00:00,24.09,24.12,24.04,24.12,1059200.0,11.3883,11.4025,11.3646,11.4025,1059200.0
2007-11-01 13:10:00,24.13,24.15,24.09,24.12,772500.0,11.4072,11.4166,11.3883,11.4025,772500.0
2007-11-01 13:20:00,24.12,24.15,24.1,24.1,673600.0,11.4025,11.4166,11.393,11.393,673600.0
2007-11-01 13:30:00,24.1,24.11,24.04,24.06,821200.0,11.393,11.3977,11.3646,11.3741,821200.0
2007-11-01 13:40:00,24.05,24.12,24.05,24.1,555000.0,11.3694,11.4025,11.3694,11.393,555000.0
2007-11-01 13:50:00,24.1,24.11,24.02,24.04,763900.0,11.393,11.3977,11.3552,11.3646,763900.0
2007-11-01 14:00:00,24.03,24.1,24.03,24.1,736800.0,11.3599,11.393,11.3599,11.393,736800.0
2007-11-01 14:10:00,24.09,24.14,24.08,24.09,723600.0,11.3883,11.4119,11.3835,11.3883,723600.0
2007-11-01 14:20:00,24.09,24.1,24.06,24.08,511800.0,11.3883,11.393,11.3741,11.3835,511800.0
2007-11-01 14:30:00,24.07,24.15,24.07,24.14,509900.0,11.3788,11.4166,11.3788,11.4119,509900.0
2007-11-01 14:40:00,24.14,24.16,24.11,24.15,526200.0,11.4119,11.4214,11.3977,11.4166,526200.0
2007-11-01 14:50:00,24.15,24.15,24.1,24.13,754700.0,11.4166,11.4166,11.393,11.4072,754700.0
2007-11-01 15:00:00,24.13,24.14,24.1,24.13,607300.0,11.4072,11.4119,11.393,11.4072,607300.0
2007-11-01 15:10:00,24.12,24.13,24.04,24.05,1020600.0,11.4025,11.4072,11.3646,11.3694,1020600.0
2007-11-01 15:20:00,24.05,24.06,24.01,24.02,1425200.0,11.3694,11.3741,11.3505,11.3552,1425200.0
2007-11-01 15:30:00,24.02,24.05,24.0,24.0,2031900.0,11.3552,11.3694,11.3457,11.3457,2031900.0
2007-11-01 15:40:00,24.0,24.04,23.97,24.03,2468800.0,11.3457,11.3646,11.3315,11.3599,2468800.0
2007-11-01 15:50:00,24.03,24.04,23.91,23.94,3499000.0,11.3599,11.3646,11.3032,11.3174,3499000.0
2007-11-02 09:30:00,24.03,24.08,23.92,23.97,1218500.0,11.3599,11.3835,11.3079,11.3315,1218500.0
2007-11-02 09:40:00,23.96,24.09,23.92,23.92,836400.0,11.3268,11.3883,11.3079,11.3079,836400.0
2007-11-02 09:50:00,23.92,23.95,23.81,23.85,1291000.0,11.3079,11.3221,11.2559,11.2748,1291000.0
2007-11-02 10:00:00,23.84,23.94,23.81,23.92,1218700.0,11.2701,11.3174,11.2559,11.3079,1218700.0
2007-11-02 10:10:00,23.92,23.97,23.85,23.93,1197700.0,11.3079,11.3315,11.2748,11.3126,1197700.0
2007-11-02 10:20:00,23.93,24.02,23.9,24.02,993400.0,11.3126,11.3552,11.2985,11.3552,993400.0
2007-11-02 10:30:00,24.02,24.13,23.98,24.0,1080000.0,11.3552,11.4072,11.3363,11.3457,1080000.0
2007-11-02 10:40:00,24.0,24.03,23.92,23.92,864700.0,11.3457,11.3599,11.3079,11.3079,864700.0
2007-11-02 10:50:00,23.92,23.96,23.9,23.93,528900.0,11.3079,11.3268,11.2985,11.3126,528900.0
2007-11-02 11:00:00,23.94,23.95,23.86,23.86,895000.0,11.3174,11.3221,11.2795,11.2795,895000.0
2007-11-02 11:10:00,23.86,23.88,23.83,23.83,870500.0,11.2795,11.289,11.2654,11.2654,870500.0
2007-11-02 11:20:00,23.83,23.84,23.72,23.73,974800.0,11.2654,11.2701,11.2134,11.2181,974800.0
2007-11-02 11:30:00,23.72,23.74,23.68,23.73,1214000.0,11.2134,11.2228,11.1945,11.2181,1214000.0
2007-11-02 11:40:00,23.72,23.77,23.69,23.74,830000.0,11.2134,11.237,11.1992,11.2228,830000.0
2007-11-02 11:50:00,23.73,23.82,23.71,23.76,819300.0,11.2181,11.2606,11.2086,11.2323,819300.0
2007-11-02 12:00:00,23.77,23.83,23.76,23.8,781800.0,11.237,11.2654,11.2323,11.2512,781800.0
2007-11-02 12:10:00,23.79,23.83,23.76,23.8,811700.0,11.2465,11.2654,11.2323,11.2512,811700.0
2007-11-02 12:20:00,23.8,23.83,23.77,23.78,667200.0,11.2512,11.2654,11.237,11.2417,667200.0
2007-11-02 12:30:00,23.78,23.82,23.75,23.81,628100.0,11.2417,11.2606,11.2275,11.2559,628100.0
2007-11-02 12:40:00,23.81,23.94,23.81,23.87,942400.0,11.2559,11.3174,11.2559,11.2843,942400.0
2007-11-02 12:50:00,23.87,23.87,23.78,23.82,463700.0,11.2843,11.2843,11.2417,11.2606,463700.0
2007-11-02 13:00:00,23.82,23.89,23.8,23.84,641400.0,11.2606,11.2937,11.2512,11.2701,641400.0
2007-11-02 13:10:00,23.84,23.87,23.77,23.8,861200.0,11.2701,11.2843,11.237,11.2512,861200.0
2007-11-02 13:20:00,23.81,23.82,23.75,23.76,546000.0,11.2559,11.2606,11.2275,11.2323,546000.0
2007-11-02 13:30:00,23.76,23.78,23.75,23.76,338900.0,11.2323,11.2417,11.2275,11.2323,338900.0
2007-11-02 13:40:00,23.76,23.76,23.71,23.75,690800.0,11.2323,11.2323,11.2086,11.2275,690800.0
2007-11-02 13:50:00,23.75,23.77,23.7,23.7,637200.0,11.2275,11.237,11.2039,11.2039,637200.0
2007-11-02 14:00:00,23.7,23.77,23.7,23.73,679600.0,11.2039,11.237,11.2039,11.2181,679600.0
2007-11-02 14:10:00,23.72,23.76,23.7,23.73,515500.0,11.2134,11.2323,11.2039,11.2181,515500.0
2007-11-02 14:20:00,23.73,23.75,23.7,23.73,559700.0,11.2181,11.2275,11.2039,11.2181,559700.0
2007-11-02 14:30:00,23.73,23.74,23.64,23.64,905200.0,11.2181,11.2228,11.1755,11.1755,905200.0
2007-11-02 14:40:00,23.64,23.69,23.62,23.66,1024000.0,11.1755,11.1992,11.1661,11.185,1024000.0
2007-11-02 14:50:00,23.65,23.68,23.62,23.64,692200.0,11.1803,11.1945,11.1661,11.1755,692200.0
2007-11-02 15:00:00,23.64,23.66,23.6,23.63,1198800.0,11.1755,11.185,11.1566,11.1708,1198800.0
2007-11-02 15:10:00,23.63,23.69,23.62,23.69,849000.0,11.1708,11.1992,11.1661,11.1992,849000.0
2007-11-02 15:20:00,23.69,23.71,23.62,23.62,1471800.0,11.1992,11.2086,11.1661,11.1661,1471800.0
2007-11-02 15:30:00,23.62,23.67,23.6,23.63,1785700.0,11.1661,11.1897,11.1566,11.1708,1785700.0
2007-11-02 15:40:00,23.63,23.69,23.62,23.68,2051300.0,11.1708,11.1992,11.1661,11.1945,2051300.0
2007-11-02 15:50:00,23.69,23.71,23.64,23.68,3088500.0,11.1992,11.2086,11.1755,11.1945,3088500.0
2007-11-05 09:30:00,23.6,23.84,23.57,23.81,1496700.0,11.1566,11.2701,11.1425,11.2559,1496700.0
2007-11-05 09:40:00,23.8,23.84,23.74,23.77,528900.0,11.2512,11.2701,11.2228,11.237,528900.0
2007-11-05 09:50:00,23.77,23.79,23.72,23.77,670800.0,11.237,11.2465,11.2134,11.237,670800.0
2007-11-05 10:00:00,23.77,23.8,23.69,23.69,496200.0,11.237,11.2512,11.1992,11.1992,496200.0
2007-11-05 10:10:00,23.69,23.76,23.69,23.75,476300.0,11.1992,11.2323,11.1992,11.2275,476300.0
2007-11-05 10:20:00,23.75,23.78,23.69,23.7,625300.0,11.2275,11.2417,11.1992,11.2039,625300.0
2007-11-05 10:30:00,23.7,23.73,23.66,23.7,970900.0,11.2039,11.2181,11.185,11.2039,970900.0
2007-11-05 10:40:00,23.69,23.79,23.64,23.78,713800.0,11.1992,11.2465,11.1755,11.2417,713800.0
2007-11-05 10:50:00,23.77,23.78,23.66,23.68,703600.0,11.237,11.2417,11.185,11.1945,703600.0
2007-11-05 11:00:00,23.68,23.75,23.66,23.73,494800.0,11.1945,11.2275,11.185,11.2181,494800.0
2007-11-05 11:10:00,23.73,23.73,23.66,23.69,476700.0,11.2181,11.2181,11.185,11.1992,476700.0
2007-11-05 11:20:00,23.69,23.7,23.65,23.66,393700.0,11.1992,11.2039,11.1803,11.185,393700.0
2007-11-05 11:30:00,23.65,23.67,23.64,23.64,508300.0,11.1803,11.1897,11.1755,11.1755,508300.0
2007-11-05 11:40:00,23.64,23.72,23.64,23.69,579400.0,11.1755,11.2134,11.1755,11.1992,579400.0
2007-11-05 11:50:00,23.69,23.7,23.64,23.67,286500.0,11.1992,11.2039,11.1755,11.1897,286500.0
2007-11-05 12:00:00,23.67,23.69,23.61,23.62,636800.0,11.1897,11.1992,11.1614,11.1661,636800.0
2007-11-05 12:10:00,23.61,23.62,23.6,23.62,407000.0,11.1614,11.1661,11.1566,11.1661,407000.0
2007-11-05 12:20:00,23.62,23.63,23.59,23.63,360300.0,11.1661,11.1708,11.1519,11.1708,360300.0
2007-11-05 12:30:00,23.62,23.66,23.61,23.65,410800.0,11.1661,11.185,11.1614,11.1803,410800.0
2007-11-05 12:40:00,23.66,23.67,23.6,23.66,537700.0,11.185,11.1897,11.1566,11.185,537700.0
2007-11-05 12:50:00,23.66,23.67,23.63,23.67,267100.0,11.185,11.1897,11.1708,11.1897,267100.0
2007-11-05 13:00:00,23.67,23.69,23.62,23.64,380000.0,11.1897,11.1992,11.1661,11.1755,380000.0
2007-11-05 13:10:00,23.63,23.67,23.63,23.65,405100.0,11.1708,11.1897,11.1708,11.1803,405100.0
2007-11-05 13:20:00,23.65,23.66,23.63,23.64,357600.0,11.1803,11.185,11.1708,11.1755,357600.0
2007-11-05 13:30:00,23.64,23.64,23.6,23.62,531600.0,11.1755,11.1755,11.1566,11.1661,531600.0
2007-11-05 13:40:00,23.63,23.63,23.6,23.61,373900.0,11.1708,11.1708,11.1566,11.1614,373900.0
2007-11-05 13:50:00,23.6,23.64,23.57,23.6,682100.0,11.1566,11.1755,11.1425,11.1566,682100.0
2007-11-05 14:00:00,23.6,23.63,23.57,23.58,828700.0,11.1566,11.1708,11.1425,11.1472,828700.0
2007-11-05 14:10:00,23.58,23.6,23.55,23.59,1019200.0,11.1472,11.1566,11.133,11.1519,1019200.0
2007-11-05 14:20:00,23.59,23.6,23.52,23.56,635700.0,11.1519,11.1566,11.1188,11.1377,635700.0
2007-11-05 14:30:00,23.56,23.63,23.54,23.61,520200.0,11.1377,11.1708,11.1283,11.1614,520200.0
2007-11-05 14:40:00,23.61,23.69,23.59,23.69,728000.0,11.1614,11.1992,11.1519,11.1992,728000.0
2007-11-05 14:50:00,23.68,23.77,23.68,23.72,1003400.0,11.1945,11.237,11.1945,11.2134,1003400.0
2007-11-05 15:00:00,23.72,23.87,23.7,23.8,1507700.0,11.2134,11.2843,11.2039,11.2512,1507700.0
2007-11-05 15:10:00,23.8,23.81,23.76,23.8,847300.0,11.2512,11.2559,11.2323,11.2512,847300.0
2007-11-05 15:20:00,23.8,23.92,23.79,23.84,1296900.0,11.2512,11.3079,11.2465,11.2701,1296900.0
2007-11-05 15:30:00,23.85,23.86,23.77,23.78,1141200.0,11.2748,11.2795,11.237,11.2417,1141200.0
2007-11-05 15:40:00,23.77,23.78,23.68,23.68,1605500.0,11.237,11.2417,11.1945,11.1945,1605500.0
2007-11-05 15:50:00,23.68,23.7,23.64,23.67,1901200.0,11.1945,11.2039,11.1755,11.1897,1901200.0
2007-11-06 09:30:00,23.69,23.75,23.65,23.71,1113500.0,11.1992,11.2275,11.1803,11.2086,1113500.0
2007-11-06 09:40:00,23.71,23.73,23.68,23.71,497100.0,11.2086,11.2181,11.1945,11.2086,497100.0
2007-11-06 09:50:00,23.72,23.82,23.71,23.81,796200.0,11.2134,11.2606,11.2086,11.2559,796200.0
2007-11-06 10:00:00,23.81,23.92,23.79,23.91,1787400.0,11.2559,11.3079,11.2465,11.3032,1787400.0
2007-11-06 10:10:00,23.92,23.94,23.87,23.93,785000.0,11.3079,11.3174,11.2843,11.3126,785000.0
2007-11-06 10:20:00,23.93,23.94,23.89,23.92,643100.0,11.3126,11.3174,11.2937,11.3079,643100.0
2007-11-06 10:30:00,23.92,23.93,23.89,23.91,807800.0,11.3079,11.3126,11.2937,11.3032,807800.0
2007-11-06 10:40:00,23.91,23.98,23.9,23.9,1123500.0,11.3032,11.3363,11.2985,11.2985,1123500.0
2007-11-06 10:50:00,23.9,23.91,23.85,23.86,1073600.0,11.2985,11.3032,11.2748,11.2795,1073600.0
2007-11-06 11:00:00,23.86,23.9,23.85,23.89,654400.0,11.2795,11.2985,11.2748,11.2937,654400.0
2007-11-06 11:10:00,23.89,23.91,23.83,23.83,696200.0,11.2937,11.3032,11.2654,11.2654,696200.0
2007-11-06 11:20:00,23.83,23.87,23.8,23.82,970400.0,11.2654,11.2843,11.2512,11.2606,970400.0
2007-11-06 11:30:00,23.82,23.86,23.82,23.83,567600.0,11.2606,11.2795,11.2606,11.2654,567600.0
2007-11-06 11:40:00,23.83,23.85,23.8,23.8,586700.0,11.2654,11.2748,11.2512,11.2512,586700.0
2007-11-06 11:50:00,23.8,23.87,23.76,23.84,1051000.0,11.2512,11.2843,11.2323,11.2701,1051000.0
2007-11-06 12:00:00,23.84,23.85,23.75,23.84,705100.0,11.2701,11.2748,11.2275,11.2701,705100.0
2007-11-06 12:10:00,23.84,23.91,23.84,23.91,528700.0,11.2701,11.3032,11.2701,11.3032,528700.0
2007-11-06 12:20:00,23.91,23.92,23.87,23.89,484800.0,11.3032,11.3079,11.2843,11.2937,484800.0
2007-11-06 12:30:00,23.88,23.93,23.88,23.92,499500.0,11.289,11.3126,11.289,11.3079,499500.0
2007-11-06 12:40:00,23.93,23.94,23.92,23.92,294600.0,11.3126,11.3174,11.3079,11.3079,294600.0
2007-11-06 12:50:00,23.92,23.94,23.91,23.93,295900.0,11.3079,11.3174,11.3032,11.3126,295900.0
2007-11-06 13:00:00,23.93,23.95,23.92,23.93,396000.0,11.3126,11.3221,11.3079,11.3126,396000.0
2007-11-06 13:10:00,23.92,23.96,23.92,23.94,676100.0,11.3079,11.3268,11.3079,11.3174,676100.0
2007-11-06 13:20:00,23.94,23.99,23.94,23.96,784100.0,11.3174,11.341,11.3174,11.3268,784100.0
2007-11-06 13:30:00,23.96,23.98,23.95,23.97,667300.0,11.3268,11.3363,11.3221,11.3315,667300.0
2007-11-06 13:40:00,23.97,23.97,23.91,23.94,664300.0,11.3315,11.3315,11.3032,11.3174,664300.0
2007-11-06 13:50:00,23.94,23.95,23.87,23.88,542500.0,11.3174,11.3221,11.2843,11.289,542500.0
2007-11-06 14:00:00,23.88,23.9,23.86,23.86,870100.0,11.289,11.2985,11.2795,11.2795,870100.0
2007-11-06 14:10:00,23.87,23.9,23.85,23.87,637000.0,11.2843,11.2985,11.2748,11.2843,637000.0
2007-11-06 14:20:00,23.87,23.88,23.67,23.84,854000.0,11.2843,11.289,11.1897,11.2701,854000.0
2007-11-06 14:30:00,23.85,23.87,23.83,23.85,452000.0,11.2748,11.2843,11.2654,11.2748,452000.0
2007-11-06 14:40:00,23.84,23.88,23.84,23.86,418300.0,11.2701,11.289,11.2701,11.2795,418300.0
2007-11-06 14:50:00,23.86,23.88,23.85,23.86,570000.0,11.2795,11.289,11.2748,11.2795,570000.0
2007-11-06 15:00:00,23.86,23.87,23.84,23.85,776200.0,11.2795,11.2843,11.2701,11.2748,776200.0
2007-11-06 15:10:00,23.85,23.85,23.81,23.85,1079900.0,11.2748,11.2748,11.2559,11.2748,1079900.0
2007-11-06 15:20:00,23.85,23.9,23.84,23.87,1016600.0,11.2748,11.2985,11.2701,11.2843,1016600.0
2007-11-06 15:30:00,23.87,23.92,23.86,23.92,892700.0,11.2843,11.3079,11.2795,11.3079,892700.0
2007-11-06 15:40:00,23.92,23.93,23.87,23.9,1559700.0,11.3079,11.3126,11.2843,11.2985,1559700.0
2007-11-06 15:50:00,23.9,23.95,23.89,23.95,2512300.0,11.2985,11.3221,11.2937,11.3221,2512300.0
2007-11-07 09:30:00,23.63,23.68,23.4,23.55,1834800.0,11.3097,11.3337,11.1997,11.2714,1834800.0
2007-11-07 09:40:00,23.55,23.61,23.52,23.59,790700.0,11.2714,11.3002,11.2571,11.2906,790700.0
2007-11-07 09:50:00,23.58,23.6,23.51,23.56,1076600.0,11.2858,11.2954,11.2523,11.2762,1076600.0
2007-11-07 10:00:00,23.57,23.62,23.53,23.59,671400.0,11.281,11.3049,11.2619,11.2906,671400.0
2007-11-07 10:10:00,23.58,23.64,23.56,23.63,546800.0,11.2858,11.3145,11.2762,11.3097,546800.0
2007-11-07 10:20:00,23.63,23.63,23.56,23.6,592700.0,11.3097,11.3097,11.2762,11.2954,592700.0
2007-11-07 10:30:00,23.61,23.66,23.6,23.6,927500.0,11.3002,11.3241,11.2954,11.2954,927500.0
2007-11-07 10:40:00,23.6,23.7,23.6,23.67,609400.0,11.2954,11.3432,11.2954,11.3289,609400.0
2007-11-07 10:50:00,23.67,23.74,23.67,23.68,740400.0,11.3289,11.3624,11.3289,11.3337,740400.0
2007-11-07 11:00:00,23.68,23.76,23.66,23.76,1103500.0,11.3337,11.372,11.3241,11.372,1103500.0
2007-11-07 11:10:00,23.75,23.83,23.73,23.76,1277700.0,11.3672,11.4055,11.3576,11.372,1277700.0
2007-11-07 11:20:00,23.76,23.78,23.74,23.75,475500.0,11.372,11.3815,11.3624,11.3672,475500.0
2007-11-07 11:30:00,23.75,23.76,23.7,23.7,510500.0,11.3672,11.372,11.3432,11.3432,510500.0
2007-11-07 11:40:00,23.71,23.75,23.7,23.72,495100.0,11.348,11.3672,11.3432,11.3528,495100.0
2007-11-07 11:50:00,23.73,23.73,23.7,23.72,525400.0,11.3576,11.3576,11.3432,11.3528,525400.0
2007-11-07 12:00:00,23.72,23.72,23.6,23.62,692600.0,11.3528,11.3528,11.2954,11.3049,692600.0
2007-11-07 12:10:00,23.62,23.63,23.56,23.57,1066600.0,11.3049,11.3097,11.2762,11.281,1066600.0
2007-11-07 12:20:00,23.57,23.61,23.55,23.61,507700.0,11.281,11.3002,11.2714,11.3002,507700.0
2007-11-07 12:30:00,23.61,23.66,23.6,23.65,662900.0,11.3002,11.3241,11.2954,11.3193,662900.0
2007-11-07 12:40:00,23.65,23.65,23.58,23.6,429600.0,11.3193,11.3193,11.2858,11.2954,429600.0
2007-11-07 12:50:00,23.59,23.64,23.58,23.59,655100.0,11.2906,11.3145,11.2858,11.2906,655100.0
2007-11-07 13:00:00,23.59,23.61,23.55,23.58,783500.0,11.2906,11.3002,11.2714,11.2858,783500.0
2007-11-07 13:10:00,23.58,23.58,23.44,23.48,1277000.0,11.2858,11.2858,11.2188,11.2379,1277000.0
2007-11-07 13:20:00,23.48,23.53,23.43,23.49,905200.0,11.2379,11.2619,11.214,11.2427,905200.0
2007-11-07 13:30:00,23.49,23.55,23.47,23.47,753000.0,11.2427,11.2714,11.2332,11.2332,753000.0
2007-11-07 13:40:00,23.47,23.6,23.46,23.52,450000.0,11.2332,11.2954,11.2284,11.2571,450000.0
2007-11-07 13:50:00,23.52,23.57,23.49,23.53,700200.0,11.2571,11.281,11.2427,11.2619,700200.0
2007-11-07 14:00:00,23.54,23.54,23.48,23.53,517100.0,11.2667,11.2667,11.2379,11.2619,517100.0
2007-11-07 14:10:00,23.54,23.56,23.5,23.52,663100.0,11.2667,11.2762,11.2475,11.2571,663100.0
2007-11-07 14:20:00,23.52,23.61,23.52,23.6,824400.0,11.2571,11.3002,11.2571,11.2954,824400.0
2007-11-07 14:30:00,23.6,23.6,23.55,23.58,544200.0,11.2954,11.2954,11.2714,11.2858,544200.0
2007-11-07 14:40:00,23.58,23.63,23.56,23.57,811500.0,11.2858,11.3097,11.2762,11.281,811500.0
2007-11-07 14:50:00,23.57,23.57,23.51,23.52,1266400.0,11.281,11.281,11.2523,11.2571,1266400.0
2007-11-07 15:00:00,23.53,23.59,23.52,23.58,600300.0,11.2619,11.2906,11.2571,11.2858,600300.0
2007-11-07 15:10:00,23.59,23.59,23.53,23.54,953800.0,11.2906,11.2906,11.2619,11.2667,953800.0
2007-11-07 15:20:00,23.53,23.56,23.44,23.48,1526900.0,11.2619,11.2762,11.2188,11.2379,1526900.0
2007-11-07 15:30:00,23.47,23.48,23.39,23.39,1650900.0,11.2332,11.2379,11.1949,11.1949,1650900.0
2007-11-07 15:40:00,23.39,23.47,23.38,23.4,2470000.0,11.1949,11.2332,11.1901,11.1997,2470000.0
2007-11-07 15:50:00,23.4,23.4,23.29,23.3,2669600.0,11.1997,11.1997,11.147,11.1518,2669600.0
2007-11-08 09:30:00,23.42,23.42,23.22,23.28,5242900.0,11.2092,11.2092,11.1135,11.1422,5242900.0
2007-11-08 09:40:00,23.28,23.29,23.19,23.22,1871700.0,11.1422,11.147,11.0991,11.1135,1871700.0
2007-11-08 09:50:00,23.22,23.22,23.11,23.14,1840400.0,11.1135,11.1135,11.0609,11.0752,1840400.0
2007-11-08 10:00:00,23.14,23.15,23.01,23.03,2032900.0,11.0752,11.08,11.013,11.0226,2032900.0
2007-11-08 10:10:00,23.02,23.13,22.99,23.1,2081100.0,11.0178,11.0704,11.0034,11.0561,2081100.0
2007-11-08 10:20:00,23.11,23.18,23.1,23.14,1283900.0,11.0609,11.0944,11.0561,11.0752,1283900.0
2007-11-08 10:30:00,23.14,23.15,23.06,23.07,1427700.0,11.0752,11.08,11.0369,11.0417,1427700.0
2007-11-08 10:40:00,23.06,23.07,23.01,23.01,1296400.0,11.0369,11.0417,11.013,11.013,1296400.0
2007-11-08 10:50:00,23.01,23.12,23.01,23.11,1407800.0,11.013,11.0656,11.013,11.0609,1407800.0
2007-11-08 11:00:00,23.1,23.19,23.1,23.15,1433600.0,11.0561,11.0991,11.0561,11.08,1433600.0
2007-11-08 11:10:00,23.15,23.2,23.11,23.11,870500.0,11.08,11.1039,11.0609,11.0609,870500.0
2007-11-08 11:20:00,23.11,23.12,23.05,23.08,1560100.0,11.0609,11.0656,11.0321,11.0465,1560100.0
2007-11-08 11:30:00,23.07,23.08,23.01,23.02,951400.0,11.0417,11.0465,11.013,11.0178,951400.0
2007-11-08 11:40:00,23.03,23.12,23.01,23.03,1048200.0,11.0226,11.0656,11.013,11.0226,1048200.0
2007-11-08 11:50:00,23.03,23.04,23.0,23.01,1737200.0,11.0226,11.0273,11.0082,11.013,1737200.0
2007-11-08 12:00:00,23.02,23.09,23.0,23.02,1012400.0,11.0178,11.0513,11.0082,11.0178,1012400.0
2007-11-08 12:10:00,23.02,23.1,23.01,23.06,630900.0,11.0178,11.0561,11.013,11.0369,630900.0
2007-11-08 12:20:00,23.05,23.06,23.02,23.04,812500.0,11.0321,11.0369,11.0178,11.0273,812500.0
2007-11-08 12:30:00,23.05,23.2,23.01,23.05,959700.0,11.0321,11.1039,11.013,11.0321,959700.0
2007-11-08 12:40:00,23.05,23.08,23.01,23.04,1090700.0,11.0321,11.0465,11.013,11.0273,1090700.0
2007-11-08 12:50:00,23.04,23.16,23.02,23.12,1038100.0,11.0273,11.0848,11.0178,11.0656,1038100.0
2007-11-08 13:00:00,23.12,23.13,23.07,23.1,1103900.0,11.0656,11.0704,11.0417,11.0561,1103900.0
2007-11-08 13:10:00,23.09,23.25,23.09,23.21,1375300.0,11.0513,11.1279,11.0513,11.1087,1375300.0
2007-11-08 13:20:00,23.21,23.21,23.07,23.08,1569600.0,11.1087,11.1087,11.0417,11.0465,1569600.0
2007-11-08 13:30:00,23.08,23.09,23.03,23.09,1177100.0,11.0465,11.0513,11.0226,11.0513,1177100.0
2007-11-08 13:40:00,23.09,23.16,23.02,23.06,740900.0,11.0513,11.0848,11.0178,11.0369,740900.0
2007-11-08 13:50:00,23.07,23.15,23.06,23.13,817200.0,11.0417,11.08,11.0369,11.0704,817200.0
2007-11-08 14:00:00,23.13,23.13,23.05,23.05,938200.0,11.0704,11.0704,11.0321,11.0321,938200.0
2007-11-08 14:10:00,23.05,23.08,23.04,23.07,1041600.0,11.0321,11.0465,11.0273,11.0417,1041600.0
2007-11-08 14:20:00,23.07,23.08,23.04,23.06,824700.0,11.0417,11.0465,11.0273,11.0369,824700.0
2007-11-08 14:30:00,23.05,23.09,23.04,23.05,985400.0,11.0321,11.0513,11.0273,11.0321,985400.0
2007-11-08 14:40:00,23.04,23.05,23.02,23.04,1141600.0,11.0273,11.0321,11.0178,11.0273,1141600.0
2007-11-08 14:50:00,23.04,23.14,23.02,23.13,1450400.0,11.0273,11.0752,11.0178,11.0704,1450400.0
2007-11-08 15:00:00,23.13,23.18,23.07,23.11,1521100.0,11.0704,11.0944,11.0417,11.0609,1521100.0
2007-11-08 15:10:00,23.12,23.17,23.08,23.17,1044100.0,11.0656,11.0896,11.0465,11.0896,1044100.0
2007-11-08 15:20:00,23.17,23.21,23.16,23.19,1562800.0,11.0896,11.1087,11.0848,11.0991,1562800.0
2007-11-08 15:30:00,23.19,23.22,23.13,23.16,1760800.0,11.0991,11.1135,11.0704,11.0848,1760800.0
2007-11-08 15:40:00,23.16,23.21,23.08,23.11,2271200.0,11.0848,11.1087,11.0465,11.0609,2271200.0
2007-11-08 15:50:00,23.11,23.15,23.08,23.11,2790800.0,11.0609,11.08,11.0465,11.0609,2790800.0
2007-11-09 09:30:00,23.11,23.11,23.0,23.02,1457600.0,11.0609,11.0609,11.0082,11.0178,1457600.0
2007-11-09 09:40:00,23.02,23.1,23.0,23.08,1058300.0,11.0178,11.0561,11.0082,11.0465,1058300.0
2007-11-09 09:50:00,23.08,23.1,23.01,23.01,1409700.0,11.0465,11.0561,11.013,11.013,1409700.0
2007-11-09 10:00:00,23.02,23.03,22.95,22.99,1762400.0,11.0178,11.0226,10.9843,11.0034,1762400.0
2007-11-09 10:10:00,22.99,23.04,22.97,23.03,1148100.0,11.0034,11.0273,10.9938,11.0226,1148100.0
2007-11-09 10:20:00,23.03,23.04,23.0,23.01,747900.0,11.0226,11.0273,11.0082,11.013,747900.0
2007-11-09 10:30:00,23.0,23.02,22.92,22.98,1541000.0,11.0082,11.0178,10.9699,10.9986,1541000.0
2007-11-09 10:40:00,22.98,23.05,22.96,23.0,1499600.0,10.9986,11.0321,10.9891,11.0082,1499600.0
2007-11-09 10:50:00,23.0,23.03,22.98,23.02,881700.0,11.0082,11.0226,10.9986,11.0178,881700.0
2007-11-09 11:00:00,23.02,23.03,22.95,22.97,921000.0,11.0178,11.0226,10.9843,10.9938,921000.0
2007-11-09 11:10:00,22.96,23.0,22.95,22.98,1722000.0,10.9891,11.0082,10.9843,10.9986,1722000.0
2007-11-09 11:20:00,22.98,23.02,22.97,23.0,1043200.0,10.9986,11.0178,10.9938,11.0082,1043200.0
2007-11-09 11:30:00,23.0,23.06,22.98,23.02,1078600.0,11.0082,11.0369,10.9986,11.0178,1078600.0
2007-11-09 11:40:00,23.02,23.1,23.01,23.08,735900.0,11.0178,11.0561,11.013,11.0465,735900.0
2007-11-09 11:50:00,23.08,23.1,23.04,23.09,816600.0,11.0465,11.0561,11.0273,11.0513,816600.0
2007-11-09 12:00:00,23.09,23.09,22.99,23.01,1313600.0,11.0513,11.0513,11.0034,11.013,1313600.0
2007-11-09 12:10:00,23.01,23.03,22.98,23.02,596300.0,11.013,11.0226,10.9986,11.0178,596300.0
2007-11-09 12:20:00,23.02,23.03,22.99,23.02,567500.0,11.0178,11.0226,11.0034,11.0178,567500.0
2007-11-09 12:30:00,23.01,23.04,22.98,23.0,645800.0,11.013,11.0273,10.9986,11.0082,645800.0
2007-11-09 12:40:00,23.0,23.03,22.98,23.01,982600.0,11.0082,11.0226,10.9986,11.013,982600.0
2007-11-09 12:50:00,23.0,23.01,22.96,22.99,1076500.0,11.0082,11.013,10.9891,11.0034,1076500.0
2007-11-09 13:00:00,22.98,23.01,22.94,22.95,856100.0,10.9986,11.013,10.9795,10.9843,856100.0
2007-11-09 13:10:00,22.95,22.99,22.92,22.99,778500.0,10.9843,11.0034,10.9699,11.0034,778500.0
2007-11-09 13:20:00,22.98,23.01,22.95,22.98,797100.0,10.9986,11.013,10.9843,10.9986,797100.0
2007-11-09 13:30:00,22.98,23.0,22.96,22.98,396000.0,10.9986,11.0082,10.9891,10.9986,396000.0
2007-11-09 13:40:00,22.98,23.01,22.97,23.01,367700.0,10.9986,11.013,10.9938,11.013,367700.0
2007-11-09 13:50:00,23.01,23.02,22.97,22.98,617400.0,11.013,11.0178,10.9938,10.9986,617400.0
2007-11-09 14:00:00,22.98,23.03,22.96,23.01,1021500.0,10.9986,11.0226,10.9891,11.013,1021500.0
2007-11-09 14:10:00,23.02,23.07,23.0,23.07,641600.0,11.0178,11.0417,11.0082,11.0417,641600.0
2007-11-09 14:20:00,23.07,23.13,23.06,23.08,1154100.0,11.0417,11.0704,11.0369,11.0465,1154100.0
2007-11-09 14:30:00,23.09,23.12,23.05,23.12,1231800.0,11.0513,11.0656,11.0321,11.0656,1231800.0
2007-11-09 14:40:00,23.12,23.18,23.02,23.1,1042900.0,11.0656,11.0944,11.0178,11.0561,1042900.0
2007-11-09 14:50:00,23.09,23.1,23.01,23.03,1162100.0,11.0513,11.0561,11.013,11.0226,1162100.0
2007-11-09 15:00:00,23.02,23.06,23.02,23.05,908800.0,11.0178,11.0369,11.0178,11.0321,908800.0
2007-11-09 15:10:00,23.05,23.06,23.02,23.06,1088000.0,11.0321,11.0369,11.0178,11.0369,1088000.0
2007-11-09 15:20:00,23.06,23.09,23.03,23.04,926300.0,11.0369,11.0513,11.0226,11.0273,926300.0
2007-11-09 15:30:00,23.04,23.04,22.97,22.98,1424500.0,11.0273,11.0273,10.9938,10.9986,1424500.0
2007-11-09 15:40:00,22.98,22.99,22.81,22.84,2930300.0,10.9986,11.0034,10.9173,10.9316,2930300.0
2007-11-09 15:50:00,22.84,22.87,22.8,22.81,3279000.0,10.9316,10.946,10.9125,10.9173,3279000.0
2007-11-12 09:30:00,22.83,22.97,22.8,22.92,1582400.0,10.9268,10.9938,10.9125,10.9699,1582400.0
2007-11-12 09:40:00,22.91,22.98,22.9,22.91,866200.0,10.9651,10.9986,10.9603,10.9651,866200.0
2007-11-12 09:50:00,22.91,22.94,22.85,22.9,1044100.0,10.9651,10.9795,10.9364,10.9603,1044100.0
2007-11-12 10:00:00,22.91,22.94,22.86,22.9,805100.0,10.9651,10.9795,10.9412,10.9603,805100.0
2007-11-12 10:10:00,22.9,23.0,22.9,22.98,1077900.0,10.9603,11.0082,10.9603,10.9986,1077900.0
2007-11-12 10:20:00,22.98,23.01,22.94,23.0,829800.0,10.9986,11.013,10.9795,11.0082,829800.0
2007-11-12 10:30:00,23.0,23.04,22.94,22.99,882600.0,11.0082,11.0273,10.9795,11.0034,882600.0
2007-11-12 10:40:00,22.99,23.09,22.98,23.06,878200.0,11.0034,11.0513,10.9986,11.0369,878200.0
2007-11-12 10:50:00,23.06,23.08,23.0,23.0,592800.0,11.0369,11.0465,11.0082,11.0082,592800.0
2007-11-12 11:00:00,23.01,23.06,22.97,23.04,675200.0,11.013,11.0369,10.9938,11.0273,675200.0
2007-11-12 11:10:00,23.04,23.06,23.01,23.03,418900.0,11.0273,11.0369,11.013,11.0226,418900.0
2007-11-12 11:20:00,23.03,23.04,23.01,23.03,372700.0,11.0226,11.0273,11.013,11.0226,372700.0
2007-11-12 11:30:00,23.03,23.04,22.98,23.0,446800.0,11.0226,11.0273,10.9986,11.0082,446800.0
2007-11-12 11:40:00,22.99,23.04,22.99,23.02,467300.0,11.0034,11.0273,11.0034,11.0178,467300.0
2007-11-12 11:50:00,23.03,23.03,23.0,23.03,421000.0,11.0226,11.0226,11.0082,11.0226,421000.0
2007-11-12 12:00:00,23.03,23.06,23.02,23.06,513100.0,11.0226,11.0369,11.0178,11.0369,513100.0
2007-11-12 12:10:00,23.06,23.1,23.05,23.09,496100.0,11.0369,11.0561,11.0321,11.0513,496100.0
2007-11-12 12:20:00,23.09,23.12,23.06,23.08,643300.0,11.0513,11.0656,11.0369,11.0465,643300.0
2007-11-12 12:30:00,23.08,23.1,23.06,23.07,411900.0,11.0465,11.0561,11.0369,11.0417,411900.0
2007-11-12 12:40:00,23.07,23.1,23.03,23.04,572600.0,11.0417,11.0561,11.0226,11.0273,572600.0
2007-11-12 12:50:00,23.03,23.06,23.0,23.01,581200.0,11.0226,11.0369,11.0082,11.013,581200.0
2007-11-12 13:00:00,23.01,23.04,23.0,23.03,341100.0,11.013,11.0273,11.0082,11.0226,341100.0
2007-11-12 13:10:00,23.03,23.06,23.02,23.05,402500.0,11.0226,11.0369,11.0178,11.0321,402500.0
2007-11-12 13:20:00,23.05,23.13,23.05,23.13,462800.0,11.0321,11.0704,11.0321,11.0704,462800.0
2007-11-12 13:30:00,23.13,23.13,23.05,23.06,545300.0,11.0704,11.0704,11.0321,11.0369,545300.0
2007-11-12 13:40:00,23.06,23.11,23.04,23.11,940500.0,11.0369,11.0609,11.0273,11.0609,940500.0
2007-11-12 13:50:00,23.12,23.13,23.09,23.11,720200.0,11.0656,11.0704,11.0513,11.0609,720200.0
2007-11-12 14:00:00,23.11,23.12,23.07,23.09,724900.0,11.0609,11.0656,11.0417,11.0513,724900.0
2007-11-12 14:10:00,23.1,23.11,23.07,23.08,628100.0,11.0561,11.0609,11.0417,11.0465,628100.0
2007-11-12 14:20:00,23.08,23.12,23.07,23.12,625200.0,11.0465,11.0656,11.0417,11.0656,625200.0
2007-11-12 14:30:00,23.11,23.21,23.11,23.19,843600.0,11.0609,11.1087,11.0609,11.0991,843600.0
2007-11-12 14:40:00,23.19,23.25,23.14,23.19,896600.0,11.0991,11.1279,11.0752,11.0991,896600.0
2007-11-12 14:50:00,23.18,23.22,23.18,23.21,606700.0,11.0944,11.1135,11.0944,11.1087,606700.0
2007-11-12 15:00:00,23.22,23.22,23.13,23.17,1067100.0,11.1135,11.1135,11.0704,11.0896,1067100.0
2007-11-12 15:10:00,23.17,23.2,23.16,23.17,828200.0,11.0896,11.1039,11.0848,11.0896,828200.0
2007-11-12 15:20:00,23.18,23.19,23.09,23.11,1222600.0,11.0944,11.0991,11.0513,11.0609,1222600.0
2007-11-12 15:30:00,23.11,23.18,23.11,23.15,1158300.0,11.0609,11.0944,11.0609,11.08,1158300.0
2007-11-12 15:40:00,23.15,23.15,23.02,23.02,2043100.0,11.08,11.08,11.0178,11.0178,2043100.0
2007-11-12 15:50:00,23.02,23.07,22.97,22.99,2270700.0,11.0178,11.0417,10.9938,11.0034,2270700.0
2007-11-13 09:30:00,23.17,23.28,23.15,23.28,1281800.0,11.0896,11.1422,11.08,11.1422,1281800.0
2007-11-13 09:40:00,23.27,23.28,23.17,23.21,803100.0,11.1374,11.1422,11.0896,11.1087,803100.0
2007-11-13 09:50:00,23.21,23.23,23.17,23.21,780300.0,11.1087,11.1183,11.0896,11.1087,780300.0
2007-11-13 10:00:00,23.22,23.33,23.19,23.31,782900.0,11.1135,11.1661,11.0991,11.1566,782900.0
2007-11-13 10:10:00,23.32,23.37,23.29,23.29,815200.0,11.1614,11.1853,11.147,11.147,815200.0
2007-11-13 10:20:00,23.29,23.35,23.28,23.33,759600.0,11.147,11.1757,11.1422,11.1661,759600.0
2007-11-13 10:30:00,23.33,23.34,23.28,23.3,690500.0,11.1661,11.1709,11.1422,11.1518,690500.0
2007-11-13 10:40:00,23.3,23.34,23.28,23.3,588300.0,11.1518,11.1709,11.1422,11.1518,588300.0
2007-11-13 10:50:00,23.3,23.36,23.29,23.32,504100.0,11.1518,11.1805,11.147,11.1614,504100.0
2007-11-13 11:00:00,23.32,23.33,23.29,23.31,506600.0,11.1614,11.1661,11.147,11.1566,506600.0
2007-11-13 11:10:00,23.3,23.31,23.25,23.25,890600.0,11.1518,11.1566,11.1279,11.1279,890600.0
2007-11-13 11:20:00,23.25,23.34,23.22,23.33,1018400.0,11.1279,11.1709,11.1135,11.1661,1018400.0
2007-11-13 11:30:00,23.33,23.34,23.28,23.31,716400.0,11.1661,11.1709,11.1422,11.1566,716400.0
2007-11-13 11:40:00,23.31,23.32,23.23,23.23,605700.0,11.1566,11.1614,11.1183,11.1183,605700.0
2007-11-13 11:50:00,23.23,23.24,23.18,23.2,811400.0,11.1183,11.1231,11.0944,11.1039,811400.0
2007-11-13 12:00:00,23.21,23.21,23.13,23.16,668200.0,11.1087,11.1087,11.0704,11.0848,668200.0
2007-11-13 12:10:00,23.16,23.3,23.16,23.19,534400.0,11.0848,11.1518,11.0848,11.0991,534400.0
2007-11-13 12:20:00,23.18,23.2,23.16,23.19,494400.0,11.0944,11.1039,11.0848,11.0991,494400.0
2007-11-13 12:30:00,23.19,23.19,23.16,23.17,345100.0,11.0991,11.0991,11.0848,11.0896,345100.0
2007-11-13 12:40:00,23.17,23.24,23.16,23.2,554900.0,11.0896,11.1231,11.0848,11.1039,554900.0
2007-11-13 12:50:00,23.2,23.24,23.15,23.15,471900.0,11.1039,11.1231,11.08,11.08,471900.0
2007-11-13 13:00:00,23.16,23.18,23.14,23.16,412000.0,11.0848,11.0944,11.0752,11.0848,412000.0
2007-11-13 13:10:00,23.16,23.21,23.16,23.2,463500.0,11.0848,11.1087,11.0848,11.1039,463500.0
2007-11-13 13:20:00,23.2,23.26,23.17,23.25,589400.0,11.1039,11.1326,11.0896,11.1279,589400.0
2007-11-13 13:30:00,23.24,23.26,23.21,23.25,472000.0,11.1231,11.1326,11.1087,11.1279,472000.0
2007-11-13 13:40:00,23.25,23.31,23.24,23.27,663000.0,11.1279,11.1566,11.1231,11.1374,663000.0
2007-11-13 13:50:00,23.27,23.33,23.27,23.3,913600.0,11.1374,11.1661,11.1374,11.1518,913600.0
2007-11-13 14:00:00,23.31,23.33,23.28,23.31,500800.0,11.1566,11.1661,11.1422,11.1566,500800.0
2007-11-13 14:10:00,23.31,23.42,23.31,23.39,1244400.0,11.1566,11.2092,11.1566,11.1949,1244400.0
2007-11-13 14:20:00,23.39,23.47,23.38,23.39,954200.0,11.1949,11.2332,11.1901,11.1949,954200.0
2007-11-13 14:30:00,23.39,23.4,23.31,23.31,1334600.0,11.1949,11.1997,11.1566,11.1566,1334600.0
2007-11-13 14:40:00,23.31,23.32,23.28,23.32,564700.0,11.1566,11.1614,11.1422,11.1614,564700.0
2007-11-13 14:50:00,23.31,23.32,23.25,23.29,870600.0,11.1566,11.1614,11.1279,11.147,870600.0
2007-11-13 15:00:00,23.3,23.36,23.3,23.34,1357500.0,11.1518,11.1805,11.1518,11.1709,1357500.0
2007-11-13 15:10:00,23.34,23.37,23.32,23.34,869300.0,11.1709,11.1853,11.1614,11.1709,869300.0
2007-11-13 15:20:00,23.35,23.35,23.3,23.34,823600.0,11.1757,11.1757,11.1518,11.1709,823600.0
2007-11-13 15:30:00,23.34,23.45,23.34,23.44,1415100.0,11.1709,11.2236,11.1709,11.2188,1415100.0
2007-11-13 15:40:00,23.44,23.49,23.43,23.47,2187100.0,11.2188,11.2427,11.214,11.2332,2187100.0
2007-11-13 15:50:00,23.47,23.56,23.44,23.53,3677900.0,11.2332,11.2762,11.2188,11.2619,3677900.0
2007-11-14 09:30:00,23.7,23.81,23.55,23.74,2312400.0,11.3432,11.3959,11.2714,11.3624,2312400.0
2007-11-14 09:40:00,23.73,23.83,23.7,23.74,1320900.0,11.3576,11.4055,11.3432,11.3624,1320900.0
2007-11-14 09:50:00,23.73,23.76,23.66,23.67,979800.0,11.3576,11.372,11.3241,11.3289,979800.0
2007-11-14 10:00:00,23.68,23.72,23.62,23.63,1102500.0,11.3337,11.3528,11.3049,11.3097,1102500.0
2007-11-14 10:10:00,23.62,23.73,23.62,23.72,887800.0,11.3049,11.3576,11.3049,11.3528,887800.0
2007-11-14 10:20:00,23.72,23.79,23.72,23.79,943900.0,11.3528,11.3863,11.3528,11.3863,943900.0
2007-11-14 10:30:00,23.79,23.82,23.7,23.81,1131500.0,11.3863,11.4007,11.3432,11.3959,1131500.0
2007-11-14 10:40:00,23.81,23.82,23.78,23.82,1055000.0,11.3959,11.4007,11.3815,11.4007,1055000.0
2007-11-14 10:50:00,23.81,23.83,23.8,23.82,795600.0,11.3959,11.4055,11.3911,11.4007,795600.0
2007-11-14 11:00:00,23.82,23.93,23.8,23.91,1605200.0,11.4007,11.4533,11.3911,11.4437,1605200.0
2007-11-14 11:10:00,23.91,23.93,23.89,23.92,1063400.0,11.4437,11.4533,11.4342,11.4485,1063400.0
2007-11-14 11:20:00,23.92,23.96,23.9,23.91,1009300.0,11.4485,11.4677,11.439,11.4437,1009300.0
2007-11-14 11:30:00,23.91,23.92,23.84,23.86,791800.0,11.4437,11.4485,11.4102,11.4198,791800.0
2007-11-14 11:40:00,23.86,23.93,23.86,23.91,858700.0,11.4198,11.4533,11.4198,11.4437,858700.0
2007-11-14 11:50:00,23.91,23.95,23.91,23.95,452600.0,11.4437,11.4629,11.4437,11.4629,452600.0
2007-11-14 12:00:00,23.94,23.95,23.86,23.89,444000.0,11.4581,11.4629,11.4198,11.4342,444000.0
2007-11-14 12:10:00,23.88,23.91,23.85,23.87,534300.0,11.4294,11.4437,11.415,11.4246,534300.0
2007-11-14 12:20:00,23.87,23.95,23.87,23.93,553500.0,11.4246,11.4629,11.4246,11.4533,553500.0
2007-11-14 12:30:00,23.93,23.94,23.89,23.89,519600.0,11.4533,11.4581,11.4342,11.4342,519600.0
2007-11-14 12:40:00,23.9,23.91,23.85,23.87,580000.0,11.439,11.4437,11.415,11.4246,580000.0
2007-11-14 12:50:00,23.88,23.88,23.84,23.85,492000.0,11.4294,11.4294,11.4102,11.415,492000.0
2007-11-14 13:00:00,23.85,23.87,23.82,23.83,632600.0,11.415,11.4246,11.4007,11.4055,632600.0
2007-11-14 13:10:00,23.83,23.9,23.82,23.88,725400.0,11.4055,11.439,11.4007,11.4294,725400.0
2007-11-14 13:20:00,23.88,23.9,23.85,23.87,359300.0,11.4294,11.439,11.415,11.4246,359300.0
2007-11-14 13:30:00,23.88,23.88,23.82,23.82,371600.0,11.4294,11.4294,11.4007,11.4007,371600.0
2007-11-14 13:40:00,23.82,23.85,23.78,23.82,773700.0,11.4007,11.415,11.3815,11.4007,773700.0
2007-11-14 13:50:00,23.82,23.82,23.78,23.79,491300.0,11.4007,11.4007,11.3815,11.3863,491300.0
2007-11-14 14:00:00,23.78,23.83,23.76,23.82,524600.0,11.3815,11.4055,11.372,11.4007,524600.0
2007-11-14 14:10:00,23.82,23.88,23.81,23.87,584000.0,11.4007,11.4294,11.3959,11.4246,584000.0
2007-11-14 14:20:00,23.87,23.89,23.85,23.88,542800.0,11.4246,11.4342,11.415,11.4294,542800.0
2007-11-14 14:30:00,23.87,23.9,23.85,23.89,1015600.0,11.4246,11.439,11.415,11.4342,1015600.0
2007-11-14 14:40:00,23.9,23.9,23.81,23.84,848200.0,11.439,11.439,11.3959,11.4102,848200.0
2007-11-14 14:50:00,23.84,23.9,23.83,23.88,670800.0,11.4102,11.439,11.4055,11.4294,670800.0
2007-11-14 15:00:00,23.88,23.89,23.85,23.88,574400.0,11.4294,11.4342,11.415,11.4294,574400.0
2007-11-14 15:10:00,23.88,23.89,23.83,23.85,979700.0,11.4294,11.4342,11.4055,11.415,979700.0
2007-11-14 15:20:00,23.84,23.86,23.78,23.8,2311000.0,11.4102,11.4198,11.3815,11.3911,2311000.0
2007-11-14 15:30:00,23.8,23.82,23.74,23.74,1882000.0,11.3911,11.4007,11.3624,11.3624,1882000.0
2007-11-14 15:40:00,23.74,23.74,23.63,23.67,2774300.0,11.3624,11.3624,11.3097,11.3289,2774300.0
2007-11-14 15:50:00,23.67,23.68,23.55,23.61,3143800.0,11.3289,11.3337,11.2714,11.3002,3143800.0
2007-11-15 09:30:00,23.56,23.74,23.51,23.64,1040700.0,11.2762,11.3624,11.2523,11.3145,1040700.0
2007-11-15 09:40:00,23.64,23.68,23.55,23.6,950300.0,11.3145,11.3337,11.2714,11.2954,950300.0
2007-11-15 09:50:00,23.6,23.76,23.6,23.64,1234800.0,11.2954,11.372,11.2954,11.3145,1234800.0
2007-11-15 10:00:00,23.65,23.84,23.64,23.84,1000100.0,11.3193,11.4102,11.3145,11.4102,1000100.0
2007-11-15 10:10:00,23.84,23.86,23.82,23.85,755800.0,11.4102,11.4198,11.4007,11.415,755800.0
2007-11-15 10:20:00,23.86,23.87,23.76,23.77,582800.0,11.4198,11.4246,11.372,11.3767,582800.0
2007-11-15 10:30:00,23.76,23.78,23.72,23.74,717400.0,11.372,11.3815,11.3528,11.3624,717400.0
2007-11-15 10:40:00,23.75,23.75,23.61,23.61,867500.0,11.3672,11.3672,11.3002,11.3002,867500.0
2007-11-15 10:50:00,23.62,23.63,23.6,23.62,504500.0,11.3049,11.3097,11.2954,11.3049,504500.0
2007-11-15 11:00:00,23.63,23.69,23.61,23.68,839900.0,11.3097,11.3385,11.3002,11.3337,839900.0
2007-11-15 11:10:00,23.68,23.69,23.65,23.65,664600.0,11.3337,11.3385,11.3193,11.3193,664600.0
2007-11-15 11:20:00,23.65,23.66,23.6,23.63,824600.0,11.3193,11.3241,11.2954,11.3097,824600.0
2007-11-15 11:30:00,23.63,23.68,23.63,23.64,789100.0,11.3097,11.3337,11.3097,11.3145,789100.0
2007-11-15 11:40:00,23.65,23.66,23.62,23.64,416900.0,11.3193,11.3241,11.3049,11.3145,416900.0
2007-11-15 11:50:00,23.64,23.65,23.52,23.55,1758600.0,11.3145,11.3193,11.2571,11.2714,1758600.0
2007-11-15 12:00:00,23.55,23.59,23.52,23.55,588900.0,11.2714,11.2906,11.2571,11.2714,588900.0
2007-11-15 12:10:00,23.55,23.58,23.52,23.52,545100.0,11.2714,11.2858,11.2571,11.2571,545100.0
2007-11-15 12:20:00,23.52,23.55,23.48,23.48,803300.0,11.2571,11.2714,11.2379,11.2379,803300.0
2007-11-15 12:30:00,23.48,23.54,23.47,23.53,613200.0,11.2379,11.2667,11.2332,11.2619,613200.0
2007-11-15 12:40:00,23.53,23.55,23.49,23.52,427000.0,11.2619,11.2714,11.2427,11.2571,427000.0
2007-11-15 12:50:00,23.52,23.54,23.48,23.52,420400.0,11.2571,11.2667,11.2379,11.2571,420400.0
2007-11-15 13:00:00,23.52,23.55,23.51,23.52,230400.0,11.2571,11.2714,11.2523,11.2571,230400.0
2007-11-15 13:10:00,23.52,23.55,23.5,23.5,302000.0,11.2571,11.2714,11.2475,11.2475,302000.0
2007-11-15 13:20:00,23.5,23.57,23.48,23.56,635500.0,11.2475,11.281,11.2379,11.2762,635500.0
2007-11-15 13:30:00,23.56,23.6,23.52,23.54,456300.0,11.2762,11.2954,11.2571,11.2667,456300.0
2007-11-15 13:40:00,23.54,23.55,23.5,23.52,325500.0,11.2667,11.2714,11.2475,11.2571,325500.0
2007-11-15 13:50:00,23.52,23.54,23.48,23.5,305000.0,11.2571,11.2667,11.2379,11.2475,305000.0
2007-11-15 14:00:00,23.49,23.5,23.45,23.47,577300.0,11.2427,11.2475,11.2236,11.2332,577300.0
2007-11-15 14:10:00,23.47,23.49,23.45,23.48,512200.0,11.2332,11.2427,11.2236,11.2379,512200.0
2007-11-15 14:20:00,23.48,23.49,23.46,23.46,461000.0,11.2379,11.2427,11.2284,11.2284,461000.0
2007-11-15 14:30:00,23.46,23.53,23.46,23.51,550800.0,11.2284,11.2619,11.2284,11.2523,550800.0
2007-11-15 14:40:00,23.51,23.51,23.36,23.38,1177700.0,11.2523,11.2523,11.1805,11.1901,1177700.0
2007-11-15 14:50:00,23.38,23.42,23.36,23.39,950500.0,11.1901,11.2092,11.1805,11.1949,950500.0
2007-11-15 15:00:00,23.4,23.43,23.33,23.35,842000.0,11.1997,11.214,11.1661,11.1757,842000.0
2007-11-15 15:10:00,23.35,23.41,23.31,23.4,1364100.0,11.1757,11.2044,11.1566,11.1997,1364100.0
2007-11-15 15:20:00,23.4,23.42,23.33,23.36,1052700.0,11.1997,11.2092,11.1661,11.1805,1052700.0
2007-11-15 15:30:00,23.36,23.36,23.24,23.26,2045400.0,11.1805,11.1805,11.1231,11.1326,2045400.0
2007-11-15 15:40:00,23.25,23.32,23.22,23.3,2232500.0,11.1279,11.1614,11.1135,11.1518,2232500.0
2007-11-15 15:50:00,23.3,23.32,23.23,23.28,2454100.0,11.1518,11.1614,11.1183,11.1422,2454100.0
2007-11-16 09:30:00,23.3,23.51,23.3,23.38,4925800.0,11.1518,11.2523,11.1518,11.1901,4925800.0
2007-11-16 09:40:00,23.38,23.41,23.35,23.38,757700.0,11.1901,11.2044,11.1757,11.1901,757700.0
2007-11-16 09:50:00,23.39,23.4,23.36,23.37,687900.0,11.1949,11.1997,11.1805,11.1853,687900.0
2007-11-16 10:00:00,23.36,23.39,23.34,23.36,678400.0,11.1805,11.1949,11.1709,11.1805,678400.0
2007-11-16 10:10:00,23.37,23.38,23.21,23.21,859700.0,11.1853,11.1901,11.1087,11.1087,859700.0
2007-11-16 10:20:00,23.21,23.25,23.15,23.15,805700.0,11.1087,11.1279,11.08,11.08,805700.0
2007-11-16 10:30:00,23.15,23.25,23.15,23.18,758100.0,11.08,11.1279,11.08,11.0944,758100.0
2007-11-16 10:40:00,23.18,23.21,23.14,23.15,1453900.0,11.0944,11.1087,11.0752,11.08,1453900.0
2007-11-16 10:50:00,23.15,23.18,23.13,23.16,392100.0,11.08,11.0944,11.0704,11.0848,392100.0
2007-11-16 11:00:00,23.16,23.22,23.15,23.19,812900.0,11.0848,11.1135,11.08,11.0991,812900.0
2007-11-16 11:10:00,23.19,23.27,23.18,23.27,850500.0,11.0991,11.1374,11.0944,11.1374,850500.0
2007-11-16 11:20:00,23.27,23.27,23.17,23.19,453300.0,11.1374,11.1374,11.0896,11.0991,453300.0
2007-11-16 11:30:00,23.19,23.25,23.16,23.22,622900.0,11.0991,11.1279,11.0848,11.1135,622900.0
2007-11-16 11:40:00,23.22,23.27,23.22,23.26,642700.0,11.1135,11.1374,11.1135,11.1326,642700.0
2007-11-16 11:50:00,23.26,23.38,23.26,23.3,853600.0,11.1326,11.1901,11.1326,11.1518,853600.0
2007-11-16 12:00:00,23.3,23.32,23.27,23.32,512400.0,11.1518,11.1614,11.1374,11.1614,512400.0
2007-11-16 12:10:00,23.32,23.39,23.32,23.35,402800.0,11.1614,11.1949,11.1614,11.1757,402800.0
2007-11-16 12:20:00,23.35,23.37,23.33,23.33,272200.0,11.1757,11.1853,11.1661,11.1661,272200.0
2007-11-16 12:30:00,23.34,23.38,23.32,23.34,292300.0,11.1709,11.1901,11.1614,11.1709,292300.0
2007-11-16 12:40:00,23.35,23.36,23.28,23.31,282400.0,11.1757,11.1805,11.1422,11.1566,282400.0
2007-11-16 12:50:00,23.31,23.34,23.3,23.31,270900.0,11.1566,11.1709,11.1518,11.1566,270900.0
2007-11-16 13:00:00,23.32,23.36,23.31,23.35,195400.0,11.1614,11.1805,11.1566,11.1757,195400.0
2007-11-16 13:10:00,23.36,23.38,23.33,23.36,416800.0,11.1805,11.1901,11.1661,11.1805,416800.0
2007-11-16 13:20:00,23.36,23.36,23.27,23.32,588500.0,11.1805,11.1805,11.1374,11.1614,588500.0
2007-11-16 13:30:00,23.31,23.33,23.19,23.32,729400.0,11.1566,11.1661,11.0991,11.1614,729400.0
2007-11-16 13:40:00,23.32,23.35,23.3,23.35,830600.0,11.1614,11.1757,11.1518,11.1757,830600.0
2007-11-16 13:50:00,23.35,23.35,23.28,23.31,519800.0,11.1757,11.1757,11.1422,11.1566,519800.0
2007-11-16 14:00:00,23.32,23.32,23.2,23.22,799000.0,11.1614,11.1614,11.1039,11.1135,799000.0
2007-11-16 14:10:00,23.22,23.26,23.14,23.16,881500.0,11.1135,11.1326,11.0752,11.0848,881500.0
2007-11-16 14:20:00,23.17,23.19,23.14,23.18,702800.0,11.0896,11.0991,11.0752,11.0944,702800.0
2007-11-16 14:30:00,23.18,23.18,23.05,23.06,1247100.0,11.0944,11.0944,11.0321,11.0369,1247100.0
2007-11-16 14:40:00,23.06,23.13,23.05,23.1,889600.0,11.0369,11.0704,11.0321,11.0561,889600.0
2007-11-16 14:50:00,23.1,23.12,23.07,23.12,893900.0,11.0561,11.0656,11.0417,11.0656,893900.0
2007-11-16 15:00:00,23.12,23.19,23.11,23.17,938400.0,11.0656,11.0991,11.0609,11.0896,938400.0
2007-11-16 15:10:00,23.17,23.21,23.14,23.21,934600.0,11.0896,11.1087,11.0752,11.1087,934600.0
2007-11-16 15:20:00,23.21,23.21,23.16,23.17,1008300.0,11.1087,11.1087,11.0848,11.0896,1008300.0
2007-11-16 15:30:00,23.18,23.18,23.13,23.16,1618800.0,11.0944,11.0944,11.0704,11.0848,1618800.0
2007-11-16 15:40:00,23.16,23.34,23.15,23.33,2057400.0,11.0848,11.1709,11.08,11.1661,2057400.0
2007-11-16 15:50:00,23.33,23.39,23.29,23.38,3058600.0,11.1661,11.1949,11.147,11.1901,3058600.0
2007-11-19 09:30:00,23.35,23.4,23.29,23.3,1772900.0,11.1757,11.1997,11.147,11.1518,1772900.0
2007-11-19 09:40:00,23.3,23.31,23.18,23.23,2121100.0,11.1518,11.1566,11.0944,11.1183,2121100.0
2007-11-19 09:50:00,23.24,23.24,23.19,23.22,1375000.0,11.1231,11.1231,11.0991,11.1135,1375000.0
2007-11-19 10:00:00,23.22,23.23,23.19,23.22,1352300.0,11.1135,11.1183,11.0991,11.1135,1352300.0
2007-11-19 10:10:00,23.22,23.23,23.15,23.17,1770400.0,11.1135,11.1183,11.08,11.0896,1770400.0
2007-11-19 10:20:00,23.16,23.17,23.05,23.07,1976700.0,11.0848,11.0896,11.0321,11.0417,1976700.0
2007-11-19 10:30:00,23.07,23.08,22.95,22.99,2427000.0,11.0417,11.0465,10.9843,11.0034,2427000.0
2007-11-19 10:40:00,22.99,23.03,22.96,22.99,1269400.0,11.0034,11.0226,10.9891,11.0034,1269400.0
2007-11-19 10:50:00,22.99,23.0,22.92,22.92,1522900.0,11.0034,11.0082,10.9699,10.9699,1522900.0
2007-11-19 11:00:00,22.92,22.96,22.85,22.85,3093100.0,10.9699,10.9891,10.9364,10.9364,3093100.0
2007-11-19 11:10:00,22.84,22.85,22.76,22.84,2389600.0,10.9316,10.9364,10.8933,10.9316,2389600.0
2007-11-19 11:20:00,22.84,22.93,22.8,22.82,2348600.0,10.9316,10.9747,10.9125,10.9221,2348600.0
2007-11-19 11:30:00,22.82,22.84,22.78,22.8,1324400.0,10.9221,10.9316,10.9029,10.9125,1324400.0
2007-11-19 11:40:00,22.8,22.81,22.77,22.8,848000.0,10.9125,10.9173,10.8981,10.9125,848000.0
2007-11-19 11:50:00,22.8,22.81,22.79,22.8,1239500.0,10.9125,10.9173,10.9077,10.9125,1239500.0
2007-11-19 12:00:00,22.8,22.81,22.78,22.79,999400.0,10.9125,10.9173,10.9029,10.9077,999400.0
2007-11-19 12:10:00,22.79,22.87,22.78,22.81,1474600.0,10.9077,10.946,10.9029,10.9173,1474600.0
2007-11-19 12:20:00,22.81,22.82,22.79,22.81,748600.0,10.9173,10.9221,10.9077,10.9173,748600.0
2007-11-19 12:30:00,22.81,22.82,22.79,22.8,369600.0,10.9173,10.9221,10.9077,10.9125,369600.0
2007-11-19 12:40:00,22.8,22.8,22.78,22.79,362700.0,10.9125,10.9125,10.9029,10.9077,362700.0
2007-11-19 12:50:00,22.79,22.81,22.77,22.81,696000.0,10.9077,10.9173,10.8981,10.9173,696000.0
2007-11-19 13:00:00,22.81,22.82,22.77,22.77,754300.0,10.9173,10.9221,10.8981,10.8981,754300.0
2007-11-19 13:10:00,22.77,22.78,22.73,22.78,951900.0,10.8981,10.9029,10.879,10.9029,951900.0
2007-11-19 13:20:00,22.77,22.82,22.76,22.79,723200.0,10.8981,10.9221,10.8933,10.9077,723200.0
2007-11-19 13:30:00,22.79,22.8,22.79,22.8,485000.0,10.9077,10.9125,10.9077,10.9125,485000.0
2007-11-19 13:40:00,22.8,22.8,22.77,22.77,459800.0,10.9125,10.9125,10.8981,10.8981,459800.0
2007-11-19 13:50:00,22.78,22.78,22.75,22.75,759800.0,10.9029,10.9029,10.8885,10.8885,759800.0
2007-11-19 14:00:00,22.75,22.77,22.73,22.74,1103400.0,10.8885,10.8981,10.879,10.8838,1103400.0
2007-11-19 14:10:00,22.74,22.76,22.71,22.75,1153400.0,10.8838,10.8933,10.8694,10.8885,1153400.0
2007-11-19 14:20:00,22.75,22.77,22.71,22.73,1644500.0,10.8885,10.8981,10.8694,10.879,1644500.0
2007-11-19 14:30:00,22.72,22.77,22.72,22.75,995600.0,10.8742,10.8981,10.8742,10.8885,995600.0
2007-11-19 14:40:00,22.75,22.81,22.73,22.76,1291900.0,10.8885,10.9173,10.879,10.8933,1291900.0
2007-11-19 14:50:00,22.76,22.77,22.74,22.75,755200.0,10.8933,10.8981,10.8838,10.8885,755200.0
2007-11-19 15:00:00,22.75,22.75,22.71,22.71,833800.0,10.8885,10.8885,10.8694,10.8694,833800.0
2007-11-19 15:10:00,22.72,22.72,22.68,22.7,1325100.0,10.8742,10.8742,10.855,10.8646,1325100.0
2007-11-19 15:20:00,22.71,22.8,22.7,22.76,1498900.0,10.8694,10.9125,10.8646,10.8933,1498900.0
2007-11-19 15:30:00,22.76,22.76,22.65,22.68,2657900.0,10.8933,10.8933,10.8407,10.855,2657900.0
2007-11-19 15:40:00,22.67,22.73,22.63,22.69,2299200.0,10.8503,10.879,10.8311,10.8598,2299200.0
2007-11-19 15:50:00,22.69,22.77,22.68,22.72,2993600.0,10.8598,10.8981,10.855,10.8742,2993600.0
2007-11-20 09:30:00,22.92,22.92,22.61,22.8,2594400.0,10.9699,10.9699,10.8215,10.9125,2594400.0
2007-11-20 09:40:00,22.8,22.81,22.78,22.78,691700.0,10.9125,10.9173,10.9029,10.9029,691700.0
2007-11-20 09:50:00,22.78,22.82,22.78,22.8,1968900.0,10.9029,10.9221,10.9029,10.9125,1968900.0
2007-11-20 10:00:00,22.79,22.83,22.79,22.8,1597900.0,10.9077,10.9268,10.9077,10.9125,1597900.0
2007-11-20 10:10:00,22.8,22.81,22.78,22.8,795900.0,10.9125,10.9173,10.9029,10.9125,795900.0
2007-11-20 10:20:00,22.8,22.81,22.77,22.79,644000.0,10.9125,10.9173,10.8981,10.9077,644000.0
2007-11-20 10:30:00,22.78,22.81,22.75,22.79,840100.0,10.9029,10.9173,10.8885,10.9077,840100.0
2007-11-20 10:40:00,22.78,22.83,22.76,22.78,892800.0,10.9029,10.9268,10.8933,10.9029,892800.0
2007-11-20 10:50:00,22.79,22.81,22.76,22.79,485700.0,10.9077,10.9173,10.8933,10.9077,485700.0
2007-11-20 11:00:00,22.79,22.82,22.77,22.81,1225600.0,10.9077,10.9221,10.8981,10.9173,1225600.0
2007-11-20 11:10:00,22.81,22.83,22.78,22.81,827700.0,10.9173,10.9268,10.9029,10.9173,827700.0
2007-11-20 11:20:00,22.81,22.83,22.78,22.83,1412900.0,10.9173,10.9268,10.9029,10.9268,1412900.0
2007-11-20 11:30:00,22.83,22.84,22.79,22.81,767700.0,10.9268,10.9316,10.9077,10.9173,767700.0
2007-11-20 11:40:00,22.82,22.82,22.79,22.79,553000.0,10.9221,10.9221,10.9077,10.9077,553000.0
2007-11-20 11:50:00,22.8,22.8,22.77,22.79,370400.0,10.9125,10.9125,10.8981,10.9077,370400.0
2007-11-20 12:00:00,22.78,22.8,22.76,22.76,721400.0,10.9029,10.9125,10.8933,10.8933,721400.0
2007-11-20 12:10:00,22.76,22.79,22.72,22.79,515300.0,10.8933,10.9077,10.8742,10.9077,515300.0
2007-11-20 12:20:00,22.79,22.8,22.78,22.78,376800.0,10.9077,10.9125,10.9029,10.9029,376800.0
2007-11-20 12:30:00,22.78,22.8,22.75,22.79,446800.0,10.9029,10.9125,10.8885,10.9077,446800.0
2007-11-20 12:40:00,22.79,22.8,22.76,22.79,358800.0,10.9077,10.9125,10.8933,10.9077,358800.0
2007-11-20 12:50:00,22.79,22.8,22.78,22.78,446700.0,10.9077,10.9125,10.9029,10.9029,446700.0
2007-11-20 13:00:00,22.78,22.79,22.7,22.73,740300.0,10.9029,10.9077,10.8646,10.879,740300.0
2007-11-20 13:10:00,22.72,22.75,22.7,22.72,523300.0,10.8742,10.8885,10.8646,10.8742,523300.0
2007-11-20 13:20:00,22.72,22.73,22.63,22.64,1331100.0,10.8742,10.879,10.8311,10.8359,1331100.0
2007-11-20 13:30:00,22.64,22.72,22.63,22.7,705600.0,10.8359,10.8742,10.8311,10.8646,705600.0
2007-11-20 13:40:00,22.7,22.72,22.67,22.72,632900.0,10.8646,10.8742,10.8503,10.8742,632900.0
2007-11-20 13:50:00,22.72,22.74,22.7,22.71,662100.0,10.8742,10.8838,10.8646,10.8694,662100.0
2007-11-20 14:00:00,22.71,22.74,22.63,22.66,1167400.0,10.8694,10.8838,10.8311,10.8455,1167400.0
2007-11-20 14:10:00,22.66,22.67,22.58,22.62,1802300.0,10.8455,10.8503,10.8072,10.8263,1802300.0
2007-11-20 14:20:00,22.61,22.63,22.53,22.55,1220300.0,10.8215,10.8311,10.7833,10.7928,1220300.0
2007-11-20 14:30:00,22.56,22.6,22.53,22.6,928900.0,10.7976,10.8168,10.7833,10.8168,928900.0
2007-11-20 14:40:00,22.6,22.61,22.58,22.59,2029900.0,10.8168,10.8215,10.8072,10.812,2029900.0
2007-11-20 14:50:00,22.59,22.61,22.53,22.55,1060400.0,10.812,10.8215,10.7833,10.7928,1060400.0
2007-11-20 15:00:00,22.56,22.57,22.52,22.55,730400.0,10.7976,10.8024,10.7785,10.7928,730400.0
2007-11-20 15:10:00,22.55,22.6,22.42,22.43,2811200.0,10.7928,10.8168,10.7306,10.7354,2811200.0
2007-11-20 15:20:00,22.42,22.62,22.42,22.55,2387500.0,10.7306,10.8263,10.7306,10.7928,2387500.0
2007-11-20 15:30:00,22.56,22.72,22.55,22.69,2368500.0,10.7976,10.8742,10.7928,10.8598,2368500.0
2007-11-20 15:40:00,22.69,22.82,22.69,22.74,2500000.0,10.8598,10.9221,10.8598,10.8838,2500000.0
2007-11-20 15:50:00,22.73,22.74,22.59,22.71,2519000.0,10.879,10.8838,10.812,10.8694,2519000.0
2007-11-21 09:30:00,22.5,22.63,22.48,22.61,1404600.0,10.7689,10.8311,10.7593,10.8215,1404600.0
2007-11-21 09:40:00,22.61,22.62,22.51,22.52,1383800.0,10.8215,10.8263,10.7737,10.7785,1383800.0
2007-11-21 09:50:00,22.52,22.61,22.52,22.55,1458200.0,10.7785,10.8215,10.7785,10.7928,1458200.0
2007-11-21 10:00:00,22.54,22.59,22.51,22.54,1262800.0,10.788,10.812,10.7737,10.788,1262800.0
2007-11-21 10:10:00,22.54,22.58,22.52,22.57,609300.0,10.788,10.8072,10.7785,10.8024,609300.0
2007-11-21 10:20:00,22.57,22.58,22.53,22.54,478600.0,10.8024,10.8072,10.7833,10.788,478600.0
2007-11-21 10:30:00,22.54,22.54,22.43,22.44,1479700.0,10.788,10.788,10.7354,10.7402,1479700.0
2007-11-21 10:40:00,22.45,22.46,22.37,22.45,1071700.0,10.745,10.7498,10.7067,10.745,1071700.0
2007-11-21 10:50:00,22.45,22.46,22.35,22.37,1332500.0,10.745,10.7498,10.6971,10.7067,1332500.0
2007-11-21 11:00:00,22.37,22.38,22.29,22.37,1758400.0,10.7067,10.7115,10.6684,10.7067,1758400.0
2007-11-21 11:10:00,22.37,22.51,22.35,22.47,1337400.0,10.7067,10.7737,10.6971,10.7545,1337400.0
2007-11-21 11:20:00,22.46,22.46,22.41,22.44,846500.0,10.7498,10.7498,10.7258,10.7402,846500.0
2007-11-21 11:30:00,22.44,22.46,22.41,22.46,516700.0,10.7402,10.7498,10.7258,10.7498,516700.0
2007-11-21 11:40:00,22.46,22.52,22.43,22.48,1219900.0,10.7498,10.7785,10.7354,10.7593,1219900.0
2007-11-21 11:50:00,22.49,22.54,22.48,22.5,658000.0,10.7641,10.788,10.7593,10.7689,658000.0
2007-11-21 12:00:00,22.5,22.57,22.5,22.52,777800.0,10.7689,10.8024,10.7689,10.7785,777800.0
2007-11-21 12:10:00,22.53,22.6,22.52,22.56,848400.0,10.7833,10.8168,10.7785,10.7976,848400.0
2007-11-21 12:20:00,22.55,22.56,22.52,22.53,338400.0,10.7928,10.7976,10.7785,10.7833,338400.0
2007-11-21 12:30:00,22.54,22.62,22.52,22.62,643600.0,10.788,10.8263,10.7785,10.8263,643600.0
2007-11-21 12:40:00,22.61,22.64,22.57,22.61,1038800.0,10.8215,10.8359,10.8024,10.8215,1038800.0
2007-11-21 12:50:00,22.61,22.68,22.6,22.68,521100.0,10.8215,10.855,10.8168,10.855,521100.0
2007-11-21 13:00:00,22.67,22.74,22.64,22.67,1345800.0,10.8503,10.8838,10.8359,10.8503,1345800.0
2007-11-21 13:10:00,22.67,22.69,22.6,22.6,418300.0,10.8503,10.8598,10.8168,10.8168,418300.0
2007-11-21 13:20:00,22.6,22.61,22.51,22.52,508300.0,10.8168,10.8215,10.7737,10.7785,508300.0
2007-11-21 13:30:00,22.52,22.56,22.51,22.54,391700.0,10.7785,10.7976,10.7737,10.788,391700.0
2007-11-21 13:40:00,22.54,22.55,22.51,22.52,346200.0,10.788,10.7928,10.7737,10.7785,346200.0
2007-11-21 13:50:00,22.53,22.54,22.51,22.53,444600.0,10.7833,10.788,10.7737,10.7833,444600.0
2007-11-21 14:00:00,22.53,22.56,22.51,22.53,507900.0,10.7833,10.7976,10.7737,10.7833,507900.0
2007-11-21 14:10:00,22.54,22.61,22.52,22.6,853300.0,10.788,10.8215,10.7785,10.8168,853300.0
2007-11-21 14:20:00,22.59,22.62,22.57,22.6,437700.0,10.812,10.8263,10.8024,10.8168,437700.0
2007-11-21 14:30:00,22.6,22.63,22.58,22.59,383300.0,10.8168,10.8311,10.8072,10.812,383300.0
2007-11-21 14:40:00,22.59,22.59,22.54,22.55,973100.0,10.812,10.812,10.788,10.7928,973100.0
2007-11-21 14:50:00,22.55,22.58,22.52,22.55,1159900.0,10.7928,10.8072,10.7785,10.7928,1159900.0
2007-11-21 15:00:00,22.55,22.56,22.45,22.52,1246500.0,10.7928,10.7976,10.745,10.7785,1246500.0
2007-11-21 15:10:00,22.52,22.53,22.44,22.46,1485100.0,10.7785,10.7833,10.7402,10.7498,1485100.0
2007-11-21 15:20:00,22.46,22.5,22.43,22.45,1005000.0,10.7498,10.7689,10.7354,10.745,1005000.0
2007-11-21 15:30:00,22.46,22.47,22.44,22.45,1028600.0,10.7498,10.7545,10.7402,10.745,1028600.0
2007-11-21 15:40:00,22.45,22.46,22.41,22.45,1103100.0,10.745,10.7498,10.7258,10.745,1103100.0
2007-11-21 15:50:00,22.45,22.45,22.32,22.33,3006300.0,10.745,10.745,10.6827,10.6875,3006300.0
2007-11-23 09:30:00,22.85,23.18,22.85,23.04,3646900.0,10.9364,11.0944,10.9364,11.0273,3646900.0
2007-11-23 09:40:00,23.04,23.05,22.9,22.97,2121400.0,11.0273,11.0321,10.9603,10.9938,2121400.0
2007-11-23 09:50:00,22.97,22.97,22.8,22.88,1233400.0,10.9938,10.9938,10.9125,10.9508,1233400.0
2007-11-23 10:00:00,22.89,22.9,22.81,22.86,796900.0,10.9556,10.9603,10.9173,10.9412,796900.0
2007-11-23 10:10:00,22.87,22.99,22.86,22.97,698700.0,10.946,11.0034,10.9412,10.9938,698700.0
2007-11-23 10:20:00,22.96,22.99,22.91,22.95,805500.0,10.9891,11.0034,10.9651,10.9843,805500.0
2007-11-23 10:30:00,22.95,22.96,22.83,22.89,831500.0,10.9843,10.9891,10.9268,10.9556,831500.0
2007-11-23 10:40:00,22.88,22.89,22.82,22.85,548600.0,10.9508,10.9556,10.9221,10.9364,548600.0
2007-11-23 10:50:00,22.85,22.91,22.8,22.9,760700.0,10.9364,10.9651,10.9125,10.9603,760700.0
2007-11-23 11:00:00,22.9,22.91,22.84,22.84,559500.0,10.9603,10.9651,10.9316,10.9316,559500.0
2007-11-23 11:10:00,22.84,22.86,22.78,22.78,531100.0,10.9316,10.9412,10.9029,10.9029,531100.0
2007-11-23 11:20:00,22.78,22.86,22.76,22.84,596800.0,10.9029,10.9412,10.8933,10.9316,596800.0
2007-11-23 11:30:00,22.85,22.91,22.82,22.9,778700.0,10.9364,10.9651,10.9221,10.9603,778700.0
2007-11-23 11:40:00,22.91,22.93,22.84,22.84,539500.0,10.9651,10.9747,10.9316,10.9316,539500.0
2007-11-23 11:50:00,22.84,22.85,22.83,22.84,498200.0,10.9316,10.9364,10.9268,10.9316,498200.0
2007-11-23 12:00:00,22.84,22.86,22.83,22.86,380000.0,10.9316,10.9412,10.9268,10.9412,380000.0
2007-11-23 12:10:00,22.86,22.93,22.85,22.91,713000.0,10.9412,10.9747,10.9364,10.9651,713000.0
2007-11-23 12:20:00,22.91,22.96,22.88,22.95,711100.0,10.9651,10.9891,10.9508,10.9843,711100.0
2007-11-23 12:30:00,22.94,23.01,22.94,22.98,1004700.0,10.9795,11.013,10.9795,10.9986,1004700.0
2007-11-23 12:40:00,22.98,23.01,22.91,22.93,1331800.0,10.9986,11.013,10.9651,10.9747,1331800.0
2007-11-23 12:50:00,22.93,22.97,22.82,22.97,2555400.0,10.9747,10.9938,10.9221,10.9938,2555400.0
2007-11-26 09:30:00,22.95,23.0,22.81,22.91,1055900.0,10.9843,11.0082,10.9173,10.9651,1055900.0
2007-11-26 09:40:00,22.91,22.97,22.9,22.9,793300.0,10.9651,10.9938,10.9603,10.9603,793300.0
2007-11-26 09:50:00,22.9,22.94,22.87,22.92,812100.0,10.9603,10.9795,10.946,10.9699,812100.0
2007-11-26 10:00:00,22.93,22.94,22.87,22.88,749100.0,10.9747,10.9795,10.946,10.9508,749100.0
2007-11-26 10:10:00,22.88,22.89,22.82,22.83,829300.0,10.9508,10.9556,10.9221,10.9268,829300.0
2007-11-26 10:20:00,22.84,22.86,22.8,22.85,916900.0,10.9316,10.9412,10.9125,10.9364,916900.0
2007-11-26 10:30:00,22.85,22.91,22.84,22.89,666800.0,10.9364,10.9651,10.9316,10.9556,666800.0
2007-11-26 10:40:00,22.89,22.9,22.86,22.86,531600.0,10.9556,10.9603,10.9412,10.9412,531600.0
2007-11-26 10:50:00,22.87,22.87,22.78,22.8,877600.0,10.946,10.946,10.9029,10.9125,877600.0
2007-11-26 11:00:00,22.79,22.83,22.79,22.82,654900.0,10.9077,10.9268,10.9077,10.9221,654900.0
2007-11-26 11:10:00,22.82,22.83,22.79,22.83,1032200.0,10.9221,10.9268,10.9077,10.9268,1032200.0
2007-11-26 11:20:00,22.82,22.83,22.81,22.82,498900.0,10.9221,10.9268,10.9173,10.9221,498900.0
2007-11-26 11:30:00,22.81,22.83,22.79,22.8,907500.0,10.9173,10.9268,10.9077,10.9125,907500.0
2007-11-26 11:40:00,22.8,22.81,22.79,22.79,489500.0,10.9125,10.9173,10.9077,10.9077,489500.0
2007-11-26 11:50:00,22.79,22.8,22.79,22.8,328300.0,10.9077,10.9125,10.9077,10.9125,328300.0
2007-11-26 12:00:00,22.79,22.81,22.76,22.76,899700.0,10.9077,10.9173,10.8933,10.8933,899700.0
2007-11-26 12:10:00,22.76,22.78,22.75,22.76,477100.0,10.8933,10.9029,10.8885,10.8933,477100.0
2007-11-26 12:20:00,22.75,22.83,22.75,22.83,805400.0,10.8885,10.9268,10.8885,10.9268,805400.0
2007-11-26 12:30:00,22.82,22.84,22.82,22.82,430200.0,10.9221,10.9316,10.9221,10.9221,430200.0
2007-11-26 12:40:00,22.82,22.83,22.77,22.78,822600.0,10.9221,10.9268,10.8981,10.9029,822600.0
2007-11-26 12:50:00,22.77,22.81,22.77,22.8,682600.0,10.8981,10.9173,10.8981,10.9125,682600.0
2007-11-26 13:00:00,22.8,22.81,22.76,22.77,684500.0,10.9125,10.9173,10.8933,10.8981,684500.0
2007-11-26 13:10:00,22.77,22.78,22.67,22.71,1349200.0,10.8981,10.9029,10.8503,10.8694,1349200.0
2007-11-26 13:20:00,22.72,22.73,22.67,22.69,1219100.0,10.8742,10.879,10.8503,10.8598,1219100.0
2007-11-26 13:30:00,22.68,22.7,22.67,22.68,571200.0,10.855,10.8646,10.8503,10.855,571200.0
2007-11-26 13:40:00,22.68,22.69,22.6,22.64,984000.0,10.855,10.8598,10.8168,10.8359,984000.0
2007-11-26 13:50:00,22.63,22.66,22.6,22.61,644400.0,10.8311,10.8455,10.8168,10.8215,644400.0
2007-11-26 14:00:00,22.61,22.62,22.58,22.61,825600.0,10.8215,10.8263,10.8072,10.8215,825600.0
2007-11-26 14:10:00,22.61,22.66,22.58,22.65,758600.0,10.8215,10.8455,10.8072,10.8407,758600.0
2007-11-26 14:20:00,22.66,22.67,22.64,22.64,567500.0,10.8455,10.8503,10.8359,10.8359,567500.0
2007-11-26 14:30:00,22.64,22.65,22.6,22.61,904700.0,10.8359,10.8407,10.8168,10.8215,904700.0
2007-11-26 14:40:00,22.61,22.63,22.59,22.61,775800.0,10.8215,10.8311,10.812,10.8215,775800.0
2007-11-26 14:50:00,22.61,22.62,22.55,22.58,950500.0,10.8215,10.8263,10.7928,10.8072,950500.0
2007-11-26 15:00:00,22.58,22.58,22.49,22.49,1263300.0,10.8072,10.8072,10.7641,10.7641,1263300.0
2007-11-26 15:10:00,22.49,22.51,22.39,22.43,2105800.0,10.7641,10.7737,10.7162,10.7354,2105800.0
2007-11-26 15:20:00,22.42,22.45,22.37,22.38,1794200.0,10.7306,10.745,10.7067,10.7115,1794200.0
2007-11-26 15:30:00,22.38,22.43,22.35,22.36,1321400.0,10.7115,10.7354,10.6971,10.7019,1321400.0
2007-11-26 15:40:00,22.36,22.4,22.32,22.4,2320600.0,10.7019,10.721,10.6827,10.721,2320600.0
2007-11-26 15:50:00,22.39,22.41,22.24,22.24,3469100.0,10.7162,10.7258,10.6445,10.6445,3469100.0
2007-11-27 09:30:00,22.59,22.6,22.35,22.57,2015800.0,10.812,10.8168,10.6971,10.8024,2015800.0
2007-11-27 09:40:00,22.57,22.63,22.55,22.59,1286800.0,10.8024,10.8311,10.7928,10.812,1286800.0
2007-11-27 09:50:00,22.59,22.62,22.54,22.55,1272700.0,10.812,10.8263,10.788,10.7928,1272700.0
2007-11-27 10:00:00,22.55,22.56,22.45,22.51,1237000.0,10.7928,10.7976,10.745,10.7737,1237000.0
2007-11-27 10:10:00,22.51,22.56,22.47,22.51,1008200.0,10.7737,10.7976,10.7545,10.7737,1008200.0
2007-11-27 10:20:00,22.51,22.57,22.49,22.53,1320600.0,10.7737,10.8024,10.7641,10.7833,1320600.0
2007-11-27 10:30:00,22.52,22.61,22.52,22.56,1087400.0,10.7785,10.8215,10.7785,10.7976,1087400.0
2007-11-27 10:40:00,22.56,22.64,22.56,22.61,1239300.0,10.7976,10.8359,10.7976,10.8215,1239300.0
2007-11-27 10:50:00,22.61,22.71,22.61,22.7,965400.0,10.8215,10.8694,10.8215,10.8646,965400.0
2007-11-27 11:00:00,22.69,22.7,22.63,22.64,878500.0,10.8598,10.8646,10.8311,10.8359,878500.0
2007-11-27 11:10:00,22.65,22.69,22.62,22.69,550300.0,10.8407,10.8598,10.8263,10.8598,550300.0
2007-11-27 11:20:00,22.69,22.73,22.68,22.71,680800.0,10.8598,10.879,10.855,10.8694,680800.0
2007-11-27 11:30:00,22.71,22.78,22.7,22.75,928500.0,10.8694,10.9029,10.8646,10.8885,928500.0
2007-11-27 11:40:00,22.75,22.78,22.65,22.68,1016400.0,10.8885,10.9029,10.8407,10.855,1016400.0
2007-11-27 11:50:00,22.69,22.71,22.66,22.7,499000.0,10.8598,10.8694,10.8455,10.8646,499000.0
2007-11-27 12:00:00,22.7,22.72,22.65,22.69,468000.0,10.8646,10.8742,10.8407,10.8598,468000.0
2007-11-27 12:10:00,22.68,22.7,22.64,22.65,584100.0,10.855,10.8646,10.8359,10.8407,584100.0
2007-11-27 12:20:00,22.65,22.69,22.65,22.67,500500.0,10.8407,10.8598,10.8407,10.8503,500500.0
2007-11-27 12:30:00,22.67,22.73,22.67,22.72,613100.0,10.8503,10.879,10.8503,10.8742,613100.0
2007-11-27 12:40:00,22.72,22.81,22.71,22.78,1607700.0,10.8742,10.9173,10.8694,10.9029,1607700.0
2007-11-27 12:50:00,22.78,22.81,22.76,22.8,617300.0,10.9029,10.9173,10.8933,10.9125,617300.0
2007-11-27 13:00:00,22.79,22.8,22.77,22.79,583800.0,10.9077,10.9125,10.8981,10.9077,583800.0
2007-11-27 13:10:00,22.79,22.81,22.78,22.8,1250700.0,10.9077,10.9173,10.9029,10.9125,1250700.0
2007-11-27 13:20:00,22.8,22.92,22.8,22.91,1287000.0,10.9125,10.9699,10.9125,10.9651,1287000.0
2007-11-27 13:30:00,22.91,22.95,22.87,22.95,1562600.0,10.9651,10.9843,10.946,10.9843,1562600.0
2007-11-27 13:40:00,22.95,23.0,22.93,22.98,1195700.0,10.9843,11.0082,10.9747,10.9986,1195700.0
2007-11-27 13:50:00,22.98,23.0,22.86,22.93,1227000.0,10.9986,11.0082,10.9412,10.9747,1227000.0
2007-11-27 14:00:00,22.93,23.0,22.85,22.87,1215500.0,10.9747,11.0082,10.9364,10.946,1215500.0
2007-11-27 14:10:00,22.87,22.92,22.85,22.89,945300.0,10.946,10.9699,10.9364,10.9556,945300.0
2007-11-27 14:20:00,22.89,22.94,22.88,22.93,546800.0,10.9556,10.9795,10.9508,10.9747,546800.0
2007-11-27 14:30:00,22.93,22.95,22.77,22.82,1586200.0,10.9747,10.9843,10.8981,10.9221,1586200.0
2007-11-27 14:40:00,22.82,22.83,22.73,22.76,1521500.0,10.9221,10.9268,10.879,10.8933,1521500.0
2007-11-27 14:50:00,22.75,22.8,22.72,22.77,1181100.0,10.8885,10.9125,10.8742,10.8981,1181100.0
2007-11-27 15:00:00,22.77,22.8,22.75,22.77,825200.0,10.8981,10.9125,10.8885,10.8981,825200.0
2007-11-27 15:10:00,22.77,22.89,22.76,22.87,1592200.0,10.8981,10.9556,10.8933,10.946,1592200.0
2007-11-27 15:20:00,22.86,22.9,22.78,22.81,1252200.0,10.9412,10.9603,10.9029,10.9173,1252200.0
2007-11-27 15:30:00,22.82,22.95,22.8,22.88,2336200.0,10.9221,10.9843,10.9125,10.9508,2336200.0
2007-11-27 15:40:00,22.87,22.91,22.82,22.9,2392100.0,10.946,10.9651,10.9221,10.9603,2392100.0
2007-11-27 15:50:00,22.9,22.93,22.87,22.9,3175900.0,10.9603,10.9747,10.946,10.9603,3175900.0
2007-11-28 09:30:00,22.92,23.15,22.87,22.97,3041200.0,10.9699,11.08,10.946,10.9938,3041200.0
2007-11-28 09:40:00,22.97,23.04,22.89,23.03,984900.0,10.9938,11.0273,10.9556,11.0226,984900.0
2007-11-28 09:50:00,23.03,23.05,22.98,23.01,1157200.0,11.0226,11.0321,10.9986,11.013,1157200.0
2007-11-28 10:00:00,23.01,23.09,22.99,23.07,1100700.0,11.013,11.0513,11.0034,11.0417,1100700.0
2007-11-28 10:10:00,23.08,23.1,23.04,23.1,1609300.0,11.0465,11.0561,11.0273,11.0561,1609300.0
2007-11-28 10:20:00,23.1,23.17,23.09,23.15,1631900.0,11.0561,11.0896,11.0513,11.08,1631900.0
2007-11-28 10:30:00,23.15,23.24,23.15,23.2,1429700.0,11.08,11.1231,11.08,11.1039,1429700.0
2007-11-28 10:40:00,23.21,23.28,23.17,23.17,1692600.0,11.1087,11.1422,11.0896,11.0896,1692600.0
2007-11-28 10:50:00,23.18,23.22,23.15,23.15,851500.0,11.0944,11.1135,11.08,11.08,851500.0
2007-11-28 11:00:00,23.15,23.18,23.1,23.17,974900.0,11.08,11.0944,11.0561,11.0896,974900.0
2007-11-28 11:10:00,23.17,23.19,23.13,23.17,808600.0,11.0896,11.0991,11.0704,11.0896,808600.0
2007-11-28 11:20:00,23.17,23.18,23.13,23.16,692800.0,11.0896,11.0944,11.0704,11.0848,692800.0
2007-11-28 11:30:00,23.15,23.19,23.15,23.17,456100.0,11.08,11.0991,11.08,11.0896,456100.0
2007-11-28 11:40:00,23.18,23.2,23.18,23.2,425300.0,11.0944,11.1039,11.0944,11.1039,425300.0
2007-11-28 11:50:00,23.2,23.2,23.16,23.2,567500.0,11.1039,11.1039,11.0848,11.1039,567500.0
2007-11-28 12:00:00,23.2,23.23,23.17,23.19,900500.0,11.1039,11.1183,11.0896,11.0991,900500.0
2007-11-28 12:10:00,23.2,23.23,23.19,23.22,533600.0,11.1039,11.1183,11.0991,11.1135,533600.0
2007-11-28 12:20:00,23.22,23.27,23.21,23.25,806700.0,11.1135,11.1374,11.1087,11.1279,806700.0
2007-11-28 12:30:00,23.25,23.26,23.22,23.24,620600.0,11.1279,11.1326,11.1135,11.1231,620600.0
2007-11-28 12:40:00,23.25,23.28,23.24,23.27,434100.0,11.1279,11.1422,11.1231,11.1374,434100.0
2007-11-28 12:50:00,23.27,23.3,23.27,23.29,319200.0,11.1374,11.1518,11.1374,11.147,319200.0
2007-11-28 13:00:00,23.29,23.29,23.28,23.28,295800.0,11.147,11.147,11.1422,11.1422,295800.0
2007-11-28 13:10:00,23.29,23.31,23.28,23.29,734900.0,11.147,11.1566,11.1422,11.147,734900.0
2007-11-28 13:20:00,23.3,23.31,23.27,23.3,957500.0,11.1518,11.1566,11.1374,11.1518,957500.0
2007-11-28 13:30:00,23.3,23.31,23.25,23.28,1133400.0,11.1518,11.1566,11.1279,11.1422,1133400.0
2007-11-28 13:40:00,23.28,23.34,23.27,23.33,940800.0,11.1422,11.1709,11.1374,11.1661,940800.0
2007-11-28 13:50:00,23.34,23.42,23.33,23.41,865000.0,11.1709,11.2092,11.1661,11.2044,865000.0
2007-11-28 14:00:00,23.4,23.41,23.31,23.41,826400.0,11.1997,11.2044,11.1566,11.2044,826400.0
2007-11-28 14:10:00,23.41,23.41,23.34,23.35,645300.0,11.2044,11.2044,11.1709,11.1757,645300.0
2007-11-28 14:20:00,23.36,23.36,23.32,23.34,545500.0,11.1805,11.1805,11.1614,11.1709,545500.0
2007-11-28 14:30:00,23.34,23.36,23.32,23.35,490300.0,11.1709,11.1805,11.1614,11.1757,490300.0
2007-11-28 14:40:00,23.35,23.37,23.35,23.37,618800.0,11.1757,11.1853,11.1757,11.1853,618800.0
2007-11-28 14:50:00,23.36,23.38,23.36,23.38,548000.0,11.1805,11.1901,11.1805,11.1901,548000.0
2007-11-28 15:00:00,23.37,23.38,23.35,23.36,688000.0,11.1853,11.1901,11.1757,11.1805,688000.0
2007-11-28 15:10:00,23.37,23.44,23.36,23.44,888000.0,11.1853,11.2188,11.1805,11.2188,888000.0
2007-11-28 15:20:00,23.44,23.49,23.43,23.44,1508800.0,11.2188,11.2427,11.214,11.2188,1508800.0
2007-11-28 15:30:00,23.43,23.48,23.4,23.47,1524600.0,11.214,11.2379,11.1997,11.2332,1524600.0
2007-11-28 15:40:00,23.47,23.5,23.35,23.36,2664300.0,11.2332,11.2475,11.1757,11.1805,2664300.0
2007-11-28 15:50:00,23.36,23.46,23.35,23.45,3139100.0,11.1805,11.2284,11.1757,11.2236,3139100.0
2007-11-29 09:30:00,23.38,23.49,23.31,23.49,1805800.0,11.1901,11.2427,11.1566,11.2427,1805800.0
2007-11-29 09:40:00,23.5,23.5,23.32,23.33,720100.0,11.2475,11.2475,11.1614,11.1661,720100.0
2007-11-29 09:50:00,23.33,23.46,23.32,23.44,709100.0,11.1661,11.2284,11.1614,11.2188,709100.0
2007-11-29 10:00:00,23.45,23.5,23.42,23.42,758900.0,11.2236,11.2475,11.2092,11.2092,758900.0
2007-11-29 10:10:00,23.43,23.43,23.35,23.35,879600.0,11.214,11.214,11.1757,11.1757,879600.0
2007-11-29 10:20:00,23.36,23.36,23.24,23.27,1068600.0,11.1805,11.1805,11.1231,11.1374,1068600.0
2007-11-29 10:30:00,23.27,23.32,23.24,23.32,1001300.0,11.1374,11.1614,11.1231,11.1614,1001300.0
2007-11-29 10:40:00,23.31,23.35,23.31,23.33,592000.0,11.1566,11.1757,11.1566,11.1661,592000.0
2007-11-29 10:50:00,23.34,23.39,23.31,23.36,960000.0,11.1709,11.1949,11.1566,11.1805,960000.0
2007-11-29 11:00:00,23.37,23.39,23.34,23.37,606800.0,11.1853,11.1949,11.1709,11.1853,606800.0
2007-11-29 11:10:00,23.37,23.38,23.34,23.38,541200.0,11.1853,11.1901,11.1709,11.1901,541200.0
2007-11-29 11:20:00,23.38,23.46,23.36,23.46,920900.0,11.1901,11.2284,11.1805,11.2284,920900.0
2007-11-29 11:30:00,23.46,23.52,23.38,23.52,1262100.0,11.2284,11.2571,11.1901,11.2571,1262100.0
2007-11-29 11:40:00,23.52,23.56,23.49,23.5,712300.0,11.2571,11.2762,11.2427,11.2475,712300.0
2007-11-29 11:50:00,23.5,23.5,23.41,23.44,938700.0,11.2475,11.2475,11.2044,11.2188,938700.0
2007-11-29 12:00:00,23.44,23.54,23.43,23.53,423600.0,11.2188,11.2667,11.214,11.2619,423600.0
2007-11-29 12:10:00,23.54,23.55,23.49,23.49,404100.0,11.2667,11.2714,11.2427,11.2427,404100.0
2007-11-29 12:20:00,23.49,23.54,23.48,23.53,359900.0,11.2427,11.2667,11.2379,11.2619,359900.0
2007-11-29 12:30:00,23.53,23.54,23.51,23.52,187300.0,11.2619,11.2667,11.2523,11.2571,187300.0
2007-11-29 12:40:00,23.51,23.52,23.46,23.47,523200.0,11.2523,11.2571,11.2284,11.2332,523200.0
2007-11-29 12:50:00,23.48,23.52,23.47,23.48,738400.0,11.2379,11.2571,11.2332,11.2379,738400.0
2007-11-29 13:00:00,23.49,23.49,23.44,23.47,396900.0,11.2427,11.2427,11.2188,11.2332,396900.0
2007-11-29 13:10:00,23.46,23.5,23.44,23.46,466300.0,11.2284,11.2475,11.2188,11.2284,466300.0
2007-11-29 13:20:00,23.47,23.47,23.41,23.43,553100.0,11.2332,11.2332,11.2044,11.214,553100.0
2007-11-29 13:30:00,23.43,23.48,23.42,23.43,571800.0,11.214,11.2379,11.2092,11.214,571800.0
2007-11-29 13:40:00,23.43,23.45,23.41,23.42,622100.0,11.214,11.2236,11.2044,11.2092,622100.0
2007-11-29 13:50:00,23.43,23.5,23.42,23.48,407000.0,11.214,11.2475,11.2092,11.2379,407000.0
2007-11-29 14:00:00,23.47,23.5,23.43,23.46,550400.0,11.2332,11.2475,11.214,11.2284,550400.0
2007-11-29 14:10:00,23.45,23.57,23.45,23.56,792400.0,11.2236,11.281,11.2236,11.2762,792400.0
2007-11-29 14:20:00,23.56,23.62,23.55,23.59,1041500.0,11.2762,11.3049,11.2714,11.2906,1041500.0
2007-11-29 14:30:00,23.59,23.6,23.54,23.56,869200.0,11.2906,11.2954,11.2667,11.2762,869200.0
2007-11-29 14:40:00,23.56,23.64,23.56,23.6,777400.0,11.2762,11.3145,11.2762,11.2954,777400.0
2007-11-29 14:50:00,23.6,23.63,23.55,23.61,701900.0,11.2954,11.3097,11.2714,11.3002,701900.0
2007-11-29 15:00:00,23.62,23.65,23.61,23.63,951200.0,11.3049,11.3193,11.3002,11.3097,951200.0
2007-11-29 15:10:00,23.62,23.63,23.55,23.61,1635800.0,11.3049,11.3097,11.2714,11.3002,1635800.0
2007-11-29 15:20:00,23.61,23.62,23.57,23.59,1042100.0,11.3002,11.3049,11.281,11.2906,1042100.0
2007-11-29 15:30:00,23.59,23.6,23.57,23.59,1506800.0,11.2906,11.2954,11.281,11.2906,1506800.0
2007-11-29 15:40:00,23.59,23.67,23.59,23.63,1684900.0,11.2906,11.3289,11.2906,11.3097,1684900.0
2007-11-29 15:50:00,23.63,23.64,23.58,23.61,2279800.0,11.3097,11.3145,11.2858,11.3002,2279800.0
2007-11-30 09:30:00,23.71,23.84,23.69,23.79,1617900.0,11.348,11.4102,11.3385,11.3863,1617900.0
2007-11-30 09:40:00,23.79,23.85,23.75,23.81,1060700.0,11.3863,11.415,11.3672,11.3959,1060700.0
2007-11-30 09:50:00,23.8,23.95,23.8,23.93,1174200.0,11.3911,11.4629,11.3911,11.4533,1174200.0
2007-11-30 10:00:00,23.93,23.97,23.9,23.91,1234800.0,11.4533,11.4725,11.439,11.4437,1234800.0
2007-11-30 10:10:00,23.9,23.95,23.87,23.95,1057700.0,11.439,11.4629,11.4246,11.4629,1057700.0
2007-11-30 10:20:00,23.94,23.95,23.86,23.87,898000.0,11.4581,11.4629,11.4198,11.4246,898000.0
2007-11-30 10:30:00,23.87,23.89,23.81,23.85,1013300.0,11.4246,11.4342,11.3959,11.415,1013300.0
2007-11-30 10:40:00,23.84,23.85,23.78,23.8,572000.0,11.4102,11.415,11.3815,11.3911,572000.0
2007-11-30 10:50:00,23.79,23.84,23.78,23.81,1001700.0,11.3863,11.4102,11.3815,11.3959,1001700.0
2007-11-30 11:00:00,23.81,23.82,23.72,23.72,1474700.0,11.3959,11.4007,11.3528,11.3528,1474700.0
2007-11-30 11:10:00,23.73,23.76,23.7,23.71,789700.0,11.3576,11.372,11.3432,11.348,789700.0
2007-11-30 11:20:00,23.71,23.77,23.68,23.75,908500.0,11.348,11.3767,11.3337,11.3672,908500.0
2007-11-30 11:30:00,23.75,23.75,23.68,23.71,597300.0,11.3672,11.3672,11.3337,11.348,597300.0
2007-11-30 11:40:00,23.7,23.75,23.7,23.74,327100.0,11.3432,11.3672,11.3432,11.3624,327100.0
2007-11-30 11:50:00,23.74,23.76,23.72,23.74,427300.0,11.3624,11.372,11.3528,11.3624,427300.0
2007-11-30 12:00:00,23.74,23.78,23.73,23.76,392600.0,11.3624,11.3815,11.3576,11.372,392600.0
2007-11-30 12:10:00,23.76,23.77,23.73,23.73,298400.0,11.372,11.3767,11.3576,11.3576,298400.0
2007-11-30 12:20:00,23.74,23.74,23.63,23.66,535400.0,11.3624,11.3624,11.3097,11.3241,535400.0
2007-11-30 12:30:00,23.66,23.67,23.63,23.64,255600.0,11.3241,11.3289,11.3097,11.3145,255600.0
2007-11-30 12:40:00,23.64,23.68,23.64,23.67,646500.0,11.3145,11.3337,11.3145,11.3289,646500.0
2007-11-30 12:50:00,23.67,23.67,23.63,23.63,331300.0,11.3289,11.3289,11.3097,11.3097,331300.0
2007-11-30 13:00:00,23.64,23.65,23.62,23.64,221200.0,11.3145,11.3193,11.3049,11.3145,221200.0
2007-11-30 13:10:00,23.64,23.67,23.63,23.65,363900.0,11.3145,11.3289,11.3097,11.3193,363900.0
2007-11-30 13:20:00,23.65,23.75,23.65,23.73,351000.0,11.3193,11.3672,11.3193,11.3576,351000.0
2007-11-30 13:30:00,23.74,23.77,23.72,23.75,444400.0,11.3624,11.3767,11.3528,11.3672,444400.0
2007-11-30 13:40:00,23.76,23.78,23.75,23.75,447300.0,11.372,11.3815,11.3672,11.3672,447300.0
2007-11-30 13:50:00,23.75,23.82,23.75,23.8,956600.0,11.3672,11.4007,11.3672,11.3911,956600.0
2007-11-30 14:00:00,23.79,23.81,23.75,23.77,961700.0,11.3863,11.3959,11.3672,11.3767,961700.0
2007-11-30 14:10:00,23.77,23.8,23.76,23.79,373700.0,11.3767,11.3911,11.372,11.3863,373700.0
2007-11-30 14:20:00,23.79,23.79,23.76,23.77,438500.0,11.3863,11.3863,11.372,11.3767,438500.0
2007-11-30 14:30:00,23.77,23.8,23.75,23.8,591400.0,11.3767,11.3911,11.3672,11.3911,591400.0
2007-11-30 14:40:00,23.8,23.8,23.71,23.72,813100.0,11.3911,11.3911,11.348,11.3528,813100.0
2007-11-30 14:50:00,23.72,23.76,23.7,23.73,1059000.0,11.3528,11.372,11.3432,11.3576,1059000.0
2007-11-30 15:00:00,23.73,23.73,23.64,23.66,1051000.0,11.3576,11.3576,11.3145,11.3241,1051000.0
2007-11-30 15:10:00,23.67,23.7,23.63,23.69,1018700.0,11.3289,11.3432,11.3097,11.3385,1018700.0
2007-11-30 15:20:00,23.69,23.75,23.69,23.74,1022100.0,11.3385,11.3672,11.3385,11.3624,1022100.0
2007-11-30 15:30:00,23.73,23.78,23.71,23.76,1531800.0,11.3576,11.3815,11.348,11.372,1531800.0
2007-11-30 15:40:00,23.77,23.79,23.7,23.7,1531500.0,11.3767,11.3863,11.3432,11.3432,1531500.0
2007-11-30 15:50:00,23.71,23.79,23.7,23.79,2253100.0,11.348,11.3863,11.3432,11.3863,2253100.0
2007-12-03 09:30:00,23.65,23.81,23.58,23.73,1943200.0,11.3193,11.3959,11.2858,11.3576,1943200.0
2007-12-03 09:40:00,23.72,23.75,23.63,23.67,987600.0,11.3528,11.3672,11.3097,11.3289,987600.0
2007-12-03 09:50:00,23.67,23.69,23.56,23.6,879900.0,11.3289,11.3385,11.2762,11.2954,879900.0
2007-12-03 10:00:00,23.6,23.64,23.56,23.6,1101300.0,11.2954,11.3145,11.2762,11.2954,1101300.0
2007-12-03 10:10:00,23.6,23.62,23.56,23.61,635900.0,11.2954,11.3049,11.2762,11.3002,635900.0
2007-12-03 10:20:00,23.61,23.67,23.6,23.64,696200.0,11.3002,11.3289,11.2954,11.3145,696200.0
2007-12-03 10:30:00,23.65,23.71,23.64,23.66,895100.0,11.3193,11.348,11.3145,11.3241,895100.0
2007-12-03 10:40:00,23.67,23.71,23.64,23.69,495100.0,11.3289,11.348,11.3145,11.3385,495100.0
2007-12-03 10:50:00,23.69,23.72,23.66,23.7,647800.0,11.3385,11.3528,11.3241,11.3432,647800.0
2007-12-03 11:00:00,23.69,23.7,23.65,23.66,505800.0,11.3385,11.3432,11.3193,11.3241,505800.0
2007-12-03 11:10:00,23.66,23.67,23.62,23.65,829700.0,11.3241,11.3289,11.3049,11.3193,829700.0
2007-12-03 11:20:00,23.65,23.69,23.65,23.67,512400.0,11.3193,11.3385,11.3193,11.3289,512400.0
2007-12-03 11:30:00,23.67,23.7,23.66,23.69,374600.0,11.3289,11.3432,11.3241,11.3385,374600.0
2007-12-03 11:40:00,23.7,23.72,23.68,23.7,428400.0,11.3432,11.3528,11.3337,11.3432,428400.0
2007-12-03 11:50:00,23.71,23.72,23.64,23.67,816200.0,11.348,11.3528,11.3145,11.3289,816200.0
2007-12-03 12:00:00,23.67,23.68,23.64,23.66,378900.0,11.3289,11.3337,11.3145,11.3241,378900.0
2007-12-03 12:10:00,23.66,23.68,23.65,23.66,296600.0,11.3241,11.3337,11.3193,11.3241,296600.0
2007-12-03 12:20:00,23.67,23.68,23.65,23.67,343400.0,11.3289,11.3337,11.3193,11.3289,343400.0
2007-12-03 12:30:00,23.68,23.69,23.67,23.68,283000.0,11.3337,11.3385,11.3289,11.3337,283000.0
2007-12-03 12:40:00,23.68,23.69,23.59,23.61,843600.0,11.3337,11.3385,11.2906,11.3002,843600.0
2007-12-03 12:50:00,23.62,23.66,23.5,23.61,935700.0,11.3049,11.3241,11.2475,11.3002,935700.0
2007-12-03 13:00:00,23.62,23.62,23.58,23.59,500400.0,11.3049,11.3049,11.2858,11.2906,500400.0
2007-12-03 13:10:00,23.58,23.62,23.58,23.6,402700.0,11.2858,11.3049,11.2858,11.2954,402700.0
2007-12-03 13:20:00,23.6,23.61,23.57,23.58,498800.0,11.2954,11.3002,11.281,11.2858,498800.0
2007-12-03 13:30:00,23.58,23.59,23.55,23.59,613800.0,11.2858,11.2906,11.2714,11.2906,613800.0
2007-12-03 13:40:00,23.58,23.6,23.55,23.59,588700.0,11.2858,11.2954,11.2714,11.2906,588700.0
2007-12-03 13:50:00,23.59,23.6,23.52,23.53,781600.0,11.2906,11.2954,11.2571,11.2619,781600.0
2007-12-03 14:00:00,23.52,23.53,23.48,23.5,921800.0,11.2571,11.2619,11.2379,11.2475,921800.0
2007-12-03 14:10:00,23.5,23.51,23.44,23.45,717500.0,11.2475,11.2523,11.2188,11.2236,717500.0
2007-12-03 14:20:00,23.46,23.48,23.43,23.43,931800.0,11.2284,11.2379,11.214,11.214,931800.0
2007-12-03 14:30:00,23.43,23.46,23.4,23.43,1224300.0,11.214,11.2284,11.1997,11.214,1224300.0
2007-12-03 14:40:00,23.43,23.47,23.42,23.45,621700.0,11.214,11.2332,11.2092,11.2236,621700.0
2007-12-03 14:50:00,23.45,23.47,23.44,23.45,567000.0,11.2236,11.2332,11.2188,11.2236,567000.0
2007-12-03 15:00:00,23.46,23.49,23.43,23.44,1182600.0,11.2284,11.2427,11.214,11.2188,1182600.0
2007-12-03 15:10:00,23.44,23.46,23.44,23.46,744300.0,11.2188,11.2284,11.2188,11.2284,744300.0
2007-12-03 15:20:00,23.46,23.53,23.45,23.48,1260400.0,11.2284,11.2619,11.2236,11.2379,1260400.0
2007-12-03 15:30:00,23.49,23.52,23.48,23.51,810400.0,11.2427,11.2571,11.2379,11.2523,810400.0
2007-12-03 15:40:00,23.5,23.54,23.49,23.52,1393000.0,11.2475,11.2667,11.2427,11.2571,1393000.0
2007-12-03 15:50:00,23.53,23.57,23.49,23.56,1710300.0,11.2619,11.281,11.2427,11.2762,1710300.0
2007-12-04 09:30:00,23.42,23.5,23.34,23.37,1418400.0,11.2092,11.2475,11.1709,11.1853,1418400.0
2007-12-04 09:40:00,23.38,23.42,23.37,23.4,533000.0,11.1901,11.2092,11.1853,11.1997,533000.0
2007-12-04 09:50:00,23.4,23.49,23.39,23.49,854300.0,11.1997,11.2427,11.1949,11.2427,854300.0
2007-12-04 10:00:00,23.48,23.5,23.46,23.47,402800.0,11.2379,11.2475,11.2284,11.2332,402800.0
2007-12-04 10:10:00,23.46,23.55,23.46,23.53,554300.0,11.2284,11.2714,11.2284,11.2619,554300.0
2007-12-04 10:20:00,23.54,23.57,23.51,23.55,386700.0,11.2667,11.281,11.2523,11.2714,386700.0
2007-12-04 10:30:00,23.55,23.57,23.54,23.55,374100.0,11.2714,11.281,11.2667,11.2714,374100.0
2007-12-04 10:40:00,23.56,23.64,23.55,23.62,751500.0,11.2762,11.3145,11.2714,11.3049,751500.0
2007-12-04 10:50:00,23.62,23.63,23.57,23.57,731500.0,11.3049,11.3097,11.281,11.281,731500.0
2007-12-04 11:00:00,23.57,23.65,23.57,23.64,830100.0,11.281,11.3193,11.281,11.3145,830100.0
2007-12-04 11:10:00,23.65,23.68,23.63,23.64,845500.0,11.3193,11.3337,11.3097,11.3145,845500.0
2007-12-04 11:20:00,23.64,23.73,23.64,23.7,765700.0,11.3145,11.3576,11.3145,11.3432,765700.0
2007-12-04 11:30:00,23.7,23.71,23.52,23.55,1323500.0,11.3432,11.348,11.2571,11.2714,1323500.0
2007-12-04 11:40:00,23.54,23.68,23.54,23.67,890500.0,11.2667,11.3337,11.2667,11.3289,890500.0
2007-12-04 11:50:00,23.67,23.67,23.55,23.57,450800.0,11.3289,11.3289,11.2714,11.281,450800.0
2007-12-04 12:00:00,23.57,23.67,23.56,23.65,348200.0,11.281,11.3289,11.2762,11.3193,348200.0
2007-12-04 12:10:00,23.66,23.69,23.65,23.68,373700.0,11.3241,11.3385,11.3193,11.3337,373700.0
2007-12-04 12:20:00,23.68,23.73,23.68,23.72,488000.0,11.3337,11.3576,11.3337,11.3528,488000.0
2007-12-04 12:30:00,23.72,23.73,23.67,23.68,378500.0,11.3528,11.3576,11.3289,11.3337,378500.0
2007-12-04 12:40:00,23.68,23.72,23.67,23.71,189300.0,11.3337,11.3528,11.3289,11.348,189300.0
2007-12-04 12:50:00,23.71,23.72,23.69,23.69,206400.0,11.348,11.3528,11.3385,11.3385,206400.0
2007-12-04 13:00:00,23.69,23.71,23.68,23.68,441700.0,11.3385,11.348,11.3337,11.3337,441700.0
2007-12-04 13:10:00,23.67,23.68,23.61,23.61,729600.0,11.3289,11.3337,11.3002,11.3002,729600.0
2007-12-04 13:20:00,23.61,23.62,23.54,23.58,645600.0,11.3002,11.3049,11.2667,11.2858,645600.0
2007-12-04 13:30:00,23.58,23.59,23.55,23.57,633300.0,11.2858,11.2906,11.2714,11.281,633300.0
2007-12-04 13:40:00,23.58,23.61,23.56,23.58,516600.0,11.2858,11.3002,11.2762,11.2858,516600.0
2007-12-04 13:50:00,23.58,23.58,23.5,23.53,894100.0,11.2858,11.2858,11.2475,11.2619,894100.0
2007-12-04 14:00:00,23.53,23.54,23.45,23.46,931000.0,11.2619,11.2667,11.2236,11.2284,931000.0
2007-12-04 14:10:00,23.46,23.48,23.45,23.47,646800.0,11.2284,11.2379,11.2236,11.2332,646800.0
2007-12-04 14:20:00,23.47,23.51,23.46,23.47,662400.0,11.2332,11.2523,11.2284,11.2332,662400.0
2007-12-04 14:30:00,23.47,23.48,23.41,23.47,530200.0,11.2332,11.2379,11.2044,11.2332,530200.0
2007-12-04 14:40:00,23.46,23.48,23.45,23.47,338500.0,11.2284,11.2379,11.2236,11.2332,338500.0
2007-12-04 14:50:00,23.47,23.52,23.46,23.51,1102600.0,11.2332,11.2571,11.2284,11.2523,1102600.0
2007-12-04 15:00:00,23.51,23.55,23.5,23.55,655900.0,11.2523,11.2714,11.2475,11.2714,655900.0
2007-12-04 15:10:00,23.54,23.6,23.54,23.58,995300.0,11.2667,11.2954,11.2667,11.2858,995300.0
2007-12-04 15:20:00,23.59,23.6,23.54,23.56,805200.0,11.2906,11.2954,11.2667,11.2762,805200.0
2007-12-04 15:30:00,23.57,23.57,23.49,23.5,1392400.0,11.281,11.281,11.2427,11.2475,1392400.0
2007-12-04 15:40:00,23.51,23.51,23.44,23.47,1379100.0,11.2523,11.2523,11.2188,11.2332,1379100.0
2007-12-04 15:50:00,23.48,23.51,23.44,23.44,1659500.0,11.2379,11.2523,11.2188,11.2188,1659500.0
2007-12-05 09:30:00,23.56,23.75,23.53,23.73,1612000.0,11.2762,11.3672,11.2619,11.3576,1612000.0
2007-12-05 09:40:00,23.74,23.79,23.72,23.76,782400.0,11.3624,11.3863,11.3528,11.372,782400.0
2007-12-05 09:50:00,23.76,23.79,23.74,23.78,997800.0,11.372,11.3863,11.3624,11.3815,997800.0
2007-12-05 10:00:00,23.78,23.89,23.78,23.8,1184400.0,11.3815,11.4342,11.3815,11.3911,1184400.0
2007-12-05 10:10:00,23.81,23.83,23.79,23.83,545900.0,11.3959,11.4055,11.3863,11.4055,545900.0
2007-12-05 10:20:00,23.83,23.88,23.82,23.88,567700.0,11.4055,11.4294,11.4007,11.4294,567700.0
2007-12-05 10:30:00,23.87,23.88,23.84,23.85,943600.0,11.4246,11.4294,11.4102,11.415,943600.0
2007-12-05 10:40:00,23.85,23.94,23.83,23.9,1101000.0,11.415,11.4581,11.4055,11.439,1101000.0
2007-12-05 10:50:00,23.89,23.94,23.85,23.89,927700.0,11.4342,11.4581,11.415,11.4342,927700.0
2007-12-05 11:00:00,23.89,23.91,23.87,23.89,806200.0,11.4342,11.4437,11.4246,11.4342,806200.0
2007-12-05 11:10:00,23.89,23.91,23.87,23.9,1065000.0,11.4342,11.4437,11.4246,11.439,1065000.0
2007-12-05 11:20:00,23.9,23.93,23.89,23.92,641600.0,11.439,11.4533,11.4342,11.4485,641600.0
2007-12-05 11:30:00,23.92,23.93,23.87,23.88,644400.0,11.4485,11.4533,11.4246,11.4294,644400.0
2007-12-05 11:40:00,23.87,23.9,23.83,23.9,897100.0,11.4246,11.439,11.4055,11.439,897100.0
2007-12-05 11:50:00,23.9,23.9,23.85,23.85,430300.0,11.439,11.439,11.415,11.415,430300.0
2007-12-05 12:00:00,23.86,23.86,23.8,23.82,418900.0,11.4198,11.4198,11.3911,11.4007,418900.0
2007-12-05 12:10:00,23.81,23.82,23.77,23.81,759600.0,11.3959,11.4007,11.3767,11.3959,759600.0
2007-12-05 12:20:00,23.81,23.86,23.78,23.82,469400.0,11.3959,11.4198,11.3815,11.4007,469400.0
2007-12-05 12:30:00,23.82,23.87,23.8,23.85,486200.0,11.4007,11.4246,11.3911,11.415,486200.0
2007-12-05 12:40:00,23.85,23.9,23.83,23.87,607700.0,11.415,11.439,11.4055,11.4246,607700.0
2007-12-05 12:50:00,23.86,23.89,23.75,23.77,1153200.0,11.4198,11.4342,11.3672,11.3767,1153200.0
2007-12-05 13:00:00,23.76,23.81,23.75,23.77,514700.0,11.372,11.3959,11.3672,11.3767,514700.0
2007-12-05 13:10:00,23.77,23.81,23.75,23.79,809900.0,11.3767,11.3959,11.3672,11.3863,809900.0
2007-12-05 13:20:00,23.79,23.85,23.78,23.85,505900.0,11.3863,11.415,11.3815,11.415,505900.0
2007-12-05 13:30:00,23.85,23.94,23.84,23.94,1087800.0,11.415,11.4581,11.4102,11.4581,1087800.0
2007-12-05 13:40:00,23.94,23.98,23.91,23.98,1008600.0,11.4581,11.4772,11.4437,11.4772,1008600.0
2007-12-05 13:50:00,23.97,23.99,23.96,23.98,689900.0,11.4725,11.482,11.4677,11.4772,689900.0
2007-12-05 14:00:00,23.97,24.0,23.97,23.99,739400.0,11.4725,11.4868,11.4725,11.482,739400.0
2007-12-05 14:10:00,24.0,24.0,23.98,23.99,723800.0,11.4868,11.4868,11.4772,11.482,723800.0
2007-12-05 14:20:00,23.99,24.0,23.94,23.98,1101200.0,11.482,11.4868,11.4581,11.4772,1101200.0
2007-12-05 14:30:00,23.97,24.0,23.96,23.99,673600.0,11.4725,11.4868,11.4677,11.482,673600.0
2007-12-05 14:40:00,23.99,24.06,23.98,24.04,1737600.0,11.482,11.5155,11.4772,11.506,1737600.0
2007-12-05 14:50:00,24.04,24.05,23.95,23.99,1618100.0,11.506,11.5108,11.4629,11.482,1618100.0
2007-12-05 15:00:00,23.99,24.02,23.97,24.02,1142700.0,11.482,11.4964,11.4725,11.4964,1142700.0
2007-12-05 15:10:00,24.01,24.06,24.0,24.06,1340300.0,11.4916,11.5155,11.4868,11.5155,1340300.0
2007-12-05 15:20:00,24.06,24.1,24.03,24.06,1955600.0,11.5155,11.5347,11.5012,11.5155,1955600.0
2007-12-05 15:30:00,24.06,24.07,24.02,24.02,1714000.0,11.5155,11.5203,11.4964,11.4964,1714000.0
2007-12-05 15:40:00,24.02,24.05,23.96,23.98,3516700.0,11.4964,11.5108,11.4677,11.4772,3516700.0
2007-12-05 15:50:00,23.98,24.01,23.94,23.97,3275500.0,11.4772,11.4916,11.4581,11.4725,3275500.0
2007-12-06 09:30:00,23.97,24.02,23.82,23.86,1006700.0,11.4725,11.4964,11.4007,11.4198,1006700.0
2007-12-06 09:40:00,23.85,23.94,23.82,23.9,663200.0,11.415,11.4581,11.4007,11.439,663200.0
2007-12-06 09:50:00,23.9,23.96,23.88,23.89,640400.0,11.439,11.4677,11.4294,11.4342,640400.0
2007-12-06 10:00:00,23.9,23.95,23.88,23.89,548400.0,11.439,11.4629,11.4294,11.4342,548400.0
2007-12-06 10:10:00,23.89,23.92,23.88,23.9,550600.0,11.4342,11.4485,11.4294,11.439,550600.0
2007-12-06 10:20:00,23.9,23.99,23.9,23.92,728400.0,11.439,11.482,11.439,11.4485,728400.0
2007-12-06 10:30:00,23.92,23.97,23.92,23.96,839200.0,11.4485,11.4725,11.4485,11.4677,839200.0
2007-12-06 10:40:00,23.97,23.98,23.93,23.94,441700.0,11.4725,11.4772,11.4533,11.4581,441700.0
2007-12-06 10:50:00,23.94,23.98,23.92,23.94,533300.0,11.4581,11.4772,11.4485,11.4581,533300.0
2007-12-06 11:00:00,23.94,23.96,23.9,23.94,436200.0,11.4581,11.4677,11.439,11.4581,436200.0
2007-12-06 11:10:00,23.94,23.95,23.93,23.95,561700.0,11.4581,11.4629,11.4533,11.4629,561700.0
2007-12-06 11:20:00,23.95,24.09,23.94,24.06,1202500.0,11.4629,11.5299,11.4581,11.5155,1202500.0
2007-12-06 11:30:00,24.06,24.06,24.0,24.04,607600.0,11.5155,11.5155,11.4868,11.506,607600.0
2007-12-06 11:40:00,24.04,24.06,23.95,23.96,667700.0,11.506,11.5155,11.4629,11.4677,667700.0
2007-12-06 11:50:00,23.95,24.0,23.95,24.0,359800.0,11.4629,11.4868,11.4629,11.4868,359800.0
2007-12-06 12:00:00,23.99,24.01,23.97,23.98,471900.0,11.482,11.4916,11.4725,11.4772,471900.0
2007-12-06 12:10:00,23.99,24.0,23.97,23.97,254500.0,11.482,11.4868,11.4725,11.4725,254500.0
2007-12-06 12:20:00,23.97,23.99,23.96,23.96,204900.0,11.4725,11.482,11.4677,11.4677,204900.0
2007-12-06 12:30:00,23.97,24.0,23.96,24.0,420300.0,11.4725,11.4868,11.4677,11.4868,420300.0
2007-12-06 12:40:00,24.0,24.03,23.99,24.02,377200.0,11.4868,11.5012,11.482,11.4964,377200.0
2007-12-06 12:50:00,24.02,24.03,24.0,24.02,265300.0,11.4964,11.5012,11.4868,11.4964,265300.0
2007-12-06 13:00:00,24.03,24.05,24.02,24.04,298500.0,11.5012,11.5108,11.4964,11.506,298500.0
2007-12-06 13:10:00,24.04,24.04,24.02,24.04,266400.0,11.506,11.506,11.4964,11.506,266400.0
2007-12-06 13:20:00,24.03,24.06,24.03,24.06,468800.0,11.5012,11.5155,11.5012,11.5155,468800.0
2007-12-06 13:30:00,24.05,24.06,24.01,24.01,734300.0,11.5108,11.5155,11.4916,11.4916,734300.0
2007-12-06 13:40:00,24.02,24.02,23.98,23.98,245500.0,11.4964,11.4964,11.4772,11.4772,245500.0
2007-12-06 13:50:00,23.99,24.05,23.98,24.0,710900.0,11.482,11.5108,11.4772,11.4868,710900.0
2007-12-06 14:00:00,24.0,24.05,23.97,24.03,717200.0,11.4868,11.5108,11.4725,11.5012,717200.0
2007-12-06 14:10:00,24.04,24.05,24.03,24.05,340900.0,11.506,11.5108,11.5012,11.5108,340900.0
2007-12-06 14:20:00,24.05,24.12,24.0,24.11,752200.0,11.5108,11.5443,11.4868,11.5395,752200.0
2007-12-06 14:30:00,24.11,24.12,24.08,24.1,692500.0,11.5395,11.5443,11.5251,11.5347,692500.0
2007-12-06 14:40:00,24.1,24.12,24.09,24.12,445600.0,11.5347,11.5443,11.5299,11.5443,445600.0
2007-12-06 14:50:00,24.11,24.14,24.1,24.11,722800.0,11.5395,11.5538,11.5347,11.5395,722800.0
2007-12-06 15:00:00,24.11,24.19,24.11,24.15,1202800.0,11.5395,11.5778,11.5395,11.5586,1202800.0
2007-12-06 15:10:00,24.16,24.17,24.12,24.15,987400.0,11.5634,11.5682,11.5443,11.5586,987400.0
2007-12-06 15:20:00,24.16,24.2,24.15,24.18,1322700.0,11.5634,11.5825,11.5586,11.573,1322700.0
2007-12-06 15:30:00,24.18,24.2,24.14,24.16,1434000.0,11.573,11.5825,11.5538,11.5634,1434000.0
2007-12-06 15:40:00,24.17,24.19,23.94,24.16,923300.0,11.5682,11.5778,11.4581,11.5634,923300.0
2007-12-06 15:50:00,24.16,24.2,24.15,24.2,1840700.0,11.5634,11.5825,11.5586,11.5825,1840700.0
2007-12-07 09:30:00,24.11,24.24,24.08,24.19,1256900.0,11.5395,11.6017,11.5251,11.5778,1256900.0
2007-12-07 09:40:00,24.19,24.23,24.17,24.19,608000.0,11.5778,11.5969,11.5682,11.5778,608000.0
2007-12-07 09:50:00,24.19,24.21,24.12,24.15,554700.0,11.5778,11.5873,11.5443,11.5586,554700.0
2007-12-07 10:00:00,24.16,24.2,24.13,24.17,606500.0,11.5634,11.5825,11.549,11.5682,606500.0
2007-12-07 10:10:00,24.17,24.2,24.15,24.19,580300.0,11.5682,11.5825,11.5586,11.5778,580300.0
2007-12-07 10:20:00,24.19,24.2,24.15,24.17,406100.0,11.5778,11.5825,11.5586,11.5682,406100.0
2007-12-07 10:30:00,24.16,24.19,24.14,24.17,461700.0,11.5634,11.5778,11.5538,11.5682,461700.0
2007-12-07 10:40:00,24.17,24.18,24.16,24.17,462800.0,11.5682,11.573,11.5634,11.5682,462800.0
2007-12-07 10:50:00,24.17,24.19,24.16,24.19,407200.0,11.5682,11.5778,11.5634,11.5778,407200.0
2007-12-07 11:00:00,24.18,24.19,24.16,24.16,298300.0,11.573,11.5778,11.5634,11.5634,298300.0
2007-12-07 11:10:00,24.16,24.16,24.12,24.15,526700.0,11.5634,11.5634,11.5443,11.5586,526700.0
2007-12-07 11:20:00,24.15,24.16,24.05,24.07,838200.0,11.5586,11.5634,11.5108,11.5203,838200.0
2007-12-07 11:30:00,24.07,24.15,24.06,24.15,669300.0,11.5203,11.5586,11.5155,11.5586,669300.0
2007-12-07 11:40:00,24.15,24.17,24.13,24.16,2562000.0,11.5586,11.5682,11.549,11.5634,2562000.0
2007-12-07 11:50:00,24.16,24.18,24.16,24.17,348100.0,11.5634,11.573,11.5634,11.5682,348100.0
2007-12-07 12:00:00,24.17,24.17,24.15,24.17,292600.0,11.5682,11.5682,11.5586,11.5682,292600.0
2007-12-07 12:10:00,24.17,24.19,24.15,24.17,771800.0,11.5682,11.5778,11.5586,11.5682,771800.0
2007-12-07 12:20:00,24.18,24.2,24.17,24.19,510400.0,11.573,11.5825,11.5682,11.5778,510400.0
2007-12-07 12:30:00,24.19,24.24,24.19,24.23,597800.0,11.5778,11.6017,11.5778,11.5969,597800.0
2007-12-07 12:40:00,24.23,24.24,24.22,24.22,228400.0,11.5969,11.6017,11.5921,11.5921,228400.0
2007-12-07 12:50:00,24.22,24.27,24.22,24.26,518400.0,11.5921,11.616,11.5921,11.6113,518400.0
2007-12-07 13:00:00,24.26,24.28,24.24,24.27,465900.0,11.6113,11.6208,11.6017,11.616,465900.0
2007-12-07 13:10:00,24.28,24.35,24.26,24.34,1310500.0,11.6208,11.6543,11.6113,11.6496,1310500.0
2007-12-07 13:20:00,24.35,24.35,24.26,24.31,1032400.0,11.6543,11.6543,11.6113,11.6352,1032400.0
2007-12-07 13:30:00,24.31,24.31,24.28,24.31,524200.0,11.6352,11.6352,11.6208,11.6352,524200.0
2007-12-07 13:40:00,24.31,24.37,24.3,24.33,943100.0,11.6352,11.6639,11.6304,11.6448,943100.0
2007-12-07 13:50:00,24.34,24.38,24.29,24.34,942700.0,11.6496,11.6687,11.6256,11.6496,942700.0
2007-12-07 14:00:00,24.34,24.37,24.3,24.35,1016200.0,11.6496,11.6639,11.6304,11.6543,1016200.0
2007-12-07 14:10:00,24.34,24.39,24.33,24.38,739700.0,11.6496,11.6735,11.6448,11.6687,739700.0
2007-12-07 14:20:00,24.38,24.45,24.37,24.45,1426600.0,11.6687,11.7022,11.6639,11.7022,1426600.0
2007-12-07 14:30:00,24.45,24.47,24.43,24.44,662600.0,11.7022,11.7118,11.6926,11.6974,662600.0
2007-12-07 14:40:00,24.45,24.46,24.41,24.41,615700.0,11.7022,11.707,11.6831,11.6831,615700.0
2007-12-07 14:50:00,24.42,24.44,24.38,24.43,907300.0,11.6878,11.6974,11.6687,11.6926,907300.0
2007-12-07 15:00:00,24.44,24.48,24.42,24.47,1313000.0,11.6974,11.7166,11.6878,11.7118,1313000.0
2007-12-07 15:10:00,24.48,24.5,24.46,24.47,1527100.0,11.7166,11.7261,11.707,11.7118,1527100.0
2007-12-07 15:20:00,24.46,24.5,24.44,24.48,1584200.0,11.707,11.7261,11.6974,11.7166,1584200.0
2007-12-07 15:30:00,24.49,24.49,24.37,24.42,2017000.0,11.7213,11.7213,11.6639,11.6878,2017000.0
2007-12-07 15:40:00,24.41,24.43,24.36,24.37,1229500.0,11.6831,11.6926,11.6591,11.6639,1229500.0
2007-12-07 15:50:00,24.36,24.41,24.31,24.38,2558000.0,11.6591,11.6831,11.6352,11.6687,2558000.0
2007-12-10 09:30:00,24.33,24.39,24.2,24.28,1353900.0,11.6448,11.6735,11.5825,11.6208,1353900.0
2007-12-10 09:40:00,24.28,24.33,24.28,24.31,453300.0,11.6208,11.6448,11.6208,11.6352,453300.0
2007-12-10 09:50:00,24.31,24.37,24.28,24.36,750200.0,11.6352,11.6639,11.6208,11.6591,750200.0
2007-12-10 10:00:00,24.36,24.38,24.33,24.38,396800.0,11.6591,11.6687,11.6448,11.6687,396800.0
2007-12-10 10:10:00,24.38,24.43,24.32,24.37,798700.0,11.6687,11.6926,11.64,11.6639,798700.0
2007-12-10 10:20:00,24.38,24.42,24.36,24.4,451400.0,11.6687,11.6878,11.6591,11.6783,451400.0
2007-12-10 10:30:00,24.41,24.45,24.39,24.39,758800.0,11.6831,11.7022,11.6735,11.6735,758800.0
2007-12-10 10:40:00,24.39,24.43,24.37,24.38,435600.0,11.6735,11.6926,11.6639,11.6687,435600.0
2007-12-10 10:50:00,24.38,24.42,24.32,24.42,756200.0,11.6687,11.6878,11.64,11.6878,756200.0
2007-12-10 11:00:00,24.42,24.43,24.35,24.39,492400.0,11.6878,11.6926,11.6543,11.6735,492400.0
2007-12-10 11:10:00,24.4,24.4,24.37,24.38,243100.0,11.6783,11.6783,11.6639,11.6687,243100.0
2007-12-10 11:20:00,24.37,24.39,24.32,24.38,613100.0,11.6639,11.6735,11.64,11.6687,613100.0
2007-12-10 11:30:00,24.38,24.39,24.34,24.37,269300.0,11.6687,11.6735,11.6496,11.6639,269300.0
2007-12-10 11:40:00,24.37,24.38,24.35,24.38,371200.0,11.6639,11.6687,11.6543,11.6687,371200.0
2007-12-10 11:50:00,24.37,24.38,24.3,24.31,553800.0,11.6639,11.6687,11.6304,11.6352,553800.0
2007-12-10 12:00:00,24.3,24.31,24.26,24.27,415000.0,11.6304,11.6352,11.6113,11.616,415000.0
2007-12-10 12:10:00,24.27,24.4,24.27,24.27,462500.0,11.616,11.6783,11.616,11.616,462500.0
2007-12-10 12:20:00,24.28,24.37,24.27,24.35,392200.0,11.6208,11.6639,11.616,11.6543,392200.0
2007-12-10 12:30:00,24.35,24.36,24.32,24.32,264200.0,11.6543,11.6591,11.64,11.64,264200.0
2007-12-10 12:40:00,24.32,24.36,24.32,24.35,244800.0,11.64,11.6591,11.64,11.6543,244800.0
2007-12-10 12:50:00,24.36,24.36,24.24,24.24,582900.0,11.6591,11.6591,11.6017,11.6017,582900.0
2007-12-10 13:00:00,24.24,24.29,24.24,24.27,443700.0,11.6017,11.6256,11.6017,11.616,443700.0
2007-12-10 13:10:00,24.26,24.35,24.25,24.34,417100.0,11.6113,11.6543,11.6065,11.6496,417100.0
2007-12-10 13:20:00,24.33,24.36,24.32,24.34,273300.0,11.6448,11.6591,11.64,11.6496,273300.0
2007-12-10 13:30:00,24.34,24.34,24.25,24.28,506600.0,11.6496,11.6496,11.6065,11.6208,506600.0
2007-12-10 13:40:00,24.27,24.3,24.26,24.27,227200.0,11.616,11.6304,11.6113,11.616,227200.0
2007-12-10 13:50:00,24.26,24.27,24.17,24.19,1049900.0,11.6113,11.616,11.5682,11.5778,1049900.0
2007-12-10 14:00:00,24.2,24.25,24.19,24.24,320600.0,11.5825,11.6065,11.5778,11.6017,320600.0
2007-12-10 14:10:00,24.24,24.25,24.22,24.24,236500.0,11.6017,11.6065,11.5921,11.6017,236500.0
2007-12-10 14:20:00,24.24,24.29,24.23,24.28,427300.0,11.6017,11.6256,11.5969,11.6208,427300.0
2007-12-10 14:30:00,24.28,24.31,24.26,24.28,549900.0,11.6208,11.6352,11.6113,11.6208,549900.0
2007-12-10 14:40:00,24.27,24.28,24.26,24.26,386500.0,11.616,11.6208,11.6113,11.6113,386500.0
2007-12-10 14:50:00,24.27,24.35,24.26,24.3,784600.0,11.616,11.6543,11.6113,11.6304,784600.0
2007-12-10 15:00:00,24.29,24.39,24.28,24.37,1267000.0,11.6256,11.6735,11.6208,11.6639,1267000.0
2007-12-10 15:10:00,24.36,24.37,24.33,24.36,623600.0,11.6591,11.6639,11.6448,11.6591,623600.0
2007-12-10 15:20:00,24.36,24.38,24.34,24.36,682000.0,11.6591,11.6687,11.6496,11.6591,682000.0
2007-12-10 15:30:00,24.35,24.37,24.29,24.31,1454000.0,11.6543,11.6639,11.6256,11.6352,1454000.0
2007-12-10 15:40:00,24.31,24.36,24.28,24.35,1024300.0,11.6352,11.6591,11.6208,11.6543,1024300.0
2007-12-10 15:50:00,24.35,24.39,24.34,24.37,1172100.0,11.6543,11.6735,11.6496,11.6639,1172100.0
2007-12-11 09:30:00,24.36,24.4,24.19,24.27,1404600.0,11.6591,11.6783,11.5778,11.616,1404600.0
2007-12-11 09:40:00,24.27,24.33,24.26,24.29,657000.0,11.616,11.6448,11.6113,11.6256,657000.0
2007-12-11 09:50:00,24.28,24.3,24.19,24.2,1287700.0,11.6208,11.6304,11.5778,11.5825,1287700.0
2007-12-11 10:00:00,24.21,24.24,24.2,24.22,490500.0,11.5873,11.6017,11.5825,11.5921,490500.0
2007-12-11 10:10:00,24.21,24.22,24.2,24.21,331100.0,11.5873,11.5921,11.5825,11.5873,331100.0
2007-12-11 10:20:00,24.21,24.21,24.11,24.14,828200.0,11.5873,11.5873,11.5395,11.5538,828200.0
2007-12-11 10:30:00,24.14,24.16,24.11,24.14,560500.0,11.5538,11.5634,11.5395,11.5538,560500.0
2007-12-11 10:40:00,24.13,24.16,24.1,24.13,652500.0,11.549,11.5634,11.5347,11.549,652500.0
2007-12-11 10:50:00,24.13,24.14,24.1,24.11,809600.0,11.549,11.5538,11.5347,11.5395,809600.0
2007-12-11 11:00:00,24.1,24.16,24.1,24.14,887900.0,11.5347,11.5634,11.5347,11.5538,887900.0
2007-12-11 11:10:00,24.14,24.19,24.13,24.17,644000.0,11.5538,11.5778,11.549,11.5682,644000.0
2007-12-11 11:20:00,24.18,24.25,24.17,24.24,865000.0,11.573,11.6065,11.5682,11.6017,865000.0
2007-12-11 11:30:00,24.23,24.25,24.22,24.22,618800.0,11.5969,11.6065,11.5921,11.5921,618800.0
2007-12-11 11:40:00,24.22,24.25,24.19,24.21,832800.0,11.5921,11.6065,11.5778,11.5873,832800.0
2007-12-11 11:50:00,24.22,24.24,24.2,24.23,540800.0,11.5921,11.6017,11.5825,11.5969,540800.0
2007-12-11 12:00:00,24.24,24.24,24.21,24.23,322600.0,11.6017,11.6017,11.5873,11.5969,322600.0
2007-12-11 12:10:00,24.24,24.25,24.22,24.23,396100.0,11.6017,11.6065,11.5921,11.5969,396100.0
2007-12-11 12:20:00,24.23,24.25,24.2,24.24,866900.0,11.5969,11.6065,11.5825,11.6017,866900.0
2007-12-11 12:30:00,24.24,24.26,24.23,24.24,532100.0,11.6017,11.6113,11.5969,11.6017,532100.0
2007-12-11 12:40:00,24.24,24.3,24.24,24.29,571600.0,11.6017,11.6304,11.6017,11.6256,571600.0
2007-12-11 12:50:00,24.3,24.3,24.28,24.28,372500.0,11.6304,11.6304,11.6208,11.6208,372500.0
2007-12-11 13:00:00,24.29,24.3,24.26,24.29,749100.0,11.6256,11.6304,11.6113,11.6256,749100.0
2007-12-11 13:10:00,24.29,24.31,24.22,24.27,1134100.0,11.6256,11.6352,11.5921,11.616,1134100.0
2007-12-11 13:20:00,24.28,24.28,24.22,24.22,313200.0,11.6208,11.6208,11.5921,11.5921,313200.0
2007-12-11 13:30:00,24.23,24.25,24.22,24.25,318600.0,11.5969,11.6065,11.5921,11.6065,318600.0
2007-12-11 13:40:00,24.26,24.31,24.25,24.28,568000.0,11.6113,11.6352,11.6065,11.6208,568000.0
2007-12-11 13:50:00,24.28,24.28,24.23,24.25,562200.0,11.6208,11.6208,11.5969,11.6065,562200.0
2007-12-11 14:00:00,24.25,24.28,24.21,24.21,658100.0,11.6065,11.6208,11.5873,11.5873,658100.0
2007-12-11 14:10:00,24.22,24.24,24.04,24.18,1331100.0,11.5921,11.6017,11.506,11.573,1331100.0
2007-12-11 14:20:00,24.18,24.19,23.92,23.93,2041400.0,11.573,11.5778,11.4485,11.4533,2041400.0
2007-12-11 14:30:00,23.93,24.01,23.89,23.92,2177900.0,11.4533,11.4916,11.4342,11.4485,2177900.0
2007-12-11 14:40:00,23.92,23.95,23.86,23.91,1600300.0,11.4485,11.4629,11.4198,11.4437,1600300.0
2007-12-11 14:50:00,23.91,24.01,23.89,23.93,1324900.0,11.4437,11.4916,11.4342,11.4533,1324900.0
2007-12-11 15:00:00,23.93,23.94,23.84,23.91,919100.0,11.4533,11.4581,11.4102,11.4437,919100.0
2007-12-11 15:10:00,23.91,23.91,23.8,23.8,883500.0,11.4437,11.4437,11.3911,11.3911,883500.0
2007-12-11 15:20:00,23.8,23.89,23.77,23.86,1096700.0,11.3911,11.4342,11.3767,11.4198,1096700.0
2007-12-11 15:30:00,23.87,23.91,23.77,23.79,1253100.0,11.4246,11.4437,11.3767,11.3863,1253100.0
2007-12-11 15:40:00,23.78,23.84,23.78,23.79,1668000.0,11.3815,11.4102,11.3815,11.3863,1668000.0
2007-12-11 15:50:00,23.79,23.88,23.79,23.84,2861200.0,11.3863,11.4294,11.3863,11.4102,2861200.0
2007-12-12 09:30:00,24.02,24.2,24.02,24.13,2346600.0,11.4964,11.5825,11.4964,11.549,2346600.0
2007-12-12 09:40:00,24.14,24.14,24.05,24.06,1253600.0,11.5538,11.5538,11.5108,11.5155,1253600.0
2007-12-12 09:50:00,24.06,24.1,24.01,24.07,955000.0,11.5155,11.5347,11.4916,11.5203,955000.0
2007-12-12 10:00:00,24.07,24.07,23.94,24.01,882200.0,11.5203,11.5203,11.4581,11.4916,882200.0
2007-12-12 10:10:00,24.01,24.05,24.01,24.05,791700.0,11.4916,11.5108,11.4916,11.5108,791700.0
2007-12-12 10:20:00,24.05,24.09,24.02,24.08,1226000.0,11.5108,11.5299,11.4964,11.5251,1226000.0
2007-12-12 10:30:00,24.09,24.11,24.07,24.07,900900.0,11.5299,11.5395,11.5203,11.5203,900900.0
2007-12-12 10:40:00,24.07,24.1,23.99,23.99,698800.0,11.5203,11.5347,11.482,11.482,698800.0
2007-12-12 10:50:00,23.99,24.02,23.96,23.96,663400.0,11.482,11.4964,11.4677,11.4677,663400.0
2007-12-12 11:00:00,23.96,24.07,23.96,24.03,1277500.0,11.4677,11.5203,11.4677,11.5012,1277500.0
2007-12-12 11:10:00,24.02,24.11,24.02,24.1,896300.0,11.4964,11.5395,11.4964,11.5347,896300.0
2007-12-12 11:20:00,24.1,24.1,24.03,24.06,730600.0,11.5347,11.5347,11.5012,11.5155,730600.0
2007-12-12 11:30:00,24.06,24.1,24.02,24.04,1147200.0,11.5155,11.5347,11.4964,11.506,1147200.0
2007-12-12 11:40:00,24.03,24.04,23.91,23.94,1215100.0,11.5012,11.506,11.4437,11.4581,1215100.0
2007-12-12 11:50:00,23.94,23.94,23.83,23.88,1187700.0,11.4581,11.4581,11.4055,11.4294,1187700.0
2007-12-12 12:00:00,23.88,23.94,23.87,23.9,683400.0,11.4294,11.4581,11.4246,11.439,683400.0
2007-12-12 12:10:00,23.91,23.94,23.9,23.9,562000.0,11.4437,11.4581,11.439,11.439,562000.0
2007-12-12 12:20:00,23.9,23.91,23.84,23.85,1239300.0,11.439,11.4437,11.4102,11.415,1239300.0
2007-12-12 12:30:00,23.84,23.86,23.82,23.85,641500.0,11.4102,11.4198,11.4007,11.415,641500.0
2007-12-12 12:40:00,23.85,23.87,23.82,23.84,612200.0,11.415,11.4246,11.4007,11.4102,612200.0
2007-12-12 12:50:00,23.84,23.91,23.83,23.86,689300.0,11.4102,11.4437,11.4055,11.4198,689300.0
2007-12-12 13:00:00,23.86,23.88,23.84,23.86,455000.0,11.4198,11.4294,11.4102,11.4198,455000.0
2007-12-12 13:10:00,23.86,23.86,23.81,23.86,763400.0,11.4198,11.4198,11.3959,11.4198,763400.0
2007-12-12 13:20:00,23.86,23.91,23.81,23.81,759100.0,11.4198,11.4437,11.3959,11.3959,759100.0
2007-12-12 13:30:00,23.81,23.87,23.81,23.87,523100.0,11.3959,11.4246,11.3959,11.4246,523100.0
2007-12-12 13:40:00,23.86,23.89,23.83,23.85,516300.0,11.4198,11.4342,11.4055,11.415,516300.0
2007-12-12 13:50:00,23.86,23.86,23.82,23.85,580500.0,11.4198,11.4198,11.4007,11.415,580500.0
2007-12-12 14:00:00,23.85,23.86,23.82,23.84,674900.0,11.415,11.4198,11.4007,11.4102,674900.0
2007-12-12 14:10:00,23.84,23.87,23.84,23.85,277000.0,11.4102,11.4246,11.4102,11.415,277000.0
2007-12-12 14:20:00,23.85,23.85,23.8,23.8,651500.0,11.415,11.415,11.3911,11.3911,651500.0
2007-12-12 14:30:00,23.8,23.87,23.77,23.85,946200.0,11.3911,11.4246,11.3767,11.415,946200.0
2007-12-12 14:40:00,23.85,23.87,23.82,23.87,684700.0,11.415,11.4246,11.4007,11.4246,684700.0
2007-12-12 14:50:00,23.87,23.89,23.81,23.81,641100.0,11.4246,11.4342,11.3959,11.3959,641100.0
2007-12-12 15:00:00,23.81,23.81,23.67,23.75,1496300.0,11.3959,11.3959,11.3289,11.3672,1496300.0
2007-12-12 15:10:00,23.75,23.76,23.56,23.65,1356800.0,11.3672,11.372,11.2762,11.3193,1356800.0
2007-12-12 15:20:00,23.66,23.68,23.59,23.68,1045400.0,11.3241,11.3337,11.2906,11.3337,1045400.0
2007-12-12 15:30:00,23.67,23.68,23.6,23.64,1185300.0,11.3289,11.3337,11.2954,11.3145,1185300.0
2007-12-12 15:40:00,23.64,23.84,23.62,23.82,1942300.0,11.3145,11.4102,11.3049,11.4007,1942300.0
2007-12-12 15:50:00,23.82,23.86,23.78,23.83,1858300.0,11.4007,11.4198,11.3815,11.4055,1858300.0
2007-12-13 09:30:00,23.65,23.83,23.65,23.67,1348100.0,11.3193,11.4055,11.3193,11.3289,1348100.0
2007-12-13 09:40:00,23.67,23.76,23.6,23.6,894600.0,11.3289,11.372,11.2954,11.2954,894600.0
2007-12-13 09:50:00,23.6,23.67,23.56,23.65,1346400.0,11.2954,11.3289,11.2762,11.3193,1346400.0
2007-12-13 10:00:00,23.65,23.67,23.57,23.61,823200.0,11.3193,11.3289,11.281,11.3002,823200.0
2007-12-13 10:10:00,23.61,23.71,23.61,23.66,705400.0,11.3002,11.348,11.3002,11.3241,705400.0
2007-12-13 10:20:00,23.65,23.74,23.65,23.68,644300.0,11.3193,11.3624,11.3193,11.3337,644300.0
2007-12-13 10:30:00,23.68,23.7,23.54,23.54,1127200.0,11.3337,11.3432,11.2667,11.2667,1127200.0
2007-12-13 10:40:00,23.54,23.59,23.53,23.59,583100.0,11.2667,11.2906,11.2619,11.2906,583100.0
2007-12-13 10:50:00,23.59,23.6,23.5,23.53,784700.0,11.2906,11.2954,11.2475,11.2619,784700.0
2007-12-13 11:00:00,23.54,23.57,23.5,23.55,942100.0,11.2667,11.281,11.2475,11.2714,942100.0
2007-12-13 11:10:00,23.55,23.59,23.55,23.56,635200.0,11.2714,11.2906,11.2714,11.2762,635200.0
2007-12-13 11:20:00,23.56,23.56,23.44,23.49,1357800.0,11.2762,11.2762,11.2188,11.2427,1357800.0
2007-12-13 11:30:00,23.49,23.58,23.45,23.57,1050800.0,11.2427,11.2858,11.2236,11.281,1050800.0
2007-12-13 11:40:00,23.56,23.65,23.56,23.62,964400.0,11.2762,11.3193,11.2762,11.3049,964400.0
2007-12-13 11:50:00,23.62,23.65,23.6,23.64,394400.0,11.3049,11.3193,11.2954,11.3145,394400.0
2007-12-13 12:00:00,23.63,23.64,23.58,23.64,414900.0,11.3097,11.3145,11.2858,11.3145,414900.0
2007-12-13 12:10:00,23.63,23.66,23.61,23.63,351600.0,11.3097,11.3241,11.3002,11.3097,351600.0
2007-12-13 12:20:00,23.62,23.64,23.59,23.59,348400.0,11.3049,11.3145,11.2906,11.2906,348400.0
2007-12-13 12:30:00,23.59,23.63,23.59,23.6,375200.0,11.2906,11.3097,11.2906,11.2954,375200.0
2007-12-13 12:40:00,23.59,23.59,23.52,23.53,712700.0,11.2906,11.2906,11.2571,11.2619,712700.0
2007-12-13 12:50:00,23.52,23.56,23.52,23.52,206000.0,11.2571,11.2762,11.2571,11.2571,206000.0
2007-12-13 13:00:00,23.52,23.53,23.48,23.51,862900.0,11.2571,11.2619,11.2379,11.2523,862900.0
2007-12-13 13:10:00,23.51,23.53,23.46,23.49,887500.0,11.2523,11.2619,11.2284,11.2427,887500.0
2007-12-13 13:20:00,23.49,23.5,23.45,23.46,833500.0,11.2427,11.2475,11.2236,11.2284,833500.0
2007-12-13 13:30:00,23.46,23.5,23.44,23.45,737500.0,11.2284,11.2475,11.2188,11.2236,737500.0
2007-12-13 13:40:00,23.46,23.53,23.45,23.51,508200.0,11.2284,11.2619,11.2236,11.2523,508200.0
2007-12-13 13:50:00,23.52,23.54,23.49,23.51,702000.0,11.2571,11.2667,11.2427,11.2523,702000.0
2007-12-13 14:00:00,23.51,23.59,23.47,23.56,997500.0,11.2523,11.2906,11.2332,11.2762,997500.0
2007-12-13 14:10:00,23.55,23.58,23.53,23.57,751300.0,11.2714,11.2858,11.2619,11.281,751300.0
2007-12-13 14:20:00,23.57,23.63,23.57,23.58,808600.0,11.281,11.3097,11.281,11.2858,808600.0
2007-12-13 14:30:00,23.59,23.59,23.52,23.52,981800.0,11.2906,11.2906,11.2571,11.2571,981800.0
2007-12-13 14:40:00,23.52,23.55,23.51,23.55,683600.0,11.2571,11.2714,11.2523,11.2714,683600.0
2007-12-13 14:50:00,23.55,23.55,23.52,23.52,537200.0,11.2714,11.2714,11.2571,11.2571,537200.0
2007-12-13 15:00:00,23.53,23.57,23.5,23.52,1163500.0,11.2619,11.281,11.2475,11.2571,1163500.0
2007-12-13 15:10:00,23.52,23.52,23.46,23.49,956500.0,11.2571,11.2571,11.2284,11.2427,956500.0
2007-12-13 15:20:00,23.48,23.57,23.48,23.57,1261800.0,11.2379,11.281,11.2379,11.281,1261800.0
2007-12-13 15:30:00,23.57,23.62,23.54,23.57,1282600.0,11.281,11.3049,11.2667,11.281,1282600.0
2007-12-13 15:40:00,23.57,23.66,23.55,23.61,1571400.0,11.281,11.3241,11.2714,11.3002,1571400.0
2007-12-13 15:50:00,23.61,23.68,23.57,23.67,2419700.0,11.3002,11.3337,11.281,11.3289,2419700.0
2007-12-14 09:30:00,23.39,23.47,23.35,23.44,1024500.0,11.1949,11.2332,11.1757,11.2188,1024500.0
2007-12-14 09:40:00,23.44,23.44,23.37,23.4,885300.0,11.2188,11.2188,11.1853,11.1997,885300.0
2007-12-14 09:50:00,23.4,23.42,23.33,23.33,670300.0,11.1997,11.2092,11.1661,11.1661,670300.0
2007-12-14 10:00:00,23.34,23.36,23.33,23.33,659800.0,11.1709,11.1805,11.1661,11.1661,659800.0
2007-12-14 10:10:00,23.34,23.37,23.29,23.3,583000.0,11.1709,11.1853,11.147,11.1518,583000.0
2007-12-14 10:20:00,23.3,23.31,23.25,23.28,748500.0,11.1518,11.1566,11.1279,11.1422,748500.0
2007-12-14 10:30:00,23.28,23.29,23.25,23.27,717600.0,11.1422,11.147,11.1279,11.1374,717600.0
2007-12-14 10:40:00,23.26,23.28,23.23,23.27,1382100.0,11.1326,11.1422,11.1183,11.1374,1382100.0
2007-12-14 10:50:00,23.28,23.3,23.21,23.23,709500.0,11.1422,11.1518,11.1087,11.1183,709500.0
2007-12-14 11:00:00,23.23,23.33,23.21,23.24,827700.0,11.1183,11.1661,11.1087,11.1231,827700.0
2007-12-14 11:10:00,23.24,23.26,23.22,23.25,359600.0,11.1231,11.1326,11.1135,11.1279,359600.0
2007-12-14 11:20:00,23.26,23.26,23.2,23.21,406000.0,11.1326,11.1326,11.1039,11.1087,406000.0
2007-12-14 11:30:00,23.2,23.25,23.17,23.22,948400.0,11.1039,11.1279,11.0896,11.1135,948400.0
2007-12-14 11:40:00,23.22,23.25,23.18,23.2,563400.0,11.1135,11.1279,11.0944,11.1039,563400.0
2007-12-14 11:50:00,23.19,23.22,23.18,23.2,302200.0,11.0991,11.1135,11.0944,11.1039,302200.0
2007-12-14 12:00:00,23.19,23.21,23.19,23.19,190500.0,11.0991,11.1087,11.0991,11.0991,190500.0
2007-12-14 12:10:00,23.2,23.24,23.19,23.22,520400.0,11.1039,11.1231,11.0991,11.1135,520400.0
2007-12-14 12:20:00,23.22,23.24,23.18,23.18,422000.0,11.1135,11.1231,11.0944,11.0944,422000.0
2007-12-14 12:30:00,23.19,23.2,23.12,23.16,633000.0,11.0991,11.1039,11.0656,11.0848,633000.0
2007-12-14 12:40:00,23.17,23.18,23.15,23.16,287600.0,11.0896,11.0944,11.08,11.0848,287600.0
2007-12-14 12:50:00,23.16,23.24,23.16,23.21,642300.0,11.0848,11.1231,11.0848,11.1087,642300.0
2007-12-14 13:00:00,23.21,23.22,23.13,23.14,768500.0,11.1087,11.1135,11.0704,11.0752,768500.0
2007-12-14 13:10:00,23.14,23.17,23.14,23.16,440400.0,11.0752,11.0896,11.0752,11.0848,440400.0
2007-12-14 13:20:00,23.16,23.19,23.13,23.19,638900.0,11.0848,11.0991,11.0704,11.0991,638900.0
2007-12-14 13:30:00,23.18,23.18,23.13,23.13,452200.0,11.0944,11.0944,11.0704,11.0704,452200.0
2007-12-14 13:40:00,23.13,23.14,23.07,23.11,585400.0,11.0704,11.0752,11.0417,11.0609,585400.0
2007-12-14 13:50:00,23.1,23.11,23.05,23.09,912200.0,11.0561,11.0609,11.0321,11.0513,912200.0
2007-12-14 14:00:00,23.1,23.12,23.05,23.12,773200.0,11.0561,11.0656,11.0321,11.0656,773200.0
2007-12-14 14:10:00,23.12,23.14,23.1,23.12,501600.0,11.0656,11.0752,11.0561,11.0656,501600.0
2007-12-14 14:20:00,23.12,23.13,23.08,23.08,493100.0,11.0656,11.0704,11.0465,11.0465,493100.0
2007-12-14 14:30:00,23.08,23.09,23.04,23.05,833100.0,11.0465,11.0513,11.0273,11.0321,833100.0
2007-12-14 14:40:00,23.06,23.11,23.05,23.1,535500.0,11.0369,11.0609,11.0321,11.0561,535500.0
2007-12-14 14:50:00,23.1,23.15,23.08,23.1,838800.0,11.0561,11.08,11.0465,11.0561,838800.0
2007-12-14 15:00:00,23.1,23.1,23.06,23.09,732100.0,11.0561,11.0561,11.0369,11.0513,732100.0
2007-12-14 15:10:00,23.1,23.12,23.04,23.04,957400.0,11.0561,11.0656,11.0273,11.0273,957400.0
2007-12-14 15:20:00,23.04,23.08,23.03,23.04,1039700.0,11.0273,11.0465,11.0226,11.0273,1039700.0
2007-12-14 15:30:00,23.05,23.15,23.04,23.13,2596600.0,11.0321,11.08,11.0273,11.0704,2596600.0
2007-12-14 15:40:00,23.13,23.14,23.08,23.12,2819600.0,11.0704,11.0752,11.0465,11.0656,2819600.0
2007-12-14 15:50:00,23.12,23.14,23.08,23.09,3563500.0,11.0656,11.0752,11.0465,11.0513,3563500.0
2007-12-17 09:30:00,23.09,23.13,23.0,23.09,1241400.0,11.0513,11.0704,11.0082,11.0513,1241400.0
2007-12-17 09:40:00,23.09,23.18,23.09,23.1,950300.0,11.0513,11.0944,11.0513,11.0561,950300.0
2007-12-17 09:50:00,23.09,23.18,23.07,23.16,921700.0,11.0513,11.0944,11.0417,11.0848,921700.0
2007-12-17 10:00:00,23.17,23.24,23.16,23.18,834200.0,11.0896,11.1231,11.0848,11.0944,834200.0
2007-12-17 10:10:00,23.19,23.25,23.16,23.25,728900.0,11.0991,11.1279,11.0848,11.1279,728900.0
2007-12-17 10:20:00,23.24,23.31,23.24,23.26,1079900.0,11.1231,11.1566,11.1231,11.1326,1079900.0
2007-12-17 10:30:00,23.26,23.32,23.25,23.28,927800.0,11.1326,11.1614,11.1279,11.1422,927800.0
2007-12-17 10:40:00,23.28,23.31,23.24,23.28,946000.0,11.1422,11.1566,11.1231,11.1422,946000.0
2007-12-17 10:50:00,23.29,23.29,23.26,23.29,450700.0,11.147,11.147,11.1326,11.147,450700.0
2007-12-17 11:00:00,23.29,23.33,23.26,23.26,766100.0,11.147,11.1661,11.1326,11.1326,766100.0
2007-12-17 11:10:00,23.26,23.27,23.18,23.19,864200.0,11.1326,11.1374,11.0944,11.0991,864200.0
2007-12-17 11:20:00,23.19,23.2,23.13,23.16,1049400.0,11.0991,11.1039,11.0704,11.0848,1049400.0
2007-12-17 11:30:00,23.16,23.17,23.11,23.12,629400.0,11.0848,11.0896,11.0609,11.0656,629400.0
2007-12-17 11:40:00,23.11,23.14,23.09,23.13,766400.0,11.0609,11.0752,11.0513,11.0704,766400.0
2007-12-17 11:50:00,23.12,23.22,23.11,23.2,483400.0,11.0656,11.1135,11.0609,11.1039,483400.0
2007-12-17 12:00:00,23.2,23.27,23.1,23.26,585500.0,11.1039,11.1374,11.0561,11.1326,585500.0
2007-12-17 12:10:00,23.25,23.27,23.22,23.26,662000.0,11.1279,11.1374,11.1135,11.1326,662000.0
2007-12-17 12:20:00,23.26,23.3,23.24,23.3,414900.0,11.1326,11.1518,11.1231,11.1518,414900.0
2007-12-17 12:30:00,23.29,23.32,23.25,23.25,769300.0,11.147,11.1614,11.1279,11.1279,769300.0
2007-12-17 12:40:00,23.26,23.26,23.18,23.19,742900.0,11.1326,11.1326,11.0944,11.0991,742900.0
2007-12-17 12:50:00,23.19,23.24,23.19,23.21,618900.0,11.0991,11.1231,11.0991,11.1087,618900.0
2007-12-17 13:00:00,23.2,23.21,23.12,23.12,438000.0,11.1039,11.1087,11.0656,11.0656,438000.0
2007-12-17 13:10:00,23.12,23.15,23.01,23.02,1487400.0,11.0656,11.08,11.013,11.0178,1487400.0
2007-12-17 13:20:00,23.03,23.09,23.02,23.09,1144500.0,11.0226,11.0513,11.0178,11.0513,1144500.0
2007-12-17 13:30:00,23.09,23.22,23.06,23.18,1044400.0,11.0513,11.1135,11.0369,11.0944,1044400.0
2007-12-17 13:40:00,23.19,23.19,23.13,23.14,671200.0,11.0991,11.0991,11.0704,11.0752,671200.0
2007-12-17 13:50:00,23.15,23.17,23.12,23.12,484400.0,11.08,11.0896,11.0656,11.0656,484400.0
2007-12-17 14:00:00,23.12,23.13,23.07,23.07,794600.0,11.0656,11.0704,11.0417,11.0417,794600.0
2007-12-17 14:10:00,23.08,23.08,23.04,23.04,796400.0,11.0465,11.0465,11.0273,11.0273,796400.0
2007-12-17 14:20:00,23.05,23.08,23.04,23.07,595500.0,11.0321,11.0465,11.0273,11.0417,595500.0
2007-12-17 14:30:00,23.07,23.08,23.05,23.07,410900.0,11.0417,11.0465,11.0321,11.0417,410900.0
2007-12-17 14:40:00,23.06,23.07,23.0,23.02,774700.0,11.0369,11.0417,11.0082,11.0178,774700.0
2007-12-17 14:50:00,23.01,23.02,23.0,23.02,1023600.0,11.013,11.0178,11.0082,11.0178,1023600.0
2007-12-17 15:00:00,23.02,23.02,22.94,22.98,1530700.0,11.0178,11.0178,10.9795,10.9986,1530700.0
2007-12-17 15:10:00,22.98,23.02,22.95,22.95,1158800.0,10.9986,11.0178,10.9843,10.9843,1158800.0
2007-12-17 15:20:00,22.95,23.04,22.93,23.0,2156000.0,10.9843,11.0273,10.9747,11.0082,2156000.0
2007-12-17 15:30:00,23.0,23.04,22.97,23.01,2340100.0,11.0082,11.0273,10.9938,11.013,2340100.0
2007-12-17 15:40:00,23.02,23.03,22.96,22.97,2142800.0,11.0178,11.0226,10.9891,10.9938,2142800.0
2007-12-17 15:50:00,22.96,23.0,22.92,22.94,2727700.0,10.9891,11.0082,10.9699,10.9795,2727700.0
2007-12-18 09:30:00,23.16,23.21,23.04,23.16,1607000.0,11.0848,11.1087,11.0273,11.0848,1607000.0
2007-12-18 09:40:00,23.17,23.17,23.08,23.14,884600.0,11.0896,11.0896,11.0465,11.0752,884600.0
2007-12-18 09:50:00,23.14,23.19,23.12,23.18,804500.0,11.0752,11.0991,11.0656,11.0944,804500.0
2007-12-18 10:00:00,23.17,23.18,23.13,23.16,693700.0,11.0896,11.0944,11.0704,11.0848,693700.0
2007-12-18 10:10:00,23.15,23.2,23.13,23.19,851800.0,11.08,11.1039,11.0704,11.0991,851800.0
2007-12-18 10:20:00,23.2,23.2,23.17,23.19,1106200.0,11.1039,11.1039,11.0896,11.0991,1106200.0
2007-12-18 10:30:00,23.19,23.2,23.16,23.17,1073100.0,11.0991,11.1039,11.0848,11.0896,1073100.0
2007-12-18 10:40:00,23.17,23.19,23.14,23.19,1044800.0,11.0896,11.0991,11.0752,11.0991,1044800.0
2007-12-18 10:50:00,23.18,23.25,23.18,23.2,1715100.0,11.0944,11.1279,11.0944,11.1039,1715100.0
2007-12-18 11:00:00,23.2,23.23,23.18,23.19,1210100.0,11.1039,11.1183,11.0944,11.0991,1210100.0
2007-12-18 11:10:00,23.18,23.21,23.17,23.2,654700.0,11.0944,11.1087,11.0896,11.1039,654700.0
2007-12-18 11:20:00,23.2,23.22,23.17,23.2,969500.0,11.1039,11.1135,11.0896,11.1039,969500.0
2007-12-18 11:30:00,23.2,23.21,23.14,23.14,1265800.0,11.1039,11.1087,11.0752,11.0752,1265800.0
2007-12-18 11:40:00,23.14,23.15,23.06,23.07,1142200.0,11.0752,11.08,11.0369,11.0417,1142200.0
2007-12-18 11:50:00,23.07,23.19,23.03,23.05,799900.0,11.0417,11.0991,11.0226,11.0321,799900.0
2007-12-18 12:00:00,23.05,23.11,22.98,23.09,1349000.0,11.0321,11.0609,10.9986,11.0513,1349000.0
2007-12-18 12:10:00,23.09,23.16,23.06,23.13,950900.0,11.0513,11.0848,11.0369,11.0704,950900.0
2007-12-18 12:20:00,23.13,23.14,23.09,23.1,463200.0,11.0704,11.0752,11.0513,11.0561,463200.0
2007-12-18 12:30:00,23.1,23.14,23.1,23.1,358900.0,11.0561,11.0752,11.0561,11.0561,358900.0
2007-12-18 12:40:00,23.1,23.12,23.1,23.12,524400.0,11.0561,11.0656,11.0561,11.0656,524400.0
2007-12-18 12:50:00,23.11,23.17,23.1,23.15,677300.0,11.0609,11.0896,11.0561,11.08,677300.0
2007-12-18 13:00:00,23.15,23.17,23.13,23.14,714500.0,11.08,11.0896,11.0704,11.0752,714500.0
2007-12-18 13:10:00,23.15,23.23,23.14,23.23,744400.0,11.08,11.1183,11.0752,11.1183,744400.0
2007-12-18 13:20:00,23.23,23.34,23.23,23.33,1392100.0,11.1183,11.1709,11.1183,11.1661,1392100.0
2007-12-18 13:30:00,23.33,23.36,23.27,23.29,941500.0,11.1661,11.1805,11.1374,11.147,941500.0
2007-12-18 13:40:00,23.29,23.33,23.25,23.28,995200.0,11.147,11.1661,11.1279,11.1422,995200.0
2007-12-18 13:50:00,23.28,23.3,23.24,23.27,486600.0,11.1422,11.1518,11.1231,11.1374,486600.0
2007-12-18 14:00:00,23.26,23.38,23.26,23.38,696100.0,11.1326,11.1901,11.1326,11.1901,696100.0
2007-12-18 14:10:00,23.37,23.43,23.35,23.42,882300.0,11.1853,11.214,11.1757,11.2092,882300.0
2007-12-18 14:20:00,23.43,23.43,23.36,23.4,939300.0,11.214,11.214,11.1805,11.1997,939300.0
2007-12-18 14:30:00,23.41,23.47,23.4,23.42,807600.0,11.2044,11.2332,11.1997,11.2092,807600.0
2007-12-18 14:40:00,23.42,23.43,23.39,23.43,724100.0,11.2092,11.214,11.1949,11.214,724100.0
2007-12-18 14:50:00,23.43,23.5,23.43,23.49,875800.0,11.214,11.2475,11.214,11.2427,875800.0
2007-12-18 15:00:00,23.49,23.56,23.46,23.54,1587500.0,11.2427,11.2762,11.2284,11.2667,1587500.0
2007-12-18 15:10:00,23.54,23.55,23.44,23.45,1705200.0,11.2667,11.2714,11.2188,11.2236,1705200.0
2007-12-18 15:20:00,23.46,23.46,23.35,23.4,1591700.0,11.2284,11.2284,11.1757,11.1997,1591700.0
2007-12-18 15:30:00,23.41,23.48,23.39,23.48,1211800.0,11.2044,11.2379,11.1949,11.2379,1211800.0
2007-12-18 15:40:00,23.47,23.48,23.33,23.34,1816700.0,11.2332,11.2379,11.1661,11.1709,1816700.0
2007-12-18 15:50:00,23.34,23.37,23.3,23.37,2488900.0,11.1709,11.1853,11.1518,11.1853,2488900.0
2007-12-19 09:30:00,23.27,23.37,23.23,23.36,1523000.0,11.1374,11.1853,11.1183,11.1805,1523000.0
2007-12-19 09:40:00,23.36,23.46,23.36,23.42,817900.0,11.1805,11.2284,11.1805,11.2092,817900.0
2007-12-19 09:50:00,23.42,23.48,23.41,23.44,664600.0,11.2092,11.2379,11.2044,11.2188,664600.0
2007-12-19 10:00:00,23.44,23.45,23.34,23.43,1044200.0,11.2188,11.2236,11.1709,11.214,1044200.0
2007-12-19 10:10:00,23.43,23.45,23.33,23.33,813700.0,11.214,11.2236,11.1661,11.1661,813700.0
2007-12-19 10:20:00,23.33,23.34,23.27,23.29,968200.0,11.1661,11.1709,11.1374,11.147,968200.0
2007-12-19 10:30:00,23.3,23.35,23.27,23.35,1029800.0,11.1518,11.1757,11.1374,11.1757,1029800.0
2007-12-19 10:40:00,23.35,23.35,23.32,23.32,653800.0,11.1757,11.1757,11.1614,11.1614,653800.0
2007-12-19 10:50:00,23.33,23.34,23.2,23.21,1101600.0,11.1661,11.1709,11.1039,11.1087,1101600.0
2007-12-19 11:00:00,23.21,23.23,23.14,23.23,1221900.0,11.1087,11.1183,11.0752,11.1183,1221900.0
2007-12-19 11:10:00,23.23,23.25,23.21,23.21,917100.0,11.1183,11.1279,11.1087,11.1087,917100.0
2007-12-19 11:20:00,23.2,23.24,23.15,23.15,823200.0,11.1039,11.1231,11.08,11.08,823200.0
2007-12-19 11:30:00,23.15,23.18,23.11,23.18,742200.0,11.08,11.0944,11.0609,11.0944,742200.0
2007-12-19 11:40:00,23.18,23.19,23.15,23.18,555400.0,11.0944,11.0991,11.08,11.0944,555400.0
2007-12-19 11:50:00,23.18,23.2,23.11,23.17,739600.0,11.0944,11.1039,11.0609,11.0896,739600.0
2007-12-19 12:00:00,23.17,23.19,23.1,23.11,619400.0,11.0896,11.0991,11.0561,11.0609,619400.0
2007-12-19 12:10:00,23.11,23.15,23.11,23.11,335600.0,11.0609,11.08,11.0609,11.0609,335600.0
2007-12-19 12:20:00,23.11,23.15,23.1,23.11,361500.0,11.0609,11.08,11.0561,11.0609,361500.0
2007-12-19 12:30:00,23.11,23.13,23.08,23.11,448200.0,11.0609,11.0704,11.0465,11.0609,448200.0
2007-12-19 12:40:00,23.11,23.11,23.05,23.06,607500.0,11.0609,11.0609,11.0321,11.0369,607500.0
2007-12-19 12:50:00,23.06,23.09,23.03,23.06,441400.0,11.0369,11.0513,11.0226,11.0369,441400.0
2007-12-19 13:00:00,23.06,23.12,23.01,23.1,934300.0,11.0369,11.0656,11.013,11.0561,934300.0
2007-12-19 13:10:00,23.11,23.11,23.05,23.05,460400.0,11.0609,11.0609,11.0321,11.0321,460400.0
2007-12-19 13:20:00,23.05,23.07,23.05,23.06,307100.0,11.0321,11.0417,11.0321,11.0369,307100.0
2007-12-19 13:30:00,23.06,23.08,23.06,23.07,314200.0,11.0369,11.0465,11.0369,11.0417,314200.0
2007-12-19 13:40:00,23.08,23.08,23.02,23.08,734200.0,11.0465,11.0465,11.0178,11.0465,734200.0
2007-12-19 13:50:00,23.08,23.13,23.05,23.1,556200.0,11.0465,11.0704,11.0321,11.0561,556200.0
2007-12-19 14:00:00,23.1,23.17,23.1,23.15,645100.0,11.0561,11.0896,11.0561,11.08,645100.0
2007-12-19 14:10:00,23.16,23.28,23.14,23.27,1057300.0,11.0848,11.1422,11.0752,11.1374,1057300.0
2007-12-19 14:20:00,23.28,23.3,23.24,23.26,1067400.0,11.1422,11.1518,11.1231,11.1326,1067400.0
2007-12-19 14:30:00,23.25,23.32,23.24,23.29,820900.0,11.1279,11.1614,11.1231,11.147,820900.0
2007-12-19 14:40:00,23.29,23.3,23.26,23.3,549100.0,11.147,11.1518,11.1326,11.1518,549100.0
2007-12-19 14:50:00,23.3,23.3,23.24,23.26,636100.0,11.1518,11.1518,11.1231,11.1326,636100.0
2007-12-19 15:00:00,23.25,23.29,23.23,23.25,722500.0,11.1279,11.147,11.1183,11.1279,722500.0
2007-12-19 15:10:00,23.25,23.29,23.24,23.29,530500.0,11.1279,11.147,11.1231,11.147,530500.0
2007-12-19 15:20:00,23.28,23.29,23.22,23.26,976700.0,11.1422,11.147,11.1135,11.1326,976700.0
2007-12-19 15:30:00,23.25,23.32,23.25,23.32,1087900.0,11.1279,11.1614,11.1279,11.1614,1087900.0
2007-12-19 15:40:00,23.32,23.34,23.26,23.28,2008400.0,11.1614,11.1709,11.1326,11.1422,2008400.0
2007-12-19 15:50:00,23.27,23.29,23.25,23.26,2206800.0,11.1374,11.147,11.1279,11.1326,2206800.0
2007-12-20 09:30:00,23.15,23.22,23.05,23.22,1560700.0,11.08,11.1135,11.0321,11.1135,1560700.0
2007-12-20 09:40:00,23.23,23.3,23.19,23.27,492200.0,11.1183,11.1518,11.0991,11.1374,492200.0
2007-12-20 09:50:00,23.28,23.28,23.22,23.25,725800.0,11.1422,11.1422,11.1135,11.1279,725800.0
2007-12-20 10:00:00,23.25,23.27,23.22,23.24,1136400.0,11.1279,11.1374,11.1135,11.1231,1136400.0
2007-12-20 10:10:00,23.25,23.25,23.19,23.21,628300.0,11.1279,11.1279,11.0991,11.1087,628300.0
2007-12-20 10:20:00,23.21,23.28,23.2,23.26,761600.0,11.1087,11.1422,11.1039,11.1326,761600.0
2007-12-20 10:30:00,23.25,23.27,23.23,23.25,756400.0,11.1279,11.1374,11.1183,11.1279,756400.0
2007-12-20 10:40:00,23.25,23.28,23.24,23.27,1283100.0,11.1279,11.1422,11.1231,11.1374,1283100.0
2007-12-20 10:50:00,23.27,23.29,23.25,23.25,1015300.0,11.1374,11.147,11.1279,11.1279,1015300.0
2007-12-20 11:00:00,23.25,23.26,23.19,23.25,1196600.0,11.1279,11.1326,11.0991,11.1279,1196600.0
2007-12-20 11:10:00,23.25,23.29,23.24,23.25,628400.0,11.1279,11.147,11.1231,11.1279,628400.0
2007-12-20 11:20:00,23.26,23.26,23.21,23.22,743600.0,11.1326,11.1326,11.1087,11.1135,743600.0
2007-12-20 11:30:00,23.22,23.24,23.19,23.2,1105500.0,11.1135,11.1231,11.0991,11.1039,1105500.0
2007-12-20 11:40:00,23.21,23.23,23.18,23.19,604500.0,11.1087,11.1183,11.0944,11.0991,604500.0
2007-12-20 11:50:00,23.2,23.22,23.17,23.21,893500.0,11.1039,11.1135,11.0896,11.1087,893500.0
2007-12-20 12:00:00,23.21,23.26,23.17,23.2,871500.0,11.1087,11.1326,11.0896,11.1039,871500.0
2007-12-20 12:10:00,23.26,23.26,23.18,23.18,406200.0,11.1326,11.1326,11.0944,11.0944,406200.0
2007-12-20 12:20:00,23.18,23.22,23.18,23.19,538200.0,11.0944,11.1135,11.0944,11.0991,538200.0
2007-12-20 12:30:00,23.18,23.19,23.12,23.12,487300.0,11.0944,11.0991,11.0656,11.0656,487300.0
2007-12-20 12:40:00,23.12,23.13,23.09,23.11,431300.0,11.0656,11.0704,11.0513,11.0609,431300.0
2007-12-20 12:50:00,23.1,23.14,23.1,23.13,302900.0,11.0561,11.0752,11.0561,11.0704,302900.0
2007-12-20 13:00:00,23.14,23.15,23.13,23.13,265400.0,11.0752,11.08,11.0704,11.0704,265400.0
2007-12-20 13:10:00,23.14,23.17,23.13,23.16,299700.0,11.0752,11.0896,11.0704,11.0848,299700.0
2007-12-20 13:20:00,23.17,23.23,23.16,23.17,871100.0,11.0896,11.1183,11.0848,11.0896,871100.0
2007-12-20 13:30:00,23.17,23.21,23.15,23.15,405000.0,11.0896,11.1087,11.08,11.08,405000.0
2007-12-20 13:40:00,23.15,23.16,23.13,23.14,618200.0,11.08,11.0848,11.0704,11.0752,618200.0
2007-12-20 13:50:00,23.14,23.17,23.12,23.16,524700.0,11.0752,11.0896,11.0656,11.0848,524700.0
2007-12-20 14:00:00,23.16,23.17,23.13,23.13,501400.0,11.0848,11.0896,11.0704,11.0704,501400.0
2007-12-20 14:10:00,23.13,23.17,23.13,23.16,827700.0,11.0704,11.0896,11.0704,11.0848,827700.0
2007-12-20 14:20:00,23.15,23.17,23.13,23.13,632400.0,11.08,11.0896,11.0704,11.0704,632400.0
2007-12-20 14:30:00,23.13,23.18,23.1,23.16,961100.0,11.0704,11.0944,11.0561,11.0848,961100.0
2007-12-20 14:40:00,23.16,23.24,23.14,23.17,835900.0,11.0848,11.1231,11.0752,11.0896,835900.0
2007-12-20 14:50:00,23.16,23.17,23.11,23.15,777100.0,11.0848,11.0896,11.0609,11.08,777100.0
2007-12-20 15:00:00,23.16,23.19,23.13,23.18,792800.0,11.0848,11.0991,11.0704,11.0944,792800.0
2007-12-20 15:10:00,23.19,23.22,23.17,23.2,1206700.0,11.0991,11.1135,11.0896,11.1039,1206700.0
2007-12-20 15:20:00,23.21,23.22,23.19,23.19,788900.0,11.1087,11.1135,11.0991,11.0991,788900.0
2007-12-20 15:30:00,23.19,23.21,23.17,23.19,1047300.0,11.0991,11.1087,11.0896,11.0991,1047300.0
2007-12-20 15:40:00,23.19,23.2,23.18,23.19,1024400.0,11.0991,11.1039,11.0944,11.0991,1024400.0
2007-12-20 15:50:00,23.2,23.22,23.16,23.22,1716600.0,11.1039,11.1135,11.0848,11.1135,1716600.0
2007-12-21 09:30:00,23.3,23.43,23.2,23.28,14097900.0,11.1518,11.214,11.1039,11.1422,14097900.0
2007-12-21 09:40:00,23.28,23.29,23.19,23.23,1114600.0,11.1422,11.147,11.0991,11.1183,1114600.0
2007-12-21 09:50:00,23.24,23.24,23.19,23.2,1369500.0,11.1231,11.1231,11.0991,11.1039,1369500.0
2007-12-21 10:00:00,23.2,23.31,23.19,23.25,1913000.0,11.1039,11.1566,11.0991,11.1279,1913000.0
2007-12-21 10:10:00,23.24,23.29,23.22,23.28,704000.0,11.1231,11.147,11.1135,11.1422,704000.0
2007-12-21 10:20:00,23.27,23.29,23.24,23.25,1014300.0,11.1374,11.147,11.1231,11.1279,1014300.0
2007-12-21 10:30:00,23.26,23.29,23.24,23.27,836700.0,11.1326,11.147,11.1231,11.1374,836700.0
2007-12-21 10:40:00,23.26,23.29,23.21,23.27,790500.0,11.1326,11.147,11.1087,11.1374,790500.0
2007-12-21 10:50:00,23.27,23.27,23.25,23.25,583000.0,11.1374,11.1374,11.1279,11.1279,583000.0
2007-12-21 11:00:00,23.25,23.27,23.25,23.25,576100.0,11.1279,11.1374,11.1279,11.1279,576100.0
2007-12-21 11:10:00,23.25,23.27,23.24,23.26,358700.0,11.1279,11.1374,11.1231,11.1326,358700.0
2007-12-21 11:20:00,23.26,23.28,23.24,23.25,1077500.0,11.1326,11.1422,11.1231,11.1279,1077500.0
2007-12-21 11:30:00,23.25,23.27,23.2,23.21,589700.0,11.1279,11.1374,11.1039,11.1087,589700.0
2007-12-21 11:40:00,23.21,23.21,23.15,23.16,439300.0,11.1087,11.1087,11.08,11.0848,439300.0
2007-12-21 11:50:00,23.17,23.19,23.13,23.17,507200.0,11.0896,11.0991,11.0704,11.0896,507200.0
2007-12-21 12:00:00,23.17,23.2,23.16,23.16,394200.0,11.0896,11.1039,11.0848,11.0848,394200.0
2007-12-21 12:10:00,23.17,23.2,23.15,23.19,489700.0,11.0896,11.1039,11.08,11.0991,489700.0
2007-12-21 12:20:00,23.18,23.21,23.17,23.2,472000.0,11.0944,11.1087,11.0896,11.1039,472000.0
2007-12-21 12:30:00,23.2,23.2,23.16,23.16,351900.0,11.1039,11.1039,11.0848,11.0848,351900.0
2007-12-21 12:40:00,23.17,23.2,23.16,23.2,449700.0,11.0896,11.1039,11.0848,11.1039,449700.0
2007-12-21 12:50:00,23.2,23.2,23.17,23.18,421200.0,11.1039,11.1039,11.0896,11.0944,421200.0
2007-12-21 13:00:00,23.18,23.2,23.18,23.2,382900.0,11.0944,11.1039,11.0944,11.1039,382900.0
2007-12-21 13:10:00,23.2,23.25,23.2,23.24,737300.0,11.1039,11.1279,11.1039,11.1231,737300.0
2007-12-21 13:20:00,23.24,23.26,23.23,23.24,683900.0,11.1231,11.1326,11.1183,11.1231,683900.0
2007-12-21 13:30:00,23.23,23.26,23.19,23.25,1334800.0,11.1183,11.1326,11.0991,11.1279,1334800.0
2007-12-21 13:40:00,23.25,23.29,23.25,23.27,496800.0,11.1279,11.147,11.1279,11.1374,496800.0
2007-12-21 13:50:00,23.27,23.28,23.25,23.26,362200.0,11.1374,11.1422,11.1279,11.1326,362200.0
2007-12-21 14:00:00,23.26,23.27,23.24,23.25,995600.0,11.1326,11.1374,11.1231,11.1279,995600.0
2007-12-21 14:10:00,23.25,23.28,23.23,23.24,894800.0,11.1279,11.1422,11.1183,11.1231,894800.0
2007-12-21 14:20:00,23.23,23.24,23.19,23.21,968600.0,11.1183,11.1231,11.0991,11.1087,968600.0
2007-12-21 14:30:00,23.2,23.23,23.19,23.22,712100.0,11.1039,11.1183,11.0991,11.1135,712100.0
2007-12-21 14:40:00,23.22,23.25,23.21,23.25,673200.0,11.1135,11.1279,11.1087,11.1279,673200.0
2007-12-21 14:50:00,23.24,23.27,23.22,23.24,965100.0,11.1231,11.1374,11.1135,11.1231,965100.0
2007-12-21 15:00:00,23.23,23.24,23.22,23.23,1147800.0,11.1183,11.1231,11.1135,11.1183,1147800.0
2007-12-21 15:10:00,23.23,23.3,23.23,23.3,596200.0,11.1183,11.1518,11.1183,11.1518,596200.0
2007-12-21 15:20:00,23.29,23.35,23.28,23.33,1410100.0,11.147,11.1757,11.1422,11.1661,1410100.0
2007-12-21 15:30:00,23.33,23.34,23.28,23.29,1906300.0,11.1661,11.1709,11.1422,11.147,1906300.0
2007-12-21 15:40:00,23.28,23.29,23.2,23.2,1655600.0,11.1422,11.147,11.1039,11.1039,1655600.0
2007-12-21 15:50:00,23.2,23.28,23.2,23.24,2567100.0,11.1039,11.1422,11.1039,11.1231,2567100.0
2007-12-24 09:30:00,23.13,24.06,23.12,23.25,1238900.0,11.0704,11.5155,11.0656,11.1279,1238900.0
2007-12-24 09:40:00,23.25,23.29,23.21,23.25,717500.0,11.1279,11.147,11.1087,11.1279,717500.0
2007-12-24 09:50:00,23.24,23.25,23.2,23.21,512200.0,11.1231,11.1279,11.1039,11.1087,512200.0
2007-12-24 10:00:00,23.22,23.23,23.21,23.21,351600.0,11.1135,11.1183,11.1087,11.1087,351600.0
2007-12-24 10:10:00,23.21,23.23,23.21,23.23,362700.0,11.1087,11.1183,11.1087,11.1183,362700.0
2007-12-24 10:20:00,23.22,23.25,23.2,23.2,565900.0,11.1135,11.1279,11.1039,11.1039,565900.0
2007-12-24 10:30:00,23.2,23.21,23.17,23.17,532300.0,11.1039,11.1087,11.0896,11.0896,532300.0
2007-12-24 10:40:00,23.17,23.25,23.17,23.23,915700.0,11.0896,11.1279,11.0896,11.1183,915700.0
2007-12-24 10:50:00,23.24,23.28,23.23,23.27,394100.0,11.1231,11.1422,11.1183,11.1374,394100.0
2007-12-24 11:00:00,23.27,23.3,23.27,23.29,304800.0,11.1374,11.1518,11.1374,11.147,304800.0
2007-12-24 11:10:00,23.3,23.31,23.27,23.29,570800.0,11.1518,11.1566,11.1374,11.147,570800.0
2007-12-24 11:20:00,23.29,23.29,23.26,23.28,360800.0,11.147,11.147,11.1326,11.1422,360800.0
2007-12-24 11:30:00,23.28,23.29,23.25,23.25,359600.0,11.1422,11.147,11.1279,11.1279,359600.0
2007-12-24 11:40:00,23.25,23.27,23.23,23.24,386300.0,11.1279,11.1374,11.1183,11.1231,386300.0
2007-12-24 11:50:00,23.25,23.25,23.19,23.2,719200.0,11.1279,11.1279,11.0991,11.1039,719200.0
2007-12-24 12:00:00,23.2,23.25,23.2,23.23,579300.0,11.1039,11.1279,11.1039,11.1183,579300.0
2007-12-24 12:10:00,23.23,23.23,23.18,23.2,456100.0,11.1183,11.1183,11.0944,11.1039,456100.0
2007-12-24 12:20:00,23.19,23.27,23.19,23.21,858000.0,11.0991,11.1374,11.0991,11.1087,858000.0
2007-12-24 12:30:00,23.21,23.23,23.2,23.22,621200.0,11.1087,11.1183,11.1039,11.1135,621200.0
2007-12-24 12:40:00,23.22,23.3,23.22,23.3,1134300.0,11.1135,11.1518,11.1135,11.1518,1134300.0
2007-12-24 12:50:00,23.29,23.38,23.29,23.35,1690800.0,11.147,11.1901,11.147,11.1757,1690800.0
2007-12-24 13:00:00,23.34,23.35,23.33,23.33,505200.0,11.1709,11.1757,11.1661,11.1661,505200.0
2007-12-24 13:10:00,23.33,23.35,23.33,23.35,2000.0,11.1661,11.1757,11.1661,11.1757,2000.0
2007-12-24 13:20:00,23.34,23.35,23.34,23.35,300.0,11.1709,11.1757,11.1709,11.1757,300.0
2007-12-24 13:30:00,23.32,23.32,23.32,23.32,300.0,11.1614,11.1614,11.1614,11.1614,300.0
2007-12-24 13:40:00,23.32,23.32,23.32,23.32,3300.0,11.1614,11.1614,11.1614,11.1614,3300.0
2007-12-24 13:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:10:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:20:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:40:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:10:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:20:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:40:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:50:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-26 09:30:00,23.24,23.26,23.16,23.17,928500.0,11.1231,11.1326,11.0848,11.0896,928500.0
2007-12-26 09:40:00,23.17,23.19,23.13,23.16,495500.0,11.0896,11.0991,11.0704,11.0848,495500.0
2007-12-26 09:50:00,23.17,23.19,23.12,23.18,531300.0,11.0896,11.0991,11.0656,11.0944,531300.0
2007-12-26 10:00:00,23.18,23.19,23.15,23.16,351100.0,11.0944,11.0991,11.08,11.0848,351100.0
2007-12-26 10:10:00,23.15,23.21,23.15,23.18,373000.0,11.08,11.1087,11.08,11.0944,373000.0
2007-12-26 10:20:00,23.19,23.19,23.15,23.18,711300.0,11.0991,11.0991,11.08,11.0944,711300.0
2007-12-26 10:30:00,23.18,23.2,23.17,23.17,328200.0,11.0944,11.1039,11.0896,11.0896,328200.0
2007-12-26 10:40:00,23.17,23.18,23.15,23.17,379100.0,11.0896,11.0944,11.08,11.0896,379100.0
2007-12-26 10:50:00,23.18,23.19,23.15,23.17,335300.0,11.0944,11.0991,11.08,11.0896,335300.0
2007-12-26 11:00:00,23.16,23.17,23.15,23.16,272200.0,11.0848,11.0896,11.08,11.0848,272200.0
2007-12-26 11:10:00,23.17,23.19,23.16,23.18,362300.0,11.0896,11.0991,11.0848,11.0944,362300.0
2007-12-26 11:20:00,23.19,23.19,23.16,23.17,326300.0,11.0991,11.0991,11.0848,11.0896,326300.0
2007-12-26 11:30:00,23.16,23.17,23.15,23.15,260900.0,11.0848,11.0896,11.08,11.08,260900.0
2007-12-26 11:40:00,23.15,23.16,23.13,23.16,1209000.0,11.08,11.0848,11.0704,11.0848,1209000.0
2007-12-26 11:50:00,23.16,23.16,23.11,23.12,408400.0,11.0848,11.0848,11.0609,11.0656,408400.0
2007-12-26 12:00:00,23.13,23.13,23.09,23.12,388300.0,11.0704,11.0704,11.0513,11.0656,388300.0
2007-12-26 12:10:00,23.12,23.14,23.11,23.12,326700.0,11.0656,11.0752,11.0609,11.0656,326700.0
2007-12-26 12:20:00,23.13,23.13,23.11,23.12,325200.0,11.0704,11.0704,11.0609,11.0656,325200.0
2007-12-26 12:30:00,23.11,23.12,23.11,23.12,197900.0,11.0609,11.0656,11.0609,11.0656,197900.0
2007-12-26 12:40:00,23.11,23.12,23.11,23.12,311900.0,11.0609,11.0656,11.0609,11.0656,311900.0
2007-12-26 12:50:00,23.12,23.16,23.1,23.14,886100.0,11.0656,11.0848,11.0561,11.0752,886100.0
2007-12-26 13:00:00,23.14,23.17,23.13,23.13,444900.0,11.0752,11.0896,11.0704,11.0704,444900.0
2007-12-26 13:10:00,23.13,23.14,23.12,23.13,379600.0,11.0704,11.0752,11.0656,11.0704,379600.0
2007-12-26 13:20:00,23.12,23.13,23.12,23.12,247400.0,11.0656,11.0704,11.0656,11.0656,247400.0
2007-12-26 13:30:00,23.12,23.14,23.12,23.14,320700.0,11.0656,11.0752,11.0656,11.0752,320700.0
2007-12-26 13:40:00,23.13,23.2,23.13,23.16,698800.0,11.0704,11.1039,11.0704,11.0848,698800.0
2007-12-26 13:50:00,23.16,23.19,23.15,23.18,408700.0,11.0848,11.0991,11.08,11.0944,408700.0
2007-12-26 14:00:00,23.18,23.19,23.15,23.15,366800.0,11.0944,11.0991,11.08,11.08,366800.0
2007-12-26 14:10:00,23.15,23.16,23.12,23.16,696800.0,11.08,11.0848,11.0656,11.0848,696800.0
2007-12-26 14:20:00,23.16,23.17,23.15,23.16,325800.0,11.0848,11.0896,11.08,11.0848,325800.0
2007-12-26 14:30:00,23.16,23.18,23.15,23.16,401800.0,11.0848,11.0944,11.08,11.0848,401800.0
2007-12-26 14:40:00,23.16,23.16,23.14,23.14,427200.0,11.0848,11.0848,11.0752,11.0752,427200.0
2007-12-26 14:50:00,23.14,23.16,23.14,23.16,285200.0,11.0752,11.0848,11.0752,11.0848,285200.0
2007-12-26 15:00:00,23.16,23.16,23.14,23.14,494000.0,11.0848,11.0848,11.0752,11.0752,494000.0
2007-12-26 15:10:00,23.14,23.15,23.13,23.13,432000.0,11.0752,11.08,11.0704,11.0704,432000.0
2007-12-26 15:20:00,23.13,23.14,23.13,23.13,602900.0,11.0704,11.0752,11.0704,11.0704,602900.0
2007-12-26 15:30:00,23.14,23.14,23.13,23.13,577900.0,11.0752,11.0752,11.0704,11.0704,577900.0
2007-12-26 15:40:00,23.14,23.19,23.13,23.19,992200.0,11.0752,11.0991,11.0704,11.0991,992200.0
2007-12-26 15:50:00,23.19,23.25,23.19,23.21,1446600.0,11.0991,11.1279,11.0991,11.1087,1446600.0
2007-12-27 09:30:00,23.24,23.28,23.01,23.03,1329600.0,11.1231,11.1422,11.013,11.0226,1329600.0
2007-12-27 09:40:00,23.03,23.09,23.02,23.08,714200.0,11.0226,11.0513,11.0178,11.0465,714200.0
2007-12-27 09:50:00,23.07,23.12,23.07,23.08,1743200.0,11.0417,11.0656,11.0417,11.0465,1743200.0
2007-12-27 10:00:00,23.09,23.12,23.05,23.05,879400.0,11.0513,11.0656,11.0321,11.0321,879400.0
2007-12-27 10:10:00,23.05,23.06,23.04,23.05,489900.0,11.0321,11.0369,11.0273,11.0321,489900.0
2007-12-27 10:20:00,23.05,23.12,23.04,23.08,1115800.0,11.0321,11.0656,11.0273,11.0465,1115800.0
2007-12-27 10:30:00,23.07,23.14,23.07,23.08,2544900.0,11.0417,11.0752,11.0417,11.0465,2544900.0
2007-12-27 10:40:00,23.07,23.1,23.05,23.05,1601300.0,11.0417,11.0561,11.0321,11.0321,1601300.0
2007-12-27 10:50:00,23.05,23.09,23.05,23.07,760400.0,11.0321,11.0513,11.0321,11.0417,760400.0
2007-12-27 11:00:00,23.07,23.08,23.06,23.07,1500300.0,11.0417,11.0465,11.0369,11.0417,1500300.0
2007-12-27 11:10:00,23.07,23.11,23.06,23.09,539300.0,11.0417,11.0609,11.0369,11.0513,539300.0
2007-12-27 11:20:00,23.1,23.15,23.09,23.14,252500.0,11.0561,11.08,11.0513,11.0752,252500.0
2007-12-27 11:30:00,23.14,23.17,23.09,23.09,532000.0,11.0752,11.0896,11.0513,11.0513,532000.0
2007-12-27 11:40:00,23.09,23.12,23.09,23.11,432100.0,11.0513,11.0656,11.0513,11.0609,432100.0
2007-12-27 11:50:00,23.11,23.13,23.11,23.12,294800.0,11.0609,11.0704,11.0609,11.0656,294800.0
2007-12-27 12:00:00,23.12,23.12,23.07,23.09,598300.0,11.0656,11.0656,11.0417,11.0513,598300.0
2007-12-27 12:10:00,23.09,23.09,23.05,23.07,1366600.0,11.0513,11.0513,11.0321,11.0417,1366600.0
2007-12-27 12:20:00,23.07,23.07,23.04,23.04,282000.0,11.0417,11.0417,11.0273,11.0273,282000.0
2007-12-27 12:30:00,23.04,23.08,23.04,23.04,493000.0,11.0273,11.0465,11.0273,11.0273,493000.0
2007-12-27 12:40:00,23.04,23.06,23.03,23.05,485800.0,11.0273,11.0369,11.0226,11.0321,485800.0
2007-12-27 12:50:00,23.04,23.07,23.04,23.05,444600.0,11.0273,11.0417,11.0273,11.0321,444600.0
2007-12-27 13:00:00,23.05,23.06,23.03,23.05,327900.0,11.0321,11.0369,11.0226,11.0321,327900.0
2007-12-27 13:10:00,23.05,23.06,23.03,23.04,581900.0,11.0321,11.0369,11.0226,11.0273,581900.0
2007-12-27 13:20:00,23.05,23.05,23.03,23.04,354700.0,11.0321,11.0321,11.0226,11.0273,354700.0
2007-12-27 13:30:00,23.03,23.09,23.02,23.08,821800.0,11.0226,11.0513,11.0178,11.0465,821800.0
2007-12-27 13:40:00,23.07,23.13,23.07,23.09,688000.0,11.0417,11.0704,11.0417,11.0513,688000.0
2007-12-27 13:50:00,23.09,23.11,23.06,23.07,480400.0,11.0513,11.0609,11.0369,11.0417,480400.0
2007-12-27 14:00:00,23.08,23.09,23.06,23.08,272400.0,11.0465,11.0513,11.0369,11.0465,272400.0
2007-12-27 14:10:00,23.08,23.11,23.07,23.11,359100.0,11.0465,11.0609,11.0417,11.0609,359100.0
2007-12-27 14:20:00,23.1,23.11,23.08,23.09,469100.0,11.0561,11.0609,11.0465,11.0513,469100.0
2007-12-27 14:30:00,23.09,23.11,23.05,23.06,1497200.0,11.0513,11.0609,11.0321,11.0369,1497200.0
2007-12-27 14:40:00,23.05,23.07,23.04,23.05,662400.0,11.0321,11.0417,11.0273,11.0321,662400.0
2007-12-27 14:50:00,23.05,23.06,23.03,23.04,900600.0,11.0321,11.0369,11.0226,11.0273,900600.0
2007-12-27 15:00:00,23.03,23.07,23.03,23.06,500800.0,11.0226,11.0417,11.0226,11.0369,500800.0
2007-12-27 15:10:00,23.06,23.07,23.03,23.04,714500.0,11.0369,11.0417,11.0226,11.0273,714500.0
2007-12-27 15:20:00,23.04,23.05,23.0,23.02,945700.0,11.0273,11.0321,11.0082,11.0178,945700.0
2007-12-27 15:30:00,23.02,23.03,22.99,23.02,1391000.0,11.0178,11.0226,11.0034,11.0178,1391000.0
2007-12-27 15:40:00,23.01,23.01,22.95,22.96,1764800.0,11.013,11.013,10.9843,10.9891,1764800.0
2007-12-27 15:50:00,22.96,22.99,22.9,22.94,3065300.0,10.9891,11.0034,10.9603,10.9795,3065300.0
2007-12-28 09:30:00,23.0,23.1,23.0,23.04,1062800.0,11.0082,11.0561,11.0082,11.0273,1062800.0
2007-12-28 09:40:00,23.03,23.04,22.98,23.01,651800.0,11.0226,11.0273,10.9986,11.013,651800.0
2007-12-28 09:50:00,23.01,23.01,22.94,22.96,646100.0,11.013,11.013,10.9795,10.9891,646100.0
2007-12-28 10:00:00,22.96,22.96,22.89,22.91,812900.0,10.9891,10.9891,10.9556,10.9651,812900.0
2007-12-28 10:10:00,22.9,22.93,22.86,22.93,740700.0,10.9603,10.9747,10.9412,10.9747,740700.0
2007-12-28 10:20:00,22.94,22.97,22.92,22.97,226400.0,10.9795,10.9938,10.9699,10.9938,226400.0
2007-12-28 10:30:00,22.96,22.98,22.95,22.97,412700.0,10.9891,10.9986,10.9843,10.9938,412700.0
2007-12-28 10:40:00,22.97,22.97,22.97,22.97,0.0,10.9938,10.9938,10.9938,10.9938,0.0
2007-12-28 10:50:00,22.94,22.95,22.94,22.94,10600.0,10.9795,10.9843,10.9795,10.9795,10600.0
2007-12-28 11:00:00,22.94,22.97,22.92,22.97,562400.0,10.9795,10.9938,10.9699,10.9938,562400.0
2007-12-28 11:10:00,22.96,23.0,22.95,22.99,807400.0,10.9891,11.0082,10.9843,11.0034,807400.0
2007-12-28 11:20:00,22.99,23.0,22.96,22.97,591600.0,11.0034,11.0082,10.9891,10.9938,591600.0
2007-12-28 11:30:00,22.98,22.98,22.96,22.97,409700.0,10.9986,10.9986,10.9891,10.9938,409700.0
2007-12-28 11:40:00,22.98,22.98,22.97,22.97,227400.0,10.9986,10.9986,10.9938,10.9938,227400.0
2007-12-28 11:50:00,22.98,22.98,22.92,22.94,606200.0,10.9986,10.9986,10.9699,10.9795,606200.0
2007-12-28 12:00:00,22.94,22.98,22.92,22.92,467200.0,10.9795,10.9986,10.9699,10.9699,467200.0
2007-12-28 12:10:00,22.92,22.98,22.88,22.89,507200.0,10.9699,10.9986,10.9508,10.9556,507200.0
2007-12-28 12:20:00,22.89,22.98,22.86,22.87,639500.0,10.9556,10.9986,10.9412,10.946,639500.0
2007-12-28 12:30:00,22.87,22.87,22.85,22.87,504300.0,10.946,10.946,10.9364,10.946,504300.0
2007-12-28 12:40:00,22.86,22.87,22.83,22.87,460000.0,10.9412,10.946,10.9268,10.946,460000.0
2007-12-28 12:50:00,22.87,22.87,22.83,22.84,519900.0,10.946,10.946,10.9268,10.9316,519900.0
2007-12-28 13:00:00,22.83,22.86,22.83,22.86,363100.0,10.9268,10.9412,10.9268,10.9412,363100.0
2007-12-28 13:10:00,22.85,22.87,22.83,22.86,521300.0,10.9364,10.946,10.9268,10.9412,521300.0
2007-12-28 13:20:00,22.86,22.87,22.85,22.87,375100.0,10.9412,10.946,10.9364,10.946,375100.0
2007-12-28 13:30:00,22.86,22.87,22.82,22.82,291700.0,10.9412,10.946,10.9221,10.9221,291700.0
2007-12-28 13:40:00,22.82,22.87,22.82,22.87,548900.0,10.9221,10.946,10.9221,10.946,548900.0
2007-12-28 13:50:00,22.86,22.91,22.86,22.9,475500.0,10.9412,10.9651,10.9412,10.9603,475500.0
2007-12-28 14:00:00,22.9,22.91,22.88,22.88,432600.0,10.9603,10.9651,10.9508,10.9508,432600.0
2007-12-28 14:10:00,22.88,22.89,22.87,22.89,376900.0,10.9508,10.9556,10.946,10.9556,376900.0
2007-12-28 14:20:00,22.89,22.89,22.87,22.87,317700.0,10.9556,10.9556,10.946,10.946,317700.0
2007-12-28 14:30:00,22.88,22.94,22.87,22.94,430900.0,10.9508,10.9795,10.946,10.9795,430900.0
2007-12-28 14:40:00,22.93,22.95,22.92,22.94,625900.0,10.9747,10.9843,10.9699,10.9795,625900.0
2007-12-28 14:50:00,22.94,22.95,22.91,22.92,461800.0,10.9795,10.9843,10.9651,10.9699,461800.0
2007-12-28 15:00:00,22.92,22.93,22.89,22.91,589600.0,10.9699,10.9747,10.9556,10.9651,589600.0
2007-12-28 15:10:00,22.9,22.93,22.9,22.93,359100.0,10.9603,10.9747,10.9603,10.9747,359100.0
2007-12-28 15:20:00,22.93,22.93,22.87,22.88,864000.0,10.9747,10.9747,10.946,10.9508,864000.0
2007-12-28 15:30:00,22.88,22.89,22.86,22.89,780100.0,10.9508,10.9556,10.9412,10.9556,780100.0
2007-12-28 15:40:00,22.88,22.91,22.88,22.91,1032200.0,10.9508,10.9651,10.9508,10.9651,1032200.0
2007-12-28 15:50:00,22.91,22.92,22.85,22.86,1553000.0,10.9651,10.9699,10.9364,10.9412,1553000.0
2007-12-31 09:30:00,22.9,22.93,22.78,22.81,1276200.0,10.9603,10.9747,10.9029,10.9173,1276200.0
2007-12-31 09:40:00,22.82,22.87,22.78,22.84,779100.0,10.9221,10.946,10.9029,10.9316,779100.0
2007-12-31 09:50:00,22.85,22.86,22.8,22.84,878600.0,10.9364,10.9412,10.9125,10.9316,878600.0
2007-12-31 10:00:00,22.83,22.87,22.83,22.85,616600.0,10.9268,10.946,10.9268,10.9364,616600.0
2007-12-31 10:10:00,22.86,22.86,22.82,22.85,600400.0,10.9412,10.9412,10.9221,10.9364,600400.0
2007-12-31 10:20:00,22.84,22.85,22.79,22.8,505500.0,10.9316,10.9364,10.9077,10.9125,505500.0
2007-12-31 10:30:00,22.8,22.82,22.78,22.78,848100.0,10.9125,10.9221,10.9029,10.9029,848100.0
2007-12-31 10:40:00,22.78,22.79,22.75,22.78,693800.0,10.9029,10.9077,10.8885,10.9029,693800.0
2007-12-31 10:50:00,22.78,22.79,22.75,22.76,544700.0,10.9029,10.9077,10.8885,10.8933,544700.0
2007-12-31 11:00:00,22.75,22.76,22.75,22.76,447500.0,10.8885,10.8933,10.8885,10.8933,447500.0
2007-12-31 11:10:00,22.75,22.78,22.74,22.74,1115600.0,10.8885,10.9029,10.8838,10.8838,1115600.0
2007-12-31 11:20:00,22.75,22.75,22.7,22.72,1078300.0,10.8885,10.8885,10.8646,10.8742,1078300.0
2007-12-31 11:30:00,22.72,22.76,22.71,22.76,541300.0,10.8742,10.8933,10.8694,10.8933,541300.0
2007-12-31 11:40:00,22.75,22.76,22.73,22.74,515900.0,10.8885,10.8933,10.879,10.8838,515900.0
2007-12-31 11:50:00,22.74,22.75,22.73,22.74,309000.0,10.8838,10.8885,10.879,10.8838,309000.0
2007-12-31 12:00:00,22.73,22.75,22.72,22.75,535000.0,10.879,10.8885,10.8742,10.8885,535000.0
2007-12-31 12:10:00,22.76,22.77,22.75,22.76,425500.0,10.8933,10.8981,10.8885,10.8933,425500.0
2007-12-31 12:20:00,22.77,22.77,22.73,22.74,517400.0,10.8981,10.8981,10.879,10.8838,517400.0
2007-12-31 12:30:00,22.73,22.77,22.73,22.76,493700.0,10.879,10.8981,10.879,10.8933,493700.0
2007-12-31 12:40:00,22.76,22.79,22.76,22.78,684200.0,10.8933,10.9077,10.8933,10.9029,684200.0
2007-12-31 12:50:00,22.77,22.79,22.77,22.78,377500.0,10.8981,10.9077,10.8981,10.9029,377500.0
2007-12-31 13:00:00,22.78,22.79,22.74,22.78,598500.0,10.9029,10.9077,10.8838,10.9029,598500.0
2007-12-31 13:10:00,22.78,22.79,22.75,22.76,512400.0,10.9029,10.9077,10.8885,10.8933,512400.0
2007-12-31 13:20:00,22.76,22.77,22.75,22.76,495600.0,10.8933,10.8981,10.8885,10.8933,495600.0
2007-12-31 13:30:00,22.75,22.77,22.74,22.75,368600.0,10.8885,10.8981,10.8838,10.8885,368600.0
2007-12-31 13:40:00,22.75,22.76,22.73,22.75,490000.0,10.8885,10.8933,10.879,10.8885,490000.0
2007-12-31 13:50:00,22.75,22.76,22.74,22.76,296000.0,10.8885,10.8933,10.8838,10.8933,296000.0
2007-12-31 14:00:00,22.76,22.76,22.75,22.75,279900.0,10.8933,10.8933,10.8885,10.8885,279900.0
2007-12-31 14:10:00,22.76,22.79,22.74,22.75,699200.0,10.8933,10.9077,10.8838,10.8885,699200.0
2007-12-31 14:20:00,22.75,22.77,22.74,22.74,419600.0,10.8885,10.8981,10.8838,10.8838,419600.0
2007-12-31 14:30:00,22.74,22.75,22.73,22.75,313900.0,10.8838,10.8885,10.879,10.8885,313900.0
2007-12-31 14:40:00,22.75,22.76,22.72,22.76,433500.0,10.8885,10.8933,10.8742,10.8933,433500.0
2007-12-31 14:50:00,22.76,22.77,22.74,22.74,386300.0,10.8933,10.8981,10.8838,10.8838,386300.0
2007-12-31 15:00:00,22.74,22.75,22.73,22.75,471000.0,10.8838,10.8885,10.879,10.8885,471000.0
2007-12-31 15:10:00,22.75,22.75,22.73,22.74,615200.0,10.8885,10.8885,10.879,10.8838,615200.0
2007-12-31 15:20:00,22.74,22.74,22.71,22.72,925300.0,10.8838,10.8838,10.8694,10.8742,925300.0
2007-12-31 15:30:00,22.73,22.77,22.71,22.75,1080800.0,10.879,10.8981,10.8694,10.8885,1080800.0
2007-12-31 15:40:00,22.74,22.77,22.71,22.73,1172700.0,10.8838,10.8981,10.8694,10.879,1172700.0
2007-12-31 15:50:00,22.73,22.75,22.69,22.69,2563900.0,10.879,10.8885,10.8598,10.8598,2563900.0
2008-01-02 09:30:00,22.8,22.85,22.7,22.83,1507400.0,10.9125,10.9364,10.8646,10.9268,1507400.0
2008-01-02 09:40:00,22.83,22.88,22.81,22.87,700700.0,10.9268,10.9508,10.9173,10.946,700700.0
2008-01-02 09:50:00,22.87,22.92,22.86,22.92,1063700.0,10.946,10.9699,10.9412,10.9699,1063700.0
2008-01-02 10:00:00,22.92,22.92,22.83,22.84,2053800.0,10.9699,10.9699,10.9268,10.9316,2053800.0
2008-01-02 10:10:00,22.83,22.85,22.72,22.74,861600.0,10.9268,10.9364,10.8742,10.8838,861600.0
2008-01-02 10:20:00,22.73,22.8,22.72,22.8,522800.0,10.879,10.9125,10.8742,10.9125,522800.0
2008-01-02 10:30:00,22.8,22.83,22.71,22.81,1025900.0,10.9125,10.9268,10.8694,10.9173,1025900.0
2008-01-02 10:40:00,22.81,22.89,22.8,22.87,987900.0,10.9173,10.9556,10.9125,10.946,987900.0
2008-01-02 10:50:00,22.87,22.89,22.83,22.89,1177200.0,10.946,10.9556,10.9268,10.9556,1177200.0
2008-01-02 11:00:00,22.88,22.91,22.83,22.86,857000.0,10.9508,10.9651,10.9268,10.9412,857000.0
2008-01-02 11:10:00,22.86,22.88,22.79,22.82,1608600.0,10.9412,10.9508,10.9077,10.9221,1608600.0
2008-01-02 11:20:00,22.82,22.82,22.76,22.8,985300.0,10.9221,10.9221,10.8933,10.9125,985300.0
2008-01-02 11:30:00,22.8,22.81,22.73,22.75,699900.0,10.9125,10.9173,10.879,10.8885,699900.0
2008-01-02 11:40:00,22.74,22.79,22.74,22.76,763800.0,10.8838,10.9077,10.8838,10.8933,763800.0
2008-01-02 11:50:00,22.75,22.8,22.75,22.8,371800.0,10.8885,10.9125,10.8885,10.9125,371800.0
2008-01-02 12:00:00,22.8,22.82,22.78,22.79,541300.0,10.9125,10.9221,10.9029,10.9077,541300.0
2008-01-02 12:10:00,22.79,22.83,22.78,22.81,787500.0,10.9077,10.9268,10.9029,10.9173,787500.0
2008-01-02 12:20:00,22.81,22.83,22.78,22.78,581600.0,10.9173,10.9268,10.9029,10.9029,581600.0
2008-01-02 12:30:00,22.78,22.88,22.77,22.88,799100.0,10.9029,10.9508,10.8981,10.9508,799100.0
2008-01-02 12:40:00,22.87,22.88,22.83,22.85,939400.0,10.946,10.9508,10.9268,10.9364,939400.0
2008-01-02 12:50:00,22.85,22.9,22.84,22.89,1284900.0,10.9364,10.9603,10.9316,10.9556,1284900.0
2008-01-02 13:00:00,22.89,22.91,22.86,22.88,1383600.0,10.9556,10.9651,10.9412,10.9508,1383600.0
2008-01-02 13:10:00,22.88,22.88,22.85,22.87,853100.0,10.9508,10.9508,10.9364,10.946,853100.0
2008-01-02 13:20:00,22.87,22.91,22.87,22.89,740300.0,10.946,10.9651,10.946,10.9556,740300.0
2008-01-02 13:30:00,22.9,22.94,22.89,22.91,880900.0,10.9603,10.9795,10.9556,10.9651,880900.0
2008-01-02 13:40:00,22.91,22.93,22.89,22.92,519400.0,10.9651,10.9747,10.9556,10.9699,519400.0
2008-01-02 13:50:00,22.92,22.93,22.9,22.9,426100.0,10.9699,10.9747,10.9603,10.9603,426100.0
2008-01-02 14:00:00,22.91,22.99,22.9,22.99,1046900.0,10.9651,11.0034,10.9603,11.0034,1046900.0
2008-01-02 14:10:00,22.98,23.03,22.96,23.02,1170300.0,10.9986,11.0226,10.9891,11.0178,1170300.0
2008-01-02 14:20:00,23.02,23.03,22.96,22.98,798600.0,11.0178,11.0226,10.9891,10.9986,798600.0
2008-01-02 14:30:00,22.98,22.98,22.89,22.91,1003800.0,10.9986,10.9986,10.9556,10.9651,1003800.0
2008-01-02 14:40:00,22.91,22.96,22.9,22.94,1216300.0,10.9651,10.9891,10.9603,10.9795,1216300.0
2008-01-02 14:50:00,22.94,22.96,22.92,22.92,1288500.0,10.9795,10.9891,10.9699,10.9699,1288500.0
2008-01-02 15:00:00,22.92,22.94,22.89,22.93,1994500.0,10.9699,10.9795,10.9556,10.9747,1994500.0
2008-01-02 15:10:00,22.94,22.99,22.91,22.96,1976900.0,10.9795,11.0034,10.9651,10.9891,1976900.0
2008-01-02 15:20:00,22.96,22.97,22.9,22.9,1756800.0,10.9891,10.9938,10.9603,10.9603,1756800.0
2008-01-02 15:30:00,22.91,22.94,22.9,22.9,1387700.0,10.9651,10.9795,10.9603,10.9603,1387700.0
2008-01-02 15:40:00,22.91,22.97,22.89,22.91,2266700.0,10.9651,10.9938,10.9556,10.9651,2266700.0
2008-01-02 15:50:00,22.9,22.92,22.89,22.9,2542000.0,10.9603,10.9699,10.9556,10.9603,2542000.0
2008-01-03 09:30:00,22.92,23.21,22.91,23.15,1845100.0,10.9699,11.1087,10.9651,11.08,1845100.0
2008-01-03 09:40:00,23.15,23.18,23.12,23.15,849500.0,11.08,11.0944,11.0656,11.08,849500.0
2008-01-03 09:50:00,23.15,23.16,23.02,23.13,1471100.0,11.08,11.0848,11.0178,11.0704,1471100.0
2008-01-03 10:00:00,23.13,23.18,23.12,23.17,1119700.0,11.0704,11.0944,11.0656,11.0896,1119700.0
2008-01-03 10:10:00,23.17,23.24,23.16,23.2,1864200.0,11.0896,11.1231,11.0848,11.1039,1864200.0
2008-01-03 10:20:00,23.21,23.29,23.17,23.18,1894400.0,11.1087,11.147,11.0896,11.0944,1894400.0
2008-01-03 10:30:00,23.18,23.31,23.17,23.27,1613600.0,11.0944,11.1566,11.0896,11.1374,1613600.0
2008-01-03 10:40:00,23.27,23.28,23.18,23.21,1115500.0,11.1374,11.1422,11.0944,11.1087,1115500.0
2008-01-03 10:50:00,23.21,23.27,23.17,23.26,1010700.0,11.1087,11.1374,11.0896,11.1326,1010700.0
2008-01-03 11:00:00,23.25,23.28,23.22,23.26,1190600.0,11.1279,11.1422,11.1135,11.1326,1190600.0
2008-01-03 11:10:00,23.25,23.28,23.19,23.21,721500.0,11.1279,11.1422,11.0991,11.1087,721500.0
2008-01-03 11:20:00,23.21,23.26,23.2,23.24,726500.0,11.1087,11.1326,11.1039,11.1231,726500.0
2008-01-03 11:30:00,23.23,23.26,23.21,23.26,503500.0,11.1183,11.1326,11.1087,11.1326,503500.0
2008-01-03 11:40:00,23.25,23.28,23.25,23.27,502100.0,11.1279,11.1422,11.1279,11.1374,502100.0
2008-01-03 11:50:00,23.27,23.28,23.23,23.23,496800.0,11.1374,11.1422,11.1183,11.1183,496800.0
2008-01-03 12:00:00,23.23,23.3,23.21,23.29,913800.0,11.1183,11.1518,11.1087,11.147,913800.0
2008-01-03 12:10:00,23.29,23.32,23.25,23.25,638000.0,11.147,11.1614,11.1279,11.1279,638000.0
2008-01-03 12:20:00,23.25,23.3,23.25,23.3,663000.0,11.1279,11.1518,11.1279,11.1518,663000.0
2008-01-03 12:30:00,23.3,23.35,23.3,23.31,657900.0,11.1518,11.1757,11.1518,11.1566,657900.0
2008-01-03 12:40:00,23.32,23.33,23.27,23.3,660700.0,11.1614,11.1661,11.1374,11.1518,660700.0
2008-01-03 12:50:00,23.3,23.32,23.25,23.29,832800.0,11.1518,11.1614,11.1279,11.147,832800.0
2008-01-03 13:00:00,23.29,23.3,23.24,23.25,878600.0,11.147,11.1518,11.1231,11.1279,878600.0
2008-01-03 13:10:00,23.25,23.27,23.24,23.24,771700.0,11.1279,11.1374,11.1231,11.1231,771700.0
2008-01-03 13:20:00,23.24,23.26,23.21,23.23,496200.0,11.1231,11.1326,11.1087,11.1183,496200.0
2008-01-03 13:30:00,23.23,23.24,23.15,23.2,898900.0,11.1183,11.1231,11.08,11.1039,898900.0
2008-01-03 13:40:00,23.21,23.22,23.18,23.2,1629500.0,11.1087,11.1135,11.0944,11.1039,1629500.0
2008-01-03 13:50:00,23.2,23.25,23.19,23.2,1523800.0,11.1039,11.1279,11.0991,11.1039,1523800.0
2008-01-03 14:00:00,23.2,23.23,23.19,23.21,742000.0,11.1039,11.1183,11.0991,11.1087,742000.0
2008-01-03 14:10:00,23.21,23.24,23.19,23.23,818000.0,11.1087,11.1231,11.0991,11.1183,818000.0
2008-01-03 14:20:00,23.22,23.26,23.2,23.22,687700.0,11.1135,11.1326,11.1039,11.1135,687700.0
2008-01-03 14:30:00,23.22,23.24,23.21,23.24,579000.0,11.1135,11.1231,11.1087,11.1231,579000.0
2008-01-03 14:40:00,23.23,23.25,23.21,23.23,833600.0,11.1183,11.1279,11.1087,11.1183,833600.0
2008-01-03 14:50:00,23.24,23.26,23.23,23.24,681800.0,11.1231,11.1326,11.1183,11.1231,681800.0
2008-01-03 15:00:00,23.24,23.25,23.2,23.23,823900.0,11.1231,11.1279,11.1039,11.1183,823900.0
2008-01-03 15:10:00,23.23,23.23,23.17,23.19,1308300.0,11.1183,11.1183,11.0896,11.0991,1308300.0
2008-01-03 15:20:00,23.19,23.22,23.17,23.21,1710000.0,11.0991,11.1135,11.0896,11.1087,1710000.0
2008-01-03 15:30:00,23.21,23.22,23.19,23.21,1706300.0,11.1087,11.1135,11.0991,11.1087,1706300.0
2008-01-03 15:40:00,23.2,23.22,23.19,23.2,1728400.0,11.1039,11.1135,11.0991,11.1039,1728400.0
2008-01-03 15:50:00,23.2,23.2,23.13,23.16,3827300.0,11.1039,11.1039,11.0704,11.0848,3827300.0
2008-01-04 09:30:00,23.18,23.2,23.01,23.04,1819600.0,11.0944,11.1039,11.013,11.0273,1819600.0
2008-01-04 09:40:00,23.04,23.09,23.0,23.02,1127000.0,11.0273,11.0513,11.0082,11.0178,1127000.0
2008-01-04 09:50:00,23.03,23.03,22.99,22.99,1000800.0,11.0226,11.0226,11.0034,11.0034,1000800.0
2008-01-04 10:00:00,22.99,23.05,22.98,23.02,1218800.0,11.0034,11.0321,10.9986,11.0178,1218800.0
2008-01-04 10:10:00,23.02,23.03,22.94,22.94,1328100.0,11.0178,11.0226,10.9795,10.9795,1328100.0
2008-01-04 10:20:00,22.94,23.01,22.94,22.99,913600.0,10.9795,11.013,10.9795,11.0034,913600.0
2008-01-04 10:30:00,22.99,23.03,22.98,23.01,966300.0,11.0034,11.0226,10.9986,11.013,966300.0
2008-01-04 10:40:00,23.01,23.01,22.93,22.98,1312300.0,11.013,11.013,10.9747,10.9986,1312300.0
2008-01-04 10:50:00,22.97,23.02,22.94,23.01,1122200.0,10.9938,11.0178,10.9795,11.013,1122200.0
2008-01-04 11:00:00,23.01,23.05,22.99,23.0,709200.0,11.013,11.0321,11.0034,11.0082,709200.0
2008-01-04 11:10:00,22.99,23.04,22.98,23.04,916900.0,11.0034,11.0273,10.9986,11.0273,916900.0
2008-01-04 11:20:00,23.03,23.18,23.0,23.09,1052200.0,11.0226,11.0944,11.0082,11.0513,1052200.0
2008-01-04 11:30:00,23.09,23.1,23.04,23.04,510400.0,11.0513,11.0561,11.0273,11.0273,510400.0
2008-01-04 11:40:00,23.04,23.05,23.0,23.02,633700.0,11.0273,11.0321,11.0082,11.0178,633700.0
2008-01-04 11:50:00,23.02,23.05,23.0,23.02,489400.0,11.0178,11.0321,11.0082,11.0178,489400.0
2008-01-04 12:00:00,23.02,23.07,23.02,23.03,388700.0,11.0178,11.0417,11.0178,11.0226,388700.0
2008-01-04 12:10:00,23.04,23.08,23.01,23.06,618200.0,11.0273,11.0465,11.013,11.0369,618200.0
2008-01-04 12:20:00,23.06,23.06,23.03,23.03,471100.0,11.0369,11.0369,11.0226,11.0226,471100.0
2008-01-04 12:30:00,23.03,23.05,22.99,23.04,779900.0,11.0226,11.0321,11.0034,11.0273,779900.0
2008-01-04 12:40:00,23.04,23.05,22.96,23.01,987700.0,11.0273,11.0321,10.9891,11.013,987700.0
2008-01-04 12:50:00,23.01,23.02,22.99,22.99,377800.0,11.013,11.0178,11.0034,11.0034,377800.0
2008-01-04 13:00:00,22.99,23.0,22.95,22.99,497200.0,11.0034,11.0082,10.9843,11.0034,497200.0
2008-01-04 13:10:00,22.98,23.0,22.97,22.99,414200.0,10.9986,11.0082,10.9938,11.0034,414200.0
2008-01-04 13:20:00,23.0,23.04,22.93,22.93,1100200.0,11.0082,11.0273,10.9747,10.9747,1100200.0
2008-01-04 13:30:00,22.93,22.94,22.84,22.86,969900.0,10.9747,10.9795,10.9316,10.9412,969900.0
2008-01-04 13:40:00,22.85,22.88,22.82,22.87,537200.0,10.9364,10.9508,10.9221,10.946,537200.0
2008-01-04 13:50:00,22.87,22.99,22.87,22.96,659500.0,10.946,11.0034,10.946,10.9891,659500.0
2008-01-04 14:00:00,22.96,23.0,22.9,22.94,1176800.0,10.9891,11.0082,10.9603,10.9795,1176800.0
2008-01-04 14:10:00,22.94,22.98,22.92,22.97,767400.0,10.9795,10.9986,10.9699,10.9938,767400.0
2008-01-04 14:20:00,22.97,22.97,22.91,22.92,534900.0,10.9938,10.9938,10.9651,10.9699,534900.0
2008-01-04 14:30:00,22.92,22.94,22.91,22.93,485200.0,10.9699,10.9795,10.9651,10.9747,485200.0
2008-01-04 14:40:00,22.92,22.96,22.92,22.96,519300.0,10.9699,10.9891,10.9699,10.9891,519300.0
2008-01-04 14:50:00,22.96,22.96,22.91,22.94,576900.0,10.9891,10.9891,10.9651,10.9795,576900.0
2008-01-04 15:00:00,22.94,22.98,22.93,22.95,467900.0,10.9795,10.9986,10.9747,10.9843,467900.0
2008-01-04 15:10:00,22.95,22.98,22.9,22.94,827500.0,10.9843,10.9986,10.9603,10.9795,827500.0
2008-01-04 15:20:00,22.94,22.97,22.89,22.93,968400.0,10.9795,10.9938,10.9556,10.9747,968400.0
2008-01-04 15:30:00,22.94,22.95,22.83,22.83,1660300.0,10.9795,10.9843,10.9268,10.9268,1660300.0
2008-01-04 15:40:00,22.84,22.84,22.75,22.78,3009800.0,10.9316,10.9316,10.8885,10.9029,3009800.0
2008-01-04 15:50:00,22.77,22.84,22.74,22.79,4117200.0,10.8981,10.9316,10.8838,10.9077,4117200.0
2008-01-07 09:30:00,22.92,23.0,22.91,22.98,1246600.0,10.9699,11.0082,10.9651,10.9986,1246600.0
2008-01-07 09:40:00,22.99,23.05,22.96,22.98,1516600.0,11.0034,11.0321,10.9891,10.9986,1516600.0
2008-01-07 09:50:00,22.99,23.07,22.99,23.05,1037900.0,11.0034,11.0417,11.0034,11.0321,1037900.0
2008-01-07 10:00:00,23.05,23.09,23.02,23.07,1062900.0,11.0321,11.0513,11.0178,11.0417,1062900.0
2008-01-07 10:10:00,23.07,23.08,23.01,23.06,1226300.0,11.0417,11.0465,11.013,11.0369,1226300.0
2008-01-07 10:20:00,23.05,23.07,22.95,22.95,1937700.0,11.0321,11.0417,10.9843,10.9843,1937700.0
2008-01-07 10:30:00,22.94,23.14,22.9,23.03,2007200.0,10.9795,11.0752,10.9603,11.0226,2007200.0
2008-01-07 10:40:00,23.02,23.04,23.0,23.0,1354700.0,11.0178,11.0273,11.0082,11.0082,1354700.0
2008-01-07 10:50:00,23.0,23.03,22.96,23.02,1745900.0,11.0082,11.0226,10.9891,11.0178,1745900.0
2008-01-07 11:00:00,23.02,23.16,23.0,23.16,1726100.0,11.0178,11.0848,11.0082,11.0848,1726100.0
2008-01-07 11:10:00,23.16,23.19,23.15,23.18,1182800.0,11.0848,11.0991,11.08,11.0944,1182800.0
2008-01-07 11:20:00,23.18,23.28,23.17,23.28,1753300.0,11.0944,11.1422,11.0896,11.1422,1753300.0
2008-01-07 11:30:00,23.28,23.3,23.24,23.25,953400.0,11.1422,11.1518,11.1231,11.1279,953400.0
2008-01-07 11:40:00,23.24,23.29,23.18,23.19,1155900.0,11.1231,11.147,11.0944,11.0991,1155900.0
2008-01-07 11:50:00,23.19,23.23,23.17,23.23,998100.0,11.0991,11.1183,11.0896,11.1183,998100.0
2008-01-07 12:00:00,23.22,23.29,23.22,23.26,1157300.0,11.1135,11.147,11.1135,11.1326,1157300.0
2008-01-07 12:10:00,23.26,23.27,23.2,23.22,886700.0,11.1326,11.1374,11.1039,11.1135,886700.0
2008-01-07 12:20:00,23.22,23.28,23.18,23.28,879100.0,11.1135,11.1422,11.0944,11.1422,879100.0
2008-01-07 12:30:00,23.28,23.34,23.27,23.34,1175100.0,11.1422,11.1709,11.1374,11.1709,1175100.0
2008-01-07 12:40:00,23.33,23.34,23.25,23.29,760000.0,11.1661,11.1709,11.1279,11.147,760000.0
2008-01-07 12:50:00,23.29,23.33,23.28,23.32,715000.0,11.147,11.1661,11.1422,11.1614,715000.0
2008-01-07 13:00:00,23.32,23.33,23.24,23.29,650800.0,11.1614,11.1661,11.1231,11.147,650800.0
2008-01-07 13:10:00,23.29,23.32,23.27,23.28,578300.0,11.147,11.1614,11.1374,11.1422,578300.0
2008-01-07 13:20:00,23.27,23.28,23.0,23.21,1541000.0,11.1374,11.1422,11.0082,11.1087,1541000.0
2008-01-07 13:30:00,23.2,23.23,23.19,23.23,514400.0,11.1039,11.1183,11.0991,11.1183,514400.0
2008-01-07 13:40:00,23.22,23.23,23.13,23.17,719400.0,11.1135,11.1183,11.0704,11.0896,719400.0
2008-01-07 13:50:00,23.17,23.21,23.13,23.17,1025300.0,11.0896,11.1087,11.0704,11.0896,1025300.0
2008-01-07 14:00:00,23.17,23.2,23.12,23.13,665900.0,11.0896,11.1039,11.0656,11.0704,665900.0
2008-01-07 14:10:00,23.13,23.21,23.12,23.2,544600.0,11.0704,11.1087,11.0656,11.1039,544600.0
2008-01-07 14:20:00,23.2,23.21,23.16,23.17,686600.0,11.1039,11.1087,11.0848,11.0896,686600.0
2008-01-07 14:30:00,23.17,23.27,23.17,23.25,630400.0,11.0896,11.1374,11.0896,11.1279,630400.0
2008-01-07 14:40:00,23.25,23.29,23.16,23.18,981000.0,11.1279,11.147,11.0848,11.0944,981000.0
2008-01-07 14:50:00,23.18,23.2,23.11,23.18,975800.0,11.0944,11.1039,11.0609,11.0944,975800.0
2008-01-07 15:00:00,23.18,23.25,23.16,23.17,1011700.0,11.0944,11.1279,11.0848,11.0896,1011700.0
2008-01-07 15:10:00,23.18,23.21,23.13,23.16,870300.0,11.0944,11.1087,11.0704,11.0848,870300.0
2008-01-07 15:20:00,23.16,23.22,23.16,23.2,1381900.0,11.0848,11.1135,11.0848,11.1039,1381900.0
2008-01-07 15:30:00,23.19,23.2,23.13,23.13,1420600.0,11.0991,11.1039,11.0704,11.0704,1420600.0
2008-01-07 15:40:00,23.14,23.22,23.11,23.21,2046900.0,11.0752,11.1135,11.0609,11.1087,2046900.0
2008-01-07 15:50:00,23.21,23.26,23.18,23.24,2931500.0,11.1087,11.1326,11.0944,11.1231,2931500.0
2008-01-08 09:30:00,23.3,23.57,23.3,23.56,2320800.0,11.1518,11.281,11.1518,11.2762,2320800.0
2008-01-08 09:40:00,23.56,23.82,23.55,23.81,2220000.0,11.2762,11.4007,11.2714,11.3959,2220000.0
2008-01-08 09:50:00,23.8,23.8,23.64,23.65,1410200.0,11.3911,11.3911,11.3145,11.3193,1410200.0
2008-01-08 10:00:00,23.65,23.8,23.63,23.8,2154300.0,11.3193,11.3911,11.3097,11.3911,2154300.0
2008-01-08 10:10:00,23.8,23.89,23.79,23.83,2016800.0,11.3911,11.4342,11.3863,11.4055,2016800.0
2008-01-08 10:20:00,23.82,23.84,23.76,23.78,1497600.0,11.4007,11.4102,11.372,11.3815,1497600.0
2008-01-08 10:30:00,23.78,23.79,23.67,23.7,1039400.0,11.3815,11.3863,11.3289,11.3432,1039400.0
2008-01-08 10:40:00,23.7,23.73,23.65,23.66,766800.0,11.3432,11.3576,11.3193,11.3241,766800.0
2008-01-08 10:50:00,23.67,23.69,23.56,23.63,1566900.0,11.3289,11.3385,11.2762,11.3097,1566900.0
2008-01-08 11:00:00,23.64,23.69,23.63,23.64,802800.0,11.3145,11.3385,11.3097,11.3145,802800.0
2008-01-08 11:10:00,23.64,23.65,23.57,23.6,775500.0,11.3145,11.3193,11.281,11.2954,775500.0
2008-01-08 11:20:00,23.6,23.71,23.56,23.71,1540300.0,11.2954,11.348,11.2762,11.348,1540300.0
2008-01-08 11:30:00,23.71,23.72,23.61,23.67,737400.0,11.348,11.3528,11.3002,11.3289,737400.0
2008-01-08 11:40:00,23.67,23.7,23.62,23.64,880800.0,11.3289,11.3432,11.3049,11.3145,880800.0
2008-01-08 11:50:00,23.64,23.71,23.57,23.69,1035500.0,11.3145,11.348,11.281,11.3385,1035500.0
2008-01-08 12:00:00,23.68,23.7,23.63,23.7,591300.0,11.3337,11.3432,11.3097,11.3432,591300.0
2008-01-08 12:10:00,23.7,23.76,23.69,23.73,975300.0,11.3432,11.372,11.3385,11.3576,975300.0
2008-01-08 12:20:00,23.73,23.8,23.72,23.79,433200.0,11.3576,11.3911,11.3528,11.3863,433200.0
2008-01-08 12:30:00,23.79,23.8,23.76,23.76,686400.0,11.3863,11.3911,11.372,11.372,686400.0
2008-01-08 12:40:00,23.76,23.83,23.74,23.82,995600.0,11.372,11.4055,11.3624,11.4007,995600.0
2008-01-08 12:50:00,23.82,23.86,23.81,23.83,1023900.0,11.4007,11.4198,11.3959,11.4055,1023900.0
2008-01-08 13:00:00,23.83,23.91,23.78,23.89,1131800.0,11.4055,11.4437,11.3815,11.4342,1131800.0
2008-01-08 13:10:00,23.89,23.92,23.85,23.87,1290400.0,11.4342,11.4485,11.415,11.4246,1290400.0
2008-01-08 13:20:00,23.88,23.88,23.8,23.85,1106800.0,11.4294,11.4294,11.3911,11.415,1106800.0
2008-01-08 13:30:00,23.84,23.86,23.75,23.78,958300.0,11.4102,11.4198,11.3672,11.3815,958300.0
2008-01-08 13:40:00,23.78,23.81,23.74,23.8,708700.0,11.3815,11.3959,11.3624,11.3911,708700.0
2008-01-08 13:50:00,23.8,23.87,23.8,23.87,709600.0,11.3911,11.4246,11.3911,11.4246,709600.0
2008-01-08 14:00:00,23.86,23.88,23.85,23.88,530800.0,11.4198,11.4294,11.415,11.4294,530800.0
2008-01-08 14:10:00,23.87,23.9,23.84,23.86,625200.0,11.4246,11.439,11.4102,11.4198,625200.0
2008-01-08 14:20:00,23.86,23.92,23.84,23.89,828900.0,11.4198,11.4485,11.4102,11.4342,828900.0
2008-01-08 14:30:00,23.89,23.9,23.84,23.87,535600.0,11.4342,11.439,11.4102,11.4246,535600.0
2008-01-08 14:40:00,23.86,23.87,23.73,23.75,926300.0,11.4198,11.4246,11.3576,11.3672,926300.0
2008-01-08 14:50:00,23.75,23.77,23.66,23.69,1113900.0,11.3672,11.3767,11.3241,11.3385,1113900.0
2008-01-08 15:00:00,23.69,23.75,23.66,23.73,804500.0,11.3385,11.3672,11.3241,11.3576,804500.0
2008-01-08 15:10:00,23.73,23.76,23.69,23.69,1532100.0,11.3576,11.372,11.3385,11.3385,1532100.0
2008-01-08 15:20:00,23.69,23.72,23.64,23.68,1623200.0,11.3385,11.3528,11.3145,11.3337,1623200.0
2008-01-08 15:30:00,23.69,23.72,23.59,23.59,1644000.0,11.3385,11.3528,11.2906,11.2906,1644000.0
2008-01-08 15:40:00,23.59,23.61,23.5,23.5,2866300.0,11.2906,11.3002,11.2475,11.2475,2866300.0
2008-01-08 15:50:00,23.51,23.57,23.43,23.47,4132900.0,11.2523,11.281,11.214,11.2332,4132900.0
2008-01-09 09:30:00,23.5,23.79,23.5,23.75,1715700.0,11.2475,11.3863,11.2475,11.3672,1715700.0
2008-01-09 09:40:00,23.75,23.85,23.73,23.82,2047300.0,11.3672,11.415,11.3576,11.4007,2047300.0
2008-01-09 09:50:00,23.81,23.82,23.66,23.69,1779900.0,11.3959,11.4007,11.3241,11.3385,1779900.0
2008-01-09 10:00:00,23.69,23.73,23.58,23.73,1974400.0,11.3385,11.3576,11.2858,11.3576,1974400.0
2008-01-09 10:10:00,23.73,23.79,23.72,23.75,1097100.0,11.3576,11.3863,11.3528,11.3672,1097100.0
2008-01-09 10:20:00,23.75,23.76,23.69,23.73,653500.0,11.3672,11.372,11.3385,11.3576,653500.0
2008-01-09 10:30:00,23.74,23.75,23.66,23.69,837200.0,11.3624,11.3672,11.3241,11.3385,837200.0
2008-01-09 10:40:00,23.69,23.82,23.68,23.78,1330700.0,11.3385,11.4007,11.3337,11.3815,1330700.0
2008-01-09 10:50:00,23.78,23.8,23.72,23.72,1011100.0,11.3815,11.3911,11.3528,11.3528,1011100.0
2008-01-09 11:00:00,23.72,23.74,23.67,23.67,681200.0,11.3528,11.3624,11.3289,11.3289,681200.0
2008-01-09 11:10:00,23.67,23.75,23.63,23.73,940100.0,11.3289,11.3672,11.3097,11.3576,940100.0
2008-01-09 11:20:00,23.72,23.75,23.69,23.7,915600.0,11.3528,11.3672,11.3385,11.3432,915600.0
2008-01-09 11:30:00,23.7,23.71,23.66,23.69,913900.0,11.3432,11.348,11.3241,11.3385,913900.0
2008-01-09 11:40:00,23.68,23.73,23.65,23.69,627200.0,11.3337,11.3576,11.3193,11.3385,627200.0
2008-01-09 11:50:00,23.69,23.75,23.66,23.74,765300.0,11.3385,11.3672,11.3241,11.3624,765300.0
2008-01-09 12:00:00,23.75,23.8,23.71,23.76,1033800.0,11.3672,11.3911,11.348,11.372,1033800.0
2008-01-09 12:10:00,23.76,23.89,23.74,23.88,1803800.0,11.372,11.4342,11.3624,11.4294,1803800.0
2008-01-09 12:20:00,23.87,23.91,23.84,23.9,1641400.0,11.4246,11.4437,11.4102,11.439,1641400.0
2008-01-09 12:30:00,23.9,23.97,23.75,23.97,1511100.0,11.439,11.4725,11.3672,11.4725,1511100.0
2008-01-09 12:40:00,23.96,23.99,23.92,23.96,1468900.0,11.4677,11.482,11.4485,11.4677,1468900.0
2008-01-09 12:50:00,23.96,24.0,23.94,24.0,1286700.0,11.4677,11.4868,11.4581,11.4868,1286700.0
2008-01-09 13:00:00,24.0,24.01,23.9,23.93,2036200.0,11.4868,11.4916,11.439,11.4533,2036200.0
2008-01-09 13:10:00,23.94,23.94,23.84,23.88,1072300.0,11.4581,11.4581,11.4102,11.4294,1072300.0
2008-01-09 13:20:00,23.88,23.93,23.86,23.87,751800.0,11.4294,11.4533,11.4198,11.4246,751800.0
2008-01-09 13:30:00,23.86,23.91,23.85,23.9,1108800.0,11.4198,11.4437,11.415,11.439,1108800.0
2008-01-09 13:40:00,23.9,23.91,23.77,23.8,1160700.0,11.439,11.4437,11.3767,11.3911,1160700.0
2008-01-09 13:50:00,23.8,23.85,23.77,23.82,909300.0,11.3911,11.415,11.3767,11.4007,909300.0
2008-01-09 14:00:00,23.81,23.84,23.79,23.83,983000.0,11.3959,11.4102,11.3863,11.4055,983000.0
2008-01-09 14:10:00,23.83,23.87,23.81,23.82,719400.0,11.4055,11.4246,11.3959,11.4007,719400.0
2008-01-09 14:20:00,23.83,23.86,23.78,23.86,661800.0,11.4055,11.4198,11.3815,11.4198,661800.0
2008-01-09 14:30:00,23.86,23.86,23.74,23.79,1202900.0,11.4198,11.4198,11.3624,11.3863,1202900.0
2008-01-09 14:40:00,23.79,23.8,23.74,23.78,968200.0,11.3863,11.3911,11.3624,11.3815,968200.0
2008-01-09 14:50:00,23.78,23.81,23.77,23.78,1009900.0,11.3815,11.3959,11.3767,11.3815,1009900.0
2008-01-09 15:00:00,23.78,23.82,23.75,23.8,1754200.0,11.3815,11.4007,11.3672,11.3911,1754200.0
2008-01-09 15:10:00,23.8,23.95,23.77,23.93,2481200.0,11.3911,11.4629,11.3767,11.4533,2481200.0
2008-01-09 15:20:00,23.92,23.94,23.87,23.88,1494400.0,11.4485,11.4581,11.4246,11.4294,1494400.0
2008-01-09 15:30:00,23.87,23.94,23.81,23.93,1823100.0,11.4246,11.4581,11.3959,11.4533,1823100.0
2008-01-09 15:40:00,23.93,23.98,23.89,23.9,2818600.0,11.4533,11.4772,11.4342,11.439,2818600.0
2008-01-09 15:50:00,23.9,23.94,23.86,23.92,2987600.0,11.439,11.4581,11.4198,11.4485,2987600.0
2008-01-10 09:30:00,23.98,24.01,23.8,23.82,2039500.0,11.4772,11.4916,11.3911,11.4007,2039500.0
2008-01-10 09:40:00,23.83,23.88,23.75,23.85,1519600.0,11.4055,11.4294,11.3672,11.415,1519600.0
2008-01-10 09:50:00,23.85,23.89,23.76,23.81,1090400.0,11.415,11.4342,11.372,11.3959,1090400.0
2008-01-10 10:00:00,23.82,23.9,23.78,23.85,1144200.0,11.4007,11.439,11.3815,11.415,1144200.0
2008-01-10 10:10:00,23.85,23.86,23.74,23.84,1610100.0,11.415,11.4198,11.3624,11.4102,1610100.0
2008-01-10 10:20:00,23.83,23.9,23.8,23.82,1324000.0,11.4055,11.439,11.3911,11.4007,1324000.0
2008-01-10 10:30:00,23.82,23.87,23.81,23.84,1146300.0,11.4007,11.4246,11.3959,11.4102,1146300.0
2008-01-10 10:40:00,23.84,23.85,23.75,23.76,690700.0,11.4102,11.415,11.3672,11.372,690700.0
2008-01-10 10:50:00,23.75,23.8,23.71,23.78,721600.0,11.3672,11.3911,11.348,11.3815,721600.0
2008-01-10 11:00:00,23.78,23.78,23.71,23.76,1014100.0,11.3815,11.3815,11.348,11.372,1014100.0
2008-01-10 11:10:00,23.75,23.77,23.72,23.73,474600.0,11.3672,11.3767,11.3528,11.3576,474600.0
2008-01-10 11:20:00,23.73,23.74,23.7,23.7,606700.0,11.3576,11.3624,11.3432,11.3432,606700.0
2008-01-10 11:30:00,23.7,23.71,23.64,23.65,660400.0,11.3432,11.348,11.3145,11.3193,660400.0
2008-01-10 11:40:00,23.65,23.7,23.61,23.68,776300.0,11.3193,11.3432,11.3002,11.3337,776300.0
2008-01-10 11:50:00,23.68,23.73,23.67,23.72,474600.0,11.3337,11.3576,11.3289,11.3528,474600.0
2008-01-10 12:00:00,23.73,23.75,23.69,23.75,802100.0,11.3576,11.3672,11.3385,11.3672,802100.0
2008-01-10 12:10:00,23.75,23.9,23.71,23.84,1531700.0,11.3672,11.439,11.348,11.4102,1531700.0
2008-01-10 12:20:00,23.83,23.95,23.83,23.86,1828700.0,11.4055,11.4629,11.4055,11.4198,1828700.0
2008-01-10 12:30:00,23.86,23.87,23.78,23.85,1058200.0,11.4198,11.4246,11.3815,11.415,1058200.0
2008-01-10 12:40:00,23.85,23.89,23.77,23.81,910200.0,11.415,11.4342,11.3767,11.3959,910200.0
2008-01-10 12:50:00,23.81,23.9,23.79,23.88,797100.0,11.3959,11.439,11.3863,11.4294,797100.0
2008-01-10 13:00:00,23.88,23.92,23.83,23.84,1141400.0,11.4294,11.4485,11.4055,11.4102,1141400.0
2008-01-10 13:10:00,23.84,23.86,23.78,23.83,708100.0,11.4102,11.4198,11.3815,11.4055,708100.0
2008-01-10 13:20:00,23.83,23.93,23.82,23.9,1151900.0,11.4055,11.4533,11.4007,11.439,1151900.0
2008-01-10 13:30:00,23.91,23.92,23.82,23.9,1112300.0,11.4437,11.4485,11.4007,11.439,1112300.0
2008-01-10 13:40:00,23.9,23.92,23.84,23.88,879400.0,11.439,11.4485,11.4102,11.4294,879400.0
2008-01-10 13:50:00,23.88,23.89,23.81,23.84,722100.0,11.4294,11.4342,11.3959,11.4102,722100.0
2008-01-10 14:00:00,23.83,23.89,23.83,23.85,707400.0,11.4055,11.4342,11.4055,11.415,707400.0
2008-01-10 14:10:00,23.86,23.98,23.85,23.98,1047600.0,11.4198,11.4772,11.415,11.4772,1047600.0
2008-01-10 14:20:00,23.98,23.99,23.93,23.97,705700.0,11.4772,11.482,11.4533,11.4725,705700.0
2008-01-10 14:30:00,23.95,24.1,23.95,24.09,1098600.0,11.4629,11.5347,11.4629,11.5299,1098600.0
2008-01-10 14:40:00,24.09,24.1,24.01,24.02,917600.0,11.5299,11.5347,11.4916,11.4964,917600.0
2008-01-10 14:50:00,24.03,24.11,24.02,24.07,831200.0,11.5012,11.5395,11.4964,11.5203,831200.0
2008-01-10 15:00:00,24.06,24.15,24.03,24.12,989200.0,11.5155,11.5586,11.5012,11.5443,989200.0
2008-01-10 15:10:00,24.12,24.13,24.03,24.04,853000.0,11.5443,11.549,11.5012,11.506,853000.0
2008-01-10 15:20:00,24.05,24.15,24.04,24.14,1205100.0,11.5108,11.5586,11.506,11.5538,1205100.0
2008-01-10 15:30:00,24.14,24.21,24.08,24.1,1713800.0,11.5538,11.5873,11.5251,11.5347,1713800.0
2008-01-10 15:40:00,24.11,24.13,24.03,24.07,2178800.0,11.5395,11.549,11.5012,11.5203,2178800.0
2008-01-10 15:50:00,24.08,24.1,24.01,24.05,2528200.0,11.5251,11.5347,11.4916,11.5108,2528200.0
2008-01-11 09:30:00,23.95,24.0,23.76,23.85,1932400.0,11.4629,11.4868,11.372,11.415,1932400.0
2008-01-11 09:40:00,23.85,23.88,23.83,23.87,881500.0,11.415,11.4294,11.4055,11.4246,881500.0
2008-01-11 09:50:00,23.87,23.95,23.87,23.93,812700.0,11.4246,11.4629,11.4246,11.4533,812700.0
2008-01-11 10:00:00,23.92,23.92,23.85,23.85,1007900.0,11.4485,11.4485,11.415,11.415,1007900.0
2008-01-11 10:10:00,23.86,23.94,23.85,23.94,683200.0,11.4198,11.4581,11.415,11.4581,683200.0
2008-01-11 10:20:00,23.94,24.04,23.93,23.98,870100.0,11.4581,11.506,11.4533,11.4772,870100.0
2008-01-11 10:30:00,23.99,24.01,23.9,23.93,805900.0,11.482,11.4916,11.439,11.4533,805900.0
2008-01-11 10:40:00,23.93,23.99,23.92,23.99,857300.0,11.4533,11.482,11.4485,11.482,857300.0
2008-01-11 10:50:00,23.98,24.0,23.97,23.99,418900.0,11.4772,11.4868,11.4725,11.482,418900.0
2008-01-11 11:00:00,23.98,23.99,23.91,23.94,736400.0,11.4772,11.482,11.4437,11.4581,736400.0
2008-01-11 11:10:00,23.95,23.98,23.91,23.91,962400.0,11.4629,11.4772,11.4437,11.4437,962400.0
2008-01-11 11:20:00,23.92,23.96,23.9,23.95,873600.0,11.4485,11.4677,11.439,11.4629,873600.0
2008-01-11 11:30:00,23.96,24.02,23.95,23.97,683900.0,11.4677,11.4964,11.4629,11.4725,683900.0
2008-01-11 11:40:00,23.97,24.01,23.96,24.0,587700.0,11.4725,11.4916,11.4677,11.4868,587700.0
2008-01-11 11:50:00,24.0,24.05,23.88,24.03,882500.0,11.4868,11.5108,11.4294,11.5012,882500.0
2008-01-11 12:00:00,24.03,24.06,24.01,24.04,518900.0,11.5012,11.5155,11.4916,11.506,518900.0
2008-01-11 12:10:00,24.04,24.09,24.02,24.03,584900.0,11.506,11.5299,11.4964,11.5012,584900.0
2008-01-11 12:20:00,24.03,24.04,23.97,24.01,624800.0,11.5012,11.506,11.4725,11.4916,624800.0
2008-01-11 12:30:00,24.0,24.01,23.98,24.0,449300.0,11.4868,11.4916,11.4772,11.4868,449300.0
2008-01-11 12:40:00,24.0,24.05,23.99,24.05,449400.0,11.4868,11.5108,11.482,11.5108,449400.0
2008-01-11 12:50:00,24.04,24.11,24.03,24.11,811800.0,11.506,11.5395,11.5012,11.5395,811800.0
2008-01-11 13:00:00,24.11,24.14,24.02,24.06,465800.0,11.5395,11.5538,11.4964,11.5155,465800.0
2008-01-11 13:10:00,24.05,24.06,23.98,24.01,719800.0,11.5108,11.5155,11.4772,11.4916,719800.0
2008-01-11 13:20:00,24.01,24.08,23.99,24.05,759100.0,11.4916,11.5251,11.482,11.5108,759100.0
2008-01-11 13:30:00,24.05,24.06,23.99,24.0,563600.0,11.5108,11.5155,11.482,11.4868,563600.0
2008-01-11 13:40:00,24.0,24.03,23.95,24.02,943100.0,11.4868,11.5012,11.4629,11.4964,943100.0
2008-01-11 13:50:00,24.02,24.1,24.02,24.03,769200.0,11.4964,11.5347,11.4964,11.5012,769200.0
2008-01-11 14:00:00,24.03,24.04,24.0,24.02,430700.0,11.5012,11.506,11.4868,11.4964,430700.0
2008-01-11 14:10:00,24.03,24.11,24.01,24.08,722400.0,11.5012,11.5395,11.4916,11.5251,722400.0
2008-01-11 14:20:00,24.09,24.1,24.05,24.07,557100.0,11.5299,11.5347,11.5108,11.5203,557100.0
2008-01-11 14:30:00,24.08,24.08,24.04,24.04,648600.0,11.5251,11.5251,11.506,11.506,648600.0
2008-01-11 14:40:00,24.05,24.07,24.03,24.05,587100.0,11.5108,11.5203,11.5012,11.5108,587100.0
2008-01-11 14:50:00,24.05,24.05,24.0,24.03,428100.0,11.5108,11.5108,11.4868,11.5012,428100.0
2008-01-11 15:00:00,24.02,24.05,24.0,24.01,684000.0,11.4964,11.5108,11.4868,11.4916,684000.0
2008-01-11 15:10:00,24.0,24.02,23.98,24.0,796300.0,11.4868,11.4964,11.4772,11.4868,796300.0
2008-01-11 15:20:00,24.0,24.04,23.9,24.01,1170100.0,11.4868,11.506,11.439,11.4916,1170100.0
2008-01-11 15:30:00,24.01,24.02,23.96,24.02,1174300.0,11.4916,11.4964,11.4677,11.4964,1174300.0
2008-01-11 15:40:00,24.02,24.03,23.97,24.02,1378600.0,11.4964,11.5012,11.4725,11.4964,1378600.0
2008-01-11 15:50:00,24.03,24.07,24.0,24.01,1559400.0,11.5012,11.5203,11.4868,11.4916,1559400.0
2008-01-14 09:30:00,24.2,24.24,24.05,24.09,1189800.0,11.5825,11.6017,11.5108,11.5299,1189800.0
2008-01-14 09:40:00,24.08,24.09,23.96,23.96,636500.0,11.5251,11.5299,11.4677,11.4677,636500.0
2008-01-14 09:50:00,23.96,23.97,23.88,23.92,817200.0,11.4677,11.4725,11.4294,11.4485,817200.0
2008-01-14 10:00:00,23.92,24.05,23.91,24.04,700000.0,11.4485,11.5108,11.4437,11.506,700000.0
2008-01-14 10:10:00,24.05,24.13,24.04,24.13,849600.0,11.5108,11.549,11.506,11.549,849600.0
2008-01-14 10:20:00,24.13,24.13,24.06,24.1,549300.0,11.549,11.549,11.5155,11.5347,549300.0
2008-01-14 10:30:00,24.1,24.16,24.08,24.12,1106500.0,11.5347,11.5634,11.5251,11.5443,1106500.0
2008-01-14 10:40:00,24.12,24.19,24.1,24.17,781600.0,11.5443,11.5778,11.5347,11.5682,781600.0
2008-01-14 10:50:00,24.17,24.19,24.13,24.16,927200.0,11.5682,11.5778,11.549,11.5634,927200.0
2008-01-14 11:00:00,24.16,24.2,24.14,24.16,684700.0,11.5634,11.5825,11.5538,11.5634,684700.0
2008-01-14 11:10:00,24.16,24.2,24.11,24.11,531100.0,11.5634,11.5825,11.5395,11.5395,531100.0
2008-01-14 11:20:00,24.11,24.12,24.07,24.11,437800.0,11.5395,11.5443,11.5203,11.5395,437800.0
2008-01-14 11:30:00,24.11,24.12,24.04,24.08,618900.0,11.5395,11.5443,11.506,11.5251,618900.0
2008-01-14 11:40:00,24.09,24.09,24.02,24.02,310800.0,11.5299,11.5299,11.4964,11.4964,310800.0
2008-01-14 11:50:00,24.02,24.04,23.96,23.96,548100.0,11.4964,11.506,11.4677,11.4677,548100.0
2008-01-14 12:00:00,23.97,23.99,23.95,23.98,357900.0,11.4725,11.482,11.4629,11.4772,357900.0
2008-01-14 12:10:00,23.99,23.99,23.91,23.93,406200.0,11.482,11.482,11.4437,11.4533,406200.0
2008-01-14 12:20:00,23.92,23.92,23.87,23.88,779700.0,11.4485,11.4485,11.4246,11.4294,779700.0
2008-01-14 12:30:00,23.88,23.92,23.86,23.91,402600.0,11.4294,11.4485,11.4198,11.4437,402600.0
2008-01-14 12:40:00,23.91,23.92,23.88,23.9,350600.0,11.4437,11.4485,11.4294,11.439,350600.0
2008-01-14 12:50:00,23.9,23.94,23.88,23.9,592400.0,11.439,11.4581,11.4294,11.439,592400.0
2008-01-14 13:00:00,23.9,23.9,23.88,23.9,791000.0,11.439,11.439,11.4294,11.439,791000.0
2008-01-14 13:10:00,23.89,23.91,23.87,23.91,807300.0,11.4342,11.4437,11.4246,11.4437,807300.0
2008-01-14 13:20:00,23.91,23.92,23.86,23.87,786200.0,11.4437,11.4485,11.4198,11.4246,786200.0
2008-01-14 13:30:00,23.87,23.88,23.86,23.87,340900.0,11.4246,11.4294,11.4198,11.4246,340900.0
2008-01-14 13:40:00,23.87,23.94,23.87,23.9,1152700.0,11.4246,11.4581,11.4246,11.439,1152700.0
2008-01-14 13:50:00,23.89,23.92,23.88,23.88,443200.0,11.4342,11.4485,11.4294,11.4294,443200.0
2008-01-14 14:00:00,23.88,23.9,23.86,23.86,519700.0,11.4294,11.439,11.4198,11.4198,519700.0
2008-01-14 14:10:00,23.87,23.87,23.85,23.86,417800.0,11.4246,11.4246,11.415,11.4198,417800.0
2008-01-14 14:20:00,23.86,23.9,23.86,23.88,521200.0,11.4198,11.439,11.4198,11.4294,521200.0
2008-01-14 14:30:00,23.87,23.91,23.85,23.91,1151300.0,11.4246,11.4437,11.415,11.4437,1151300.0
2008-01-14 14:40:00,23.9,23.91,23.87,23.89,468800.0,11.439,11.4437,11.4246,11.4342,468800.0
2008-01-14 14:50:00,23.89,23.91,23.89,23.89,644500.0,11.4342,11.4437,11.4342,11.4342,644500.0
2008-01-14 15:00:00,23.9,23.92,23.86,23.89,1383600.0,11.439,11.4485,11.4198,11.4342,1383600.0
2008-01-14 15:10:00,23.89,23.92,23.86,23.88,913900.0,11.4342,11.4485,11.4198,11.4294,913900.0
2008-01-14 15:20:00,23.88,23.88,23.8,23.83,1461800.0,11.4294,11.4294,11.3911,11.4055,1461800.0
2008-01-14 15:30:00,23.83,23.91,23.82,23.91,1186800.0,11.4055,11.4437,11.4007,11.4437,1186800.0
2008-01-14 15:40:00,23.91,23.97,23.87,23.93,2515600.0,11.4437,11.4725,11.4246,11.4533,2515600.0
2008-01-14 15:50:00,23.94,24.02,23.88,23.96,3655600.0,11.4581,11.4964,11.4294,11.4677,3655600.0
2008-01-15 09:30:00,23.78,23.9,23.72,23.9,1574500.0,11.3815,11.439,11.3528,11.439,1574500.0
2008-01-15 09:40:00,23.9,23.9,23.68,23.71,1393700.0,11.439,11.439,11.3337,11.348,1393700.0
2008-01-15 09:50:00,23.72,23.76,23.68,23.73,598500.0,11.3528,11.372,11.3337,11.3576,598500.0
2008-01-15 10:00:00,23.73,23.76,23.65,23.66,761800.0,11.3576,11.372,11.3193,11.3241,761800.0
2008-01-15 10:10:00,23.66,23.67,23.59,23.6,841900.0,11.3241,11.3289,11.2906,11.2954,841900.0
2008-01-15 10:20:00,23.61,23.68,23.59,23.61,943500.0,11.3002,11.3337,11.2906,11.3002,943500.0
2008-01-15 10:30:00,23.61,23.67,23.59,23.62,603900.0,11.3002,11.3289,11.2906,11.3049,603900.0
2008-01-15 10:40:00,23.63,23.7,23.54,23.55,1110600.0,11.3097,11.3432,11.2667,11.2714,1110600.0
2008-01-15 10:50:00,23.55,23.61,23.53,23.58,552300.0,11.2714,11.3002,11.2619,11.2858,552300.0
2008-01-15 11:00:00,23.58,23.63,23.57,23.62,868800.0,11.2858,11.3097,11.281,11.3049,868800.0
2008-01-15 11:10:00,23.62,23.67,23.6,23.65,658400.0,11.3049,11.3289,11.2954,11.3193,658400.0
2008-01-15 11:20:00,23.64,23.65,23.54,23.54,621600.0,11.3145,11.3193,11.2667,11.2667,621600.0
2008-01-15 11:30:00,23.54,23.56,23.53,23.54,452000.0,11.2667,11.2762,11.2619,11.2667,452000.0
2008-01-15 11:40:00,23.53,23.56,23.52,23.55,451000.0,11.2619,11.2762,11.2571,11.2714,451000.0
2008-01-15 11:50:00,23.54,23.6,23.53,23.59,432700.0,11.2667,11.2954,11.2619,11.2906,432700.0
2008-01-15 12:00:00,23.6,23.66,23.59,23.66,626900.0,11.2954,11.3241,11.2906,11.3241,626900.0
2008-01-15 12:10:00,23.65,23.7,23.65,23.65,804000.0,11.3193,11.3432,11.3193,11.3193,804000.0
2008-01-15 12:20:00,23.66,23.71,23.65,23.69,591600.0,11.3241,11.348,11.3193,11.3385,591600.0
2008-01-15 12:30:00,23.69,23.7,23.63,23.65,543200.0,11.3385,11.3432,11.3097,11.3193,543200.0
2008-01-15 12:40:00,23.66,23.74,23.65,23.74,473600.0,11.3241,11.3624,11.3193,11.3624,473600.0
2008-01-15 12:50:00,23.74,23.75,23.7,23.73,798700.0,11.3624,11.3672,11.3432,11.3576,798700.0
2008-01-15 13:00:00,23.73,23.78,23.71,23.78,505500.0,11.3576,11.3815,11.348,11.3815,505500.0
2008-01-15 13:10:00,23.77,23.78,23.71,23.76,765400.0,11.3767,11.3815,11.348,11.372,765400.0
2008-01-15 13:20:00,23.76,23.77,23.72,23.76,325800.0,11.372,11.3767,11.3528,11.372,325800.0
2008-01-15 13:30:00,23.76,23.77,23.73,23.75,516300.0,11.372,11.3767,11.3576,11.3672,516300.0
2008-01-15 13:40:00,23.76,23.77,23.73,23.75,386800.0,11.372,11.3767,11.3576,11.3672,386800.0
2008-01-15 13:50:00,23.75,23.75,23.68,23.69,514500.0,11.3672,11.3672,11.3337,11.3385,514500.0
2008-01-15 14:00:00,23.69,23.73,23.68,23.69,675600.0,11.3385,11.3576,11.3337,11.3385,675600.0
2008-01-15 14:10:00,23.69,23.78,23.69,23.77,579800.0,11.3385,11.3815,11.3385,11.3767,579800.0
2008-01-15 14:20:00,23.76,23.76,23.69,23.73,480900.0,11.372,11.372,11.3385,11.3576,480900.0
2008-01-15 14:30:00,23.72,23.73,23.68,23.71,420900.0,11.3528,11.3576,11.3337,11.348,420900.0
2008-01-15 14:40:00,23.71,23.72,23.7,23.71,311800.0,11.348,11.3528,11.3432,11.348,311800.0
2008-01-15 14:50:00,23.72,23.73,23.63,23.64,1049900.0,11.3528,11.3576,11.3097,11.3145,1049900.0
2008-01-15 15:00:00,23.64,23.68,23.62,23.67,725700.0,11.3145,11.3337,11.3049,11.3289,725700.0
2008-01-15 15:10:00,23.67,23.69,23.66,23.67,533800.0,11.3289,11.3385,11.3241,11.3289,533800.0
2008-01-15 15:20:00,23.67,23.74,23.67,23.73,1095900.0,11.3289,11.3624,11.3289,11.3576,1095900.0
2008-01-15 15:30:00,23.73,23.8,23.71,23.73,1279100.0,11.3576,11.3911,11.348,11.3576,1279100.0
2008-01-15 15:40:00,23.73,23.73,23.67,23.68,1452600.0,11.3576,11.3576,11.3289,11.3337,1452600.0
2008-01-15 15:50:00,23.68,23.68,23.59,23.6,2352100.0,11.3337,11.3337,11.2906,11.2954,2352100.0
2008-01-16 09:30:00,23.47,23.74,23.35,23.72,1500700.0,11.2332,11.3624,11.1757,11.3528,1500700.0
2008-01-16 09:40:00,23.73,23.76,23.62,23.65,1148700.0,11.3576,11.372,11.3049,11.3193,1148700.0
2008-01-16 09:50:00,23.65,23.65,23.51,23.53,1622200.0,11.3193,11.3193,11.2523,11.2619,1622200.0
2008-01-16 10:00:00,23.53,23.58,23.49,23.55,1458200.0,11.2619,11.2858,11.2427,11.2714,1458200.0
2008-01-16 10:10:00,23.55,23.64,23.52,23.59,1298500.0,11.2714,11.3145,11.2571,11.2906,1298500.0
2008-01-16 10:20:00,23.59,23.65,23.55,23.57,968300.0,11.2906,11.3193,11.2714,11.281,968300.0
2008-01-16 10:30:00,23.57,23.62,23.5,23.53,1146200.0,11.281,11.3049,11.2475,11.2619,1146200.0
2008-01-16 10:40:00,23.53,23.62,23.52,23.62,1390200.0,11.2619,11.3049,11.2571,11.3049,1390200.0
2008-01-16 10:50:00,23.62,23.7,23.6,23.69,1222000.0,11.3049,11.3432,11.2954,11.3385,1222000.0
2008-01-16 11:00:00,23.68,23.75,23.6,23.75,1558700.0,11.3337,11.3672,11.2954,11.3672,1558700.0
2008-01-16 11:10:00,23.74,23.77,23.7,23.72,1217800.0,11.3624,11.3767,11.3432,11.3528,1217800.0
2008-01-16 11:20:00,23.72,23.77,23.67,23.69,891500.0,11.3528,11.3767,11.3289,11.3385,891500.0
2008-01-16 11:30:00,23.69,23.7,23.61,23.64,846600.0,11.3385,11.3432,11.3002,11.3145,846600.0
2008-01-16 11:40:00,23.64,23.71,23.63,23.69,700000.0,11.3145,11.348,11.3097,11.3385,700000.0
2008-01-16 11:50:00,23.69,23.8,23.68,23.77,1076700.0,11.3385,11.3911,11.3337,11.3767,1076700.0
2008-01-16 12:00:00,23.76,23.81,23.66,23.66,1127100.0,11.372,11.3959,11.3241,11.3241,1127100.0
2008-01-16 12:10:00,23.66,23.7,23.63,23.66,576500.0,11.3241,11.3432,11.3097,11.3241,576500.0
2008-01-16 12:20:00,23.67,23.67,23.62,23.63,658600.0,11.3289,11.3289,11.3049,11.3097,658600.0
2008-01-16 12:30:00,23.63,23.7,23.63,23.69,574600.0,11.3097,11.3432,11.3097,11.3385,574600.0
2008-01-16 12:40:00,23.69,23.74,23.63,23.66,590200.0,11.3385,11.3624,11.3097,11.3241,590200.0
2008-01-16 12:50:00,23.65,23.7,23.65,23.67,368900.0,11.3193,11.3432,11.3193,11.3289,368900.0
2008-01-16 13:00:00,23.67,23.67,23.6,23.6,450200.0,11.3289,11.3289,11.2954,11.2954,450200.0
2008-01-16 13:10:00,23.6,23.64,23.59,23.61,459100.0,11.2954,11.3145,11.2906,11.3002,459100.0
2008-01-16 13:20:00,23.61,23.61,23.58,23.59,260300.0,11.3002,11.3002,11.2858,11.2906,260300.0
2008-01-16 13:30:00,23.58,23.64,23.51,23.63,1295300.0,11.2858,11.3145,11.2523,11.3097,1295300.0
2008-01-16 13:40:00,23.63,23.68,23.6,23.61,1165900.0,11.3097,11.3337,11.2954,11.3002,1165900.0
2008-01-16 13:50:00,23.61,23.64,23.6,23.63,600700.0,11.3002,11.3145,11.2954,11.3097,600700.0
2008-01-16 14:00:00,23.63,23.65,23.59,23.62,1612900.0,11.3097,11.3193,11.2906,11.3049,1612900.0
2008-01-16 14:10:00,23.62,23.65,23.58,23.59,1076000.0,11.3049,11.3193,11.2858,11.2906,1076000.0
2008-01-16 14:20:00,23.59,23.62,23.5,23.55,1513100.0,11.2906,11.3049,11.2475,11.2714,1513100.0
2008-01-16 14:30:00,23.55,23.65,23.55,23.59,1338500.0,11.2714,11.3193,11.2714,11.2906,1338500.0
2008-01-16 14:40:00,23.59,23.63,23.56,23.6,1175700.0,11.2906,11.3097,11.2762,11.2954,1175700.0
2008-01-16 14:50:00,23.6,23.61,23.53,23.53,875700.0,11.2954,11.3002,11.2619,11.2619,875700.0
2008-01-16 15:00:00,23.54,23.6,23.53,23.59,1381900.0,11.2667,11.2954,11.2619,11.2906,1381900.0
2008-01-16 15:10:00,23.59,23.6,23.52,23.59,1134500.0,11.2906,11.2954,11.2571,11.2906,1134500.0
2008-01-16 15:20:00,23.58,23.59,23.53,23.57,2000900.0,11.2858,11.2906,11.2619,11.281,2000900.0
2008-01-16 15:30:00,23.57,23.62,23.5,23.5,1725900.0,11.281,11.3049,11.2475,11.2475,1725900.0
2008-01-16 15:40:00,23.5,23.54,23.41,23.42,1332600.0,11.2475,11.2667,11.2044,11.2092,1332600.0
2008-01-16 15:50:00,23.42,23.47,23.38,23.39,2044300.0,11.2092,11.2332,11.1901,11.1949,2044300.0
2008-01-17 09:30:00,23.4,23.4,23.0,23.29,3089900.0,11.1997,11.1997,11.0082,11.147,3089900.0
2008-01-17 09:40:00,23.3,23.33,23.19,23.3,1786500.0,11.1518,11.1661,11.0991,11.1518,1786500.0
2008-01-17 09:50:00,23.3,23.32,23.17,23.19,1603800.0,11.1518,11.1614,11.0896,11.0991,1603800.0
2008-01-17 10:00:00,23.2,23.31,23.05,23.31,1969000.0,11.1039,11.1566,11.0321,11.1566,1969000.0
2008-01-17 10:10:00,23.3,23.31,23.14,23.14,906300.0,11.1518,11.1566,11.0752,11.0752,906300.0
2008-01-17 10:20:00,23.14,23.27,23.11,23.2,1171700.0,11.0752,11.1374,11.0609,11.1039,1171700.0
2008-01-17 10:30:00,23.2,23.26,23.13,23.19,958200.0,11.1039,11.1326,11.0704,11.0991,958200.0
2008-01-17 10:40:00,23.19,23.33,23.17,23.32,1297200.0,11.0991,11.1661,11.0896,11.1614,1297200.0
2008-01-17 10:50:00,23.32,23.4,23.3,23.33,1009100.0,11.1614,11.1997,11.1518,11.1661,1009100.0
2008-01-17 11:00:00,23.33,23.4,23.32,23.38,686300.0,11.1661,11.1997,11.1614,11.1901,686300.0
2008-01-17 11:10:00,23.38,23.39,23.35,23.37,607900.0,11.1901,11.1949,11.1757,11.1853,607900.0
2008-01-17 11:20:00,23.38,23.38,23.31,23.34,887400.0,11.1901,11.1901,11.1566,11.1709,887400.0
2008-01-17 11:30:00,23.33,23.35,23.28,23.29,1148100.0,11.1661,11.1757,11.1422,11.147,1148100.0
2008-01-17 11:40:00,23.29,23.31,23.25,23.28,1451700.0,11.147,11.1566,11.1279,11.1422,1451700.0
2008-01-17 11:50:00,23.29,23.34,23.23,23.3,1544200.0,11.147,11.1709,11.1183,11.1518,1544200.0
2008-01-17 12:00:00,23.31,23.34,23.26,23.3,1000900.0,11.1566,11.1709,11.1326,11.1518,1000900.0
2008-01-17 12:10:00,23.3,23.38,23.26,23.38,1484200.0,11.1518,11.1901,11.1326,11.1901,1484200.0
2008-01-17 12:20:00,23.38,23.39,23.29,23.33,837700.0,11.1901,11.1949,11.147,11.1661,837700.0
2008-01-17 12:30:00,23.33,23.35,23.29,23.33,835700.0,11.1661,11.1757,11.147,11.1661,835700.0
2008-01-17 12:40:00,23.33,23.34,23.24,23.29,847500.0,11.1661,11.1709,11.1231,11.147,847500.0
2008-01-17 12:50:00,23.28,23.29,23.16,23.18,577000.0,11.1422,11.147,11.0848,11.0944,577000.0
2008-01-17 13:00:00,23.18,23.2,23.09,23.2,870700.0,11.0944,11.1039,11.0513,11.1039,870700.0
2008-01-17 13:10:00,23.2,23.33,23.16,23.29,1258300.0,11.1039,11.1661,11.0848,11.147,1258300.0
2008-01-17 13:20:00,23.28,23.29,23.24,23.26,904100.0,11.1422,11.147,11.1231,11.1326,904100.0
2008-01-17 13:30:00,23.27,23.3,23.22,23.25,794100.0,11.1374,11.1518,11.1135,11.1279,794100.0
2008-01-17 13:40:00,23.25,23.25,23.17,23.19,632600.0,11.1279,11.1279,11.0896,11.0991,632600.0
2008-01-17 13:50:00,23.19,23.19,23.14,23.15,572600.0,11.0991,11.0991,11.0752,11.08,572600.0
2008-01-17 14:00:00,23.15,23.24,23.12,23.15,617600.0,11.08,11.1231,11.0656,11.08,617600.0
2008-01-17 14:10:00,23.15,23.18,23.12,23.17,700700.0,11.08,11.0944,11.0656,11.0896,700700.0
2008-01-17 14:20:00,23.16,23.17,23.13,23.15,838500.0,11.0848,11.0896,11.0704,11.08,838500.0
2008-01-17 14:30:00,23.14,23.2,23.12,23.15,1409900.0,11.0752,11.1039,11.0656,11.08,1409900.0
2008-01-17 14:40:00,23.16,23.25,23.14,23.24,1412500.0,11.0848,11.1279,11.0752,11.1231,1412500.0
2008-01-17 14:50:00,23.24,23.28,23.2,23.23,1018600.0,11.1231,11.1422,11.1039,11.1183,1018600.0
2008-01-17 15:00:00,23.22,23.3,23.17,23.26,1415500.0,11.1135,11.1518,11.0896,11.1326,1415500.0
2008-01-17 15:10:00,23.26,23.28,23.17,23.2,1184600.0,11.1326,11.1422,11.0896,11.1039,1184600.0
2008-01-17 15:20:00,23.19,23.2,23.02,23.02,1682600.0,11.0991,11.1039,11.0178,11.0178,1682600.0
2008-01-17 15:30:00,23.02,23.03,22.95,23.0,2363900.0,11.0178,11.0226,10.9843,11.0082,2363900.0
2008-01-17 15:40:00,23.0,23.01,22.88,22.94,2504700.0,11.0082,11.013,10.9508,10.9795,2504700.0
2008-01-17 15:50:00,22.93,23.01,22.92,22.98,2984200.0,10.9747,11.013,10.9699,10.9986,2984200.0
2008-01-18 09:30:00,22.98,23.03,22.81,22.88,6452500.0,10.9986,11.0226,10.9173,10.9508,6452500.0
2008-01-18 09:40:00,22.89,22.9,22.75,22.76,1611400.0,10.9556,10.9603,10.8885,10.8933,1611400.0
2008-01-18 09:50:00,22.77,22.77,22.64,22.69,1920800.0,10.8981,10.8981,10.8359,10.8598,1920800.0
2008-01-18 10:00:00,22.68,22.8,22.64,22.75,2205500.0,10.855,10.9125,10.8359,10.8885,2205500.0
2008-01-18 10:10:00,22.74,22.89,22.73,22.81,1833800.0,10.8838,10.9556,10.879,10.9173,1833800.0
2008-01-18 10:20:00,22.81,22.85,22.77,22.83,819800.0,10.9173,10.9364,10.8981,10.9268,819800.0
2008-01-18 10:30:00,22.83,22.85,22.77,22.77,835700.0,10.9268,10.9364,10.8981,10.8981,835700.0
2008-01-18 10:40:00,22.77,22.83,22.77,22.78,760700.0,10.8981,10.9268,10.8981,10.9029,760700.0
2008-01-18 10:50:00,22.78,22.82,22.72,22.74,1110600.0,10.9029,10.9221,10.8742,10.8838,1110600.0
2008-01-18 11:00:00,22.75,22.77,22.69,22.71,913100.0,10.8885,10.8981,10.8598,10.8694,913100.0
2008-01-18 11:10:00,22.71,22.75,22.61,22.75,1278200.0,10.8694,10.8885,10.8215,10.8885,1278200.0
2008-01-18 11:20:00,22.74,22.76,22.61,22.71,1129900.0,10.8838,10.8933,10.8215,10.8694,1129900.0
2008-01-18 11:30:00,22.71,22.76,22.62,22.62,1041400.0,10.8694,10.8933,10.8263,10.8263,1041400.0
2008-01-18 11:40:00,22.62,22.64,22.57,22.62,900900.0,10.8263,10.8359,10.8024,10.8263,900900.0
2008-01-18 11:50:00,22.62,22.65,22.55,22.6,890100.0,10.8263,10.8407,10.7928,10.8168,890100.0
2008-01-18 12:00:00,22.6,22.65,22.57,22.6,578600.0,10.8168,10.8407,10.8024,10.8168,578600.0
2008-01-18 12:10:00,22.6,22.63,22.56,22.56,671500.0,10.8168,10.8311,10.7976,10.7976,671500.0
2008-01-18 12:20:00,22.56,22.67,22.54,22.66,732700.0,10.7976,10.8503,10.788,10.8455,732700.0
2008-01-18 12:30:00,22.66,22.7,22.61,22.65,778900.0,10.8455,10.8646,10.8215,10.8407,778900.0
2008-01-18 12:40:00,22.65,22.7,22.61,22.64,608400.0,10.8407,10.8646,10.8215,10.8359,608400.0
2008-01-18 12:50:00,22.63,22.64,22.53,22.55,978100.0,10.8311,10.8359,10.7833,10.7928,978100.0
2008-01-18 13:00:00,22.55,22.57,22.53,22.55,848300.0,10.7928,10.8024,10.7833,10.7928,848300.0
2008-01-18 13:10:00,22.55,22.55,22.5,22.51,771900.0,10.7928,10.7928,10.7689,10.7737,771900.0
2008-01-18 13:20:00,22.51,22.54,22.5,22.5,768000.0,10.7737,10.788,10.7689,10.7689,768000.0
2008-01-18 13:30:00,22.51,22.55,22.48,22.49,683000.0,10.7737,10.7928,10.7593,10.7641,683000.0
2008-01-18 13:40:00,22.49,22.61,22.48,22.59,874100.0,10.7641,10.8215,10.7593,10.812,874100.0
2008-01-18 13:50:00,22.59,22.6,22.5,22.56,666600.0,10.812,10.8168,10.7689,10.7976,666600.0
2008-01-18 14:00:00,22.56,22.6,22.53,22.57,674700.0,10.7976,10.8168,10.7833,10.8024,674700.0
2008-01-18 14:10:00,22.57,22.59,22.54,22.56,558300.0,10.8024,10.812,10.788,10.7976,558300.0
2008-01-18 14:20:00,22.56,22.57,22.5,22.53,827400.0,10.7976,10.8024,10.7689,10.7833,827400.0
2008-01-18 14:30:00,22.52,22.53,22.46,22.47,1216200.0,10.7785,10.7833,10.7498,10.7545,1216200.0
2008-01-18 14:40:00,22.47,22.51,22.46,22.48,654900.0,10.7545,10.7737,10.7498,10.7593,654900.0
2008-01-18 14:50:00,22.48,22.52,22.46,22.51,646700.0,10.7593,10.7785,10.7498,10.7737,646700.0
2008-01-18 15:00:00,22.51,22.57,22.47,22.57,965000.0,10.7737,10.8024,10.7545,10.8024,965000.0
2008-01-18 15:10:00,22.57,22.58,22.47,22.47,1185000.0,10.8024,10.8072,10.7545,10.7545,1185000.0
2008-01-18 15:20:00,22.48,22.51,22.46,22.48,1361000.0,10.7593,10.7737,10.7498,10.7593,1361000.0
2008-01-18 15:30:00,22.49,22.5,22.47,22.5,1776300.0,10.7641,10.7689,10.7545,10.7689,1776300.0
2008-01-18 15:40:00,22.49,22.54,22.48,22.51,2719800.0,10.7641,10.788,10.7593,10.7737,2719800.0
2008-01-18 15:50:00,22.51,22.53,22.49,22.51,2737300.0,10.7737,10.7833,10.7641,10.7737,2737300.0
2008-01-22 09:30:00,21.65,21.9,21.56,21.81,5541100.0,10.3621,10.4817,10.319,10.4386,5541100.0
2008-01-22 09:40:00,21.8,22.05,21.72,21.96,3499400.0,10.4339,10.5535,10.3956,10.5104,3499400.0
2008-01-22 09:50:00,21.96,22.11,21.62,21.88,3483500.0,10.5104,10.5822,10.3477,10.4722,3483500.0
2008-01-22 10:00:00,21.87,22.05,21.65,22.05,1558900.0,10.4674,10.5535,10.3621,10.5535,1558900.0
2008-01-22 10:10:00,22.06,22.3,22.0,22.18,2889800.0,10.5583,10.6732,10.5296,10.6157,2889800.0
2008-01-22 10:20:00,22.18,22.2,22.02,22.09,1272000.0,10.6157,10.6253,10.5392,10.5727,1272000.0
2008-01-22 10:30:00,22.09,22.17,22.0,22.06,1374300.0,10.5727,10.611,10.5296,10.5583,1374300.0
2008-01-22 10:40:00,22.06,22.16,22.04,22.08,1155100.0,10.5583,10.6062,10.5487,10.5679,1155100.0
2008-01-22 10:50:00,22.08,22.1,22.0,22.0,1258200.0,10.5679,10.5774,10.5296,10.5296,1258200.0
2008-01-22 11:00:00,22.0,22.18,22.0,22.16,1090200.0,10.5296,10.6157,10.5296,10.6062,1090200.0
2008-01-22 11:10:00,22.16,22.19,22.05,22.07,1585700.0,10.6062,10.6205,10.5535,10.5631,1585700.0
2008-01-22 11:20:00,22.06,22.1,22.0,22.1,910000.0,10.5583,10.5774,10.5296,10.5774,910000.0
2008-01-22 11:30:00,22.1,22.11,22.01,22.03,1580000.0,10.5774,10.5822,10.5344,10.5439,1580000.0
2008-01-22 11:40:00,22.03,22.1,22.03,22.06,1318300.0,10.5439,10.5774,10.5439,10.5583,1318300.0
2008-01-22 11:50:00,22.06,22.08,22.0,22.02,1808100.0,10.5583,10.5679,10.5296,10.5392,1808100.0
2008-01-22 12:00:00,22.02,22.1,22.0,22.09,1619400.0,10.5392,10.5774,10.5296,10.5727,1619400.0
2008-01-22 12:10:00,22.08,22.13,21.98,21.99,1392400.0,10.5679,10.5918,10.52,10.5248,1392400.0
2008-01-22 12:20:00,21.99,22.05,21.97,22.02,1276900.0,10.5248,10.5535,10.5152,10.5392,1276900.0
2008-01-22 12:30:00,22.02,22.03,22.0,22.03,695000.0,10.5392,10.5439,10.5296,10.5439,695000.0
2008-01-22 12:40:00,22.02,22.05,21.99,22.02,635400.0,10.5392,10.5535,10.5248,10.5392,635400.0
2008-01-22 12:50:00,22.02,22.14,22.02,22.13,673200.0,10.5392,10.5966,10.5392,10.5918,673200.0
2008-01-22 13:00:00,22.14,22.27,22.1,22.21,1453500.0,10.5966,10.6588,10.5774,10.6301,1453500.0
2008-01-22 13:10:00,22.2,22.25,22.13,22.16,824800.0,10.6253,10.6492,10.5918,10.6062,824800.0
2008-01-22 13:20:00,22.16,23.1,22.15,22.21,843600.0,10.6062,11.0561,10.6014,10.6301,843600.0
2008-01-22 13:30:00,22.21,22.22,22.11,22.16,538600.0,10.6301,10.6349,10.5822,10.6062,538600.0
2008-01-22 13:40:00,22.17,22.25,22.13,22.25,1630500.0,10.611,10.6492,10.5918,10.6492,1630500.0
2008-01-22 13:50:00,22.25,22.29,22.19,22.25,1423900.0,10.6492,10.6684,10.6205,10.6492,1423900.0
2008-01-22 14:00:00,22.25,22.25,22.15,22.17,1163500.0,10.6492,10.6492,10.6014,10.611,1163500.0
2008-01-22 14:10:00,22.17,22.25,22.14,22.25,921400.0,10.611,10.6492,10.5966,10.6492,921400.0
2008-01-22 14:20:00,22.25,22.27,22.15,22.18,963200.0,10.6492,10.6588,10.6014,10.6157,963200.0
2008-01-22 14:30:00,22.17,22.19,22.09,22.13,786200.0,10.611,10.6205,10.5727,10.5918,786200.0
2008-01-22 14:40:00,22.13,22.17,22.07,22.16,808600.0,10.5918,10.611,10.5631,10.6062,808600.0
2008-01-22 14:50:00,22.17,22.27,22.15,22.23,933400.0,10.611,10.6588,10.6014,10.6397,933400.0
2008-01-22 15:00:00,22.23,22.3,22.18,22.26,990700.0,10.6397,10.6732,10.6157,10.654,990700.0
2008-01-22 15:10:00,22.25,22.26,22.1,22.17,1748100.0,10.6492,10.654,10.5774,10.611,1748100.0
2008-01-22 15:20:00,22.17,22.19,22.15,22.18,756500.0,10.611,10.6205,10.6014,10.6157,756500.0
2008-01-22 15:30:00,22.18,22.35,22.17,22.3,1879500.0,10.6157,10.6971,10.611,10.6732,1879500.0
2008-01-22 15:40:00,22.3,22.35,22.2,22.27,2662400.0,10.6732,10.6971,10.6253,10.6588,2662400.0
2008-01-22 15:50:00,22.27,22.28,22.13,22.23,3169300.0,10.6588,10.6636,10.5918,10.6397,3169300.0
2008-01-23 09:30:00,22.43,22.59,22.21,22.26,5499200.0,10.7354,10.812,10.6301,10.654,5499200.0
2008-01-23 09:40:00,22.26,22.46,22.22,22.24,3442700.0,10.654,10.7498,10.6349,10.6445,3442700.0
2008-01-23 09:50:00,22.23,22.47,22.22,22.39,3040000.0,10.6397,10.7545,10.6349,10.7162,3040000.0
2008-01-23 10:00:00,22.39,22.46,22.33,22.34,2456600.0,10.7162,10.7498,10.6875,10.6923,2456600.0
2008-01-23 10:10:00,22.34,22.44,22.27,22.4,2767000.0,10.6923,10.7402,10.6588,10.721,2767000.0
2008-01-23 10:20:00,22.4,22.44,22.3,22.4,2476900.0,10.721,10.7402,10.6732,10.721,2476900.0
2008-01-23 10:30:00,22.4,22.44,22.32,22.39,2452700.0,10.721,10.7402,10.6827,10.7162,2452700.0
2008-01-23 10:40:00,22.39,22.42,22.29,22.41,2787200.0,10.7162,10.7306,10.6684,10.7258,2787200.0
2008-01-23 10:50:00,22.41,22.44,22.32,22.41,2507000.0,10.7258,10.7402,10.6827,10.7258,2507000.0
2008-01-23 11:00:00,22.42,22.45,22.38,22.41,1636400.0,10.7306,10.745,10.7115,10.7258,1636400.0
2008-01-23 11:10:00,22.41,22.46,22.25,22.45,2057600.0,10.7258,10.7498,10.6492,10.745,2057600.0
2008-01-23 11:20:00,22.46,22.59,22.39,22.5,2745500.0,10.7498,10.812,10.7162,10.7689,2745500.0
2008-01-23 11:30:00,22.5,22.5,22.37,22.42,1898200.0,10.7689,10.7689,10.7067,10.7306,1898200.0
2008-01-23 11:40:00,22.43,22.45,22.34,22.36,1878900.0,10.7354,10.745,10.6923,10.7019,1878900.0
2008-01-23 11:50:00,22.35,22.4,22.32,22.39,1546100.0,10.6971,10.721,10.6827,10.7162,1546100.0
2008-01-23 12:00:00,22.38,22.41,22.33,22.33,1030700.0,10.7115,10.7258,10.6875,10.6875,1030700.0
2008-01-23 12:10:00,22.34,22.45,22.32,22.45,1566300.0,10.6923,10.745,10.6827,10.745,1566300.0
2008-01-23 12:20:00,22.45,22.45,22.35,22.38,2257900.0,10.745,10.745,10.6971,10.7115,2257900.0
2008-01-23 12:30:00,22.38,22.41,22.25,22.26,1618500.0,10.7115,10.7258,10.6492,10.654,1618500.0
2008-01-23 12:40:00,22.26,22.3,22.02,22.1,2655100.0,10.654,10.6732,10.5392,10.5774,2655100.0
2008-01-23 12:50:00,22.1,22.25,22.09,22.17,1679200.0,10.5774,10.6492,10.5727,10.611,1679200.0
2008-01-23 13:00:00,22.17,22.31,22.17,22.24,1411900.0,10.611,10.678,10.611,10.6445,1411900.0
2008-01-23 13:10:00,22.24,22.28,22.15,22.23,1260700.0,10.6445,10.6636,10.6014,10.6397,1260700.0
2008-01-23 13:20:00,22.23,22.38,22.22,22.37,1419600.0,10.6397,10.7115,10.6349,10.7067,1419600.0
2008-01-23 13:30:00,22.36,22.44,22.26,22.4,998900.0,10.7019,10.7402,10.654,10.721,998900.0
2008-01-23 13:40:00,22.39,22.48,22.31,22.48,1100800.0,10.7162,10.7593,10.678,10.7593,1100800.0
2008-01-23 13:50:00,22.47,22.49,22.41,22.43,1160000.0,10.7545,10.7641,10.7258,10.7354,1160000.0
2008-01-23 14:00:00,22.44,22.49,22.36,22.47,1428800.0,10.7402,10.7641,10.7019,10.7545,1428800.0
2008-01-23 14:10:00,22.47,22.55,22.42,22.44,1593900.0,10.7545,10.7928,10.7306,10.7402,1593900.0
2008-01-23 14:20:00,22.44,22.69,22.43,22.67,1985200.0,10.7402,10.8598,10.7354,10.8503,1985200.0
2008-01-23 14:30:00,22.67,22.83,22.62,22.79,2068100.0,10.8503,10.9268,10.8263,10.9077,2068100.0
2008-01-23 14:40:00,22.8,22.87,22.7,22.7,2682500.0,10.9125,10.946,10.8646,10.8646,2682500.0
2008-01-23 14:50:00,22.7,22.77,22.66,22.75,1850300.0,10.8646,10.8981,10.8455,10.8885,1850300.0
2008-01-23 15:00:00,22.75,22.9,22.71,22.88,3127100.0,10.8885,10.9603,10.8694,10.9508,3127100.0
2008-01-23 15:10:00,22.89,22.9,22.66,22.78,2796200.0,10.9556,10.9603,10.8455,10.9029,2796200.0
2008-01-23 15:20:00,22.79,22.86,22.72,22.83,2983600.0,10.9077,10.9412,10.8742,10.9268,2983600.0
2008-01-23 15:30:00,22.83,22.83,22.74,22.81,3181400.0,10.9268,10.9268,10.8838,10.9173,3181400.0
2008-01-23 15:40:00,22.81,22.83,22.69,22.8,3192900.0,10.9173,10.9268,10.8598,10.9125,3192900.0
2008-01-23 15:50:00,22.79,22.9,22.55,22.86,3038900.0,10.9077,10.9603,10.7928,10.9412,3038900.0
2008-01-24 09:30:00,22.94,22.99,22.66,22.77,2559500.0,10.9795,11.0034,10.8455,10.8981,2559500.0
2008-01-24 09:40:00,22.76,22.86,22.72,22.85,1697800.0,10.8933,10.9412,10.8742,10.9364,1697800.0
2008-01-24 09:50:00,22.85,22.9,22.8,22.81,2108000.0,10.9364,10.9603,10.9125,10.9173,2108000.0
2008-01-24 10:00:00,22.81,22.91,22.75,22.79,1911800.0,10.9173,10.9651,10.8885,10.9077,1911800.0
2008-01-24 10:10:00,22.79,22.85,22.71,22.72,1413300.0,10.9077,10.9364,10.8694,10.8742,1413300.0
2008-01-24 10:20:00,22.71,22.78,22.63,22.67,1253700.0,10.8694,10.9029,10.8311,10.8503,1253700.0
2008-01-24 10:30:00,22.67,22.82,22.67,22.82,1770500.0,10.8503,10.9221,10.8503,10.9221,1770500.0
2008-01-24 10:40:00,22.83,22.83,22.73,22.74,1439600.0,10.9268,10.9268,10.879,10.8838,1439600.0
2008-01-24 10:50:00,22.74,22.76,22.67,22.68,1079300.0,10.8838,10.8933,10.8503,10.855,1079300.0
2008-01-24 11:00:00,22.68,22.7,22.64,22.69,932600.0,10.855,10.8646,10.8359,10.8598,932600.0
2008-01-24 11:10:00,22.69,22.73,22.67,22.69,799800.0,10.8598,10.879,10.8503,10.8598,799800.0
2008-01-24 11:20:00,22.69,22.85,22.69,22.85,1025100.0,10.8598,10.9364,10.8598,10.9364,1025100.0
2008-01-24 11:30:00,22.85,22.85,22.76,22.83,1238100.0,10.9364,10.9364,10.8933,10.9268,1238100.0
2008-01-24 11:40:00,22.82,22.95,22.82,22.89,928300.0,10.9221,10.9843,10.9221,10.9556,928300.0
2008-01-24 11:50:00,22.88,22.93,22.85,22.86,1018700.0,10.9508,10.9747,10.9364,10.9412,1018700.0
2008-01-24 12:00:00,22.86,22.88,22.85,22.86,605200.0,10.9412,10.9508,10.9364,10.9412,605200.0
2008-01-24 12:10:00,22.86,22.9,22.81,22.86,569800.0,10.9412,10.9603,10.9173,10.9412,569800.0
2008-01-24 12:20:00,22.85,22.86,22.75,22.81,1005000.0,10.9364,10.9412,10.8885,10.9173,1005000.0
2008-01-24 12:30:00,22.81,22.83,22.69,22.69,872700.0,10.9173,10.9268,10.8598,10.8598,872700.0
2008-01-24 12:40:00,22.69,22.8,22.68,22.78,886800.0,10.8598,10.9125,10.855,10.9029,886800.0
2008-01-24 12:50:00,22.79,22.85,22.76,22.85,901800.0,10.9077,10.9364,10.8933,10.9364,901800.0
2008-01-24 13:00:00,22.85,22.85,22.7,22.7,779200.0,10.9364,10.9364,10.8646,10.8646,779200.0
2008-01-24 13:10:00,22.71,22.81,22.7,22.81,985200.0,10.8694,10.9173,10.8646,10.9173,985200.0
2008-01-24 13:20:00,22.81,22.9,22.71,22.71,559800.0,10.9173,10.9603,10.8694,10.8694,559800.0
2008-01-24 13:30:00,22.71,22.75,22.7,22.74,305700.0,10.8694,10.8885,10.8646,10.8838,305700.0
2008-01-24 13:40:00,22.73,22.81,22.73,22.78,1331300.0,10.879,10.9173,10.879,10.9029,1331300.0
2008-01-24 13:50:00,22.77,22.82,22.76,22.78,388300.0,10.8981,10.9221,10.8933,10.9029,388300.0
2008-01-24 14:00:00,22.78,22.85,22.75,22.84,527800.0,10.9029,10.9364,10.8885,10.9316,527800.0
2008-01-24 14:10:00,22.84,22.87,22.8,22.85,731400.0,10.9316,10.946,10.9125,10.9364,731400.0
2008-01-24 14:20:00,22.85,22.9,22.85,22.89,977000.0,10.9364,10.9603,10.9364,10.9556,977000.0
2008-01-24 14:30:00,22.89,22.93,22.86,22.91,826100.0,10.9556,10.9747,10.9412,10.9651,826100.0
2008-01-24 14:40:00,22.92,22.95,22.86,22.88,998500.0,10.9699,10.9843,10.9412,10.9508,998500.0
2008-01-24 14:50:00,22.88,22.92,22.85,22.87,780000.0,10.9508,10.9699,10.9364,10.946,780000.0
2008-01-24 15:00:00,22.86,22.94,22.83,22.92,1363100.0,10.9412,10.9795,10.9268,10.9699,1363100.0
2008-01-24 15:10:00,22.92,22.94,22.88,22.93,986400.0,10.9699,10.9795,10.9508,10.9747,986400.0
2008-01-24 15:20:00,22.93,23.03,22.92,23.02,1578300.0,10.9747,11.0226,10.9699,11.0178,1578300.0
2008-01-24 15:30:00,23.02,23.06,22.98,23.0,3032200.0,11.0178,11.0369,10.9986,11.0082,3032200.0
2008-01-24 15:40:00,23.01,23.04,22.98,23.04,2786700.0,11.013,11.0273,10.9986,11.0273,2786700.0
2008-01-24 15:50:00,23.04,23.05,22.97,23.0,2240200.0,11.0273,11.0321,10.9938,11.0082,2240200.0
2008-01-25 09:30:00,23.17,23.25,22.8,23.21,2415000.0,11.0896,11.1279,10.9125,11.1087,2415000.0
2008-01-25 09:40:00,23.21,23.24,23.1,23.22,1469100.0,11.1087,11.1231,11.0561,11.1135,1469100.0
2008-01-25 09:50:00,23.22,23.23,23.11,23.12,931600.0,11.1135,11.1183,11.0609,11.0656,931600.0
2008-01-25 10:00:00,23.12,23.12,23.04,23.05,1511500.0,11.0656,11.0656,11.0273,11.0321,1511500.0
2008-01-25 10:10:00,23.04,23.06,23.0,23.01,810700.0,11.0273,11.0369,11.0082,11.013,810700.0
2008-01-25 10:20:00,23.02,23.02,22.92,22.99,942600.0,11.0178,11.0178,10.9699,11.0034,942600.0
2008-01-25 10:30:00,22.99,23.02,22.83,22.86,1466800.0,11.0034,11.0178,10.9268,10.9412,1466800.0
2008-01-25 10:40:00,22.85,22.95,22.81,22.92,1364400.0,10.9364,10.9843,10.9173,10.9699,1364400.0
2008-01-25 10:50:00,22.92,22.93,22.81,22.81,1043700.0,10.9699,10.9747,10.9173,10.9173,1043700.0
2008-01-25 11:00:00,22.82,22.83,22.8,22.81,1205300.0,10.9221,10.9268,10.9125,10.9173,1205300.0
2008-01-25 11:10:00,22.81,22.82,22.75,22.81,1200900.0,10.9173,10.9221,10.8885,10.9173,1200900.0
2008-01-25 11:20:00,22.81,22.95,22.76,22.79,852800.0,10.9173,10.9843,10.8933,10.9077,852800.0
2008-01-25 11:30:00,22.79,22.88,22.79,22.82,1206700.0,10.9077,10.9508,10.9077,10.9221,1206700.0
2008-01-25 11:40:00,22.81,22.89,22.81,22.87,1036600.0,10.9173,10.9556,10.9173,10.946,1036600.0
2008-01-25 11:50:00,22.87,22.87,22.82,22.83,640700.0,10.946,10.946,10.9221,10.9268,640700.0
2008-01-25 12:00:00,22.84,22.87,22.82,22.83,694100.0,10.9316,10.946,10.9221,10.9268,694100.0
2008-01-25 12:10:00,22.83,22.84,22.8,22.8,476400.0,10.9268,10.9316,10.9125,10.9125,476400.0
2008-01-25 12:20:00,22.8,22.82,22.77,22.79,978900.0,10.9125,10.9221,10.8981,10.9077,978900.0
2008-01-25 12:30:00,22.8,22.8,22.75,22.75,757800.0,10.9125,10.9125,10.8885,10.8885,757800.0
2008-01-25 12:40:00,22.76,22.76,22.7,22.72,956700.0,10.8933,10.8933,10.8646,10.8742,956700.0
2008-01-25 12:50:00,22.71,22.76,22.65,22.66,2801900.0,10.8694,10.8933,10.8407,10.8455,2801900.0
2008-01-25 13:00:00,22.66,22.71,22.65,22.67,950400.0,10.8455,10.8694,10.8407,10.8503,950400.0
2008-01-25 13:10:00,22.67,22.73,22.67,22.72,793500.0,10.8503,10.879,10.8503,10.8742,793500.0
2008-01-25 13:20:00,22.72,22.76,22.67,22.69,919500.0,10.8742,10.8933,10.8503,10.8598,919500.0
2008-01-25 13:30:00,22.69,22.72,22.54,22.63,1384000.0,10.8598,10.8742,10.788,10.8311,1384000.0
2008-01-25 13:40:00,22.62,22.65,22.51,22.52,1285900.0,10.8263,10.8407,10.7737,10.7785,1285900.0
2008-01-25 13:50:00,22.52,22.55,22.49,22.52,1428200.0,10.7785,10.7928,10.7641,10.7785,1428200.0
2008-01-25 14:00:00,22.51,22.55,22.48,22.49,1626000.0,10.7737,10.7928,10.7593,10.7641,1626000.0
2008-01-25 14:10:00,22.48,22.51,22.4,22.42,2049500.0,10.7593,10.7737,10.721,10.7306,2049500.0
2008-01-25 14:20:00,22.42,22.63,22.41,22.56,2564500.0,10.7306,10.8311,10.7258,10.7976,2564500.0
2008-01-25 14:30:00,22.57,22.63,22.46,22.55,1283900.0,10.8024,10.8311,10.7498,10.7928,1283900.0
2008-01-25 14:40:00,22.56,22.6,22.5,22.53,1210100.0,10.7976,10.8168,10.7689,10.7833,1210100.0
2008-01-25 14:50:00,22.54,22.54,22.47,22.5,704000.0,10.788,10.788,10.7545,10.7689,704000.0
2008-01-25 15:00:00,22.5,22.56,22.49,22.52,868500.0,10.7689,10.7976,10.7641,10.7785,868500.0
2008-01-25 15:10:00,22.52,22.67,22.49,22.66,1344500.0,10.7785,10.8503,10.7641,10.8455,1344500.0
2008-01-25 15:20:00,22.65,22.7,22.59,22.59,1198000.0,10.8407,10.8646,10.812,10.812,1198000.0
2008-01-25 15:30:00,22.6,22.72,22.55,22.69,2024800.0,10.8168,10.8742,10.7928,10.8598,2024800.0
2008-01-25 15:40:00,22.69,22.77,22.64,22.64,2137300.0,10.8598,10.8981,10.8359,10.8359,2137300.0
2008-01-25 15:50:00,22.64,22.65,22.51,22.59,2851500.0,10.8359,10.8407,10.7737,10.812,2851500.0
2008-01-28 09:30:00,22.69,22.8,22.6,22.68,1718700.0,10.8598,10.9125,10.8168,10.855,1718700.0
2008-01-28 09:40:00,22.67,22.72,22.61,22.7,1174000.0,10.8503,10.8742,10.8215,10.8646,1174000.0
2008-01-28 09:50:00,22.69,22.74,22.63,22.65,857900.0,10.8598,10.8838,10.8311,10.8407,857900.0
2008-01-28 10:00:00,22.64,22.74,22.56,22.67,1546300.0,10.8359,10.8838,10.7976,10.8503,1546300.0
2008-01-28 10:10:00,22.66,22.74,22.64,22.68,959200.0,10.8455,10.8838,10.8359,10.855,959200.0
2008-01-28 10:20:00,22.67,22.81,22.67,22.8,1090200.0,10.8503,10.9173,10.8503,10.9125,1090200.0
2008-01-28 10:30:00,22.8,22.88,22.79,22.85,1080100.0,10.9125,10.9508,10.9077,10.9364,1080100.0
2008-01-28 10:40:00,22.86,22.91,22.82,22.9,777600.0,10.9412,10.9651,10.9221,10.9603,777600.0
2008-01-28 10:50:00,22.9,22.92,22.84,22.87,605600.0,10.9603,10.9699,10.9316,10.946,605600.0
2008-01-28 11:00:00,22.86,22.89,22.84,22.88,530000.0,10.9412,10.9556,10.9316,10.9508,530000.0
2008-01-28 11:10:00,22.88,22.93,22.83,22.83,599600.0,10.9508,10.9747,10.9268,10.9268,599600.0
2008-01-28 11:20:00,22.83,22.9,22.81,22.88,761600.0,10.9268,10.9603,10.9173,10.9508,761600.0
2008-01-28 11:30:00,22.89,22.94,22.88,22.92,622300.0,10.9556,10.9795,10.9508,10.9699,622300.0
2008-01-28 11:40:00,22.93,22.94,22.86,22.89,801400.0,10.9747,10.9795,10.9412,10.9556,801400.0
2008-01-28 11:50:00,22.89,22.9,22.75,22.77,1084900.0,10.9556,10.9603,10.8885,10.8981,1084900.0
2008-01-28 12:00:00,22.78,22.81,22.78,22.79,636700.0,10.9029,10.9173,10.9029,10.9077,636700.0
2008-01-28 12:10:00,22.79,22.81,22.75,22.75,554300.0,10.9077,10.9173,10.8885,10.8885,554300.0
2008-01-28 12:20:00,22.76,22.81,22.75,22.81,400500.0,10.8933,10.9173,10.8885,10.9173,400500.0
2008-01-28 12:30:00,22.81,22.85,22.77,22.78,652900.0,10.9173,10.9364,10.8981,10.9029,652900.0
2008-01-28 12:40:00,22.78,22.88,22.78,22.88,600000.0,10.9029,10.9508,10.9029,10.9508,600000.0
2008-01-28 12:50:00,22.88,22.88,22.85,22.86,392300.0,10.9508,10.9508,10.9364,10.9412,392300.0
2008-01-28 13:00:00,22.86,22.93,22.82,22.85,2825000.0,10.9412,10.9747,10.9221,10.9364,2825000.0
2008-01-28 13:10:00,22.85,22.88,22.79,22.83,776300.0,10.9364,10.9508,10.9077,10.9268,776300.0
2008-01-28 13:20:00,22.83,22.9,22.79,22.8,513800.0,10.9268,10.9603,10.9077,10.9125,513800.0
2008-01-28 13:30:00,22.81,22.82,22.77,22.79,517700.0,10.9173,10.9221,10.8981,10.9077,517700.0
2008-01-28 13:40:00,22.78,22.8,22.77,22.78,352600.0,10.9029,10.9125,10.8981,10.9029,352600.0
2008-01-28 13:50:00,22.78,22.84,22.78,22.82,631700.0,10.9029,10.9316,10.9029,10.9221,631700.0
2008-01-28 14:00:00,22.82,22.85,22.8,22.85,656100.0,10.9221,10.9364,10.9125,10.9364,656100.0
2008-01-28 14:10:00,22.85,22.86,22.83,22.84,683700.0,10.9364,10.9412,10.9268,10.9316,683700.0
2008-01-28 14:20:00,22.83,22.85,22.81,22.83,785700.0,10.9268,10.9364,10.9173,10.9268,785700.0
2008-01-28 14:30:00,22.84,22.86,22.83,22.85,647800.0,10.9316,10.9412,10.9268,10.9364,647800.0
2008-01-28 14:40:00,22.84,22.85,22.62,22.82,1140500.0,10.9316,10.9364,10.8263,10.9221,1140500.0
2008-01-28 14:50:00,22.82,22.84,22.79,22.82,981600.0,10.9221,10.9316,10.9077,10.9221,981600.0
2008-01-28 15:00:00,22.82,22.84,22.8,22.81,677100.0,10.9221,10.9316,10.9125,10.9173,677100.0
2008-01-28 15:10:00,22.82,22.84,22.79,22.81,1066400.0,10.9221,10.9316,10.9077,10.9173,1066400.0
2008-01-28 15:20:00,22.8,22.83,22.78,22.82,714400.0,10.9125,10.9268,10.9029,10.9221,714400.0
2008-01-28 15:30:00,22.82,22.87,22.82,22.86,918100.0,10.9221,10.946,10.9221,10.9412,918100.0
2008-01-28 15:40:00,22.86,22.98,22.86,22.97,1329200.0,10.9412,10.9986,10.9412,10.9938,1329200.0
2008-01-28 15:50:00,22.97,22.99,22.94,22.98,2026300.0,10.9938,11.0034,10.9795,10.9986,2026300.0
2008-01-29 09:30:00,23.14,23.14,23.01,23.05,1330900.0,11.0752,11.0752,11.013,11.0321,1330900.0
2008-01-29 09:40:00,23.05,23.1,23.0,23.06,726000.0,11.0321,11.0561,11.0082,11.0369,726000.0
2008-01-29 09:50:00,23.05,23.06,22.94,22.98,692600.0,11.0321,11.0369,10.9795,10.9986,692600.0
2008-01-29 10:00:00,22.98,23.06,22.93,22.98,931900.0,10.9986,11.0369,10.9747,10.9986,931900.0
2008-01-29 10:10:00,22.98,23.05,22.97,22.99,829800.0,10.9986,11.0321,10.9938,11.0034,829800.0
2008-01-29 10:20:00,23.0,23.05,23.0,23.04,480300.0,11.0082,11.0321,11.0082,11.0273,480300.0
2008-01-29 10:30:00,23.04,23.08,23.01,23.08,794700.0,11.0273,11.0465,11.013,11.0465,794700.0
2008-01-29 10:40:00,23.08,23.14,23.05,23.08,1326200.0,11.0465,11.0752,11.0321,11.0465,1326200.0
2008-01-29 10:50:00,23.08,23.08,23.02,23.06,1039200.0,11.0465,11.0465,11.0178,11.0369,1039200.0
2008-01-29 11:00:00,23.06,23.17,23.0,23.16,1352800.0,11.0369,11.0896,11.0082,11.0848,1352800.0
2008-01-29 11:10:00,23.16,23.2,23.14,23.2,720700.0,11.0848,11.1039,11.0752,11.1039,720700.0
2008-01-29 11:20:00,23.2,23.23,23.13,23.13,826900.0,11.1039,11.1183,11.0704,11.0704,826900.0
2008-01-29 11:30:00,23.14,23.25,23.13,23.16,371700.0,11.0752,11.1279,11.0704,11.0848,371700.0
2008-01-29 11:40:00,23.17,23.25,23.14,23.16,501600.0,11.0896,11.1279,11.0752,11.0848,501600.0
2008-01-29 11:50:00,23.17,23.22,23.14,23.22,426000.0,11.0896,11.1135,11.0752,11.1135,426000.0
2008-01-29 12:00:00,23.21,23.24,23.18,23.19,777300.0,11.1087,11.1231,11.0944,11.0991,777300.0
2008-01-29 12:10:00,23.18,23.22,23.15,23.15,493000.0,11.0944,11.1135,11.08,11.08,493000.0
2008-01-29 12:20:00,23.15,23.17,23.09,23.11,872200.0,11.08,11.0896,11.0513,11.0609,872200.0
2008-01-29 12:30:00,23.1,23.15,23.1,23.11,970200.0,11.0561,11.08,11.0561,11.0609,970200.0
2008-01-29 12:40:00,23.11,23.19,23.11,23.18,700900.0,11.0609,11.0991,11.0609,11.0944,700900.0
2008-01-29 12:50:00,23.18,23.19,23.15,23.17,412700.0,11.0944,11.0991,11.08,11.0896,412700.0
2008-01-29 13:00:00,23.17,23.18,23.12,23.12,419000.0,11.0896,11.0944,11.0656,11.0656,419000.0
2008-01-29 13:10:00,23.13,23.14,23.1,23.13,265700.0,11.0704,11.0752,11.0561,11.0704,265700.0
2008-01-29 13:20:00,23.13,23.14,23.11,23.11,421800.0,11.0704,11.0752,11.0609,11.0609,421800.0
2008-01-29 13:30:00,23.11,23.12,23.1,23.1,430200.0,11.0609,11.0656,11.0561,11.0561,430200.0
2008-01-29 13:40:00,23.1,23.12,23.09,23.1,459500.0,11.0561,11.0656,11.0513,11.0561,459500.0
2008-01-29 13:50:00,23.1,23.11,23.06,23.08,674900.0,11.0561,11.0609,11.0369,11.0465,674900.0
2008-01-29 14:00:00,23.07,23.1,23.06,23.07,767400.0,11.0417,11.0561,11.0369,11.0417,767400.0
2008-01-29 14:10:00,23.07,23.08,23.04,23.04,514700.0,11.0417,11.0465,11.0273,11.0273,514700.0
2008-01-29 14:20:00,23.05,23.07,23.02,23.06,977200.0,11.0321,11.0417,11.0178,11.0369,977200.0
2008-01-29 14:30:00,23.07,23.07,23.06,23.06,298100.0,11.0417,11.0417,11.0369,11.0369,298100.0
2008-01-29 14:40:00,23.07,23.15,23.06,23.11,1094600.0,11.0417,11.08,11.0369,11.0609,1094600.0
2008-01-29 14:50:00,23.11,23.18,23.1,23.16,646100.0,11.0609,11.0944,11.0561,11.0848,646100.0
2008-01-29 15:00:00,23.16,23.23,23.15,23.22,970200.0,11.0848,11.1183,11.08,11.1135,970200.0
2008-01-29 15:10:00,23.22,23.23,23.15,23.17,898000.0,11.1135,11.1183,11.08,11.0896,898000.0
2008-01-29 15:20:00,23.18,23.23,23.17,23.19,956300.0,11.0944,11.1183,11.0896,11.0991,956300.0
2008-01-29 15:30:00,23.19,23.22,23.17,23.21,1017000.0,11.0991,11.1135,11.0896,11.1087,1017000.0
2008-01-29 15:40:00,23.22,23.24,23.15,23.17,1164700.0,11.1135,11.1231,11.08,11.0896,1164700.0
2008-01-29 15:50:00,23.17,23.21,23.14,23.15,2176400.0,11.0896,11.1087,11.0752,11.08,2176400.0
2008-01-30 09:30:00,23.13,23.17,23.05,23.16,1364400.0,11.0704,11.0896,11.0321,11.0848,1364400.0
2008-01-30 09:40:00,23.16,23.16,23.1,23.13,571400.0,11.0848,11.0848,11.0561,11.0704,571400.0
2008-01-30 09:50:00,23.13,23.17,23.1,23.1,492800.0,11.0704,11.0896,11.0561,11.0561,492800.0
2008-01-30 10:00:00,23.11,23.12,23.05,23.08,862200.0,11.0609,11.0656,11.0321,11.0465,862200.0
2008-01-30 10:10:00,23.08,23.1,23.03,23.05,733100.0,11.0465,11.0561,11.0226,11.0321,733100.0
2008-01-30 10:20:00,23.04,23.07,23.03,23.05,447100.0,11.0273,11.0417,11.0226,11.0321,447100.0
2008-01-30 10:30:00,23.05,23.11,23.04,23.1,563800.0,11.0321,11.0609,11.0273,11.0561,563800.0
2008-01-30 10:40:00,23.09,23.1,23.04,23.06,358300.0,11.0513,11.0561,11.0273,11.0369,358300.0
2008-01-30 10:50:00,23.07,23.1,23.04,23.07,694900.0,11.0417,11.0561,11.0273,11.0417,694900.0
2008-01-30 11:00:00,23.07,23.07,23.01,23.03,540500.0,11.0417,11.0417,11.013,11.0226,540500.0
2008-01-30 11:10:00,23.03,23.08,23.02,23.07,660900.0,11.0226,11.0465,11.0178,11.0417,660900.0
2008-01-30 11:20:00,23.07,23.07,23.01,23.01,258100.0,11.0417,11.0417,11.013,11.013,258100.0
2008-01-30 11:30:00,23.02,23.05,23.01,23.05,377500.0,11.0178,11.0321,11.013,11.0321,377500.0
2008-01-30 11:40:00,23.04,23.09,23.04,23.08,396500.0,11.0273,11.0513,11.0273,11.0465,396500.0
2008-01-30 11:50:00,23.07,23.08,22.96,23.01,861700.0,11.0417,11.0465,10.9891,11.013,861700.0
2008-01-30 12:00:00,23.0,23.07,22.99,23.06,458200.0,11.0082,11.0417,11.0034,11.0369,458200.0
2008-01-30 12:10:00,23.07,23.08,23.06,23.06,228000.0,11.0417,11.0465,11.0369,11.0369,228000.0
2008-01-30 12:20:00,23.07,23.08,23.05,23.05,217800.0,11.0417,11.0465,11.0321,11.0321,217800.0
2008-01-30 12:30:00,23.05,23.06,23.02,23.04,292300.0,11.0321,11.0369,11.0178,11.0273,292300.0
2008-01-30 12:40:00,23.04,23.04,23.01,23.01,355100.0,11.0273,11.0273,11.013,11.013,355100.0
2008-01-30 12:50:00,23.01,23.04,23.0,23.03,310500.0,11.013,11.0273,11.0082,11.0226,310500.0
2008-01-30 13:00:00,23.04,23.05,23.03,23.03,232200.0,11.0273,11.0321,11.0226,11.0226,232200.0
2008-01-30 13:10:00,23.04,23.04,23.01,23.04,333200.0,11.0273,11.0273,11.013,11.0273,333200.0
2008-01-30 13:20:00,23.04,23.05,23.02,23.03,293700.0,11.0273,11.0321,11.0178,11.0226,293700.0
2008-01-30 13:30:00,23.02,23.04,23.0,23.0,401500.0,11.0178,11.0273,11.0082,11.0082,401500.0
2008-01-30 13:40:00,23.0,23.01,22.99,23.0,475500.0,11.0082,11.013,11.0034,11.0082,475500.0
2008-01-30 13:50:00,23.01,23.05,23.0,23.04,428300.0,11.013,11.0321,11.0082,11.0273,428300.0
2008-01-30 14:00:00,23.03,23.05,23.0,23.05,587700.0,11.0226,11.0321,11.0082,11.0321,587700.0
2008-01-30 14:10:00,23.04,23.31,23.02,23.28,1947200.0,11.0273,11.1566,11.0178,11.1422,1947200.0
2008-01-30 14:20:00,23.28,23.31,23.14,23.22,1992400.0,11.1422,11.1566,11.0752,11.1135,1992400.0
2008-01-30 14:30:00,23.22,23.26,23.13,23.22,1471200.0,11.1135,11.1326,11.0704,11.1135,1471200.0
2008-01-30 14:40:00,23.22,23.29,23.21,23.26,1225800.0,11.1135,11.147,11.1087,11.1326,1225800.0
2008-01-30 14:50:00,23.25,23.36,23.25,23.33,1964500.0,11.1279,11.1805,11.1279,11.1661,1964500.0
2008-01-30 15:00:00,23.34,23.38,23.31,23.36,1422000.0,11.1709,11.1901,11.1566,11.1805,1422000.0
2008-01-30 15:10:00,23.37,23.48,23.36,23.42,4752400.0,11.1853,11.2379,11.1805,11.2092,4752400.0
2008-01-30 15:20:00,23.42,23.45,23.3,23.33,1626300.0,11.2092,11.2236,11.1518,11.1661,1626300.0
2008-01-30 15:30:00,23.33,23.34,23.2,23.23,1943100.0,11.1661,11.1709,11.1039,11.1183,1943100.0
2008-01-30 15:40:00,23.23,23.3,23.17,23.24,2562700.0,11.1183,11.1518,11.0896,11.1231,2562700.0
2008-01-30 15:50:00,23.25,23.25,23.0,23.05,3052600.0,11.1279,11.1279,11.0082,11.0321,3052600.0
2008-01-31 09:30:00,22.99,23.04,22.9,23.0,1806200.0,11.0034,11.0273,10.9603,11.0082,1806200.0
2008-01-31 09:40:00,23.01,23.01,22.9,22.91,1512400.0,11.013,11.013,10.9603,10.9651,1512400.0
2008-01-31 09:50:00,22.9,22.98,22.82,22.97,1491500.0,10.9603,10.9986,10.9221,10.9938,1491500.0
2008-01-31 10:00:00,22.97,23.01,22.9,22.99,1128900.0,10.9938,11.013,10.9603,11.0034,1128900.0
2008-01-31 10:10:00,23.0,23.0,22.91,22.93,838600.0,11.0082,11.0082,10.9651,10.9747,838600.0
2008-01-31 10:20:00,22.93,22.93,22.88,22.9,1202300.0,10.9747,10.9747,10.9508,10.9603,1202300.0
2008-01-31 10:30:00,22.89,22.9,22.76,22.78,1652600.0,10.9556,10.9603,10.8933,10.9029,1652600.0
2008-01-31 10:40:00,22.78,22.85,22.77,22.85,1029700.0,10.9029,10.9364,10.8981,10.9364,1029700.0
2008-01-31 10:50:00,22.85,22.88,22.8,22.87,829100.0,10.9364,10.9508,10.9125,10.946,829100.0
2008-01-31 11:00:00,22.87,22.88,22.79,22.8,1176800.0,10.946,10.9508,10.9077,10.9125,1176800.0
2008-01-31 11:10:00,22.79,22.9,22.76,22.88,1069600.0,10.9077,10.9603,10.8933,10.9508,1069600.0
2008-01-31 11:20:00,22.88,23.02,22.87,23.01,1381300.0,10.9508,11.0178,10.946,11.013,1381300.0
2008-01-31 11:30:00,23.01,23.02,22.95,22.97,877600.0,11.013,11.0178,10.9843,10.9938,877600.0
2008-01-31 11:40:00,22.97,23.1,22.97,23.05,1077600.0,10.9938,11.0561,10.9938,11.0321,1077600.0
2008-01-31 11:50:00,23.05,23.25,22.9,23.19,1555100.0,11.0321,11.1279,10.9603,11.0991,1555100.0
2008-01-31 12:00:00,23.19,23.24,23.18,23.21,822400.0,11.0991,11.1231,11.0944,11.1087,822400.0
2008-01-31 12:10:00,23.22,23.22,23.1,23.12,1416300.0,11.1135,11.1135,11.0561,11.0656,1416300.0
2008-01-31 12:20:00,23.12,23.19,23.12,23.15,793600.0,11.0656,11.0991,11.0656,11.08,793600.0
2008-01-31 12:30:00,23.15,23.19,23.14,23.16,605500.0,11.08,11.0991,11.0752,11.0848,605500.0
2008-01-31 12:40:00,23.17,23.22,23.0,23.19,516300.0,11.0896,11.1135,11.0082,11.0991,516300.0
2008-01-31 12:50:00,23.2,23.2,23.06,23.09,823800.0,11.1039,11.1039,11.0369,11.0513,823800.0
2008-01-31 13:00:00,23.08,23.14,23.05,23.07,633600.0,11.0465,11.0752,11.0321,11.0417,633600.0
2008-01-31 13:10:00,23.07,23.14,23.01,23.12,535800.0,11.0417,11.0752,11.013,11.0656,535800.0
2008-01-31 13:20:00,23.12,23.15,23.09,23.12,446400.0,11.0656,11.08,11.0513,11.0656,446400.0
2008-01-31 13:30:00,23.12,23.18,23.11,23.15,523400.0,11.0656,11.0944,11.0609,11.08,523400.0
2008-01-31 13:40:00,23.14,23.25,23.14,23.2,702500.0,11.0752,11.1279,11.0752,11.1039,702500.0
2008-01-31 13:50:00,23.21,23.25,23.2,23.23,630000.0,11.1087,11.1279,11.1039,11.1183,630000.0
2008-01-31 14:00:00,23.23,23.25,23.21,23.23,836700.0,11.1183,11.1279,11.1087,11.1183,836700.0
2008-01-31 14:10:00,23.23,23.29,23.22,23.28,894800.0,11.1183,11.147,11.1135,11.1422,894800.0
2008-01-31 14:20:00,23.28,23.3,23.21,23.26,745200.0,11.1422,11.1518,11.1087,11.1326,745200.0
2008-01-31 14:30:00,23.26,23.3,23.22,23.22,848100.0,11.1326,11.1518,11.1135,11.1135,848100.0
2008-01-31 14:40:00,23.22,23.29,23.2,23.28,781900.0,11.1135,11.147,11.1039,11.1422,781900.0
2008-01-31 14:50:00,23.28,23.38,23.25,23.37,1000200.0,11.1422,11.1901,11.1279,11.1853,1000200.0
2008-01-31 15:00:00,23.37,23.43,23.32,23.39,1815900.0,11.1853,11.214,11.1614,11.1949,1815900.0
2008-01-31 15:10:00,23.4,23.44,23.34,23.36,1120300.0,11.1997,11.2188,11.1709,11.1805,1120300.0
2008-01-31 15:20:00,23.36,23.45,23.36,23.42,1009500.0,11.1805,11.2236,11.1805,11.2092,1009500.0
2008-01-31 15:30:00,23.42,23.46,23.38,23.43,1057400.0,11.2092,11.2284,11.1901,11.214,1057400.0
2008-01-31 15:40:00,23.44,23.52,23.43,23.49,2116300.0,11.2188,11.2571,11.214,11.2427,2116300.0
2008-01-31 15:50:00,23.5,23.51,23.28,23.35,3510600.0,11.2475,11.2523,11.1422,11.1757,3510600.0
2008-02-01 09:30:00,23.4,23.67,23.12,23.65,3027100.0,11.1997,11.3289,11.0656,11.3193,3027100.0
2008-02-01 09:40:00,23.65,23.74,23.62,23.7,1540700.0,11.3193,11.3624,11.3049,11.3432,1540700.0
2008-02-01 09:50:00,23.69,23.7,23.58,23.67,1689100.0,11.3385,11.3432,11.2858,11.3289,1689100.0
2008-02-01 10:00:00,23.68,23.75,23.64,23.68,2008900.0,11.3337,11.3672,11.3145,11.3337,2008900.0
2008-02-01 10:10:00,23.68,23.72,23.58,23.6,1211800.0,11.3337,11.3528,11.2858,11.2954,1211800.0
2008-02-01 10:20:00,23.6,23.65,23.55,23.6,1058500.0,11.2954,11.3193,11.2714,11.2954,1058500.0
2008-02-01 10:30:00,23.59,23.6,23.5,23.52,1314000.0,11.2906,11.2954,11.2475,11.2571,1314000.0
2008-02-01 10:40:00,23.52,23.53,23.4,23.45,1449000.0,11.2571,11.2619,11.1997,11.2236,1449000.0
2008-02-01 10:50:00,23.45,23.6,23.44,23.49,1335400.0,11.2236,11.2954,11.2188,11.2427,1335400.0
2008-02-01 11:00:00,23.49,23.55,23.45,23.47,1023800.0,11.2427,11.2714,11.2236,11.2332,1023800.0
2008-02-01 11:10:00,23.47,23.6,23.46,23.55,691200.0,11.2332,11.2954,11.2284,11.2714,691200.0
2008-02-01 11:20:00,23.56,23.58,23.53,23.53,777000.0,11.2762,11.2858,11.2619,11.2619,777000.0
2008-02-01 11:30:00,23.52,23.55,23.48,23.52,825300.0,11.2571,11.2714,11.2379,11.2571,825300.0
2008-02-01 11:40:00,23.52,23.59,23.49,23.59,896800.0,11.2571,11.2906,11.2427,11.2906,896800.0
2008-02-01 11:50:00,23.59,23.59,23.5,23.57,756600.0,11.2906,11.2906,11.2475,11.281,756600.0
2008-02-01 12:00:00,23.58,23.58,23.55,23.58,556300.0,11.2858,11.2858,11.2714,11.2858,556300.0
2008-02-01 12:10:00,23.58,23.63,23.54,23.58,995500.0,11.2858,11.3097,11.2667,11.2858,995500.0
2008-02-01 12:20:00,23.58,23.63,23.56,23.59,715300.0,11.2858,11.3097,11.2762,11.2906,715300.0
2008-02-01 12:30:00,23.59,23.61,23.57,23.58,487000.0,11.2906,11.3002,11.281,11.2858,487000.0
2008-02-01 12:40:00,23.58,23.58,23.54,23.56,552100.0,11.2858,11.2858,11.2667,11.2762,552100.0
2008-02-01 12:50:00,23.56,23.71,23.55,23.56,479300.0,11.2762,11.348,11.2714,11.2762,479300.0
2008-02-01 13:00:00,23.57,23.68,23.56,23.64,753900.0,11.281,11.3337,11.2762,11.3145,753900.0
2008-02-01 13:10:00,23.65,23.7,23.63,23.66,704100.0,11.3193,11.3432,11.3097,11.3241,704100.0
2008-02-01 13:20:00,23.65,23.71,23.64,23.7,605800.0,11.3193,11.348,11.3145,11.3432,605800.0
2008-02-01 13:30:00,23.71,23.76,23.7,23.76,824400.0,11.348,11.372,11.3432,11.372,824400.0
2008-02-01 13:40:00,23.75,23.76,23.72,23.73,501500.0,11.3672,11.372,11.3528,11.3576,501500.0
2008-02-01 13:50:00,23.72,23.73,23.65,23.66,672600.0,11.3528,11.3576,11.3193,11.3241,672600.0
2008-02-01 14:00:00,23.65,23.7,23.64,23.68,782800.0,11.3193,11.3432,11.3145,11.3337,782800.0
2008-02-01 14:10:00,23.69,23.74,23.68,23.73,389500.0,11.3385,11.3624,11.3337,11.3576,389500.0
2008-02-01 14:20:00,23.73,23.76,23.72,23.73,554700.0,11.3576,11.372,11.3528,11.3576,554700.0
2008-02-01 14:30:00,23.73,23.79,23.73,23.79,641000.0,11.3576,11.3863,11.3576,11.3863,641000.0
2008-02-01 14:40:00,23.79,23.79,23.63,23.63,1535500.0,11.3863,11.3863,11.3097,11.3097,1535500.0
2008-02-01 14:50:00,23.63,23.67,23.49,23.61,6050400.0,11.3097,11.3289,11.2427,11.3002,6050400.0
2008-02-01 15:00:00,23.6,23.61,23.46,23.53,2144400.0,11.2954,11.3002,11.2284,11.2619,2144400.0
2008-02-01 15:10:00,23.53,23.54,23.38,23.4,1668600.0,11.2619,11.2667,11.1901,11.1997,1668600.0
2008-02-01 15:20:00,23.4,23.55,23.38,23.53,1222400.0,11.1997,11.2714,11.1901,11.2619,1222400.0
2008-02-01 15:30:00,23.53,23.62,23.51,23.58,1475700.0,11.2619,11.3049,11.2523,11.2858,1475700.0
2008-02-01 15:40:00,23.58,23.66,23.57,23.63,1966400.0,11.2858,11.3241,11.281,11.3097,1966400.0
2008-02-01 15:50:00,23.64,23.65,23.53,23.57,2429100.0,11.3145,11.3193,11.2619,11.281,2429100.0
2008-02-04 09:30:00,23.55,23.74,23.5,23.53,1366500.0,11.2714,11.3624,11.2475,11.2619,1366500.0
2008-02-04 09:40:00,23.53,23.72,23.53,23.63,844800.0,11.2619,11.3528,11.2619,11.3097,844800.0
2008-02-04 09:50:00,23.63,23.75,23.58,23.71,1033400.0,11.3097,11.3672,11.2858,11.348,1033400.0
2008-02-04 10:00:00,23.71,23.78,23.65,23.74,1375100.0,11.348,11.3815,11.3193,11.3624,1375100.0
2008-02-04 10:10:00,23.73,23.75,23.66,23.75,930300.0,11.3576,11.3672,11.3241,11.3672,930300.0
2008-02-04 10:20:00,23.74,23.75,23.65,23.67,891600.0,11.3624,11.3672,11.3193,11.3289,891600.0
2008-02-04 10:30:00,23.68,23.75,23.64,23.73,634300.0,11.3337,11.3672,11.3145,11.3576,634300.0
2008-02-04 10:40:00,23.73,23.75,23.63,23.63,1139000.0,11.3576,11.3672,11.3097,11.3097,1139000.0
2008-02-04 10:50:00,23.62,23.67,23.61,23.65,646500.0,11.3049,11.3289,11.3002,11.3193,646500.0
2008-02-04 11:00:00,23.65,23.69,23.64,23.68,560000.0,11.3193,11.3385,11.3145,11.3337,560000.0
2008-02-04 11:10:00,23.67,23.69,23.65,23.66,567900.0,11.3289,11.3385,11.3193,11.3241,567900.0
2008-02-04 11:20:00,23.66,23.68,23.65,23.66,331800.0,11.3241,11.3337,11.3193,11.3241,331800.0
2008-02-04 11:30:00,23.67,23.74,23.66,23.71,689200.0,11.3289,11.3624,11.3241,11.348,689200.0
2008-02-04 11:40:00,23.72,23.73,23.66,23.73,574800.0,11.3528,11.3576,11.3241,11.3576,574800.0
2008-02-04 11:50:00,23.72,23.75,23.7,23.72,452500.0,11.3528,11.3672,11.3432,11.3528,452500.0
2008-02-04 12:00:00,23.71,23.75,23.7,23.7,679700.0,11.348,11.3672,11.3432,11.3432,679700.0
2008-02-04 12:10:00,23.7,23.75,23.7,23.73,463700.0,11.3432,11.3672,11.3432,11.3576,463700.0
2008-02-04 12:20:00,23.73,23.76,23.71,23.74,515900.0,11.3576,11.372,11.348,11.3624,515900.0
2008-02-04 12:30:00,23.74,23.75,23.7,23.7,383200.0,11.3624,11.3672,11.3432,11.3432,383200.0
2008-02-04 12:40:00,23.71,23.75,23.7,23.73,1120200.0,11.348,11.3672,11.3432,11.3576,1120200.0
2008-02-04 12:50:00,23.74,23.74,23.7,23.71,624100.0,11.3624,11.3624,11.3432,11.348,624100.0
2008-02-04 13:00:00,23.71,23.73,23.65,23.66,762700.0,11.348,11.3576,11.3193,11.3241,762700.0
2008-02-04 13:10:00,23.66,23.68,23.64,23.68,519400.0,11.3241,11.3337,11.3145,11.3337,519400.0
2008-02-04 13:20:00,23.68,23.68,23.64,23.65,418900.0,11.3337,11.3337,11.3145,11.3193,418900.0
2008-02-04 13:30:00,23.66,23.68,23.64,23.64,703600.0,11.3241,11.3337,11.3145,11.3145,703600.0
2008-02-04 13:40:00,23.64,23.67,23.63,23.64,408400.0,11.3145,11.3289,11.3097,11.3145,408400.0
2008-02-04 13:50:00,23.64,23.65,23.61,23.65,389900.0,11.3145,11.3193,11.3002,11.3193,389900.0
2008-02-04 14:00:00,23.64,23.66,23.61,23.61,350900.0,11.3145,11.3241,11.3002,11.3002,350900.0
2008-02-04 14:10:00,23.61,23.68,23.61,23.65,377200.0,11.3002,11.3337,11.3002,11.3193,377200.0
2008-02-04 14:20:00,23.65,23.68,23.64,23.68,566600.0,11.3193,11.3337,11.3145,11.3337,566600.0
2008-02-04 14:30:00,23.67,23.68,23.63,23.63,801100.0,11.3289,11.3337,11.3097,11.3097,801100.0
2008-02-04 14:40:00,23.63,23.67,23.61,23.63,816100.0,11.3097,11.3289,11.3002,11.3097,816100.0
2008-02-04 14:50:00,23.62,23.65,23.57,23.64,707200.0,11.3049,11.3193,11.281,11.3145,707200.0
2008-02-04 15:00:00,23.63,23.68,23.63,23.67,604300.0,11.3097,11.3337,11.3097,11.3289,604300.0
2008-02-04 15:10:00,23.67,23.68,23.65,23.67,478500.0,11.3289,11.3337,11.3193,11.3289,478500.0
2008-02-04 15:20:00,23.67,23.68,23.64,23.64,826100.0,11.3289,11.3337,11.3145,11.3145,826100.0
2008-02-04 15:30:00,23.65,23.67,23.61,23.65,981600.0,11.3193,11.3289,11.3002,11.3193,981600.0
2008-02-04 15:40:00,23.65,23.66,23.63,23.65,1093900.0,11.3193,11.3241,11.3097,11.3193,1093900.0
2008-02-04 15:50:00,23.64,23.65,23.55,23.59,1832600.0,11.3145,11.3193,11.2714,11.2906,1832600.0
2008-02-05 09:30:00,23.5,23.55,23.2,23.27,2408300.0,11.2475,11.2714,11.1039,11.1374,2408300.0
2008-02-05 09:40:00,23.27,23.39,23.26,23.39,1173100.0,11.1374,11.1949,11.1326,11.1949,1173100.0
2008-02-05 09:50:00,23.39,23.46,23.35,23.45,1080000.0,11.1949,11.2284,11.1757,11.2236,1080000.0
2008-02-05 10:00:00,23.45,23.46,23.28,23.32,874400.0,11.2236,11.2284,11.1422,11.1614,874400.0
2008-02-05 10:10:00,23.32,23.37,23.32,23.35,765900.0,11.1614,11.1853,11.1614,11.1757,765900.0
2008-02-05 10:20:00,23.35,23.4,23.32,23.39,863200.0,11.1757,11.1997,11.1614,11.1949,863200.0
2008-02-05 10:30:00,23.39,23.4,23.3,23.33,771900.0,11.1949,11.1997,11.1518,11.1661,771900.0
2008-02-05 10:40:00,23.33,23.34,23.3,23.3,432400.0,11.1661,11.1709,11.1518,11.1518,432400.0
2008-02-05 10:50:00,23.3,23.31,23.25,23.29,963700.0,11.1518,11.1566,11.1279,11.147,963700.0
2008-02-05 11:00:00,23.29,23.29,23.23,23.25,612300.0,11.147,11.147,11.1183,11.1279,612300.0
2008-02-05 11:10:00,23.25,23.26,23.2,23.2,608800.0,11.1279,11.1326,11.1039,11.1039,608800.0
2008-02-05 11:20:00,23.21,23.23,23.19,23.23,773100.0,11.1087,11.1183,11.0991,11.1183,773100.0
2008-02-05 11:30:00,23.23,23.26,23.21,23.23,762100.0,11.1183,11.1326,11.1087,11.1183,762100.0
2008-02-05 11:40:00,23.23,23.29,23.22,23.29,650200.0,11.1183,11.147,11.1135,11.147,650200.0
2008-02-05 11:50:00,23.29,23.29,23.24,23.25,840500.0,11.147,11.147,11.1231,11.1279,840500.0
2008-02-05 12:00:00,23.24,23.27,23.24,23.24,326200.0,11.1231,11.1374,11.1231,11.1231,326200.0
2008-02-05 12:10:00,23.24,23.25,23.2,23.22,538500.0,11.1231,11.1279,11.1039,11.1135,538500.0
2008-02-05 12:20:00,23.21,23.26,23.16,23.21,1450900.0,11.1087,11.1326,11.0848,11.1087,1450900.0
2008-02-05 12:30:00,23.21,23.24,23.17,23.18,557800.0,11.1087,11.1231,11.0896,11.0944,557800.0
2008-02-05 12:40:00,23.18,23.2,23.17,23.19,336900.0,11.0944,11.1039,11.0896,11.0991,336900.0
2008-02-05 12:50:00,23.19,23.22,23.19,23.2,339800.0,11.0991,11.1135,11.0991,11.1039,339800.0
2008-02-05 13:00:00,23.21,23.24,23.19,23.19,429800.0,11.1087,11.1231,11.0991,11.0991,429800.0
2008-02-05 13:10:00,23.19,23.24,23.15,23.24,638800.0,11.0991,11.1231,11.08,11.1231,638800.0
2008-02-05 13:20:00,23.24,23.24,23.17,23.17,360000.0,11.1231,11.1231,11.0896,11.0896,360000.0
2008-02-05 13:30:00,23.17,23.2,23.14,23.15,481800.0,11.0896,11.1039,11.0752,11.08,481800.0
2008-02-05 13:40:00,23.14,23.16,23.13,23.15,722000.0,11.0752,11.0848,11.0704,11.08,722000.0
2008-02-05 13:50:00,23.15,23.15,23.12,23.13,526900.0,11.08,11.08,11.0656,11.0704,526900.0
2008-02-05 14:00:00,23.13,23.13,23.05,23.11,1339600.0,11.0704,11.0704,11.0321,11.0609,1339600.0
2008-02-05 14:10:00,23.11,23.12,23.06,23.07,686200.0,11.0609,11.0656,11.0369,11.0417,686200.0
2008-02-05 14:20:00,23.07,23.13,23.06,23.09,587700.0,11.0417,11.0704,11.0369,11.0513,587700.0
2008-02-05 14:30:00,23.09,23.15,23.07,23.14,714400.0,11.0513,11.08,11.0417,11.0752,714400.0
2008-02-05 14:40:00,23.14,23.14,23.07,23.07,378000.0,11.0752,11.0752,11.0417,11.0417,378000.0
2008-02-05 14:50:00,23.07,23.11,23.06,23.06,537000.0,11.0417,11.0609,11.0369,11.0369,537000.0
2008-02-05 15:00:00,23.07,23.07,23.0,23.05,1488200.0,11.0417,11.0417,11.0082,11.0321,1488200.0
2008-02-05 15:10:00,23.05,23.09,23.01,23.08,1575200.0,11.0321,11.0513,11.013,11.0465,1575200.0
2008-02-05 15:20:00,23.08,23.12,23.02,23.05,1977100.0,11.0465,11.0656,11.0178,11.0321,1977100.0
2008-02-05 15:30:00,23.06,23.07,23.01,23.05,1465800.0,11.0369,11.0417,11.013,11.0321,1465800.0
2008-02-05 15:40:00,23.05,23.06,22.96,22.97,2685800.0,11.0321,11.0369,10.9891,10.9938,2685800.0
2008-02-05 15:50:00,22.96,23.05,22.96,23.0,2862600.0,10.9891,11.0321,10.9891,11.0082,2862600.0
2008-02-06 09:30:00,22.9,23.02,22.84,22.86,1366800.0,11.1156,11.1738,11.0865,11.0962,1366800.0
2008-02-06 09:40:00,22.86,22.9,22.79,22.85,1594900.0,11.0962,11.1156,11.0622,11.0913,1594900.0
2008-02-06 09:50:00,22.85,22.89,22.8,22.81,1286700.0,11.0913,11.1107,11.0671,11.0719,1286700.0
2008-02-06 10:00:00,22.81,22.85,22.79,22.8,1249600.0,11.0719,11.0913,11.0622,11.0671,1249600.0
2008-02-06 10:10:00,22.8,22.85,22.79,22.83,1098300.0,11.0671,11.0913,11.0622,11.0816,1098300.0
2008-02-06 10:20:00,22.83,22.91,22.82,22.9,1216200.0,11.0816,11.1205,11.0768,11.1156,1216200.0
2008-02-06 10:30:00,22.9,22.95,22.85,22.9,1187800.0,11.1156,11.1399,11.0913,11.1156,1187800.0
2008-02-06 10:40:00,22.9,22.95,22.85,22.94,696300.0,11.1156,11.1399,11.0913,11.135,696300.0
2008-02-06 10:50:00,22.94,22.94,22.86,22.88,1082200.0,11.135,11.135,11.0962,11.1059,1082200.0
2008-02-06 11:00:00,22.88,22.94,22.86,22.94,902800.0,11.1059,11.135,11.0962,11.135,902800.0
2008-02-06 11:10:00,22.94,22.99,22.91,22.98,615000.0,11.135,11.1593,11.1205,11.1544,615000.0
2008-02-06 11:20:00,22.98,22.99,22.93,22.94,760400.0,11.1544,11.1593,11.1302,11.135,760400.0
2008-02-06 11:30:00,22.94,22.95,22.87,22.89,772400.0,11.135,11.1399,11.101,11.1107,772400.0
2008-02-06 11:40:00,22.89,22.95,22.89,22.94,755000.0,11.1107,11.1399,11.1107,11.135,755000.0
2008-02-06 11:50:00,22.94,22.98,22.94,22.95,424800.0,11.135,11.1544,11.135,11.1399,424800.0
2008-02-06 12:00:00,22.95,23.0,22.95,22.96,404600.0,11.1399,11.1641,11.1399,11.1447,404600.0
2008-02-06 12:10:00,22.97,23.03,22.95,22.98,529200.0,11.1496,11.1787,11.1399,11.1544,529200.0
2008-02-06 12:20:00,22.98,22.98,22.93,22.95,551200.0,11.1544,11.1544,11.1302,11.1399,551200.0
2008-02-06 12:30:00,22.95,22.99,22.94,22.98,578200.0,11.1399,11.1593,11.135,11.1544,578200.0
2008-02-06 12:40:00,22.98,22.98,22.89,22.9,371900.0,11.1544,11.1544,11.1107,11.1156,371900.0
2008-02-06 12:50:00,22.91,23.0,22.83,22.94,1333900.0,11.1205,11.1641,11.0816,11.135,1333900.0
2008-02-06 13:00:00,22.94,22.95,22.92,22.92,287500.0,11.135,11.1399,11.1253,11.1253,287500.0
2008-02-06 13:10:00,22.92,22.93,22.87,22.88,378100.0,11.1253,11.1302,11.101,11.1059,378100.0
2008-02-06 13:20:00,22.88,22.91,22.87,22.88,365500.0,11.1059,11.1205,11.101,11.1059,365500.0
2008-02-06 13:30:00,22.89,22.89,22.85,22.88,350100.0,11.1107,11.1107,11.0913,11.1059,350100.0
2008-02-06 13:40:00,22.88,22.88,22.82,22.85,471400.0,11.1059,11.1059,11.0768,11.0913,471400.0
2008-02-06 13:50:00,22.85,22.87,22.8,22.8,636700.0,11.0913,11.101,11.0671,11.0671,636700.0
2008-02-06 14:00:00,22.81,22.86,22.79,22.86,457900.0,11.0719,11.0962,11.0622,11.0962,457900.0
2008-02-06 14:10:00,22.86,22.86,22.76,22.8,669700.0,11.0962,11.0962,11.0476,11.0671,669700.0
2008-02-06 14:20:00,22.8,22.83,22.74,22.78,997300.0,11.0671,11.0816,11.0379,11.0574,997300.0
2008-02-06 14:30:00,22.78,22.79,22.7,22.77,1434300.0,11.0574,11.0622,11.0185,11.0525,1434300.0
2008-02-06 14:40:00,22.76,22.8,22.72,22.73,757200.0,11.0476,11.0671,11.0282,11.0331,757200.0
2008-02-06 14:50:00,22.74,22.78,22.71,22.75,714800.0,11.0379,11.0574,11.0234,11.0428,714800.0
2008-02-06 15:00:00,22.74,22.76,22.69,22.74,1735200.0,11.0379,11.0476,11.0137,11.0379,1735200.0
2008-02-06 15:10:00,22.74,22.74,22.63,22.69,1712300.0,11.0379,11.0379,10.9845,11.0137,1712300.0
2008-02-06 15:20:00,22.68,22.69,22.63,22.63,1921600.0,11.0088,11.0137,10.9845,10.9845,1921600.0
2008-02-06 15:30:00,22.64,22.65,22.58,22.63,2154900.0,10.9894,10.9943,10.9603,10.9845,2154900.0
2008-02-06 15:40:00,22.63,22.63,22.58,22.59,1924200.0,10.9845,10.9845,10.9603,10.9651,1924200.0
2008-02-06 15:50:00,22.6,22.62,22.58,22.61,2957600.0,10.97,10.9797,10.9603,10.9748,2957600.0
2008-02-07 09:30:00,22.6,22.9,22.58,22.67,1960500.0,10.97,11.1156,10.9603,11.004,1960500.0
2008-02-07 09:40:00,22.67,22.77,22.65,22.73,1119500.0,11.004,11.0525,10.9943,11.0331,1119500.0
2008-02-07 09:50:00,22.74,22.75,22.58,22.63,1232400.0,11.0379,11.0428,10.9603,10.9845,1232400.0
2008-02-07 10:00:00,22.63,22.79,22.61,22.77,1086000.0,10.9845,11.0622,10.9748,11.0525,1086000.0
2008-02-07 10:10:00,22.77,22.88,22.72,22.84,1117500.0,11.0525,11.1059,11.0282,11.0865,1117500.0
2008-02-07 10:20:00,22.84,22.86,22.7,22.71,752700.0,11.0865,11.0962,11.0185,11.0234,752700.0
2008-02-07 10:30:00,22.71,22.82,22.69,22.7,589900.0,11.0234,11.0768,11.0137,11.0185,589900.0
2008-02-07 10:40:00,22.69,22.76,22.69,22.71,518700.0,11.0137,11.0476,11.0137,11.0234,518700.0
2008-02-07 10:50:00,22.71,22.73,22.67,22.71,340500.0,11.0234,11.0331,11.004,11.0234,340500.0
2008-02-07 11:00:00,22.71,22.74,22.62,22.62,578800.0,11.0234,11.0379,10.9797,10.9797,578800.0
2008-02-07 11:10:00,22.62,22.63,22.6,22.6,395700.0,10.9797,10.9845,10.97,10.97,395700.0
2008-02-07 11:20:00,22.6,22.61,22.55,22.57,1197300.0,10.97,10.9748,10.9457,10.9554,1197300.0
2008-02-07 11:30:00,22.57,22.65,22.56,22.56,548200.0,10.9554,10.9943,10.9506,10.9506,548200.0
2008-02-07 11:40:00,22.56,22.62,22.56,22.59,496100.0,10.9506,10.9797,10.9506,10.9651,496100.0
2008-02-07 11:50:00,22.59,22.64,22.58,22.59,589400.0,10.9651,10.9894,10.9603,10.9651,589400.0
2008-02-07 12:00:00,22.59,22.62,22.53,22.55,595200.0,10.9651,10.9797,10.936,10.9457,595200.0
2008-02-07 12:10:00,22.55,22.6,22.55,22.56,451200.0,10.9457,10.97,10.9457,10.9506,451200.0
2008-02-07 12:20:00,22.56,22.58,22.55,22.57,208900.0,10.9506,10.9603,10.9457,10.9554,208900.0
2008-02-07 12:30:00,22.57,22.67,22.56,22.61,613300.0,10.9554,11.004,10.9506,10.9748,613300.0
2008-02-07 12:40:00,22.62,22.65,22.59,22.65,327100.0,10.9797,10.9943,10.9651,10.9943,327100.0
2008-02-07 12:50:00,22.65,22.69,22.61,22.64,475500.0,10.9943,11.0137,10.9748,10.9894,475500.0
2008-02-07 13:00:00,22.64,22.65,22.56,22.58,521500.0,10.9894,10.9943,10.9506,10.9603,521500.0
2008-02-07 13:10:00,22.58,22.58,22.51,22.53,552000.0,10.9603,10.9603,10.9263,10.936,552000.0
2008-02-07 13:20:00,22.53,22.6,22.51,22.54,689200.0,10.936,10.97,10.9263,10.9409,689200.0
2008-02-07 13:30:00,22.54,22.6,22.54,22.56,398800.0,10.9409,10.97,10.9409,10.9506,398800.0
2008-02-07 13:40:00,22.55,22.63,22.55,22.6,365300.0,10.9457,10.9845,10.9457,10.97,365300.0
2008-02-07 13:50:00,22.61,22.64,22.56,22.62,414400.0,10.9748,10.9894,10.9506,10.9797,414400.0
2008-02-07 14:00:00,22.63,22.69,22.62,22.67,649200.0,10.9845,11.0137,10.9797,11.004,649200.0
2008-02-07 14:10:00,22.67,22.68,22.57,22.61,580900.0,11.004,11.0088,10.9554,10.9748,580900.0
2008-02-07 14:20:00,22.62,22.67,22.58,22.65,706200.0,10.9797,11.004,10.9603,10.9943,706200.0
2008-02-07 14:30:00,22.66,22.67,22.58,22.61,708700.0,10.9991,11.004,10.9603,10.9748,708700.0
2008-02-07 14:40:00,22.61,22.62,22.55,22.57,1126200.0,10.9748,10.9797,10.9457,10.9554,1126200.0
2008-02-07 14:50:00,22.56,22.61,22.56,22.59,1266700.0,10.9506,10.9748,10.9506,10.9651,1266700.0
2008-02-07 15:00:00,22.59,22.59,22.46,22.46,1174600.0,10.9651,10.9651,10.902,10.902,1174600.0
2008-02-07 15:10:00,22.46,22.53,22.45,22.5,1105000.0,10.902,10.936,10.8972,10.9214,1105000.0
2008-02-07 15:20:00,22.51,22.61,22.49,22.54,1027600.0,10.9263,10.9748,10.9166,10.9409,1027600.0
2008-02-07 15:30:00,22.54,22.65,22.54,22.61,841100.0,10.9409,10.9943,10.9409,10.9748,841100.0
2008-02-07 15:40:00,22.61,22.63,22.57,22.6,1505800.0,10.9748,10.9845,10.9554,10.97,1505800.0
2008-02-07 15:50:00,22.61,22.7,22.6,22.69,1703200.0,10.9748,11.0185,10.97,11.0137,1703200.0
2008-02-08 09:30:00,22.63,22.67,22.35,22.39,1741900.0,10.9845,11.004,10.8486,10.868,1741900.0
2008-02-08 09:40:00,22.39,22.45,22.32,22.37,1562200.0,10.868,10.8972,10.8341,10.8583,1562200.0
2008-02-08 09:50:00,22.36,22.46,22.34,22.42,926800.0,10.8535,10.902,10.8438,10.8826,926800.0
2008-02-08 10:00:00,22.42,22.51,22.37,22.46,1126200.0,10.8826,10.9263,10.8583,10.902,1126200.0
2008-02-08 10:10:00,22.45,22.47,22.37,22.39,599700.0,10.8972,10.9069,10.8583,10.868,599700.0
2008-02-08 10:20:00,22.39,22.51,22.37,22.39,828500.0,10.868,10.9263,10.8583,10.868,828500.0
2008-02-08 10:30:00,22.39,22.39,22.32,22.34,602800.0,10.868,10.868,10.8341,10.8438,602800.0
2008-02-08 10:40:00,22.35,22.45,22.34,22.42,480300.0,10.8486,10.8972,10.8438,10.8826,480300.0
2008-02-08 10:50:00,22.41,22.45,22.4,22.4,339300.0,10.8778,10.8972,10.8729,10.8729,339300.0
2008-02-08 11:00:00,22.41,22.48,22.38,22.47,354000.0,10.8778,10.9117,10.8632,10.9069,354000.0
2008-02-08 11:10:00,22.46,22.49,22.39,22.41,345000.0,10.902,10.9166,10.868,10.8778,345000.0
2008-02-08 11:20:00,22.4,22.4,22.33,22.34,438700.0,10.8729,10.8729,10.8389,10.8438,438700.0
2008-02-08 11:30:00,22.34,22.35,22.32,22.33,474700.0,10.8438,10.8486,10.8341,10.8389,474700.0
2008-02-08 11:40:00,22.32,22.33,22.3,22.32,657100.0,10.8341,10.8389,10.8244,10.8341,657100.0
2008-02-08 11:50:00,22.33,22.33,22.25,22.27,732100.0,10.8389,10.8389,10.8001,10.8098,732100.0
2008-02-08 12:00:00,22.26,22.29,22.25,22.27,513300.0,10.8049,10.8195,10.8001,10.8098,513300.0
2008-02-08 12:10:00,22.26,22.27,22.25,22.26,429700.0,10.8049,10.8098,10.8001,10.8049,429700.0
2008-02-08 12:20:00,22.26,22.28,22.23,22.28,460500.0,10.8049,10.8147,10.7904,10.8147,460500.0
2008-02-08 12:30:00,22.28,22.31,22.27,22.3,384700.0,10.8147,10.8292,10.8098,10.8244,384700.0
2008-02-08 12:40:00,22.3,22.32,22.26,22.27,566900.0,10.8244,10.8341,10.8049,10.8098,566900.0
2008-02-08 12:50:00,22.27,22.28,22.24,22.26,374000.0,10.8098,10.8147,10.7952,10.8049,374000.0
2008-02-08 13:00:00,22.26,22.26,22.23,22.25,313300.0,10.8049,10.8049,10.7904,10.8001,313300.0
2008-02-08 13:10:00,22.25,22.25,22.2,22.2,692000.0,10.8001,10.8001,10.7758,10.7758,692000.0
2008-02-08 13:20:00,22.2,22.25,22.18,22.23,542400.0,10.7758,10.8001,10.7661,10.7904,542400.0
2008-02-08 13:30:00,22.22,22.23,22.19,22.21,545600.0,10.7855,10.7904,10.771,10.7807,545600.0
2008-02-08 13:40:00,22.2,22.26,22.18,22.25,718000.0,10.7758,10.8049,10.7661,10.8001,718000.0
2008-02-08 13:50:00,22.25,22.31,22.24,22.27,668600.0,10.8001,10.8292,10.7952,10.8098,668600.0
2008-02-08 14:00:00,22.28,22.28,22.2,22.22,431600.0,10.8147,10.8147,10.7758,10.7855,431600.0
2008-02-08 14:10:00,22.22,22.26,22.2,22.25,383700.0,10.7855,10.8049,10.7758,10.8001,383700.0
2008-02-08 14:20:00,22.25,22.27,22.22,22.23,771600.0,10.8001,10.8098,10.7855,10.7904,771600.0
2008-02-08 14:30:00,22.23,22.26,22.22,22.24,765800.0,10.7904,10.8049,10.7855,10.7952,765800.0
2008-02-08 14:40:00,22.24,22.26,22.23,22.23,500700.0,10.7952,10.8049,10.7904,10.7904,500700.0
2008-02-08 14:50:00,22.23,22.24,22.22,22.23,506100.0,10.7904,10.7952,10.7855,10.7904,506100.0
2008-02-08 15:00:00,22.23,22.23,22.2,22.21,905000.0,10.7904,10.7904,10.7758,10.7807,905000.0
2008-02-08 15:10:00,22.21,22.27,22.19,22.24,835600.0,10.7807,10.8098,10.771,10.7952,835600.0
2008-02-08 15:20:00,22.24,22.25,22.2,22.24,750400.0,10.7952,10.8001,10.7758,10.7952,750400.0
2008-02-08 15:30:00,22.24,22.31,22.22,22.27,1490600.0,10.7952,10.8292,10.7855,10.8098,1490600.0
2008-02-08 15:40:00,22.27,22.37,22.26,22.34,1683000.0,10.8098,10.8583,10.8049,10.8438,1683000.0
2008-02-08 15:50:00,22.33,22.34,22.23,22.29,1910300.0,10.8389,10.8438,10.7904,10.8195,1910300.0
2008-02-11 09:30:00,22.37,22.41,22.2,22.26,1526600.0,10.8583,10.8778,10.7758,10.8049,1526600.0
2008-02-11 09:40:00,22.26,22.29,22.2,22.21,907100.0,10.8049,10.8195,10.7758,10.7807,907100.0
2008-02-11 09:50:00,22.21,22.23,22.1,22.18,1195800.0,10.7807,10.7904,10.7273,10.7661,1195800.0
2008-02-11 10:00:00,22.18,22.23,22.11,22.13,999600.0,10.7661,10.7904,10.7321,10.7418,999600.0
2008-02-11 10:10:00,22.13,22.2,22.1,22.18,699500.0,10.7418,10.7758,10.7273,10.7661,699500.0
2008-02-11 10:20:00,22.18,22.2,22.15,22.17,697500.0,10.7661,10.7758,10.7516,10.7613,697500.0
2008-02-11 10:30:00,22.17,22.2,22.15,22.17,760900.0,10.7613,10.7758,10.7516,10.7613,760900.0
2008-02-11 10:40:00,22.17,22.18,22.13,22.14,489200.0,10.7613,10.7661,10.7418,10.7467,489200.0
2008-02-11 10:50:00,22.14,22.2,22.11,22.16,588800.0,10.7467,10.7758,10.7321,10.7564,588800.0
2008-02-11 11:00:00,22.17,22.19,22.13,22.15,588800.0,10.7613,10.771,10.7418,10.7516,588800.0
2008-02-11 11:10:00,22.15,22.19,22.11,22.14,812300.0,10.7516,10.771,10.7321,10.7467,812300.0
2008-02-11 11:20:00,22.15,22.17,22.08,22.11,763700.0,10.7516,10.7613,10.7176,10.7321,763700.0
2008-02-11 11:30:00,22.12,22.14,22.08,22.13,741600.0,10.737,10.7467,10.7176,10.7418,741600.0
2008-02-11 11:40:00,22.13,22.16,22.07,22.08,936600.0,10.7418,10.7564,10.7127,10.7176,936600.0
2008-02-11 11:50:00,22.09,22.11,22.06,22.07,473000.0,10.7224,10.7321,10.7079,10.7127,473000.0
2008-02-11 12:00:00,22.07,22.09,22.06,22.08,714000.0,10.7127,10.7224,10.7079,10.7176,714000.0
2008-02-11 12:10:00,22.09,22.09,22.03,22.04,1045100.0,10.7224,10.7224,10.6933,10.6982,1045100.0
2008-02-11 12:20:00,22.05,22.06,22.03,22.04,271700.0,10.703,10.7079,10.6933,10.6982,271700.0
2008-02-11 12:30:00,22.04,22.1,22.03,22.09,621000.0,10.6982,10.7273,10.6933,10.7224,621000.0
2008-02-11 12:40:00,22.08,22.16,22.08,22.15,703900.0,10.7176,10.7564,10.7176,10.7516,703900.0
2008-02-11 12:50:00,22.16,22.17,22.13,22.16,513500.0,10.7564,10.7613,10.7418,10.7564,513500.0
2008-02-11 13:00:00,22.17,22.19,22.12,22.13,615900.0,10.7613,10.771,10.737,10.7418,615900.0
2008-02-11 13:10:00,22.13,22.14,22.1,22.1,481300.0,10.7418,10.7467,10.7273,10.7273,481300.0
2008-02-11 13:20:00,22.11,22.16,22.1,22.13,494400.0,10.7321,10.7564,10.7273,10.7418,494400.0
2008-02-11 13:30:00,22.13,22.18,22.13,22.18,605900.0,10.7418,10.7661,10.7418,10.7661,605900.0
2008-02-11 13:40:00,22.18,22.22,22.17,22.19,707100.0,10.7661,10.7855,10.7613,10.771,707100.0
2008-02-11 13:50:00,22.2,22.24,22.18,22.18,899000.0,10.7758,10.7952,10.7661,10.7661,899000.0
2008-02-11 14:00:00,22.19,22.19,22.14,22.15,830600.0,10.771,10.771,10.7467,10.7516,830600.0
2008-02-11 14:10:00,22.16,22.2,22.14,22.14,476100.0,10.7564,10.7758,10.7467,10.7467,476100.0
2008-02-11 14:20:00,22.14,22.15,22.11,22.11,655600.0,10.7467,10.7516,10.7321,10.7321,655600.0
2008-02-11 14:30:00,22.12,22.14,22.1,22.13,661900.0,10.737,10.7467,10.7273,10.7418,661900.0
2008-02-11 14:40:00,22.13,22.17,22.13,22.15,610800.0,10.7418,10.7613,10.7418,10.7516,610800.0
2008-02-11 14:50:00,22.15,22.18,22.13,22.17,586900.0,10.7516,10.7661,10.7418,10.7613,586900.0
2008-02-11 15:00:00,22.18,22.19,22.12,22.14,1184100.0,10.7661,10.771,10.737,10.7467,1184100.0
2008-02-11 15:10:00,22.15,22.2,22.15,22.17,521500.0,10.7516,10.7758,10.7516,10.7613,521500.0
2008-02-11 15:20:00,22.18,22.22,22.17,22.2,757900.0,10.7661,10.7855,10.7613,10.7758,757900.0
2008-02-11 15:30:00,22.2,22.21,22.15,22.19,1047300.0,10.7758,10.7807,10.7516,10.771,1047300.0
2008-02-11 15:40:00,22.18,22.2,22.14,22.14,1379900.0,10.7661,10.7758,10.7467,10.7467,1379900.0
2008-02-11 15:50:00,22.15,22.24,22.14,22.21,1795400.0,10.7516,10.7952,10.7467,10.7807,1795400.0
2008-02-12 09:30:00,22.3,22.39,22.25,22.31,1081200.0,10.8244,10.868,10.8001,10.8292,1081200.0
2008-02-12 09:40:00,22.31,22.45,22.31,22.44,967200.0,10.8292,10.8972,10.8292,10.8923,967200.0
2008-02-12 09:50:00,22.45,22.45,22.4,22.44,848600.0,10.8972,10.8972,10.8729,10.8923,848600.0
2008-02-12 10:00:00,22.44,22.5,22.42,22.5,898000.0,10.8923,10.9214,10.8826,10.9214,898000.0
2008-02-12 10:10:00,22.5,22.59,22.5,22.54,993100.0,10.9214,10.9651,10.9214,10.9409,993100.0
2008-02-12 10:20:00,22.54,22.57,22.45,22.47,1222300.0,10.9409,10.9554,10.8972,10.9069,1222300.0
2008-02-12 10:30:00,22.47,22.51,22.35,22.48,1136200.0,10.9069,10.9263,10.8486,10.9117,1136200.0
2008-02-12 10:40:00,22.49,22.53,22.47,22.52,626300.0,10.9166,10.936,10.9069,10.9312,626300.0
2008-02-12 10:50:00,22.52,22.55,22.49,22.53,862300.0,10.9312,10.9457,10.9166,10.936,862300.0
2008-02-12 11:00:00,22.53,22.54,22.5,22.54,1002400.0,10.936,10.9409,10.9214,10.9409,1002400.0
2008-02-12 11:10:00,22.54,22.55,22.53,22.54,485800.0,10.9409,10.9457,10.936,10.9409,485800.0
2008-02-12 11:20:00,22.54,22.56,22.47,22.49,1527200.0,10.9409,10.9506,10.9069,10.9166,1527200.0
2008-02-12 11:30:00,22.48,22.52,22.47,22.49,706900.0,10.9117,10.9312,10.9069,10.9166,706900.0
2008-02-12 11:40:00,22.48,22.53,22.48,22.5,876400.0,10.9117,10.936,10.9117,10.9214,876400.0
2008-02-12 11:50:00,22.51,22.53,22.48,22.53,1092700.0,10.9263,10.936,10.9117,10.936,1092700.0
2008-02-12 12:00:00,22.53,22.59,22.52,22.59,650700.0,10.936,10.9651,10.9312,10.9651,650700.0
2008-02-12 12:10:00,22.59,22.6,22.55,22.56,895700.0,10.9651,10.97,10.9457,10.9506,895700.0
2008-02-12 12:20:00,22.57,22.57,22.5,22.51,804700.0,10.9554,10.9554,10.9214,10.9263,804700.0
2008-02-12 12:30:00,22.51,22.51,22.5,22.5,331900.0,10.9263,10.9263,10.9214,10.9214,331900.0
2008-02-12 12:40:00,22.5,22.52,22.48,22.51,401100.0,10.9214,10.9312,10.9117,10.9263,401100.0
2008-02-12 12:50:00,22.51,22.51,22.44,22.5,984700.0,10.9263,10.9263,10.8923,10.9214,984700.0
2008-02-12 13:00:00,22.5,22.54,22.5,22.52,400200.0,10.9214,10.9409,10.9214,10.9312,400200.0
2008-02-12 13:10:00,22.53,22.56,22.5,22.51,467000.0,10.936,10.9506,10.9214,10.9263,467000.0
2008-02-12 13:20:00,22.51,22.59,22.51,22.59,337200.0,10.9263,10.9651,10.9263,10.9651,337200.0
2008-02-12 13:30:00,22.59,22.59,22.53,22.53,569100.0,10.9651,10.9651,10.936,10.936,569100.0
2008-02-12 13:40:00,22.54,22.55,22.51,22.51,533100.0,10.9409,10.9457,10.9263,10.9263,533100.0
2008-02-12 13:50:00,22.52,22.56,22.51,22.54,702200.0,10.9312,10.9506,10.9263,10.9409,702200.0
2008-02-12 14:00:00,22.54,22.57,22.53,22.56,376900.0,10.9409,10.9554,10.936,10.9506,376900.0
2008-02-12 14:10:00,22.56,22.6,22.56,22.56,501600.0,10.9506,10.97,10.9506,10.9506,501600.0
2008-02-12 14:20:00,22.56,22.6,22.56,22.59,647900.0,10.9506,10.97,10.9506,10.9651,647900.0
2008-02-12 14:30:00,22.59,22.61,22.55,22.6,932200.0,10.9651,10.9748,10.9457,10.97,932200.0
2008-02-12 14:40:00,22.61,22.64,22.6,22.64,680300.0,10.9748,10.9894,10.97,10.9894,680300.0
2008-02-12 14:50:00,22.64,22.69,22.63,22.69,1125100.0,10.9894,11.0137,10.9845,11.0137,1125100.0
2008-02-12 15:00:00,22.69,22.73,22.65,22.66,1450400.0,11.0137,11.0331,10.9943,10.9991,1450400.0
2008-02-12 15:10:00,22.66,22.7,22.63,22.68,979100.0,10.9991,11.0185,10.9845,11.0088,979100.0
2008-02-12 15:20:00,22.67,22.69,22.58,22.62,1549400.0,11.004,11.0137,10.9603,10.9797,1549400.0
2008-02-12 15:30:00,22.63,22.64,22.52,22.58,1718200.0,10.9845,10.9894,10.9312,10.9603,1718200.0
2008-02-12 15:40:00,22.58,22.64,22.53,22.62,2842900.0,10.9603,10.9894,10.936,10.9797,2842900.0
2008-02-12 15:50:00,22.62,22.68,22.57,22.68,2965900.0,10.9797,11.0088,10.9554,11.0088,2965900.0
2008-02-13 09:30:00,22.7,22.85,22.67,22.82,1418800.0,11.0185,11.0913,11.004,11.0768,1418800.0
2008-02-13 09:40:00,22.82,22.88,22.79,22.82,918900.0,11.0768,11.1059,11.0622,11.0768,918900.0
2008-02-13 09:50:00,22.83,22.85,22.79,22.82,654200.0,11.0816,11.0913,11.0622,11.0768,654200.0
2008-02-13 10:00:00,22.82,22.84,22.76,22.83,760400.0,11.0768,11.0865,11.0476,11.0816,760400.0
2008-02-13 10:10:00,22.83,22.87,22.82,22.85,608100.0,11.0816,11.101,11.0768,11.0913,608100.0
2008-02-13 10:20:00,22.85,22.88,22.8,22.87,936100.0,11.0913,11.1059,11.0671,11.101,936100.0
2008-02-13 10:30:00,22.87,22.87,22.83,22.86,894200.0,11.101,11.101,11.0816,11.0962,894200.0
2008-02-13 10:40:00,22.86,22.88,22.8,22.81,908100.0,11.0962,11.1059,11.0671,11.0719,908100.0
2008-02-13 10:50:00,22.81,22.83,22.75,22.77,751100.0,11.0719,11.0816,11.0428,11.0525,751100.0
2008-02-13 11:00:00,22.77,22.77,22.71,22.72,705400.0,11.0525,11.0525,11.0234,11.0282,705400.0
2008-02-13 11:10:00,22.72,22.73,22.66,22.7,904400.0,11.0282,11.0331,10.9991,11.0185,904400.0
2008-02-13 11:20:00,22.7,22.74,22.7,22.74,470300.0,11.0185,11.0379,11.0185,11.0379,470300.0
2008-02-13 11:30:00,22.73,22.78,22.69,22.78,1057500.0,11.0331,11.0574,11.0137,11.0574,1057500.0
2008-02-13 11:40:00,22.78,22.79,22.75,22.76,493600.0,11.0574,11.0622,11.0428,11.0476,493600.0
2008-02-13 11:50:00,22.76,22.77,22.68,22.73,381200.0,11.0476,11.0525,11.0088,11.0331,381200.0
2008-02-13 12:00:00,22.72,22.77,22.72,22.76,387000.0,11.0282,11.0525,11.0282,11.0476,387000.0
2008-02-13 12:10:00,22.77,22.78,22.67,22.67,1003300.0,11.0525,11.0574,11.004,11.004,1003300.0
2008-02-13 12:20:00,22.67,22.7,22.67,22.68,592800.0,11.004,11.0185,11.004,11.0088,592800.0
2008-02-13 12:30:00,22.68,22.69,22.64,22.66,753400.0,11.0088,11.0137,10.9894,10.9991,753400.0
2008-02-13 12:40:00,22.67,22.67,22.65,22.66,395300.0,11.004,11.004,10.9943,10.9991,395300.0
2008-02-13 12:50:00,22.67,22.67,22.65,22.65,507200.0,11.004,11.004,10.9943,10.9943,507200.0
2008-02-13 13:00:00,22.65,22.7,22.64,22.69,718500.0,10.9943,11.0185,10.9894,11.0137,718500.0
2008-02-13 13:10:00,22.7,22.73,22.66,22.72,713800.0,11.0185,11.0331,10.9991,11.0282,713800.0
2008-02-13 13:20:00,22.72,22.74,22.7,22.7,705300.0,11.0282,11.0379,11.0185,11.0185,705300.0
2008-02-13 13:30:00,22.7,22.72,22.69,22.71,566300.0,11.0185,11.0282,11.0137,11.0234,566300.0
2008-02-13 13:40:00,22.71,22.73,22.7,22.72,479300.0,11.0234,11.0331,11.0185,11.0282,479300.0
2008-02-13 13:50:00,22.71,22.76,22.67,22.68,1326500.0,11.0234,11.0476,11.004,11.0088,1326500.0
2008-02-13 14:00:00,22.68,22.69,22.62,22.64,1055200.0,11.0088,11.0137,10.9797,10.9894,1055200.0
2008-02-13 14:10:00,22.64,22.68,22.63,22.67,986900.0,10.9894,11.0088,10.9845,11.004,986900.0
2008-02-13 14:20:00,22.68,22.68,22.64,22.67,824700.0,11.0088,11.0088,10.9894,11.004,824700.0
2008-02-13 14:30:00,22.67,22.7,22.66,22.69,821000.0,11.004,11.0185,10.9991,11.0137,821000.0
2008-02-13 14:40:00,22.69,22.73,22.68,22.71,904400.0,11.0137,11.0331,11.0088,11.0234,904400.0
2008-02-13 14:50:00,22.71,22.76,22.7,22.75,567600.0,11.0234,11.0476,11.0185,11.0428,567600.0
2008-02-13 15:00:00,22.76,22.76,22.7,22.72,1355800.0,11.0476,11.0476,11.0185,11.0282,1355800.0
2008-02-13 15:10:00,22.72,22.76,22.71,22.73,1141500.0,11.0282,11.0476,11.0234,11.0331,1141500.0
2008-02-13 15:20:00,22.74,22.8,22.71,22.71,1899300.0,11.0379,11.0671,11.0234,11.0234,1899300.0
2008-02-13 15:30:00,22.71,22.8,22.7,22.79,2757300.0,11.0234,11.0671,11.0185,11.0622,2757300.0
2008-02-13 15:40:00,22.8,22.82,22.76,22.76,2214400.0,11.0671,11.0768,11.0476,11.0476,2214400.0
2008-02-13 15:50:00,22.77,22.77,22.7,22.71,2618000.0,11.0525,11.0525,11.0185,11.0234,2618000.0
2008-02-14 09:30:00,22.74,22.84,22.7,22.75,1312700.0,11.0379,11.0865,11.0185,11.0428,1312700.0
2008-02-14 09:40:00,22.75,22.78,22.61,22.65,803900.0,11.0428,11.0574,10.9748,10.9943,803900.0
2008-02-14 09:50:00,22.65,22.76,22.6,22.6,707800.0,10.9943,11.0476,10.97,10.97,707800.0
2008-02-14 10:00:00,22.6,22.65,22.52,22.54,1083000.0,10.97,10.9943,10.9312,10.9409,1083000.0
2008-02-14 10:10:00,22.54,22.59,22.52,22.57,719800.0,10.9409,10.9651,10.9312,10.9554,719800.0
2008-02-14 10:20:00,22.57,22.57,22.53,22.54,720000.0,10.9554,10.9554,10.936,10.9409,720000.0
2008-02-14 10:30:00,22.55,22.6,22.53,22.55,759400.0,10.9457,10.97,10.936,10.9457,759400.0
2008-02-14 10:40:00,22.54,22.55,22.51,22.52,629600.0,10.9409,10.9457,10.9263,10.9312,629600.0
2008-02-14 10:50:00,22.53,22.53,22.45,22.46,1100000.0,10.936,10.936,10.8972,10.902,1100000.0
2008-02-14 11:00:00,22.45,22.5,22.44,22.45,1023600.0,10.8972,10.9214,10.8923,10.8972,1023600.0
2008-02-14 11:10:00,22.45,22.46,22.35,22.37,999200.0,10.8972,10.902,10.8486,10.8583,999200.0
2008-02-14 11:20:00,22.36,22.4,22.34,22.37,863000.0,10.8535,10.8729,10.8438,10.8583,863000.0
2008-02-14 11:30:00,22.37,22.38,22.34,22.35,419800.0,10.8583,10.8632,10.8438,10.8486,419800.0
2008-02-14 11:40:00,22.35,22.39,22.34,22.38,451700.0,10.8486,10.868,10.8438,10.8632,451700.0
2008-02-14 11:50:00,22.38,22.48,22.38,22.44,750600.0,10.8632,10.9117,10.8632,10.8923,750600.0
2008-02-14 12:00:00,22.43,22.48,22.4,22.46,392300.0,10.8875,10.9117,10.8729,10.902,392300.0
2008-02-14 12:10:00,22.46,22.51,22.46,22.5,531300.0,10.902,10.9263,10.902,10.9214,531300.0
2008-02-14 12:20:00,22.5,22.54,22.49,22.53,343000.0,10.9214,10.9409,10.9166,10.936,343000.0
2008-02-14 12:30:00,22.53,22.54,22.49,22.5,493100.0,10.936,10.9409,10.9166,10.9214,493100.0
2008-02-14 12:40:00,22.49,22.51,22.45,22.46,489300.0,10.9166,10.9263,10.8972,10.902,489300.0
2008-02-14 12:50:00,22.47,22.53,22.42,22.43,711700.0,10.9069,10.936,10.8826,10.8875,711700.0
2008-02-14 13:00:00,22.43,22.47,22.39,22.41,357900.0,10.8875,10.9069,10.868,10.8778,357900.0
2008-02-14 13:10:00,22.4,22.47,22.4,22.47,349400.0,10.8729,10.9069,10.8729,10.9069,349400.0
2008-02-14 13:20:00,22.46,22.47,22.44,22.45,210500.0,10.902,10.9069,10.8923,10.8972,210500.0
2008-02-14 13:30:00,22.45,22.5,22.45,22.47,286800.0,10.8972,10.9214,10.8972,10.9069,286800.0
2008-02-14 13:40:00,22.46,22.48,22.44,22.46,220300.0,10.902,10.9117,10.8923,10.902,220300.0
2008-02-14 13:50:00,22.46,22.48,22.43,22.47,526400.0,10.902,10.9117,10.8875,10.9069,526400.0
2008-02-14 14:00:00,22.48,22.5,22.47,22.48,359300.0,10.9117,10.9214,10.9069,10.9117,359300.0
2008-02-14 14:10:00,22.47,22.48,22.44,22.48,368500.0,10.9069,10.9117,10.8923,10.9117,368500.0
2008-02-14 14:20:00,22.47,22.51,22.45,22.47,465000.0,10.9069,10.9263,10.8972,10.9069,465000.0
2008-02-14 14:30:00,22.47,22.51,22.44,22.5,718000.0,10.9069,10.9263,10.8923,10.9214,718000.0
2008-02-14 14:40:00,22.51,22.51,22.38,22.4,789000.0,10.9263,10.9263,10.8632,10.8729,789000.0
2008-02-14 14:50:00,22.4,22.47,22.39,22.47,1240500.0,10.8729,10.9069,10.868,10.9069,1240500.0
2008-02-14 15:00:00,22.47,22.49,22.45,22.48,417800.0,10.9069,10.9166,10.8972,10.9117,417800.0
2008-02-14 15:10:00,22.48,22.54,22.45,22.53,707500.0,10.9117,10.9409,10.8972,10.936,707500.0
2008-02-14 15:20:00,22.53,22.54,22.48,22.5,935700.0,10.936,10.9409,10.9117,10.9214,935700.0
2008-02-14 15:30:00,22.5,22.51,22.43,22.44,1208000.0,10.9214,10.9263,10.8875,10.8923,1208000.0
2008-02-14 15:40:00,22.43,22.44,22.31,22.43,1718400.0,10.8875,10.8923,10.8292,10.8875,1718400.0
2008-02-14 15:50:00,22.43,22.44,22.36,22.41,2279900.0,10.8875,10.8923,10.8535,10.8778,2279900.0
2008-02-15 09:30:00,22.43,22.45,22.31,22.34,5515100.0,10.8875,10.8972,10.8292,10.8438,5515100.0
2008-02-15 09:40:00,22.34,22.6,22.34,22.58,2758800.0,10.8438,10.97,10.8438,10.9603,2758800.0
2008-02-15 09:50:00,22.59,22.62,22.4,22.46,1621600.0,10.9651,10.9797,10.8729,10.902,1621600.0
2008-02-15 10:00:00,22.45,22.52,22.43,22.47,1092500.0,10.8972,10.9312,10.8875,10.9069,1092500.0
2008-02-15 10:10:00,22.47,22.54,22.46,22.51,568500.0,10.9069,10.9409,10.902,10.9263,568500.0
2008-02-15 10:20:00,22.52,22.56,22.47,22.55,1230100.0,10.9312,10.9506,10.9069,10.9457,1230100.0
2008-02-15 10:30:00,22.56,22.58,22.52,22.53,842800.0,10.9506,10.9603,10.9312,10.936,842800.0
2008-02-15 10:40:00,22.52,22.6,22.5,22.59,715300.0,10.9312,10.97,10.9214,10.9651,715300.0
2008-02-15 10:50:00,22.6,22.6,22.56,22.58,760900.0,10.97,10.97,10.9506,10.9603,760900.0
2008-02-15 11:00:00,22.57,22.58,22.53,22.53,425500.0,10.9554,10.9603,10.936,10.936,425500.0
2008-02-15 11:10:00,22.53,22.55,22.52,22.55,415600.0,10.936,10.9457,10.9312,10.9457,415600.0
2008-02-15 11:20:00,22.55,22.55,22.52,22.54,353500.0,10.9457,10.9457,10.9312,10.9409,353500.0
2008-02-15 11:30:00,22.54,22.54,22.5,22.51,660800.0,10.9409,10.9409,10.9214,10.9263,660800.0
2008-02-15 11:40:00,22.51,22.51,22.47,22.49,804100.0,10.9263,10.9263,10.9069,10.9166,804100.0
2008-02-15 11:50:00,22.49,22.5,22.48,22.49,366200.0,10.9166,10.9214,10.9117,10.9166,366200.0
2008-02-15 12:00:00,22.49,22.53,22.49,22.5,1111000.0,10.9166,10.936,10.9166,10.9214,1111000.0
2008-02-15 12:10:00,22.5,22.52,22.49,22.51,310700.0,10.9214,10.9312,10.9166,10.9263,310700.0
2008-02-15 12:20:00,22.51,22.51,22.46,22.47,501200.0,10.9263,10.9263,10.902,10.9069,501200.0
2008-02-15 12:30:00,22.47,22.47,22.41,22.45,767100.0,10.9069,10.9069,10.8778,10.8972,767100.0
2008-02-15 12:40:00,22.46,22.5,22.46,22.5,507100.0,10.902,10.9214,10.902,10.9214,507100.0
2008-02-15 12:50:00,22.5,22.53,22.46,22.52,677100.0,10.9214,10.936,10.902,10.9312,677100.0
2008-02-15 13:00:00,22.51,22.52,22.43,22.46,568500.0,10.9263,10.9312,10.8875,10.902,568500.0
2008-02-15 13:10:00,22.46,22.48,22.44,22.45,651400.0,10.902,10.9117,10.8923,10.8972,651400.0
2008-02-15 13:20:00,22.46,22.47,22.41,22.42,595900.0,10.902,10.9069,10.8778,10.8826,595900.0
2008-02-15 13:30:00,22.42,22.42,22.4,22.41,437100.0,10.8826,10.8826,10.8729,10.8778,437100.0
2008-02-15 13:40:00,22.4,22.45,22.4,22.42,520900.0,10.8729,10.8972,10.8729,10.8826,520900.0
2008-02-15 13:50:00,22.41,22.47,22.41,22.45,565200.0,10.8778,10.9069,10.8778,10.8972,565200.0
2008-02-15 14:00:00,22.45,22.48,22.44,22.45,417300.0,10.8972,10.9117,10.8923,10.8972,417300.0
2008-02-15 14:10:00,22.46,22.47,22.42,22.43,546400.0,10.902,10.9069,10.8826,10.8875,546400.0
2008-02-15 14:20:00,22.44,22.46,22.41,22.42,537300.0,10.8923,10.902,10.8778,10.8826,537300.0
2008-02-15 14:30:00,22.42,22.43,22.39,22.4,675900.0,10.8826,10.8875,10.868,10.8729,675900.0
2008-02-15 14:40:00,22.4,22.4,22.34,22.36,958000.0,10.8729,10.8729,10.8438,10.8535,958000.0
2008-02-15 14:50:00,22.36,22.39,22.36,22.38,652800.0,10.8535,10.868,10.8535,10.8632,652800.0
2008-02-15 15:00:00,22.38,22.41,22.37,22.4,738800.0,10.8632,10.8778,10.8583,10.8729,738800.0
2008-02-15 15:10:00,22.41,22.41,22.38,22.39,678900.0,10.8778,10.8778,10.8632,10.868,678900.0
2008-02-15 15:20:00,22.39,22.4,22.34,22.35,922900.0,10.868,10.8729,10.8438,10.8486,922900.0
2008-02-15 15:30:00,22.35,22.35,22.31,22.33,1120800.0,10.8486,10.8486,10.8292,10.8389,1120800.0
2008-02-15 15:40:00,22.33,22.36,22.31,22.35,1862000.0,10.8389,10.8535,10.8292,10.8486,1862000.0
2008-02-15 15:50:00,22.35,22.37,22.33,22.34,1803000.0,10.8486,10.8583,10.8389,10.8438,1803000.0
2008-02-19 09:30:00,22.5,22.64,22.5,22.58,1928000.0,10.9214,10.9894,10.9214,10.9603,1928000.0
2008-02-19 09:40:00,22.57,22.6,22.51,22.55,741200.0,10.9554,10.97,10.9263,10.9457,741200.0
2008-02-19 09:50:00,22.54,22.57,22.51,22.55,790200.0,10.9409,10.9554,10.9263,10.9457,790200.0
2008-02-19 10:00:00,22.55,22.58,22.51,22.58,903100.0,10.9457,10.9603,10.9263,10.9603,903100.0
2008-02-19 10:10:00,22.58,22.58,22.52,22.58,709800.0,10.9603,10.9603,10.9312,10.9603,709800.0
2008-02-19 10:20:00,22.57,22.62,22.53,22.55,745900.0,10.9554,10.9797,10.936,10.9457,745900.0
2008-02-19 10:30:00,22.54,22.58,22.52,22.58,633700.0,10.9409,10.9603,10.9312,10.9603,633700.0
2008-02-19 10:40:00,22.58,22.6,22.55,22.57,424200.0,10.9603,10.97,10.9457,10.9554,424200.0
2008-02-19 10:50:00,22.57,22.59,22.57,22.59,254300.0,10.9554,10.9651,10.9554,10.9651,254300.0
2008-02-19 11:00:00,22.59,22.61,22.54,22.55,503900.0,10.9651,10.9748,10.9409,10.9457,503900.0
2008-02-19 11:10:00,22.55,22.62,22.53,22.6,727900.0,10.9457,10.9797,10.936,10.97,727900.0
2008-02-19 11:20:00,22.6,22.62,22.56,22.57,627500.0,10.97,10.9797,10.9506,10.9554,627500.0
2008-02-19 11:30:00,22.57,22.61,22.56,22.57,356800.0,10.9554,10.9748,10.9506,10.9554,356800.0
2008-02-19 11:40:00,22.58,22.6,22.56,22.56,273200.0,10.9603,10.97,10.9506,10.9506,273200.0
2008-02-19 11:50:00,22.57,22.6,22.55,22.59,368700.0,10.9554,10.97,10.9457,10.9651,368700.0
2008-02-19 12:00:00,22.59,22.61,22.58,22.6,318300.0,10.9651,10.9748,10.9603,10.97,318300.0
2008-02-19 12:10:00,22.61,22.67,22.6,22.67,891200.0,10.9748,11.004,10.97,11.004,891200.0
2008-02-19 12:20:00,22.67,22.67,22.59,22.61,762700.0,11.004,11.004,10.9651,10.9748,762700.0
2008-02-19 12:30:00,22.6,22.6,22.55,22.57,351300.0,10.97,10.97,10.9457,10.9554,351300.0
2008-02-19 12:40:00,22.56,22.59,22.56,22.59,458800.0,10.9506,10.9651,10.9506,10.9651,458800.0
2008-02-19 12:50:00,22.59,22.59,22.55,22.55,239500.0,10.9651,10.9651,10.9457,10.9457,239500.0
2008-02-19 13:00:00,22.55,22.59,22.55,22.58,357200.0,10.9457,10.9651,10.9457,10.9603,357200.0
2008-02-19 13:10:00,22.57,22.6,22.56,22.6,700800.0,10.9554,10.97,10.9506,10.97,700800.0
2008-02-19 13:20:00,22.6,22.63,22.59,22.6,628400.0,10.97,10.9845,10.9651,10.97,628400.0
2008-02-19 13:30:00,22.6,22.61,22.55,22.56,952400.0,10.97,10.9748,10.9457,10.9506,952400.0
2008-02-19 13:40:00,22.56,22.57,22.55,22.56,523900.0,10.9506,10.9554,10.9457,10.9506,523900.0
2008-02-19 13:50:00,22.56,22.58,22.54,22.56,525300.0,10.9506,10.9603,10.9409,10.9506,525300.0
2008-02-19 14:00:00,22.55,22.57,22.51,22.54,1213200.0,10.9457,10.9554,10.9263,10.9409,1213200.0
2008-02-19 14:10:00,22.53,22.57,22.51,22.52,866500.0,10.936,10.9554,10.9263,10.9312,866500.0
2008-02-19 14:20:00,22.52,22.59,22.51,22.55,991800.0,10.9312,10.9651,10.9263,10.9457,991800.0
2008-02-19 14:30:00,22.56,22.57,22.52,22.53,1223800.0,10.9506,10.9554,10.9312,10.936,1223800.0
2008-02-19 14:40:00,22.53,22.54,22.47,22.5,1208100.0,10.936,10.9409,10.9069,10.9214,1208100.0
2008-02-19 14:50:00,22.51,22.53,22.44,22.44,1128500.0,10.9263,10.936,10.8923,10.8923,1128500.0
2008-02-19 15:00:00,22.43,22.44,22.37,22.43,1457700.0,10.8875,10.8923,10.8583,10.8875,1457700.0
2008-02-19 15:10:00,22.43,22.46,22.42,22.43,773900.0,10.8875,10.902,10.8826,10.8875,773900.0
2008-02-19 15:20:00,22.44,22.45,22.39,22.42,1106100.0,10.8923,10.8972,10.868,10.8826,1106100.0
2008-02-19 15:30:00,22.41,22.43,22.38,22.4,1075200.0,10.8778,10.8875,10.8632,10.8729,1075200.0
2008-02-19 15:40:00,22.4,22.4,22.36,22.36,1222300.0,10.8729,10.8729,10.8535,10.8535,1222300.0
2008-02-19 15:50:00,22.36,22.4,22.33,22.38,2519300.0,10.8535,10.8729,10.8389,10.8632,2519300.0
2008-02-20 09:30:00,22.33,22.33,22.2,22.21,1000500.0,10.8389,10.8389,10.7758,10.7807,1000500.0
2008-02-20 09:40:00,22.22,22.23,22.17,22.21,886800.0,10.7855,10.7904,10.7613,10.7807,886800.0
2008-02-20 09:50:00,22.21,22.26,22.2,22.23,916500.0,10.7807,10.8049,10.7758,10.7904,916500.0
2008-02-20 10:00:00,22.22,22.27,22.2,22.26,808700.0,10.7855,10.8098,10.7758,10.8049,808700.0
2008-02-20 10:10:00,22.26,22.35,22.24,22.35,1297800.0,10.8049,10.8486,10.7952,10.8486,1297800.0
2008-02-20 10:20:00,22.34,22.37,22.28,22.35,2047800.0,10.8438,10.8583,10.8147,10.8486,2047800.0
2008-02-20 10:30:00,22.35,22.36,22.32,22.35,913800.0,10.8486,10.8535,10.8341,10.8486,913800.0
2008-02-20 10:40:00,22.35,22.36,22.3,22.3,794600.0,10.8486,10.8535,10.8244,10.8244,794600.0
2008-02-20 10:50:00,22.31,22.31,22.24,22.25,944700.0,10.8292,10.8292,10.7952,10.8001,944700.0
2008-02-20 11:00:00,22.25,22.3,22.25,22.27,756900.0,10.8001,10.8244,10.8001,10.8098,756900.0
2008-02-20 11:10:00,22.26,22.34,22.26,22.34,513600.0,10.8049,10.8438,10.8049,10.8438,513600.0
2008-02-20 11:20:00,22.34,22.35,22.32,22.34,565500.0,10.8438,10.8486,10.8341,10.8438,565500.0
2008-02-20 11:30:00,22.34,22.35,22.29,22.34,843100.0,10.8438,10.8486,10.8195,10.8438,843100.0
2008-02-20 11:40:00,22.34,22.35,22.3,22.34,563100.0,10.8438,10.8486,10.8244,10.8438,563100.0
2008-02-20 11:50:00,22.34,22.35,22.31,22.34,563000.0,10.8438,10.8486,10.8292,10.8438,563000.0
2008-02-20 12:00:00,22.33,22.4,22.29,22.39,1004200.0,10.8389,10.8729,10.8195,10.868,1004200.0
2008-02-20 12:10:00,22.4,22.47,22.38,22.43,843000.0,10.8729,10.9069,10.8632,10.8875,843000.0
2008-02-20 12:20:00,22.42,22.53,22.42,22.45,1140300.0,10.8826,10.936,10.8826,10.8972,1140300.0
2008-02-20 12:30:00,22.45,22.5,22.44,22.48,572200.0,10.8972,10.9214,10.8923,10.9117,572200.0
2008-02-20 12:40:00,22.48,22.49,22.45,22.45,533900.0,10.9117,10.9166,10.8972,10.8972,533900.0
2008-02-20 12:50:00,22.45,22.49,22.43,22.43,722400.0,10.8972,10.9166,10.8875,10.8875,722400.0
2008-02-20 13:00:00,22.44,22.53,22.42,22.52,1003800.0,10.8923,10.936,10.8826,10.9312,1003800.0
2008-02-20 13:10:00,22.52,22.55,22.5,22.51,392200.0,10.9312,10.9457,10.9214,10.9263,392200.0
2008-02-20 13:20:00,22.51,22.51,22.42,22.44,848200.0,10.9263,10.9263,10.8826,10.8923,848200.0
2008-02-20 13:30:00,22.45,22.45,22.38,22.4,464800.0,10.8972,10.8972,10.8632,10.8729,464800.0
2008-02-20 13:40:00,22.4,22.44,22.38,22.4,431100.0,10.8729,10.8923,10.8632,10.8729,431100.0
2008-02-20 13:50:00,22.4,22.43,22.38,22.38,507500.0,10.8729,10.8875,10.8632,10.8632,507500.0
2008-02-20 14:00:00,22.38,22.46,22.32,22.39,1364400.0,10.8632,10.902,10.8341,10.868,1364400.0
2008-02-20 14:10:00,22.38,22.4,22.3,22.33,957300.0,10.8632,10.8729,10.8244,10.8389,957300.0
2008-02-20 14:20:00,22.33,22.38,22.29,22.38,675000.0,10.8389,10.8632,10.8195,10.8632,675000.0
2008-02-20 14:30:00,22.37,22.41,22.34,22.37,624100.0,10.8583,10.8778,10.8438,10.8583,624100.0
2008-02-20 14:40:00,22.36,22.45,22.35,22.45,812700.0,10.8535,10.8972,10.8486,10.8972,812700.0
2008-02-20 14:50:00,22.44,22.45,22.37,22.44,1276400.0,10.8923,10.8972,10.8583,10.8923,1276400.0
2008-02-20 15:00:00,22.44,22.46,22.41,22.44,734200.0,10.8923,10.902,10.8778,10.8923,734200.0
2008-02-20 15:10:00,22.44,22.5,22.43,22.47,691700.0,10.8923,10.9214,10.8875,10.9069,691700.0
2008-02-20 15:20:00,22.46,22.49,22.44,22.45,466000.0,10.902,10.9166,10.8923,10.8972,466000.0
2008-02-20 15:30:00,22.44,22.47,22.41,22.43,849200.0,10.8923,10.9069,10.8778,10.8875,849200.0
2008-02-20 15:40:00,22.44,22.47,22.35,22.42,746500.0,10.8923,10.9069,10.8486,10.8826,746500.0
2008-02-20 15:50:00,22.42,22.48,22.41,22.46,1076300.0,10.8826,10.9117,10.8778,10.902,1076300.0
2008-02-21 09:30:00,22.67,22.67,22.48,22.57,881600.0,11.004,11.004,10.9117,10.9554,881600.0
2008-02-21 09:40:00,22.57,22.64,22.52,22.55,665700.0,10.9554,10.9894,10.9312,10.9457,665700.0
2008-02-21 09:50:00,22.55,22.56,22.51,22.53,588900.0,10.9457,10.9506,10.9263,10.936,588900.0
2008-02-21 10:00:00,22.53,22.54,22.45,22.53,755700.0,10.936,10.9409,10.8972,10.936,755700.0
2008-02-21 10:10:00,22.54,22.55,22.51,22.55,703200.0,10.9409,10.9457,10.9263,10.9457,703200.0
2008-02-21 10:20:00,22.55,22.61,22.55,22.59,1131500.0,10.9457,10.9748,10.9457,10.9651,1131500.0
2008-02-21 10:30:00,22.59,22.61,22.55,22.58,630200.0,10.9651,10.9748,10.9457,10.9603,630200.0
2008-02-21 10:40:00,22.57,22.64,22.54,22.64,661500.0,10.9554,10.9894,10.9409,10.9894,661500.0
2008-02-21 10:50:00,22.63,22.63,22.53,22.53,666400.0,10.9845,10.9845,10.936,10.936,666400.0
2008-02-21 11:00:00,22.53,22.59,22.53,22.56,818000.0,10.936,10.9651,10.936,10.9506,818000.0
2008-02-21 11:10:00,22.56,22.63,22.55,22.62,766200.0,10.9506,10.9845,10.9457,10.9797,766200.0
2008-02-21 11:20:00,22.62,22.63,22.55,22.58,504400.0,10.9797,10.9845,10.9457,10.9603,504400.0
2008-02-21 11:30:00,22.57,22.58,22.52,22.53,456900.0,10.9554,10.9603,10.9312,10.936,456900.0
2008-02-21 11:40:00,22.53,22.55,22.5,22.52,523700.0,10.936,10.9457,10.9214,10.9312,523700.0
2008-02-21 11:50:00,22.52,22.53,22.46,22.46,791500.0,10.9312,10.936,10.902,10.902,791500.0
2008-02-21 12:00:00,22.46,22.47,22.42,22.43,467100.0,10.902,10.9069,10.8826,10.8875,467100.0
2008-02-21 12:10:00,22.43,22.44,22.4,22.41,396100.0,10.8875,10.8923,10.8729,10.8778,396100.0
2008-02-21 12:20:00,22.41,22.42,22.36,22.41,578300.0,10.8778,10.8826,10.8535,10.8778,578300.0
2008-02-21 12:30:00,22.42,22.43,22.38,22.42,455700.0,10.8826,10.8875,10.8632,10.8826,455700.0
2008-02-21 12:40:00,22.42,22.45,22.41,22.42,337900.0,10.8826,10.8972,10.8778,10.8826,337900.0
2008-02-21 12:50:00,22.42,22.47,22.42,22.47,542800.0,10.8826,10.9069,10.8826,10.9069,542800.0
2008-02-21 13:00:00,22.47,22.49,22.44,22.47,621600.0,10.9069,10.9166,10.8923,10.9069,621600.0
2008-02-21 13:10:00,22.48,22.48,22.38,22.4,438600.0,10.9117,10.9117,10.8632,10.8729,438600.0
2008-02-21 13:20:00,22.4,22.4,22.36,22.39,285900.0,10.8729,10.8729,10.8535,10.868,285900.0
2008-02-21 13:30:00,22.39,22.4,22.32,22.32,545600.0,10.868,10.8729,10.8341,10.8341,545600.0
2008-02-21 13:40:00,22.32,22.38,22.31,22.37,901400.0,10.8341,10.8632,10.8292,10.8583,901400.0
2008-02-21 13:50:00,22.36,22.42,22.36,22.39,968600.0,10.8535,10.8826,10.8535,10.868,968600.0
2008-02-21 14:00:00,22.39,22.47,22.37,22.44,1220200.0,10.868,10.9069,10.8583,10.8923,1220200.0
2008-02-21 14:10:00,22.44,22.48,22.41,22.47,965000.0,10.8923,10.9117,10.8778,10.9069,965000.0
2008-02-21 14:20:00,22.48,22.52,22.44,22.5,1009700.0,10.9117,10.9312,10.8923,10.9214,1009700.0
2008-02-21 14:30:00,22.5,22.53,22.45,22.51,861800.0,10.9214,10.936,10.8972,10.9263,861800.0
2008-02-21 14:40:00,22.5,22.51,22.45,22.49,517300.0,10.9214,10.9263,10.8972,10.9166,517300.0
2008-02-21 14:50:00,22.49,22.54,22.48,22.52,644700.0,10.9166,10.9409,10.9117,10.9312,644700.0
2008-02-21 15:00:00,22.52,22.53,22.39,22.45,906300.0,10.9312,10.936,10.868,10.8972,906300.0
2008-02-21 15:10:00,22.44,22.46,22.4,22.45,857200.0,10.8923,10.902,10.8729,10.8972,857200.0
2008-02-21 15:20:00,22.44,22.5,22.42,22.44,1501400.0,10.8923,10.9214,10.8826,10.8923,1501400.0
2008-02-21 15:30:00,22.44,22.48,22.35,22.36,1569900.0,10.8923,10.9117,10.8486,10.8535,1569900.0
2008-02-21 15:40:00,22.36,22.41,22.33,22.39,2514400.0,10.8535,10.8778,10.8389,10.868,2514400.0
2008-02-21 15:50:00,22.4,22.4,22.33,22.39,2608100.0,10.8729,10.8729,10.8389,10.868,2608100.0
2008-02-22 09:30:00,22.5,22.52,22.43,22.49,924500.0,10.9214,10.9312,10.8875,10.9166,924500.0
2008-02-22 09:40:00,22.49,22.57,22.46,22.56,690500.0,10.9166,10.9554,10.902,10.9506,690500.0
2008-02-22 09:50:00,22.57,22.59,22.45,22.46,835500.0,10.9554,10.9651,10.8972,10.902,835500.0
2008-02-22 10:00:00,22.46,22.47,22.4,22.43,780700.0,10.902,10.9069,10.8729,10.8875,780700.0
2008-02-22 10:10:00,22.43,22.43,22.37,22.37,559900.0,10.8875,10.8875,10.8583,10.8583,559900.0
2008-02-22 10:20:00,22.37,22.38,22.32,22.37,1043000.0,10.8583,10.8632,10.8341,10.8583,1043000.0
2008-02-22 10:30:00,22.37,22.39,22.3,22.3,723000.0,10.8583,10.868,10.8244,10.8244,723000.0
2008-02-22 10:40:00,22.31,22.34,22.29,22.34,839900.0,10.8292,10.8438,10.8195,10.8438,839900.0
2008-02-22 10:50:00,22.33,22.34,22.25,22.25,1006000.0,10.8389,10.8438,10.8001,10.8001,1006000.0
2008-02-22 11:00:00,22.25,22.3,22.24,22.24,1183900.0,10.8001,10.8244,10.7952,10.7952,1183900.0
2008-02-22 11:10:00,22.25,22.31,22.22,22.3,512900.0,10.8001,10.8292,10.7855,10.8244,512900.0
2008-02-22 11:20:00,22.3,22.33,22.29,22.3,363800.0,10.8244,10.8389,10.8195,10.8244,363800.0
2008-02-22 11:30:00,22.3,22.32,22.28,22.31,267300.0,10.8244,10.8341,10.8147,10.8292,267300.0
2008-02-22 11:40:00,22.3,22.31,22.26,22.27,294000.0,10.8244,10.8292,10.8049,10.8098,294000.0
2008-02-22 11:50:00,22.27,22.29,22.25,22.27,618300.0,10.8098,10.8195,10.8001,10.8098,618300.0
2008-02-22 12:00:00,22.26,22.27,22.24,22.24,287800.0,10.8049,10.8098,10.7952,10.7952,287800.0
2008-02-22 12:10:00,22.25,22.25,22.22,22.23,383400.0,10.8001,10.8001,10.7855,10.7904,383400.0
2008-02-22 12:20:00,22.23,22.24,22.22,22.24,240900.0,10.7904,10.7952,10.7855,10.7952,240900.0
2008-02-22 12:30:00,22.24,22.24,22.21,22.22,351200.0,10.7952,10.7952,10.7807,10.7855,351200.0
2008-02-22 12:40:00,22.23,22.25,22.21,22.22,500500.0,10.7904,10.8001,10.7807,10.7855,500500.0
2008-02-22 12:50:00,22.21,22.25,22.21,22.23,583700.0,10.7807,10.8001,10.7807,10.7904,583700.0
2008-02-22 13:00:00,22.24,22.25,22.22,22.22,669800.0,10.7952,10.8001,10.7855,10.7855,669800.0
2008-02-22 13:10:00,22.23,22.28,22.22,22.26,435800.0,10.7904,10.8147,10.7855,10.8049,435800.0
2008-02-22 13:20:00,22.26,22.26,22.21,22.21,788600.0,10.8049,10.8049,10.7807,10.7807,788600.0
2008-02-22 13:30:00,22.21,22.23,22.2,22.23,460900.0,10.7807,10.7904,10.7758,10.7904,460900.0
2008-02-22 13:40:00,22.23,22.23,22.2,22.22,396700.0,10.7904,10.7904,10.7758,10.7855,396700.0
2008-02-22 13:50:00,22.22,22.25,22.21,22.25,420400.0,10.7855,10.8001,10.7807,10.8001,420400.0
2008-02-22 14:00:00,22.25,22.25,22.22,22.24,427800.0,10.8001,10.8001,10.7855,10.7952,427800.0
2008-02-22 14:10:00,22.23,22.24,22.21,22.21,299700.0,10.7904,10.7952,10.7807,10.7807,299700.0
2008-02-22 14:20:00,22.21,22.22,22.19,22.19,588300.0,10.7807,10.7855,10.771,10.771,588300.0
2008-02-22 14:30:00,22.19,22.23,22.18,22.22,451700.0,10.771,10.7904,10.7661,10.7855,451700.0
2008-02-22 14:40:00,22.22,22.25,22.21,22.23,376900.0,10.7855,10.8001,10.7807,10.7904,376900.0
2008-02-22 14:50:00,22.23,22.27,22.2,22.24,767100.0,10.7904,10.8098,10.7758,10.7952,767100.0
2008-02-22 15:00:00,22.24,22.26,22.22,22.22,795200.0,10.7952,10.8049,10.7855,10.7855,795200.0
2008-02-22 15:10:00,22.22,22.23,22.16,22.16,992300.0,10.7855,10.7904,10.7564,10.7564,992300.0
2008-02-22 15:20:00,22.17,22.28,22.16,22.27,1121100.0,10.7613,10.8147,10.7564,10.8098,1121100.0
2008-02-22 15:30:00,22.27,22.39,22.27,22.34,2652100.0,10.8098,10.868,10.8098,10.8438,2652100.0
2008-02-22 15:40:00,22.34,22.44,22.31,22.42,1484900.0,10.8438,10.8923,10.8292,10.8826,1484900.0
2008-02-22 15:50:00,22.43,22.53,22.38,22.52,2139900.0,10.8875,10.936,10.8632,10.9312,2139900.0
2008-02-25 09:30:00,22.5,22.65,22.5,22.59,1390000.0,10.9214,10.9943,10.9214,10.9651,1390000.0
2008-02-25 09:40:00,22.6,22.63,22.58,22.61,543800.0,10.97,10.9845,10.9603,10.9748,543800.0
2008-02-25 09:50:00,22.61,22.62,22.59,22.6,295700.0,10.9748,10.9797,10.9651,10.97,295700.0
2008-02-25 10:00:00,22.6,22.65,22.57,22.64,1010800.0,10.97,10.9943,10.9554,10.9894,1010800.0
2008-02-25 10:10:00,22.64,22.67,22.6,22.61,460300.0,10.9894,11.004,10.97,10.9748,460300.0
2008-02-25 10:20:00,22.6,22.62,22.58,22.61,400800.0,10.97,10.9797,10.9603,10.9748,400800.0
2008-02-25 10:30:00,22.6,22.61,22.54,22.54,789300.0,10.97,10.9748,10.9409,10.9409,789300.0
2008-02-25 10:40:00,22.54,22.58,22.52,22.58,545600.0,10.9409,10.9603,10.9312,10.9603,545600.0
2008-02-25 10:50:00,22.57,22.61,22.56,22.6,1083600.0,10.9554,10.9748,10.9506,10.97,1083600.0
2008-02-25 11:00:00,22.6,22.67,22.59,22.65,1180500.0,10.97,11.004,10.9651,10.9943,1180500.0
2008-02-25 11:10:00,22.65,22.7,22.65,22.7,788500.0,10.9943,11.0185,10.9943,11.0185,788500.0
2008-02-25 11:20:00,22.7,22.74,22.66,22.67,1086800.0,11.0185,11.0379,10.9991,11.004,1086800.0
2008-02-25 11:30:00,22.67,22.69,22.65,22.65,383400.0,11.004,11.0137,10.9943,10.9943,383400.0
2008-02-25 11:40:00,22.65,22.68,22.64,22.65,580600.0,10.9943,11.0088,10.9894,10.9943,580600.0
2008-02-25 11:50:00,22.65,22.68,22.61,22.62,588700.0,10.9943,11.0088,10.9748,10.9797,588700.0
2008-02-25 12:00:00,22.62,22.68,22.62,22.66,564200.0,10.9797,11.0088,10.9797,10.9991,564200.0
2008-02-25 12:10:00,22.66,22.67,22.63,22.63,474500.0,10.9991,11.004,10.9845,10.9845,474500.0
2008-02-25 12:20:00,22.64,22.64,22.6,22.63,422700.0,10.9894,10.9894,10.97,10.9845,422700.0
2008-02-25 12:30:00,22.62,22.64,22.62,22.63,138400.0,10.9797,10.9894,10.9797,10.9845,138400.0
2008-02-25 12:40:00,22.62,22.67,22.62,22.65,349800.0,10.9797,11.004,10.9797,10.9943,349800.0
2008-02-25 12:50:00,22.65,22.68,22.65,22.67,370600.0,10.9943,11.0088,10.9943,11.004,370600.0
2008-02-25 13:00:00,22.68,22.72,22.66,22.67,519200.0,11.0088,11.0282,10.9991,11.004,519200.0
2008-02-25 13:10:00,22.67,22.7,22.64,22.67,531000.0,11.004,11.0185,10.9894,11.004,531000.0
2008-02-25 13:20:00,22.68,22.68,22.62,22.65,826400.0,11.0088,11.0088,10.9797,10.9943,826400.0
2008-02-25 13:30:00,22.66,22.66,22.6,22.63,887500.0,10.9991,10.9991,10.97,10.9845,887500.0
2008-02-25 13:40:00,22.63,22.66,22.6,22.65,817400.0,10.9845,10.9991,10.97,10.9943,817400.0
2008-02-25 13:50:00,22.65,22.69,22.63,22.66,634000.0,10.9943,11.0137,10.9845,10.9991,634000.0
2008-02-25 14:00:00,22.67,22.68,22.63,22.64,1096900.0,11.004,11.0088,10.9845,10.9894,1096900.0
2008-02-25 14:10:00,22.64,22.71,22.63,22.7,780100.0,10.9894,11.0234,10.9845,11.0185,780100.0
2008-02-25 14:20:00,22.7,22.8,22.65,22.8,1523900.0,11.0185,11.0671,10.9943,11.0671,1523900.0
2008-02-25 14:30:00,22.79,22.82,22.7,22.72,1368000.0,11.0622,11.0768,11.0185,11.0282,1368000.0
2008-02-25 14:40:00,22.72,22.76,22.65,22.67,1203800.0,11.0282,11.0476,10.9943,11.004,1203800.0
2008-02-25 14:50:00,22.68,22.74,22.65,22.72,1525500.0,11.0088,11.0379,10.9943,11.0282,1525500.0
2008-02-25 15:00:00,22.72,22.76,22.7,22.72,733000.0,11.0282,11.0476,11.0185,11.0282,733000.0
2008-02-25 15:10:00,22.72,22.72,22.64,22.66,1115500.0,11.0282,11.0282,10.9894,10.9991,1115500.0
2008-02-25 15:20:00,22.66,22.72,22.65,22.72,1000200.0,10.9991,11.0282,10.9943,11.0282,1000200.0
2008-02-25 15:30:00,22.72,22.76,22.69,22.76,1404000.0,11.0282,11.0476,11.0137,11.0476,1404000.0
2008-02-25 15:40:00,22.76,22.81,22.74,22.75,1958800.0,11.0476,11.0719,11.0379,11.0428,1958800.0
2008-02-25 15:50:00,22.76,22.82,22.74,22.79,2174900.0,11.0476,11.0768,11.0379,11.0622,2174900.0
2008-02-26 09:30:00,22.64,22.81,22.63,22.8,1345600.0,10.9894,11.0719,10.9845,11.0671,1345600.0
2008-02-26 09:40:00,22.8,22.85,22.77,22.82,1108500.0,11.0671,11.0913,11.0525,11.0768,1108500.0
2008-02-26 09:50:00,22.82,22.83,22.75,22.76,706100.0,11.0768,11.0816,11.0428,11.0476,706100.0
2008-02-26 10:00:00,22.76,22.77,22.7,22.75,838000.0,11.0476,11.0525,11.0185,11.0428,838000.0
2008-02-26 10:10:00,22.74,22.76,22.72,22.73,673300.0,11.0379,11.0476,11.0282,11.0331,673300.0
2008-02-26 10:20:00,22.72,22.75,22.71,22.73,522700.0,11.0282,11.0428,11.0234,11.0331,522700.0
2008-02-26 10:30:00,22.74,22.75,22.71,22.74,423700.0,11.0379,11.0428,11.0234,11.0379,423700.0
2008-02-26 10:40:00,22.74,22.77,22.72,22.76,1224800.0,11.0379,11.0525,11.0282,11.0476,1224800.0
2008-02-26 10:50:00,22.75,22.83,22.72,22.79,1138200.0,11.0428,11.0816,11.0282,11.0622,1138200.0
2008-02-26 11:00:00,22.79,22.83,22.77,22.79,838600.0,11.0622,11.0816,11.0525,11.0622,838600.0
2008-02-26 11:10:00,22.79,22.81,22.77,22.78,1164300.0,11.0622,11.0719,11.0525,11.0574,1164300.0
2008-02-26 11:20:00,22.79,22.8,22.75,22.76,1001600.0,11.0622,11.0671,11.0428,11.0476,1001600.0
2008-02-26 11:30:00,22.77,22.79,22.75,22.77,545100.0,11.0525,11.0622,11.0428,11.0525,545100.0
2008-02-26 11:40:00,22.77,22.78,22.74,22.75,749700.0,11.0525,11.0574,11.0379,11.0428,749700.0
2008-02-26 11:50:00,22.76,22.78,22.73,22.78,527000.0,11.0476,11.0574,11.0331,11.0574,527000.0
2008-02-26 12:00:00,22.78,22.8,22.75,22.78,619200.0,11.0574,11.0671,11.0428,11.0574,619200.0
2008-02-26 12:10:00,22.79,22.85,22.77,22.85,809600.0,11.0622,11.0913,11.0525,11.0913,809600.0
2008-02-26 12:20:00,22.84,22.92,22.84,22.85,1180800.0,11.0865,11.1253,11.0865,11.0913,1180800.0
2008-02-26 12:30:00,22.86,22.88,22.83,22.88,362900.0,11.0962,11.1059,11.0816,11.1059,362900.0
2008-02-26 12:40:00,22.88,22.89,22.84,22.88,341300.0,11.1059,11.1107,11.0865,11.1059,341300.0
2008-02-26 12:50:00,22.88,22.91,22.87,22.89,352800.0,11.1059,11.1205,11.101,11.1107,352800.0
2008-02-26 13:00:00,22.9,22.92,22.89,22.91,564600.0,11.1156,11.1253,11.1107,11.1205,564600.0
2008-02-26 13:10:00,22.92,22.92,22.86,22.88,410400.0,11.1253,11.1253,11.0962,11.1059,410400.0
2008-02-26 13:20:00,22.87,22.88,22.83,22.84,457600.0,11.101,11.1059,11.0816,11.0865,457600.0
2008-02-26 13:30:00,22.85,22.85,22.81,22.84,559200.0,11.0913,11.0913,11.0719,11.0865,559200.0
2008-02-26 13:40:00,22.85,22.86,22.83,22.84,388500.0,11.0913,11.0962,11.0816,11.0865,388500.0
2008-02-26 13:50:00,22.85,22.87,22.78,22.8,701100.0,11.0913,11.101,11.0574,11.0671,701100.0
2008-02-26 14:00:00,22.8,22.85,22.8,22.84,608100.0,11.0671,11.0913,11.0671,11.0865,608100.0
2008-02-26 14:10:00,22.85,22.89,22.82,22.88,726500.0,11.0913,11.1107,11.0768,11.1059,726500.0
2008-02-26 14:20:00,22.89,22.9,22.87,22.87,665000.0,11.1107,11.1156,11.101,11.101,665000.0
2008-02-26 14:30:00,22.88,22.88,22.87,22.88,429600.0,11.1059,11.1059,11.101,11.1059,429600.0
2008-02-26 14:40:00,22.88,22.88,22.83,22.84,733300.0,11.1059,11.1059,11.0816,11.0865,733300.0
2008-02-26 14:50:00,22.85,22.88,22.83,22.86,1178500.0,11.0913,11.1059,11.0816,11.0962,1178500.0
2008-02-26 15:00:00,22.86,22.87,22.79,22.81,1061300.0,11.0962,11.101,11.0622,11.0719,1061300.0
2008-02-26 15:10:00,22.81,22.84,22.78,22.8,753200.0,11.0719,11.0865,11.0574,11.0671,753200.0
2008-02-26 15:20:00,22.81,22.81,22.77,22.8,1274900.0,11.0719,11.0719,11.0525,11.0671,1274900.0
2008-02-26 15:30:00,22.8,22.84,22.77,22.79,1385900.0,11.0671,11.0865,11.0525,11.0622,1385900.0
2008-02-26 15:40:00,22.79,22.8,22.75,22.79,1065100.0,11.0622,11.0671,11.0428,11.0622,1065100.0
2008-02-26 15:50:00,22.79,22.9,22.76,22.82,1632900.0,11.0622,11.1156,11.0476,11.0768,1632900.0
2008-02-27 09:30:00,22.79,22.88,22.75,22.82,1074500.0,11.0622,11.1059,11.0428,11.0768,1074500.0
2008-02-27 09:40:00,22.82,22.83,22.75,22.76,1804500.0,11.0768,11.0816,11.0428,11.0476,1804500.0
2008-02-27 09:50:00,22.76,22.8,22.72,22.79,1617700.0,11.0476,11.0671,11.0282,11.0622,1617700.0
2008-02-27 10:00:00,22.79,22.81,22.75,22.78,1461900.0,11.0622,11.0719,11.0428,11.0574,1461900.0
2008-02-27 10:10:00,22.78,22.79,22.72,22.72,461900.0,11.0574,11.0622,11.0282,11.0282,461900.0
2008-02-27 10:20:00,22.73,22.73,22.62,22.62,804800.0,11.0331,11.0331,10.9797,10.9797,804800.0
2008-02-27 10:30:00,22.62,22.64,22.6,22.61,532500.0,10.9797,10.9894,10.97,10.9748,532500.0
2008-02-27 10:40:00,22.61,22.77,22.61,22.73,1143500.0,10.9748,11.0525,10.9748,11.0331,1143500.0
2008-02-27 10:50:00,22.72,22.75,22.65,22.66,895800.0,11.0282,11.0428,10.9943,10.9991,895800.0
2008-02-27 11:00:00,22.65,22.75,22.65,22.72,586400.0,10.9943,11.0428,10.9943,11.0282,586400.0
2008-02-27 11:10:00,22.73,22.75,22.69,22.73,877200.0,11.0331,11.0428,11.0137,11.0331,877200.0
2008-02-27 11:20:00,22.73,22.77,22.72,22.75,548700.0,11.0331,11.0525,11.0282,11.0428,548700.0
2008-02-27 11:30:00,22.75,22.79,22.74,22.78,283100.0,11.0428,11.0622,11.0379,11.0574,283100.0
2008-02-27 11:40:00,22.79,22.82,22.78,22.81,226500.0,11.0622,11.0768,11.0574,11.0719,226500.0
2008-02-27 11:50:00,22.82,22.82,22.78,22.81,464100.0,11.0768,11.0768,11.0574,11.0719,464100.0
2008-02-27 12:00:00,22.81,22.81,22.65,22.75,691600.0,11.0719,11.0719,10.9943,11.0428,691600.0
2008-02-27 12:10:00,22.75,22.75,22.72,22.74,389300.0,11.0428,11.0428,11.0282,11.0379,389300.0
2008-02-27 12:20:00,22.74,22.74,22.71,22.71,299500.0,11.0379,11.0379,11.0234,11.0234,299500.0
2008-02-27 12:30:00,22.72,22.74,22.71,22.74,113100.0,11.0282,11.0379,11.0234,11.0379,113100.0
2008-02-27 12:40:00,22.74,22.75,22.73,22.74,131400.0,11.0379,11.0428,11.0331,11.0379,131400.0
2008-02-27 12:50:00,22.74,22.77,22.71,22.71,420400.0,11.0379,11.0525,11.0234,11.0234,420400.0
2008-02-27 13:00:00,22.71,22.73,22.71,22.72,218100.0,11.0234,11.0331,11.0234,11.0282,218100.0
2008-02-27 13:10:00,22.71,22.75,22.71,22.74,243400.0,11.0234,11.0428,11.0234,11.0379,243400.0
2008-02-27 13:20:00,22.74,22.77,22.74,22.76,215200.0,11.0379,11.0525,11.0379,11.0476,215200.0
2008-02-27 13:30:00,22.77,22.77,22.7,22.72,370500.0,11.0525,11.0525,11.0185,11.0282,370500.0
2008-02-27 13:40:00,22.72,22.78,22.71,22.77,377900.0,11.0282,11.0574,11.0234,11.0525,377900.0
2008-02-27 13:50:00,22.78,22.8,22.75,22.76,319700.0,11.0574,11.0671,11.0428,11.0476,319700.0
2008-02-27 14:00:00,22.76,22.76,22.69,22.74,367500.0,11.0476,11.0476,11.0137,11.0379,367500.0
2008-02-27 14:10:00,22.74,22.74,22.71,22.73,244600.0,11.0379,11.0379,11.0234,11.0331,244600.0
2008-02-27 14:20:00,22.72,22.72,22.65,22.65,388400.0,11.0282,11.0282,10.9943,10.9943,388400.0
2008-02-27 14:30:00,22.66,22.7,22.64,22.66,424200.0,10.9991,11.0185,10.9894,10.9991,424200.0
2008-02-27 14:40:00,22.65,22.73,22.65,22.72,518700.0,10.9943,11.0331,10.9943,11.0282,518700.0
2008-02-27 14:50:00,22.73,22.76,22.7,22.75,545300.0,11.0331,11.0476,11.0185,11.0428,545300.0
2008-02-27 15:00:00,22.76,22.76,22.71,22.73,538800.0,11.0476,11.0476,11.0234,11.0331,538800.0
2008-02-27 15:10:00,22.73,22.75,22.71,22.74,379600.0,11.0331,11.0428,11.0234,11.0379,379600.0
2008-02-27 15:20:00,22.75,22.77,22.7,22.75,439100.0,11.0428,11.0525,11.0185,11.0428,439100.0
2008-02-27 15:30:00,22.76,22.76,22.71,22.71,426500.0,11.0476,11.0476,11.0234,11.0234,426500.0
2008-02-27 15:40:00,22.71,22.73,22.68,22.73,1126700.0,11.0234,11.0331,11.0088,11.0331,1126700.0
2008-02-27 15:50:00,22.73,22.75,22.7,22.72,1725700.0,11.0331,11.0428,11.0185,11.0282,1725700.0
2008-02-28 09:30:00,22.75,22.78,22.58,22.65,1801200.0,11.0428,11.0574,10.9603,10.9943,1801200.0
2008-02-28 09:40:00,22.64,22.7,22.63,22.69,849800.0,10.9894,11.0185,10.9845,11.0137,849800.0
2008-02-28 09:50:00,22.7,22.8,22.69,22.71,1409900.0,11.0185,11.0671,11.0137,11.0234,1409900.0
2008-02-28 10:00:00,22.72,22.76,22.66,22.67,763500.0,11.0282,11.0476,10.9991,11.004,763500.0
2008-02-28 10:10:00,22.67,22.74,22.66,22.72,729100.0,11.004,11.0379,10.9991,11.0282,729100.0
2008-02-28 10:20:00,22.71,22.72,22.66,22.68,798900.0,11.0234,11.0282,10.9991,11.0088,798900.0
2008-02-28 10:30:00,22.69,22.69,22.6,22.63,521400.0,11.0137,11.0137,10.97,10.9845,521400.0
2008-02-28 10:40:00,22.62,22.64,22.58,22.6,454300.0,10.9797,10.9894,10.9603,10.97,454300.0
2008-02-28 10:50:00,22.59,22.61,22.56,22.6,497100.0,10.9651,10.9748,10.9506,10.97,497100.0
2008-02-28 11:00:00,22.6,22.61,22.51,22.59,891400.0,10.97,10.9748,10.9263,10.9651,891400.0
2008-02-28 11:10:00,22.58,22.61,22.54,22.61,948200.0,10.9603,10.9748,10.9409,10.9748,948200.0
2008-02-28 11:20:00,22.6,22.62,22.57,22.61,362600.0,10.97,10.9797,10.9554,10.9748,362600.0
2008-02-28 11:30:00,22.61,22.63,22.59,22.63,402400.0,10.9748,10.9845,10.9651,10.9845,402400.0
2008-02-28 11:40:00,22.63,22.64,22.61,22.62,321600.0,10.9845,10.9894,10.9748,10.9797,321600.0
2008-02-28 11:50:00,22.63,22.66,22.61,22.64,382300.0,10.9845,10.9991,10.9748,10.9894,382300.0
2008-02-28 12:00:00,22.64,22.65,22.59,22.6,336800.0,10.9894,10.9943,10.9651,10.97,336800.0
2008-02-28 12:10:00,22.6,22.6,22.55,22.58,411200.0,10.97,10.97,10.9457,10.9603,411200.0
2008-02-28 12:20:00,22.58,22.6,22.51,22.52,660800.0,10.9603,10.97,10.9263,10.9312,660800.0
2008-02-28 12:30:00,22.52,22.53,22.5,22.52,382700.0,10.9312,10.936,10.9214,10.9312,382700.0
2008-02-28 12:40:00,22.52,22.53,22.49,22.53,518400.0,10.9312,10.936,10.9166,10.936,518400.0
2008-02-28 12:50:00,22.52,22.53,22.5,22.5,250100.0,10.9312,10.936,10.9214,10.9214,250100.0
2008-02-28 13:00:00,22.5,22.52,22.47,22.52,504500.0,10.9214,10.9312,10.9069,10.9312,504500.0
2008-02-28 13:10:00,22.53,22.53,22.5,22.5,322500.0,10.936,10.936,10.9214,10.9214,322500.0
2008-02-28 13:20:00,22.5,22.51,22.45,22.45,690800.0,10.9214,10.9263,10.8972,10.8972,690800.0
2008-02-28 13:30:00,22.45,22.48,22.43,22.44,530000.0,10.8972,10.9117,10.8875,10.8923,530000.0
2008-02-28 13:40:00,22.43,22.47,22.43,22.46,384000.0,10.8875,10.9069,10.8875,10.902,384000.0
2008-02-28 13:50:00,22.47,22.5,22.45,22.5,220000.0,10.9069,10.9214,10.8972,10.9214,220000.0
2008-02-28 14:00:00,22.5,22.52,22.45,22.51,571200.0,10.9214,10.9312,10.8972,10.9263,571200.0
2008-02-28 14:10:00,22.51,22.56,22.49,22.55,562700.0,10.9263,10.9506,10.9166,10.9457,562700.0
2008-02-28 14:20:00,22.55,22.6,22.55,22.59,517700.0,10.9457,10.97,10.9457,10.9651,517700.0
2008-02-28 14:30:00,22.59,22.6,22.57,22.57,268300.0,10.9651,10.97,10.9554,10.9554,268300.0
2008-02-28 14:40:00,22.57,22.6,22.55,22.57,373200.0,10.9554,10.97,10.9457,10.9554,373200.0
2008-02-28 14:50:00,22.58,22.61,22.57,22.6,427400.0,10.9603,10.9748,10.9554,10.97,427400.0
2008-02-28 15:00:00,22.6,22.6,22.53,22.54,676700.0,10.97,10.97,10.936,10.9409,676700.0
2008-02-28 15:10:00,22.54,22.55,22.5,22.53,416100.0,10.9409,10.9457,10.9214,10.936,416100.0
2008-02-28 15:20:00,22.53,22.55,22.46,22.47,1095900.0,10.936,10.9457,10.902,10.9069,1095900.0
2008-02-28 15:30:00,22.48,22.49,22.46,22.48,850000.0,10.9117,10.9166,10.902,10.9117,850000.0
2008-02-28 15:40:00,22.47,22.55,22.46,22.55,914000.0,10.9069,10.9457,10.902,10.9457,914000.0
2008-02-28 15:50:00,22.54,22.58,22.53,22.56,1359300.0,10.9409,10.9603,10.936,10.9506,1359300.0
2008-02-29 09:30:00,22.65,22.67,22.4,22.41,1913700.0,10.9943,11.004,10.8729,10.8778,1913700.0
2008-02-29 09:40:00,22.42,22.43,22.32,22.35,3115800.0,10.8826,10.8875,10.8341,10.8486,3115800.0
2008-02-29 09:50:00,22.34,22.39,22.31,22.35,1212200.0,10.8438,10.868,10.8292,10.8486,1212200.0
2008-02-29 10:00:00,22.35,22.37,22.33,22.34,1149200.0,10.8486,10.8583,10.8389,10.8438,1149200.0
2008-02-29 10:10:00,22.34,22.35,22.26,22.28,1050900.0,10.8438,10.8486,10.8049,10.8147,1050900.0
2008-02-29 10:20:00,22.28,22.33,22.26,22.31,1209600.0,10.8147,10.8389,10.8049,10.8292,1209600.0
2008-02-29 10:30:00,22.31,22.33,22.3,22.32,1048500.0,10.8292,10.8389,10.8244,10.8341,1048500.0
2008-02-29 10:40:00,22.33,22.34,22.3,22.33,1054300.0,10.8389,10.8438,10.8244,10.8389,1054300.0
2008-02-29 10:50:00,22.33,22.41,22.33,22.39,1040300.0,10.8389,10.8778,10.8389,10.868,1040300.0
2008-02-29 11:00:00,22.39,22.4,22.36,22.4,770400.0,10.868,10.8729,10.8535,10.8729,770400.0
2008-02-29 11:10:00,22.39,22.41,22.34,22.36,1163400.0,10.868,10.8778,10.8438,10.8535,1163400.0
2008-02-29 11:20:00,22.36,22.4,22.36,22.39,325300.0,10.8535,10.8729,10.8535,10.868,325300.0
2008-02-29 11:30:00,22.39,22.41,22.39,22.39,488800.0,10.868,10.8778,10.868,10.868,488800.0
2008-02-29 11:40:00,22.4,22.4,22.38,22.4,424400.0,10.8729,10.8729,10.8632,10.8729,424400.0
2008-02-29 11:50:00,22.39,22.4,22.36,22.39,569400.0,10.868,10.8729,10.8535,10.868,569400.0
2008-02-29 12:00:00,22.38,22.4,22.36,22.38,925000.0,10.8632,10.8729,10.8535,10.8632,925000.0
2008-02-29 12:10:00,22.38,22.4,22.37,22.39,500200.0,10.8632,10.8729,10.8583,10.868,500200.0
2008-02-29 12:20:00,22.39,22.44,22.39,22.44,285800.0,10.868,10.8923,10.868,10.8923,285800.0
2008-02-29 12:30:00,22.44,22.45,22.43,22.44,434400.0,10.8923,10.8972,10.8875,10.8923,434400.0
2008-02-29 12:40:00,22.45,22.45,22.4,22.4,643600.0,10.8972,10.8972,10.8729,10.8729,643600.0
2008-02-29 12:50:00,22.41,22.43,22.4,22.41,397000.0,10.8778,10.8875,10.8729,10.8778,397000.0
2008-02-29 13:00:00,22.41,22.44,22.4,22.43,539400.0,10.8778,10.8923,10.8729,10.8875,539400.0
2008-02-29 13:10:00,22.43,22.43,22.4,22.41,352100.0,10.8875,10.8875,10.8729,10.8778,352100.0
2008-02-29 13:20:00,22.41,22.42,22.39,22.4,493600.0,10.8778,10.8826,10.868,10.8729,493600.0
2008-02-29 13:30:00,22.4,22.4,22.33,22.35,698400.0,10.8729,10.8729,10.8389,10.8486,698400.0
2008-02-29 13:40:00,22.35,22.37,22.32,22.35,613400.0,10.8486,10.8583,10.8341,10.8486,613400.0
2008-02-29 13:50:00,22.35,22.35,22.32,22.32,488200.0,10.8486,10.8486,10.8341,10.8341,488200.0
2008-02-29 14:00:00,22.32,22.33,22.3,22.3,370600.0,10.8341,10.8389,10.8244,10.8244,370600.0
2008-02-29 14:10:00,22.31,22.31,22.27,22.28,602500.0,10.8292,10.8292,10.8098,10.8147,602500.0
2008-02-29 14:20:00,22.27,22.29,22.27,22.28,908600.0,10.8098,10.8195,10.8098,10.8147,908600.0
2008-02-29 14:30:00,22.29,22.3,22.27,22.28,1182900.0,10.8195,10.8244,10.8098,10.8147,1182900.0
2008-02-29 14:40:00,22.28,22.32,22.27,22.3,948000.0,10.8147,10.8341,10.8098,10.8244,948000.0
2008-02-29 14:50:00,22.3,22.32,22.3,22.31,548900.0,10.8244,10.8341,10.8244,10.8292,548900.0
2008-02-29 15:00:00,22.31,22.33,22.29,22.33,781700.0,10.8292,10.8389,10.8195,10.8389,781700.0
2008-02-29 15:10:00,22.32,22.33,22.32,22.33,977300.0,10.8341,10.8389,10.8341,10.8389,977300.0
2008-02-29 15:20:00,22.32,22.38,22.32,22.32,1375200.0,10.8341,10.8632,10.8341,10.8341,1375200.0
2008-02-29 15:30:00,22.33,22.33,22.28,22.28,1067300.0,10.8389,10.8389,10.8147,10.8147,1067300.0
2008-02-29 15:40:00,22.28,22.29,22.22,22.23,2941400.0,10.8147,10.8195,10.7855,10.7904,2941400.0
2008-02-29 15:50:00,22.23,22.36,22.2,22.31,3293200.0,10.7904,10.8535,10.7758,10.8292,3293200.0
2008-03-03 09:30:00,22.42,22.42,22.18,22.24,1573400.0,10.8826,10.8826,10.7661,10.7952,1573400.0
2008-03-03 09:40:00,22.23,22.25,22.17,22.2,857500.0,10.7904,10.8001,10.7613,10.7758,857500.0
2008-03-03 09:50:00,22.2,22.24,22.16,22.19,816400.0,10.7758,10.7952,10.7564,10.771,816400.0
2008-03-03 10:00:00,22.19,22.3,22.19,22.26,875900.0,10.771,10.8244,10.771,10.8049,875900.0
2008-03-03 10:10:00,22.26,22.3,22.25,22.28,862300.0,10.8049,10.8244,10.8001,10.8147,862300.0
2008-03-03 10:20:00,22.28,22.3,22.27,22.27,603500.0,10.8147,10.8244,10.8098,10.8098,603500.0
2008-03-03 10:30:00,22.28,22.28,22.2,22.21,976800.0,10.8147,10.8147,10.7758,10.7807,976800.0
2008-03-03 10:40:00,22.21,22.22,22.16,22.16,1230800.0,10.7807,10.7855,10.7564,10.7564,1230800.0
2008-03-03 10:50:00,22.16,22.18,22.16,22.16,791400.0,10.7564,10.7661,10.7564,10.7564,791400.0
2008-03-03 11:00:00,22.17,22.17,22.15,22.16,540400.0,10.7613,10.7613,10.7516,10.7564,540400.0
2008-03-03 11:10:00,22.16,22.17,22.12,22.13,880800.0,10.7564,10.7613,10.737,10.7418,880800.0
2008-03-03 11:20:00,22.13,22.21,22.13,22.2,788600.0,10.7418,10.7807,10.7418,10.7758,788600.0
2008-03-03 11:30:00,22.19,22.23,22.19,22.23,390200.0,10.771,10.7904,10.771,10.7904,390200.0
2008-03-03 11:40:00,22.23,22.23,22.18,22.18,485400.0,10.7904,10.7904,10.7661,10.7661,485400.0
2008-03-03 11:50:00,22.19,22.24,22.18,22.24,697700.0,10.771,10.7952,10.7661,10.7952,697700.0
2008-03-03 12:00:00,22.23,22.24,22.2,22.21,584000.0,10.7904,10.7952,10.7758,10.7807,584000.0
2008-03-03 12:10:00,22.2,22.22,22.18,22.21,429500.0,10.7758,10.7855,10.7661,10.7807,429500.0
2008-03-03 12:20:00,22.21,22.25,22.2,22.23,684600.0,10.7807,10.8001,10.7758,10.7904,684600.0
2008-03-03 12:30:00,22.22,22.25,22.21,22.23,673300.0,10.7855,10.8001,10.7807,10.7904,673300.0
2008-03-03 12:40:00,22.23,22.24,22.18,22.19,654000.0,10.7904,10.7952,10.7661,10.771,654000.0
2008-03-03 12:50:00,22.19,22.21,22.17,22.2,446400.0,10.771,10.7807,10.7613,10.7758,446400.0
2008-03-03 13:00:00,22.21,22.25,22.2,22.24,440200.0,10.7807,10.8001,10.7758,10.7952,440200.0
2008-03-03 13:10:00,22.24,22.25,22.22,22.23,637300.0,10.7952,10.8001,10.7855,10.7904,637300.0
2008-03-03 13:20:00,22.23,22.24,22.21,22.23,392800.0,10.7904,10.7952,10.7807,10.7904,392800.0
2008-03-03 13:30:00,22.23,22.25,22.23,22.25,296300.0,10.7904,10.8001,10.7904,10.8001,296300.0
2008-03-03 13:40:00,22.25,22.3,22.24,22.28,870100.0,10.8001,10.8244,10.7952,10.8147,870100.0
2008-03-03 13:50:00,22.28,22.28,22.23,22.23,766500.0,10.8147,10.8147,10.7904,10.7904,766500.0
2008-03-03 14:00:00,22.23,22.24,22.21,22.22,460600.0,10.7904,10.7952,10.7807,10.7855,460600.0
2008-03-03 14:10:00,22.22,22.23,22.21,22.22,494200.0,10.7855,10.7904,10.7807,10.7855,494200.0
2008-03-03 14:20:00,22.22,22.22,22.19,22.19,740200.0,10.7855,10.7855,10.771,10.771,740200.0
2008-03-03 14:30:00,22.2,22.2,22.18,22.19,503600.0,10.7758,10.7758,10.7661,10.771,503600.0
2008-03-03 14:40:00,22.19,22.2,22.14,22.16,1205400.0,10.771,10.7758,10.7467,10.7564,1205400.0
2008-03-03 14:50:00,22.17,22.17,22.13,22.15,723200.0,10.7613,10.7613,10.7418,10.7516,723200.0
2008-03-03 15:00:00,22.15,22.18,22.14,22.17,638100.0,10.7516,10.7661,10.7467,10.7613,638100.0
2008-03-03 15:10:00,22.18,22.2,22.17,22.2,699800.0,10.7661,10.7758,10.7613,10.7758,699800.0
2008-03-03 15:20:00,22.2,22.26,22.19,22.25,1015800.0,10.7758,10.8049,10.771,10.8001,1015800.0
2008-03-03 15:30:00,22.26,22.28,22.23,22.23,960800.0,10.8049,10.8147,10.7904,10.7904,960800.0
2008-03-03 15:40:00,22.23,22.24,22.2,22.2,1332600.0,10.7904,10.7952,10.7758,10.7758,1332600.0
2008-03-03 15:50:00,22.21,22.28,22.2,22.28,2045000.0,10.7807,10.8147,10.7758,10.8147,2045000.0
2008-03-04 09:30:00,22.21,22.25,22.1,22.1,1904900.0,10.7807,10.8001,10.7273,10.7273,1904900.0
2008-03-04 09:40:00,22.1,22.15,22.1,22.12,958800.0,10.7273,10.7516,10.7273,10.737,958800.0
2008-03-04 09:50:00,22.12,22.16,22.1,22.15,570100.0,10.737,10.7564,10.7273,10.7516,570100.0
2008-03-04 10:00:00,22.15,22.2,22.15,22.17,751700.0,10.7516,10.7758,10.7516,10.7613,751700.0
2008-03-04 10:10:00,22.18,22.24,22.15,22.16,1058600.0,10.7661,10.7952,10.7516,10.7564,1058600.0
2008-03-04 10:20:00,22.16,22.2,22.15,22.16,656200.0,10.7564,10.7758,10.7516,10.7564,656200.0
2008-03-04 10:30:00,22.15,22.17,22.1,22.11,803900.0,10.7516,10.7613,10.7273,10.7321,803900.0
2008-03-04 10:40:00,22.1,22.12,22.05,22.09,1189900.0,10.7273,10.737,10.703,10.7224,1189900.0
2008-03-04 10:50:00,22.08,22.12,22.08,22.11,568900.0,10.7176,10.737,10.7176,10.7321,568900.0
2008-03-04 11:00:00,22.12,22.14,22.08,22.14,931800.0,10.737,10.7467,10.7176,10.7467,931800.0
2008-03-04 11:10:00,22.13,22.14,22.1,22.14,1018100.0,10.7418,10.7467,10.7273,10.7467,1018100.0
2008-03-04 11:20:00,22.14,22.19,22.13,22.19,618000.0,10.7467,10.771,10.7418,10.771,618000.0
2008-03-04 11:30:00,22.19,22.2,22.15,22.18,1437400.0,10.771,10.7758,10.7516,10.7661,1437400.0
2008-03-04 11:40:00,22.18,22.18,22.16,22.17,432100.0,10.7661,10.7661,10.7564,10.7613,432100.0
2008-03-04 11:50:00,22.17,22.17,22.11,22.12,896800.0,10.7613,10.7613,10.7321,10.737,896800.0
2008-03-04 12:00:00,22.12,22.16,22.12,22.15,540700.0,10.737,10.7564,10.737,10.7516,540700.0
2008-03-04 12:10:00,22.15,22.17,22.12,22.13,388000.0,10.7516,10.7613,10.737,10.7418,388000.0
2008-03-04 12:20:00,22.13,22.18,22.12,22.17,462200.0,10.7418,10.7661,10.737,10.7613,462200.0
2008-03-04 12:30:00,22.17,22.19,22.16,22.17,380000.0,10.7613,10.771,10.7564,10.7613,380000.0
2008-03-04 12:40:00,22.18,22.2,22.17,22.17,392500.0,10.7661,10.7758,10.7613,10.7613,392500.0
2008-03-04 12:50:00,22.17,22.2,22.13,22.15,713800.0,10.7613,10.7758,10.7418,10.7516,713800.0
2008-03-04 13:00:00,22.15,22.16,22.11,22.14,333300.0,10.7516,10.7564,10.7321,10.7467,333300.0
2008-03-04 13:10:00,22.14,22.18,22.14,22.18,324400.0,10.7467,10.7661,10.7467,10.7661,324400.0
2008-03-04 13:20:00,22.18,22.18,22.14,22.14,629500.0,10.7661,10.7661,10.7467,10.7467,629500.0
2008-03-04 13:30:00,22.15,22.15,22.08,22.11,606200.0,10.7516,10.7516,10.7176,10.7321,606200.0
2008-03-04 13:40:00,22.11,22.18,22.11,22.17,560100.0,10.7321,10.7661,10.7321,10.7613,560100.0
2008-03-04 13:50:00,22.17,22.2,22.15,22.16,713300.0,10.7613,10.7758,10.7516,10.7564,713300.0
2008-03-04 14:00:00,22.16,22.17,22.11,22.11,591800.0,10.7564,10.7613,10.7321,10.7321,591800.0
2008-03-04 14:10:00,22.11,22.16,22.11,22.14,598700.0,10.7321,10.7564,10.7321,10.7467,598700.0
2008-03-04 14:20:00,22.14,22.15,22.11,22.11,611400.0,10.7467,10.7516,10.7321,10.7321,611400.0
2008-03-04 14:30:00,22.11,22.13,22.11,22.13,357300.0,10.7321,10.7418,10.7321,10.7418,357300.0
2008-03-04 14:40:00,22.13,22.2,22.12,22.19,819500.0,10.7418,10.7758,10.737,10.771,819500.0
2008-03-04 14:50:00,22.19,22.19,22.12,22.16,1011200.0,10.771,10.771,10.737,10.7564,1011200.0
2008-03-04 15:00:00,22.16,22.27,22.13,22.23,1048700.0,10.7564,10.8098,10.7418,10.7904,1048700.0
2008-03-04 15:10:00,22.23,22.27,22.17,22.21,950600.0,10.7904,10.8098,10.7613,10.7807,950600.0
2008-03-04 15:20:00,22.21,22.23,22.18,22.22,671400.0,10.7807,10.7904,10.7661,10.7855,671400.0
2008-03-04 15:30:00,22.22,22.27,22.2,22.23,1363100.0,10.7855,10.8098,10.7758,10.7904,1363100.0
2008-03-04 15:40:00,22.24,22.27,22.18,22.19,1973100.0,10.7952,10.8098,10.7661,10.771,1973100.0
2008-03-04 15:50:00,22.19,22.28,22.16,22.24,2381600.0,10.771,10.8147,10.7564,10.7952,2381600.0
2008-03-05 09:30:00,22.42,22.44,22.27,22.29,2215600.0,10.8826,10.8923,10.8098,10.8195,2215600.0
2008-03-05 09:40:00,22.29,22.32,22.21,22.24,1456800.0,10.8195,10.8341,10.7807,10.7952,1456800.0
2008-03-05 09:50:00,22.24,22.27,22.21,22.23,670500.0,10.7952,10.8098,10.7807,10.7904,670500.0
2008-03-05 10:00:00,22.23,22.37,22.22,22.3,1447300.0,10.7904,10.8583,10.7855,10.8244,1447300.0
2008-03-05 10:10:00,22.31,22.33,22.27,22.33,962500.0,10.8292,10.8389,10.8098,10.8389,962500.0
2008-03-05 10:20:00,22.32,22.36,22.24,22.25,1013300.0,10.8341,10.8535,10.7952,10.8001,1013300.0
2008-03-05 10:30:00,22.25,22.25,22.14,22.16,1181800.0,10.8001,10.8001,10.7467,10.7564,1181800.0
2008-03-05 10:40:00,22.15,22.18,22.13,22.18,829000.0,10.7516,10.7661,10.7418,10.7661,829000.0
2008-03-05 10:50:00,22.18,22.22,22.17,22.18,793300.0,10.7661,10.7855,10.7613,10.7661,793300.0
2008-03-05 11:00:00,22.18,22.2,22.16,22.19,640000.0,10.7661,10.7758,10.7564,10.771,640000.0
2008-03-05 11:10:00,22.19,22.2,22.18,22.19,436000.0,10.771,10.7758,10.7661,10.771,436000.0
2008-03-05 11:20:00,22.2,22.2,22.16,22.18,562300.0,10.7758,10.7758,10.7564,10.7661,562300.0
2008-03-05 11:30:00,22.19,22.22,22.16,22.18,854900.0,10.771,10.7855,10.7564,10.7661,854900.0
2008-03-05 11:40:00,22.18,22.18,22.12,22.14,524200.0,10.7661,10.7661,10.737,10.7467,524200.0
2008-03-05 11:50:00,22.13,22.18,22.13,22.17,438100.0,10.7418,10.7661,10.7418,10.7613,438100.0
2008-03-05 12:00:00,22.17,22.23,22.15,22.18,1479000.0,10.7613,10.7904,10.7516,10.7661,1479000.0
2008-03-05 12:10:00,22.17,22.19,22.11,22.13,1043600.0,10.7613,10.771,10.7321,10.7418,1043600.0
2008-03-05 12:20:00,22.13,22.14,22.06,22.09,961100.0,10.7418,10.7467,10.7079,10.7224,961100.0
2008-03-05 12:30:00,22.1,22.11,22.03,22.05,946600.0,10.7273,10.7321,10.6933,10.703,946600.0
2008-03-05 12:40:00,22.05,22.17,22.02,22.02,578400.0,10.703,10.7613,10.6885,10.6885,578400.0
2008-03-05 12:50:00,22.03,22.09,22.01,22.07,672400.0,10.6933,10.7224,10.6836,10.7127,672400.0
2008-03-05 13:00:00,22.07,22.09,22.07,22.09,339800.0,10.7127,10.7224,10.7127,10.7224,339800.0
2008-03-05 13:10:00,22.09,22.09,22.0,22.02,1355900.0,10.7224,10.7224,10.6787,10.6885,1355900.0
2008-03-05 13:20:00,22.02,22.05,21.97,21.99,1291400.0,10.6885,10.703,10.6642,10.6739,1291400.0
2008-03-05 13:30:00,21.99,22.0,21.86,21.88,1953200.0,10.6739,10.6787,10.6108,10.6205,1953200.0
2008-03-05 13:40:00,21.88,21.92,21.82,21.89,1451800.0,10.6205,10.6399,10.5914,10.6254,1451800.0
2008-03-05 13:50:00,21.89,21.9,21.81,21.82,972600.0,10.6254,10.6302,10.5865,10.5914,972600.0
2008-03-05 14:00:00,21.82,21.88,21.8,21.84,1737500.0,10.5914,10.6205,10.5817,10.6011,1737500.0
2008-03-05 14:10:00,21.84,21.89,21.8,21.89,1227000.0,10.6011,10.6254,10.5817,10.6254,1227000.0
2008-03-05 14:20:00,21.88,21.93,21.87,21.91,1074100.0,10.6205,10.6448,10.6156,10.6351,1074100.0
2008-03-05 14:30:00,21.91,22.0,21.88,21.96,1542800.0,10.6351,10.6787,10.6205,10.6593,1542800.0
2008-03-05 14:40:00,21.95,21.98,21.93,21.96,927100.0,10.6545,10.669,10.6448,10.6593,927100.0
2008-03-05 14:50:00,21.96,21.99,21.88,21.89,1366200.0,10.6593,10.6739,10.6205,10.6254,1366200.0
2008-03-05 15:00:00,21.89,21.93,21.85,21.89,913200.0,10.6254,10.6448,10.6059,10.6254,913200.0
2008-03-05 15:10:00,21.89,21.91,21.87,21.91,750000.0,10.6254,10.6351,10.6156,10.6351,750000.0
2008-03-05 15:20:00,21.9,21.95,21.85,21.92,1904500.0,10.6302,10.6545,10.6059,10.6399,1904500.0
2008-03-05 15:30:00,21.91,22.0,21.9,21.99,905100.0,10.6351,10.6787,10.6302,10.6739,905100.0
2008-03-05 15:40:00,21.99,22.03,21.97,22.0,1992500.0,10.6739,10.6933,10.6642,10.6787,1992500.0
2008-03-05 15:50:00,22.0,22.06,21.99,22.03,2068300.0,10.6787,10.7079,10.6739,10.6933,2068300.0
2008-03-06 09:30:00,22.0,22.02,21.82,21.89,1731700.0,10.6787,10.6885,10.5914,10.6254,1731700.0
2008-03-06 09:40:00,21.89,21.89,21.85,21.87,555100.0,10.6254,10.6254,10.6059,10.6156,555100.0
2008-03-06 09:50:00,21.86,21.9,21.83,21.85,668200.0,10.6108,10.6302,10.5962,10.6059,668200.0
2008-03-06 10:00:00,21.84,21.86,21.77,21.84,957900.0,10.6011,10.6108,10.5671,10.6011,957900.0
2008-03-06 10:10:00,21.84,21.85,21.76,21.76,889100.0,10.6011,10.6059,10.5622,10.5622,889100.0
2008-03-06 10:20:00,21.76,21.81,21.76,21.8,978800.0,10.5622,10.5865,10.5622,10.5817,978800.0
2008-03-06 10:30:00,21.8,21.84,21.77,21.8,1148100.0,10.5817,10.6011,10.5671,10.5817,1148100.0
2008-03-06 10:40:00,21.8,21.81,21.75,21.75,934600.0,10.5817,10.5865,10.5574,10.5574,934600.0
2008-03-06 10:50:00,21.75,21.8,21.74,21.8,1051300.0,10.5574,10.5817,10.5525,10.5817,1051300.0
2008-03-06 11:00:00,21.8,21.8,21.73,21.73,756300.0,10.5817,10.5817,10.5477,10.5477,756300.0
2008-03-06 11:10:00,21.73,21.74,21.7,21.71,638500.0,10.5477,10.5525,10.5331,10.538,638500.0
2008-03-06 11:20:00,21.71,21.73,21.7,21.73,904300.0,10.538,10.5477,10.5331,10.5477,904300.0
2008-03-06 11:30:00,21.73,21.74,21.7,21.72,813300.0,10.5477,10.5525,10.5331,10.5428,813300.0
2008-03-06 11:40:00,21.72,21.73,21.71,21.72,513100.0,10.5428,10.5477,10.538,10.5428,513100.0
2008-03-06 11:50:00,21.71,21.73,21.7,21.71,757900.0,10.538,10.5477,10.5331,10.538,757900.0
2008-03-06 12:00:00,21.71,21.73,21.68,21.72,933100.0,10.538,10.5477,10.5234,10.5428,933100.0
2008-03-06 12:10:00,21.71,21.75,21.69,21.73,568200.0,10.538,10.5574,10.5283,10.5477,568200.0
2008-03-06 12:20:00,21.72,21.75,21.71,21.74,384300.0,10.5428,10.5574,10.538,10.5525,384300.0
2008-03-06 12:30:00,21.73,21.74,21.7,21.7,278500.0,10.5477,10.5525,10.5331,10.5331,278500.0
2008-03-06 12:40:00,21.71,21.75,21.7,21.75,309800.0,10.538,10.5574,10.5331,10.5574,309800.0
2008-03-06 12:50:00,21.74,21.75,21.71,21.72,369000.0,10.5525,10.5574,10.538,10.5428,369000.0
2008-03-06 13:00:00,21.72,21.75,21.71,21.74,368800.0,10.5428,10.5574,10.538,10.5525,368800.0
2008-03-06 13:10:00,21.73,21.74,21.72,21.73,416300.0,10.5477,10.5525,10.5428,10.5477,416300.0
2008-03-06 13:20:00,21.72,21.73,21.7,21.72,455500.0,10.5428,10.5477,10.5331,10.5428,455500.0
2008-03-06 13:30:00,21.73,21.74,21.71,21.71,461600.0,10.5477,10.5525,10.538,10.538,461600.0
2008-03-06 13:40:00,21.71,21.72,21.68,21.72,539400.0,10.538,10.5428,10.5234,10.5428,539400.0
2008-03-06 13:50:00,21.72,21.72,21.7,21.7,296200.0,10.5428,10.5428,10.5331,10.5331,296200.0
2008-03-06 14:00:00,21.7,21.73,21.7,21.72,425000.0,10.5331,10.5477,10.5331,10.5428,425000.0
2008-03-06 14:10:00,21.73,21.73,21.71,21.71,268100.0,10.5477,10.5477,10.538,10.538,268100.0
2008-03-06 14:20:00,21.71,21.72,21.66,21.66,773200.0,10.538,10.5428,10.5137,10.5137,773200.0
2008-03-06 14:30:00,21.67,21.7,21.66,21.69,425000.0,10.5186,10.5331,10.5137,10.5283,425000.0
2008-03-06 14:40:00,21.68,21.72,21.68,21.71,445700.0,10.5234,10.5428,10.5234,10.538,445700.0
2008-03-06 14:50:00,21.72,21.72,21.69,21.71,542700.0,10.5428,10.5428,10.5283,10.538,542700.0
2008-03-06 15:00:00,21.71,21.73,21.65,21.65,1246000.0,10.538,10.5477,10.5089,10.5089,1246000.0
2008-03-06 15:10:00,21.65,21.67,21.6,21.65,1166500.0,10.5089,10.5186,10.4846,10.5089,1166500.0
2008-03-06 15:20:00,21.65,21.71,21.65,21.71,1082000.0,10.5089,10.538,10.5089,10.538,1082000.0
2008-03-06 15:30:00,21.7,21.7,21.62,21.62,1525300.0,10.5331,10.5331,10.4943,10.4943,1525300.0
2008-03-06 15:40:00,21.62,21.69,21.6,21.66,1844800.0,10.4943,10.5283,10.4846,10.5137,1844800.0
2008-03-06 15:50:00,21.65,21.66,21.57,21.6,2807500.0,10.5089,10.5137,10.47,10.4846,2807500.0
2008-03-07 09:30:00,21.46,21.53,21.35,21.37,2260800.0,10.4166,10.4506,10.3632,10.3729,2260800.0
2008-03-07 09:40:00,21.38,21.51,21.35,21.4,1706700.0,10.3778,10.4409,10.3632,10.3875,1706700.0
2008-03-07 09:50:00,21.39,21.4,21.28,21.36,2645800.0,10.3827,10.3875,10.3293,10.3681,2645800.0
2008-03-07 10:00:00,21.36,21.42,21.34,21.41,1551000.0,10.3681,10.3972,10.3584,10.3924,1551000.0
2008-03-07 10:10:00,21.4,21.46,21.38,21.43,1501100.0,10.3875,10.4166,10.3778,10.4021,1501100.0
2008-03-07 10:20:00,21.44,21.5,21.42,21.43,1517700.0,10.4069,10.436,10.3972,10.4021,1517700.0
2008-03-07 10:30:00,21.44,21.62,21.43,21.62,1323100.0,10.4069,10.4943,10.4021,10.4943,1323100.0
2008-03-07 10:40:00,21.62,21.66,21.43,21.63,1296500.0,10.4943,10.5137,10.4021,10.4991,1296500.0
2008-03-07 10:50:00,21.62,21.63,21.52,21.53,645900.0,10.4943,10.4991,10.4458,10.4506,645900.0
2008-03-07 11:00:00,21.53,21.56,21.48,21.55,843400.0,10.4506,10.4652,10.4263,10.4603,843400.0
2008-03-07 11:10:00,21.55,21.57,21.45,21.49,528400.0,10.4603,10.47,10.4118,10.4312,528400.0
2008-03-07 11:20:00,21.49,21.5,21.37,21.37,878000.0,10.4312,10.436,10.3729,10.3729,878000.0
2008-03-07 11:30:00,21.38,21.46,21.35,21.4,1261300.0,10.3778,10.4166,10.3632,10.3875,1261300.0
2008-03-07 11:40:00,21.4,21.65,21.35,21.38,865400.0,10.3875,10.5089,10.3632,10.3778,865400.0
2008-03-07 11:50:00,21.39,21.45,21.37,21.43,640400.0,10.3827,10.4118,10.3729,10.4021,640400.0
2008-03-07 12:00:00,21.43,21.45,21.4,21.42,309400.0,10.4021,10.4118,10.3875,10.3972,309400.0
2008-03-07 12:10:00,21.42,21.43,21.31,21.32,1774700.0,10.3972,10.4021,10.3438,10.3487,1774700.0
2008-03-07 12:20:00,21.32,21.43,21.32,21.4,694700.0,10.3487,10.4021,10.3487,10.3875,694700.0
2008-03-07 12:30:00,21.4,21.46,21.4,21.42,564300.0,10.3875,10.4166,10.3875,10.3972,564300.0
2008-03-07 12:40:00,21.43,21.47,21.4,21.42,453600.0,10.4021,10.4215,10.3875,10.3972,453600.0
2008-03-07 12:50:00,21.42,21.42,21.38,21.39,415100.0,10.3972,10.3972,10.3778,10.3827,415100.0
2008-03-07 13:00:00,21.39,21.4,21.37,21.38,370200.0,10.3827,10.3875,10.3729,10.3778,370200.0
2008-03-07 13:10:00,21.38,21.38,21.32,21.35,670200.0,10.3778,10.3778,10.3487,10.3632,670200.0
2008-03-07 13:20:00,21.34,21.41,21.34,21.41,791000.0,10.3584,10.3924,10.3584,10.3924,791000.0
2008-03-07 13:30:00,21.4,21.41,21.36,21.38,308500.0,10.3875,10.3924,10.3681,10.3778,308500.0
2008-03-07 13:40:00,21.37,21.38,21.32,21.38,404200.0,10.3729,10.3778,10.3487,10.3778,404200.0
2008-03-07 13:50:00,21.37,21.38,21.33,21.36,507100.0,10.3729,10.3778,10.3535,10.3681,507100.0
2008-03-07 14:00:00,21.37,21.37,21.31,21.37,543400.0,10.3729,10.3729,10.3438,10.3729,543400.0
2008-03-07 14:10:00,21.37,21.37,21.32,21.33,565300.0,10.3729,10.3729,10.3487,10.3535,565300.0
2008-03-07 14:20:00,21.34,21.34,21.26,21.3,863300.0,10.3584,10.3584,10.3196,10.339,863300.0
2008-03-07 14:30:00,21.29,21.3,21.25,21.25,508400.0,10.3341,10.339,10.3147,10.3147,508400.0
2008-03-07 14:40:00,21.25,21.27,21.25,21.26,537800.0,10.3147,10.3244,10.3147,10.3196,537800.0
2008-03-07 14:50:00,21.25,21.36,21.2,21.36,1322000.0,10.3147,10.3681,10.2904,10.3681,1322000.0
2008-03-07 15:00:00,21.35,21.36,21.24,21.31,1128100.0,10.3632,10.3681,10.3098,10.3438,1128100.0
2008-03-07 15:10:00,21.31,21.47,21.26,21.45,2296600.0,10.3438,10.4215,10.3196,10.4118,2296600.0
2008-03-07 15:20:00,21.44,21.47,21.37,21.41,1512200.0,10.4069,10.4215,10.3729,10.3924,1512200.0
2008-03-07 15:30:00,21.41,21.44,21.32,21.42,964700.0,10.3924,10.4069,10.3487,10.3972,964700.0
2008-03-07 15:40:00,21.41,21.44,21.35,21.35,1376600.0,10.3924,10.4069,10.3632,10.3632,1376600.0
2008-03-07 15:50:00,21.36,21.4,21.33,21.36,2002200.0,10.3681,10.3875,10.3535,10.3681,2002200.0
2008-03-10 09:30:00,21.37,21.42,21.27,21.33,847600.0,10.3729,10.3972,10.3244,10.3535,847600.0
2008-03-10 09:40:00,21.36,21.41,21.33,21.37,874000.0,10.3681,10.3924,10.3535,10.3729,874000.0
2008-03-10 09:50:00,21.37,21.39,21.29,21.39,927100.0,10.3729,10.3827,10.3341,10.3827,927100.0
2008-03-10 10:00:00,21.39,21.41,21.31,21.34,974600.0,10.3827,10.3924,10.3438,10.3584,974600.0
2008-03-10 10:10:00,21.33,21.35,21.24,21.27,1100700.0,10.3535,10.3632,10.3098,10.3244,1100700.0
2008-03-10 10:20:00,21.28,21.29,21.26,21.27,517100.0,10.3293,10.3341,10.3196,10.3244,517100.0
2008-03-10 10:30:00,21.28,21.35,21.27,21.3,782600.0,10.3293,10.3632,10.3244,10.339,782600.0
2008-03-10 10:40:00,21.3,21.39,21.29,21.38,1077500.0,10.339,10.3827,10.3341,10.3778,1077500.0
2008-03-10 10:50:00,21.38,21.39,21.31,21.33,762100.0,10.3778,10.3827,10.3438,10.3535,762100.0
2008-03-10 11:00:00,21.33,21.35,21.28,21.29,866300.0,10.3535,10.3632,10.3293,10.3341,866300.0
2008-03-10 11:10:00,21.28,21.29,21.25,21.26,745200.0,10.3293,10.3341,10.3147,10.3196,745200.0
2008-03-10 11:20:00,21.26,21.27,21.21,21.23,829900.0,10.3196,10.3244,10.2953,10.305,829900.0
2008-03-10 11:30:00,21.24,21.26,21.22,21.22,785800.0,10.3098,10.3196,10.3001,10.3001,785800.0
2008-03-10 11:40:00,21.22,21.28,21.19,21.26,1089400.0,10.3001,10.3293,10.2856,10.3196,1089400.0
2008-03-10 11:50:00,21.26,21.27,21.2,21.22,632600.0,10.3196,10.3244,10.2904,10.3001,632600.0
2008-03-10 12:00:00,21.23,21.27,21.15,21.26,1069800.0,10.305,10.3244,10.2662,10.3196,1069800.0
2008-03-10 12:10:00,21.27,21.29,21.2,21.25,735200.0,10.3244,10.3341,10.2904,10.3147,735200.0
2008-03-10 12:20:00,21.25,21.3,21.23,21.25,454700.0,10.3147,10.339,10.305,10.3147,454700.0
2008-03-10 12:30:00,21.25,21.29,21.24,21.27,559700.0,10.3147,10.3341,10.3098,10.3244,559700.0
2008-03-10 12:40:00,21.27,21.28,21.22,21.23,279900.0,10.3244,10.3293,10.3001,10.305,279900.0
2008-03-10 12:50:00,21.22,21.3,21.21,21.3,747700.0,10.3001,10.339,10.2953,10.339,747700.0
2008-03-10 13:00:00,21.3,21.3,21.26,21.29,417300.0,10.339,10.339,10.3196,10.3341,417300.0
2008-03-10 13:10:00,21.28,21.31,21.27,21.29,336600.0,10.3293,10.3438,10.3244,10.3341,336600.0
2008-03-10 13:20:00,21.29,21.3,21.25,21.29,430400.0,10.3341,10.339,10.3147,10.3341,430400.0
2008-03-10 13:30:00,21.28,21.31,21.27,21.29,515200.0,10.3293,10.3438,10.3244,10.3341,515200.0
2008-03-10 13:40:00,21.28,21.31,21.22,21.24,753600.0,10.3293,10.3438,10.3001,10.3098,753600.0
2008-03-10 13:50:00,21.24,21.26,21.23,21.24,574900.0,10.3098,10.3196,10.305,10.3098,574900.0
2008-03-10 14:00:00,21.24,21.29,21.23,21.23,1115900.0,10.3098,10.3341,10.305,10.305,1115900.0
2008-03-10 14:10:00,21.23,21.28,21.23,21.24,494800.0,10.305,10.3293,10.305,10.3098,494800.0
2008-03-10 14:20:00,21.24,21.25,21.17,21.23,814400.0,10.3098,10.3147,10.2759,10.305,814400.0
2008-03-10 14:30:00,21.23,21.23,21.17,21.22,731400.0,10.305,10.305,10.2759,10.3001,731400.0
2008-03-10 14:40:00,21.22,21.22,21.19,21.21,286200.0,10.3001,10.3001,10.2856,10.2953,286200.0
2008-03-10 14:50:00,21.2,21.23,21.18,21.19,725700.0,10.2904,10.305,10.2807,10.2856,725700.0
2008-03-10 15:00:00,21.2,21.21,21.17,21.2,497600.0,10.2904,10.2953,10.2759,10.2904,497600.0
2008-03-10 15:10:00,21.21,21.22,21.18,21.2,887100.0,10.2953,10.3001,10.2807,10.2904,887100.0
2008-03-10 15:20:00,21.19,21.21,21.18,21.2,1122400.0,10.2856,10.2953,10.2807,10.2904,1122400.0
2008-03-10 15:30:00,21.21,21.26,21.18,21.19,1409500.0,10.2953,10.3196,10.2807,10.2856,1409500.0
2008-03-10 15:40:00,21.19,21.23,21.16,21.2,2001600.0,10.2856,10.305,10.271,10.2904,2001600.0
2008-03-10 15:50:00,21.2,21.2,21.14,21.18,1972700.0,10.2904,10.2904,10.2613,10.2807,1972700.0
2008-03-11 09:30:00,21.39,21.98,21.34,21.72,2932200.0,10.3827,10.669,10.3584,10.5428,2932200.0
2008-03-11 09:40:00,21.71,21.75,21.65,21.68,1520800.0,10.538,10.5574,10.5089,10.5234,1520800.0
2008-03-11 09:50:00,21.67,21.68,21.57,21.6,1096500.0,10.5186,10.5234,10.47,10.4846,1096500.0
2008-03-11 10:00:00,21.61,21.66,21.57,21.66,620700.0,10.4894,10.5137,10.47,10.5137,620700.0
2008-03-11 10:10:00,21.66,21.66,21.52,21.55,869300.0,10.5137,10.5137,10.4458,10.4603,869300.0
2008-03-11 10:20:00,21.54,21.6,21.45,21.47,939800.0,10.4555,10.4846,10.4118,10.4215,939800.0
2008-03-11 10:30:00,21.48,21.55,21.48,21.51,892700.0,10.4263,10.4603,10.4263,10.4409,892700.0
2008-03-11 10:40:00,21.51,21.55,21.5,21.53,1271500.0,10.4409,10.4603,10.436,10.4506,1271500.0
2008-03-11 10:50:00,21.54,21.54,21.44,21.5,1186200.0,10.4555,10.4555,10.4069,10.436,1186200.0
2008-03-11 11:00:00,21.5,21.51,21.45,21.48,537000.0,10.436,10.4409,10.4118,10.4263,537000.0
2008-03-11 11:10:00,21.48,21.48,21.4,21.4,650200.0,10.4263,10.4263,10.3875,10.3875,650200.0
2008-03-11 11:20:00,21.41,21.49,21.38,21.47,715300.0,10.3924,10.4312,10.3778,10.4215,715300.0
2008-03-11 11:30:00,21.47,21.51,21.44,21.44,418900.0,10.4215,10.4409,10.4069,10.4069,418900.0
2008-03-11 11:40:00,21.44,21.44,21.38,21.38,421800.0,10.4069,10.4069,10.3778,10.3778,421800.0
2008-03-11 11:50:00,21.38,21.4,21.32,21.35,816200.0,10.3778,10.3875,10.3487,10.3632,816200.0
2008-03-11 12:00:00,21.35,21.38,21.34,21.36,534500.0,10.3632,10.3778,10.3584,10.3681,534500.0
2008-03-11 12:10:00,21.36,21.39,21.32,21.33,603800.0,10.3681,10.3827,10.3487,10.3535,603800.0
2008-03-11 12:20:00,21.32,21.36,21.29,21.29,500900.0,10.3487,10.3681,10.3341,10.3341,500900.0
2008-03-11 12:30:00,21.29,21.29,21.25,21.27,482500.0,10.3341,10.3341,10.3147,10.3244,482500.0
2008-03-11 12:40:00,21.27,21.28,21.23,21.23,648400.0,10.3244,10.3293,10.305,10.305,648400.0
2008-03-11 12:50:00,21.23,21.32,21.22,21.32,884000.0,10.305,10.3487,10.3001,10.3487,884000.0
2008-03-11 13:00:00,21.31,21.32,21.25,21.26,531800.0,10.3438,10.3487,10.3147,10.3196,531800.0
2008-03-11 13:10:00,21.25,21.39,21.25,21.38,682600.0,10.3147,10.3827,10.3147,10.3778,682600.0
2008-03-11 13:20:00,21.37,21.42,21.35,21.42,598100.0,10.3729,10.3972,10.3632,10.3972,598100.0
2008-03-11 13:30:00,21.42,21.43,21.39,21.4,743000.0,10.3972,10.4021,10.3827,10.3875,743000.0
2008-03-11 13:40:00,21.4,21.44,21.38,21.4,359500.0,10.3875,10.4069,10.3778,10.3875,359500.0
2008-03-11 13:50:00,21.41,21.47,21.39,21.46,411400.0,10.3924,10.4215,10.3827,10.4166,411400.0
2008-03-11 14:00:00,21.47,21.53,21.45,21.48,715800.0,10.4215,10.4506,10.4118,10.4263,715800.0
2008-03-11 14:10:00,21.48,21.54,21.48,21.53,433000.0,10.4263,10.4555,10.4263,10.4506,433000.0
2008-03-11 14:20:00,21.52,21.53,21.48,21.5,374700.0,10.4458,10.4506,10.4263,10.436,374700.0
2008-03-11 14:30:00,21.5,21.52,21.47,21.51,423000.0,10.436,10.4458,10.4215,10.4409,423000.0
2008-03-11 14:40:00,21.51,21.54,21.49,21.54,518000.0,10.4409,10.4555,10.4312,10.4555,518000.0
2008-03-11 14:50:00,21.54,21.54,21.48,21.51,665100.0,10.4555,10.4555,10.4263,10.4409,665100.0
2008-03-11 15:00:00,21.5,21.53,21.37,21.5,1097400.0,10.436,10.4506,10.3729,10.436,1097400.0
2008-03-11 15:10:00,21.49,21.55,21.47,21.55,609100.0,10.4312,10.4603,10.4215,10.4603,609100.0
2008-03-11 15:20:00,21.54,21.57,21.53,21.56,950100.0,10.4555,10.47,10.4506,10.4652,950100.0
2008-03-11 15:30:00,21.55,21.59,21.51,21.58,1366900.0,10.4603,10.4797,10.4409,10.4749,1366900.0
2008-03-11 15:40:00,21.59,21.6,21.55,21.6,2067400.0,10.4797,10.4846,10.4603,10.4846,2067400.0
2008-03-11 15:50:00,21.6,21.75,21.55,21.74,2683700.0,10.4846,10.5574,10.4603,10.5525,2683700.0
2008-03-12 09:30:00,21.77,21.8,21.57,21.76,1541900.0,10.5671,10.5817,10.47,10.5622,1541900.0
2008-03-12 09:40:00,21.75,21.76,21.69,21.71,984400.0,10.5574,10.5622,10.5283,10.538,984400.0
2008-03-12 09:50:00,21.71,21.71,21.46,21.47,1956200.0,10.538,10.538,10.4166,10.4215,1956200.0
2008-03-12 10:00:00,21.46,21.49,21.43,21.45,1204200.0,10.4166,10.4312,10.4021,10.4118,1204200.0
2008-03-12 10:10:00,21.44,21.47,21.41,21.44,1015300.0,10.4069,10.4215,10.3924,10.4069,1015300.0
2008-03-12 10:20:00,21.44,21.47,21.43,21.44,803700.0,10.4069,10.4215,10.4021,10.4069,803700.0
2008-03-12 10:30:00,21.43,21.5,21.43,21.49,1139100.0,10.4021,10.436,10.4021,10.4312,1139100.0
2008-03-12 10:40:00,21.48,21.53,21.46,21.52,890200.0,10.4263,10.4506,10.4166,10.4458,890200.0
2008-03-12 10:50:00,21.52,21.53,21.45,21.47,563500.0,10.4458,10.4506,10.4118,10.4215,563500.0
2008-03-12 11:00:00,21.47,21.57,21.46,21.53,1053500.0,10.4215,10.47,10.4166,10.4506,1053500.0
2008-03-12 11:10:00,21.54,21.6,21.48,21.55,908500.0,10.4555,10.4846,10.4263,10.4603,908500.0
2008-03-12 11:20:00,21.55,21.56,21.51,21.53,544500.0,10.4603,10.4652,10.4409,10.4506,544500.0
2008-03-12 11:30:00,21.53,21.54,21.49,21.53,473900.0,10.4506,10.4555,10.4312,10.4506,473900.0
2008-03-12 11:40:00,21.52,21.53,21.44,21.46,1138000.0,10.4458,10.4506,10.4069,10.4166,1138000.0
2008-03-12 11:50:00,21.45,21.47,21.44,21.45,526200.0,10.4118,10.4215,10.4069,10.4118,526200.0
2008-03-12 12:00:00,21.45,21.45,21.4,21.41,444500.0,10.4118,10.4118,10.3875,10.3924,444500.0
2008-03-12 12:10:00,21.41,21.41,21.4,21.41,448100.0,10.3924,10.3924,10.3875,10.3924,448100.0
2008-03-12 12:20:00,21.4,21.42,21.36,21.37,994900.0,10.3875,10.3972,10.3681,10.3729,994900.0
2008-03-12 12:30:00,21.36,21.38,21.36,21.38,672000.0,10.3681,10.3778,10.3681,10.3778,672000.0
2008-03-12 12:40:00,21.37,21.39,21.34,21.36,746300.0,10.3729,10.3827,10.3584,10.3681,746300.0
2008-03-12 12:50:00,21.35,21.36,21.34,21.36,272000.0,10.3632,10.3681,10.3584,10.3681,272000.0
2008-03-12 13:00:00,21.36,21.37,21.35,21.37,431800.0,10.3681,10.3729,10.3632,10.3729,431800.0
2008-03-12 13:10:00,21.37,21.37,21.34,21.34,401200.0,10.3729,10.3729,10.3584,10.3584,401200.0
2008-03-12 13:20:00,21.34,21.35,21.32,21.34,703800.0,10.3584,10.3632,10.3487,10.3584,703800.0
2008-03-12 13:30:00,21.33,21.34,21.3,21.33,782900.0,10.3535,10.3584,10.339,10.3535,782900.0
2008-03-12 13:40:00,21.32,21.35,21.31,21.34,570900.0,10.3487,10.3632,10.3438,10.3584,570900.0
2008-03-12 13:50:00,21.34,21.43,21.34,21.37,866800.0,10.3584,10.4021,10.3584,10.3729,866800.0
2008-03-12 14:00:00,21.37,21.42,21.34,21.38,1268600.0,10.3729,10.3972,10.3584,10.3778,1268600.0
2008-03-12 14:10:00,21.37,21.39,21.34,21.38,993500.0,10.3729,10.3827,10.3584,10.3778,993500.0
2008-03-12 14:20:00,21.38,21.39,21.34,21.35,662600.0,10.3778,10.3827,10.3584,10.3632,662600.0
2008-03-12 14:30:00,21.36,21.37,21.34,21.34,819100.0,10.3681,10.3729,10.3584,10.3584,819100.0
2008-03-12 14:40:00,21.35,21.38,21.34,21.37,1264200.0,10.3632,10.3778,10.3584,10.3729,1264200.0
2008-03-12 14:50:00,21.37,21.38,21.32,21.33,580100.0,10.3729,10.3778,10.3487,10.3535,580100.0
2008-03-12 15:00:00,21.33,21.33,21.28,21.28,783300.0,10.3535,10.3535,10.3293,10.3293,783300.0
2008-03-12 15:10:00,21.28,21.31,21.26,21.27,883900.0,10.3293,10.3438,10.3196,10.3244,883900.0
2008-03-12 15:20:00,21.27,21.31,21.23,21.24,1678100.0,10.3244,10.3438,10.305,10.3098,1678100.0
2008-03-12 15:30:00,21.24,21.25,21.16,21.18,1857700.0,10.3098,10.3147,10.271,10.2807,1857700.0
2008-03-12 15:40:00,21.17,21.23,21.17,21.23,1914100.0,10.2759,10.305,10.2759,10.305,1914100.0
2008-03-12 15:50:00,21.23,21.32,21.19,21.28,4599300.0,10.305,10.3487,10.2856,10.3293,4599300.0
2008-03-13 09:30:00,21.16,21.19,21.0,21.0,1598900.0,10.271,10.2856,10.1933,10.1933,1598900.0
2008-03-13 09:40:00,21.0,21.05,20.94,21.04,1215500.0,10.1933,10.2176,10.1642,10.2128,1215500.0
2008-03-13 09:50:00,21.04,21.05,20.8,20.82,1942100.0,10.2128,10.2176,10.0963,10.106,1942100.0
2008-03-13 10:00:00,20.82,21.03,20.82,20.9,1527100.0,10.106,10.2079,10.106,10.1448,1527100.0
2008-03-13 10:10:00,20.91,20.96,20.85,20.87,1155400.0,10.1497,10.1739,10.1205,10.1302,1155400.0
2008-03-13 10:20:00,20.87,20.87,20.79,20.84,658900.0,10.1302,10.1302,10.0914,10.1157,658900.0
2008-03-13 10:30:00,20.84,20.87,20.8,20.83,843300.0,10.1157,10.1302,10.0963,10.1108,843300.0
2008-03-13 10:40:00,20.83,20.88,20.81,20.85,758100.0,10.1108,10.1351,10.1011,10.1205,758100.0
2008-03-13 10:50:00,20.85,20.94,20.85,20.91,653900.0,10.1205,10.1642,10.1205,10.1497,653900.0
2008-03-13 11:00:00,20.91,20.99,20.87,20.93,929400.0,10.1497,10.1885,10.1302,10.1594,929400.0
2008-03-13 11:10:00,20.93,21.0,20.91,20.96,958700.0,10.1594,10.1933,10.1497,10.1739,958700.0
2008-03-13 11:20:00,20.97,21.03,20.96,20.99,1612500.0,10.1788,10.2079,10.1739,10.1885,1612500.0
2008-03-13 11:30:00,20.99,21.0,20.94,20.97,1238400.0,10.1885,10.1933,10.1642,10.1788,1238400.0
2008-03-13 11:40:00,20.97,21.0,20.95,20.98,890900.0,10.1788,10.1933,10.1691,10.1836,890900.0
2008-03-13 11:50:00,20.98,21.0,20.95,20.97,691800.0,10.1836,10.1933,10.1691,10.1788,691800.0
2008-03-13 12:00:00,20.96,21.03,20.96,20.99,1445500.0,10.1739,10.2079,10.1739,10.1885,1445500.0
2008-03-13 12:10:00,20.98,21.03,20.98,21.02,558700.0,10.1836,10.2079,10.1836,10.2031,558700.0
2008-03-13 12:20:00,21.02,21.03,20.98,20.99,569300.0,10.2031,10.2079,10.1836,10.1885,569300.0
2008-03-13 12:30:00,20.98,21.0,20.97,20.98,846100.0,10.1836,10.1933,10.1788,10.1836,846100.0
2008-03-13 12:40:00,20.98,21.0,20.94,20.97,893000.0,10.1836,10.1933,10.1642,10.1788,893000.0
2008-03-13 12:50:00,20.96,20.98,20.94,20.96,614900.0,10.1739,10.1836,10.1642,10.1739,614900.0
2008-03-13 13:00:00,20.95,21.01,20.95,20.97,1155900.0,10.1691,10.1982,10.1691,10.1788,1155900.0
2008-03-13 13:10:00,20.96,21.0,20.96,21.0,711400.0,10.1739,10.1933,10.1739,10.1933,711400.0
2008-03-13 13:20:00,20.99,21.12,20.99,21.11,1363800.0,10.1885,10.2516,10.1885,10.2467,1363800.0
2008-03-13 13:30:00,21.09,21.15,21.07,21.13,1412100.0,10.237,10.2662,10.2273,10.2564,1412100.0
2008-03-13 13:40:00,21.13,21.17,21.1,21.12,651600.0,10.2564,10.2759,10.2419,10.2516,651600.0
2008-03-13 13:50:00,21.13,21.28,21.0,21.27,1193600.0,10.2564,10.3293,10.1933,10.3244,1193600.0
2008-03-13 14:00:00,21.27,21.29,21.21,21.27,1541300.0,10.3244,10.3341,10.2953,10.3244,1541300.0
2008-03-13 14:10:00,21.27,21.37,21.14,21.3,1118500.0,10.3244,10.3729,10.2613,10.339,1118500.0
2008-03-13 14:20:00,21.29,21.34,21.28,21.29,1180100.0,10.3341,10.3584,10.3293,10.3341,1180100.0
2008-03-13 14:30:00,21.3,21.3,21.2,21.22,1081100.0,10.339,10.339,10.2904,10.3001,1081100.0
2008-03-13 14:40:00,21.21,21.23,21.19,21.19,665000.0,10.2953,10.305,10.2856,10.2856,665000.0
2008-03-13 14:50:00,21.2,21.23,21.18,21.23,648500.0,10.2904,10.305,10.2807,10.305,648500.0
2008-03-13 15:00:00,21.23,21.29,21.21,21.23,1293400.0,10.305,10.3341,10.2953,10.305,1293400.0
2008-03-13 15:10:00,21.22,21.25,21.2,21.2,676200.0,10.3001,10.3147,10.2904,10.2904,676200.0
2008-03-13 15:20:00,21.2,21.25,21.18,21.23,1355500.0,10.2904,10.3147,10.2807,10.305,1355500.0
2008-03-13 15:30:00,21.23,21.27,21.21,21.22,834500.0,10.305,10.3244,10.2953,10.3001,834500.0
2008-03-13 15:40:00,21.23,21.25,21.17,21.18,1537900.0,10.305,10.3147,10.2759,10.2807,1537900.0
2008-03-13 15:50:00,21.18,21.21,21.17,21.2,2522100.0,10.2807,10.2953,10.2759,10.2904,2522100.0
2008-03-14 09:30:00,21.32,21.32,21.0,21.2,1409600.0,10.3487,10.3487,10.1933,10.2904,1409600.0
2008-03-14 09:40:00,21.19,21.23,21.0,21.01,1113900.0,10.2856,10.305,10.1933,10.1982,1113900.0
2008-03-14 09:50:00,21.01,21.05,20.86,20.88,1538800.0,10.1982,10.2176,10.1254,10.1351,1538800.0
2008-03-14 10:00:00,20.88,20.88,20.5,20.82,3336400.0,10.1351,10.1351,9.9506,10.106,3336400.0
2008-03-14 10:10:00,20.82,20.87,20.7,20.79,1796400.0,10.106,10.1302,10.0477,10.0914,1796400.0
2008-03-14 10:20:00,20.79,20.9,20.73,20.78,1463200.0,10.0914,10.1448,10.0623,10.0866,1463200.0
2008-03-14 10:30:00,20.78,20.86,20.72,20.73,1025900.0,10.0866,10.1254,10.0574,10.0623,1025900.0
2008-03-14 10:40:00,20.73,20.78,20.67,20.72,1334100.0,10.0623,10.0866,10.0332,10.0574,1334100.0
2008-03-14 10:50:00,20.71,20.8,20.71,20.76,706800.0,10.0526,10.0963,10.0526,10.0769,706800.0
2008-03-14 11:00:00,20.76,20.77,20.7,20.77,590000.0,10.0769,10.0817,10.0477,10.0817,590000.0
2008-03-14 11:10:00,20.76,20.81,20.7,20.77,979500.0,10.0769,10.1011,10.0477,10.0817,979500.0
2008-03-14 11:20:00,20.77,20.79,20.71,20.76,718100.0,10.0817,10.0914,10.0526,10.0769,718100.0
2008-03-14 11:30:00,20.76,20.82,20.72,20.81,526100.0,10.0769,10.106,10.0574,10.1011,526100.0
2008-03-14 11:40:00,20.81,20.92,20.77,20.8,818100.0,10.1011,10.1545,10.0817,10.0963,818100.0
2008-03-14 11:50:00,20.8,20.8,20.73,20.77,586200.0,10.0963,10.0963,10.0623,10.0817,586200.0
2008-03-14 12:00:00,20.77,20.81,20.74,20.8,442400.0,10.0817,10.1011,10.0671,10.0963,442400.0
2008-03-14 12:10:00,20.8,20.82,20.76,20.78,706800.0,10.0963,10.106,10.0769,10.0866,706800.0
2008-03-14 12:20:00,20.78,20.78,20.72,20.74,903300.0,10.0866,10.0866,10.0574,10.0671,903300.0
2008-03-14 12:30:00,20.73,20.77,20.72,20.72,469800.0,10.0623,10.0817,10.0574,10.0574,469800.0
2008-03-14 12:40:00,20.73,20.73,20.63,20.69,1001200.0,10.0623,10.0623,10.0137,10.0429,1001200.0
2008-03-14 12:50:00,20.7,20.75,20.66,20.72,716200.0,10.0477,10.072,10.0283,10.0574,716200.0
2008-03-14 13:00:00,20.72,20.73,20.61,20.66,514800.0,10.0574,10.0623,10.004,10.0283,514800.0
2008-03-14 13:10:00,20.67,20.67,20.59,20.6,934900.0,10.0332,10.0332,9.9943,9.9992,934900.0
2008-03-14 13:20:00,20.61,20.65,20.58,20.6,702600.0,10.004,10.0235,9.9895,9.9992,702600.0
2008-03-14 13:30:00,20.59,20.63,20.56,20.61,734100.0,9.9943,10.0137,9.9798,10.004,734100.0
2008-03-14 13:40:00,20.62,20.67,20.6,20.63,440000.0,10.0089,10.0332,9.9992,10.0137,440000.0
2008-03-14 13:50:00,20.62,20.63,20.56,20.58,568000.0,10.0089,10.0137,9.9798,9.9895,568000.0
2008-03-14 14:00:00,20.58,20.62,20.55,20.59,694600.0,9.9895,10.0089,9.9749,9.9943,694600.0
2008-03-14 14:10:00,20.59,20.61,20.55,20.56,607300.0,9.9943,10.004,9.9749,9.9798,607300.0
2008-03-14 14:20:00,20.56,20.58,20.51,20.52,983100.0,9.9798,9.9895,9.9555,9.9604,983100.0
2008-03-14 14:30:00,20.52,20.53,20.5,20.51,1087900.0,9.9604,9.9652,9.9506,9.9555,1087900.0
2008-03-14 14:40:00,20.51,20.6,20.51,20.52,1098000.0,9.9555,9.9992,9.9555,9.9604,1098000.0
2008-03-14 14:50:00,20.52,20.55,20.5,20.51,986300.0,9.9604,9.9749,9.9506,9.9555,986300.0
2008-03-14 15:00:00,20.52,20.55,20.51,20.53,786500.0,9.9604,9.9749,9.9555,9.9652,786500.0
2008-03-14 15:10:00,20.53,20.67,20.52,20.6,1197300.0,9.9652,10.0332,9.9604,9.9992,1197300.0
2008-03-14 15:20:00,20.59,20.77,20.59,20.74,2027000.0,9.9943,10.0817,9.9943,10.0671,2027000.0
2008-03-14 15:30:00,20.75,20.76,20.61,20.62,2000200.0,10.072,10.0769,10.004,10.0089,2000200.0
2008-03-14 15:40:00,20.62,20.63,20.52,20.61,2701000.0,10.0089,10.0137,9.9604,10.004,2701000.0
2008-03-14 15:50:00,20.61,20.72,20.57,20.66,2702300.0,10.004,10.0574,9.9846,10.0283,2702300.0
2008-03-17 09:30:00,20.38,20.49,20.19,20.41,2432600.0,9.8924,9.9458,9.8002,9.907,2432600.0
2008-03-17 09:40:00,20.41,20.72,20.41,20.65,1458300.0,9.907,10.0574,9.907,10.0235,1458300.0
2008-03-17 09:50:00,20.65,20.75,20.63,20.67,1825900.0,10.0235,10.072,10.0137,10.0332,1825900.0
2008-03-17 10:00:00,20.67,20.74,20.65,20.74,1157700.0,10.0332,10.0671,10.0235,10.0671,1157700.0
2008-03-17 10:10:00,20.74,20.75,20.66,20.7,1163900.0,10.0671,10.072,10.0283,10.0477,1163900.0
2008-03-17 10:20:00,20.71,20.81,20.69,20.75,1085700.0,10.0526,10.1011,10.0429,10.072,1085700.0
2008-03-17 10:30:00,20.75,20.79,20.67,20.7,798400.0,10.072,10.0914,10.0332,10.0477,798400.0
2008-03-17 10:40:00,20.7,20.85,20.7,20.78,1143500.0,10.0477,10.1205,10.0477,10.0866,1143500.0
2008-03-17 10:50:00,20.79,20.84,20.76,20.77,965500.0,10.0914,10.1157,10.0769,10.0817,965500.0
2008-03-17 11:00:00,20.77,20.79,20.72,20.76,776800.0,10.0817,10.0914,10.0574,10.0769,776800.0
2008-03-17 11:10:00,20.77,20.77,20.64,20.69,1293500.0,10.0817,10.0817,10.0186,10.0429,1293500.0
2008-03-17 11:20:00,20.68,20.7,20.63,20.68,889000.0,10.038,10.0477,10.0137,10.038,889000.0
2008-03-17 11:30:00,20.68,20.69,20.6,20.68,878900.0,10.038,10.0429,9.9992,10.038,878900.0
2008-03-17 11:40:00,20.68,20.69,20.6,20.63,848000.0,10.038,10.0429,9.9992,10.0137,848000.0
2008-03-17 11:50:00,20.63,20.7,20.52,20.52,619400.0,10.0137,10.0477,9.9604,9.9604,619400.0
2008-03-17 12:00:00,20.53,20.55,20.47,20.51,1204900.0,9.9652,9.9749,9.9361,9.9555,1204900.0
2008-03-17 12:10:00,20.52,20.53,20.47,20.52,1054000.0,9.9604,9.9652,9.9361,9.9604,1054000.0
2008-03-17 12:20:00,20.51,20.52,20.43,20.51,1243900.0,9.9555,9.9604,9.9167,9.9555,1243900.0
2008-03-17 12:30:00,20.5,20.63,20.47,20.6,798100.0,9.9506,10.0137,9.9361,9.9992,798100.0
2008-03-17 12:40:00,20.6,20.63,20.56,20.63,442400.0,9.9992,10.0137,9.9798,10.0137,442400.0
2008-03-17 12:50:00,20.64,20.65,20.54,20.58,1056000.0,10.0186,10.0235,9.9701,9.9895,1056000.0
2008-03-17 13:00:00,20.58,20.59,20.5,20.51,559200.0,9.9895,9.9943,9.9506,9.9555,559200.0
2008-03-17 13:10:00,20.5,20.54,20.49,20.49,419500.0,9.9506,9.9701,9.9458,9.9458,419500.0
2008-03-17 13:20:00,20.5,20.55,20.42,20.53,825800.0,9.9506,9.9749,9.9118,9.9652,825800.0
2008-03-17 13:30:00,20.53,20.59,20.51,20.56,627800.0,9.9652,9.9943,9.9555,9.9798,627800.0
2008-03-17 13:40:00,20.57,20.63,20.54,20.61,807400.0,9.9846,10.0137,9.9701,10.004,807400.0
2008-03-17 13:50:00,20.61,20.65,20.59,20.62,579800.0,10.004,10.0235,9.9943,10.0089,579800.0
2008-03-17 14:00:00,20.63,20.75,20.61,20.72,1072700.0,10.0137,10.072,10.004,10.0574,1072700.0
2008-03-17 14:10:00,20.72,20.74,20.64,20.65,1098600.0,10.0574,10.0671,10.0186,10.0235,1098600.0
2008-03-17 14:20:00,20.64,20.68,20.56,20.57,742200.0,10.0186,10.038,9.9798,9.9846,742200.0
2008-03-17 14:30:00,20.58,20.65,20.53,20.61,650700.0,9.9895,10.0235,9.9652,10.004,650700.0
2008-03-17 14:40:00,20.62,20.7,20.61,20.63,861100.0,10.0089,10.0477,10.004,10.0137,861100.0
2008-03-17 14:50:00,20.63,20.7,20.6,20.65,1384600.0,10.0137,10.0477,9.9992,10.0235,1384600.0
2008-03-17 15:00:00,20.64,20.76,20.61,20.69,976400.0,10.0186,10.0769,10.004,10.0429,976400.0
2008-03-17 15:10:00,20.69,20.7,20.64,20.64,734700.0,10.0429,10.0477,10.0186,10.0186,734700.0
2008-03-17 15:20:00,20.64,20.69,20.62,20.65,1140700.0,10.0186,10.0429,10.0089,10.0235,1140700.0
2008-03-17 15:30:00,20.65,20.71,20.64,20.69,1649900.0,10.0235,10.0526,10.0186,10.0429,1649900.0
2008-03-17 15:40:00,20.69,20.7,20.64,20.7,2045100.0,10.0429,10.0477,10.0186,10.0477,2045100.0
2008-03-17 15:50:00,20.69,20.72,20.61,20.61,2335900.0,10.0429,10.0574,10.004,10.004,2335900.0
2008-03-18 09:30:00,20.83,20.94,20.79,20.86,1259900.0,10.1108,10.1642,10.0914,10.1254,1259900.0
2008-03-18 09:40:00,20.87,20.95,20.86,20.87,909500.0,10.1302,10.1691,10.1254,10.1302,909500.0
2008-03-18 09:50:00,20.86,20.91,20.8,20.9,570700.0,10.1254,10.1497,10.0963,10.1448,570700.0
2008-03-18 10:00:00,20.9,20.91,20.84,20.87,789400.0,10.1448,10.1497,10.1157,10.1302,789400.0
2008-03-18 10:10:00,20.87,20.87,20.8,20.85,704900.0,10.1302,10.1302,10.0963,10.1205,704900.0
2008-03-18 10:20:00,20.84,20.87,20.81,20.81,678300.0,10.1157,10.1302,10.1011,10.1011,678300.0
2008-03-18 10:30:00,20.82,20.85,20.77,20.78,950300.0,10.106,10.1205,10.0817,10.0866,950300.0
2008-03-18 10:40:00,20.79,20.81,20.75,20.77,896800.0,10.0914,10.1011,10.072,10.0817,896800.0
2008-03-18 10:50:00,20.78,20.82,20.76,20.81,865500.0,10.0866,10.106,10.0769,10.1011,865500.0
2008-03-18 11:00:00,20.8,20.82,20.77,20.8,860500.0,10.0963,10.106,10.0817,10.0963,860500.0
2008-03-18 11:10:00,20.79,20.81,20.77,20.81,591400.0,10.0914,10.1011,10.0817,10.1011,591400.0
2008-03-18 11:20:00,20.81,20.84,20.8,20.81,543900.0,10.1011,10.1157,10.0963,10.1011,543900.0
2008-03-18 11:30:00,20.82,20.88,20.81,20.87,526600.0,10.106,10.1351,10.1011,10.1302,526600.0
2008-03-18 11:40:00,20.88,20.91,20.87,20.87,459000.0,10.1351,10.1497,10.1302,10.1302,459000.0
2008-03-18 11:50:00,20.87,20.87,20.83,20.84,514000.0,10.1302,10.1302,10.1108,10.1157,514000.0
2008-03-18 12:00:00,20.83,20.89,20.83,20.88,457200.0,10.1108,10.14,10.1108,10.1351,457200.0
2008-03-18 12:10:00,20.88,20.88,20.83,20.87,731700.0,10.1351,10.1351,10.1108,10.1302,731700.0
2008-03-18 12:20:00,20.87,20.88,20.84,20.84,842700.0,10.1302,10.1351,10.1157,10.1157,842700.0
2008-03-18 12:30:00,20.85,20.88,20.83,20.87,966100.0,10.1205,10.1351,10.1108,10.1302,966100.0
2008-03-18 12:40:00,20.87,20.88,20.85,20.85,577300.0,10.1302,10.1351,10.1205,10.1205,577300.0
2008-03-18 12:50:00,20.86,20.89,20.85,20.88,561100.0,10.1254,10.14,10.1205,10.1351,561100.0
2008-03-18 13:00:00,20.88,20.89,20.86,20.88,491600.0,10.1351,10.14,10.1254,10.1351,491600.0
2008-03-18 13:10:00,20.88,20.9,20.86,20.87,781400.0,10.1351,10.1448,10.1254,10.1302,781400.0
2008-03-18 13:20:00,20.87,20.88,20.84,20.85,547100.0,10.1302,10.1351,10.1157,10.1205,547100.0
2008-03-18 13:30:00,20.85,20.88,20.81,20.84,783300.0,10.1205,10.1351,10.1011,10.1157,783300.0
2008-03-18 13:40:00,20.85,20.88,20.82,20.88,1150700.0,10.1205,10.1351,10.106,10.1351,1150700.0
2008-03-18 13:50:00,20.88,20.94,20.88,20.9,911400.0,10.1351,10.1642,10.1351,10.1448,911400.0
2008-03-18 14:00:00,20.9,20.93,20.85,20.89,1182800.0,10.1448,10.1594,10.1205,10.14,1182800.0
2008-03-18 14:10:00,20.89,20.95,20.77,20.84,2260900.0,10.14,10.1691,10.0817,10.1157,2260900.0
2008-03-18 14:20:00,20.83,20.9,20.78,20.82,1444100.0,10.1108,10.1448,10.0866,10.106,1444100.0
2008-03-18 14:30:00,20.81,20.82,20.69,20.76,1842200.0,10.1011,10.106,10.0429,10.0769,1842200.0
2008-03-18 14:40:00,20.76,20.86,20.74,20.82,1313600.0,10.0769,10.1254,10.0671,10.106,1313600.0
2008-03-18 14:50:00,20.81,21.04,20.8,21.02,1678000.0,10.1011,10.2128,10.0963,10.2031,1678000.0
2008-03-18 15:00:00,21.01,21.02,20.9,20.97,1558100.0,10.1982,10.2031,10.1448,10.1788,1558100.0
2008-03-18 15:10:00,20.97,20.98,20.94,20.95,1484200.0,10.1788,10.1836,10.1642,10.1691,1484200.0
2008-03-18 15:20:00,20.96,20.99,20.92,20.93,1719300.0,10.1739,10.1885,10.1545,10.1594,1719300.0
2008-03-18 15:30:00,20.93,21.01,20.93,21.0,1387300.0,10.1594,10.1982,10.1594,10.1933,1387300.0
2008-03-18 15:40:00,21.0,21.09,21.0,21.05,1906900.0,10.1933,10.237,10.1933,10.2176,1906900.0
2008-03-18 15:50:00,21.05,21.08,20.98,21.01,4795700.0,10.2176,10.2322,10.1836,10.1982,4795700.0
2008-03-19 09:30:00,20.89,21.05,20.85,20.98,2675600.0,10.14,10.2176,10.1205,10.1836,2675600.0
2008-03-19 09:40:00,20.99,21.0,20.94,20.95,1676600.0,10.1885,10.1933,10.1642,10.1691,1676600.0
2008-03-19 09:50:00,20.95,20.99,20.94,20.98,1456100.0,10.1691,10.1885,10.1642,10.1836,1456100.0
2008-03-19 10:00:00,20.98,20.99,20.97,20.99,1652700.0,10.1836,10.1885,10.1788,10.1885,1652700.0
2008-03-19 10:10:00,20.99,21.0,20.97,20.98,859800.0,10.1885,10.1933,10.1788,10.1836,859800.0
2008-03-19 10:20:00,20.97,21.01,20.96,20.99,931200.0,10.1788,10.1982,10.1739,10.1885,931200.0
2008-03-19 10:30:00,20.98,20.99,20.91,20.94,829300.0,10.1836,10.1885,10.1497,10.1642,829300.0
2008-03-19 10:40:00,20.94,20.98,20.94,20.96,414800.0,10.1642,10.1836,10.1642,10.1739,414800.0
2008-03-19 10:50:00,20.97,20.98,20.93,20.96,1209000.0,10.1788,10.1836,10.1594,10.1739,1209000.0
2008-03-19 11:00:00,20.96,20.98,20.94,20.96,834400.0,10.1739,10.1836,10.1642,10.1739,834400.0
2008-03-19 11:10:00,20.96,20.98,20.94,20.94,527000.0,10.1739,10.1836,10.1642,10.1642,527000.0
2008-03-19 11:20:00,20.94,20.98,20.94,20.97,405000.0,10.1642,10.1836,10.1642,10.1788,405000.0
2008-03-19 11:30:00,20.97,20.98,20.96,20.98,375800.0,10.1788,10.1836,10.1739,10.1836,375800.0
2008-03-19 11:40:00,20.98,20.99,20.97,20.98,436900.0,10.1836,10.1885,10.1788,10.1836,436900.0
2008-03-19 11:50:00,20.98,20.99,20.95,20.95,969200.0,10.1836,10.1885,10.1691,10.1691,969200.0
2008-03-19 12:00:00,20.96,20.96,20.86,20.88,1135000.0,10.1739,10.1739,10.1254,10.1351,1135000.0
2008-03-19 12:10:00,20.88,20.88,20.78,20.86,1118600.0,10.1351,10.1351,10.0866,10.1254,1118600.0
2008-03-19 12:20:00,20.85,20.88,20.77,20.77,925600.0,10.1205,10.1351,10.0817,10.0817,925600.0
2008-03-19 12:30:00,20.78,20.83,20.76,20.81,596200.0,10.0866,10.1108,10.0769,10.1011,596200.0
2008-03-19 12:40:00,20.81,20.81,20.75,20.78,470700.0,10.1011,10.1011,10.072,10.0866,470700.0
2008-03-19 12:50:00,20.79,20.82,20.76,20.76,469500.0,10.0914,10.106,10.0769,10.0769,469500.0
2008-03-19 13:00:00,20.77,20.78,20.73,20.74,906400.0,10.0817,10.0866,10.0623,10.0671,906400.0
2008-03-19 13:10:00,20.73,20.78,20.72,20.77,386700.0,10.0623,10.0866,10.0574,10.0817,386700.0
2008-03-19 13:20:00,20.76,20.82,20.71,20.72,880000.0,10.0769,10.106,10.0526,10.0574,880000.0
2008-03-19 13:30:00,20.71,20.73,20.65,20.69,938000.0,10.0526,10.0623,10.0235,10.0429,938000.0
2008-03-19 13:40:00,20.7,20.73,20.65,20.7,1083100.0,10.0477,10.0623,10.0235,10.0477,1083100.0
2008-03-19 13:50:00,20.71,20.71,20.61,20.66,868400.0,10.0526,10.0526,10.004,10.0283,868400.0
2008-03-19 14:00:00,20.65,20.68,20.59,20.64,918300.0,10.0235,10.038,9.9943,10.0186,918300.0
2008-03-19 14:10:00,20.65,20.68,20.6,20.64,879900.0,10.0235,10.038,9.9992,10.0186,879900.0
2008-03-19 14:20:00,20.63,20.7,20.55,20.65,1020000.0,10.0137,10.0477,9.9749,10.0235,1020000.0
2008-03-19 14:30:00,20.64,20.68,20.57,20.62,1290300.0,10.0186,10.038,9.9846,10.0089,1290300.0
2008-03-19 14:40:00,20.62,20.62,20.57,20.59,1090400.0,10.0089,10.0089,9.9846,9.9943,1090400.0
2008-03-19 14:50:00,20.59,20.69,20.58,20.67,1112700.0,9.9943,10.0429,9.9895,10.0332,1112700.0
2008-03-19 15:00:00,20.68,20.75,20.63,20.71,916900.0,10.038,10.072,10.0137,10.0526,916900.0
2008-03-19 15:10:00,20.72,20.74,20.66,20.68,955900.0,10.0574,10.0671,10.0283,10.038,955900.0
2008-03-19 15:20:00,20.68,20.72,20.61,20.62,1360100.0,10.038,10.0574,10.004,10.0089,1360100.0
2008-03-19 15:30:00,20.63,20.67,20.62,20.62,1424100.0,10.0137,10.0332,10.0089,10.0089,1424100.0
2008-03-19 15:40:00,20.62,20.73,20.62,20.7,1586400.0,10.0089,10.0623,10.0089,10.0477,1586400.0
2008-03-19 15:50:00,20.71,20.71,20.6,20.61,2996600.0,10.0526,10.0526,9.9992,10.004,2996600.0
2008-03-20 09:30:00,20.7,20.7,20.57,20.62,9345400.0,10.0477,10.0477,9.9846,10.0089,9345400.0
2008-03-20 09:40:00,20.63,20.66,20.58,20.61,984700.0,10.0137,10.0283,9.9895,10.004,984700.0
2008-03-20 09:50:00,20.6,20.61,20.51,20.52,1063900.0,9.9992,10.004,9.9555,9.9604,1063900.0
2008-03-20 10:00:00,20.52,20.6,20.5,20.57,952000.0,9.9604,9.9992,9.9506,9.9846,952000.0
2008-03-20 10:10:00,20.57,20.66,20.55,20.55,1253700.0,9.9846,10.0283,9.9749,9.9749,1253700.0
2008-03-20 10:20:00,20.56,20.61,20.54,20.58,659100.0,9.9798,10.004,9.9701,9.9895,659100.0
2008-03-20 10:30:00,20.58,20.61,20.54,20.54,669300.0,9.9895,10.004,9.9701,9.9701,669300.0
2008-03-20 10:40:00,20.55,20.58,20.52,20.55,611500.0,9.9749,9.9895,9.9604,9.9749,611500.0
2008-03-20 10:50:00,20.54,20.58,20.5,20.54,817200.0,9.9701,9.9895,9.9506,9.9701,817200.0
2008-03-20 11:00:00,20.55,20.6,20.55,20.57,534200.0,9.9749,9.9992,9.9749,9.9846,534200.0
2008-03-20 11:10:00,20.57,20.61,20.53,20.58,625600.0,9.9846,10.004,9.9652,9.9895,625600.0
2008-03-20 11:20:00,20.58,20.61,20.53,20.57,814800.0,9.9895,10.004,9.9652,9.9846,814800.0
2008-03-20 11:30:00,20.58,20.58,20.51,20.51,545700.0,9.9895,9.9895,9.9555,9.9555,545700.0
2008-03-20 11:40:00,20.52,20.54,20.5,20.51,1055900.0,9.9604,9.9701,9.9506,9.9555,1055900.0
2008-03-20 11:50:00,20.51,20.56,20.5,20.53,527200.0,9.9555,9.9798,9.9506,9.9652,527200.0
2008-03-20 12:00:00,20.53,20.57,20.52,20.52,759000.0,9.9652,9.9846,9.9604,9.9604,759000.0
2008-03-20 12:10:00,20.53,20.54,20.5,20.53,518200.0,9.9652,9.9701,9.9506,9.9652,518200.0
2008-03-20 12:20:00,20.53,20.54,20.48,20.48,1002900.0,9.9652,9.9701,9.9409,9.9409,1002900.0
2008-03-20 12:30:00,20.49,20.52,20.48,20.49,451800.0,9.9458,9.9604,9.9409,9.9458,451800.0
2008-03-20 12:40:00,20.49,20.53,20.48,20.53,717100.0,9.9458,9.9652,9.9409,9.9652,717100.0
2008-03-20 12:50:00,20.53,20.54,20.5,20.51,509400.0,9.9652,9.9701,9.9506,9.9555,509400.0
2008-03-20 13:00:00,20.51,20.56,20.5,20.53,269100.0,9.9555,9.9798,9.9506,9.9652,269100.0
2008-03-20 13:10:00,20.53,20.54,20.51,20.51,167300.0,9.9652,9.9701,9.9555,9.9555,167300.0
2008-03-20 13:20:00,20.52,20.55,20.51,20.54,326900.0,9.9604,9.9749,9.9555,9.9701,326900.0
2008-03-20 13:30:00,20.53,20.59,20.5,20.54,840500.0,9.9652,9.9943,9.9506,9.9701,840500.0
2008-03-20 13:40:00,20.55,20.56,20.5,20.51,1719900.0,9.9749,9.9798,9.9506,9.9555,1719900.0
2008-03-20 13:50:00,20.52,20.56,20.5,20.51,788900.0,9.9604,9.9798,9.9506,9.9555,788900.0
2008-03-20 14:00:00,20.52,20.55,20.51,20.53,808300.0,9.9604,9.9749,9.9555,9.9652,808300.0
2008-03-20 14:10:00,20.54,20.57,20.51,20.52,1244000.0,9.9701,9.9846,9.9555,9.9604,1244000.0
2008-03-20 14:20:00,20.52,20.53,20.51,20.51,557800.0,9.9604,9.9652,9.9555,9.9555,557800.0
2008-03-20 14:30:00,20.52,20.55,20.5,20.53,1259400.0,9.9604,9.9749,9.9506,9.9652,1259400.0
2008-03-20 14:40:00,20.54,20.58,20.53,20.54,1906600.0,9.9701,9.9895,9.9652,9.9701,1906600.0
2008-03-20 14:50:00,20.54,20.55,20.51,20.54,1174300.0,9.9701,9.9749,9.9555,9.9701,1174300.0
2008-03-20 15:00:00,20.53,20.54,20.51,20.53,1187500.0,9.9652,9.9701,9.9555,9.9652,1187500.0
2008-03-20 15:10:00,20.54,20.56,20.53,20.55,618400.0,9.9701,9.9798,9.9652,9.9749,618400.0
2008-03-20 15:20:00,20.55,20.59,20.54,20.57,1256000.0,9.9749,9.9943,9.9701,9.9846,1256000.0
2008-03-20 15:30:00,20.57,20.59,20.51,20.54,1730100.0,9.9846,9.9943,9.9555,9.9701,1730100.0
2008-03-20 15:40:00,20.53,20.58,20.53,20.57,2129300.0,9.9652,9.9895,9.9652,9.9846,2129300.0
2008-03-20 15:50:00,20.57,20.62,20.56,20.6,5716300.0,9.9846,10.0089,9.9798,9.9992,5716300.0
2008-03-24 09:30:00,20.82,20.82,20.56,20.61,1142200.0,10.106,10.106,9.9798,10.004,1142200.0
2008-03-24 09:40:00,20.61,20.63,20.54,20.57,1122400.0,10.004,10.0137,9.9701,9.9846,1122400.0
2008-03-24 09:50:00,20.57,20.64,20.56,20.59,900800.0,9.9846,10.0186,9.9798,9.9943,900800.0
2008-03-24 10:00:00,20.59,20.62,20.57,20.57,797200.0,9.9943,10.0089,9.9846,9.9846,797200.0
2008-03-24 10:10:00,20.57,20.6,20.56,20.58,1132500.0,9.9846,9.9992,9.9798,9.9895,1132500.0
2008-03-24 10:20:00,20.59,20.59,20.56,20.58,826700.0,9.9943,9.9943,9.9798,9.9895,826700.0
2008-03-24 10:30:00,20.57,20.59,20.48,20.5,1518400.0,9.9846,9.9943,9.9409,9.9506,1518400.0
2008-03-24 10:40:00,20.49,20.6,20.49,20.59,1650100.0,9.9458,9.9992,9.9458,9.9943,1650100.0
2008-03-24 10:50:00,20.58,20.61,20.57,20.59,907600.0,9.9895,10.004,9.9846,9.9943,907600.0
2008-03-24 11:00:00,20.58,20.59,20.52,20.55,637100.0,9.9895,9.9943,9.9604,9.9749,637100.0
2008-03-24 11:10:00,20.55,20.59,20.53,20.55,1520500.0,9.9749,9.9943,9.9652,9.9749,1520500.0
2008-03-24 11:20:00,20.54,20.57,20.54,20.57,318800.0,9.9701,9.9846,9.9701,9.9846,318800.0
2008-03-24 11:30:00,20.56,20.57,20.55,20.57,375200.0,9.9798,9.9846,9.9749,9.9846,375200.0
2008-03-24 11:40:00,20.57,20.58,20.56,20.57,387800.0,9.9846,9.9895,9.9798,9.9846,387800.0
2008-03-24 11:50:00,20.58,20.62,20.56,20.56,1046500.0,9.9895,10.0089,9.9798,9.9798,1046500.0
2008-03-24 12:00:00,20.57,20.57,20.55,20.56,401900.0,9.9846,9.9846,9.9749,9.9798,401900.0
2008-03-24 12:10:00,20.56,20.59,20.56,20.59,496400.0,9.9798,9.9943,9.9798,9.9943,496400.0
2008-03-24 12:20:00,20.58,20.59,20.56,20.57,830100.0,9.9895,9.9943,9.9798,9.9846,830100.0
2008-03-24 12:30:00,20.57,20.61,20.56,20.58,1113900.0,9.9846,10.004,9.9798,9.9895,1113900.0
2008-03-24 12:40:00,20.57,20.59,20.53,20.54,673500.0,9.9846,9.9943,9.9652,9.9701,673500.0
2008-03-24 12:50:00,20.54,20.58,20.53,20.56,444800.0,9.9701,9.9895,9.9652,9.9798,444800.0
2008-03-24 13:00:00,20.56,20.6,20.55,20.6,330600.0,9.9798,9.9992,9.9749,9.9992,330600.0
2008-03-24 13:10:00,20.59,20.6,20.58,20.58,322400.0,9.9943,9.9992,9.9895,9.9895,322400.0
2008-03-24 13:20:00,20.58,20.6,20.58,20.6,302800.0,9.9895,9.9992,9.9895,9.9992,302800.0
2008-03-24 13:30:00,20.59,20.6,20.59,20.6,199000.0,9.9943,9.9992,9.9943,9.9992,199000.0
2008-03-24 13:40:00,20.6,20.62,20.59,20.61,384500.0,9.9992,10.0089,9.9943,10.004,384500.0
2008-03-24 13:50:00,20.61,20.62,20.56,20.57,950500.0,10.004,10.0089,9.9798,9.9846,950500.0
2008-03-24 14:00:00,20.57,20.58,20.55,20.56,650500.0,9.9846,9.9895,9.9749,9.9798,650500.0
2008-03-24 14:10:00,20.55,20.59,20.55,20.58,633200.0,9.9749,9.9943,9.9749,9.9895,633200.0
2008-03-24 14:20:00,20.58,20.6,20.57,20.58,924700.0,9.9895,9.9992,9.9846,9.9895,924700.0
2008-03-24 14:30:00,20.58,20.59,20.57,20.58,613400.0,9.9895,9.9943,9.9846,9.9895,613400.0
2008-03-24 14:40:00,20.58,20.6,20.56,20.57,844400.0,9.9895,9.9992,9.9798,9.9846,844400.0
2008-03-24 14:50:00,20.57,20.6,20.56,20.58,807000.0,9.9846,9.9992,9.9798,9.9895,807000.0
2008-03-24 15:00:00,20.58,20.59,20.55,20.57,792300.0,9.9895,9.9943,9.9749,9.9846,792300.0
2008-03-24 15:10:00,20.57,20.6,20.56,20.58,791900.0,9.9846,9.9992,9.9798,9.9895,791900.0
2008-03-24 15:20:00,20.58,20.59,20.57,20.58,800000.0,9.9895,9.9943,9.9846,9.9895,800000.0
2008-03-24 15:30:00,20.57,20.63,20.57,20.61,1697300.0,9.9846,10.0137,9.9846,10.004,1697300.0
2008-03-24 15:40:00,20.62,20.64,20.59,20.6,2252100.0,10.0089,10.0186,9.9943,9.9992,2252100.0
2008-03-24 15:50:00,20.61,20.62,20.58,20.61,2021100.0,10.004,10.0089,9.9895,10.004,2021100.0
2008-03-25 09:30:00,20.68,20.81,20.68,20.79,1809100.0,10.038,10.1011,10.038,10.0914,1809100.0
2008-03-25 09:40:00,20.79,20.81,20.73,20.77,1290900.0,10.0914,10.1011,10.0623,10.0817,1290900.0
2008-03-25 09:50:00,20.77,20.78,20.68,20.69,962900.0,10.0817,10.0866,10.038,10.0429,962900.0
2008-03-25 10:00:00,20.69,20.73,20.65,20.68,841300.0,10.0429,10.0623,10.0235,10.038,841300.0
2008-03-25 10:10:00,20.69,20.74,20.68,20.68,980800.0,10.0429,10.0671,10.038,10.038,980800.0
2008-03-25 10:20:00,20.68,20.73,20.66,20.68,756500.0,10.038,10.0623,10.0283,10.038,756500.0
2008-03-25 10:30:00,20.67,20.74,20.67,20.67,892300.0,10.0332,10.0671,10.0332,10.0332,892300.0
2008-03-25 10:40:00,20.68,20.75,20.67,20.73,875000.0,10.038,10.072,10.0332,10.0623,875000.0
2008-03-25 10:50:00,20.72,20.73,20.68,20.68,610500.0,10.0574,10.0623,10.038,10.038,610500.0
2008-03-25 11:00:00,20.69,20.72,20.68,20.72,467000.0,10.0429,10.0574,10.038,10.0574,467000.0
2008-03-25 11:10:00,20.72,20.72,20.69,20.7,657200.0,10.0574,10.0574,10.0429,10.0477,657200.0
2008-03-25 11:20:00,20.69,20.71,20.68,20.69,722600.0,10.0429,10.0526,10.038,10.0429,722600.0
2008-03-25 11:30:00,20.69,20.74,20.68,20.72,972400.0,10.0429,10.0671,10.038,10.0574,972400.0
2008-03-25 11:40:00,20.72,20.73,20.67,20.67,826200.0,10.0574,10.0623,10.0332,10.0332,826200.0
2008-03-25 11:50:00,20.67,20.72,20.66,20.69,1081800.0,10.0332,10.0574,10.0283,10.0429,1081800.0
2008-03-25 12:00:00,20.69,20.71,20.65,20.71,1006800.0,10.0429,10.0526,10.0235,10.0526,1006800.0
2008-03-25 12:10:00,20.71,20.73,20.7,20.72,1151500.0,10.0526,10.0623,10.0477,10.0574,1151500.0
2008-03-25 12:20:00,20.72,20.8,20.72,20.77,1050300.0,10.0574,10.0963,10.0574,10.0817,1050300.0
2008-03-25 12:30:00,20.77,20.78,20.74,20.77,638400.0,10.0817,10.0866,10.0671,10.0817,638400.0
2008-03-25 12:40:00,20.77,20.78,20.65,20.77,995700.0,10.0817,10.0866,10.0235,10.0817,995700.0
2008-03-25 12:50:00,20.77,20.8,20.76,20.78,735200.0,10.0817,10.0963,10.0769,10.0866,735200.0
2008-03-25 13:00:00,20.77,20.78,20.74,20.75,286600.0,10.0817,10.0866,10.0671,10.072,286600.0
2008-03-25 13:10:00,20.75,20.76,20.71,20.72,668700.0,10.072,10.0769,10.0526,10.0574,668700.0
2008-03-25 13:20:00,20.73,20.76,20.71,20.75,351900.0,10.0623,10.0769,10.0526,10.072,351900.0
2008-03-25 13:30:00,20.76,20.76,20.71,20.72,491200.0,10.0769,10.0769,10.0526,10.0574,491200.0
2008-03-25 13:40:00,20.72,20.72,20.69,20.71,505400.0,10.0574,10.0574,10.0429,10.0526,505400.0
2008-03-25 13:50:00,20.71,20.72,20.68,20.71,625100.0,10.0526,10.0574,10.038,10.0526,625100.0
2008-03-25 14:00:00,20.72,20.75,20.71,20.74,400900.0,10.0574,10.072,10.0526,10.0671,400900.0
2008-03-25 14:10:00,20.74,20.74,20.7,20.71,675300.0,10.0671,10.0671,10.0477,10.0526,675300.0
2008-03-25 14:20:00,20.71,20.72,20.68,20.69,872100.0,10.0526,10.0574,10.038,10.0429,872100.0
2008-03-25 14:30:00,20.7,20.72,20.69,20.72,545400.0,10.0477,10.0574,10.0429,10.0574,545400.0
2008-03-25 14:40:00,20.71,20.74,20.67,20.68,1356800.0,10.0526,10.0671,10.0332,10.038,1356800.0
2008-03-25 14:50:00,20.68,20.75,20.68,20.73,1542000.0,10.038,10.072,10.038,10.0623,1542000.0
2008-03-25 15:00:00,20.73,20.74,20.69,20.7,926700.0,10.0623,10.0671,10.0429,10.0477,926700.0
2008-03-25 15:10:00,20.7,20.75,20.69,20.72,827000.0,10.0477,10.072,10.0429,10.0574,827000.0
2008-03-25 15:20:00,20.72,20.74,20.71,20.73,848900.0,10.0574,10.0671,10.0526,10.0623,848900.0
2008-03-25 15:30:00,20.72,20.78,20.72,20.76,1353000.0,10.0574,10.0866,10.0574,10.0769,1353000.0
2008-03-25 15:40:00,20.76,20.8,20.75,20.78,2604000.0,10.0769,10.0963,10.072,10.0866,2604000.0
2008-03-25 15:50:00,20.78,20.8,20.74,20.78,2689900.0,10.0866,10.0963,10.0671,10.0866,2689900.0
2008-03-26 09:30:00,20.76,20.76,20.64,20.67,1184700.0,10.0769,10.0769,10.0186,10.0332,1184700.0
2008-03-26 09:40:00,20.66,20.67,20.62,20.63,947500.0,10.0283,10.0332,10.0089,10.0137,947500.0
2008-03-26 09:50:00,20.63,20.67,20.62,20.63,571400.0,10.0137,10.0332,10.0089,10.0137,571400.0
2008-03-26 10:00:00,20.64,20.68,20.62,20.67,948100.0,10.0186,10.038,10.0089,10.0332,948100.0
2008-03-26 10:10:00,20.68,20.69,20.62,20.63,862700.0,10.038,10.0429,10.0089,10.0137,862700.0
2008-03-26 10:20:00,20.62,20.66,20.62,20.66,524600.0,10.0089,10.0283,10.0089,10.0283,524600.0
2008-03-26 10:30:00,20.65,20.66,20.62,20.63,492500.0,10.0235,10.0283,10.0089,10.0137,492500.0
2008-03-26 10:40:00,20.64,20.64,20.62,20.62,402800.0,10.0186,10.0186,10.0089,10.0089,402800.0
2008-03-26 10:50:00,20.63,20.64,20.62,20.63,402900.0,10.0137,10.0186,10.0089,10.0137,402900.0
2008-03-26 11:00:00,20.64,20.68,20.62,20.67,946500.0,10.0186,10.038,10.0089,10.0332,946500.0
2008-03-26 11:10:00,20.66,20.67,20.64,20.65,406800.0,10.0283,10.0332,10.0186,10.0235,406800.0
2008-03-26 11:20:00,20.65,20.68,20.64,20.68,338700.0,10.0235,10.038,10.0186,10.038,338700.0
2008-03-26 11:30:00,20.68,20.69,20.67,20.68,413100.0,10.038,10.0429,10.0332,10.038,413100.0
2008-03-26 11:40:00,20.69,20.69,20.64,20.67,670800.0,10.0429,10.0429,10.0186,10.0332,670800.0
2008-03-26 11:50:00,20.66,20.69,20.66,20.66,565700.0,10.0283,10.0429,10.0283,10.0283,565700.0
2008-03-26 12:00:00,20.66,20.67,20.65,20.67,426000.0,10.0283,10.0332,10.0235,10.0332,426000.0
2008-03-26 12:10:00,20.66,20.67,20.64,20.65,323700.0,10.0283,10.0332,10.0186,10.0235,323700.0
2008-03-26 12:20:00,20.65,20.66,20.64,20.66,598800.0,10.0235,10.0283,10.0186,10.0283,598800.0
2008-03-26 12:30:00,20.66,20.66,20.64,20.65,219300.0,10.0283,10.0283,10.0186,10.0235,219300.0
2008-03-26 12:40:00,20.64,20.66,20.62,20.63,761500.0,10.0186,10.0283,10.0089,10.0137,761500.0
2008-03-26 12:50:00,20.63,20.64,20.62,20.63,325200.0,10.0137,10.0186,10.0089,10.0137,325200.0
2008-03-26 13:00:00,20.63,20.64,20.62,20.64,401200.0,10.0137,10.0186,10.0089,10.0186,401200.0
2008-03-26 13:10:00,20.63,20.65,20.63,20.65,226000.0,10.0137,10.0235,10.0137,10.0235,226000.0
2008-03-26 13:20:00,20.65,20.66,20.64,20.65,344800.0,10.0235,10.0283,10.0186,10.0235,344800.0
2008-03-26 13:30:00,20.66,20.67,20.62,20.62,849200.0,10.0283,10.0332,10.0089,10.0089,849200.0
2008-03-26 13:40:00,20.62,20.64,20.6,20.6,473200.0,10.0089,10.0186,9.9992,9.9992,473200.0
2008-03-26 13:50:00,20.61,20.62,20.6,20.62,239500.0,10.004,10.0089,9.9992,10.0089,239500.0
2008-03-26 14:00:00,20.62,20.65,20.61,20.64,624200.0,10.0089,10.0235,10.004,10.0186,624200.0
2008-03-26 14:10:00,20.64,20.68,20.64,20.67,690600.0,10.0186,10.038,10.0186,10.0332,690600.0
2008-03-26 14:20:00,20.67,20.67,20.65,20.66,344800.0,10.0332,10.0332,10.0235,10.0283,344800.0
2008-03-26 14:30:00,20.66,20.66,20.63,20.63,443100.0,10.0283,10.0283,10.0137,10.0137,443100.0
2008-03-26 14:40:00,20.64,20.64,20.6,20.61,1047600.0,10.0186,10.0186,9.9992,10.004,1047600.0
2008-03-26 14:50:00,20.61,20.65,20.59,20.65,995500.0,10.004,10.0235,9.9943,10.0235,995500.0
2008-03-26 15:00:00,20.65,20.66,20.62,20.64,807400.0,10.0235,10.0283,10.0089,10.0186,807400.0
2008-03-26 15:10:00,20.64,20.65,20.62,20.64,576400.0,10.0186,10.0235,10.0089,10.0186,576400.0
2008-03-26 15:20:00,20.64,20.66,20.63,20.65,1097100.0,10.0186,10.0283,10.0137,10.0235,1097100.0
2008-03-26 15:30:00,20.65,20.69,20.64,20.68,1369200.0,10.0235,10.0429,10.0186,10.038,1369200.0
2008-03-26 15:40:00,20.67,20.7,20.66,20.68,1364900.0,10.0332,10.0477,10.0283,10.038,1364900.0
2008-03-26 15:50:00,20.69,20.69,20.64,20.68,2039100.0,10.0429,10.0429,10.0186,10.038,2039100.0
2008-03-27 09:30:00,20.76,20.89,20.72,20.8,1497600.0,10.0769,10.14,10.0574,10.0963,1497600.0
2008-03-27 09:40:00,20.8,20.84,20.75,20.8,519300.0,10.0963,10.1157,10.072,10.0963,519300.0
2008-03-27 09:50:00,20.8,20.82,20.78,20.8,429400.0,10.0963,10.106,10.0866,10.0963,429400.0
2008-03-27 10:00:00,20.79,20.84,20.78,20.83,849000.0,10.0914,10.1157,10.0866,10.1108,849000.0
2008-03-27 10:10:00,20.84,20.86,20.81,20.85,847800.0,10.1157,10.1254,10.1011,10.1205,847800.0
2008-03-27 10:20:00,20.85,20.86,20.82,20.82,1090900.0,10.1205,10.1254,10.106,10.106,1090900.0
2008-03-27 10:30:00,20.83,20.85,20.8,20.85,482600.0,10.1108,10.1205,10.0963,10.1205,482600.0
2008-03-27 10:40:00,20.85,20.85,20.82,20.82,471100.0,10.1205,10.1205,10.106,10.106,471100.0
2008-03-27 10:50:00,20.83,20.83,20.78,20.78,506100.0,10.1108,10.1108,10.0866,10.0866,506100.0
2008-03-27 11:00:00,20.79,20.79,20.72,20.75,862500.0,10.0914,10.0914,10.0574,10.072,862500.0
2008-03-27 11:10:00,20.75,20.75,20.72,20.75,754300.0,10.072,10.072,10.0574,10.072,754300.0
2008-03-27 11:20:00,20.75,20.77,20.72,20.73,762100.0,10.072,10.0817,10.0574,10.0623,762100.0
2008-03-27 11:30:00,20.73,20.73,20.68,20.7,1176800.0,10.0623,10.0623,10.038,10.0477,1176800.0
2008-03-27 11:40:00,20.71,20.72,20.69,20.69,984800.0,10.0526,10.0574,10.0429,10.0429,984800.0
2008-03-27 11:50:00,20.7,20.7,20.68,20.7,573700.0,10.0477,10.0477,10.038,10.0477,573700.0
2008-03-27 12:00:00,20.7,20.7,20.68,20.69,516600.0,10.0477,10.0477,10.038,10.0429,516600.0
2008-03-27 12:10:00,20.69,20.7,20.67,20.67,702900.0,10.0429,10.0477,10.0332,10.0332,702900.0
2008-03-27 12:20:00,20.68,20.68,20.64,20.67,852300.0,10.038,10.038,10.0186,10.0332,852300.0
2008-03-27 12:30:00,20.67,20.68,20.66,20.67,874800.0,10.0332,10.038,10.0283,10.0332,874800.0
2008-03-27 12:40:00,20.67,20.67,20.65,20.66,765000.0,10.0332,10.0332,10.0235,10.0283,765000.0
2008-03-27 12:50:00,20.66,20.68,20.64,20.68,421300.0,10.0283,10.038,10.0186,10.038,421300.0
2008-03-27 13:00:00,20.67,20.74,20.66,20.72,1031200.0,10.0332,10.0671,10.0283,10.0574,1031200.0
2008-03-27 13:10:00,20.71,20.8,20.71,20.78,1346800.0,10.0526,10.0963,10.0526,10.0866,1346800.0
2008-03-27 13:20:00,20.78,20.79,20.75,20.77,318000.0,10.0866,10.0914,10.072,10.0817,318000.0
2008-03-27 13:30:00,20.78,20.78,20.68,20.72,839100.0,10.0866,10.0866,10.038,10.0574,839100.0
2008-03-27 13:40:00,20.72,20.72,20.65,20.7,523000.0,10.0574,10.0574,10.0235,10.0477,523000.0
2008-03-27 13:50:00,20.71,20.75,20.67,20.71,610100.0,10.0526,10.072,10.0332,10.0526,610100.0
2008-03-27 14:00:00,20.71,20.71,20.66,20.69,336700.0,10.0526,10.0526,10.0283,10.0429,336700.0
2008-03-27 14:10:00,20.69,20.7,20.68,20.69,321300.0,10.0429,10.0477,10.038,10.0429,321300.0
2008-03-27 14:20:00,20.69,20.71,20.68,20.71,247800.0,10.0429,10.0526,10.038,10.0526,247800.0
2008-03-27 14:30:00,20.71,20.75,20.7,20.75,321300.0,10.0526,10.072,10.0477,10.072,321300.0
2008-03-27 14:40:00,20.75,20.75,20.71,20.73,690000.0,10.072,10.072,10.0526,10.0623,690000.0
2008-03-27 14:50:00,20.73,20.76,20.71,20.72,770800.0,10.0623,10.0769,10.0526,10.0574,770800.0
2008-03-27 15:00:00,20.71,20.73,20.64,20.65,1807600.0,10.0526,10.0623,10.0186,10.0235,1807600.0
2008-03-27 15:10:00,20.65,20.66,20.63,20.64,940200.0,10.0235,10.0283,10.0137,10.0186,940200.0
2008-03-27 15:20:00,20.64,20.65,20.62,20.64,850800.0,10.0186,10.0235,10.0089,10.0186,850800.0
2008-03-27 15:30:00,20.64,20.65,20.56,20.57,999800.0,10.0186,10.0235,9.9798,9.9846,999800.0
2008-03-27 15:40:00,20.57,20.65,20.55,20.58,917400.0,9.9846,10.0235,9.9749,9.9895,917400.0
2008-03-27 15:50:00,20.58,20.62,20.56,20.57,1623800.0,9.9895,10.0089,9.9798,9.9846,1623800.0
2008-03-28 09:30:00,20.68,20.72,20.62,20.64,2193400.0,10.038,10.0574,10.0089,10.0186,2193400.0
2008-03-28 09:40:00,20.63,20.65,20.62,20.65,1124500.0,10.0137,10.0235,10.0089,10.0235,1124500.0
2008-03-28 09:50:00,20.65,20.65,20.62,20.64,846000.0,10.0235,10.0235,10.0089,10.0186,846000.0
2008-03-28 10:00:00,20.64,20.65,20.64,20.65,1109000.0,10.0186,10.0235,10.0186,10.0235,1109000.0
2008-03-28 10:10:00,20.65,20.65,20.62,20.62,449200.0,10.0235,10.0235,10.0089,10.0089,449200.0
2008-03-28 10:20:00,20.63,20.65,20.62,20.64,586600.0,10.0137,10.0235,10.0089,10.0186,586600.0
2008-03-28 10:30:00,20.65,20.65,20.63,20.63,540100.0,10.0235,10.0235,10.0137,10.0137,540100.0
2008-03-28 10:40:00,20.63,20.64,20.61,20.61,382300.0,10.0137,10.0186,10.004,10.004,382300.0
2008-03-28 10:50:00,20.61,20.65,20.6,20.65,731200.0,10.004,10.0235,9.9992,10.0235,731200.0
2008-03-28 11:00:00,20.64,20.66,20.63,20.65,753100.0,10.0186,10.0283,10.0137,10.0235,753100.0
2008-03-28 11:10:00,20.65,20.65,20.64,20.65,389100.0,10.0235,10.0235,10.0186,10.0235,389100.0
2008-03-28 11:20:00,20.65,20.66,20.64,20.64,623300.0,10.0235,10.0283,10.0186,10.0186,623300.0
2008-03-28 11:30:00,20.65,20.65,20.63,20.63,453400.0,10.0235,10.0235,10.0137,10.0137,453400.0
2008-03-28 11:40:00,20.63,20.65,20.62,20.64,373900.0,10.0137,10.0235,10.0089,10.0186,373900.0
2008-03-28 11:50:00,20.65,20.65,20.64,20.65,359600.0,10.0235,10.0235,10.0186,10.0235,359600.0
2008-03-28 12:00:00,20.64,20.65,20.63,20.64,381600.0,10.0186,10.0235,10.0137,10.0186,381600.0
2008-03-28 12:10:00,20.63,20.64,20.6,20.62,1844200.0,10.0137,10.0186,9.9992,10.0089,1844200.0
2008-03-28 12:20:00,20.63,20.63,20.61,20.62,413500.0,10.0137,10.0137,10.004,10.0089,413500.0
2008-03-28 12:30:00,20.62,20.64,20.61,20.64,274400.0,10.0089,10.0186,10.004,10.0186,274400.0
2008-03-28 12:40:00,20.63,20.65,20.61,20.61,776300.0,10.0137,10.0235,10.004,10.004,776300.0
2008-03-28 12:50:00,20.62,20.62,20.6,20.61,574600.0,10.0089,10.0089,9.9992,10.004,574600.0
2008-03-28 13:00:00,20.61,20.64,20.6,20.63,653000.0,10.004,10.0186,9.9992,10.0137,653000.0
2008-03-28 13:10:00,20.64,20.65,20.62,20.63,394700.0,10.0186,10.0235,10.0089,10.0137,394700.0
2008-03-28 13:20:00,20.63,20.65,20.62,20.63,554800.0,10.0137,10.0235,10.0089,10.0137,554800.0
2008-03-28 13:30:00,20.63,20.63,20.6,20.61,395400.0,10.0137,10.0137,9.9992,10.004,395400.0
2008-03-28 13:40:00,20.61,20.62,20.51,20.52,1484800.0,10.004,10.0089,9.9555,9.9604,1484800.0
2008-03-28 13:50:00,20.53,20.54,20.5,20.5,1105600.0,9.9652,9.9701,9.9506,9.9506,1105600.0
2008-03-28 14:00:00,20.51,20.52,20.47,20.51,1315200.0,9.9555,9.9604,9.9361,9.9555,1315200.0
2008-03-28 14:10:00,20.51,20.55,20.5,20.52,720900.0,9.9555,9.9749,9.9506,9.9604,720900.0
2008-03-28 14:20:00,20.52,20.55,20.5,20.52,708600.0,9.9604,9.9749,9.9506,9.9604,708600.0
2008-03-28 14:30:00,20.52,20.56,20.52,20.52,623900.0,9.9604,9.9798,9.9604,9.9604,623900.0
2008-03-28 14:40:00,20.53,20.57,20.53,20.57,310000.0,9.9652,9.9846,9.9652,9.9846,310000.0
2008-03-28 14:50:00,20.57,20.59,20.56,20.59,369000.0,9.9846,9.9943,9.9798,9.9943,369000.0
2008-03-28 15:00:00,20.59,20.59,20.55,20.56,580800.0,9.9943,9.9943,9.9749,9.9798,580800.0
2008-03-28 15:10:00,20.56,20.57,20.48,20.53,955600.0,9.9798,9.9846,9.9409,9.9652,955600.0
2008-03-28 15:20:00,20.52,20.65,20.52,20.53,604800.0,9.9604,10.0235,9.9604,9.9652,604800.0
2008-03-28 15:30:00,20.52,20.53,20.5,20.51,583100.0,9.9604,9.9652,9.9506,9.9555,583100.0
2008-03-28 15:40:00,20.52,20.52,20.47,20.5,1190600.0,9.9604,9.9604,9.9361,9.9506,1190600.0
2008-03-28 15:50:00,20.5,20.5,20.47,20.5,1843600.0,9.9506,9.9506,9.9361,9.9506,1843600.0
2008-03-31 08:00:00,20.65,20.75,20.65,20.7,11900.0,10.0235,10.072,10.0235,10.0477,11900.0
2008-03-31 08:10:00,20.68,20.68,20.6,20.65,5600.0,10.038,10.038,9.9992,10.0235,5600.0
2008-03-31 08:20:00,20.65,20.7,20.65,20.65,7200.0,10.0235,10.0477,10.0235,10.0235,7200.0
2008-03-31 08:30:00,20.65,20.69,20.65,20.69,6400.0,10.0235,10.0429,10.0235,10.0429,6400.0
2008-03-31 08:40:00,20.65,20.65,20.65,20.65,4500.0,10.0235,10.0235,10.0235,10.0235,4500.0
2008-03-31 08:50:00,20.67,20.67,20.67,20.67,1000.0,10.0332,10.0332,10.0332,10.0332,1000.0
2008-03-31 09:00:00,20.63,20.7,20.63,20.7,13800.0,10.0137,10.0477,10.0137,10.0477,13800.0
2008-03-31 09:10:00,20.7,20.7,20.56,20.56,10000.0,10.0477,10.0477,9.9798,9.9798,10000.0
2008-03-31 09:20:00,20.57,20.65,20.55,20.65,11100.0,9.9846,10.0235,9.9749,10.0235,11100.0
2008-03-31 09:30:00,20.69,20.69,20.48,20.56,2822300.0,10.0429,10.0429,9.9409,9.9798,2822300.0
2008-03-31 09:40:00,20.56,20.65,20.54,20.65,1716300.0,9.9798,10.0235,9.9701,10.0235,1716300.0
2008-03-31 09:50:00,20.64,20.66,20.62,20.64,1239300.0,10.0186,10.0283,10.0089,10.0186,1239300.0
2008-03-31 10:00:00,20.64,20.64,20.58,20.59,979800.0,10.0186,10.0186,9.9895,9.9943,979800.0
2008-03-31 10:10:00,20.59,20.63,20.59,20.63,569300.0,9.9943,10.0137,9.9943,10.0137,569300.0
2008-03-31 10:20:00,20.64,20.65,20.59,20.61,1172200.0,10.0186,10.0235,9.9943,10.004,1172200.0
2008-03-31 10:30:00,20.61,20.63,20.61,20.62,543600.0,10.004,10.0137,10.004,10.0089,543600.0
2008-03-31 10:40:00,20.62,20.65,20.62,20.65,660500.0,10.0089,10.0235,10.0089,10.0235,660500.0
2008-03-31 10:50:00,20.65,20.68,20.6,20.6,1730700.0,10.0235,10.038,9.9992,9.9992,1730700.0
2008-03-31 11:00:00,20.6,20.63,20.6,20.62,624200.0,9.9992,10.0137,9.9992,10.0089,624200.0
2008-03-31 11:10:00,20.63,20.64,20.59,20.63,690500.0,10.0137,10.0186,9.9943,10.0137,690500.0
2008-03-31 11:20:00,20.63,20.65,20.6,20.63,707100.0,10.0137,10.0235,9.9992,10.0137,707100.0
2008-03-31 11:30:00,20.62,20.7,20.62,20.67,839800.0,10.0089,10.0477,10.0089,10.0332,839800.0
2008-03-31 11:40:00,20.68,20.71,20.67,20.71,567000.0,10.038,10.0526,10.0332,10.0526,567000.0
2008-03-31 11:50:00,20.7,20.74,20.7,20.74,722200.0,10.0477,10.0671,10.0477,10.0671,722200.0
2008-03-31 12:00:00,20.74,20.75,20.71,20.72,541400.0,10.0671,10.072,10.0526,10.0574,541400.0
2008-03-31 12:10:00,20.71,20.73,20.7,20.7,415300.0,10.0526,10.0623,10.0477,10.0477,415300.0
2008-03-31 12:20:00,20.7,20.72,20.69,20.72,427700.0,10.0477,10.0574,10.0429,10.0574,427700.0
2008-03-31 12:30:00,20.71,20.72,20.7,20.71,347000.0,10.0526,10.0574,10.0477,10.0526,347000.0
2008-03-31 12:40:00,20.71,20.72,20.67,20.7,1126500.0,10.0526,10.0574,10.0332,10.0477,1126500.0
2008-03-31 12:50:00,20.71,20.74,20.7,20.74,550300.0,10.0526,10.0671,10.0477,10.0671,550300.0
2008-03-31 13:00:00,20.74,20.8,20.73,20.78,1272100.0,10.0671,10.0963,10.0623,10.0866,1272100.0
2008-03-31 13:10:00,20.78,20.78,20.75,20.78,544100.0,10.0866,10.0866,10.072,10.0866,544100.0
2008-03-31 13:20:00,20.77,20.83,20.77,20.8,721100.0,10.0817,10.1108,10.0817,10.0963,721100.0
2008-03-31 13:30:00,20.8,20.81,20.78,20.8,440200.0,10.0963,10.1011,10.0866,10.0963,440200.0
2008-03-31 13:40:00,20.81,20.83,20.79,20.8,642000.0,10.1011,10.1108,10.0914,10.0963,642000.0
2008-03-31 13:50:00,20.79,20.82,20.78,20.78,643300.0,10.0914,10.106,10.0866,10.0866,643300.0
2008-03-31 14:00:00,20.78,20.82,20.78,20.81,951100.0,10.0866,10.106,10.0866,10.1011,951100.0
2008-03-31 14:10:00,20.82,20.83,20.81,20.81,540400.0,10.106,10.1108,10.1011,10.1011,540400.0
2008-03-31 14:20:00,20.82,20.83,20.81,20.82,396000.0,10.106,10.1108,10.1011,10.106,396000.0
2008-03-31 14:30:00,20.82,20.83,20.82,20.83,410500.0,10.106,10.1108,10.106,10.1108,410500.0
2008-03-31 14:40:00,20.83,20.83,20.78,20.78,642100.0,10.1108,10.1108,10.0866,10.0866,642100.0
2008-03-31 14:50:00,20.78,20.79,20.75,20.79,909400.0,10.0866,10.0914,10.072,10.0914,909400.0
2008-03-31 15:00:00,20.78,20.81,20.78,20.81,681300.0,10.0866,10.1011,10.0866,10.1011,681300.0
2008-03-31 15:10:00,20.81,20.86,20.8,20.85,1089200.0,10.1011,10.1254,10.0963,10.1205,1089200.0
2008-03-31 15:20:00,20.85,20.89,20.83,20.86,1998100.0,10.1205,10.14,10.1108,10.1254,1998100.0
2008-03-31 15:30:00,20.86,20.87,20.82,20.84,1764200.0,10.1254,10.1302,10.106,10.1157,1764200.0
2008-03-31 15:40:00,20.85,20.95,20.8,20.94,2926800.0,10.1205,10.1691,10.0963,10.1642,2926800.0
2008-03-31 15:50:00,20.94,20.97,20.88,20.88,5701600.0,10.1642,10.1788,10.1351,10.1351,5701600.0
2008-04-01 08:10:00,21.0,21.0,21.0,21.0,400.0,10.1933,10.1933,10.1933,10.1933,400.0
2008-04-01 08:20:00,20.99,21.0,20.95,20.99,1200.0,10.1885,10.1933,10.1691,10.1885,1200.0
2008-04-01 08:30:00,20.99,20.99,20.99,20.99,1100.0,10.1885,10.1885,10.1885,10.1885,1100.0
2008-04-01 08:40:00,20.99,21.0,20.99,21.0,800.0,10.1885,10.1933,10.1885,10.1933,800.0
2008-04-01 08:50:00,20.98,20.98,20.98,20.98,100.0,10.1836,10.1836,10.1836,10.1836,100.0
2008-04-01 09:00:00,21.03,21.09,21.03,21.09,2300.0,10.2079,10.237,10.2079,10.237,2300.0
2008-04-01 09:10:00,21.09,21.1,21.06,21.1,2300.0,10.237,10.2419,10.2225,10.2419,2300.0
2008-04-01 09:20:00,21.1,21.11,20.93,21.05,16000.0,10.2419,10.2467,10.1594,10.2176,16000.0
2008-04-01 09:30:00,21.06,21.11,20.84,21.11,2115100.0,10.2225,10.2467,10.1157,10.2467,2115100.0
2008-04-01 09:40:00,21.11,21.13,21.06,21.07,1013900.0,10.2467,10.2564,10.2225,10.2273,1013900.0
2008-04-01 09:50:00,21.08,21.13,21.04,21.09,1143900.0,10.2322,10.2564,10.2128,10.237,1143900.0
2008-04-01 10:00:00,21.08,21.18,21.08,21.14,1228200.0,10.2322,10.2807,10.2322,10.2613,1228200.0
2008-04-01 10:10:00,21.15,21.17,21.11,21.13,871800.0,10.2662,10.2759,10.2467,10.2564,871800.0
2008-04-01 10:20:00,21.13,21.22,21.12,21.2,1198700.0,10.2564,10.3001,10.2516,10.2904,1198700.0
2008-04-01 10:30:00,21.2,21.21,21.16,21.17,528600.0,10.2904,10.2953,10.271,10.2759,528600.0
2008-04-01 10:40:00,21.17,21.21,21.11,21.14,906700.0,10.2759,10.2953,10.2467,10.2613,906700.0
2008-04-01 10:50:00,21.13,21.15,21.11,21.14,882100.0,10.2564,10.2662,10.2467,10.2613,882100.0
2008-04-01 11:00:00,21.14,21.17,21.1,21.11,721300.0,10.2613,10.2759,10.2419,10.2467,721300.0
2008-04-01 11:10:00,21.1,21.11,21.06,21.08,625000.0,10.2419,10.2467,10.2225,10.2322,625000.0
2008-04-01 11:20:00,21.07,21.13,21.06,21.13,605500.0,10.2273,10.2564,10.2225,10.2564,605500.0
2008-04-01 11:30:00,21.12,21.15,21.11,21.12,564100.0,10.2516,10.2662,10.2467,10.2516,564100.0
2008-04-01 11:40:00,21.12,21.15,21.12,21.14,304800.0,10.2516,10.2662,10.2516,10.2613,304800.0
2008-04-01 11:50:00,21.13,21.2,21.13,21.19,467000.0,10.2564,10.2904,10.2564,10.2856,467000.0
2008-04-01 12:00:00,21.18,21.23,21.15,21.23,702200.0,10.2807,10.305,10.2662,10.305,702200.0
2008-04-01 12:10:00,21.23,21.3,21.21,21.29,973400.0,10.305,10.339,10.2953,10.3341,973400.0
2008-04-01 12:20:00,21.29,21.32,21.24,21.27,1360200.0,10.3341,10.3487,10.3098,10.3244,1360200.0
2008-04-01 12:30:00,21.26,21.28,21.26,21.26,477800.0,10.3196,10.3293,10.3196,10.3196,477800.0
2008-04-01 12:40:00,21.26,21.28,21.24,21.25,277700.0,10.3196,10.3293,10.3098,10.3147,277700.0
2008-04-01 12:50:00,21.24,21.25,21.22,21.23,444600.0,10.3098,10.3147,10.3001,10.305,444600.0
2008-04-01 13:00:00,21.22,21.24,21.22,21.24,428100.0,10.3001,10.3098,10.3001,10.3098,428100.0
2008-04-01 13:10:00,21.24,21.27,21.23,21.25,410800.0,10.3098,10.3244,10.305,10.3147,410800.0
2008-04-01 13:20:00,21.25,21.27,21.23,21.26,612900.0,10.3147,10.3244,10.305,10.3196,612900.0
2008-04-01 13:30:00,21.25,21.26,21.17,21.18,825600.0,10.3147,10.3196,10.2759,10.2807,825600.0
2008-04-01 13:40:00,21.18,21.18,21.12,21.14,1048500.0,10.2807,10.2807,10.2516,10.2613,1048500.0
2008-04-01 13:50:00,21.14,21.18,21.1,21.11,1052100.0,10.2613,10.2807,10.2419,10.2467,1052100.0
2008-04-01 14:00:00,21.11,21.17,21.1,21.14,722800.0,10.2467,10.2759,10.2419,10.2613,722800.0
2008-04-01 14:10:00,21.15,21.18,21.14,21.17,595200.0,10.2662,10.2807,10.2613,10.2759,595200.0
2008-04-01 14:20:00,21.17,21.24,21.17,21.21,580700.0,10.2759,10.3098,10.2759,10.2953,580700.0
2008-04-01 14:30:00,21.2,21.3,21.2,21.28,628400.0,10.2904,10.339,10.2904,10.3293,628400.0
2008-04-01 14:40:00,21.29,21.29,21.24,21.25,711100.0,10.3341,10.3341,10.3098,10.3147,711100.0
2008-04-01 14:50:00,21.25,21.27,21.22,21.22,471200.0,10.3147,10.3244,10.3001,10.3001,471200.0
2008-04-01 15:00:00,21.22,21.26,21.22,21.25,759900.0,10.3001,10.3196,10.3001,10.3147,759900.0
2008-04-01 15:10:00,21.24,21.26,20.99,21.24,1284800.0,10.3098,10.3196,10.1885,10.3098,1284800.0
2008-04-01 15:20:00,21.25,21.31,21.24,21.31,1093800.0,10.3147,10.3438,10.3098,10.3438,1093800.0
2008-04-01 15:30:00,21.3,21.31,21.26,21.28,1150000.0,10.339,10.3438,10.3196,10.3293,1150000.0
2008-04-01 15:40:00,21.27,21.31,21.27,21.3,1310500.0,10.3244,10.3438,10.3244,10.339,1310500.0
2008-04-01 15:50:00,21.29,21.37,21.29,21.35,2965800.0,10.3341,10.3729,10.3341,10.3632,2965800.0
2008-04-02 09:30:00,21.23,21.48,21.18,21.28,1976000.0,10.305,10.4263,10.2807,10.3293,1976000.0
2008-04-02 09:40:00,21.28,21.34,21.27,21.31,1221800.0,10.3293,10.3584,10.3244,10.3438,1221800.0
2008-04-02 09:50:00,21.31,21.37,21.29,21.34,884100.0,10.3438,10.3729,10.3341,10.3584,884100.0
2008-04-02 10:00:00,21.35,21.37,21.28,21.31,1038400.0,10.3632,10.3729,10.3293,10.3438,1038400.0
2008-04-02 10:10:00,21.31,21.37,21.31,21.35,795800.0,10.3438,10.3729,10.3438,10.3632,795800.0
2008-04-02 10:20:00,21.35,21.43,21.34,21.42,1257200.0,10.3632,10.4021,10.3584,10.3972,1257200.0
2008-04-02 10:30:00,21.42,21.48,21.41,21.47,1466900.0,10.3972,10.4263,10.3924,10.4215,1466900.0
2008-04-02 10:40:00,21.47,21.55,21.46,21.51,1500000.0,10.4215,10.4603,10.4166,10.4409,1500000.0
2008-04-02 10:50:00,21.51,21.52,21.44,21.45,581800.0,10.4409,10.4458,10.4069,10.4118,581800.0
2008-04-02 11:00:00,21.45,21.51,21.41,21.51,838500.0,10.4118,10.4409,10.3924,10.4409,838500.0
2008-04-02 11:10:00,21.51,21.52,21.46,21.47,461900.0,10.4409,10.4458,10.4166,10.4215,461900.0
2008-04-02 11:20:00,21.48,21.5,21.46,21.5,470000.0,10.4263,10.436,10.4166,10.436,470000.0
2008-04-02 11:30:00,21.49,21.51,21.48,21.49,595100.0,10.4312,10.4409,10.4263,10.4312,595100.0
2008-04-02 11:40:00,21.49,21.54,21.48,21.54,465100.0,10.4312,10.4555,10.4263,10.4555,465100.0
2008-04-02 11:50:00,21.54,21.58,21.53,21.57,847600.0,10.4555,10.4749,10.4506,10.47,847600.0
2008-04-02 12:00:00,21.57,21.6,21.56,21.6,433000.0,10.47,10.4846,10.4652,10.4846,433000.0
2008-04-02 12:10:00,21.59,21.6,21.54,21.55,534400.0,10.4797,10.4846,10.4555,10.4603,534400.0
2008-04-02 12:20:00,21.54,21.56,21.53,21.53,252300.0,10.4555,10.4652,10.4506,10.4506,252300.0
2008-04-02 12:30:00,21.54,21.58,21.5,21.54,531900.0,10.4555,10.4749,10.436,10.4555,531900.0
2008-04-02 12:40:00,21.54,21.58,21.54,21.57,202600.0,10.4555,10.4749,10.4555,10.47,202600.0
2008-04-02 12:50:00,21.57,21.58,21.53,21.54,284500.0,10.47,10.4749,10.4506,10.4555,284500.0
2008-04-02 13:00:00,21.54,21.55,21.52,21.52,381800.0,10.4555,10.4603,10.4458,10.4458,381800.0
2008-04-02 13:10:00,21.52,21.52,21.49,21.51,464600.0,10.4458,10.4458,10.4312,10.4409,464600.0
2008-04-02 13:20:00,21.52,21.52,21.47,21.47,528900.0,10.4458,10.4458,10.4215,10.4215,528900.0
2008-04-02 13:30:00,21.47,21.5,21.43,21.48,1005200.0,10.4215,10.436,10.4021,10.4263,1005200.0
2008-04-02 13:40:00,21.48,21.51,21.46,21.47,719500.0,10.4263,10.4409,10.4166,10.4215,719500.0
2008-04-02 13:50:00,21.47,21.52,21.46,21.49,362300.0,10.4215,10.4458,10.4166,10.4312,362300.0
2008-04-02 14:00:00,21.49,21.53,21.49,21.52,301500.0,10.4312,10.4506,10.4312,10.4458,301500.0
2008-04-02 14:10:00,21.52,21.54,21.47,21.48,552000.0,10.4458,10.4555,10.4215,10.4263,552000.0
2008-04-02 14:20:00,21.47,21.48,21.44,21.44,717300.0,10.4215,10.4263,10.4069,10.4069,717300.0
2008-04-02 14:30:00,21.44,21.45,21.41,21.42,553400.0,10.4069,10.4118,10.3924,10.3972,553400.0
2008-04-02 14:40:00,21.42,21.45,21.42,21.43,435700.0,10.3972,10.4118,10.3972,10.4021,435700.0
2008-04-02 14:50:00,21.43,21.47,21.42,21.47,590500.0,10.4021,10.4215,10.3972,10.4215,590500.0
2008-04-02 15:00:00,21.46,21.47,21.41,21.42,604600.0,10.4166,10.4215,10.3924,10.3972,604600.0
2008-04-02 15:10:00,21.42,21.44,21.42,21.44,466600.0,10.3972,10.4069,10.3972,10.4069,466600.0
2008-04-02 15:20:00,21.44,21.45,21.42,21.45,550900.0,10.4069,10.4118,10.3972,10.4118,550900.0
2008-04-02 15:30:00,21.45,21.45,21.41,21.43,877500.0,10.4118,10.4118,10.3924,10.4021,877500.0
2008-04-02 15:40:00,21.42,21.49,21.42,21.49,1180300.0,10.3972,10.4312,10.3972,10.4312,1180300.0
2008-04-02 15:50:00,21.49,21.5,21.44,21.49,2172900.0,10.4312,10.436,10.4069,10.4312,2172900.0
2008-04-03 09:30:00,21.41,21.46,21.35,21.35,1407900.0,10.3924,10.4166,10.3632,10.3632,1407900.0
2008-04-03 09:40:00,21.36,21.41,21.33,21.39,915100.0,10.3681,10.3924,10.3535,10.3827,915100.0
2008-04-03 09:50:00,21.4,21.43,21.35,21.4,694500.0,10.3875,10.4021,10.3632,10.3875,694500.0
2008-04-03 10:00:00,21.39,21.45,21.34,21.37,911400.0,10.3827,10.4118,10.3584,10.3729,911400.0
2008-04-03 10:10:00,21.37,21.38,21.3,21.31,824900.0,10.3729,10.3778,10.339,10.3438,824900.0
2008-04-03 10:20:00,21.31,21.32,21.26,21.27,1043500.0,10.3438,10.3487,10.3196,10.3244,1043500.0
2008-04-03 10:30:00,21.27,21.29,21.26,21.26,471800.0,10.3244,10.3341,10.3196,10.3196,471800.0
2008-04-03 10:40:00,21.26,21.29,21.26,21.27,490900.0,10.3196,10.3341,10.3196,10.3244,490900.0
2008-04-03 10:50:00,21.28,21.28,21.25,21.26,568400.0,10.3293,10.3293,10.3147,10.3196,568400.0
2008-04-03 11:00:00,21.25,21.29,21.22,21.29,1451500.0,10.3147,10.3341,10.3001,10.3341,1451500.0
2008-04-03 11:10:00,21.28,21.34,21.26,21.32,942500.0,10.3293,10.3584,10.3196,10.3487,942500.0
2008-04-03 11:20:00,21.32,21.33,21.31,21.32,429000.0,10.3487,10.3535,10.3438,10.3487,429000.0
2008-04-03 11:30:00,21.33,21.36,21.32,21.34,876200.0,10.3535,10.3681,10.3487,10.3584,876200.0
2008-04-03 11:40:00,21.35,21.4,21.34,21.4,552000.0,10.3632,10.3875,10.3584,10.3875,552000.0
2008-04-03 11:50:00,21.4,21.44,21.36,21.37,642100.0,10.3875,10.4069,10.3681,10.3729,642100.0
2008-04-03 12:00:00,21.37,21.45,21.36,21.42,884900.0,10.3729,10.4118,10.3681,10.3972,884900.0
2008-04-03 12:10:00,21.42,21.44,21.38,21.4,560700.0,10.3972,10.4069,10.3778,10.3875,560700.0
2008-04-03 12:20:00,21.4,21.4,21.34,21.34,295000.0,10.3875,10.3875,10.3584,10.3584,295000.0
2008-04-03 12:30:00,21.34,21.36,21.3,21.36,699900.0,10.3584,10.3681,10.339,10.3681,699900.0
2008-04-03 12:40:00,21.36,21.4,21.35,21.38,461500.0,10.3681,10.3875,10.3632,10.3778,461500.0
2008-04-03 12:50:00,21.39,21.39,21.34,21.35,329000.0,10.3827,10.3827,10.3584,10.3632,329000.0
2008-04-03 13:00:00,21.36,21.37,21.35,21.35,222400.0,10.3681,10.3729,10.3632,10.3632,222400.0
2008-04-03 13:10:00,21.35,21.39,21.33,21.38,408600.0,10.3632,10.3827,10.3535,10.3778,408600.0
2008-04-03 13:20:00,21.38,21.42,21.35,21.4,836300.0,10.3778,10.3972,10.3632,10.3875,836300.0
2008-04-03 13:30:00,21.4,21.41,21.38,21.39,471900.0,10.3875,10.3924,10.3778,10.3827,471900.0
2008-04-03 13:40:00,21.39,21.4,21.37,21.38,276300.0,10.3827,10.3875,10.3729,10.3778,276300.0
2008-04-03 13:50:00,21.39,21.39,21.37,21.37,327000.0,10.3827,10.3827,10.3729,10.3729,327000.0
2008-04-03 14:00:00,21.38,21.38,21.36,21.37,415200.0,10.3778,10.3778,10.3681,10.3729,415200.0
2008-04-03 14:10:00,21.37,21.39,21.37,21.38,620100.0,10.3729,10.3827,10.3729,10.3778,620100.0
2008-04-03 14:20:00,21.38,21.44,21.38,21.44,645700.0,10.3778,10.4069,10.3778,10.4069,645700.0
2008-04-03 14:30:00,21.44,21.44,21.35,21.39,3061600.0,10.4069,10.4069,10.3632,10.3827,3061600.0
2008-04-03 14:40:00,21.38,21.4,21.35,21.37,1815600.0,10.3778,10.3875,10.3632,10.3729,1815600.0
2008-04-03 14:50:00,21.37,21.39,21.37,21.38,457200.0,10.3729,10.3827,10.3729,10.3778,457200.0
2008-04-03 15:00:00,21.38,21.39,21.36,21.36,1072400.0,10.3778,10.3827,10.3681,10.3681,1072400.0
2008-04-03 15:10:00,21.37,21.38,21.33,21.37,1335800.0,10.3729,10.3778,10.3535,10.3729,1335800.0
2008-04-03 15:20:00,21.38,21.39,21.33,21.35,1077800.0,10.3778,10.3827,10.3535,10.3632,1077800.0
2008-04-03 15:30:00,21.35,21.35,21.33,21.34,892400.0,10.3632,10.3632,10.3535,10.3584,892400.0
2008-04-03 15:40:00,21.34,21.35,21.29,21.3,1206200.0,10.3584,10.3632,10.3341,10.339,1206200.0
2008-04-03 15:50:00,21.3,21.36,21.28,21.33,2327100.0,10.339,10.3681,10.3293,10.3535,2327100.0
2008-04-04 09:30:00,21.33,21.46,21.25,21.33,1217900.0,10.3535,10.4166,10.3147,10.3535,1217900.0
2008-04-04 09:40:00,21.32,21.39,21.26,21.33,1102700.0,10.3487,10.3827,10.3196,10.3535,1102700.0
2008-04-04 09:50:00,21.32,21.35,21.28,21.29,623300.0,10.3487,10.3632,10.3293,10.3341,623300.0
2008-04-04 10:00:00,21.3,21.32,21.25,21.26,575000.0,10.339,10.3487,10.3147,10.3196,575000.0
2008-04-04 10:10:00,21.25,21.3,21.25,21.27,655400.0,10.3147,10.339,10.3147,10.3244,655400.0
2008-04-04 10:20:00,21.26,21.31,21.24,21.3,622400.0,10.3196,10.3438,10.3098,10.339,622400.0
2008-04-04 10:30:00,21.31,21.34,21.27,21.32,591600.0,10.3438,10.3584,10.3244,10.3487,591600.0
2008-04-04 10:40:00,21.32,21.37,21.31,21.36,856900.0,10.3487,10.3729,10.3438,10.3681,856900.0
2008-04-04 10:50:00,21.36,21.38,21.34,21.36,785500.0,10.3681,10.3778,10.3584,10.3681,785500.0
2008-04-04 11:00:00,21.36,21.37,21.34,21.35,897300.0,10.3681,10.3729,10.3584,10.3632,897300.0
2008-04-04 11:10:00,21.35,21.36,21.28,21.28,549600.0,10.3632,10.3681,10.3293,10.3293,549600.0
2008-04-04 11:20:00,21.29,21.31,21.27,21.3,622200.0,10.3341,10.3438,10.3244,10.339,622200.0
2008-04-04 11:30:00,21.31,21.33,21.27,21.33,534800.0,10.3438,10.3535,10.3244,10.3535,534800.0
2008-04-04 11:40:00,21.32,21.33,21.26,21.28,460700.0,10.3487,10.3535,10.3196,10.3293,460700.0
2008-04-04 11:50:00,21.28,21.29,21.27,21.27,439600.0,10.3293,10.3341,10.3244,10.3244,439600.0
2008-04-04 12:00:00,21.28,21.32,21.27,21.31,456900.0,10.3293,10.3487,10.3244,10.3438,456900.0
2008-04-04 12:10:00,21.31,21.38,21.3,21.34,793600.0,10.3438,10.3778,10.339,10.3584,793600.0
2008-04-04 12:20:00,21.34,21.35,21.29,21.33,701800.0,10.3584,10.3632,10.3341,10.3535,701800.0
2008-04-04 12:30:00,21.33,21.35,21.32,21.34,376200.0,10.3535,10.3632,10.3487,10.3584,376200.0
2008-04-04 12:40:00,21.34,21.36,21.31,21.32,755000.0,10.3584,10.3681,10.3438,10.3487,755000.0
2008-04-04 12:50:00,21.32,21.35,21.31,21.34,387300.0,10.3487,10.3632,10.3438,10.3584,387300.0
2008-04-04 13:00:00,21.34,21.36,21.32,21.33,955000.0,10.3584,10.3681,10.3487,10.3535,955000.0
2008-04-04 13:10:00,21.34,21.35,21.33,21.34,309500.0,10.3584,10.3632,10.3535,10.3584,309500.0
2008-04-04 13:20:00,21.34,21.42,21.34,21.41,480300.0,10.3584,10.3972,10.3584,10.3924,480300.0
2008-04-04 13:30:00,21.41,21.42,21.35,21.36,1032000.0,10.3924,10.3972,10.3632,10.3681,1032000.0
2008-04-04 13:40:00,21.36,21.4,21.36,21.38,389200.0,10.3681,10.3875,10.3681,10.3778,389200.0
2008-04-04 13:50:00,21.39,21.4,21.37,21.38,416500.0,10.3827,10.3875,10.3729,10.3778,416500.0
2008-04-04 14:00:00,21.39,21.41,21.36,21.36,660900.0,10.3827,10.3924,10.3681,10.3681,660900.0
2008-04-04 14:10:00,21.36,21.37,21.34,21.36,519200.0,10.3681,10.3729,10.3584,10.3681,519200.0
2008-04-04 14:20:00,21.36,21.36,21.32,21.34,527100.0,10.3681,10.3681,10.3487,10.3584,527100.0
2008-04-04 14:30:00,21.34,21.37,21.32,21.36,528600.0,10.3584,10.3729,10.3487,10.3681,528600.0
2008-04-04 14:40:00,21.37,21.38,21.3,21.36,394900.0,10.3729,10.3778,10.339,10.3681,394900.0
2008-04-04 14:50:00,21.37,21.38,21.34,21.36,455800.0,10.3729,10.3778,10.3584,10.3681,455800.0
2008-04-04 15:00:00,21.36,21.38,21.33,21.33,547600.0,10.3681,10.3778,10.3535,10.3535,547600.0
2008-04-04 15:10:00,21.34,21.34,21.31,21.33,432300.0,10.3584,10.3584,10.3438,10.3535,432300.0
2008-04-04 15:20:00,21.33,21.36,21.33,21.36,464200.0,10.3535,10.3681,10.3535,10.3681,464200.0
2008-04-04 15:30:00,21.35,21.36,21.31,21.31,622600.0,10.3632,10.3681,10.3438,10.3438,622600.0
2008-04-04 15:40:00,21.31,21.35,21.3,21.32,917300.0,10.3438,10.3632,10.339,10.3487,917300.0
2008-04-04 15:50:00,21.32,21.37,21.31,21.35,1487800.0,10.3487,10.3729,10.3438,10.3632,1487800.0
2008-04-07 09:30:00,21.43,21.5,21.4,21.46,1271400.0,10.4021,10.436,10.3875,10.4166,1271400.0
2008-04-07 09:40:00,21.45,21.51,21.36,21.36,729700.0,10.4118,10.4409,10.3681,10.3681,729700.0
2008-04-07 09:50:00,21.37,21.43,21.34,21.34,622600.0,10.3729,10.4021,10.3584,10.3584,622600.0
2008-04-07 10:00:00,21.34,21.35,21.29,21.3,852300.0,10.3584,10.3632,10.3341,10.339,852300.0
2008-04-07 10:10:00,21.29,21.37,21.28,21.36,751300.0,10.3341,10.3729,10.3293,10.3681,751300.0
2008-04-07 10:20:00,21.36,21.37,21.3,21.3,530900.0,10.3681,10.3729,10.339,10.339,530900.0
2008-04-07 10:30:00,21.31,21.32,21.28,21.29,595200.0,10.3438,10.3487,10.3293,10.3341,595200.0
2008-04-07 10:40:00,21.29,21.31,21.29,21.3,467000.0,10.3341,10.3438,10.3341,10.339,467000.0
2008-04-07 10:50:00,21.29,21.34,21.28,21.33,710700.0,10.3341,10.3584,10.3293,10.3535,710700.0
2008-04-07 11:00:00,21.32,21.37,21.31,21.35,656000.0,10.3487,10.3729,10.3438,10.3632,656000.0
2008-04-07 11:10:00,21.35,21.38,21.34,21.38,300200.0,10.3632,10.3778,10.3584,10.3778,300200.0
2008-04-07 11:20:00,21.38,21.41,21.37,21.39,353800.0,10.3778,10.3924,10.3729,10.3827,353800.0
2008-04-07 11:30:00,21.39,21.46,21.39,21.41,656900.0,10.3827,10.4166,10.3827,10.3924,656900.0
2008-04-07 11:40:00,21.42,21.49,21.41,21.48,494700.0,10.3972,10.4312,10.3924,10.4263,494700.0
2008-04-07 11:50:00,21.48,21.49,21.45,21.46,441500.0,10.4263,10.4312,10.4118,10.4166,441500.0
2008-04-07 12:00:00,21.46,21.47,21.45,21.45,368400.0,10.4166,10.4215,10.4118,10.4118,368400.0
2008-04-07 12:10:00,21.45,21.47,21.45,21.46,238700.0,10.4118,10.4215,10.4118,10.4166,238700.0
2008-04-07 12:20:00,21.45,21.46,21.42,21.42,257700.0,10.4118,10.4166,10.3972,10.3972,257700.0
2008-04-07 12:30:00,21.43,21.46,21.42,21.45,506800.0,10.4021,10.4166,10.3972,10.4118,506800.0
2008-04-07 12:40:00,21.45,21.45,21.3,21.45,707600.0,10.4118,10.4118,10.339,10.4118,707600.0
2008-04-07 12:50:00,21.45,21.45,21.41,21.45,297900.0,10.4118,10.4118,10.3924,10.4118,297900.0
2008-04-07 13:00:00,21.44,21.45,21.42,21.42,219800.0,10.4069,10.4118,10.3972,10.3972,219800.0
2008-04-07 13:10:00,21.43,21.43,21.39,21.42,370500.0,10.4021,10.4021,10.3827,10.3972,370500.0
2008-04-07 13:20:00,21.42,21.45,21.41,21.45,188900.0,10.3972,10.4118,10.3924,10.4118,188900.0
2008-04-07 13:30:00,21.44,21.46,21.44,21.45,211800.0,10.4069,10.4166,10.4069,10.4118,211800.0
2008-04-07 13:40:00,21.44,21.5,21.44,21.5,562200.0,10.4069,10.436,10.4069,10.436,562200.0
2008-04-07 13:50:00,21.5,21.5,21.46,21.5,455200.0,10.436,10.436,10.4166,10.436,455200.0
2008-04-07 14:00:00,21.49,21.51,21.49,21.51,435900.0,10.4312,10.4409,10.4312,10.4409,435900.0
2008-04-07 14:10:00,21.51,21.56,21.5,21.54,740100.0,10.4409,10.4652,10.436,10.4555,740100.0
2008-04-07 14:20:00,21.53,21.57,21.53,21.55,584900.0,10.4506,10.47,10.4506,10.4603,584900.0
2008-04-07 14:30:00,21.54,21.55,21.48,21.52,592500.0,10.4555,10.4603,10.4263,10.4458,592500.0
2008-04-07 14:40:00,21.51,21.54,21.5,21.51,661000.0,10.4409,10.4555,10.436,10.4409,661000.0
2008-04-07 14:50:00,21.51,21.52,21.48,21.48,252300.0,10.4409,10.4458,10.4263,10.4263,252300.0
2008-04-07 15:00:00,21.48,21.49,21.45,21.46,429400.0,10.4263,10.4312,10.4118,10.4166,429400.0
2008-04-07 15:10:00,21.46,21.5,21.46,21.49,337100.0,10.4166,10.436,10.4166,10.4312,337100.0
2008-04-07 15:20:00,21.48,21.49,21.45,21.47,505400.0,10.4263,10.4312,10.4118,10.4215,505400.0
2008-04-07 15:30:00,21.48,21.5,21.43,21.44,1145200.0,10.4263,10.436,10.4021,10.4069,1145200.0
2008-04-07 15:40:00,21.45,21.48,21.44,21.46,873000.0,10.4118,10.4263,10.4069,10.4166,873000.0
2008-04-07 15:50:00,21.46,21.48,21.44,21.45,1308000.0,10.4166,10.4263,10.4069,10.4118,1308000.0
2008-04-08 09:30:00,21.35,21.42,21.25,21.26,1114700.0,10.3632,10.3972,10.3147,10.3196,1114700.0
2008-04-08 09:40:00,21.26,21.3,21.25,21.27,727500.0,10.3196,10.339,10.3147,10.3244,727500.0
2008-04-08 09:50:00,21.27,21.27,21.18,21.19,1336800.0,10.3244,10.3244,10.2807,10.2856,1336800.0
2008-04-08 10:00:00,21.19,21.19,21.09,21.1,1769400.0,10.2856,10.2856,10.237,10.2419,1769400.0
2008-04-08 10:10:00,21.1,21.17,21.08,21.09,955400.0,10.2419,10.2759,10.2322,10.237,955400.0
2008-04-08 10:20:00,21.1,21.13,21.08,21.1,893500.0,10.2419,10.2564,10.2322,10.2419,893500.0
2008-04-08 10:30:00,21.1,21.1,21.0,21.02,1725200.0,10.2419,10.2419,10.1933,10.2031,1725200.0
2008-04-08 10:40:00,21.03,21.04,21.01,21.02,964800.0,10.2079,10.2128,10.1982,10.2031,964800.0
2008-04-08 10:50:00,21.02,21.03,21.01,21.02,695000.0,10.2031,10.2079,10.1982,10.2031,695000.0
2008-04-08 11:00:00,21.03,21.03,21.0,21.02,785000.0,10.2079,10.2079,10.1933,10.2031,785000.0
2008-04-08 11:10:00,21.02,21.03,21.01,21.02,1015300.0,10.2031,10.2079,10.1982,10.2031,1015300.0
2008-04-08 11:20:00,21.02,21.08,21.02,21.07,568000.0,10.2031,10.2322,10.2031,10.2273,568000.0
2008-04-08 11:30:00,21.07,21.11,21.06,21.07,1036500.0,10.2273,10.2467,10.2225,10.2273,1036500.0
2008-04-08 11:40:00,21.09,21.1,21.06,21.07,505200.0,10.237,10.2419,10.2225,10.2273,505200.0
2008-04-08 11:50:00,21.07,21.08,21.06,21.08,734000.0,10.2273,10.2322,10.2225,10.2322,734000.0
2008-04-08 12:00:00,21.08,21.1,21.07,21.09,365500.0,10.2322,10.2419,10.2273,10.237,365500.0
2008-04-08 12:10:00,21.08,21.11,21.08,21.09,601800.0,10.2322,10.2467,10.2322,10.237,601800.0
2008-04-08 12:20:00,21.09,21.1,21.06,21.07,396100.0,10.237,10.2419,10.2225,10.2273,396100.0
2008-04-08 12:30:00,21.07,21.08,21.04,21.05,533600.0,10.2273,10.2322,10.2128,10.2176,533600.0
2008-04-08 12:40:00,21.05,21.08,21.04,21.05,1101900.0,10.2176,10.2322,10.2128,10.2176,1101900.0
2008-04-08 12:50:00,21.05,21.06,21.04,21.06,415600.0,10.2176,10.2225,10.2128,10.2225,415600.0
2008-04-08 13:00:00,21.05,21.07,21.04,21.05,403100.0,10.2176,10.2273,10.2128,10.2176,403100.0
2008-04-08 13:10:00,21.05,21.05,21.04,21.05,148100.0,10.2176,10.2176,10.2128,10.2176,148100.0
2008-04-08 13:20:00,21.04,21.06,21.03,21.03,486600.0,10.2128,10.2225,10.2079,10.2079,486600.0
2008-04-08 13:30:00,21.04,21.05,21.03,21.05,278300.0,10.2128,10.2176,10.2079,10.2176,278300.0
2008-04-08 13:40:00,21.05,21.05,21.01,21.02,842400.0,10.2176,10.2176,10.1982,10.2031,842400.0
2008-04-08 13:50:00,21.02,21.02,21.0,21.01,531500.0,10.2031,10.2031,10.1933,10.1982,531500.0
2008-04-08 14:00:00,21.0,21.01,20.96,20.97,1318100.0,10.1933,10.1982,10.1739,10.1788,1318100.0
2008-04-08 14:10:00,20.96,20.97,20.92,20.93,735300.0,10.1739,10.1788,10.1545,10.1594,735300.0
2008-04-08 14:20:00,20.92,20.93,20.9,20.93,751600.0,10.1545,10.1594,10.1448,10.1594,751600.0
2008-04-08 14:30:00,20.93,20.99,20.92,20.97,1595600.0,10.1594,10.1885,10.1545,10.1788,1595600.0
2008-04-08 14:40:00,20.97,21.03,20.96,21.03,1199900.0,10.1788,10.2079,10.1739,10.2079,1199900.0
2008-04-08 14:50:00,21.03,21.06,21.01,21.02,675000.0,10.2079,10.2225,10.1982,10.2031,675000.0
2008-04-08 15:00:00,21.02,21.02,20.96,20.98,615000.0,10.2031,10.2031,10.1739,10.1836,615000.0
2008-04-08 15:10:00,20.98,20.98,20.95,20.97,692000.0,10.1836,10.1836,10.1691,10.1788,692000.0
2008-04-08 15:20:00,20.97,20.98,20.92,20.95,1270500.0,10.1788,10.1836,10.1545,10.1691,1270500.0
2008-04-08 15:30:00,20.95,21.05,20.95,21.02,2602100.0,10.1691,10.2176,10.1691,10.2031,2602100.0
2008-04-08 15:40:00,21.01,21.04,21.0,21.01,1402600.0,10.1982,10.2128,10.1933,10.1982,1402600.0
2008-04-08 15:50:00,21.0,21.01,20.97,20.98,2656600.0,10.1933,10.1982,10.1788,10.1836,2656600.0
2008-04-09 09:30:00,21.0,21.09,20.98,21.0,1137900.0,10.1933,10.237,10.1836,10.1933,1137900.0
2008-04-09 09:40:00,21.0,21.0,20.91,20.91,765300.0,10.1933,10.1933,10.1497,10.1497,765300.0
2008-04-09 09:50:00,20.92,20.95,20.85,20.85,1011200.0,10.1545,10.1691,10.1205,10.1205,1011200.0
2008-04-09 10:00:00,20.85,20.86,20.81,20.84,1055800.0,10.1205,10.1254,10.1011,10.1157,1055800.0
2008-04-09 10:10:00,20.83,20.84,20.82,20.84,689000.0,10.1108,10.1157,10.106,10.1157,689000.0
2008-04-09 10:20:00,20.83,20.87,20.83,20.86,836200.0,10.1108,10.1302,10.1108,10.1254,836200.0
2008-04-09 10:30:00,20.86,20.87,20.82,20.85,683800.0,10.1254,10.1302,10.106,10.1205,683800.0
2008-04-09 10:40:00,20.86,20.91,20.85,20.89,524800.0,10.1254,10.1497,10.1205,10.14,524800.0
2008-04-09 10:50:00,20.89,20.94,20.88,20.91,939700.0,10.14,10.1642,10.1351,10.1497,939700.0
2008-04-09 11:00:00,20.91,20.91,20.85,20.88,927800.0,10.1497,10.1497,10.1205,10.1351,927800.0
2008-04-09 11:10:00,20.88,20.9,20.85,20.87,671000.0,10.1351,10.1448,10.1205,10.1302,671000.0
2008-04-09 11:20:00,20.87,20.88,20.83,20.84,639000.0,10.1302,10.1351,10.1108,10.1157,639000.0
2008-04-09 11:30:00,20.85,20.9,20.8,20.81,918700.0,10.1205,10.1448,10.0963,10.1011,918700.0
2008-04-09 11:40:00,20.8,20.9,20.8,20.83,641000.0,10.0963,10.1448,10.0963,10.1108,641000.0
2008-04-09 11:50:00,20.83,20.84,20.75,20.75,949500.0,10.1108,10.1157,10.072,10.072,949500.0
2008-04-09 12:00:00,20.75,20.78,20.72,20.76,1155800.0,10.072,10.0866,10.0574,10.0769,1155800.0
2008-04-09 12:10:00,20.76,20.79,20.75,20.77,800200.0,10.0769,10.0914,10.072,10.0817,800200.0
2008-04-09 12:20:00,20.76,20.82,20.74,20.8,676900.0,10.0769,10.106,10.0671,10.0963,676900.0
2008-04-09 12:30:00,20.8,20.8,20.76,20.79,260700.0,10.0963,10.0963,10.0769,10.0914,260700.0
2008-04-09 12:40:00,20.78,20.81,20.76,20.77,467200.0,10.0866,10.1011,10.0769,10.0817,467200.0
2008-04-09 12:50:00,20.77,20.8,20.75,20.75,372200.0,10.0817,10.0963,10.072,10.072,372200.0
2008-04-09 13:00:00,20.75,20.78,20.73,20.77,806400.0,10.072,10.0866,10.0623,10.0817,806400.0
2008-04-09 13:10:00,20.77,20.8,20.76,20.79,178200.0,10.0817,10.0963,10.0769,10.0914,178200.0
2008-04-09 13:20:00,20.8,20.81,20.79,20.81,152500.0,10.0963,10.1011,10.0914,10.1011,152500.0
2008-04-09 13:30:00,20.81,20.87,20.78,20.79,436000.0,10.1011,10.1302,10.0866,10.0914,436000.0
2008-04-09 13:40:00,20.79,20.8,20.78,20.8,198800.0,10.0914,10.0963,10.0866,10.0963,198800.0
2008-04-09 13:50:00,20.8,20.84,20.79,20.83,341000.0,10.0963,10.1157,10.0914,10.1108,341000.0
2008-04-09 14:00:00,20.83,20.84,20.82,20.83,304100.0,10.1108,10.1157,10.106,10.1108,304100.0
2008-04-09 14:10:00,20.83,20.84,20.78,20.79,432700.0,10.1108,10.1157,10.0866,10.0914,432700.0
2008-04-09 14:20:00,20.78,20.83,20.77,20.81,1201800.0,10.0866,10.1108,10.0817,10.1011,1201800.0
2008-04-09 14:30:00,20.8,20.81,20.75,20.77,465900.0,10.0963,10.1011,10.072,10.0817,465900.0
2008-04-09 14:40:00,20.78,20.81,20.77,20.8,448500.0,10.0866,10.1011,10.0817,10.0963,448500.0
2008-04-09 14:50:00,20.79,20.8,20.76,20.8,1745800.0,10.0914,10.0963,10.0769,10.0963,1745800.0
2008-04-09 15:00:00,20.8,20.81,20.78,20.8,484600.0,10.0963,10.1011,10.0866,10.0963,484600.0
2008-04-09 15:10:00,20.79,20.83,20.78,20.83,674100.0,10.0914,10.1108,10.0866,10.1108,674100.0
2008-04-09 15:20:00,20.82,20.83,20.8,20.81,1008600.0,10.106,10.1108,10.0963,10.1011,1008600.0
2008-04-09 15:30:00,20.81,20.87,20.81,20.87,1279500.0,10.1011,10.1302,10.1011,10.1302,1279500.0
2008-04-09 15:40:00,20.86,20.88,20.86,20.88,1109500.0,10.1254,10.1351,10.1254,10.1351,1109500.0
2008-04-09 15:50:00,20.88,20.9,20.86,20.88,2206600.0,10.1351,10.1448,10.1254,10.1351,2206600.0
2008-04-10 09:30:00,20.86,20.94,20.8,20.82,1228100.0,10.1254,10.1642,10.0963,10.106,1228100.0
2008-04-10 09:40:00,20.83,20.96,20.81,20.91,825800.0,10.1108,10.1739,10.1011,10.1497,825800.0
2008-04-10 09:50:00,20.91,20.93,20.88,20.91,706300.0,10.1497,10.1594,10.1351,10.1497,706300.0
2008-04-10 10:00:00,20.91,20.93,20.88,20.89,1039600.0,10.1497,10.1594,10.1351,10.14,1039600.0
2008-04-10 10:10:00,20.88,21.02,20.88,20.88,746700.0,10.1351,10.2031,10.1351,10.1351,746700.0
2008-04-10 10:20:00,20.88,20.92,20.87,20.92,634100.0,10.1351,10.1545,10.1302,10.1545,634100.0
2008-04-10 10:30:00,20.91,20.92,20.89,20.9,531100.0,10.1497,10.1545,10.14,10.1448,531100.0
2008-04-10 10:40:00,20.9,20.91,20.86,20.86,630000.0,10.1448,10.1497,10.1254,10.1254,630000.0
2008-04-10 10:50:00,20.86,20.89,20.86,20.89,759100.0,10.1254,10.14,10.1254,10.14,759100.0
2008-04-10 11:00:00,20.9,20.91,20.88,20.9,567600.0,10.1448,10.1497,10.1351,10.1448,567600.0
2008-04-10 11:10:00,20.9,20.96,20.9,20.95,780500.0,10.1448,10.1739,10.1448,10.1691,780500.0
2008-04-10 11:20:00,20.95,20.99,20.94,20.96,1913200.0,10.1691,10.1885,10.1642,10.1739,1913200.0
2008-04-10 11:30:00,20.96,20.99,20.96,20.97,1186600.0,10.1739,10.1885,10.1739,10.1788,1186600.0
2008-04-10 11:40:00,20.98,21.01,20.97,21.0,1813300.0,10.1836,10.1982,10.1788,10.1933,1813300.0
2008-04-10 11:50:00,21.0,21.05,20.9,21.0,2527400.0,10.1933,10.2176,10.1448,10.1933,2527400.0
2008-04-10 12:00:00,20.99,21.05,20.98,21.0,1150100.0,10.1885,10.2176,10.1836,10.1933,1150100.0
2008-04-10 12:10:00,21.0,21.0,20.97,21.0,387500.0,10.1933,10.1933,10.1788,10.1933,387500.0
2008-04-10 12:20:00,21.0,21.02,20.99,21.02,419700.0,10.1933,10.2031,10.1885,10.2031,419700.0
2008-04-10 12:30:00,21.02,21.03,20.96,21.02,824000.0,10.2031,10.2079,10.1739,10.2031,824000.0
2008-04-10 12:40:00,21.03,21.05,21.01,21.02,420100.0,10.2079,10.2176,10.1982,10.2031,420100.0
2008-04-10 12:50:00,21.01,21.02,20.98,21.0,482700.0,10.1982,10.2031,10.1836,10.1933,482700.0
2008-04-10 13:00:00,21.0,21.01,20.98,20.99,315200.0,10.1933,10.1982,10.1836,10.1885,315200.0
2008-04-10 13:10:00,20.99,21.01,20.99,21.0,282000.0,10.1885,10.1982,10.1885,10.1933,282000.0
2008-04-10 13:20:00,21.0,21.05,21.0,21.05,591800.0,10.1933,10.2176,10.1933,10.2176,591800.0
2008-04-10 13:30:00,21.04,21.05,21.03,21.04,553000.0,10.2128,10.2176,10.2079,10.2128,553000.0
2008-04-10 13:40:00,21.04,21.05,21.01,21.05,847900.0,10.2128,10.2176,10.1982,10.2176,847900.0
2008-04-10 13:50:00,21.04,21.08,21.02,21.06,989900.0,10.2128,10.2322,10.2031,10.2225,989900.0
2008-04-10 14:00:00,21.07,21.07,21.02,21.04,1033700.0,10.2273,10.2273,10.2031,10.2128,1033700.0
2008-04-10 14:10:00,21.04,21.1,21.03,21.1,681900.0,10.2128,10.2419,10.2079,10.2419,681900.0
2008-04-10 14:20:00,21.1,21.1,21.05,21.06,1148300.0,10.2419,10.2419,10.2176,10.2225,1148300.0
2008-04-10 14:30:00,21.06,21.07,21.02,21.06,777000.0,10.2225,10.2273,10.2031,10.2225,777000.0
2008-04-10 14:40:00,21.07,21.08,21.04,21.06,926400.0,10.2273,10.2322,10.2128,10.2225,926400.0
2008-04-10 14:50:00,21.06,21.06,21.02,21.02,645200.0,10.2225,10.2225,10.2031,10.2031,645200.0
2008-04-10 15:00:00,21.03,21.05,21.02,21.03,958100.0,10.2079,10.2176,10.2031,10.2079,958100.0
2008-04-10 15:10:00,21.03,21.03,20.99,20.99,858500.0,10.2079,10.2079,10.1885,10.1885,858500.0
2008-04-10 15:20:00,21.0,21.0,20.95,20.97,968500.0,10.1933,10.1933,10.1691,10.1788,968500.0
2008-04-10 15:30:00,20.96,20.97,20.91,20.92,812200.0,10.1739,10.1788,10.1497,10.1545,812200.0
2008-04-10 15:40:00,20.92,20.93,20.91,20.92,1049000.0,10.1545,10.1594,10.1497,10.1545,1049000.0
2008-04-10 15:50:00,20.92,20.94,20.89,20.93,2671000.0,10.1545,10.1642,10.14,10.1594,2671000.0
2008-04-11 09:30:00,20.85,20.9,20.76,20.8,1137300.0,10.1205,10.1448,10.0769,10.0963,1137300.0
2008-04-11 09:40:00,20.8,20.82,20.76,20.76,717800.0,10.0963,10.106,10.0769,10.0769,717800.0
2008-04-11 09:50:00,20.76,20.77,20.75,20.75,627000.0,10.0769,10.0817,10.072,10.072,627000.0
2008-04-11 10:00:00,20.76,20.76,20.7,20.71,886000.0,10.0769,10.0769,10.0477,10.0526,886000.0
2008-04-11 10:10:00,20.7,20.71,20.69,20.7,808300.0,10.0477,10.0526,10.0429,10.0477,808300.0
2008-04-11 10:20:00,20.7,20.7,20.63,20.64,1219800.0,10.0477,10.0477,10.0137,10.0186,1219800.0
2008-04-11 10:30:00,20.64,20.67,20.62,20.67,659400.0,10.0186,10.0332,10.0089,10.0332,659400.0
2008-04-11 10:40:00,20.66,20.71,20.65,20.7,652000.0,10.0283,10.0526,10.0235,10.0477,652000.0
2008-04-11 10:50:00,20.69,20.7,20.66,20.67,556500.0,10.0429,10.0477,10.0283,10.0332,556500.0
2008-04-11 11:00:00,20.67,20.68,20.62,20.63,927600.0,10.0332,10.038,10.0089,10.0137,927600.0
2008-04-11 11:10:00,20.64,20.65,20.61,20.63,774600.0,10.0186,10.0235,10.004,10.0137,774600.0
2008-04-11 11:20:00,20.64,20.65,20.58,20.64,503800.0,10.0186,10.0235,9.9895,10.0186,503800.0
2008-04-11 11:30:00,20.63,20.65,20.62,20.65,500900.0,10.0137,10.0235,10.0089,10.0235,500900.0
2008-04-11 11:40:00,20.65,20.66,20.62,20.64,517400.0,10.0235,10.0283,10.0089,10.0186,517400.0
2008-04-11 11:50:00,20.64,20.68,20.64,20.66,730200.0,10.0186,10.038,10.0186,10.0283,730200.0
2008-04-11 12:00:00,20.66,20.68,20.64,20.66,447500.0,10.0283,10.038,10.0186,10.0283,447500.0
2008-04-11 12:10:00,20.66,20.66,20.63,20.64,144200.0,10.0283,10.0283,10.0137,10.0186,144200.0
2008-04-11 12:20:00,20.64,20.65,20.63,20.63,473000.0,10.0186,10.0235,10.0137,10.0137,473000.0
2008-04-11 12:30:00,20.63,20.64,20.62,20.63,354200.0,10.0137,10.0186,10.0089,10.0137,354200.0
2008-04-11 12:40:00,20.63,20.63,20.6,20.62,422900.0,10.0137,10.0137,9.9992,10.0089,422900.0
2008-04-11 12:50:00,20.62,20.64,20.61,20.64,555600.0,10.0089,10.0186,10.004,10.0186,555600.0
2008-04-11 13:00:00,20.64,20.65,20.63,20.65,381300.0,10.0186,10.0235,10.0137,10.0235,381300.0
2008-04-11 13:10:00,20.65,20.65,20.64,20.65,252300.0,10.0235,10.0235,10.0186,10.0235,252300.0
2008-04-11 13:20:00,20.65,20.65,20.6,20.6,492100.0,10.0235,10.0235,9.9992,9.9992,492100.0
2008-04-11 13:30:00,20.6,20.61,20.59,20.6,478100.0,9.9992,10.004,9.9943,9.9992,478100.0
2008-04-11 13:40:00,20.6,20.6,20.55,20.58,779700.0,9.9992,9.9992,9.9749,9.9895,779700.0
2008-04-11 13:50:00,20.57,20.58,20.55,20.56,581900.0,9.9846,9.9895,9.9749,9.9798,581900.0
2008-04-11 14:00:00,20.56,20.56,20.55,20.56,475200.0,9.9798,9.9798,9.9749,9.9798,475200.0
2008-04-11 14:10:00,20.56,20.56,20.53,20.54,709000.0,9.9798,9.9798,9.9652,9.9701,709000.0
2008-04-11 14:20:00,20.53,20.54,20.53,20.53,376900.0,9.9652,9.9701,9.9652,9.9652,376900.0
2008-04-11 14:30:00,20.54,20.56,20.53,20.56,453200.0,9.9701,9.9798,9.9652,9.9798,453200.0
2008-04-11 14:40:00,20.56,20.56,20.52,20.52,704000.0,9.9798,9.9798,9.9604,9.9604,704000.0
2008-04-11 14:50:00,20.52,20.54,20.51,20.52,658700.0,9.9604,9.9701,9.9555,9.9604,658700.0
2008-04-11 15:00:00,20.52,20.53,20.5,20.51,774400.0,9.9604,9.9652,9.9506,9.9555,774400.0
2008-04-11 15:10:00,20.51,20.52,20.5,20.51,817400.0,9.9555,9.9604,9.9506,9.9555,817400.0
2008-04-11 15:20:00,20.5,20.51,20.5,20.5,807200.0,9.9506,9.9555,9.9506,9.9506,807200.0
2008-04-11 15:30:00,20.5,20.51,20.48,20.5,1540200.0,9.9506,9.9555,9.9409,9.9506,1540200.0
2008-04-11 15:40:00,20.49,20.5,20.45,20.45,1693300.0,9.9458,9.9506,9.9264,9.9264,1693300.0
2008-04-11 15:50:00,20.46,20.47,20.45,20.46,2405100.0,9.9312,9.9361,9.9264,9.9312,2405100.0
2008-04-14 09:30:00,20.54,20.62,20.53,20.61,952000.0,9.9701,10.0089,9.9652,10.004,952000.0
2008-04-14 09:40:00,20.6,20.63,20.58,20.6,764100.0,9.9992,10.0137,9.9895,9.9992,764100.0
2008-04-14 09:50:00,20.6,20.6,20.55,20.6,1047100.0,9.9992,9.9992,9.9749,9.9992,1047100.0
2008-04-14 10:00:00,20.6,20.62,20.57,20.58,680400.0,9.9992,10.0089,9.9846,9.9895,680400.0
2008-04-14 10:10:00,20.59,20.61,20.56,20.61,552800.0,9.9943,10.004,9.9798,10.004,552800.0
2008-04-14 10:20:00,20.61,20.61,20.56,20.57,372500.0,10.004,10.004,9.9798,9.9846,372500.0
2008-04-14 10:30:00,20.58,20.58,20.52,20.53,336400.0,9.9895,9.9895,9.9604,9.9652,336400.0
2008-04-14 10:40:00,20.52,20.58,20.52,20.58,466100.0,9.9604,9.9895,9.9604,9.9895,466100.0
2008-04-14 10:50:00,20.58,20.6,20.53,20.55,545900.0,9.9895,9.9992,9.9652,9.9749,545900.0
2008-04-14 11:00:00,20.54,20.57,20.54,20.56,383700.0,9.9701,9.9846,9.9701,9.9798,383700.0
2008-04-14 11:10:00,20.56,20.57,20.56,20.56,217600.0,9.9798,9.9846,9.9798,9.9798,217600.0
2008-04-14 11:20:00,20.56,20.57,20.51,20.52,922600.0,9.9798,9.9846,9.9555,9.9604,922600.0
2008-04-14 11:30:00,20.52,20.53,20.46,20.47,554100.0,9.9604,9.9652,9.9312,9.9361,554100.0
2008-04-14 11:40:00,20.47,20.54,20.46,20.53,512800.0,9.9361,9.9701,9.9312,9.9652,512800.0
2008-04-14 11:50:00,20.53,20.54,20.49,20.52,566200.0,9.9652,9.9701,9.9458,9.9604,566200.0
2008-04-14 12:00:00,20.51,20.55,20.51,20.55,450700.0,9.9555,9.9749,9.9555,9.9749,450700.0
2008-04-14 12:10:00,20.55,20.55,20.52,20.52,369900.0,9.9749,9.9749,9.9604,9.9604,369900.0
2008-04-14 12:20:00,20.52,20.6,20.52,20.58,706500.0,9.9604,9.9992,9.9604,9.9895,706500.0
2008-04-14 12:30:00,20.58,20.6,20.57,20.6,252200.0,9.9895,9.9992,9.9846,9.9992,252200.0
2008-04-14 12:40:00,20.59,20.61,20.59,20.6,371400.0,9.9943,10.004,9.9943,9.9992,371400.0
2008-04-14 12:50:00,20.6,20.62,20.57,20.57,365500.0,9.9992,10.0089,9.9846,9.9846,365500.0
2008-04-14 13:00:00,20.57,20.58,20.57,20.57,271100.0,9.9846,9.9895,9.9846,9.9846,271100.0
2008-04-14 13:10:00,20.57,20.6,20.57,20.59,379000.0,9.9846,9.9992,9.9846,9.9943,379000.0
2008-04-14 13:20:00,20.58,20.59,20.56,20.57,381800.0,9.9895,9.9943,9.9798,9.9846,381800.0
2008-04-14 13:30:00,20.56,20.57,20.53,20.57,398800.0,9.9798,9.9846,9.9652,9.9846,398800.0
2008-04-14 13:40:00,20.57,20.59,20.56,20.56,435900.0,9.9846,9.9943,9.9798,9.9798,435900.0
2008-04-14 13:50:00,20.56,20.57,20.52,20.53,878400.0,9.9798,9.9846,9.9604,9.9652,878400.0
2008-04-14 14:00:00,20.53,20.53,20.51,20.51,332600.0,9.9652,9.9652,9.9555,9.9555,332600.0
2008-04-14 14:10:00,20.51,20.52,20.47,20.49,756300.0,9.9555,9.9604,9.9361,9.9458,756300.0
2008-04-14 14:20:00,20.49,20.5,20.47,20.47,586400.0,9.9458,9.9506,9.9361,9.9361,586400.0
2008-04-14 14:30:00,20.47,20.5,20.45,20.5,843200.0,9.9361,9.9506,9.9264,9.9506,843200.0
2008-04-14 14:40:00,20.5,20.55,20.49,20.55,378300.0,9.9506,9.9749,9.9458,9.9749,378300.0
2008-04-14 14:50:00,20.54,20.55,20.45,20.46,811100.0,9.9701,9.9749,9.9264,9.9312,811100.0
2008-04-14 15:00:00,20.47,20.48,20.45,20.47,400800.0,9.9361,9.9409,9.9264,9.9361,400800.0
2008-04-14 15:10:00,20.46,20.54,20.46,20.54,801000.0,9.9312,9.9701,9.9312,9.9701,801000.0
2008-04-14 15:20:00,20.53,20.57,20.53,20.53,629000.0,9.9652,9.9846,9.9652,9.9652,629000.0
2008-04-14 15:30:00,20.54,20.56,20.52,20.56,489000.0,9.9701,9.9798,9.9604,9.9798,489000.0
2008-04-14 15:40:00,20.55,20.58,20.55,20.57,884600.0,9.9749,9.9895,9.9749,9.9846,884600.0
2008-04-14 15:50:00,20.57,20.58,20.55,20.56,1821100.0,9.9846,9.9895,9.9749,9.9798,1821100.0
2008-04-15 09:30:00,20.6,20.72,20.57,20.66,1245000.0,9.9992,10.0574,9.9846,10.0283,1245000.0
2008-04-15 09:40:00,20.67,20.67,20.62,20.66,713000.0,10.0332,10.0332,10.0089,10.0283,713000.0
2008-04-15 09:50:00,20.65,20.7,20.64,20.7,1411500.0,10.0235,10.0477,10.0186,10.0477,1411500.0
2008-04-15 10:00:00,20.7,20.77,20.69,20.77,836100.0,10.0477,10.0817,10.0429,10.0817,836100.0
2008-04-15 10:10:00,20.76,20.77,20.7,20.72,1643700.0,10.0769,10.0817,10.0477,10.0574,1643700.0
2008-04-15 10:20:00,20.71,20.74,20.69,20.7,709400.0,10.0526,10.0671,10.0429,10.0477,709400.0
2008-04-15 10:30:00,20.7,20.75,20.7,20.75,979600.0,10.0477,10.072,10.0477,10.072,979600.0
2008-04-15 10:40:00,20.74,20.82,20.72,20.8,1769300.0,10.0671,10.106,10.0574,10.0963,1769300.0
2008-04-15 10:50:00,20.8,20.89,20.8,20.87,1324700.0,10.0963,10.14,10.0963,10.1302,1324700.0
2008-04-15 11:00:00,20.87,20.92,20.8,20.81,1477000.0,10.1302,10.1545,10.0963,10.1011,1477000.0
2008-04-15 11:10:00,20.8,20.82,20.68,20.72,1577400.0,10.0963,10.106,10.038,10.0574,1577400.0
2008-04-15 11:20:00,20.72,20.73,20.67,20.68,637700.0,10.0574,10.0623,10.0332,10.038,637700.0
2008-04-15 11:30:00,20.68,20.73,20.66,20.72,344600.0,10.038,10.0623,10.0283,10.0574,344600.0
2008-04-15 11:40:00,20.73,20.78,20.72,20.74,548600.0,10.0623,10.0866,10.0574,10.0671,548600.0
2008-04-15 11:50:00,20.74,20.75,20.7,20.72,296900.0,10.0671,10.072,10.0477,10.0574,296900.0
2008-04-15 12:00:00,20.72,20.78,20.72,20.77,632800.0,10.0574,10.0866,10.0574,10.0817,632800.0
2008-04-15 12:10:00,20.77,20.8,20.76,20.78,542300.0,10.0817,10.0963,10.0769,10.0866,542300.0
2008-04-15 12:20:00,20.77,20.8,20.77,20.79,165300.0,10.0817,10.0963,10.0817,10.0914,165300.0
2008-04-15 12:30:00,20.79,20.84,20.79,20.82,411500.0,10.0914,10.1157,10.0914,10.106,411500.0
2008-04-15 12:40:00,20.81,20.84,20.81,20.81,155300.0,10.1011,10.1157,10.1011,10.1011,155300.0
2008-04-15 12:50:00,20.82,20.82,20.77,20.77,260100.0,10.106,10.106,10.0817,10.0817,260100.0
2008-04-15 13:00:00,20.77,20.81,20.76,20.79,327500.0,10.0817,10.1011,10.0769,10.0914,327500.0
2008-04-15 13:10:00,20.79,20.85,20.78,20.83,239800.0,10.0914,10.1205,10.0866,10.1108,239800.0
2008-04-15 13:20:00,20.82,20.83,20.8,20.82,360100.0,10.106,10.1108,10.0963,10.106,360100.0
2008-04-15 13:30:00,20.81,20.83,20.81,20.82,395800.0,10.1011,10.1108,10.1011,10.106,395800.0
2008-04-15 13:40:00,20.82,20.88,20.82,20.88,410400.0,10.106,10.1351,10.106,10.1351,410400.0
2008-04-15 13:50:00,20.87,20.9,20.87,20.89,487300.0,10.1302,10.1448,10.1302,10.14,487300.0
2008-04-15 14:00:00,20.89,20.9,20.85,20.85,489500.0,10.14,10.1448,10.1205,10.1205,489500.0
2008-04-15 14:10:00,20.86,20.86,20.81,20.82,599900.0,10.1254,10.1254,10.1011,10.106,599900.0
2008-04-15 14:20:00,20.82,20.83,20.8,20.8,430400.0,10.106,10.1108,10.0963,10.0963,430400.0
2008-04-15 14:30:00,20.8,20.81,20.75,20.75,1052000.0,10.0963,10.1011,10.072,10.072,1052000.0
2008-04-15 14:40:00,20.75,20.76,20.68,20.72,1485600.0,10.072,10.0769,10.038,10.0574,1485600.0
2008-04-15 14:50:00,20.72,20.74,20.68,20.7,680700.0,10.0574,10.0671,10.038,10.0477,680700.0
2008-04-15 15:00:00,20.69,20.7,20.65,20.65,610200.0,10.0429,10.0477,10.0235,10.0235,610200.0
2008-04-15 15:10:00,20.65,20.66,20.63,20.64,767800.0,10.0235,10.0283,10.0137,10.0186,767800.0
2008-04-15 15:20:00,20.63,20.69,20.61,20.69,1473200.0,10.0137,10.0429,10.004,10.0429,1473200.0
2008-04-15 15:30:00,20.69,20.71,20.67,20.68,878000.0,10.0429,10.0526,10.0332,10.038,878000.0
2008-04-15 15:40:00,20.68,20.69,20.65,20.67,1178800.0,10.038,10.0429,10.0235,10.0332,1178800.0
2008-04-15 15:50:00,20.66,20.71,20.64,20.71,1951900.0,10.0283,10.0526,10.0186,10.0526,1951900.0
2008-04-16 09:30:00,20.83,20.87,20.76,20.85,1116100.0,10.1108,10.1302,10.0769,10.1205,1116100.0
2008-04-16 09:40:00,20.86,20.87,20.8,20.81,676100.0,10.1254,10.1302,10.0963,10.1011,676100.0
2008-04-16 09:50:00,20.81,20.84,20.79,20.8,509900.0,10.1011,10.1157,10.0914,10.0963,509900.0
2008-04-16 10:00:00,20.8,20.81,20.76,20.79,605300.0,10.0963,10.1011,10.0769,10.0914,605300.0
2008-04-16 10:10:00,20.79,20.82,20.74,20.8,911500.0,10.0914,10.106,10.0671,10.0963,911500.0
2008-04-16 10:20:00,20.8,20.82,20.79,20.8,627500.0,10.0963,10.106,10.0914,10.0963,627500.0
2008-04-16 10:30:00,20.8,20.81,20.76,20.76,740100.0,10.0963,10.1011,10.0769,10.0769,740100.0
2008-04-16 10:40:00,20.77,20.79,20.74,20.77,753200.0,10.0817,10.0914,10.0671,10.0817,753200.0
2008-04-16 10:50:00,20.77,20.84,20.77,20.82,584700.0,10.0817,10.1157,10.0817,10.106,584700.0
2008-04-16 11:00:00,20.82,20.84,20.78,20.78,431400.0,10.106,10.1157,10.0866,10.0866,431400.0
2008-04-16 11:10:00,20.79,20.79,20.75,20.75,453400.0,10.0914,10.0914,10.072,10.072,453400.0
2008-04-16 11:20:00,20.76,20.82,20.75,20.81,542200.0,10.0769,10.106,10.072,10.1011,542200.0
2008-04-16 11:30:00,20.81,20.83,20.79,20.83,501400.0,10.1011,10.1108,10.0914,10.1108,501400.0
2008-04-16 11:40:00,20.83,20.84,20.8,20.83,408500.0,10.1108,10.1157,10.0963,10.1108,408500.0
2008-04-16 11:50:00,20.83,20.86,20.74,20.84,755100.0,10.1108,10.1254,10.0671,10.1157,755100.0
2008-04-16 12:00:00,20.84,20.86,20.83,20.86,492600.0,10.1157,10.1254,10.1108,10.1254,492600.0
2008-04-16 12:10:00,20.85,20.9,20.85,20.88,495900.0,10.1205,10.1448,10.1205,10.1351,495900.0
2008-04-16 12:20:00,20.88,20.91,20.86,20.89,505500.0,10.1351,10.1497,10.1254,10.14,505500.0
2008-04-16 12:30:00,20.9,20.9,20.84,20.85,334200.0,10.1448,10.1448,10.1157,10.1205,334200.0
2008-04-16 12:40:00,20.85,20.85,20.84,20.84,145000.0,10.1205,10.1205,10.1157,10.1157,145000.0
2008-04-16 12:50:00,20.85,20.89,20.84,20.88,317900.0,10.1205,10.14,10.1157,10.1351,317900.0
2008-04-16 13:00:00,20.89,20.91,20.87,20.9,706500.0,10.14,10.1497,10.1302,10.1448,706500.0
2008-04-16 13:10:00,20.9,20.93,20.89,20.91,512800.0,10.1448,10.1594,10.14,10.1497,512800.0
2008-04-16 13:20:00,20.91,20.95,20.89,20.94,566800.0,10.1497,10.1691,10.14,10.1642,566800.0
2008-04-16 13:30:00,20.93,20.94,20.9,20.91,443200.0,10.1594,10.1642,10.1448,10.1497,443200.0
2008-04-16 13:40:00,20.9,20.94,20.9,20.94,450800.0,10.1448,10.1642,10.1448,10.1642,450800.0
2008-04-16 13:50:00,20.93,20.95,20.93,20.94,407900.0,10.1594,10.1691,10.1594,10.1642,407900.0
2008-04-16 14:00:00,20.94,20.94,20.9,20.93,758300.0,10.1642,10.1642,10.1448,10.1594,758300.0
2008-04-16 14:10:00,20.92,20.93,20.89,20.91,597100.0,10.1545,10.1594,10.14,10.1497,597100.0
2008-04-16 14:20:00,20.91,20.95,20.9,20.93,533800.0,10.1497,10.1691,10.1448,10.1594,533800.0
2008-04-16 14:30:00,20.94,20.98,20.93,20.95,888100.0,10.1642,10.1836,10.1594,10.1691,888100.0
2008-04-16 14:40:00,20.96,20.97,20.95,20.96,301900.0,10.1739,10.1788,10.1691,10.1739,301900.0
2008-04-16 14:50:00,20.96,21.03,20.96,21.0,1047000.0,10.1739,10.2079,10.1739,10.1933,1047000.0
2008-04-16 15:00:00,20.99,21.02,20.97,20.97,762900.0,10.1885,10.2031,10.1788,10.1788,762900.0
2008-04-16 15:10:00,20.97,20.99,20.96,20.98,691900.0,10.1788,10.1885,10.1739,10.1836,691900.0
2008-04-16 15:20:00,20.98,21.01,20.96,20.98,1110100.0,10.1836,10.1982,10.1739,10.1836,1110100.0
2008-04-16 15:30:00,20.99,21.0,20.96,21.0,1268700.0,10.1885,10.1933,10.1739,10.1933,1268700.0
2008-04-16 15:40:00,20.99,21.02,20.95,20.97,2538200.0,10.1885,10.2031,10.1691,10.1788,2538200.0
2008-04-16 15:50:00,20.96,21.1,20.96,21.04,2964300.0,10.1739,10.2419,10.1739,10.2128,2964300.0
2008-04-17 09:30:00,20.5,20.54,20.28,20.38,4766300.0,9.9506,9.9701,9.8439,9.8924,4766300.0
2008-04-17 09:40:00,20.38,20.39,20.26,20.34,2971900.0,9.8924,9.8973,9.8342,9.873,2971900.0
2008-04-17 09:50:00,20.33,20.38,20.27,20.35,2363100.0,9.8681,9.8924,9.839,9.8778,2363100.0
2008-04-17 10:00:00,20.36,20.36,20.25,20.26,2459500.0,9.8827,9.8827,9.8293,9.8342,2459500.0
2008-04-17 10:10:00,20.26,20.43,20.26,20.41,2285000.0,9.8342,9.9167,9.8342,9.907,2285000.0
2008-04-17 10:20:00,20.4,20.44,20.35,20.4,1944800.0,9.9021,9.9215,9.8778,9.9021,1944800.0
2008-04-17 10:30:00,20.39,20.43,20.39,20.4,1764200.0,9.8973,9.9167,9.8973,9.9021,1764200.0
2008-04-17 10:40:00,20.41,20.51,20.4,20.47,2779900.0,9.907,9.9555,9.9021,9.9361,2779900.0
2008-04-17 10:50:00,20.47,20.49,20.44,20.46,1149600.0,9.9361,9.9458,9.9215,9.9312,1149600.0
2008-04-17 11:00:00,20.46,20.5,20.45,20.47,1648900.0,9.9312,9.9506,9.9264,9.9361,1648900.0
2008-04-17 11:10:00,20.47,20.47,20.38,20.4,1866300.0,9.9361,9.9361,9.8924,9.9021,1866300.0
2008-04-17 11:20:00,20.39,20.4,20.31,20.31,2716700.0,9.8973,9.9021,9.8584,9.8584,2716700.0
2008-04-17 11:30:00,20.31,20.35,20.27,20.32,1907300.0,9.8584,9.8778,9.839,9.8633,1907300.0
2008-04-17 11:40:00,20.32,20.35,20.3,20.32,1055600.0,9.8633,9.8778,9.8536,9.8633,1055600.0
2008-04-17 11:50:00,20.31,20.47,20.28,20.31,1311000.0,9.8584,9.9361,9.8439,9.8584,1311000.0
2008-04-17 12:00:00,20.31,20.31,20.27,20.27,903600.0,9.8584,9.8584,9.839,9.839,903600.0
2008-04-17 12:10:00,20.28,20.29,20.27,20.29,986000.0,9.8439,9.8487,9.839,9.8487,986000.0
2008-04-17 12:20:00,20.28,20.29,20.25,20.26,1483200.0,9.8439,9.8487,9.8293,9.8342,1483200.0
2008-04-17 12:30:00,20.26,20.28,20.25,20.28,861800.0,9.8342,9.8439,9.8293,9.8439,861800.0
2008-04-17 12:40:00,20.28,20.31,20.26,20.27,1305700.0,9.8439,9.8584,9.8342,9.839,1305700.0
2008-04-17 12:50:00,20.27,20.28,20.26,20.27,1450300.0,9.839,9.8439,9.8342,9.839,1450300.0
2008-04-17 13:00:00,20.27,20.28,20.22,20.25,2723300.0,9.839,9.8439,9.8147,9.8293,2723300.0
2008-04-17 13:10:00,20.25,20.26,20.22,20.25,1054200.0,9.8293,9.8342,9.8147,9.8293,1054200.0
2008-04-17 13:20:00,20.25,20.26,20.23,20.24,1168600.0,9.8293,9.8342,9.8196,9.8244,1168600.0
2008-04-17 13:30:00,20.24,20.28,20.24,20.27,1092300.0,9.8244,9.8439,9.8244,9.839,1092300.0
2008-04-17 13:40:00,20.27,20.35,20.27,20.3,2401300.0,9.839,9.8778,9.839,9.8536,2401300.0
2008-04-17 13:50:00,20.31,20.34,20.29,20.3,1734900.0,9.8584,9.873,9.8487,9.8536,1734900.0
2008-04-17 14:00:00,20.31,20.33,20.3,20.32,1407600.0,9.8584,9.8681,9.8536,9.8633,1407600.0
2008-04-17 14:10:00,20.32,20.32,20.28,20.29,836800.0,9.8633,9.8633,9.8439,9.8487,836800.0
2008-04-17 14:20:00,20.28,20.3,20.28,20.3,1234900.0,9.8439,9.8536,9.8439,9.8536,1234900.0
2008-04-17 14:30:00,20.3,20.3,20.28,20.29,870300.0,9.8536,9.8536,9.8439,9.8487,870300.0
2008-04-17 14:40:00,20.29,20.31,20.28,20.3,778200.0,9.8487,9.8584,9.8439,9.8536,778200.0
2008-04-17 14:50:00,20.3,20.31,20.29,20.3,834300.0,9.8536,9.8584,9.8487,9.8536,834300.0
2008-04-17 15:00:00,20.3,20.31,20.26,20.31,1547800.0,9.8536,9.8584,9.8342,9.8584,1547800.0
2008-04-17 15:10:00,20.3,20.31,20.27,20.27,2227300.0,9.8536,9.8584,9.839,9.839,2227300.0
2008-04-17 15:20:00,20.27,20.28,20.25,20.26,1694400.0,9.839,9.8439,9.8293,9.8342,1694400.0
2008-04-17 15:30:00,20.26,20.28,20.26,20.26,1453900.0,9.8342,9.8439,9.8342,9.8342,1453900.0
2008-04-17 15:40:00,20.27,20.35,20.26,20.35,2581000.0,9.839,9.8778,9.8342,9.8778,2581000.0
2008-04-17 15:50:00,20.35,20.39,20.33,20.37,4672200.0,9.8778,9.8973,9.8681,9.8875,4672200.0
2008-04-18 09:30:00,20.58,20.61,20.4,20.48,5595800.0,9.9895,10.004,9.9021,9.9409,5595800.0
2008-04-18 09:40:00,20.48,20.58,20.44,20.47,1707700.0,9.9409,9.9895,9.9215,9.9361,1707700.0
2008-04-18 09:50:00,20.48,20.5,20.42,20.47,924700.0,9.9409,9.9506,9.9118,9.9361,924700.0
2008-04-18 10:00:00,20.48,20.49,20.46,20.49,842300.0,9.9409,9.9458,9.9312,9.9458,842300.0
2008-04-18 10:10:00,20.48,20.5,20.4,20.4,1457600.0,9.9409,9.9506,9.9021,9.9021,1457600.0
2008-04-18 10:20:00,20.4,20.42,20.3,20.32,1604600.0,9.9021,9.9118,9.8536,9.8633,1604600.0
2008-04-18 10:30:00,20.33,20.4,20.32,20.39,1204400.0,9.8681,9.9021,9.8633,9.8973,1204400.0
2008-04-18 10:40:00,20.39,20.43,20.38,20.43,1187000.0,9.8973,9.9167,9.8924,9.9167,1187000.0
2008-04-18 10:50:00,20.43,20.45,20.41,20.43,1222500.0,9.9167,9.9264,9.907,9.9167,1222500.0
2008-04-18 11:00:00,20.43,20.45,20.41,20.42,929700.0,9.9167,9.9264,9.907,9.9118,929700.0
2008-04-18 11:10:00,20.42,20.42,20.36,20.36,1349400.0,9.9118,9.9118,9.8827,9.8827,1349400.0
2008-04-18 11:20:00,20.36,20.36,20.32,20.34,1161400.0,9.8827,9.8827,9.8633,9.873,1161400.0
2008-04-18 11:30:00,20.34,20.39,20.33,20.34,1338400.0,9.873,9.8973,9.8681,9.873,1338400.0
2008-04-18 11:40:00,20.34,20.37,20.34,20.35,721500.0,9.873,9.8875,9.873,9.8778,721500.0
2008-04-18 11:50:00,20.34,20.35,20.32,20.33,554000.0,9.873,9.8778,9.8633,9.8681,554000.0
2008-04-18 12:00:00,20.34,20.34,20.32,20.33,507100.0,9.873,9.873,9.8633,9.8681,507100.0
2008-04-18 12:10:00,20.32,20.35,20.3,20.32,1135200.0,9.8633,9.8778,9.8536,9.8633,1135200.0
2008-04-18 12:20:00,20.31,20.35,20.31,20.34,881800.0,9.8584,9.8778,9.8584,9.873,881800.0
2008-04-18 12:30:00,20.34,20.4,20.34,20.4,1340000.0,9.873,9.9021,9.873,9.9021,1340000.0
2008-04-18 12:40:00,20.39,20.41,20.36,20.36,681900.0,9.8973,9.907,9.8827,9.8827,681900.0
2008-04-18 12:50:00,20.37,20.38,20.35,20.38,442500.0,9.8875,9.8924,9.8778,9.8924,442500.0
2008-04-18 13:00:00,20.39,20.41,20.37,20.39,1890600.0,9.8973,9.907,9.8875,9.8973,1890600.0
2008-04-18 13:10:00,20.4,20.41,20.38,20.4,1194600.0,9.9021,9.907,9.8924,9.9021,1194600.0
2008-04-18 13:20:00,20.4,20.41,20.38,20.39,1387900.0,9.9021,9.907,9.8924,9.8973,1387900.0
2008-04-18 13:30:00,20.39,20.39,20.34,20.34,765200.0,9.8973,9.8973,9.873,9.873,765200.0
2008-04-18 13:40:00,20.34,20.35,20.34,20.34,588600.0,9.873,9.8778,9.873,9.873,588600.0
2008-04-18 13:50:00,20.35,20.38,20.34,20.37,487200.0,9.8778,9.8924,9.873,9.8875,487200.0
2008-04-18 14:00:00,20.37,20.37,20.36,20.36,244700.0,9.8875,9.8875,9.8827,9.8827,244700.0
2008-04-18 14:10:00,20.36,20.4,20.36,20.4,675900.0,9.8827,9.9021,9.8827,9.9021,675900.0
2008-04-18 14:20:00,20.4,20.41,20.38,20.38,605100.0,9.9021,9.907,9.8924,9.8924,605100.0
2008-04-18 14:30:00,20.39,20.39,20.38,20.39,492400.0,9.8973,9.8973,9.8924,9.8973,492400.0
2008-04-18 14:40:00,20.39,20.45,20.38,20.44,1361200.0,9.8973,9.9264,9.8924,9.9215,1361200.0
2008-04-18 14:50:00,20.45,20.49,20.43,20.48,1957100.0,9.9264,9.9458,9.9167,9.9409,1957100.0
2008-04-18 15:00:00,20.48,20.48,20.43,20.46,1566800.0,9.9409,9.9409,9.9167,9.9312,1566800.0
2008-04-18 15:10:00,20.45,20.48,20.44,20.44,1339700.0,9.9264,9.9409,9.9215,9.9215,1339700.0
2008-04-18 15:20:00,20.44,20.45,20.4,20.43,1350400.0,9.9215,9.9264,9.9021,9.9167,1350400.0
2008-04-18 15:30:00,20.43,20.46,20.4,20.43,1768200.0,9.9167,9.9312,9.9021,9.9167,1768200.0
2008-04-18 15:40:00,20.43,20.43,20.38,20.39,2212500.0,9.9167,9.9167,9.8924,9.8973,2212500.0
2008-04-18 15:50:00,20.4,20.46,20.39,20.45,2702300.0,9.9021,9.9312,9.8973,9.9264,2702300.0
2008-04-21 09:30:00,20.49,20.49,20.32,20.35,1824500.0,9.9458,9.9458,9.8633,9.8778,1824500.0
2008-04-21 09:40:00,20.35,20.37,20.34,20.34,1106800.0,9.8778,9.8875,9.873,9.873,1106800.0
2008-04-21 09:50:00,20.34,20.35,20.32,20.33,768000.0,9.873,9.8778,9.8633,9.8681,768000.0
2008-04-21 10:00:00,20.32,20.33,20.22,20.24,2437300.0,9.8633,9.8681,9.8147,9.8244,2437300.0
2008-04-21 10:10:00,20.25,20.26,20.17,20.17,2083300.0,9.8293,9.8342,9.7905,9.7905,2083300.0
2008-04-21 10:20:00,20.17,20.22,20.16,20.18,1218200.0,9.7905,9.8147,9.7856,9.7953,1218200.0
2008-04-21 10:30:00,20.18,20.21,20.16,20.21,964400.0,9.7953,9.8099,9.7856,9.8099,964400.0
2008-04-21 10:40:00,20.21,20.21,20.13,20.14,1198800.0,9.8099,9.8099,9.7711,9.7759,1198800.0
2008-04-21 10:50:00,20.14,20.2,20.13,20.2,2260600.0,9.7759,9.805,9.7711,9.805,2260600.0
2008-04-21 11:00:00,20.19,20.26,20.18,20.24,1073800.0,9.8002,9.8342,9.7953,9.8244,1073800.0
2008-04-21 11:10:00,20.24,20.3,20.23,20.28,1290000.0,9.8244,9.8536,9.8196,9.8439,1290000.0
2008-04-21 11:20:00,20.28,20.29,20.24,20.27,1531200.0,9.8439,9.8487,9.8244,9.839,1531200.0
2008-04-21 11:30:00,20.27,20.31,20.26,20.3,547500.0,9.839,9.8584,9.8342,9.8536,547500.0
2008-04-21 11:40:00,20.31,20.31,20.27,20.3,388500.0,9.8584,9.8584,9.839,9.8536,388500.0
2008-04-21 11:50:00,20.3,20.3,20.26,20.28,621100.0,9.8536,9.8536,9.8342,9.8439,621100.0
2008-04-21 12:00:00,20.28,20.29,20.26,20.26,519900.0,9.8439,9.8487,9.8342,9.8342,519900.0
2008-04-21 12:10:00,20.26,20.28,20.26,20.28,374200.0,9.8342,9.8439,9.8342,9.8439,374200.0
2008-04-21 12:20:00,20.28,20.3,20.27,20.3,371600.0,9.8439,9.8536,9.839,9.8536,371600.0
2008-04-21 12:30:00,20.3,20.3,20.26,20.26,432600.0,9.8536,9.8536,9.8342,9.8342,432600.0
2008-04-21 12:40:00,20.26,20.27,20.22,20.23,483800.0,9.8342,9.839,9.8147,9.8196,483800.0
2008-04-21 12:50:00,20.22,20.23,20.21,20.22,436400.0,9.8147,9.8196,9.8099,9.8147,436400.0
2008-04-21 13:00:00,20.21,20.22,20.19,20.2,573800.0,9.8099,9.8147,9.8002,9.805,573800.0
2008-04-21 13:10:00,20.19,20.2,20.16,20.16,938100.0,9.8002,9.805,9.7856,9.7856,938100.0
2008-04-21 13:20:00,20.17,20.18,20.16,20.17,766900.0,9.7905,9.7953,9.7856,9.7905,766900.0
2008-04-21 13:30:00,20.17,20.17,20.15,20.16,659300.0,9.7905,9.7905,9.7808,9.7856,659300.0
2008-04-21 13:40:00,20.16,20.2,20.15,20.17,855500.0,9.7856,9.805,9.7808,9.7905,855500.0
2008-04-21 13:50:00,20.18,20.18,20.13,20.16,1096200.0,9.7953,9.7953,9.7711,9.7856,1096200.0
2008-04-21 14:00:00,20.16,20.17,20.14,20.16,662700.0,9.7856,9.7905,9.7759,9.7856,662700.0
2008-04-21 14:10:00,20.16,20.16,20.14,20.16,570900.0,9.7856,9.7856,9.7759,9.7856,570900.0
2008-04-21 14:20:00,20.17,20.17,20.15,20.16,387800.0,9.7905,9.7905,9.7808,9.7856,387800.0
2008-04-21 14:30:00,20.16,20.17,20.15,20.15,786600.0,9.7856,9.7905,9.7808,9.7808,786600.0
2008-04-21 14:40:00,20.16,20.18,20.15,20.15,1115700.0,9.7856,9.7953,9.7808,9.7808,1115700.0
2008-04-21 14:50:00,20.15,20.16,20.14,20.14,867400.0,9.7808,9.7856,9.7759,9.7759,867400.0
2008-04-21 15:00:00,20.15,20.2,20.14,20.17,1860100.0,9.7808,9.805,9.7759,9.7905,1860100.0
2008-04-21 15:10:00,20.17,20.25,20.15,20.17,1014400.0,9.7905,9.8293,9.7808,9.7905,1014400.0
2008-04-21 15:20:00,20.17,20.2,20.17,20.19,1373100.0,9.7905,9.805,9.7905,9.8002,1373100.0
2008-04-21 15:30:00,20.18,20.2,20.17,20.2,1110200.0,9.7953,9.805,9.7905,9.805,1110200.0
2008-04-21 15:40:00,20.19,20.24,20.19,20.24,1584800.0,9.8002,9.8244,9.8002,9.8244,1584800.0
2008-04-21 15:50:00,20.23,20.25,20.17,20.17,3530200.0,9.8196,9.8293,9.7905,9.7905,3530200.0
2008-04-22 09:30:00,20.24,20.24,20.15,20.16,1125300.0,9.8244,9.8244,9.7808,9.7856,1125300.0
2008-04-22 09:40:00,20.16,20.17,20.13,20.15,789000.0,9.7856,9.7905,9.7711,9.7808,789000.0
2008-04-22 09:50:00,20.15,20.19,20.14,20.14,1206300.0,9.7808,9.8002,9.7759,9.7759,1206300.0
2008-04-22 10:00:00,20.14,20.16,20.06,20.09,2052800.0,9.7759,9.7856,9.7371,9.7516,2052800.0
2008-04-22 10:10:00,20.09,20.09,20.04,20.04,1137100.0,9.7516,9.7516,9.7274,9.7274,1137100.0
2008-04-22 10:20:00,20.04,20.06,20.01,20.02,1270200.0,9.7274,9.7371,9.7128,9.7177,1270200.0
2008-04-22 10:30:00,20.02,20.05,19.98,20.02,3088700.0,9.7177,9.7322,9.6982,9.7177,3088700.0
2008-04-22 10:40:00,20.01,20.05,19.98,20.05,1491900.0,9.7128,9.7322,9.6982,9.7322,1491900.0
2008-04-22 10:50:00,20.04,20.07,20.03,20.07,1107900.0,9.7274,9.7419,9.7225,9.7419,1107900.0
2008-04-22 11:00:00,20.07,20.09,20.01,20.03,1074700.0,9.7419,9.7516,9.7128,9.7225,1074700.0
2008-04-22 11:10:00,20.02,20.04,20.01,20.03,521200.0,9.7177,9.7274,9.7128,9.7225,521200.0
2008-04-22 11:20:00,20.03,20.04,20.01,20.03,790400.0,9.7225,9.7274,9.7128,9.7225,790400.0
2008-04-22 11:30:00,20.03,20.04,20.0,20.02,487900.0,9.7225,9.7274,9.7079,9.7177,487900.0
2008-04-22 11:40:00,20.02,20.03,19.99,20.0,966000.0,9.7177,9.7225,9.7031,9.7079,966000.0
2008-04-22 11:50:00,20.0,20.02,19.96,19.99,1106500.0,9.7079,9.7177,9.6885,9.7031,1106500.0
2008-04-22 12:00:00,19.99,19.99,19.95,19.97,1069200.0,9.7031,9.7031,9.6837,9.6934,1069200.0
2008-04-22 12:10:00,19.97,19.99,19.96,19.97,862600.0,9.6934,9.7031,9.6885,9.6934,862600.0
2008-04-22 12:20:00,19.97,19.97,19.9,19.95,1924700.0,9.6934,9.6934,9.6594,9.6837,1924700.0
2008-04-22 12:30:00,19.95,19.97,19.92,19.93,1125900.0,9.6837,9.6934,9.6691,9.674,1125900.0
2008-04-22 12:40:00,19.93,19.95,19.92,19.94,618000.0,9.674,9.6837,9.6691,9.6788,618000.0
2008-04-22 12:50:00,19.95,19.95,19.91,19.93,912200.0,9.6837,9.6837,9.6643,9.674,912200.0
2008-04-22 13:00:00,19.92,19.94,19.9,19.93,648600.0,9.6691,9.6788,9.6594,9.674,648600.0
2008-04-22 13:10:00,19.92,19.93,19.91,19.93,657300.0,9.6691,9.674,9.6643,9.674,657300.0
2008-04-22 13:20:00,19.93,19.95,19.92,19.95,910500.0,9.674,9.6837,9.6691,9.6837,910500.0
2008-04-22 13:30:00,19.94,19.95,19.92,19.94,681900.0,9.6788,9.6837,9.6691,9.6788,681900.0
2008-04-22 13:40:00,19.93,19.95,19.93,19.94,565800.0,9.674,9.6837,9.674,9.6788,565800.0
2008-04-22 13:50:00,19.94,19.94,19.91,19.91,646900.0,9.6788,9.6788,9.6643,9.6643,646900.0
2008-04-22 14:00:00,19.91,19.92,19.85,19.87,2197100.0,9.6643,9.6691,9.6351,9.6448,2197100.0
2008-04-22 14:10:00,19.86,19.9,19.86,19.87,789600.0,9.64,9.6594,9.64,9.6448,789600.0
2008-04-22 14:20:00,19.87,19.9,19.86,19.9,898300.0,9.6448,9.6594,9.64,9.6594,898300.0
2008-04-22 14:30:00,19.9,19.9,19.87,19.88,1436800.0,9.6594,9.6594,9.6448,9.6497,1436800.0
2008-04-22 14:40:00,19.88,19.88,19.85,19.85,1713400.0,9.6497,9.6497,9.6351,9.6351,1713400.0
2008-04-22 14:50:00,19.86,19.86,19.82,19.83,1647000.0,9.64,9.64,9.6206,9.6254,1647000.0
2008-04-22 15:00:00,19.84,19.87,19.81,19.85,1506300.0,9.6303,9.6448,9.6157,9.6351,1506300.0
2008-04-22 15:10:00,19.84,19.86,19.82,19.85,1005700.0,9.6303,9.64,9.6206,9.6351,1005700.0
2008-04-22 15:20:00,19.84,19.87,19.83,19.85,1265400.0,9.6303,9.6448,9.6254,9.6351,1265400.0
2008-04-22 15:30:00,19.86,19.86,19.81,19.83,2494500.0,9.64,9.64,9.6157,9.6254,2494500.0
2008-04-22 15:40:00,19.83,19.85,19.81,19.81,3304900.0,9.6254,9.6351,9.6157,9.6157,3304900.0
2008-04-22 15:50:00,19.82,19.86,19.8,19.82,6364400.0,9.6206,9.64,9.6109,9.6206,6364400.0
2008-04-23 09:30:00,19.88,19.89,19.81,19.84,1592200.0,9.6497,9.6546,9.6157,9.6303,1592200.0
2008-04-23 09:40:00,19.84,19.85,19.82,19.85,1312100.0,9.6303,9.6351,9.6206,9.6351,1312100.0
2008-04-23 09:50:00,19.85,19.85,19.81,19.83,785600.0,9.6351,9.6351,9.6157,9.6254,785600.0
2008-04-23 10:00:00,19.83,19.84,19.81,19.82,1218900.0,9.6254,9.6303,9.6157,9.6206,1218900.0
2008-04-23 10:10:00,19.83,19.9,19.81,19.89,1486500.0,9.6254,9.6594,9.6157,9.6546,1486500.0
2008-04-23 10:20:00,19.89,19.94,19.86,19.88,2569900.0,9.6546,9.6788,9.64,9.6497,2569900.0
2008-04-23 10:30:00,19.87,19.88,19.85,19.88,1405500.0,9.6448,9.6497,9.6351,9.6497,1405500.0
2008-04-23 10:40:00,19.87,19.89,19.85,19.87,1772400.0,9.6448,9.6546,9.6351,9.6448,1772400.0
2008-04-23 10:50:00,19.88,19.91,19.85,19.89,1409900.0,9.6497,9.6643,9.6351,9.6546,1409900.0
2008-04-23 11:00:00,19.9,19.93,19.87,19.93,1763300.0,9.6594,9.674,9.6448,9.674,1763300.0
2008-04-23 11:10:00,19.93,19.98,19.92,19.96,1598900.0,9.674,9.6982,9.6691,9.6885,1598900.0
2008-04-23 11:20:00,19.96,19.99,19.92,19.95,1674000.0,9.6885,9.7031,9.6691,9.6837,1674000.0
2008-04-23 11:30:00,19.95,19.99,19.9,19.99,825400.0,9.6837,9.7031,9.6594,9.7031,825400.0
2008-04-23 11:40:00,19.99,20.0,19.98,20.0,519500.0,9.7031,9.7079,9.6982,9.7079,519500.0
2008-04-23 11:50:00,20.0,20.0,19.96,19.98,856100.0,9.7079,9.7079,9.6885,9.6982,856100.0
2008-04-23 12:00:00,19.99,19.99,19.95,19.96,955000.0,9.7031,9.7031,9.6837,9.6885,955000.0
2008-04-23 12:10:00,19.97,19.97,19.95,19.95,630300.0,9.6934,9.6934,9.6837,9.6837,630300.0
2008-04-23 12:20:00,19.96,19.96,19.89,19.9,1096900.0,9.6885,9.6885,9.6546,9.6594,1096900.0
2008-04-23 12:30:00,19.91,19.94,19.83,19.87,2137800.0,9.6643,9.6788,9.6254,9.6448,2137800.0
2008-04-23 12:40:00,19.88,19.9,19.87,19.9,714800.0,9.6497,9.6594,9.6448,9.6594,714800.0
2008-04-23 12:50:00,19.9,19.95,19.87,19.89,1590200.0,9.6594,9.6837,9.6448,9.6546,1590200.0
2008-04-23 13:00:00,19.89,19.95,19.85,19.94,1017200.0,9.6546,9.6837,9.6351,9.6788,1017200.0
2008-04-23 13:10:00,19.93,19.95,19.92,19.93,735600.0,9.674,9.6837,9.6691,9.674,735600.0
2008-04-23 13:20:00,19.92,19.93,19.89,19.89,553100.0,9.6691,9.674,9.6546,9.6546,553100.0
2008-04-23 13:30:00,19.89,19.91,19.87,19.88,1042800.0,9.6546,9.6643,9.6448,9.6497,1042800.0
2008-04-23 13:40:00,19.88,19.88,19.83,19.88,1141000.0,9.6497,9.6497,9.6254,9.6497,1141000.0
2008-04-23 13:50:00,19.88,19.88,19.84,19.85,768400.0,9.6497,9.6497,9.6303,9.6351,768400.0
2008-04-23 14:00:00,19.85,19.87,19.84,19.84,978500.0,9.6351,9.6448,9.6303,9.6303,978500.0
2008-04-23 14:10:00,19.84,19.89,19.84,19.89,558600.0,9.6303,9.6546,9.6303,9.6546,558600.0
2008-04-23 14:20:00,19.89,19.89,19.86,19.86,565600.0,9.6546,9.6546,9.64,9.64,565600.0
2008-04-23 14:30:00,19.86,19.89,19.86,19.86,685300.0,9.64,9.6546,9.64,9.64,685300.0
2008-04-23 14:40:00,19.86,19.88,19.85,19.87,499200.0,9.64,9.6497,9.6351,9.6448,499200.0
2008-04-23 14:50:00,19.87,19.88,19.87,19.88,333700.0,9.6448,9.6497,9.6448,9.6497,333700.0
2008-04-23 15:00:00,19.87,19.91,19.86,19.9,1089800.0,9.6448,9.6643,9.64,9.6594,1089800.0
2008-04-23 15:10:00,19.9,19.91,19.86,19.87,1084200.0,9.6594,9.6643,9.64,9.6448,1084200.0
2008-04-23 15:20:00,19.87,19.9,19.86,19.88,804400.0,9.6448,9.6594,9.64,9.6497,804400.0
2008-04-23 15:30:00,19.88,19.88,19.84,19.85,1271200.0,9.6497,9.6497,9.6303,9.6351,1271200.0
2008-04-23 15:40:00,19.86,19.86,19.84,19.86,1200600.0,9.64,9.64,9.6303,9.64,1200600.0
2008-04-23 15:50:00,19.86,19.9,19.82,19.9,2129900.0,9.64,9.6594,9.6206,9.6594,2129900.0
2008-04-24 09:30:00,19.95,20.02,19.93,19.97,1473800.0,9.6837,9.7177,9.674,9.6934,1473800.0
2008-04-24 09:40:00,19.98,20.02,19.96,20.0,937700.0,9.6982,9.7177,9.6885,9.7079,937700.0
2008-04-24 09:50:00,20.0,20.02,19.99,20.01,821000.0,9.7079,9.7177,9.7031,9.7128,821000.0
2008-04-24 10:00:00,20.01,20.01,19.9,19.91,805700.0,9.7128,9.7128,9.6594,9.6643,805700.0
2008-04-24 10:10:00,19.91,19.95,19.9,19.94,577700.0,9.6643,9.6837,9.6594,9.6788,577700.0
2008-04-24 10:20:00,19.94,19.96,19.92,19.94,747800.0,9.6788,9.6885,9.6691,9.6788,747800.0
2008-04-24 10:30:00,19.94,19.95,19.9,19.92,812400.0,9.6788,9.6837,9.6594,9.6691,812400.0
2008-04-24 10:40:00,19.91,19.93,19.9,19.91,630100.0,9.6643,9.674,9.6594,9.6643,630100.0
2008-04-24 10:50:00,19.91,19.92,19.88,19.92,1729600.0,9.6643,9.6691,9.6497,9.6691,1729600.0
2008-04-24 11:00:00,19.92,19.96,19.9,19.93,1453500.0,9.6691,9.6885,9.6594,9.674,1453500.0
2008-04-24 11:10:00,19.92,19.95,19.91,19.91,729200.0,9.6691,9.6837,9.6643,9.6643,729200.0
2008-04-24 11:20:00,19.92,19.95,19.89,19.94,626200.0,9.6691,9.6837,9.6546,9.6788,626200.0
2008-04-24 11:30:00,19.94,19.98,19.91,19.94,1162900.0,9.6788,9.6982,9.6643,9.6788,1162900.0
2008-04-24 11:40:00,19.94,19.97,19.93,19.95,397700.0,9.6788,9.6934,9.674,9.6837,397700.0
2008-04-24 11:50:00,19.96,19.96,19.93,19.95,636500.0,9.6885,9.6885,9.674,9.6837,636500.0
2008-04-24 12:00:00,19.96,19.98,19.93,19.96,774400.0,9.6885,9.6982,9.674,9.6885,774400.0
2008-04-24 12:10:00,19.96,20.03,19.95,20.03,1549700.0,9.6885,9.7225,9.6837,9.7225,1549700.0
2008-04-24 12:20:00,20.03,20.04,19.98,19.99,1174900.0,9.7225,9.7274,9.6982,9.7031,1174900.0
2008-04-24 12:30:00,19.99,20.05,19.98,20.05,723100.0,9.7031,9.7322,9.6982,9.7322,723100.0
2008-04-24 12:40:00,20.05,20.06,20.0,20.02,1122500.0,9.7322,9.7371,9.7079,9.7177,1122500.0
2008-04-24 12:50:00,20.01,20.06,19.99,20.06,796400.0,9.7128,9.7371,9.7031,9.7371,796400.0
2008-04-24 13:00:00,20.06,20.08,20.02,20.06,887500.0,9.7371,9.7468,9.7177,9.7371,887500.0
2008-04-24 13:10:00,20.06,20.09,20.06,20.08,795400.0,9.7371,9.7516,9.7371,9.7468,795400.0
2008-04-24 13:20:00,20.08,20.1,20.06,20.07,880700.0,9.7468,9.7565,9.7371,9.7419,880700.0
2008-04-24 13:30:00,20.08,20.09,20.06,20.07,399800.0,9.7468,9.7516,9.7371,9.7419,399800.0
2008-04-24 13:40:00,20.06,20.13,20.06,20.11,1199400.0,9.7371,9.7711,9.7371,9.7613,1199400.0
2008-04-24 13:50:00,20.12,20.14,20.1,20.13,540400.0,9.7662,9.7759,9.7565,9.7711,540400.0
2008-04-24 14:00:00,20.13,20.13,20.11,20.13,599400.0,9.7711,9.7711,9.7613,9.7711,599400.0
2008-04-24 14:10:00,20.13,20.13,20.11,20.13,811500.0,9.7711,9.7711,9.7613,9.7711,811500.0
2008-04-24 14:20:00,20.13,20.13,20.11,20.12,719300.0,9.7711,9.7711,9.7613,9.7662,719300.0
2008-04-24 14:30:00,20.12,20.12,20.09,20.12,849600.0,9.7662,9.7662,9.7516,9.7662,849600.0
2008-04-24 14:40:00,20.11,20.13,20.1,20.12,720400.0,9.7613,9.7711,9.7565,9.7662,720400.0
2008-04-24 14:50:00,20.12,20.13,20.11,20.13,546300.0,9.7662,9.7711,9.7613,9.7711,546300.0
2008-04-24 15:00:00,20.12,20.16,20.12,20.16,858300.0,9.7662,9.7856,9.7662,9.7856,858300.0
2008-04-24 15:10:00,20.16,20.16,20.1,20.14,766400.0,9.7856,9.7856,9.7565,9.7759,766400.0
2008-04-24 15:20:00,20.14,20.16,20.13,20.16,747200.0,9.7759,9.7856,9.7711,9.7856,747200.0
2008-04-24 15:30:00,20.16,20.16,20.11,20.13,1063000.0,9.7856,9.7856,9.7613,9.7711,1063000.0
2008-04-24 15:40:00,20.13,20.14,20.06,20.06,2159100.0,9.7711,9.7759,9.7371,9.7371,2159100.0
2008-04-24 15:50:00,20.07,20.09,20.04,20.05,2988000.0,9.7419,9.7516,9.7274,9.7322,2988000.0
2008-04-25 09:30:00,20.17,20.26,20.16,20.25,1823000.0,9.7905,9.8342,9.7856,9.8293,1823000.0
2008-04-25 09:40:00,20.26,20.3,20.22,20.25,2230500.0,9.8342,9.8536,9.8147,9.8293,2230500.0
2008-04-25 09:50:00,20.25,20.32,20.23,20.29,1589200.0,9.8293,9.8633,9.8196,9.8487,1589200.0
2008-04-25 10:00:00,20.29,20.35,20.27,20.32,1938300.0,9.8487,9.8778,9.839,9.8633,1938300.0
2008-04-25 10:10:00,20.33,20.41,20.31,20.4,1521900.0,9.8681,9.907,9.8584,9.9021,1521900.0
2008-04-25 10:20:00,20.4,20.4,20.36,20.39,929100.0,9.9021,9.9021,9.8827,9.8973,929100.0
2008-04-25 10:30:00,20.38,20.4,20.35,20.37,991400.0,9.8924,9.9021,9.8778,9.8875,991400.0
2008-04-25 10:40:00,20.37,20.38,20.33,20.34,1097700.0,9.8875,9.8924,9.8681,9.873,1097700.0
2008-04-25 10:50:00,20.33,20.39,20.28,20.31,1113500.0,9.8681,9.8973,9.8439,9.8584,1113500.0
2008-04-25 11:00:00,20.31,20.33,20.28,20.32,748300.0,9.8584,9.8681,9.8439,9.8633,748300.0
2008-04-25 11:10:00,20.33,20.37,20.27,20.31,1077600.0,9.8681,9.8875,9.839,9.8584,1077600.0
2008-04-25 11:20:00,20.3,20.33,20.25,20.3,1302300.0,9.8536,9.8681,9.8293,9.8536,1302300.0
2008-04-25 11:30:00,20.3,20.37,20.29,20.36,977000.0,9.8536,9.8875,9.8487,9.8827,977000.0
2008-04-25 11:40:00,20.35,20.4,20.34,20.38,1079500.0,9.8778,9.9021,9.873,9.8924,1079500.0
2008-04-25 11:50:00,20.38,20.38,20.34,20.37,512300.0,9.8924,9.8924,9.873,9.8875,512300.0
2008-04-25 12:00:00,20.37,20.38,20.34,20.36,582200.0,9.8875,9.8924,9.873,9.8827,582200.0
2008-04-25 12:10:00,20.36,20.38,20.35,20.35,587800.0,9.8827,9.8924,9.8778,9.8778,587800.0
2008-04-25 12:20:00,20.36,20.38,20.35,20.38,399300.0,9.8827,9.8924,9.8778,9.8924,399300.0
2008-04-25 12:30:00,20.37,20.38,20.3,20.37,945400.0,9.8875,9.8924,9.8536,9.8875,945400.0
2008-04-25 12:40:00,20.38,20.4,20.36,20.39,646600.0,9.8924,9.9021,9.8827,9.8973,646600.0
2008-04-25 12:50:00,20.39,20.39,20.33,20.36,755600.0,9.8973,9.8973,9.8681,9.8827,755600.0
2008-04-25 13:00:00,20.36,20.39,20.35,20.36,618000.0,9.8827,9.8973,9.8778,9.8827,618000.0
2008-04-25 13:10:00,20.37,20.37,20.35,20.36,651600.0,9.8875,9.8875,9.8778,9.8827,651600.0
2008-04-25 13:20:00,20.35,20.38,20.35,20.37,581300.0,9.8778,9.8924,9.8778,9.8875,581300.0
2008-04-25 13:30:00,20.36,20.37,20.35,20.37,423100.0,9.8827,9.8875,9.8778,9.8875,423100.0
2008-04-25 13:40:00,20.37,20.37,20.33,20.36,606500.0,9.8875,9.8875,9.8681,9.8827,606500.0
2008-04-25 13:50:00,20.36,20.4,20.35,20.39,593300.0,9.8827,9.9021,9.8778,9.8973,593300.0
2008-04-25 14:00:00,20.4,20.42,20.38,20.4,807600.0,9.9021,9.9118,9.8924,9.9021,807600.0
2008-04-25 14:10:00,20.41,20.41,20.36,20.39,797100.0,9.907,9.907,9.8827,9.8973,797100.0
2008-04-25 14:20:00,20.38,20.41,20.37,20.4,409500.0,9.8924,9.907,9.8875,9.9021,409500.0
2008-04-25 14:30:00,20.39,20.4,20.36,20.38,603300.0,9.8973,9.9021,9.8827,9.8924,603300.0
2008-04-25 14:40:00,20.38,20.39,20.37,20.38,477000.0,9.8924,9.8973,9.8875,9.8924,477000.0
2008-04-25 14:50:00,20.38,20.39,20.36,20.38,967600.0,9.8924,9.8973,9.8827,9.8924,967600.0
2008-04-25 15:00:00,20.38,20.42,20.38,20.42,943800.0,9.8924,9.9118,9.8924,9.9118,943800.0
2008-04-25 15:10:00,20.42,20.44,20.39,20.39,1561300.0,9.9118,9.9215,9.8973,9.8973,1561300.0
2008-04-25 15:20:00,20.4,20.43,20.39,20.41,1842800.0,9.9021,9.9167,9.8973,9.907,1842800.0
2008-04-25 15:30:00,20.42,20.43,20.39,20.39,1902900.0,9.9118,9.9167,9.8973,9.8973,1902900.0
2008-04-25 15:40:00,20.39,20.4,20.37,20.39,2299900.0,9.8973,9.9021,9.8875,9.8973,2299900.0
2008-04-25 15:50:00,20.38,20.45,20.37,20.45,2984600.0,9.8924,9.9264,9.8875,9.9264,2984600.0
2008-04-28 09:30:00,20.49,20.5,20.36,20.47,3281700.0,9.9458,9.9506,9.8827,9.9361,3281700.0
2008-04-28 09:40:00,20.47,20.47,20.43,20.43,1013800.0,9.9361,9.9361,9.9167,9.9167,1013800.0
2008-04-28 09:50:00,20.43,20.44,20.35,20.35,1545300.0,9.9167,9.9215,9.8778,9.8778,1545300.0
2008-04-28 10:00:00,20.35,20.38,20.35,20.36,890400.0,9.8778,9.8924,9.8778,9.8827,890400.0
2008-04-28 10:10:00,20.36,20.4,20.36,20.37,861400.0,9.8827,9.9021,9.8827,9.8875,861400.0
2008-04-28 10:20:00,20.37,20.38,20.35,20.37,599000.0,9.8875,9.8924,9.8778,9.8875,599000.0
2008-04-28 10:30:00,20.37,20.4,20.35,20.35,1169600.0,9.8875,9.9021,9.8778,9.8778,1169600.0
2008-04-28 10:40:00,20.35,20.36,20.31,20.33,1225800.0,9.8778,9.8827,9.8584,9.8681,1225800.0
2008-04-28 10:50:00,20.33,20.34,20.29,20.3,1183600.0,9.8681,9.873,9.8487,9.8536,1183600.0
2008-04-28 11:00:00,20.3,20.33,20.26,20.27,1132700.0,9.8536,9.8681,9.8342,9.839,1132700.0
2008-04-28 11:10:00,20.27,20.29,20.23,20.24,906500.0,9.839,9.8487,9.8196,9.8244,906500.0
2008-04-28 11:20:00,20.25,20.26,20.2,20.24,1415300.0,9.8293,9.8342,9.805,9.8244,1415300.0
2008-04-28 11:30:00,20.24,20.28,20.24,20.27,908100.0,9.8244,9.8439,9.8244,9.839,908100.0
2008-04-28 11:40:00,20.26,20.27,20.25,20.25,366200.0,9.8342,9.839,9.8293,9.8293,366200.0
2008-04-28 11:50:00,20.25,20.28,20.25,20.27,635300.0,9.8293,9.8439,9.8293,9.839,635300.0
2008-04-28 12:00:00,20.27,20.3,20.26,20.3,503200.0,9.839,9.8536,9.8342,9.8536,503200.0
2008-04-28 12:10:00,20.29,20.3,20.24,20.24,1534500.0,9.8487,9.8536,9.8244,9.8244,1534500.0
2008-04-28 12:20:00,20.24,20.26,20.23,20.26,1328800.0,9.8244,9.8342,9.8196,9.8342,1328800.0
2008-04-28 12:30:00,20.25,20.28,20.25,20.27,291800.0,9.8293,9.8439,9.8293,9.839,291800.0
2008-04-28 12:40:00,20.28,20.3,20.27,20.28,1026000.0,9.8439,9.8536,9.839,9.8439,1026000.0
2008-04-28 12:50:00,20.28,20.32,20.27,20.28,1057900.0,9.8439,9.8633,9.839,9.8439,1057900.0
2008-04-28 13:00:00,20.28,20.32,20.28,20.28,605400.0,9.8439,9.8633,9.8439,9.8439,605400.0
2008-04-28 13:10:00,20.28,20.32,20.28,20.32,400600.0,9.8439,9.8633,9.8439,9.8633,400600.0
2008-04-28 13:20:00,20.32,20.36,20.31,20.36,1361300.0,9.8633,9.8827,9.8584,9.8827,1361300.0
2008-04-28 13:30:00,20.36,20.37,20.32,20.33,846800.0,9.8827,9.8875,9.8633,9.8681,846800.0
2008-04-28 13:40:00,20.33,20.33,20.26,20.29,1842500.0,9.8681,9.8681,9.8342,9.8487,1842500.0
2008-04-28 13:50:00,20.29,20.31,20.27,20.28,736800.0,9.8487,9.8584,9.839,9.8439,736800.0
2008-04-28 14:00:00,20.28,20.29,20.26,20.29,604000.0,9.8439,9.8487,9.8342,9.8487,604000.0
2008-04-28 14:10:00,20.29,20.3,20.28,20.3,646100.0,9.8487,9.8536,9.8439,9.8536,646100.0
2008-04-28 14:20:00,20.3,20.35,20.29,20.32,1181000.0,9.8536,9.8778,9.8487,9.8633,1181000.0
2008-04-28 14:30:00,20.33,20.33,20.3,20.31,626200.0,9.8681,9.8681,9.8536,9.8584,626200.0
2008-04-28 14:40:00,20.31,20.33,20.3,20.32,403400.0,9.8584,9.8681,9.8536,9.8633,403400.0
2008-04-28 14:50:00,20.33,20.34,20.31,20.34,582100.0,9.8681,9.873,9.8584,9.873,582100.0
2008-04-28 15:00:00,20.34,20.34,20.29,20.31,1372100.0,9.873,9.873,9.8487,9.8584,1372100.0
2008-04-28 15:10:00,20.31,20.31,20.27,20.28,1487300.0,9.8584,9.8584,9.839,9.8439,1487300.0
2008-04-28 15:20:00,20.28,20.28,20.23,20.24,1171400.0,9.8439,9.8439,9.8196,9.8244,1171400.0
2008-04-28 15:30:00,20.24,20.27,20.23,20.24,2740100.0,9.8244,9.839,9.8196,9.8244,2740100.0
2008-04-28 15:40:00,20.24,20.29,20.22,20.23,3696100.0,9.8244,9.8487,9.8147,9.8196,3696100.0
2008-04-28 15:50:00,20.23,20.24,20.2,20.2,4181400.0,9.8196,9.8244,9.805,9.805,4181400.0
2008-04-29 09:30:00,20.26,20.3,20.15,20.2,1605200.0,9.8342,9.8536,9.7808,9.805,1605200.0
2008-04-29 09:40:00,20.2,20.2,20.05,20.05,1465600.0,9.805,9.805,9.7322,9.7322,1465600.0
2008-04-29 09:50:00,20.05,20.09,20.05,20.05,837500.0,9.7322,9.7516,9.7322,9.7322,837500.0
2008-04-29 10:00:00,20.06,20.08,20.0,20.02,2188800.0,9.7371,9.7468,9.7079,9.7177,2188800.0
2008-04-29 10:10:00,20.02,20.07,20.01,20.04,1438300.0,9.7177,9.7419,9.7128,9.7274,1438300.0
2008-04-29 10:20:00,20.04,20.05,20.01,20.03,601400.0,9.7274,9.7322,9.7128,9.7225,601400.0
2008-04-29 10:30:00,20.04,20.04,20.0,20.01,1251100.0,9.7274,9.7274,9.7079,9.7128,1251100.0
2008-04-29 10:40:00,20.0,20.09,20.0,20.06,2032500.0,9.7079,9.7516,9.7079,9.7371,2032500.0
2008-04-29 10:50:00,20.05,20.08,20.04,20.08,1012400.0,9.7322,9.7468,9.7274,9.7468,1012400.0
2008-04-29 11:00:00,20.08,20.08,20.04,20.06,752600.0,9.7468,9.7468,9.7274,9.7371,752600.0
2008-04-29 11:10:00,20.05,20.09,20.05,20.08,578400.0,9.7322,9.7516,9.7322,9.7468,578400.0
2008-04-29 11:20:00,20.09,20.12,20.08,20.1,836300.0,9.7516,9.7662,9.7468,9.7565,836300.0
2008-04-29 11:30:00,20.1,20.1,20.07,20.1,615300.0,9.7565,9.7565,9.7419,9.7565,615300.0
2008-04-29 11:40:00,20.1,20.16,20.09,20.13,809800.0,9.7565,9.7856,9.7516,9.7711,809800.0
2008-04-29 11:50:00,20.14,20.17,20.12,20.15,1714900.0,9.7759,9.7905,9.7662,9.7808,1714900.0
2008-04-29 12:00:00,20.15,20.2,20.14,20.19,1069400.0,9.7808,9.805,9.7759,9.8002,1069400.0
2008-04-29 12:10:00,20.19,20.2,20.16,20.19,645700.0,9.8002,9.805,9.7856,9.8002,645700.0
2008-04-29 12:20:00,20.2,20.22,20.18,20.22,898600.0,9.805,9.8147,9.7953,9.8147,898600.0
2008-04-29 12:30:00,20.21,20.22,20.19,20.2,608700.0,9.8099,9.8147,9.8002,9.805,608700.0
2008-04-29 12:40:00,20.2,20.27,20.2,20.25,1287300.0,9.805,9.839,9.805,9.8293,1287300.0
2008-04-29 12:50:00,20.25,20.26,20.2,20.24,976800.0,9.8293,9.8342,9.805,9.8244,976800.0
2008-04-29 13:00:00,20.23,20.24,20.22,20.23,881700.0,9.8196,9.8244,9.8147,9.8196,881700.0
2008-04-29 13:10:00,20.23,20.27,20.22,20.27,680000.0,9.8196,9.839,9.8147,9.839,680000.0
2008-04-29 13:20:00,20.27,20.27,20.25,20.27,643900.0,9.839,9.839,9.8293,9.839,643900.0
2008-04-29 13:30:00,20.26,20.29,20.22,20.23,1322700.0,9.8342,9.8487,9.8147,9.8196,1322700.0
2008-04-29 13:40:00,20.23,20.23,20.19,20.21,1015600.0,9.8196,9.8196,9.8002,9.8099,1015600.0
2008-04-29 13:50:00,20.21,20.23,20.18,20.21,852900.0,9.8099,9.8196,9.7953,9.8099,852900.0
2008-04-29 14:00:00,20.21,20.23,20.2,20.21,787400.0,9.8099,9.8196,9.805,9.8099,787400.0
2008-04-29 14:10:00,20.21,20.25,20.21,20.25,706900.0,9.8099,9.8293,9.8099,9.8293,706900.0
2008-04-29 14:20:00,20.25,20.26,20.24,20.25,485600.0,9.8293,9.8342,9.8244,9.8293,485600.0
2008-04-29 14:30:00,20.25,20.26,20.23,20.23,725400.0,9.8293,9.8342,9.8196,9.8196,725400.0
2008-04-29 14:40:00,20.24,20.27,20.23,20.26,582800.0,9.8244,9.839,9.8196,9.8342,582800.0
2008-04-29 14:50:00,20.27,20.29,20.26,20.27,515600.0,9.839,9.8487,9.8342,9.839,515600.0
2008-04-29 15:00:00,20.27,20.28,20.26,20.28,748600.0,9.839,9.8439,9.8342,9.8439,748600.0
2008-04-29 15:10:00,20.28,20.3,20.24,20.25,1642000.0,9.8439,9.8536,9.8244,9.8293,1642000.0
2008-04-29 15:20:00,20.25,20.26,20.22,20.23,1570000.0,9.8293,9.8342,9.8147,9.8196,1570000.0
2008-04-29 15:30:00,20.22,20.23,20.19,20.2,1300900.0,9.8147,9.8196,9.8002,9.805,1300900.0
2008-04-29 15:40:00,20.2,20.26,20.19,20.25,2317200.0,9.805,9.8342,9.8002,9.8293,2317200.0
2008-04-29 15:50:00,20.25,20.28,20.22,20.25,2804000.0,9.8293,9.8439,9.8147,9.8293,2804000.0
2008-04-30 09:30:00,20.3,20.3,20.17,20.21,1377500.0,9.8536,9.8536,9.7905,9.8099,1377500.0
2008-04-30 09:40:00,20.2,20.22,20.17,20.17,977400.0,9.805,9.8147,9.7905,9.7905,977400.0
2008-04-30 09:50:00,20.18,20.19,20.16,20.17,829600.0,9.7953,9.8002,9.7856,9.7905,829600.0
2008-04-30 10:00:00,20.17,20.2,20.17,20.19,725600.0,9.7905,9.805,9.7905,9.8002,725600.0
2008-04-30 10:10:00,20.2,20.2,20.17,20.18,1067400.0,9.805,9.805,9.7905,9.7953,1067400.0
2008-04-30 10:20:00,20.18,20.2,20.18,20.19,512800.0,9.7953,9.805,9.7953,9.8002,512800.0
2008-04-30 10:30:00,20.18,20.27,20.18,20.21,1621100.0,9.7953,9.839,9.7953,9.8099,1621100.0
2008-04-30 10:40:00,20.22,20.23,20.19,20.21,1067600.0,9.8147,9.8196,9.8002,9.8099,1067600.0
2008-04-30 10:50:00,20.21,20.27,20.21,20.22,1447200.0,9.8099,9.839,9.8099,9.8147,1447200.0
2008-04-30 11:00:00,20.23,20.26,20.22,20.26,1108500.0,9.8196,9.8342,9.8147,9.8342,1108500.0
2008-04-30 11:10:00,20.25,20.28,20.25,20.27,806600.0,9.8293,9.8439,9.8293,9.839,806600.0
2008-04-30 11:20:00,20.27,20.28,20.23,20.23,1135700.0,9.839,9.8439,9.8196,9.8196,1135700.0
2008-04-30 11:30:00,20.24,20.29,20.23,20.28,491600.0,9.8244,9.8487,9.8196,9.8439,491600.0
2008-04-30 11:40:00,20.28,20.3,20.27,20.28,552900.0,9.8439,9.8536,9.839,9.8439,552900.0
2008-04-30 11:50:00,20.28,20.29,20.26,20.26,410200.0,9.8439,9.8487,9.8342,9.8342,410200.0
2008-04-30 12:00:00,20.26,20.27,20.23,20.25,612400.0,9.8342,9.839,9.8196,9.8293,612400.0
2008-04-30 12:10:00,20.25,20.25,20.21,20.22,501500.0,9.8293,9.8293,9.8099,9.8147,501500.0
2008-04-30 12:20:00,20.22,20.24,20.2,20.21,1113200.0,9.8147,9.8244,9.805,9.8099,1113200.0
2008-04-30 12:30:00,20.21,20.22,20.2,20.21,526500.0,9.8099,9.8147,9.805,9.8099,526500.0
2008-04-30 12:40:00,20.22,20.22,20.2,20.2,434300.0,9.8147,9.8147,9.805,9.805,434300.0
2008-04-30 12:50:00,20.21,20.22,20.19,20.22,975900.0,9.8099,9.8147,9.8002,9.8147,975900.0
2008-04-30 13:00:00,20.22,20.25,20.21,20.25,546700.0,9.8147,9.8293,9.8099,9.8293,546700.0
2008-04-30 13:10:00,20.25,20.26,20.22,20.23,1453900.0,9.8293,9.8342,9.8147,9.8196,1453900.0
2008-04-30 13:20:00,20.23,20.27,20.23,20.27,806900.0,9.8196,9.839,9.8196,9.839,806900.0
2008-04-30 13:30:00,20.27,20.27,20.26,20.26,456100.0,9.839,9.839,9.8342,9.8342,456100.0
2008-04-30 13:40:00,20.26,20.28,20.24,20.25,847900.0,9.8342,9.8439,9.8244,9.8293,847900.0
2008-04-30 13:50:00,20.24,20.25,20.22,20.23,307000.0,9.8244,9.8293,9.8147,9.8196,307000.0
2008-04-30 14:00:00,20.23,20.28,20.23,20.27,658200.0,9.8196,9.8439,9.8196,9.839,658200.0
2008-04-30 14:10:00,20.27,20.34,20.22,20.31,1892700.0,9.839,9.873,9.8147,9.8584,1892700.0
2008-04-30 14:20:00,20.31,20.31,20.24,20.29,1085600.0,9.8584,9.8584,9.8244,9.8487,1085600.0
2008-04-30 14:30:00,20.29,20.32,20.24,20.25,1632600.0,9.8487,9.8633,9.8244,9.8293,1632600.0
2008-04-30 14:40:00,20.25,20.26,20.22,20.22,653300.0,9.8293,9.8342,9.8147,9.8147,653300.0
2008-04-30 14:50:00,20.22,20.23,20.18,20.18,910200.0,9.8147,9.8196,9.7953,9.7953,910200.0
2008-04-30 15:00:00,20.18,20.2,20.13,20.13,979400.0,9.7953,9.805,9.7711,9.7711,979400.0
2008-04-30 15:10:00,20.13,20.15,20.05,20.1,1190400.0,9.7711,9.7808,9.7322,9.7565,1190400.0
2008-04-30 15:20:00,20.1,20.1,20.02,20.02,1027400.0,9.7565,9.7565,9.7177,9.7177,1027400.0
2008-04-30 15:30:00,20.02,20.15,20.02,20.13,2031500.0,9.7177,9.7808,9.7177,9.7711,2031500.0
2008-04-30 15:40:00,20.13,20.17,20.1,20.15,2037600.0,9.7711,9.7905,9.7565,9.7808,2037600.0
2008-04-30 15:50:00,20.16,20.17,20.04,20.08,3532600.0,9.7856,9.7905,9.7274,9.7468,3532600.0
2008-05-01 09:30:00,20.17,20.17,20.1,20.16,1447500.0,9.7905,9.7905,9.7565,9.7856,1447500.0
2008-05-01 09:40:00,20.15,20.2,20.14,20.16,1304800.0,9.7808,9.805,9.7759,9.7856,1304800.0
2008-05-01 09:50:00,20.16,20.22,20.16,20.19,1465200.0,9.7856,9.8147,9.7856,9.8002,1465200.0
2008-05-01 10:00:00,20.19,20.23,20.18,20.2,911800.0,9.8002,9.8196,9.7953,9.805,911800.0
2008-05-01 10:10:00,20.2,20.21,20.19,20.2,765200.0,9.805,9.8099,9.8002,9.805,765200.0
2008-05-01 10:20:00,20.21,20.21,20.18,20.2,1365300.0,9.8099,9.8099,9.7953,9.805,1365300.0
2008-05-01 10:30:00,20.2,20.22,20.17,20.17,3256800.0,9.805,9.8147,9.7905,9.7905,3256800.0
2008-05-01 10:40:00,20.17,20.2,20.17,20.19,1237900.0,9.7905,9.805,9.7905,9.8002,1237900.0
2008-05-01 10:50:00,20.19,20.2,20.19,20.2,623300.0,9.8002,9.805,9.8002,9.805,623300.0
2008-05-01 11:00:00,20.19,20.2,20.18,20.19,640600.0,9.8002,9.805,9.7953,9.8002,640600.0
2008-05-01 11:10:00,20.19,20.19,20.16,20.16,979000.0,9.8002,9.8002,9.7856,9.7856,979000.0
2008-05-01 11:20:00,20.17,20.18,20.14,20.15,1079000.0,9.7905,9.7953,9.7759,9.7808,1079000.0
2008-05-01 11:30:00,20.15,20.17,20.14,20.17,550000.0,9.7808,9.7905,9.7759,9.7905,550000.0
2008-05-01 11:40:00,20.17,20.18,20.15,20.17,1576300.0,9.7905,9.7953,9.7808,9.7905,1576300.0
2008-05-01 11:50:00,20.17,20.2,20.16,20.18,1740400.0,9.7905,9.805,9.7856,9.7953,1740400.0
2008-05-01 12:00:00,20.17,20.18,20.17,20.18,330500.0,9.7905,9.7953,9.7905,9.7953,330500.0
2008-05-01 12:10:00,20.17,20.2,20.17,20.19,526200.0,9.7905,9.805,9.7905,9.8002,526200.0
2008-05-01 12:20:00,20.18,20.19,20.17,20.17,278400.0,9.7953,9.8002,9.7905,9.7905,278400.0
2008-05-01 12:30:00,20.17,20.21,20.17,20.2,956200.0,9.7905,9.8099,9.7905,9.805,956200.0
2008-05-01 12:40:00,20.21,20.21,20.18,20.21,1026100.0,9.8099,9.8099,9.7953,9.8099,1026100.0
2008-05-01 12:50:00,20.2,20.27,20.2,20.23,1298000.0,9.805,9.839,9.805,9.8196,1298000.0
2008-05-01 13:00:00,20.23,20.27,20.22,20.26,1206100.0,9.8196,9.839,9.8147,9.8342,1206100.0
2008-05-01 13:10:00,20.26,20.32,20.26,20.3,1652700.0,9.8342,9.8633,9.8342,9.8536,1652700.0
2008-05-01 13:20:00,20.3,20.32,20.28,20.3,935400.0,9.8536,9.8633,9.8439,9.8536,935400.0
2008-05-01 13:30:00,20.31,20.33,20.29,20.32,626700.0,9.8584,9.8681,9.8487,9.8633,626700.0
2008-05-01 13:40:00,20.33,20.36,20.32,20.35,653100.0,9.8681,9.8827,9.8633,9.8778,653100.0
2008-05-01 13:50:00,20.35,20.37,20.33,20.36,778900.0,9.8778,9.8875,9.8681,9.8827,778900.0
2008-05-01 14:00:00,20.36,20.37,20.33,20.35,1181800.0,9.8827,9.8875,9.8681,9.8778,1181800.0
2008-05-01 14:10:00,20.35,20.36,20.33,20.34,743100.0,9.8778,9.8827,9.8681,9.873,743100.0
2008-05-01 14:20:00,20.35,20.38,20.34,20.36,663100.0,9.8778,9.8924,9.873,9.8827,663100.0
2008-05-01 14:30:00,20.35,20.4,20.35,20.38,577400.0,9.8778,9.9021,9.8778,9.8924,577400.0
2008-05-01 14:40:00,20.39,20.43,20.37,20.43,848100.0,9.8973,9.9167,9.8875,9.9167,848100.0
2008-05-01 14:50:00,20.43,20.44,20.39,20.4,1441000.0,9.9167,9.9215,9.8973,9.9021,1441000.0
2008-05-01 15:00:00,20.39,20.4,20.34,20.36,1334700.0,9.8973,9.9021,9.873,9.8827,1334700.0
2008-05-01 15:10:00,20.37,20.43,20.36,20.43,1119400.0,9.8875,9.9167,9.8827,9.9167,1119400.0
2008-05-01 15:20:00,20.43,20.43,20.41,20.42,1023700.0,9.9167,9.9167,9.907,9.9118,1023700.0
2008-05-01 15:30:00,20.42,20.45,20.4,20.42,2302400.0,9.9118,9.9264,9.9021,9.9118,2302400.0
2008-05-01 15:40:00,20.43,20.43,20.4,20.41,1551400.0,9.9167,9.9167,9.9021,9.907,1551400.0
2008-05-01 15:50:00,20.4,20.44,20.4,20.42,2708700.0,9.9021,9.9215,9.9021,9.9118,2708700.0
2008-05-02 09:30:00,20.48,20.5,20.36,20.45,2725000.0,9.9409,9.9506,9.8827,9.9264,2725000.0
2008-05-02 09:40:00,20.45,20.47,20.41,20.47,1572600.0,9.9264,9.9361,9.907,9.9361,1572600.0
2008-05-02 09:50:00,20.47,20.48,20.44,20.47,774400.0,9.9361,9.9409,9.9215,9.9361,774400.0
2008-05-02 10:00:00,20.46,20.52,20.46,20.51,1876700.0,9.9312,9.9604,9.9312,9.9555,1876700.0
2008-05-02 10:10:00,20.5,20.52,20.47,20.49,1031600.0,9.9506,9.9604,9.9361,9.9458,1031600.0
2008-05-02 10:20:00,20.49,20.52,20.48,20.5,1270600.0,9.9458,9.9604,9.9409,9.9506,1270600.0
2008-05-02 10:30:00,20.5,20.53,20.49,20.51,1218600.0,9.9506,9.9652,9.9458,9.9555,1218600.0
2008-05-02 10:40:00,20.51,20.53,20.49,20.52,1340600.0,9.9555,9.9652,9.9458,9.9604,1340600.0
2008-05-02 10:50:00,20.51,20.52,20.49,20.52,928500.0,9.9555,9.9604,9.9458,9.9604,928500.0
2008-05-02 11:00:00,20.52,20.56,20.51,20.56,892200.0,9.9604,9.9798,9.9555,9.9798,892200.0
2008-05-02 11:10:00,20.55,20.6,20.54,20.58,1112000.0,9.9749,9.9992,9.9701,9.9895,1112000.0
2008-05-02 11:20:00,20.57,20.58,20.54,20.55,1152300.0,9.9846,9.9895,9.9701,9.9749,1152300.0
2008-05-02 11:30:00,20.55,20.59,20.55,20.55,1075000.0,9.9749,9.9943,9.9749,9.9749,1075000.0
2008-05-02 11:40:00,20.56,20.57,20.55,20.56,428800.0,9.9798,9.9846,9.9749,9.9798,428800.0
2008-05-02 11:50:00,20.56,20.61,20.56,20.6,666600.0,9.9798,10.004,9.9798,9.9992,666600.0
2008-05-02 12:00:00,20.59,20.6,20.52,20.58,1551600.0,9.9943,9.9992,9.9604,9.9895,1551600.0
2008-05-02 12:10:00,20.58,20.58,20.55,20.57,520700.0,9.9895,9.9895,9.9749,9.9846,520700.0
2008-05-02 12:20:00,20.57,20.59,20.56,20.58,661800.0,9.9846,9.9943,9.9798,9.9895,661800.0
2008-05-02 12:30:00,20.59,20.6,20.54,20.56,830400.0,9.9943,9.9992,9.9701,9.9798,830400.0
2008-05-02 12:40:00,20.56,20.57,20.55,20.57,267800.0,9.9798,9.9846,9.9749,9.9846,267800.0
2008-05-02 12:50:00,20.57,20.57,20.56,20.57,310300.0,9.9846,9.9846,9.9798,9.9846,310300.0
2008-05-02 13:00:00,20.57,20.57,20.53,20.54,890400.0,9.9846,9.9846,9.9652,9.9701,890400.0
2008-05-02 13:10:00,20.53,20.55,20.53,20.54,523100.0,9.9652,9.9749,9.9652,9.9701,523100.0
2008-05-02 13:20:00,20.55,20.56,20.53,20.56,1186100.0,9.9749,9.9798,9.9652,9.9798,1186100.0
2008-05-02 13:30:00,20.55,20.56,20.54,20.56,1140400.0,9.9749,9.9798,9.9701,9.9798,1140400.0
2008-05-02 13:40:00,20.56,20.6,20.55,20.59,1088600.0,9.9798,9.9992,9.9749,9.9943,1088600.0
2008-05-02 13:50:00,20.59,20.59,20.55,20.57,643500.0,9.9943,9.9943,9.9749,9.9846,643500.0
2008-05-02 14:00:00,20.57,20.61,20.56,20.56,1863200.0,9.9846,10.004,9.9798,9.9798,1863200.0
2008-05-02 14:10:00,20.57,20.59,20.54,20.54,1722700.0,9.9846,9.9943,9.9701,9.9701,1722700.0
2008-05-02 14:20:00,20.54,20.57,20.54,20.57,891500.0,9.9701,9.9846,9.9701,9.9846,891500.0
2008-05-02 14:30:00,20.56,20.59,20.56,20.58,1151900.0,9.9798,9.9943,9.9798,9.9895,1151900.0
2008-05-02 14:40:00,20.58,20.6,20.57,20.58,1051800.0,9.9895,9.9992,9.9846,9.9895,1051800.0
2008-05-02 14:50:00,20.58,20.6,20.58,20.59,858500.0,9.9895,9.9992,9.9895,9.9943,858500.0
2008-05-02 15:00:00,20.58,20.59,20.58,20.59,633800.0,9.9895,9.9943,9.9895,9.9943,633800.0
2008-05-02 15:10:00,20.59,20.65,20.58,20.61,1820700.0,9.9943,10.0235,9.9895,10.004,1820700.0
2008-05-02 15:20:00,20.61,20.62,20.59,20.61,1081300.0,10.004,10.0089,9.9943,10.004,1081300.0
2008-05-02 15:30:00,20.61,20.62,20.59,20.61,1498300.0,10.004,10.0089,9.9943,10.004,1498300.0
2008-05-02 15:40:00,20.6,20.61,20.57,20.59,1963600.0,9.9992,10.004,9.9846,9.9943,1963600.0
2008-05-02 15:50:00,20.58,20.63,20.56,20.59,2975400.0,9.9895,10.0137,9.9798,9.9943,2975400.0
2008-05-05 09:30:00,20.6,20.6,20.49,20.5,1428400.0,9.9992,9.9992,9.9458,9.9506,1428400.0
2008-05-05 09:40:00,20.51,20.56,20.5,20.52,1044000.0,9.9555,9.9798,9.9506,9.9604,1044000.0
2008-05-05 09:50:00,20.53,20.53,20.48,20.48,971300.0,9.9652,9.9652,9.9409,9.9409,971300.0
2008-05-05 10:00:00,20.48,20.54,20.48,20.53,1026700.0,9.9409,9.9701,9.9409,9.9652,1026700.0
2008-05-05 10:10:00,20.53,20.54,20.51,20.52,882700.0,9.9652,9.9701,9.9555,9.9604,882700.0
2008-05-05 10:20:00,20.52,20.53,20.5,20.52,707000.0,9.9604,9.9652,9.9506,9.9604,707000.0
2008-05-05 10:30:00,20.52,20.53,20.49,20.52,1048800.0,9.9604,9.9652,9.9458,9.9604,1048800.0
2008-05-05 10:40:00,20.53,20.53,20.5,20.52,1062000.0,9.9652,9.9652,9.9506,9.9604,1062000.0
2008-05-05 10:50:00,20.53,20.54,20.49,20.5,1275100.0,9.9652,9.9701,9.9458,9.9506,1275100.0
2008-05-05 11:00:00,20.5,20.52,20.49,20.51,1299500.0,9.9506,9.9604,9.9458,9.9555,1299500.0
2008-05-05 11:10:00,20.51,20.52,20.49,20.5,638300.0,9.9555,9.9604,9.9458,9.9506,638300.0
2008-05-05 11:20:00,20.49,20.5,20.45,20.5,940000.0,9.9458,9.9506,9.9264,9.9506,940000.0
2008-05-05 11:30:00,20.5,20.52,20.49,20.51,780100.0,9.9506,9.9604,9.9458,9.9555,780100.0
2008-05-05 11:40:00,20.5,20.53,20.5,20.52,499000.0,9.9506,9.9652,9.9506,9.9604,499000.0
2008-05-05 11:50:00,20.52,20.54,20.51,20.52,725900.0,9.9604,9.9701,9.9555,9.9604,725900.0
2008-05-05 12:00:00,20.53,20.53,20.52,20.53,181100.0,9.9652,9.9652,9.9604,9.9652,181100.0
2008-05-05 12:10:00,20.53,20.55,20.52,20.55,382800.0,9.9652,9.9749,9.9604,9.9749,382800.0
2008-05-05 12:20:00,20.55,20.55,20.5,20.51,1040200.0,9.9749,9.9749,9.9506,9.9555,1040200.0
2008-05-05 12:30:00,20.5,20.51,20.48,20.5,1535100.0,9.9506,9.9555,9.9409,9.9506,1535100.0
2008-05-05 12:40:00,20.49,20.53,20.48,20.53,657700.0,9.9458,9.9652,9.9409,9.9652,657700.0
2008-05-05 12:50:00,20.53,20.53,20.51,20.52,243400.0,9.9652,9.9652,9.9555,9.9604,243400.0
2008-05-05 13:00:00,20.52,20.55,20.51,20.54,1010800.0,9.9604,9.9749,9.9555,9.9701,1010800.0
2008-05-05 13:10:00,20.54,20.57,20.52,20.53,843500.0,9.9701,9.9846,9.9604,9.9652,843500.0
2008-05-05 13:20:00,20.52,20.54,20.52,20.53,351000.0,9.9604,9.9701,9.9604,9.9652,351000.0
2008-05-05 13:30:00,20.52,20.55,20.52,20.55,421000.0,9.9604,9.9749,9.9604,9.9749,421000.0
2008-05-05 13:40:00,20.55,20.55,20.52,20.52,391900.0,9.9749,9.9749,9.9604,9.9604,391900.0
2008-05-05 13:50:00,20.52,20.53,20.52,20.53,436400.0,9.9604,9.9652,9.9604,9.9652,436400.0
2008-05-05 14:00:00,20.52,20.55,20.51,20.53,606000.0,9.9604,9.9749,9.9555,9.9652,606000.0
2008-05-05 14:10:00,20.53,20.54,20.52,20.53,230600.0,9.9652,9.9701,9.9604,9.9652,230600.0
2008-05-05 14:20:00,20.53,20.53,20.52,20.53,327900.0,9.9652,9.9652,9.9604,9.9652,327900.0
2008-05-05 14:30:00,20.52,20.53,20.52,20.53,397700.0,9.9604,9.9652,9.9604,9.9652,397700.0
2008-05-05 14:40:00,20.52,20.53,20.51,20.52,363400.0,9.9604,9.9652,9.9555,9.9604,363400.0
2008-05-05 14:50:00,20.52,20.53,20.51,20.52,517300.0,9.9604,9.9652,9.9555,9.9604,517300.0
2008-05-05 15:00:00,20.51,20.55,20.5,20.55,1056400.0,9.9555,9.9749,9.9506,9.9749,1056400.0
2008-05-05 15:10:00,20.54,20.55,20.53,20.53,673200.0,9.9701,9.9749,9.9652,9.9652,673200.0
2008-05-05 15:20:00,20.53,20.54,20.53,20.53,643900.0,9.9652,9.9701,9.9652,9.9652,643900.0
2008-05-05 15:30:00,20.54,20.54,20.51,20.53,1316300.0,9.9701,9.9701,9.9555,9.9652,1316300.0
2008-05-05 15:40:00,20.53,20.55,20.51,20.54,1878000.0,9.9652,9.9749,9.9555,9.9701,1878000.0
2008-05-05 15:50:00,20.54,20.55,20.51,20.53,1985700.0,9.9701,9.9749,9.9555,9.9652,1985700.0
2008-05-06 09:30:00,20.51,20.58,20.4,20.41,2110800.0,9.9555,9.9895,9.9021,9.907,2110800.0
2008-05-06 09:40:00,20.4,20.41,20.39,20.41,1334900.0,9.9021,9.907,9.8973,9.907,1334900.0
2008-05-06 09:50:00,20.41,20.44,20.37,20.41,1375900.0,9.907,9.9215,9.8875,9.907,1375900.0
2008-05-06 10:00:00,20.42,20.42,20.35,20.35,794100.0,9.9118,9.9118,9.8778,9.8778,794100.0
2008-05-06 10:10:00,20.36,20.36,20.26,20.29,1328600.0,9.8827,9.8827,9.8342,9.8487,1328600.0
2008-05-06 10:20:00,20.29,20.33,20.27,20.3,1414000.0,9.8487,9.8681,9.839,9.8536,1414000.0
2008-05-06 10:30:00,20.29,20.3,20.26,20.29,1328500.0,9.8487,9.8536,9.8342,9.8487,1328500.0
2008-05-06 10:40:00,20.28,20.36,20.28,20.35,1132000.0,9.8439,9.8827,9.8439,9.8778,1132000.0
2008-05-06 10:50:00,20.35,20.36,20.31,20.34,709500.0,9.8778,9.8827,9.8584,9.873,709500.0
2008-05-06 11:00:00,20.34,20.36,20.33,20.35,870700.0,9.873,9.8827,9.8681,9.8778,870700.0
2008-05-06 11:10:00,20.36,20.36,20.28,20.28,1008000.0,9.8827,9.8827,9.8439,9.8439,1008000.0
2008-05-06 11:20:00,20.28,20.31,20.27,20.29,1192600.0,9.8439,9.8584,9.839,9.8487,1192600.0
2008-05-06 11:30:00,20.29,20.31,20.27,20.29,768900.0,9.8487,9.8584,9.839,9.8487,768900.0
2008-05-06 11:40:00,20.29,20.32,20.28,20.31,993500.0,9.8487,9.8633,9.8439,9.8584,993500.0
2008-05-06 11:50:00,20.3,20.32,20.29,20.3,416800.0,9.8536,9.8633,9.8487,9.8536,416800.0
2008-05-06 12:00:00,20.3,20.33,20.29,20.33,492800.0,9.8536,9.8681,9.8487,9.8681,492800.0
2008-05-06 12:10:00,20.33,20.36,20.31,20.34,858800.0,9.8681,9.8827,9.8584,9.873,858800.0
2008-05-06 12:20:00,20.35,20.38,20.34,20.35,760800.0,9.8778,9.8924,9.873,9.8778,760800.0
2008-05-06 12:30:00,20.34,20.37,20.31,20.34,459200.0,9.873,9.8875,9.8584,9.873,459200.0
2008-05-06 12:40:00,20.33,20.36,20.33,20.35,398200.0,9.8681,9.8827,9.8681,9.8778,398200.0
2008-05-06 12:50:00,20.34,20.4,20.34,20.39,710700.0,9.873,9.9021,9.873,9.8973,710700.0
2008-05-06 13:00:00,20.38,20.39,20.37,20.38,362200.0,9.8924,9.8973,9.8875,9.8924,362200.0
2008-05-06 13:10:00,20.39,20.43,20.38,20.43,417900.0,9.8973,9.9167,9.8924,9.9167,417900.0
2008-05-06 13:20:00,20.43,20.44,20.41,20.43,525700.0,9.9167,9.9215,9.907,9.9167,525700.0
2008-05-06 13:30:00,20.44,20.45,20.42,20.45,685300.0,9.9215,9.9264,9.9118,9.9264,685300.0
2008-05-06 13:40:00,20.44,20.47,20.42,20.43,625700.0,9.9215,9.9361,9.9118,9.9167,625700.0
2008-05-06 13:50:00,20.43,20.45,20.42,20.43,988700.0,9.9167,9.9264,9.9118,9.9167,988700.0
2008-05-06 14:00:00,20.41,20.43,20.39,20.4,1063200.0,9.907,9.9167,9.8973,9.9021,1063200.0
2008-05-06 14:10:00,20.4,20.42,20.38,20.4,930200.0,9.9021,9.9118,9.8924,9.9021,930200.0
2008-05-06 14:20:00,20.41,20.44,20.4,20.43,832700.0,9.907,9.9215,9.9021,9.9167,832700.0
2008-05-06 14:30:00,20.43,20.44,20.41,20.41,1237100.0,9.9167,9.9215,9.907,9.907,1237100.0
2008-05-06 14:40:00,20.41,20.43,20.4,20.43,840800.0,9.907,9.9167,9.9021,9.9167,840800.0
2008-05-06 14:50:00,20.43,20.46,20.42,20.45,559400.0,9.9167,9.9312,9.9118,9.9264,559400.0
2008-05-06 15:00:00,20.45,20.47,20.43,20.47,795000.0,9.9264,9.9361,9.9167,9.9361,795000.0
2008-05-06 15:10:00,20.47,20.49,20.45,20.45,898500.0,9.9361,9.9458,9.9264,9.9264,898500.0
2008-05-06 15:20:00,20.45,20.46,20.44,20.44,497000.0,9.9264,9.9312,9.9215,9.9215,497000.0
2008-05-06 15:30:00,20.44,20.47,20.43,20.45,1322600.0,9.9215,9.9361,9.9167,9.9264,1322600.0
2008-05-06 15:40:00,20.45,20.45,20.4,20.41,1071000.0,9.9264,9.9264,9.9021,9.907,1071000.0
2008-05-06 15:50:00,20.41,20.47,20.4,20.44,2818400.0,9.907,9.9361,9.9021,9.9215,2818400.0
2008-05-07 09:30:00,20.3,20.3,20.13,20.16,3407900.0,10.0119,10.0119,9.928,9.9428,3407900.0
2008-05-07 09:40:00,20.15,20.18,20.14,20.15,1014400.0,9.9379,9.9527,9.9329,9.9379,1014400.0
2008-05-07 09:50:00,20.15,20.17,20.05,20.06,1981000.0,9.9379,9.9477,9.8886,9.8935,1981000.0
2008-05-07 10:00:00,20.05,20.09,20.02,20.06,1615900.0,9.8886,9.9083,9.8738,9.8935,1615900.0
2008-05-07 10:10:00,20.05,20.08,20.05,20.07,995700.0,9.8886,9.9034,9.8886,9.8984,995700.0
2008-05-07 10:20:00,20.06,20.08,20.05,20.06,804200.0,9.8935,9.9034,9.8886,9.8935,804200.0
2008-05-07 10:30:00,20.06,20.07,20.06,20.07,587100.0,9.8935,9.8984,9.8935,9.8984,587100.0
2008-05-07 10:40:00,20.06,20.09,20.03,20.03,956300.0,9.8935,9.9083,9.8787,9.8787,956300.0
2008-05-07 10:50:00,20.03,20.04,19.98,20.0,1541100.0,9.8787,9.8836,9.854,9.8639,1541100.0
2008-05-07 11:00:00,19.99,20.03,19.96,20.02,1503800.0,9.859,9.8787,9.8442,9.8738,1503800.0
2008-05-07 11:10:00,20.01,20.02,19.98,20.01,948500.0,9.8688,9.8738,9.854,9.8688,948500.0
2008-05-07 11:20:00,20.0,20.01,19.97,19.98,968300.0,9.8639,9.8688,9.8491,9.854,968300.0
2008-05-07 11:30:00,19.97,19.98,19.95,19.97,1269400.0,9.8491,9.854,9.8392,9.8491,1269400.0
2008-05-07 11:40:00,19.96,19.98,19.95,19.97,1245400.0,9.8442,9.854,9.8392,9.8491,1245400.0
2008-05-07 11:50:00,19.96,20.0,19.95,19.99,771400.0,9.8442,9.8639,9.8392,9.859,771400.0
2008-05-07 12:00:00,19.99,20.0,19.96,19.99,761700.0,9.859,9.8639,9.8442,9.859,761700.0
2008-05-07 12:10:00,19.98,19.99,19.96,19.98,965300.0,9.854,9.859,9.8442,9.854,965300.0
2008-05-07 12:20:00,19.97,20.17,19.96,19.97,1306400.0,9.8491,9.9477,9.8442,9.8491,1306400.0
2008-05-07 12:30:00,19.97,19.99,19.96,19.98,1342100.0,9.8491,9.859,9.8442,9.854,1342100.0
2008-05-07 12:40:00,19.98,19.99,19.97,19.98,434100.0,9.854,9.859,9.8491,9.854,434100.0
2008-05-07 12:50:00,19.98,20.04,19.97,20.0,359600.0,9.854,9.8836,9.8491,9.8639,359600.0
2008-05-07 13:00:00,19.99,20.0,19.96,19.97,828400.0,9.859,9.8639,9.8442,9.8491,828400.0
2008-05-07 13:10:00,19.97,19.98,19.96,19.97,585100.0,9.8491,9.854,9.8442,9.8491,585100.0
2008-05-07 13:20:00,19.97,19.98,19.96,19.96,734800.0,9.8491,9.854,9.8442,9.8442,734800.0
2008-05-07 13:30:00,19.97,19.98,19.88,19.97,744600.0,9.8491,9.854,9.8047,9.8491,744600.0
2008-05-07 13:40:00,19.97,19.98,19.95,19.97,1143000.0,9.8491,9.854,9.8392,9.8491,1143000.0
2008-05-07 13:50:00,19.97,19.99,19.96,19.97,1037800.0,9.8491,9.859,9.8442,9.8491,1037800.0
2008-05-07 14:00:00,19.98,19.98,19.97,19.98,419500.0,9.854,9.854,9.8491,9.854,419500.0
2008-05-07 14:10:00,19.97,19.98,19.96,19.97,661700.0,9.8491,9.854,9.8442,9.8491,661700.0
2008-05-07 14:20:00,19.96,19.97,19.95,19.95,779800.0,9.8442,9.8491,9.8392,9.8392,779800.0
2008-05-07 14:30:00,19.95,19.96,19.92,19.95,2472400.0,9.8392,9.8442,9.8244,9.8392,2472400.0
2008-05-07 14:40:00,19.95,19.97,19.93,19.97,1421500.0,9.8392,9.8491,9.8294,9.8491,1421500.0
2008-05-07 14:50:00,19.97,19.98,19.95,19.95,1417300.0,9.8491,9.854,9.8392,9.8392,1417300.0
2008-05-07 15:00:00,19.96,19.97,19.94,19.95,1137400.0,9.8442,9.8491,9.8343,9.8392,1137400.0
2008-05-07 15:10:00,19.94,19.96,19.93,19.94,1660900.0,9.8343,9.8442,9.8294,9.8343,1660900.0
2008-05-07 15:20:00,19.93,19.95,19.88,19.91,2461500.0,9.8294,9.8392,9.8047,9.8195,2461500.0
2008-05-07 15:30:00,19.9,19.93,19.88,19.9,2598600.0,9.8146,9.8294,9.8047,9.8146,2598600.0
2008-05-07 15:40:00,19.9,19.96,19.89,19.92,2830900.0,9.8146,9.8442,9.8096,9.8244,2830900.0
2008-05-07 15:50:00,19.92,19.94,19.88,19.89,3996400.0,9.8244,9.8343,9.8047,9.8096,3996400.0
2008-05-08 09:30:00,19.98,20.01,19.92,19.95,1244700.0,9.854,9.8688,9.8244,9.8392,1244700.0
2008-05-08 09:40:00,19.95,19.96,19.89,19.93,1414100.0,9.8392,9.8442,9.8096,9.8294,1414100.0
2008-05-08 09:50:00,19.94,19.96,19.9,19.94,1079700.0,9.8343,9.8442,9.8146,9.8343,1079700.0
2008-05-08 10:00:00,19.94,19.96,19.9,19.93,1307900.0,9.8343,9.8442,9.8146,9.8294,1307900.0
2008-05-08 10:10:00,19.92,19.94,19.9,19.93,1388100.0,9.8244,9.8343,9.8146,9.8294,1388100.0
2008-05-08 10:20:00,19.93,19.96,19.9,19.96,1675000.0,9.8294,9.8442,9.8146,9.8442,1675000.0
2008-05-08 10:30:00,19.95,19.96,19.91,19.93,1095700.0,9.8392,9.8442,9.8195,9.8294,1095700.0
2008-05-08 10:40:00,19.92,19.94,19.91,19.92,943100.0,9.8244,9.8343,9.8195,9.8244,943100.0
2008-05-08 10:50:00,19.91,19.93,19.88,19.91,1340100.0,9.8195,9.8294,9.8047,9.8195,1340100.0
2008-05-08 11:00:00,19.91,19.94,19.9,19.93,921300.0,9.8195,9.8343,9.8146,9.8294,921300.0
2008-05-08 11:10:00,19.93,19.95,19.93,19.94,973100.0,9.8294,9.8392,9.8294,9.8343,973100.0
2008-05-08 11:20:00,19.95,20.0,19.94,20.0,2046400.0,9.8392,9.8639,9.8343,9.8639,2046400.0
2008-05-08 11:30:00,20.0,20.04,19.97,19.98,1800300.0,9.8639,9.8836,9.8491,9.854,1800300.0
2008-05-08 11:40:00,19.98,20.01,19.96,20.0,1646600.0,9.854,9.8688,9.8442,9.8639,1646600.0
2008-05-08 11:50:00,20.0,20.0,19.97,19.99,504200.0,9.8639,9.8639,9.8491,9.859,504200.0
2008-05-08 12:00:00,19.99,20.0,19.98,19.99,557500.0,9.859,9.8639,9.854,9.859,557500.0
2008-05-08 12:10:00,19.99,20.0,19.96,19.96,953500.0,9.859,9.8639,9.8442,9.8442,953500.0
2008-05-08 12:20:00,19.96,19.97,19.93,19.93,477900.0,9.8442,9.8491,9.8294,9.8294,477900.0
2008-05-08 12:30:00,19.94,19.95,19.92,19.92,590400.0,9.8343,9.8392,9.8244,9.8244,590400.0
2008-05-08 12:40:00,19.93,19.95,19.92,19.95,569400.0,9.8294,9.8392,9.8244,9.8392,569400.0
2008-05-08 12:50:00,19.94,19.97,19.94,19.96,581000.0,9.8343,9.8491,9.8343,9.8442,581000.0
2008-05-08 13:00:00,19.97,19.98,19.95,19.96,526600.0,9.8491,9.854,9.8392,9.8442,526600.0
2008-05-08 13:10:00,19.95,19.97,19.93,19.96,1417600.0,9.8392,9.8491,9.8294,9.8442,1417600.0
2008-05-08 13:20:00,19.96,20.01,19.95,19.98,1663200.0,9.8442,9.8688,9.8392,9.854,1663200.0
2008-05-08 13:30:00,19.99,20.0,19.98,19.98,903900.0,9.859,9.8639,9.854,9.854,903900.0
2008-05-08 13:40:00,19.98,19.99,19.97,19.99,1590300.0,9.854,9.859,9.8491,9.859,1590300.0
2008-05-08 13:50:00,19.99,20.03,19.98,20.01,1598000.0,9.859,9.8787,9.854,9.8688,1598000.0
2008-05-08 14:00:00,20.0,20.02,19.96,19.98,1148100.0,9.8639,9.8738,9.8442,9.854,1148100.0
2008-05-08 14:10:00,19.99,20.01,19.97,19.97,1558600.0,9.859,9.8688,9.8491,9.8491,1558600.0
2008-05-08 14:20:00,19.97,20.0,19.97,20.0,948200.0,9.8491,9.8639,9.8491,9.8639,948200.0
2008-05-08 14:30:00,20.0,20.0,19.97,19.99,804800.0,9.8639,9.8639,9.8491,9.859,804800.0
2008-05-08 14:40:00,19.98,19.99,19.96,19.98,733600.0,9.854,9.859,9.8442,9.854,733600.0
2008-05-08 14:50:00,19.97,19.98,19.95,19.97,1020400.0,9.8491,9.854,9.8392,9.8491,1020400.0
2008-05-08 15:00:00,19.97,20.0,19.96,19.98,828300.0,9.8491,9.8639,9.8442,9.854,828300.0
2008-05-08 15:10:00,19.98,19.98,19.95,19.96,592900.0,9.854,9.854,9.8392,9.8442,592900.0
2008-05-08 15:20:00,19.95,19.98,19.94,19.97,1032900.0,9.8392,9.854,9.8343,9.8491,1032900.0
2008-05-08 15:30:00,19.96,19.97,19.94,19.95,857000.0,9.8442,9.8491,9.8343,9.8392,857000.0
2008-05-08 15:40:00,19.95,19.97,19.94,19.96,1389300.0,9.8392,9.8491,9.8343,9.8442,1389300.0
2008-05-08 15:50:00,19.95,20.0,19.95,19.99,2390000.0,9.8392,9.8639,9.8392,9.859,2390000.0
2008-05-09 09:30:00,19.92,19.92,19.7,19.74,2818800.0,9.8244,9.8244,9.7159,9.7357,2818800.0
2008-05-09 09:40:00,19.75,19.8,19.72,19.78,1691700.0,9.7406,9.7653,9.7258,9.7554,1691700.0
2008-05-09 09:50:00,19.78,19.83,19.76,19.81,1585000.0,9.7554,9.7801,9.7455,9.7702,1585000.0
2008-05-09 10:00:00,19.8,19.91,19.8,19.91,1113000.0,9.7653,9.8195,9.7653,9.8195,1113000.0
2008-05-09 10:10:00,19.91,19.91,19.86,19.9,909800.0,9.8195,9.8195,9.7949,9.8146,909800.0
2008-05-09 10:20:00,19.9,19.93,19.87,19.87,767000.0,9.8146,9.8294,9.7998,9.7998,767000.0
2008-05-09 10:30:00,19.87,19.9,19.86,19.89,693500.0,9.7998,9.8146,9.7949,9.8096,693500.0
2008-05-09 10:40:00,19.9,19.93,19.88,19.89,815400.0,9.8146,9.8294,9.8047,9.8096,815400.0
2008-05-09 10:50:00,19.89,19.89,19.86,19.88,470500.0,9.8096,9.8096,9.7949,9.8047,470500.0
2008-05-09 11:00:00,19.87,19.89,19.86,19.87,681000.0,9.7998,9.8096,9.7949,9.7998,681000.0
2008-05-09 11:10:00,19.87,19.88,19.83,19.84,522800.0,9.7998,9.8047,9.7801,9.785,522800.0
2008-05-09 11:20:00,19.85,19.89,19.83,19.88,985600.0,9.7899,9.8096,9.7801,9.8047,985600.0
2008-05-09 11:30:00,19.87,19.89,19.87,19.88,703100.0,9.7998,9.8096,9.7998,9.8047,703100.0
2008-05-09 11:40:00,19.88,19.88,19.85,19.85,350500.0,9.8047,9.8047,9.7899,9.7899,350500.0
2008-05-09 11:50:00,19.86,19.86,19.84,19.86,512600.0,9.7949,9.7949,9.785,9.7949,512600.0
2008-05-09 12:00:00,19.86,19.86,19.85,19.85,422800.0,9.7949,9.7949,9.7899,9.7899,422800.0
2008-05-09 12:10:00,19.86,19.86,19.83,19.84,743600.0,9.7949,9.7949,9.7801,9.785,743600.0
2008-05-09 12:20:00,19.84,19.85,19.82,19.84,665900.0,9.785,9.7899,9.7751,9.785,665900.0
2008-05-09 12:30:00,19.85,19.86,19.84,19.86,352400.0,9.7899,9.7949,9.785,9.7949,352400.0
2008-05-09 12:40:00,19.86,19.87,19.85,19.86,370600.0,9.7949,9.7998,9.7899,9.7949,370600.0
2008-05-09 12:50:00,19.87,19.88,19.86,19.88,301800.0,9.7998,9.8047,9.7949,9.8047,301800.0
2008-05-09 13:00:00,19.88,19.88,19.84,19.84,527600.0,9.8047,9.8047,9.785,9.785,527600.0
2008-05-09 13:10:00,19.84,19.85,19.83,19.84,477200.0,9.785,9.7899,9.7801,9.785,477200.0
2008-05-09 13:20:00,19.84,19.85,19.83,19.84,531800.0,9.785,9.7899,9.7801,9.785,531800.0
2008-05-09 13:30:00,19.84,19.85,19.83,19.85,373900.0,9.785,9.7899,9.7801,9.7899,373900.0
2008-05-09 13:40:00,19.84,19.85,19.83,19.83,226200.0,9.785,9.7899,9.7801,9.7801,226200.0
2008-05-09 13:50:00,19.84,19.84,19.83,19.83,658300.0,9.785,9.785,9.7801,9.7801,658300.0
2008-05-09 14:00:00,19.84,19.84,19.8,19.81,1165400.0,9.785,9.785,9.7653,9.7702,1165400.0
2008-05-09 14:10:00,19.82,19.82,19.79,19.81,1132600.0,9.7751,9.7751,9.7603,9.7702,1132600.0
2008-05-09 14:20:00,19.8,19.81,19.75,19.76,892800.0,9.7653,9.7702,9.7406,9.7455,892800.0
2008-05-09 14:30:00,19.75,19.78,19.74,19.78,920300.0,9.7406,9.7554,9.7357,9.7554,920300.0
2008-05-09 14:40:00,19.78,19.78,19.75,19.76,402700.0,9.7554,9.7554,9.7406,9.7455,402700.0
2008-05-09 14:50:00,19.75,19.76,19.72,19.72,871300.0,9.7406,9.7455,9.7258,9.7258,871300.0
2008-05-09 15:00:00,19.72,19.74,19.72,19.74,556900.0,9.7258,9.7357,9.7258,9.7357,556900.0
2008-05-09 15:10:00,19.73,19.74,19.72,19.74,664800.0,9.7307,9.7357,9.7258,9.7357,664800.0
2008-05-09 15:20:00,19.74,19.77,19.73,19.76,1285000.0,9.7357,9.7505,9.7307,9.7455,1285000.0
2008-05-09 15:30:00,19.77,19.82,19.77,19.81,1918000.0,9.7505,9.7751,9.7505,9.7702,1918000.0
2008-05-09 15:40:00,19.8,19.83,19.76,19.8,1921800.0,9.7653,9.7801,9.7455,9.7653,1921800.0
2008-05-09 15:50:00,19.8,19.81,19.78,19.8,1953500.0,9.7653,9.7702,9.7554,9.7653,1953500.0
2008-05-12 09:30:00,19.85,19.89,19.85,19.88,1279000.0,9.7899,9.8096,9.7899,9.8047,1279000.0
2008-05-12 09:40:00,19.89,19.97,19.88,19.93,1159300.0,9.8096,9.8491,9.8047,9.8294,1159300.0
2008-05-12 09:50:00,19.92,19.95,19.9,19.92,878600.0,9.8244,9.8392,9.8146,9.8244,878600.0
2008-05-12 10:00:00,19.92,19.95,19.9,19.92,596400.0,9.8244,9.8392,9.8146,9.8244,596400.0
2008-05-12 10:10:00,19.92,19.94,19.9,19.91,590000.0,9.8244,9.8343,9.8146,9.8195,590000.0
2008-05-12 10:20:00,19.91,19.92,19.83,19.83,918700.0,9.8195,9.8244,9.7801,9.7801,918700.0
2008-05-12 10:30:00,19.83,19.87,19.82,19.86,604600.0,9.7801,9.7998,9.7751,9.7949,604600.0
2008-05-12 10:40:00,19.87,19.89,19.85,19.88,906700.0,9.7998,9.8096,9.7899,9.8047,906700.0
2008-05-12 10:50:00,19.88,19.88,19.8,19.82,926200.0,9.8047,9.8047,9.7653,9.7751,926200.0
2008-05-12 11:00:00,19.82,19.86,19.81,19.83,884400.0,9.7751,9.7949,9.7702,9.7801,884400.0
2008-05-12 11:10:00,19.83,19.85,19.82,19.83,381300.0,9.7801,9.7899,9.7751,9.7801,381300.0
2008-05-12 11:20:00,19.82,19.85,19.82,19.84,593500.0,9.7751,9.7899,9.7751,9.785,593500.0
2008-05-12 11:30:00,19.84,19.84,19.8,19.81,452900.0,9.785,9.785,9.7653,9.7702,452900.0
2008-05-12 11:40:00,19.81,19.82,19.79,19.81,946000.0,9.7702,9.7751,9.7603,9.7702,946000.0
2008-05-12 11:50:00,19.81,19.82,19.78,19.78,469000.0,9.7702,9.7751,9.7554,9.7554,469000.0
2008-05-12 12:00:00,19.79,19.82,19.79,19.82,662900.0,9.7603,9.7751,9.7603,9.7751,662900.0
2008-05-12 12:10:00,19.81,19.82,19.79,19.8,507700.0,9.7702,9.7751,9.7603,9.7653,507700.0
2008-05-12 12:20:00,19.81,19.84,19.8,19.82,899100.0,9.7702,9.785,9.7653,9.7751,899100.0
2008-05-12 12:30:00,19.82,19.87,19.82,19.86,628300.0,9.7751,9.7998,9.7751,9.7949,628300.0
2008-05-12 12:40:00,19.86,19.89,19.86,19.86,671700.0,9.7949,9.8096,9.7949,9.7949,671700.0
2008-05-12 12:50:00,19.86,19.94,19.86,19.92,1692700.0,9.7949,9.8343,9.7949,9.8244,1692700.0
2008-05-12 13:00:00,19.92,19.97,19.91,19.93,1398200.0,9.8244,9.8491,9.8195,9.8294,1398200.0
2008-05-12 13:10:00,19.93,19.95,19.91,19.91,842800.0,9.8294,9.8392,9.8195,9.8195,842800.0
2008-05-12 13:20:00,19.91,19.94,19.9,19.93,601900.0,9.8195,9.8343,9.8146,9.8294,601900.0
2008-05-12 13:30:00,19.93,19.94,19.91,19.91,592500.0,9.8294,9.8343,9.8195,9.8195,592500.0
2008-05-12 13:40:00,19.92,19.97,19.9,19.96,1116800.0,9.8244,9.8491,9.8146,9.8442,1116800.0
2008-05-12 13:50:00,19.96,19.97,19.91,19.92,658200.0,9.8442,9.8491,9.8195,9.8244,658200.0
2008-05-12 14:00:00,19.93,19.93,19.89,19.9,657500.0,9.8294,9.8294,9.8096,9.8146,657500.0
2008-05-12 14:10:00,19.9,19.93,19.9,19.92,937900.0,9.8146,9.8294,9.8146,9.8244,937900.0
2008-05-12 14:20:00,19.92,19.95,19.89,19.94,990700.0,9.8244,9.8392,9.8096,9.8343,990700.0
2008-05-12 14:30:00,19.94,19.94,19.91,19.91,648300.0,9.8343,9.8343,9.8195,9.8195,648300.0
2008-05-12 14:40:00,19.91,19.93,19.9,19.9,702900.0,9.8195,9.8294,9.8146,9.8146,702900.0
2008-05-12 14:50:00,19.91,19.94,19.89,19.9,1101000.0,9.8195,9.8343,9.8096,9.8146,1101000.0
2008-05-12 15:00:00,19.9,19.92,19.9,19.9,546200.0,9.8146,9.8244,9.8146,9.8146,546200.0
2008-05-12 15:10:00,19.9,19.92,19.88,19.92,1055700.0,9.8146,9.8244,9.8047,9.8244,1055700.0
2008-05-12 15:20:00,19.91,19.92,19.88,19.9,1057600.0,9.8195,9.8244,9.8047,9.8146,1057600.0
2008-05-12 15:30:00,19.89,19.9,19.86,19.86,1168300.0,9.8096,9.8146,9.7949,9.7949,1168300.0
2008-05-12 15:40:00,19.86,19.92,19.85,19.9,1771800.0,9.7949,9.8244,9.7899,9.8146,1771800.0
2008-05-12 15:50:00,19.9,19.95,19.89,19.94,2356000.0,9.8146,9.8392,9.8096,9.8343,2356000.0
2008-05-13 09:30:00,19.93,20.05,19.93,20.0,2006900.0,9.8294,9.8886,9.8294,9.8639,2006900.0
2008-05-13 09:40:00,20.0,20.03,19.98,20.01,952100.0,9.8639,9.8787,9.854,9.8688,952100.0
2008-05-13 09:50:00,20.0,20.03,19.99,20.0,758300.0,9.8639,9.8787,9.859,9.8639,758300.0
2008-05-13 10:00:00,20.01,20.01,19.94,19.97,814800.0,9.8688,9.8688,9.8343,9.8491,814800.0
2008-05-13 10:10:00,19.97,19.99,19.94,19.97,663100.0,9.8491,9.859,9.8343,9.8491,663100.0
2008-05-13 10:20:00,19.96,19.97,19.95,19.95,309300.0,9.8442,9.8491,9.8392,9.8392,309300.0
2008-05-13 10:30:00,19.95,19.96,19.95,19.95,264800.0,9.8392,9.8442,9.8392,9.8392,264800.0
2008-05-13 10:40:00,19.95,19.96,19.92,19.92,498700.0,9.8392,9.8442,9.8244,9.8244,498700.0
2008-05-13 10:50:00,19.93,19.93,19.89,19.89,1150500.0,9.8294,9.8294,9.8096,9.8096,1150500.0
2008-05-13 11:00:00,19.89,19.94,19.86,19.93,1584100.0,9.8096,9.8343,9.7949,9.8294,1584100.0
2008-05-13 11:10:00,19.92,19.97,19.92,19.97,888700.0,9.8244,9.8491,9.8244,9.8491,888700.0
2008-05-13 11:20:00,19.96,19.97,19.94,19.95,903200.0,9.8442,9.8491,9.8343,9.8392,903200.0
2008-05-13 11:30:00,19.96,19.97,19.93,19.93,1455200.0,9.8442,9.8491,9.8294,9.8294,1455200.0
2008-05-13 11:40:00,19.94,19.96,19.92,19.95,937000.0,9.8343,9.8442,9.8244,9.8392,937000.0
2008-05-13 11:50:00,19.95,19.99,19.94,19.97,820600.0,9.8392,9.859,9.8343,9.8491,820600.0
2008-05-13 12:00:00,19.97,19.99,19.96,19.97,563400.0,9.8491,9.859,9.8442,9.8491,563400.0
2008-05-13 12:10:00,19.96,19.98,19.95,19.98,400500.0,9.8442,9.854,9.8392,9.854,400500.0
2008-05-13 12:20:00,19.97,19.99,19.97,19.99,332100.0,9.8491,9.859,9.8491,9.859,332100.0
2008-05-13 12:30:00,19.99,19.99,19.94,19.95,1142900.0,9.859,9.859,9.8343,9.8392,1142900.0
2008-05-13 12:40:00,19.94,19.96,19.92,19.94,1939900.0,9.8343,9.8442,9.8244,9.8343,1939900.0
2008-05-13 12:50:00,19.93,19.96,19.93,19.94,848500.0,9.8294,9.8442,9.8294,9.8343,848500.0
2008-05-13 13:00:00,19.94,19.95,19.93,19.95,420100.0,9.8343,9.8392,9.8294,9.8392,420100.0
2008-05-13 13:10:00,19.95,19.95,19.92,19.94,569900.0,9.8392,9.8392,9.8244,9.8343,569900.0
2008-05-13 13:20:00,19.95,19.96,19.93,19.94,636500.0,9.8392,9.8442,9.8294,9.8343,636500.0
2008-05-13 13:30:00,19.94,19.96,19.93,19.95,308600.0,9.8343,9.8442,9.8294,9.8392,308600.0
2008-05-13 13:40:00,19.94,19.95,19.92,19.92,438400.0,9.8343,9.8392,9.8244,9.8244,438400.0
2008-05-13 13:50:00,19.92,19.94,19.91,19.92,602200.0,9.8244,9.8343,9.8195,9.8244,602200.0
2008-05-13 14:00:00,19.92,19.95,19.91,19.95,639600.0,9.8244,9.8392,9.8195,9.8392,639600.0
2008-05-13 14:10:00,19.95,19.95,19.94,19.95,377000.0,9.8392,9.8392,9.8343,9.8392,377000.0
2008-05-13 14:20:00,19.94,19.95,19.92,19.93,891900.0,9.8343,9.8392,9.8244,9.8294,891900.0
2008-05-13 14:30:00,19.93,19.95,19.92,19.93,1033900.0,9.8294,9.8392,9.8244,9.8294,1033900.0
2008-05-13 14:40:00,19.93,19.96,19.93,19.95,573300.0,9.8294,9.8442,9.8294,9.8392,573300.0
2008-05-13 14:50:00,19.94,19.98,19.94,19.97,1013200.0,9.8343,9.854,9.8343,9.8491,1013200.0
2008-05-13 15:00:00,19.96,20.0,19.95,19.99,2928000.0,9.8442,9.8639,9.8392,9.859,2928000.0
2008-05-13 15:10:00,20.0,20.01,19.98,19.99,1259600.0,9.8639,9.8688,9.854,9.859,1259600.0
2008-05-13 15:20:00,19.99,20.0,19.95,19.95,1337600.0,9.859,9.8639,9.8392,9.8392,1337600.0
2008-05-13 15:30:00,19.96,19.98,19.95,19.96,668900.0,9.8442,9.854,9.8392,9.8442,668900.0
2008-05-13 15:40:00,19.96,19.96,19.94,19.95,1932000.0,9.8442,9.8442,9.8343,9.8392,1932000.0
2008-05-13 15:50:00,19.95,19.98,19.95,19.97,1957400.0,9.8392,9.854,9.8392,9.8491,1957400.0
2008-05-14 09:30:00,19.98,20.1,19.98,20.02,1718300.0,9.854,9.9132,9.854,9.8738,1718300.0
2008-05-14 09:40:00,20.03,20.04,20.0,20.02,1524800.0,9.8787,9.8836,9.8639,9.8738,1524800.0
2008-05-14 09:50:00,20.02,20.07,20.01,20.01,1027000.0,9.8738,9.8984,9.8688,9.8688,1027000.0
2008-05-14 10:00:00,20.02,20.02,20.0,20.0,1276400.0,9.8738,9.8738,9.8639,9.8639,1276400.0
2008-05-14 10:10:00,20.01,20.03,20.0,20.03,1032400.0,9.8688,9.8787,9.8639,9.8787,1032400.0
2008-05-14 10:20:00,20.02,20.04,20.02,20.04,848500.0,9.8738,9.8836,9.8738,9.8836,848500.0
2008-05-14 10:30:00,20.03,20.05,20.02,20.04,1561800.0,9.8787,9.8886,9.8738,9.8836,1561800.0
2008-05-14 10:40:00,20.03,20.07,20.03,20.06,939600.0,9.8787,9.8984,9.8787,9.8935,939600.0
2008-05-14 10:50:00,20.05,20.06,20.01,20.02,695100.0,9.8886,9.8935,9.8688,9.8738,695100.0
2008-05-14 11:00:00,20.01,20.02,20.01,20.02,595500.0,9.8688,9.8738,9.8688,9.8738,595500.0
2008-05-14 11:10:00,20.02,20.05,20.01,20.02,579600.0,9.8738,9.8886,9.8688,9.8738,579600.0
2008-05-14 11:20:00,20.02,20.05,20.0,20.01,1417600.0,9.8738,9.8886,9.8639,9.8688,1417600.0
2008-05-14 11:30:00,20.01,20.02,20.0,20.01,586500.0,9.8688,9.8738,9.8639,9.8688,586500.0
2008-05-14 11:40:00,20.01,20.03,20.0,20.02,443900.0,9.8688,9.8787,9.8639,9.8738,443900.0
2008-05-14 11:50:00,20.01,20.04,20.01,20.04,679800.0,9.8688,9.8836,9.8688,9.8836,679800.0
2008-05-14 12:00:00,20.03,20.06,19.97,20.04,418800.0,9.8787,9.8935,9.8491,9.8836,418800.0
2008-05-14 12:10:00,20.04,20.05,20.03,20.04,620500.0,9.8836,9.8886,9.8787,9.8836,620500.0
2008-05-14 12:20:00,20.05,20.05,20.01,20.03,614300.0,9.8886,9.8886,9.8688,9.8787,614300.0
2008-05-14 12:30:00,20.03,20.03,20.01,20.02,581300.0,9.8787,9.8787,9.8688,9.8738,581300.0
2008-05-14 12:40:00,20.02,20.04,20.01,20.02,776000.0,9.8738,9.8836,9.8688,9.8738,776000.0
2008-05-14 12:50:00,20.02,20.03,20.02,20.02,643900.0,9.8738,9.8787,9.8738,9.8738,643900.0
2008-05-14 13:00:00,20.03,20.03,20.01,20.03,530400.0,9.8787,9.8787,9.8688,9.8787,530400.0
2008-05-14 13:10:00,20.02,20.05,20.02,20.04,1181100.0,9.8738,9.8886,9.8738,9.8836,1181100.0
2008-05-14 13:20:00,20.03,20.05,20.03,20.05,567900.0,9.8787,9.8886,9.8787,9.8886,567900.0
2008-05-14 13:30:00,20.05,20.06,20.03,20.04,872200.0,9.8886,9.8935,9.8787,9.8836,872200.0
2008-05-14 13:40:00,20.04,20.07,20.0,20.05,1558400.0,9.8836,9.8984,9.8639,9.8886,1558400.0
2008-05-14 13:50:00,20.05,20.06,20.04,20.05,326900.0,9.8886,9.8935,9.8836,9.8886,326900.0
2008-05-14 14:00:00,20.06,20.08,20.04,20.06,1201100.0,9.8935,9.9034,9.8836,9.8935,1201100.0
2008-05-14 14:10:00,20.06,20.07,20.05,20.06,333900.0,9.8935,9.8984,9.8886,9.8935,333900.0
2008-05-14 14:20:00,20.05,20.06,20.05,20.05,199900.0,9.8886,9.8935,9.8886,9.8886,199900.0
2008-05-14 14:30:00,20.05,20.07,20.05,20.06,537600.0,9.8886,9.8984,9.8886,9.8935,537600.0
2008-05-14 14:40:00,20.05,20.07,20.05,20.05,448700.0,9.8886,9.8984,9.8886,9.8886,448700.0
2008-05-14 14:50:00,20.06,20.06,20.05,20.05,266000.0,9.8935,9.8935,9.8886,9.8886,266000.0
2008-05-14 15:00:00,20.05,20.06,20.04,20.04,1237500.0,9.8886,9.8935,9.8836,9.8836,1237500.0
2008-05-14 15:10:00,20.05,20.06,20.04,20.06,686700.0,9.8886,9.8935,9.8836,9.8935,686700.0
2008-05-14 15:20:00,20.06,20.06,20.04,20.05,953700.0,9.8935,9.8935,9.8836,9.8886,953700.0
2008-05-14 15:30:00,20.04,20.06,20.04,20.04,1042800.0,9.8836,9.8935,9.8836,9.8836,1042800.0
2008-05-14 15:40:00,20.05,20.05,20.04,20.05,1158800.0,9.8886,9.8886,9.8836,9.8886,1158800.0
2008-05-14 15:50:00,20.05,20.05,20.03,20.03,1718800.0,9.8886,9.8886,9.8787,9.8787,1718800.0
2008-05-15 09:30:00,20.06,20.07,19.99,20.0,1778100.0,9.8935,9.8984,9.859,9.8639,1778100.0
2008-05-15 09:40:00,20.01,20.01,19.97,20.0,857600.0,9.8688,9.8688,9.8491,9.8639,857600.0
2008-05-15 09:50:00,20.0,20.01,19.99,20.01,914900.0,9.8639,9.8688,9.859,9.8688,914900.0
2008-05-15 10:00:00,20.0,20.02,19.94,19.96,1050400.0,9.8639,9.8738,9.8343,9.8442,1050400.0
2008-05-15 10:10:00,19.96,19.98,19.93,19.95,724000.0,9.8442,9.854,9.8294,9.8392,724000.0
2008-05-15 10:20:00,19.95,20.0,19.95,20.0,929900.0,9.8392,9.8639,9.8392,9.8639,929900.0
2008-05-15 10:30:00,20.0,20.0,19.96,19.98,542300.0,9.8639,9.8639,9.8442,9.854,542300.0
2008-05-15 10:40:00,19.99,20.0,19.97,19.98,513200.0,9.859,9.8639,9.8491,9.854,513200.0
2008-05-15 10:50:00,19.97,20.0,19.97,20.0,404200.0,9.8491,9.8639,9.8491,9.8639,404200.0
2008-05-15 11:00:00,19.99,20.0,19.99,19.99,431100.0,9.859,9.8639,9.859,9.859,431100.0
2008-05-15 11:10:00,19.99,20.0,19.97,19.97,1127500.0,9.859,9.8639,9.8491,9.8491,1127500.0
2008-05-15 11:20:00,19.98,19.99,19.96,19.98,697300.0,9.854,9.859,9.8442,9.854,697300.0
2008-05-15 11:30:00,19.98,19.98,19.96,19.96,495000.0,9.854,9.854,9.8442,9.8442,495000.0
2008-05-15 11:40:00,19.96,20.0,19.95,19.96,683200.0,9.8442,9.8639,9.8392,9.8442,683200.0
2008-05-15 11:50:00,19.96,19.97,19.95,19.97,402400.0,9.8442,9.8491,9.8392,9.8491,402400.0
2008-05-15 12:00:00,19.96,19.99,19.96,19.98,411200.0,9.8442,9.859,9.8442,9.854,411200.0
2008-05-15 12:10:00,19.98,20.0,19.98,19.99,1194600.0,9.854,9.8639,9.854,9.859,1194600.0
2008-05-15 12:20:00,19.99,20.0,19.99,19.99,504500.0,9.859,9.8639,9.859,9.859,504500.0
2008-05-15 12:30:00,20.0,20.02,19.99,19.99,887800.0,9.8639,9.8738,9.859,9.859,887800.0
2008-05-15 12:40:00,20.0,20.0,19.99,19.99,380900.0,9.8639,9.8639,9.859,9.859,380900.0
2008-05-15 12:50:00,19.99,20.0,19.99,19.99,176600.0,9.859,9.8639,9.859,9.859,176600.0
2008-05-15 13:00:00,20.0,20.01,19.99,20.01,764700.0,9.8639,9.8688,9.859,9.8688,764700.0
2008-05-15 13:10:00,20.01,20.02,20.0,20.02,609400.0,9.8688,9.8738,9.8639,9.8738,609400.0
2008-05-15 13:20:00,20.01,20.05,20.01,20.04,630300.0,9.8688,9.8886,9.8688,9.8836,630300.0
2008-05-15 13:30:00,20.04,20.06,20.01,20.03,1520800.0,9.8836,9.8935,9.8688,9.8787,1520800.0
2008-05-15 13:40:00,20.02,20.06,20.02,20.05,1012300.0,9.8738,9.8935,9.8738,9.8886,1012300.0
2008-05-15 13:50:00,20.05,20.06,20.03,20.05,943700.0,9.8886,9.8935,9.8787,9.8886,943700.0
2008-05-15 14:00:00,20.05,20.06,20.04,20.05,664200.0,9.8886,9.8935,9.8836,9.8886,664200.0
2008-05-15 14:10:00,20.06,20.09,20.05,20.06,1080700.0,9.8935,9.9083,9.8886,9.8935,1080700.0
2008-05-15 14:20:00,20.06,20.08,20.04,20.04,1018700.0,9.8935,9.9034,9.8836,9.8836,1018700.0
2008-05-15 14:30:00,20.04,20.08,20.04,20.06,1757300.0,9.8836,9.9034,9.8836,9.8935,1757300.0
2008-05-15 14:40:00,20.06,20.07,20.05,20.06,622100.0,9.8935,9.8984,9.8886,9.8935,622100.0
2008-05-15 14:50:00,20.06,20.08,20.05,20.05,781600.0,9.8935,9.9034,9.8886,9.8886,781600.0
2008-05-15 15:00:00,20.05,20.07,20.04,20.07,1018000.0,9.8886,9.8984,9.8836,9.8984,1018000.0
2008-05-15 15:10:00,20.07,20.07,20.06,20.06,433900.0,9.8984,9.8984,9.8935,9.8935,433900.0
2008-05-15 15:20:00,20.07,20.07,20.05,20.06,1001400.0,9.8984,9.8984,9.8886,9.8935,1001400.0
2008-05-15 15:30:00,20.06,20.07,20.04,20.06,1013300.0,9.8935,9.8984,9.8836,9.8935,1013300.0
2008-05-15 15:40:00,20.05,20.1,20.05,20.1,2006600.0,9.8886,9.9132,9.8886,9.9132,2006600.0
2008-05-15 15:50:00,20.1,20.1,20.05,20.05,1630400.0,9.9132,9.9132,9.8886,9.8886,1630400.0
2008-05-16 09:30:00,20.12,20.13,20.03,20.06,5254900.0,9.9231,9.928,9.8787,9.8935,5254900.0
2008-05-16 09:40:00,20.07,20.08,20.04,20.05,1436100.0,9.8984,9.9034,9.8836,9.8886,1436100.0
2008-05-16 09:50:00,20.05,20.06,19.99,19.99,976200.0,9.8886,9.8935,9.859,9.859,976200.0
2008-05-16 10:00:00,20.0,20.0,19.98,19.99,1110500.0,9.8639,9.8639,9.854,9.859,1110500.0
2008-05-16 10:10:00,20.0,20.01,19.99,20.0,634500.0,9.8639,9.8688,9.859,9.8639,634500.0
2008-05-16 10:20:00,20.0,20.0,19.96,20.0,1175000.0,9.8639,9.8639,9.8442,9.8639,1175000.0
2008-05-16 10:30:00,20.0,20.02,19.98,20.0,1862500.0,9.8639,9.8738,9.854,9.8639,1862500.0
2008-05-16 10:40:00,19.99,20.04,19.99,20.02,1212500.0,9.859,9.8836,9.859,9.8738,1212500.0
2008-05-16 10:50:00,20.01,20.02,19.98,19.98,1732100.0,9.8688,9.8738,9.854,9.854,1732100.0
2008-05-16 11:00:00,19.99,20.01,19.98,20.0,818500.0,9.859,9.8688,9.854,9.8639,818500.0
2008-05-16 11:10:00,19.99,20.0,19.98,19.99,758500.0,9.859,9.8639,9.854,9.859,758500.0
2008-05-16 11:20:00,20.0,20.0,19.98,19.98,430200.0,9.8639,9.8639,9.854,9.854,430200.0
2008-05-16 11:30:00,19.98,20.0,19.97,19.98,910000.0,9.854,9.8639,9.8491,9.854,910000.0
2008-05-16 11:40:00,19.99,19.99,19.96,19.96,703400.0,9.859,9.859,9.8442,9.8442,703400.0
2008-05-16 11:50:00,19.96,19.99,19.95,19.95,735100.0,9.8442,9.859,9.8392,9.8392,735100.0
2008-05-16 12:00:00,19.95,19.98,19.95,19.96,801700.0,9.8392,9.854,9.8392,9.8442,801700.0
2008-05-16 12:10:00,19.96,19.98,19.96,19.98,626300.0,9.8442,9.854,9.8442,9.854,626300.0
2008-05-16 12:20:00,19.97,19.98,19.97,19.97,630600.0,9.8491,9.854,9.8491,9.8491,630600.0
2008-05-16 12:30:00,19.98,19.98,19.96,19.97,751500.0,9.854,9.854,9.8442,9.8491,751500.0
2008-05-16 12:40:00,19.97,19.97,19.96,19.97,345400.0,9.8491,9.8491,9.8442,9.8491,345400.0
2008-05-16 12:50:00,19.96,19.98,19.96,19.98,348000.0,9.8442,9.854,9.8442,9.854,348000.0
2008-05-16 13:00:00,19.98,20.0,19.97,19.99,624900.0,9.854,9.8639,9.8491,9.859,624900.0
2008-05-16 13:10:00,19.99,20.0,19.99,20.0,389200.0,9.859,9.8639,9.859,9.8639,389200.0
2008-05-16 13:20:00,19.99,20.01,19.99,19.99,1014400.0,9.859,9.8688,9.859,9.859,1014400.0
2008-05-16 13:30:00,20.0,20.0,19.99,20.0,513900.0,9.8639,9.8639,9.859,9.8639,513900.0
2008-05-16 13:40:00,20.0,20.0,19.98,20.0,921400.0,9.8639,9.8639,9.854,9.8639,921400.0
2008-05-16 13:50:00,20.0,20.0,19.97,19.98,1254100.0,9.8639,9.8639,9.8491,9.854,1254100.0
2008-05-16 14:00:00,19.97,19.98,19.96,19.96,507600.0,9.8491,9.854,9.8442,9.8442,507600.0
2008-05-16 14:10:00,19.96,19.98,19.96,19.98,366400.0,9.8442,9.854,9.8442,9.854,366400.0
2008-05-16 14:20:00,19.98,19.99,19.97,19.98,713900.0,9.854,9.859,9.8491,9.854,713900.0
2008-05-16 14:30:00,19.97,19.99,19.96,19.99,729700.0,9.8491,9.859,9.8442,9.859,729700.0
2008-05-16 14:40:00,19.98,20.0,19.97,19.99,1191400.0,9.854,9.8639,9.8491,9.859,1191400.0
2008-05-16 14:50:00,19.98,20.01,19.98,19.99,1196400.0,9.854,9.8688,9.854,9.859,1196400.0
2008-05-16 15:00:00,19.99,20.0,19.98,20.0,1003200.0,9.859,9.8639,9.854,9.8639,1003200.0
2008-05-16 15:10:00,20.0,20.0,19.98,19.99,694600.0,9.8639,9.8639,9.854,9.859,694600.0
2008-05-16 15:20:00,19.99,20.0,19.98,19.99,1122200.0,9.859,9.8639,9.854,9.859,1122200.0
2008-05-16 15:30:00,19.98,20.0,19.98,20.0,1914000.0,9.854,9.8639,9.854,9.8639,1914000.0
2008-05-16 15:40:00,19.99,20.0,19.99,20.0,1399700.0,9.859,9.8639,9.859,9.8639,1399700.0
2008-05-16 15:50:00,19.99,20.02,19.99,20.01,2781500.0,9.859,9.8738,9.859,9.8688,2781500.0
2008-05-19 09:30:00,20.06,20.07,19.96,19.99,1423000.0,9.8935,9.8984,9.8442,9.859,1423000.0
2008-05-19 09:40:00,19.99,20.01,19.97,19.99,1036400.0,9.859,9.8688,9.8491,9.859,1036400.0
2008-05-19 09:50:00,19.99,20.0,19.96,19.97,1608000.0,9.859,9.8639,9.8442,9.8491,1608000.0
2008-05-19 10:00:00,19.97,19.98,19.94,19.97,1677100.0,9.8491,9.854,9.8343,9.8491,1677100.0
2008-05-19 10:10:00,19.97,20.01,19.96,20.0,933600.0,9.8491,9.8688,9.8442,9.8639,933600.0
2008-05-19 10:20:00,19.99,20.01,19.99,20.0,954400.0,9.859,9.8688,9.859,9.8639,954400.0
2008-05-19 10:30:00,19.99,20.01,19.99,20.0,1361900.0,9.859,9.8688,9.859,9.8639,1361900.0
2008-05-19 10:40:00,19.99,20.04,19.99,20.03,927600.0,9.859,9.8836,9.859,9.8787,927600.0
2008-05-19 10:50:00,20.04,20.05,20.03,20.05,651900.0,9.8836,9.8886,9.8787,9.8886,651900.0
2008-05-19 11:00:00,20.05,20.06,20.03,20.03,786800.0,9.8886,9.8935,9.8787,9.8787,786800.0
2008-05-19 11:10:00,20.03,20.11,20.03,20.11,2427700.0,9.8787,9.9182,9.8787,9.9182,2427700.0
2008-05-19 11:20:00,20.11,20.12,20.1,20.11,1264000.0,9.9182,9.9231,9.9132,9.9182,1264000.0
2008-05-19 11:30:00,20.11,20.12,20.09,20.11,1142200.0,9.9182,9.9231,9.9083,9.9182,1142200.0
2008-05-19 11:40:00,20.11,20.14,20.11,20.14,880800.0,9.9182,9.9329,9.9182,9.9329,880800.0
2008-05-19 11:50:00,20.13,20.14,20.12,20.13,1119600.0,9.928,9.9329,9.9231,9.928,1119600.0
2008-05-19 12:00:00,20.12,20.15,20.11,20.15,1369700.0,9.9231,9.9379,9.9182,9.9379,1369700.0
2008-05-19 12:10:00,20.15,20.16,20.14,20.16,757100.0,9.9379,9.9428,9.9329,9.9428,757100.0
2008-05-19 12:20:00,20.15,20.18,20.15,20.18,697200.0,9.9379,9.9527,9.9379,9.9527,697200.0
2008-05-19 12:30:00,20.18,20.2,20.17,20.19,709000.0,9.9527,9.9625,9.9477,9.9576,709000.0
2008-05-19 12:40:00,20.2,20.2,20.17,20.18,557600.0,9.9625,9.9625,9.9477,9.9527,557600.0
2008-05-19 12:50:00,20.18,20.18,20.16,20.18,628300.0,9.9527,9.9527,9.9428,9.9527,628300.0
2008-05-19 13:00:00,20.17,20.24,20.17,20.23,1209600.0,9.9477,9.9823,9.9477,9.9773,1209600.0
2008-05-19 13:10:00,20.24,20.24,20.22,20.23,580100.0,9.9823,9.9823,9.9724,9.9773,580100.0
2008-05-19 13:20:00,20.23,20.28,20.23,20.26,2203600.0,9.9773,10.002,9.9773,9.9921,2203600.0
2008-05-19 13:30:00,20.25,20.27,20.18,20.21,2030300.0,9.9872,9.9971,9.9527,9.9675,2030300.0
2008-05-19 13:40:00,20.21,20.24,20.2,20.23,1462300.0,9.9675,9.9823,9.9625,9.9773,1462300.0
2008-05-19 13:50:00,20.24,20.27,20.23,20.25,1074100.0,9.9823,9.9971,9.9773,9.9872,1074100.0
2008-05-19 14:00:00,20.24,20.26,20.22,20.24,998100.0,9.9823,9.9921,9.9724,9.9823,998100.0
2008-05-19 14:10:00,20.24,20.25,20.16,20.22,1411900.0,9.9823,9.9872,9.9428,9.9724,1411900.0
2008-05-19 14:20:00,20.23,20.23,20.19,20.2,1154200.0,9.9773,9.9773,9.9576,9.9625,1154200.0
2008-05-19 14:30:00,20.2,20.23,20.19,20.23,1277400.0,9.9625,9.9773,9.9576,9.9773,1277400.0
2008-05-19 14:40:00,20.22,20.24,20.21,20.22,1465200.0,9.9724,9.9823,9.9675,9.9724,1465200.0
2008-05-19 14:50:00,20.22,20.29,20.22,20.27,1230900.0,9.9724,10.0069,9.9724,9.9971,1230900.0
2008-05-19 15:00:00,20.26,20.28,20.22,20.25,1719800.0,9.9921,10.002,9.9724,9.9872,1719800.0
2008-05-19 15:10:00,20.26,20.29,20.25,20.27,858700.0,9.9921,10.0069,9.9872,9.9971,858700.0
2008-05-19 15:20:00,20.27,20.29,20.25,20.27,1456200.0,9.9971,10.0069,9.9872,9.9971,1456200.0
2008-05-19 15:30:00,20.26,20.27,20.17,20.18,2104100.0,9.9921,9.9971,9.9477,9.9527,2104100.0
2008-05-19 15:40:00,20.17,20.23,20.17,20.23,2206300.0,9.9477,9.9773,9.9477,9.9773,2206300.0
2008-05-19 15:50:00,20.22,20.25,20.2,20.24,2310300.0,9.9724,9.9872,9.9625,9.9823,2310300.0
2008-05-20 09:30:00,20.18,20.23,20.16,20.16,983100.0,9.9527,9.9773,9.9428,9.9428,983100.0
2008-05-20 09:40:00,20.16,20.2,20.12,20.18,878800.0,9.9428,9.9625,9.9231,9.9527,878800.0
2008-05-20 09:50:00,20.18,20.2,20.13,20.13,610400.0,9.9527,9.9625,9.928,9.928,610400.0
2008-05-20 10:00:00,20.14,20.2,20.13,20.19,751900.0,9.9329,9.9625,9.928,9.9576,751900.0
2008-05-20 10:10:00,20.19,20.25,20.16,20.24,1582900.0,9.9576,9.9872,9.9428,9.9823,1582900.0
2008-05-20 10:20:00,20.24,20.25,20.21,20.22,1284900.0,9.9823,9.9872,9.9675,9.9724,1284900.0
2008-05-20 10:30:00,20.22,20.23,20.17,20.18,929900.0,9.9724,9.9773,9.9477,9.9527,929900.0
2008-05-20 10:40:00,20.18,20.18,20.16,20.17,362400.0,9.9527,9.9527,9.9428,9.9477,362400.0
2008-05-20 10:50:00,20.16,20.21,20.16,20.21,888700.0,9.9428,9.9675,9.9428,9.9675,888700.0
2008-05-20 11:00:00,20.21,20.22,20.17,20.17,1185800.0,9.9675,9.9724,9.9477,9.9477,1185800.0
2008-05-20 11:10:00,20.18,20.19,20.16,20.17,1018500.0,9.9527,9.9576,9.9428,9.9477,1018500.0
2008-05-20 11:20:00,20.17,20.18,20.15,20.15,929800.0,9.9477,9.9527,9.9379,9.9379,929800.0
2008-05-20 11:30:00,20.16,20.17,20.13,20.14,768700.0,9.9428,9.9477,9.928,9.9329,768700.0
2008-05-20 11:40:00,20.14,20.15,20.1,20.1,1069400.0,9.9329,9.9379,9.9132,9.9132,1069400.0
2008-05-20 11:50:00,20.11,20.15,20.07,20.14,1773900.0,9.9182,9.9379,9.8984,9.9329,1773900.0
2008-05-20 12:00:00,20.14,20.15,20.13,20.15,674300.0,9.9329,9.9379,9.928,9.9379,674300.0
2008-05-20 12:10:00,20.15,20.17,20.14,20.15,839500.0,9.9379,9.9477,9.9329,9.9379,839500.0
2008-05-20 12:20:00,20.14,20.17,20.14,20.16,401500.0,9.9329,9.9477,9.9329,9.9428,401500.0
2008-05-20 12:30:00,20.16,20.21,20.16,20.18,762800.0,9.9428,9.9675,9.9428,9.9527,762800.0
2008-05-20 12:40:00,20.19,20.21,20.18,20.2,743100.0,9.9576,9.9675,9.9527,9.9625,743100.0
2008-05-20 12:50:00,20.2,20.21,20.14,20.16,1050600.0,9.9625,9.9675,9.9329,9.9428,1050600.0
2008-05-20 13:00:00,20.16,20.18,20.15,20.17,1009000.0,9.9428,9.9527,9.9379,9.9477,1009000.0
2008-05-20 13:10:00,20.16,20.18,20.16,20.17,485700.0,9.9428,9.9527,9.9428,9.9477,485700.0
2008-05-20 13:20:00,20.17,20.19,20.16,20.17,761900.0,9.9477,9.9576,9.9428,9.9477,761900.0
2008-05-20 13:30:00,20.17,20.18,20.14,20.14,763300.0,9.9477,9.9527,9.9329,9.9329,763300.0
2008-05-20 13:40:00,20.14,20.16,20.13,20.15,606400.0,9.9329,9.9428,9.928,9.9379,606400.0
2008-05-20 13:50:00,20.16,20.17,20.14,20.16,1948400.0,9.9428,9.9477,9.9329,9.9428,1948400.0
2008-05-20 14:00:00,20.15,20.17,20.1,20.12,1079000.0,9.9379,9.9477,9.9132,9.9231,1079000.0
2008-05-20 14:10:00,20.12,20.12,20.08,20.08,580600.0,9.9231,9.9231,9.9034,9.9034,580600.0
2008-05-20 14:20:00,20.09,20.1,20.07,20.08,607500.0,9.9083,9.9132,9.8984,9.9034,607500.0
2008-05-20 14:30:00,20.07,20.08,20.05,20.06,1369300.0,9.8984,9.9034,9.8886,9.8935,1369300.0
2008-05-20 14:40:00,20.06,20.06,20.02,20.02,1779300.0,9.8935,9.8935,9.8738,9.8738,1779300.0
2008-05-20 14:50:00,20.03,20.06,20.02,20.02,1581500.0,9.8787,9.8935,9.8738,9.8738,1581500.0
2008-05-20 15:00:00,20.03,20.04,20.02,20.03,1486900.0,9.8787,9.8836,9.8738,9.8787,1486900.0
2008-05-20 15:10:00,20.02,20.1,20.01,20.08,2741700.0,9.8738,9.9132,9.8688,9.9034,2741700.0
2008-05-20 15:20:00,20.08,20.1,20.06,20.1,1689400.0,9.9034,9.9132,9.8935,9.9132,1689400.0
2008-05-20 15:30:00,20.09,20.11,20.05,20.05,2585100.0,9.9083,9.9182,9.8886,9.8886,2585100.0
2008-05-20 15:40:00,20.05,20.1,20.03,20.09,2554700.0,9.8886,9.9132,9.8787,9.9083,2554700.0
2008-05-20 15:50:00,20.08,20.09,20.03,20.07,4771400.0,9.9034,9.9083,9.8787,9.8984,4771400.0
2008-05-21 09:30:00,20.07,20.17,20.04,20.1,1200700.0,9.8984,9.9477,9.8836,9.9132,1200700.0
2008-05-21 09:40:00,20.1,20.12,20.03,20.05,839100.0,9.9132,9.9231,9.8787,9.8886,839100.0
2008-05-21 09:50:00,20.04,20.06,19.98,19.99,1474600.0,9.8836,9.8935,9.854,9.859,1474600.0
2008-05-21 10:00:00,20.0,20.01,19.98,20.0,1174900.0,9.8639,9.8688,9.854,9.8639,1174900.0
2008-05-21 10:10:00,20.0,20.01,19.99,20.0,893000.0,9.8639,9.8688,9.859,9.8639,893000.0
2008-05-21 10:20:00,20.01,20.04,20.0,20.04,1289900.0,9.8688,9.8836,9.8639,9.8836,1289900.0
2008-05-21 10:30:00,20.04,20.04,20.0,20.02,747700.0,9.8836,9.8836,9.8639,9.8738,747700.0
2008-05-21 10:40:00,20.01,20.04,20.0,20.01,518100.0,9.8688,9.8836,9.8639,9.8688,518100.0
2008-05-21 10:50:00,20.01,20.01,19.98,19.99,1485400.0,9.8688,9.8688,9.854,9.859,1485400.0
2008-05-21 11:00:00,20.0,20.01,19.97,19.99,790600.0,9.8639,9.8688,9.8491,9.859,790600.0
2008-05-21 11:10:00,19.98,20.01,19.98,20.0,724600.0,9.854,9.8688,9.854,9.8639,724600.0
2008-05-21 11:20:00,20.0,20.0,19.97,19.97,1035700.0,9.8639,9.8639,9.8491,9.8491,1035700.0
2008-05-21 11:30:00,19.97,19.98,19.92,19.95,2006600.0,9.8491,9.854,9.8244,9.8392,2006600.0
2008-05-21 11:40:00,19.94,19.95,19.92,19.94,572000.0,9.8343,9.8392,9.8244,9.8343,572000.0
2008-05-21 11:50:00,19.94,19.95,19.93,19.94,363500.0,9.8343,9.8392,9.8294,9.8343,363500.0
2008-05-21 12:00:00,19.93,19.95,19.92,19.94,536600.0,9.8294,9.8392,9.8244,9.8343,536600.0
2008-05-21 12:10:00,19.94,19.97,19.93,19.97,537200.0,9.8343,9.8491,9.8294,9.8491,537200.0
2008-05-21 12:20:00,19.97,20.0,19.96,19.98,870100.0,9.8491,9.8639,9.8442,9.854,870100.0
2008-05-21 12:30:00,19.98,19.98,19.96,19.96,675800.0,9.854,9.854,9.8442,9.8442,675800.0
2008-05-21 12:40:00,19.96,20.02,19.96,20.0,811500.0,9.8442,9.8738,9.8442,9.8639,811500.0
2008-05-21 12:50:00,20.01,20.01,19.96,19.98,582100.0,9.8688,9.8688,9.8442,9.854,582100.0
2008-05-21 13:00:00,19.98,19.99,19.96,19.97,524800.0,9.854,9.859,9.8442,9.8491,524800.0
2008-05-21 13:10:00,19.97,20.01,19.96,20.0,1372500.0,9.8491,9.8688,9.8442,9.8639,1372500.0
2008-05-21 13:20:00,20.0,20.01,19.97,19.98,1067900.0,9.8639,9.8688,9.8491,9.854,1067900.0
2008-05-21 13:30:00,19.99,20.05,19.98,20.04,1128500.0,9.859,9.8886,9.854,9.8836,1128500.0
2008-05-21 13:40:00,20.04,20.08,20.03,20.04,1490400.0,9.8836,9.9034,9.8787,9.8836,1490400.0
2008-05-21 13:50:00,20.05,20.08,20.01,20.04,1221600.0,9.8886,9.9034,9.8688,9.8836,1221600.0
2008-05-21 14:00:00,20.04,20.04,19.93,19.96,2263000.0,9.8836,9.8836,9.8294,9.8442,2263000.0
2008-05-21 14:10:00,19.96,20.0,19.92,19.96,1913000.0,9.8442,9.8639,9.8244,9.8442,1913000.0
2008-05-21 14:20:00,19.96,19.99,19.94,19.95,1743200.0,9.8442,9.859,9.8343,9.8392,1743200.0
2008-05-21 14:30:00,19.94,20.0,19.94,19.99,1287000.0,9.8343,9.8639,9.8343,9.859,1287000.0
2008-05-21 14:40:00,19.99,20.01,19.97,19.97,1466500.0,9.859,9.8688,9.8491,9.8491,1466500.0
2008-05-21 14:50:00,19.97,20.05,19.97,20.01,1933600.0,9.8491,9.8886,9.8491,9.8688,1933600.0
2008-05-21 15:00:00,20.02,20.03,19.97,20.0,2010500.0,9.8738,9.8787,9.8491,9.8639,2010500.0
2008-05-21 15:10:00,20.0,20.01,19.97,19.99,1040100.0,9.8639,9.8688,9.8491,9.859,1040100.0
2008-05-21 15:20:00,19.98,20.02,19.98,20.0,1669100.0,9.854,9.8738,9.854,9.8639,1669100.0
2008-05-21 15:30:00,19.99,20.02,19.98,20.0,2579600.0,9.859,9.8738,9.854,9.8639,2579600.0
2008-05-21 15:40:00,20.0,20.04,19.98,20.01,3870900.0,9.8639,9.8836,9.854,9.8688,3870900.0
2008-05-21 15:50:00,20.01,20.05,19.98,20.02,4390600.0,9.8688,9.8886,9.854,9.8738,4390600.0
2008-05-22 09:30:00,19.77,19.88,19.76,19.85,2764500.0,9.7505,9.8047,9.7455,9.7899,2764500.0
2008-05-22 09:40:00,19.86,19.93,19.84,19.86,1863600.0,9.7949,9.8294,9.785,9.7949,1863600.0
2008-05-22 09:50:00,19.86,19.9,19.84,19.85,926000.0,9.7949,9.8146,9.785,9.7899,926000.0
2008-05-22 10:00:00,19.85,19.89,19.85,19.85,916200.0,9.7899,9.8096,9.7899,9.7899,916200.0
2008-05-22 10:10:00,19.85,19.88,19.84,19.85,1036600.0,9.7899,9.8047,9.785,9.7899,1036600.0
2008-05-22 10:20:00,19.86,19.87,19.83,19.84,1868900.0,9.7949,9.7998,9.7801,9.785,1868900.0
2008-05-22 10:30:00,19.84,19.85,19.76,19.8,2682100.0,9.785,9.7899,9.7455,9.7653,2682100.0
2008-05-22 10:40:00,19.8,19.83,19.76,19.76,2255800.0,9.7653,9.7801,9.7455,9.7455,2255800.0
2008-05-22 10:50:00,19.76,19.77,19.73,19.76,1074200.0,9.7455,9.7505,9.7307,9.7455,1074200.0
2008-05-22 11:00:00,19.76,19.79,19.75,19.78,1392600.0,9.7455,9.7603,9.7406,9.7554,1392600.0
2008-05-22 11:10:00,19.79,19.79,19.76,19.77,985600.0,9.7603,9.7603,9.7455,9.7505,985600.0
2008-05-22 11:20:00,19.76,19.78,19.75,19.77,936200.0,9.7455,9.7554,9.7406,9.7505,936200.0
2008-05-22 11:30:00,19.76,19.77,19.73,19.75,952100.0,9.7455,9.7505,9.7307,9.7406,952100.0
2008-05-22 11:40:00,19.75,19.76,19.72,19.72,1281300.0,9.7406,9.7455,9.7258,9.7258,1281300.0
2008-05-22 11:50:00,19.73,19.73,19.71,19.71,587600.0,9.7307,9.7307,9.7209,9.7209,587600.0
2008-05-22 12:00:00,19.72,19.73,19.69,19.71,1252800.0,9.7258,9.7307,9.711,9.7209,1252800.0
2008-05-22 12:10:00,19.71,19.74,19.71,19.73,669800.0,9.7209,9.7357,9.7209,9.7307,669800.0
2008-05-22 12:20:00,19.73,19.74,19.72,19.73,310800.0,9.7307,9.7357,9.7258,9.7307,310800.0
2008-05-22 12:30:00,19.73,19.74,19.68,19.68,905800.0,9.7307,9.7357,9.7061,9.7061,905800.0
2008-05-22 12:40:00,19.69,19.71,19.66,19.71,1196200.0,9.711,9.7209,9.6962,9.7209,1196200.0
2008-05-22 12:50:00,19.71,19.71,19.69,19.7,510300.0,9.7209,9.7209,9.711,9.7159,510300.0
2008-05-22 13:00:00,19.69,19.7,19.65,19.66,1291200.0,9.711,9.7159,9.6913,9.6962,1291200.0
2008-05-22 13:10:00,19.65,19.66,19.61,19.65,2857500.0,9.6913,9.6962,9.6716,9.6913,2857500.0
2008-05-22 13:20:00,19.66,19.68,19.65,19.66,1119800.0,9.6962,9.7061,9.6913,9.6962,1119800.0
2008-05-22 13:30:00,19.66,19.68,19.63,19.66,1806000.0,9.6962,9.7061,9.6814,9.6962,1806000.0
2008-05-22 13:40:00,19.67,19.68,19.66,19.68,783800.0,9.7011,9.7061,9.6962,9.7061,783800.0
2008-05-22 13:50:00,19.68,19.72,19.67,19.69,1392700.0,9.7061,9.7258,9.7011,9.711,1392700.0
2008-05-22 14:00:00,19.69,19.73,19.68,19.71,1074300.0,9.711,9.7307,9.7061,9.7209,1074300.0
2008-05-22 14:10:00,19.71,19.72,19.68,19.71,744700.0,9.7209,9.7258,9.7061,9.7209,744700.0
2008-05-22 14:20:00,19.7,19.73,19.7,19.72,861400.0,9.7159,9.7307,9.7159,9.7258,861400.0
2008-05-22 14:30:00,19.72,19.75,19.71,19.73,764200.0,9.7258,9.7406,9.7209,9.7307,764200.0
2008-05-22 14:40:00,19.73,19.74,19.71,19.73,705200.0,9.7307,9.7357,9.7209,9.7307,705200.0
2008-05-22 14:50:00,19.73,19.73,19.71,19.72,782900.0,9.7307,9.7307,9.7209,9.7258,782900.0
2008-05-22 15:00:00,19.73,19.75,19.71,19.72,2213300.0,9.7307,9.7406,9.7209,9.7258,2213300.0
2008-05-22 15:10:00,19.72,19.73,19.7,19.73,1417700.0,9.7258,9.7307,9.7159,9.7307,1417700.0
2008-05-22 15:20:00,19.72,19.74,19.71,19.71,945400.0,9.7258,9.7357,9.7209,9.7209,945400.0
2008-05-22 15:30:00,19.72,19.72,19.7,19.71,1209600.0,9.7258,9.7258,9.7159,9.7209,1209600.0
2008-05-22 15:40:00,19.71,19.77,19.7,19.76,3964600.0,9.7209,9.7505,9.7159,9.7455,3964600.0
2008-05-22 15:50:00,19.76,19.79,19.74,19.76,4853900.0,9.7455,9.7603,9.7357,9.7455,4853900.0
2008-05-23 09:30:00,19.71,19.73,19.67,19.68,1725100.0,9.7209,9.7307,9.7011,9.7061,1725100.0
2008-05-23 09:40:00,19.67,19.68,19.6,19.61,1578400.0,9.7011,9.7061,9.6666,9.6716,1578400.0
2008-05-23 09:50:00,19.6,19.63,19.6,19.61,752700.0,9.6666,9.6814,9.6666,9.6716,752700.0
2008-05-23 10:00:00,19.62,19.65,19.6,19.61,1378600.0,9.6765,9.6913,9.6666,9.6716,1378600.0
2008-05-23 10:10:00,19.61,19.63,19.6,19.61,714400.0,9.6716,9.6814,9.6666,9.6716,714400.0
2008-05-23 10:20:00,19.62,19.62,19.56,19.59,1423400.0,9.6765,9.6765,9.6469,9.6617,1423400.0
2008-05-23 10:30:00,19.58,19.63,19.57,19.62,1326900.0,9.6568,9.6814,9.6518,9.6765,1326900.0
2008-05-23 10:40:00,19.61,19.63,19.6,19.61,719400.0,9.6716,9.6814,9.6666,9.6716,719400.0
2008-05-23 10:50:00,19.61,19.62,19.59,19.62,499000.0,9.6716,9.6765,9.6617,9.6765,499000.0
2008-05-23 11:00:00,19.61,19.63,19.6,19.6,757600.0,9.6716,9.6814,9.6666,9.6666,757600.0
2008-05-23 11:10:00,19.6,19.61,19.57,19.59,1427900.0,9.6666,9.6716,9.6518,9.6617,1427900.0
2008-05-23 11:20:00,19.59,19.61,19.57,19.59,743700.0,9.6617,9.6716,9.6518,9.6617,743700.0
2008-05-23 11:30:00,19.58,19.61,19.57,19.6,908900.0,9.6568,9.6716,9.6518,9.6666,908900.0
2008-05-23 11:40:00,19.6,19.62,19.59,19.61,429000.0,9.6666,9.6765,9.6617,9.6716,429000.0
2008-05-23 11:50:00,19.61,19.62,19.59,19.6,576300.0,9.6716,9.6765,9.6617,9.6666,576300.0
2008-05-23 12:00:00,19.6,19.62,19.59,19.61,261800.0,9.6666,9.6765,9.6617,9.6716,261800.0
2008-05-23 12:10:00,19.61,19.62,19.6,19.6,874600.0,9.6716,9.6765,9.6666,9.6666,874600.0
2008-05-23 12:20:00,19.61,19.61,19.59,19.59,621100.0,9.6716,9.6716,9.6617,9.6617,621100.0
2008-05-23 12:30:00,19.59,19.6,19.58,19.58,751300.0,9.6617,9.6666,9.6568,9.6568,751300.0
2008-05-23 12:40:00,19.58,19.6,19.58,19.58,621500.0,9.6568,9.6666,9.6568,9.6568,621500.0
2008-05-23 12:50:00,19.58,19.59,19.56,19.56,571700.0,9.6568,9.6617,9.6469,9.6469,571700.0
2008-05-23 13:00:00,19.56,19.59,19.55,19.57,750600.0,9.6469,9.6617,9.642,9.6518,750600.0
2008-05-23 13:10:00,19.58,19.58,19.56,19.58,280900.0,9.6568,9.6568,9.6469,9.6568,280900.0
2008-05-23 13:20:00,19.57,19.58,19.56,19.57,702200.0,9.6518,9.6568,9.6469,9.6518,702200.0
2008-05-23 13:30:00,19.58,19.61,19.56,19.56,1350900.0,9.6568,9.6716,9.6469,9.6469,1350900.0
2008-05-23 13:40:00,19.56,19.59,19.54,19.57,1123700.0,9.6469,9.6617,9.637,9.6518,1123700.0
2008-05-23 13:50:00,19.57,19.58,19.52,19.53,1185700.0,9.6518,9.6568,9.6272,9.6321,1185700.0
2008-05-23 14:00:00,19.53,19.58,19.52,19.56,676800.0,9.6321,9.6568,9.6272,9.6469,676800.0
2008-05-23 14:10:00,19.56,19.58,19.54,19.57,1826000.0,9.6469,9.6568,9.637,9.6518,1826000.0
2008-05-23 14:20:00,19.57,19.57,19.54,19.57,458300.0,9.6518,9.6518,9.637,9.6518,458300.0
2008-05-23 14:30:00,19.56,19.58,19.55,19.55,699200.0,9.6469,9.6568,9.642,9.642,699200.0
2008-05-23 14:40:00,19.55,19.57,19.54,19.56,419100.0,9.642,9.6518,9.637,9.6469,419100.0
2008-05-23 14:50:00,19.56,19.57,19.54,19.54,573800.0,9.6469,9.6518,9.637,9.637,573800.0
2008-05-23 15:00:00,19.55,19.56,19.53,19.56,786000.0,9.642,9.6469,9.6321,9.6469,786000.0
2008-05-23 15:10:00,19.55,19.56,19.52,19.54,1148500.0,9.642,9.6469,9.6272,9.637,1148500.0
2008-05-23 15:20:00,19.55,19.56,19.54,19.55,539800.0,9.642,9.6469,9.637,9.642,539800.0
2008-05-23 15:30:00,19.56,19.58,19.55,19.57,1722400.0,9.6469,9.6568,9.642,9.6518,1722400.0
2008-05-23 15:40:00,19.58,19.58,19.55,19.57,2862200.0,9.6568,9.6568,9.642,9.6518,2862200.0
2008-05-23 15:50:00,19.56,19.57,19.52,19.52,2568100.0,9.6469,9.6518,9.6272,9.6272,2568100.0
2008-05-27 09:30:00,19.58,19.6,19.45,19.47,1936900.0,9.6568,9.6666,9.5926,9.6025,1936900.0
2008-05-27 09:40:00,19.47,19.48,19.41,19.42,1015800.0,9.6025,9.6074,9.5729,9.5778,1015800.0
2008-05-27 09:50:00,19.41,19.46,19.4,19.41,1758300.0,9.5729,9.5976,9.568,9.5729,1758300.0
2008-05-27 10:00:00,19.42,19.46,19.4,19.46,1623600.0,9.5778,9.5976,9.568,9.5976,1623600.0
2008-05-27 10:10:00,19.46,19.47,19.41,19.41,1150600.0,9.5976,9.6025,9.5729,9.5729,1150600.0
2008-05-27 10:20:00,19.41,19.45,19.38,19.4,1932600.0,9.5729,9.5926,9.5581,9.568,1932600.0
2008-05-27 10:30:00,19.4,19.41,19.35,19.35,1572000.0,9.568,9.5729,9.5433,9.5433,1572000.0
2008-05-27 10:40:00,19.35,19.37,19.31,19.34,2473400.0,9.5433,9.5532,9.5236,9.5384,2473400.0
2008-05-27 10:50:00,19.35,19.37,19.34,19.35,1359600.0,9.5433,9.5532,9.5384,9.5433,1359600.0
2008-05-27 11:00:00,19.35,19.39,19.35,19.35,1285900.0,9.5433,9.5631,9.5433,9.5433,1285900.0
2008-05-27 11:10:00,19.35,19.36,19.32,19.33,1027000.0,9.5433,9.5483,9.5285,9.5335,1027000.0
2008-05-27 11:20:00,19.34,19.37,19.33,19.35,909900.0,9.5384,9.5532,9.5335,9.5433,909900.0
2008-05-27 11:30:00,19.34,19.37,19.33,19.36,618000.0,9.5384,9.5532,9.5335,9.5483,618000.0
2008-05-27 11:40:00,19.36,19.38,19.35,19.35,737500.0,9.5483,9.5581,9.5433,9.5433,737500.0
2008-05-27 11:50:00,19.35,19.36,19.31,19.32,955300.0,9.5433,9.5483,9.5236,9.5285,955300.0
2008-05-27 12:00:00,19.32,19.34,19.3,19.32,1554000.0,9.5285,9.5384,9.5187,9.5285,1554000.0
2008-05-27 12:10:00,19.33,19.33,19.3,19.31,499300.0,9.5335,9.5335,9.5187,9.5236,499300.0
2008-05-27 12:20:00,19.31,19.33,19.3,19.33,1127300.0,9.5236,9.5335,9.5187,9.5335,1127300.0
2008-05-27 12:30:00,19.33,19.33,19.28,19.29,510100.0,9.5335,9.5335,9.5088,9.5137,510100.0
2008-05-27 12:40:00,19.29,19.32,19.27,19.3,1364000.0,9.5137,9.5285,9.5039,9.5187,1364000.0
2008-05-27 12:50:00,19.3,19.3,19.28,19.3,353700.0,9.5187,9.5187,9.5088,9.5187,353700.0
2008-05-27 13:00:00,19.3,19.3,19.26,19.26,568000.0,9.5187,9.5187,9.4989,9.4989,568000.0
2008-05-27 13:10:00,19.26,19.29,19.25,19.27,880300.0,9.4989,9.5137,9.494,9.5039,880300.0
2008-05-27 13:20:00,19.28,19.29,19.26,19.28,758800.0,9.5088,9.5137,9.4989,9.5088,758800.0
2008-05-27 13:30:00,19.27,19.28,19.26,19.28,873700.0,9.5039,9.5088,9.4989,9.5088,873700.0
2008-05-27 13:40:00,19.28,19.29,19.25,19.25,962600.0,9.5088,9.5137,9.494,9.494,962600.0
2008-05-27 13:50:00,19.25,19.27,19.25,19.26,440800.0,9.494,9.5039,9.494,9.4989,440800.0
2008-05-27 14:00:00,19.26,19.27,19.25,19.26,297800.0,9.4989,9.5039,9.494,9.4989,297800.0
2008-05-27 14:10:00,19.27,19.28,19.26,19.27,219900.0,9.5039,9.5088,9.4989,9.5039,219900.0
2008-05-27 14:20:00,19.27,19.32,19.27,19.3,614200.0,9.5039,9.5285,9.5039,9.5187,614200.0
2008-05-27 14:30:00,19.3,19.33,19.3,19.32,439300.0,9.5187,9.5335,9.5187,9.5285,439300.0
2008-05-27 14:40:00,19.31,19.34,19.31,19.32,666600.0,9.5236,9.5384,9.5236,9.5285,666600.0
2008-05-27 14:50:00,19.31,19.33,19.3,19.31,799400.0,9.5236,9.5335,9.5187,9.5236,799400.0
2008-05-27 15:00:00,19.31,19.34,19.3,19.33,898500.0,9.5236,9.5384,9.5187,9.5335,898500.0
2008-05-27 15:10:00,19.33,19.33,19.31,19.32,818100.0,9.5335,9.5335,9.5236,9.5285,818100.0
2008-05-27 15:20:00,19.32,19.36,19.32,19.36,523200.0,9.5285,9.5483,9.5285,9.5483,523200.0
2008-05-27 15:30:00,19.36,19.38,19.34,19.37,1524900.0,9.5483,9.5581,9.5384,9.5532,1524900.0
2008-05-27 15:40:00,19.36,19.37,19.3,19.31,3078800.0,9.5483,9.5532,9.5187,9.5236,3078800.0
2008-05-27 15:50:00,19.31,19.34,19.29,19.33,4349600.0,9.5236,9.5384,9.5137,9.5335,4349600.0
2008-05-28 09:30:00,19.42,19.44,19.36,19.43,1644700.0,9.5778,9.5877,9.5483,9.5828,1644700.0
2008-05-28 09:40:00,19.44,19.44,19.37,19.39,802500.0,9.5877,9.5877,9.5532,9.5631,802500.0
2008-05-28 09:50:00,19.39,19.47,19.39,19.42,1170700.0,9.5631,9.6025,9.5631,9.5778,1170700.0
2008-05-28 10:00:00,19.43,19.43,19.33,19.35,1260300.0,9.5828,9.5828,9.5335,9.5433,1260300.0
2008-05-28 10:10:00,19.35,19.36,19.29,19.29,1210800.0,9.5433,9.5483,9.5137,9.5137,1210800.0
2008-05-28 10:20:00,19.29,19.39,19.27,19.37,1890200.0,9.5137,9.5631,9.5039,9.5532,1890200.0
2008-05-28 10:30:00,19.37,19.39,19.34,19.37,826400.0,9.5532,9.5631,9.5384,9.5532,826400.0
2008-05-28 10:40:00,19.38,19.41,19.37,19.38,1052700.0,9.5581,9.5729,9.5532,9.5581,1052700.0
2008-05-28 10:50:00,19.39,19.4,19.36,19.4,770700.0,9.5631,9.568,9.5483,9.568,770700.0
2008-05-28 11:00:00,19.39,19.4,19.34,19.35,744800.0,9.5631,9.568,9.5384,9.5433,744800.0
2008-05-28 11:10:00,19.35,19.37,19.33,19.34,1146200.0,9.5433,9.5532,9.5335,9.5384,1146200.0
2008-05-28 11:20:00,19.33,19.34,19.28,19.3,1132600.0,9.5335,9.5384,9.5088,9.5187,1132600.0
2008-05-28 11:30:00,19.29,19.3,19.26,19.26,1295900.0,9.5137,9.5187,9.4989,9.4989,1295900.0
2008-05-28 11:40:00,19.27,19.28,19.26,19.28,761000.0,9.5039,9.5088,9.4989,9.5088,761000.0
2008-05-28 11:50:00,19.28,19.28,19.21,19.23,1350900.0,9.5088,9.5088,9.4743,9.4841,1350900.0
2008-05-28 12:00:00,19.23,19.23,19.18,19.2,898100.0,9.4841,9.4841,9.4595,9.4693,898100.0
2008-05-28 12:10:00,19.19,19.26,19.17,19.25,1253700.0,9.4644,9.4989,9.4545,9.494,1253700.0
2008-05-28 12:20:00,19.25,19.29,19.23,19.27,586300.0,9.494,9.5137,9.4841,9.5039,586300.0
2008-05-28 12:30:00,19.26,19.27,19.25,19.26,288200.0,9.4989,9.5039,9.494,9.4989,288200.0
2008-05-28 12:40:00,19.26,19.28,19.25,19.26,385400.0,9.4989,9.5088,9.494,9.4989,385400.0
2008-05-28 12:50:00,19.26,19.26,19.23,19.24,280100.0,9.4989,9.4989,9.4841,9.4891,280100.0
2008-05-28 13:00:00,19.25,19.25,19.24,19.24,229500.0,9.494,9.494,9.4891,9.4891,229500.0
2008-05-28 13:10:00,19.25,19.27,19.24,19.26,560500.0,9.494,9.5039,9.4891,9.4989,560500.0
2008-05-28 13:20:00,19.26,19.26,19.24,19.25,214900.0,9.4989,9.4989,9.4891,9.494,214900.0
2008-05-28 13:30:00,19.24,19.27,19.23,19.25,432600.0,9.4891,9.5039,9.4841,9.494,432600.0
2008-05-28 13:40:00,19.25,19.25,19.18,19.2,1010500.0,9.494,9.494,9.4595,9.4693,1010500.0
2008-05-28 13:50:00,19.19,19.21,19.18,19.21,473800.0,9.4644,9.4743,9.4595,9.4743,473800.0
2008-05-28 14:00:00,19.21,19.23,19.18,19.21,1574900.0,9.4743,9.4841,9.4595,9.4743,1574900.0
2008-05-28 14:10:00,19.22,19.23,19.19,19.19,604800.0,9.4792,9.4841,9.4644,9.4644,604800.0
2008-05-28 14:20:00,19.19,19.2,19.16,19.2,1220900.0,9.4644,9.4693,9.4496,9.4693,1220900.0
2008-05-28 14:30:00,19.2,19.22,19.19,19.2,594200.0,9.4693,9.4792,9.4644,9.4693,594200.0
2008-05-28 14:40:00,19.21,19.22,19.2,19.22,305600.0,9.4743,9.4792,9.4693,9.4792,305600.0
2008-05-28 14:50:00,19.23,19.23,19.19,19.2,1498700.0,9.4841,9.4841,9.4644,9.4693,1498700.0
2008-05-28 15:00:00,19.21,19.24,19.2,19.24,1167800.0,9.4743,9.4891,9.4693,9.4891,1167800.0
2008-05-28 15:10:00,19.24,19.25,19.21,19.25,1255800.0,9.4891,9.494,9.4743,9.494,1255800.0
2008-05-28 15:20:00,19.24,19.29,19.23,19.27,1945700.0,9.4891,9.5137,9.4841,9.5039,1945700.0
2008-05-28 15:30:00,19.27,19.28,19.24,19.28,1334100.0,9.5039,9.5088,9.4891,9.5088,1334100.0
2008-05-28 15:40:00,19.27,19.31,19.25,19.3,1237900.0,9.5039,9.5236,9.494,9.5187,1237900.0
2008-05-28 15:50:00,19.3,19.33,19.28,19.32,1460900.0,9.5187,9.5335,9.5088,9.5285,1460900.0
2008-05-29 09:30:00,19.34,19.47,19.33,19.44,1848700.0,9.5384,9.6025,9.5335,9.5877,1848700.0
2008-05-29 09:40:00,19.44,19.5,19.43,19.46,1422300.0,9.5877,9.6173,9.5828,9.5976,1422300.0
2008-05-29 09:50:00,19.46,19.48,19.43,19.47,601100.0,9.5976,9.6074,9.5828,9.6025,601100.0
2008-05-29 10:00:00,19.47,19.47,19.39,19.46,1674300.0,9.6025,9.6025,9.5631,9.5976,1674300.0
2008-05-29 10:10:00,19.46,19.5,19.45,19.47,1587900.0,9.5976,9.6173,9.5926,9.6025,1587900.0
2008-05-29 10:20:00,19.48,19.51,19.44,19.44,1461100.0,9.6074,9.6222,9.5877,9.5877,1461100.0
2008-05-29 10:30:00,19.45,19.45,19.31,19.38,2340300.0,9.5926,9.5926,9.5236,9.5581,2340300.0
2008-05-29 10:40:00,19.38,19.44,19.35,19.4,1062000.0,9.5581,9.5877,9.5433,9.568,1062000.0
2008-05-29 10:50:00,19.4,19.44,19.38,19.43,1186800.0,9.568,9.5877,9.5581,9.5828,1186800.0
2008-05-29 11:00:00,19.42,19.46,19.42,19.45,935200.0,9.5778,9.5976,9.5778,9.5926,935200.0
2008-05-29 11:10:00,19.45,19.48,19.44,19.46,820600.0,9.5926,9.6074,9.5877,9.5976,820600.0
2008-05-29 11:20:00,19.47,19.47,19.39,19.4,957200.0,9.6025,9.6025,9.5631,9.568,957200.0
2008-05-29 11:30:00,19.4,19.47,19.39,19.46,635000.0,9.568,9.6025,9.5631,9.5976,635000.0
2008-05-29 11:40:00,19.46,19.49,19.44,19.49,450300.0,9.5976,9.6124,9.5877,9.6124,450300.0
2008-05-29 11:50:00,19.49,19.5,19.47,19.49,1024400.0,9.6124,9.6173,9.6025,9.6124,1024400.0
2008-05-29 12:00:00,19.49,19.49,19.44,19.47,762300.0,9.6124,9.6124,9.5877,9.6025,762300.0
2008-05-29 12:10:00,19.47,19.49,19.45,19.47,1041900.0,9.6025,9.6124,9.5926,9.6025,1041900.0
2008-05-29 12:20:00,19.48,19.48,19.44,19.44,699500.0,9.6074,9.6074,9.5877,9.5877,699500.0
2008-05-29 12:30:00,19.45,19.5,19.44,19.49,1142900.0,9.5926,9.6173,9.5877,9.6124,1142900.0
2008-05-29 12:40:00,19.49,19.52,19.48,19.5,1101300.0,9.6124,9.6272,9.6074,9.6173,1101300.0
2008-05-29 12:50:00,19.5,19.51,19.49,19.5,643700.0,9.6173,9.6222,9.6124,9.6173,643700.0
2008-05-29 13:00:00,19.5,19.54,19.48,19.53,963300.0,9.6173,9.637,9.6074,9.6321,963300.0
2008-05-29 13:10:00,19.54,19.54,19.47,19.49,681700.0,9.637,9.637,9.6025,9.6124,681700.0
2008-05-29 13:20:00,19.48,19.5,19.48,19.49,385300.0,9.6074,9.6173,9.6074,9.6124,385300.0
2008-05-29 13:30:00,19.49,19.51,19.49,19.5,632600.0,9.6124,9.6222,9.6124,9.6173,632600.0
2008-05-29 13:40:00,19.5,19.51,19.47,19.49,1097100.0,9.6173,9.6222,9.6025,9.6124,1097100.0
2008-05-29 13:50:00,19.5,19.5,19.47,19.48,705800.0,9.6173,9.6173,9.6025,9.6074,705800.0
2008-05-29 14:00:00,19.48,19.51,19.48,19.49,800300.0,9.6074,9.6222,9.6074,9.6124,800300.0
2008-05-29 14:10:00,19.49,19.5,19.48,19.48,1048700.0,9.6124,9.6173,9.6074,9.6074,1048700.0
2008-05-29 14:20:00,19.49,19.5,19.48,19.49,554800.0,9.6124,9.6173,9.6074,9.6124,554800.0
2008-05-29 14:30:00,19.5,19.51,19.49,19.49,392700.0,9.6173,9.6222,9.6124,9.6124,392700.0
2008-05-29 14:40:00,19.5,19.5,19.48,19.49,427400.0,9.6173,9.6173,9.6074,9.6124,427400.0
2008-05-29 14:50:00,19.5,19.51,19.46,19.48,902900.0,9.6173,9.6222,9.5976,9.6074,902900.0
2008-05-29 15:00:00,19.47,19.48,19.45,19.47,1159000.0,9.6025,9.6074,9.5926,9.6025,1159000.0
2008-05-29 15:10:00,19.47,19.48,19.43,19.44,634500.0,9.6025,9.6074,9.5828,9.5877,634500.0
2008-05-29 15:20:00,19.44,19.45,19.39,19.39,1054200.0,9.5877,9.5926,9.5631,9.5631,1054200.0
2008-05-29 15:30:00,19.4,19.41,19.37,19.4,1416600.0,9.568,9.5729,9.5532,9.568,1416600.0
2008-05-29 15:40:00,19.41,19.43,19.39,19.4,1560000.0,9.5729,9.5828,9.5631,9.568,1560000.0
2008-05-29 15:50:00,19.4,19.42,19.36,19.37,3366900.0,9.568,9.5778,9.5483,9.5532,3366900.0
2008-05-30 09:30:00,19.47,19.5,19.41,19.45,1500800.0,9.6025,9.6173,9.5729,9.5926,1500800.0
2008-05-30 09:40:00,19.45,19.46,19.39,19.42,841200.0,9.5926,9.5976,9.5631,9.5778,841200.0
2008-05-30 09:50:00,19.42,19.43,19.38,19.39,832300.0,9.5778,9.5828,9.5581,9.5631,832300.0
2008-05-30 10:00:00,19.39,19.4,19.37,19.38,618000.0,9.5631,9.568,9.5532,9.5581,618000.0
2008-05-30 10:10:00,19.38,19.39,19.37,19.39,678700.0,9.5581,9.5631,9.5532,9.5631,678700.0
2008-05-30 10:20:00,19.38,19.46,19.38,19.45,1174700.0,9.5581,9.5976,9.5581,9.5926,1174700.0
2008-05-30 10:30:00,19.45,19.46,19.41,19.41,772900.0,9.5926,9.5976,9.5729,9.5729,772900.0
2008-05-30 10:40:00,19.41,19.41,19.37,19.38,660900.0,9.5729,9.5729,9.5532,9.5581,660900.0
2008-05-30 10:50:00,19.37,19.38,19.32,19.35,1904000.0,9.5532,9.5581,9.5285,9.5433,1904000.0
2008-05-30 11:00:00,19.36,19.36,19.31,19.31,769800.0,9.5483,9.5483,9.5236,9.5236,769800.0
2008-05-30 11:10:00,19.31,19.33,19.29,19.32,866200.0,9.5236,9.5335,9.5137,9.5285,866200.0
2008-05-30 11:20:00,19.33,19.35,19.3,19.3,595400.0,9.5335,9.5433,9.5187,9.5187,595400.0
2008-05-30 11:30:00,19.3,19.35,19.29,19.33,788200.0,9.5187,9.5433,9.5137,9.5335,788200.0
2008-05-30 11:40:00,19.33,19.35,19.32,19.34,883500.0,9.5335,9.5433,9.5285,9.5384,883500.0
2008-05-30 11:50:00,19.34,19.38,19.33,19.36,607800.0,9.5384,9.5581,9.5335,9.5483,607800.0
2008-05-30 12:00:00,19.37,19.37,19.35,19.35,482500.0,9.5532,9.5532,9.5433,9.5433,482500.0
2008-05-30 12:10:00,19.35,19.36,19.32,19.32,386700.0,9.5433,9.5483,9.5285,9.5285,386700.0
2008-05-30 12:20:00,19.33,19.33,19.31,19.33,389500.0,9.5335,9.5335,9.5236,9.5335,389500.0
2008-05-30 12:30:00,19.33,19.35,19.32,19.33,471300.0,9.5335,9.5433,9.5285,9.5335,471300.0
2008-05-30 12:40:00,19.32,19.33,19.32,19.32,265200.0,9.5285,9.5335,9.5285,9.5285,265200.0
2008-05-30 12:50:00,19.32,19.34,19.32,19.34,308200.0,9.5285,9.5384,9.5285,9.5384,308200.0
2008-05-30 13:00:00,19.35,19.38,19.34,19.37,315500.0,9.5433,9.5581,9.5384,9.5532,315500.0
2008-05-30 13:10:00,19.37,19.38,19.35,19.36,501600.0,9.5532,9.5581,9.5433,9.5483,501600.0
2008-05-30 13:20:00,19.36,19.4,19.36,19.4,610100.0,9.5483,9.568,9.5483,9.568,610100.0
2008-05-30 13:30:00,19.39,19.43,19.39,19.43,1176000.0,9.5631,9.5828,9.5631,9.5828,1176000.0
2008-05-30 13:40:00,19.43,19.43,19.4,19.41,500000.0,9.5828,9.5828,9.568,9.5729,500000.0
2008-05-30 13:50:00,19.41,19.43,19.41,19.42,409800.0,9.5729,9.5828,9.5729,9.5778,409800.0
2008-05-30 14:00:00,19.42,19.42,19.37,19.38,859100.0,9.5778,9.5778,9.5532,9.5581,859100.0
2008-05-30 14:10:00,19.37,19.4,19.36,19.39,470700.0,9.5532,9.568,9.5483,9.5631,470700.0
2008-05-30 14:20:00,19.38,19.4,19.38,19.4,541400.0,9.5581,9.568,9.5581,9.568,541400.0
2008-05-30 14:30:00,19.4,19.4,19.39,19.4,502900.0,9.568,9.568,9.5631,9.568,502900.0
2008-05-30 14:40:00,19.39,19.41,19.38,19.39,721500.0,9.5631,9.5729,9.5581,9.5631,721500.0
2008-05-30 14:50:00,19.38,19.4,19.38,19.4,296400.0,9.5581,9.568,9.5581,9.568,296400.0
2008-05-30 15:00:00,19.4,19.42,19.39,19.4,733100.0,9.568,9.5778,9.5631,9.568,733100.0
2008-05-30 15:10:00,19.4,19.41,19.37,19.38,598500.0,9.568,9.5729,9.5532,9.5581,598500.0
2008-05-30 15:20:00,19.38,19.39,19.36,19.39,623400.0,9.5581,9.5631,9.5483,9.5631,623400.0
2008-05-30 15:30:00,19.39,19.4,19.38,19.38,672300.0,9.5631,9.568,9.5581,9.5581,672300.0
2008-05-30 15:40:00,19.38,19.42,19.38,19.41,1049000.0,9.5581,9.5778,9.5581,9.5729,1049000.0
2008-05-30 15:50:00,19.41,19.42,19.33,19.34,1927200.0,9.5729,9.5778,9.5335,9.5384,1927200.0
2008-06-02 09:30:00,19.43,19.46,19.31,19.31,1094600.0,9.5828,9.5976,9.5236,9.5236,1094600.0
2008-06-02 09:40:00,19.31,19.32,19.3,19.31,1031100.0,9.5236,9.5285,9.5187,9.5236,1031100.0
2008-06-02 09:50:00,19.3,19.31,19.24,19.24,1147400.0,9.5187,9.5236,9.4891,9.4891,1147400.0
2008-06-02 10:00:00,19.25,19.27,19.21,19.24,1351200.0,9.494,9.5039,9.4743,9.4891,1351200.0
2008-06-02 10:10:00,19.23,19.26,19.21,19.22,998500.0,9.4841,9.4989,9.4743,9.4792,998500.0
2008-06-02 10:20:00,19.21,19.24,19.2,19.2,1055400.0,9.4743,9.4891,9.4693,9.4693,1055400.0
2008-06-02 10:30:00,19.21,19.22,19.15,19.16,1512900.0,9.4743,9.4792,9.4447,9.4496,1512900.0
2008-06-02 10:40:00,19.16,19.21,19.15,19.19,1390200.0,9.4496,9.4743,9.4447,9.4644,1390200.0
2008-06-02 10:50:00,19.19,19.21,19.18,19.19,500800.0,9.4644,9.4743,9.4595,9.4644,500800.0
2008-06-02 11:00:00,19.19,19.2,19.15,19.18,581300.0,9.4644,9.4693,9.4447,9.4595,581300.0
2008-06-02 11:10:00,19.18,19.28,19.16,19.21,3276600.0,9.4595,9.5088,9.4496,9.4743,3276600.0
2008-06-02 11:20:00,19.21,19.22,19.15,19.15,2008100.0,9.4743,9.4792,9.4447,9.4447,2008100.0
2008-06-02 11:30:00,19.16,19.17,19.11,19.12,1153100.0,9.4496,9.4545,9.425,9.4299,1153100.0
2008-06-02 11:40:00,19.12,19.15,19.12,19.15,642400.0,9.4299,9.4447,9.4299,9.4447,642400.0
2008-06-02 11:50:00,19.14,19.17,19.14,19.16,494200.0,9.4398,9.4545,9.4398,9.4496,494200.0
2008-06-02 12:00:00,19.16,19.2,19.15,19.19,652800.0,9.4496,9.4693,9.4447,9.4644,652800.0
2008-06-02 12:10:00,19.2,19.2,19.14,19.14,848000.0,9.4693,9.4693,9.4398,9.4398,848000.0
2008-06-02 12:20:00,19.15,19.15,19.14,19.15,218600.0,9.4447,9.4447,9.4398,9.4447,218600.0
2008-06-02 12:30:00,19.15,19.15,19.1,19.11,735800.0,9.4447,9.4447,9.42,9.425,735800.0
2008-06-02 12:40:00,19.11,19.13,19.09,19.11,684300.0,9.425,9.4348,9.4151,9.425,684300.0
2008-06-02 12:50:00,19.1,19.11,19.07,19.08,918600.0,9.42,9.425,9.4052,9.4102,918600.0
2008-06-02 13:00:00,19.08,19.11,19.03,19.06,2094100.0,9.4102,9.425,9.3855,9.4003,2094100.0
2008-06-02 13:10:00,19.06,19.07,19.04,19.07,815800.0,9.4003,9.4052,9.3904,9.4052,815800.0
2008-06-02 13:20:00,19.07,19.12,19.06,19.08,1206200.0,9.4052,9.4299,9.4003,9.4102,1206200.0
2008-06-02 13:30:00,19.08,19.09,19.05,19.07,1135200.0,9.4102,9.4151,9.3954,9.4052,1135200.0
2008-06-02 13:40:00,19.07,19.08,19.03,19.03,1031300.0,9.4052,9.4102,9.3855,9.3855,1031300.0
2008-06-02 13:50:00,19.04,19.07,19.03,19.07,862800.0,9.3904,9.4052,9.3855,9.4052,862800.0
2008-06-02 14:00:00,19.07,19.09,19.06,19.09,623500.0,9.4052,9.4151,9.4003,9.4151,623500.0
2008-06-02 14:10:00,19.08,19.09,19.06,19.07,873000.0,9.4102,9.4151,9.4003,9.4052,873000.0
2008-06-02 14:20:00,19.07,19.09,19.07,19.09,333600.0,9.4052,9.4151,9.4052,9.4151,333600.0
2008-06-02 14:30:00,19.09,19.1,19.07,19.09,908400.0,9.4151,9.42,9.4052,9.4151,908400.0
2008-06-02 14:40:00,19.1,19.1,19.09,19.09,755900.0,9.42,9.42,9.4151,9.4151,755900.0
2008-06-02 14:50:00,19.09,19.1,19.07,19.07,1130300.0,9.4151,9.42,9.4052,9.4052,1130300.0
2008-06-02 15:00:00,19.08,19.08,19.04,19.05,1076100.0,9.4102,9.4102,9.3904,9.3954,1076100.0
2008-06-02 15:10:00,19.05,19.08,19.04,19.05,934600.0,9.3954,9.4102,9.3904,9.3954,934600.0
2008-06-02 15:20:00,19.05,19.11,19.05,19.11,881200.0,9.3954,9.425,9.3954,9.425,881200.0
2008-06-02 15:30:00,19.11,19.12,19.09,19.11,1726200.0,9.425,9.4299,9.4151,9.425,1726200.0
2008-06-02 15:40:00,19.1,19.19,19.1,19.19,2156300.0,9.42,9.4644,9.42,9.4644,2156300.0
2008-06-02 15:50:00,19.19,19.21,19.14,19.16,2832700.0,9.4644,9.4743,9.4398,9.4496,2832700.0
2008-06-03 09:30:00,19.12,19.17,19.1,19.15,1497200.0,9.4299,9.4545,9.42,9.4447,1497200.0
2008-06-03 09:40:00,19.15,19.17,19.13,19.15,1137400.0,9.4447,9.4545,9.4348,9.4447,1137400.0
2008-06-03 09:50:00,19.15,19.17,19.1,19.14,1151000.0,9.4447,9.4545,9.42,9.4398,1151000.0
2008-06-03 10:00:00,19.14,19.2,19.14,19.2,1240800.0,9.4398,9.4693,9.4398,9.4693,1240800.0
2008-06-03 10:10:00,19.2,19.2,19.17,19.19,565400.0,9.4693,9.4693,9.4545,9.4644,565400.0
2008-06-03 10:20:00,19.18,19.2,19.12,19.13,694700.0,9.4595,9.4693,9.4299,9.4348,694700.0
2008-06-03 10:30:00,19.14,19.14,19.11,19.14,503400.0,9.4398,9.4398,9.425,9.4398,503400.0
2008-06-03 10:40:00,19.14,19.15,19.13,19.13,465500.0,9.4398,9.4447,9.4348,9.4348,465500.0
2008-06-03 10:50:00,19.14,19.2,19.13,19.17,1580100.0,9.4398,9.4693,9.4348,9.4545,1580100.0
2008-06-03 11:00:00,19.17,19.18,19.15,19.17,716700.0,9.4545,9.4595,9.4447,9.4545,716700.0
2008-06-03 11:10:00,19.16,19.2,19.16,19.18,860200.0,9.4496,9.4693,9.4496,9.4595,860200.0
2008-06-03 11:20:00,19.17,19.19,19.14,19.16,1551900.0,9.4545,9.4644,9.4398,9.4496,1551900.0
2008-06-03 11:30:00,19.16,19.16,19.12,19.13,864500.0,9.4496,9.4496,9.4299,9.4348,864500.0
2008-06-03 11:40:00,19.12,19.15,19.12,19.13,980000.0,9.4299,9.4447,9.4299,9.4348,980000.0
2008-06-03 11:50:00,19.14,19.14,19.12,19.13,546000.0,9.4398,9.4398,9.4299,9.4348,546000.0
2008-06-03 12:00:00,19.13,19.13,19.12,19.13,404800.0,9.4348,9.4348,9.4299,9.4348,404800.0
2008-06-03 12:10:00,19.13,19.13,19.08,19.08,1018800.0,9.4348,9.4348,9.4102,9.4102,1018800.0
2008-06-03 12:20:00,19.08,19.09,19.02,19.03,1313500.0,9.4102,9.4151,9.3806,9.3855,1313500.0
2008-06-03 12:30:00,19.04,19.04,19.0,19.04,1982100.0,9.3904,9.3904,9.3707,9.3904,1982100.0
2008-06-03 12:40:00,19.04,19.05,19.02,19.02,457700.0,9.3904,9.3954,9.3806,9.3806,457700.0
2008-06-03 12:50:00,19.03,19.05,19.02,19.03,836300.0,9.3855,9.3954,9.3806,9.3855,836300.0
2008-06-03 13:00:00,19.03,19.04,19.02,19.04,712600.0,9.3855,9.3904,9.3806,9.3904,712600.0
2008-06-03 13:10:00,19.03,19.04,19.02,19.03,739600.0,9.3855,9.3904,9.3806,9.3855,739600.0
2008-06-03 13:20:00,19.03,19.03,19.0,19.02,1444400.0,9.3855,9.3855,9.3707,9.3806,1444400.0
2008-06-03 13:30:00,19.01,19.02,18.99,19.0,2325700.0,9.3756,9.3806,9.3658,9.3707,2325700.0
2008-06-03 13:40:00,19.0,19.03,18.95,18.97,1576300.0,9.3707,9.3855,9.346,9.3559,1576300.0
2008-06-03 13:50:00,18.98,18.99,18.93,18.99,1314300.0,9.3608,9.3658,9.3362,9.3658,1314300.0
2008-06-03 14:00:00,18.98,19.02,18.98,19.01,1154000.0,9.3608,9.3806,9.3608,9.3756,1154000.0
2008-06-03 14:10:00,19.01,19.01,18.97,18.98,567800.0,9.3756,9.3756,9.3559,9.3608,567800.0
2008-06-03 14:20:00,18.97,18.98,18.95,18.98,1103500.0,9.3559,9.3608,9.346,9.3608,1103500.0
2008-06-03 14:30:00,18.98,19.02,18.96,18.99,1213700.0,9.3608,9.3806,9.351,9.3658,1213700.0
2008-06-03 14:40:00,18.98,19.0,18.94,19.0,1496900.0,9.3608,9.3707,9.3411,9.3707,1496900.0
2008-06-03 14:50:00,19.0,19.01,18.97,18.99,1371600.0,9.3707,9.3756,9.3559,9.3658,1371600.0
2008-06-03 15:00:00,19.0,19.04,18.97,19.01,2668500.0,9.3707,9.3904,9.3559,9.3756,2668500.0
2008-06-03 15:10:00,19.0,19.01,18.97,18.99,1505800.0,9.3707,9.3756,9.3559,9.3658,1505800.0
2008-06-03 15:20:00,18.99,19.01,18.98,19.01,1486600.0,9.3658,9.3756,9.3608,9.3756,1486600.0
2008-06-03 15:30:00,19.01,19.02,18.96,18.98,2651200.0,9.3756,9.3806,9.351,9.3608,2651200.0
2008-06-03 15:40:00,18.98,19.0,18.96,19.0,2387800.0,9.3608,9.3707,9.351,9.3707,2387800.0
2008-06-03 15:50:00,19.0,19.06,18.99,19.03,3887800.0,9.3707,9.4003,9.3658,9.3855,3887800.0
2008-06-04 09:30:00,19.0,19.13,18.96,19.06,2211600.0,9.3707,9.4348,9.351,9.4003,2211600.0
2008-06-04 09:40:00,19.07,19.08,19.0,19.04,1186500.0,9.4052,9.4102,9.3707,9.3904,1186500.0
2008-06-04 09:50:00,19.03,19.04,18.95,18.96,1164100.0,9.3855,9.3904,9.346,9.351,1164100.0
2008-06-04 10:00:00,18.96,19.06,18.95,19.01,1797200.0,9.351,9.4003,9.346,9.3756,1797200.0
2008-06-04 10:10:00,19.02,19.04,19.01,19.03,436600.0,9.3806,9.3904,9.3756,9.3855,436600.0
2008-06-04 10:20:00,19.03,19.07,19.01,19.04,1175400.0,9.3855,9.4052,9.3756,9.3904,1175400.0
2008-06-04 10:30:00,19.03,19.04,18.96,19.0,1029800.0,9.3855,9.3904,9.351,9.3707,1029800.0
2008-06-04 10:40:00,18.99,19.05,18.97,19.01,795300.0,9.3658,9.3954,9.3559,9.3756,795300.0
2008-06-04 10:50:00,19.01,19.04,19.01,19.04,694200.0,9.3756,9.3904,9.3756,9.3904,694200.0
2008-06-04 11:00:00,19.04,19.04,18.99,19.0,1423300.0,9.3904,9.3904,9.3658,9.3707,1423300.0
2008-06-04 11:10:00,19.0,19.0,18.96,18.97,1597700.0,9.3707,9.3707,9.351,9.3559,1597700.0
2008-06-04 11:20:00,18.97,18.99,18.96,18.96,1114600.0,9.3559,9.3658,9.351,9.351,1114600.0
2008-06-04 11:30:00,18.96,18.97,18.9,18.9,999200.0,9.351,9.3559,9.3214,9.3214,999200.0
2008-06-04 11:40:00,18.9,18.93,18.86,18.91,1247600.0,9.3214,9.3362,9.3017,9.3263,1247600.0
2008-06-04 11:50:00,18.91,19.0,18.89,18.9,937600.0,9.3263,9.3707,9.3165,9.3214,937600.0
2008-06-04 12:00:00,18.9,18.93,18.89,18.93,660100.0,9.3214,9.3362,9.3165,9.3362,660100.0
2008-06-04 12:10:00,18.93,18.95,18.92,18.94,491900.0,9.3362,9.346,9.3312,9.3411,491900.0
2008-06-04 12:20:00,18.93,18.95,18.9,18.91,690800.0,9.3362,9.346,9.3214,9.3263,690800.0
2008-06-04 12:30:00,18.92,18.93,18.87,18.88,1253800.0,9.3312,9.3362,9.3066,9.3115,1253800.0
2008-06-04 12:40:00,18.89,18.91,18.87,18.9,922800.0,9.3165,9.3263,9.3066,9.3214,922800.0
2008-06-04 12:50:00,18.9,18.92,18.89,18.9,1039100.0,9.3214,9.3312,9.3165,9.3214,1039100.0
2008-06-04 13:00:00,18.91,18.95,18.9,18.92,1773200.0,9.3263,9.346,9.3214,9.3312,1773200.0
2008-06-04 13:10:00,18.92,18.94,18.9,18.91,1553200.0,9.3312,9.3411,9.3214,9.3263,1553200.0
2008-06-04 13:20:00,18.91,18.93,18.87,18.87,1674200.0,9.3263,9.3362,9.3066,9.3066,1674200.0
2008-06-04 13:30:00,18.88,18.9,18.85,18.86,1429400.0,9.3115,9.3214,9.2967,9.3017,1429400.0
2008-06-04 13:40:00,18.85,18.94,18.85,18.9,3029700.0,9.2967,9.3411,9.2967,9.3214,3029700.0
2008-06-04 13:50:00,18.89,18.94,18.89,18.91,1499800.0,9.3165,9.3411,9.3165,9.3263,1499800.0
2008-06-04 14:00:00,18.9,18.91,18.86,18.86,777100.0,9.3214,9.3263,9.3017,9.3017,777100.0
2008-06-04 14:10:00,18.86,18.86,18.8,18.81,1621100.0,9.3017,9.3017,9.2721,9.277,1621100.0
2008-06-04 14:20:00,18.81,18.84,18.8,18.82,1131800.0,9.277,9.2918,9.2721,9.2819,1131800.0
2008-06-04 14:30:00,18.82,18.83,18.78,18.82,1649700.0,9.2819,9.2869,9.2622,9.2819,1649700.0
2008-06-04 14:40:00,18.81,18.83,18.75,18.78,1685600.0,9.277,9.2869,9.2474,9.2622,1685600.0
2008-06-04 14:50:00,18.78,18.79,18.7,18.7,2056200.0,9.2622,9.2671,9.2227,9.2227,2056200.0
2008-06-04 15:00:00,18.71,18.73,18.69,18.72,3159300.0,9.2277,9.2375,9.2178,9.2326,3159300.0
2008-06-04 15:10:00,18.72,18.75,18.69,18.72,1691600.0,9.2326,9.2474,9.2178,9.2326,1691600.0
2008-06-04 15:20:00,18.73,18.78,18.7,18.75,1797400.0,9.2375,9.2622,9.2227,9.2474,1797400.0
2008-06-04 15:30:00,18.74,18.76,18.73,18.75,1374200.0,9.2425,9.2523,9.2375,9.2474,1374200.0
2008-06-04 15:40:00,18.75,18.79,18.72,18.78,3308500.0,9.2474,9.2671,9.2326,9.2622,3308500.0
2008-06-04 15:50:00,18.78,18.82,18.77,18.81,3353000.0,9.2622,9.2819,9.2573,9.277,3353000.0
2008-06-05 09:30:00,18.74,18.76,18.49,18.57,4297100.0,9.2425,9.2523,9.1192,9.1586,4297100.0
2008-06-05 09:40:00,18.56,18.6,18.53,18.55,1617600.0,9.1537,9.1734,9.1389,9.1488,1617600.0
2008-06-05 09:50:00,18.55,18.6,18.51,18.52,2210900.0,9.1488,9.1734,9.129,9.134,2210900.0
2008-06-05 10:00:00,18.52,18.54,18.49,18.53,3809900.0,9.134,9.1438,9.1192,9.1389,3809900.0
2008-06-05 10:10:00,18.53,18.6,18.52,18.57,3130800.0,9.1389,9.1734,9.134,9.1586,3130800.0
2008-06-05 10:20:00,18.57,18.58,18.5,18.53,3001300.0,9.1586,9.1636,9.1241,9.1389,3001300.0
2008-06-05 10:30:00,18.53,18.55,18.51,18.53,2456100.0,9.1389,9.1488,9.129,9.1389,2456100.0
2008-06-05 10:40:00,18.52,18.55,18.51,18.54,2643200.0,9.134,9.1488,9.129,9.1438,2643200.0
2008-06-05 10:50:00,18.55,18.55,18.52,18.54,1836000.0,9.1488,9.1488,9.134,9.1438,1836000.0
2008-06-05 11:00:00,18.53,18.55,18.53,18.53,2704200.0,9.1389,9.1488,9.1389,9.1389,2704200.0
2008-06-05 11:10:00,18.53,18.55,18.53,18.53,1006800.0,9.1389,9.1488,9.1389,9.1389,1006800.0
2008-06-05 11:20:00,18.53,18.54,18.51,18.52,1307600.0,9.1389,9.1438,9.129,9.134,1307600.0
2008-06-05 11:30:00,18.53,18.55,18.52,18.54,1337100.0,9.1389,9.1488,9.134,9.1438,1337100.0
2008-06-05 11:40:00,18.53,18.57,18.53,18.54,1869400.0,9.1389,9.1586,9.1389,9.1438,1869400.0
2008-06-05 11:50:00,18.55,18.55,18.51,18.51,1324200.0,9.1488,9.1488,9.129,9.129,1324200.0
2008-06-05 12:00:00,18.52,18.54,18.51,18.53,1444600.0,9.134,9.1438,9.129,9.1389,1444600.0
2008-06-05 12:10:00,18.53,18.53,18.51,18.53,1174600.0,9.1389,9.1389,9.129,9.1389,1174600.0
2008-06-05 12:20:00,18.53,18.54,18.52,18.53,1015000.0,9.1389,9.1438,9.134,9.1389,1015000.0
2008-06-05 12:30:00,18.54,18.55,18.52,18.52,936500.0,9.1438,9.1488,9.134,9.134,936500.0
2008-06-05 12:40:00,18.52,18.54,18.52,18.54,1224200.0,9.134,9.1438,9.134,9.1438,1224200.0
2008-06-05 12:50:00,18.54,18.55,18.53,18.55,1837400.0,9.1438,9.1488,9.1389,9.1488,1837400.0
2008-06-05 13:00:00,18.54,18.55,18.54,18.54,680100.0,9.1438,9.1488,9.1438,9.1438,680100.0
2008-06-05 13:10:00,18.55,18.55,18.51,18.53,2032700.0,9.1488,9.1488,9.129,9.1389,2032700.0
2008-06-05 13:20:00,18.53,18.54,18.52,18.54,1138700.0,9.1389,9.1438,9.134,9.1438,1138700.0
2008-06-05 13:30:00,18.54,18.56,18.53,18.53,1227400.0,9.1438,9.1537,9.1389,9.1389,1227400.0
2008-06-05 13:40:00,18.54,18.54,18.52,18.53,1326100.0,9.1438,9.1438,9.134,9.1389,1326100.0
2008-06-05 13:50:00,18.53,18.53,18.52,18.53,854500.0,9.1389,9.1389,9.134,9.1389,854500.0
2008-06-05 14:00:00,18.53,18.53,18.52,18.53,875400.0,9.1389,9.1389,9.134,9.1389,875400.0
2008-06-05 14:10:00,18.52,18.54,18.52,18.53,783600.0,9.134,9.1438,9.134,9.1389,783600.0
2008-06-05 14:20:00,18.53,18.54,18.48,18.5,2544300.0,9.1389,9.1438,9.1142,9.1241,2544300.0
2008-06-05 14:30:00,18.49,18.51,18.49,18.5,800400.0,9.1192,9.129,9.1192,9.1241,800400.0
2008-06-05 14:40:00,18.5,18.5,18.45,18.48,1756800.0,9.1241,9.1241,9.0994,9.1142,1756800.0
2008-06-05 14:50:00,18.48,18.5,18.46,18.49,1696000.0,9.1142,9.1241,9.1044,9.1192,1696000.0
2008-06-05 15:00:00,18.5,18.53,18.48,18.53,2060800.0,9.1241,9.1389,9.1142,9.1389,2060800.0
2008-06-05 15:10:00,18.53,18.53,18.51,18.52,1476200.0,9.1389,9.1389,9.129,9.134,1476200.0
2008-06-05 15:20:00,18.53,18.56,18.51,18.54,3114200.0,9.1389,9.1537,9.129,9.1438,3114200.0
2008-06-05 15:30:00,18.53,18.6,18.52,18.57,3426800.0,9.1389,9.1734,9.134,9.1586,3426800.0
2008-06-05 15:40:00,18.57,18.64,18.57,18.63,4337400.0,9.1586,9.1932,9.1586,9.1882,4337400.0
2008-06-05 15:50:00,18.63,18.71,18.6,18.63,6773500.0,9.1882,9.2277,9.1734,9.1882,6773500.0
2008-06-06 09:30:00,18.54,18.6,18.5,18.51,2597900.0,9.1438,9.1734,9.1241,9.129,2597900.0
2008-06-06 09:40:00,18.51,18.55,18.5,18.5,2208900.0,9.129,9.1488,9.1241,9.1241,2208900.0
2008-06-06 09:50:00,18.5,18.51,18.41,18.41,3229700.0,9.1241,9.129,9.0797,9.0797,3229700.0
2008-06-06 10:00:00,18.42,18.42,18.13,18.28,6230400.0,9.0847,9.0847,8.9416,9.0156,6230400.0
2008-06-06 10:10:00,18.27,18.28,18.22,18.25,2549300.0,9.0107,9.0156,8.986,9.0008,2549300.0
2008-06-06 10:20:00,18.24,18.42,18.22,18.35,2795000.0,8.9959,9.0847,8.986,9.0501,2795000.0
2008-06-06 10:30:00,18.34,18.35,18.27,18.29,1091800.0,9.0452,9.0501,9.0107,9.0205,1091800.0
2008-06-06 10:40:00,18.29,18.39,18.21,18.22,1916800.0,9.0205,9.0699,8.9811,8.986,1916800.0
2008-06-06 10:50:00,18.22,18.26,18.2,18.21,1773900.0,8.986,9.0057,8.9761,8.9811,1773900.0
2008-06-06 11:00:00,18.21,18.22,18.16,18.2,2045400.0,8.9811,8.986,8.9564,8.9761,2045400.0
2008-06-06 11:10:00,18.19,18.23,18.18,18.21,1652300.0,8.9712,8.9909,8.9663,8.9811,1652300.0
2008-06-06 11:20:00,18.21,18.25,18.19,18.19,1242100.0,8.9811,9.0008,8.9712,8.9712,1242100.0
2008-06-06 11:30:00,18.19,18.27,18.19,18.25,1992900.0,8.9712,9.0107,8.9712,9.0008,1992900.0
2008-06-06 11:40:00,18.26,18.28,18.22,18.27,2019000.0,9.0057,9.0156,8.986,9.0107,2019000.0
2008-06-06 11:50:00,18.28,18.31,18.23,18.23,2542400.0,9.0156,9.0304,8.9909,8.9909,2542400.0
2008-06-06 12:00:00,18.23,18.24,18.2,18.21,1331400.0,8.9909,8.9959,8.9761,8.9811,1331400.0
2008-06-06 12:10:00,18.22,18.24,18.2,18.21,1001800.0,8.986,8.9959,8.9761,8.9811,1001800.0
2008-06-06 12:20:00,18.2,18.22,18.2,18.22,1542800.0,8.9761,8.986,8.9761,8.986,1542800.0
2008-06-06 12:30:00,18.22,18.22,18.2,18.2,1152500.0,8.986,8.986,8.9761,8.9761,1152500.0
2008-06-06 12:40:00,18.2,18.21,18.2,18.2,692000.0,8.9761,8.9811,8.9761,8.9761,692000.0
2008-06-06 12:50:00,18.2,18.21,18.15,18.16,2087200.0,8.9761,8.9811,8.9515,8.9564,2087200.0
2008-06-06 13:00:00,18.15,18.17,18.11,18.12,1881200.0,8.9515,8.9614,8.9318,8.9367,1881200.0
2008-06-06 13:10:00,18.11,18.16,18.1,18.1,1284200.0,8.9318,8.9564,8.9268,8.9268,1284200.0
2008-06-06 13:20:00,18.11,18.14,18.1,18.11,1180000.0,8.9318,8.9466,8.9268,8.9318,1180000.0
2008-06-06 13:30:00,18.11,18.17,18.08,18.14,3416000.0,8.9318,8.9614,8.917,8.9466,3416000.0
2008-06-06 13:40:00,18.14,18.15,18.04,18.06,3901500.0,8.9466,8.9515,8.8972,8.9071,3901500.0
2008-06-06 13:50:00,18.06,18.08,18.0,18.07,3555500.0,8.9071,8.917,8.8775,8.912,3555500.0
2008-06-06 14:00:00,18.07,18.08,18.04,18.05,1627600.0,8.912,8.917,8.8972,8.9022,1627600.0
2008-06-06 14:10:00,18.05,18.06,18.0,18.01,2627100.0,8.9022,8.9071,8.8775,8.8824,2627100.0
2008-06-06 14:20:00,18.01,18.05,18.0,18.05,1975200.0,8.8824,8.9022,8.8775,8.9022,1975200.0
2008-06-06 14:30:00,18.04,18.08,18.03,18.03,1790800.0,8.8972,8.917,8.8923,8.8923,1790800.0
2008-06-06 14:40:00,18.03,18.09,18.03,18.05,1125800.0,8.8923,8.9219,8.8923,8.9022,1125800.0
2008-06-06 14:50:00,18.05,18.07,18.02,18.03,2215100.0,8.9022,8.912,8.8874,8.8923,2215100.0
2008-06-06 15:00:00,18.04,18.12,18.03,18.1,2135900.0,8.8972,8.9367,8.8923,8.9268,2135900.0
2008-06-06 15:10:00,18.1,18.1,18.04,18.04,2784400.0,8.9268,8.9268,8.8972,8.8972,2784400.0
2008-06-06 15:20:00,18.04,18.06,18.0,18.03,3017400.0,8.8972,8.9071,8.8775,8.8923,3017400.0
2008-06-06 15:30:00,18.02,18.09,17.99,18.06,3775900.0,8.8874,8.9219,8.8726,8.9071,3775900.0
2008-06-06 15:40:00,18.06,18.08,18.0,18.03,3649600.0,8.9071,8.917,8.8775,8.8923,3649600.0
2008-06-06 15:50:00,18.03,18.03,17.95,17.95,5366900.0,8.8923,8.8923,8.8529,8.8529,5366900.0
2008-06-09 09:30:00,18.1,18.14,18.06,18.11,3205000.0,8.9268,8.9466,8.9071,8.9318,3205000.0
2008-06-09 09:40:00,18.11,18.15,18.06,18.07,2136600.0,8.9318,8.9515,8.9071,8.912,2136600.0
2008-06-09 09:50:00,18.07,18.12,18.07,18.12,1307300.0,8.912,8.9367,8.912,8.9367,1307300.0
2008-06-09 10:00:00,18.12,18.16,18.06,18.1,2135500.0,8.9367,8.9564,8.9071,8.9268,2135500.0
2008-06-09 10:10:00,18.1,18.17,18.08,18.15,1452700.0,8.9268,8.9614,8.917,8.9515,1452700.0
2008-06-09 10:20:00,18.15,18.16,18.06,18.06,1180200.0,8.9515,8.9564,8.9071,8.9071,1180200.0
2008-06-09 10:30:00,18.06,18.09,18.05,18.06,964800.0,8.9071,8.9219,8.9022,8.9071,964800.0
2008-06-09 10:40:00,18.06,18.1,18.03,18.07,1158600.0,8.9071,8.9268,8.8923,8.912,1158600.0
2008-06-09 10:50:00,18.08,18.1,18.07,18.09,590800.0,8.917,8.9268,8.912,8.9219,590800.0
2008-06-09 11:00:00,18.09,18.11,18.07,18.08,667900.0,8.9219,8.9318,8.912,8.917,667900.0
2008-06-09 11:10:00,18.08,18.1,18.07,18.09,554800.0,8.917,8.9268,8.912,8.9219,554800.0
2008-06-09 11:20:00,18.1,18.15,18.09,18.11,1246800.0,8.9268,8.9515,8.9219,8.9318,1246800.0
2008-06-09 11:30:00,18.12,18.15,18.11,18.12,828600.0,8.9367,8.9515,8.9318,8.9367,828600.0
2008-06-09 11:40:00,18.13,18.13,18.1,18.11,671300.0,8.9416,8.9416,8.9268,8.9318,671300.0
2008-06-09 11:50:00,18.1,18.11,18.07,18.08,848400.0,8.9268,8.9318,8.912,8.917,848400.0
2008-06-09 12:00:00,18.08,18.09,18.06,18.08,455400.0,8.917,8.9219,8.9071,8.917,455400.0
2008-06-09 12:10:00,18.08,18.11,18.08,18.1,519100.0,8.917,8.9318,8.917,8.9268,519100.0
2008-06-09 12:20:00,18.1,18.12,18.09,18.11,560300.0,8.9268,8.9367,8.9219,8.9318,560300.0
2008-06-09 12:30:00,18.1,18.11,18.09,18.11,338100.0,8.9268,8.9318,8.9219,8.9318,338100.0
2008-06-09 12:40:00,18.11,18.11,18.1,18.1,294200.0,8.9318,8.9318,8.9268,8.9268,294200.0
2008-06-09 12:50:00,18.1,18.12,18.08,18.11,461800.0,8.9268,8.9367,8.917,8.9318,461800.0
2008-06-09 13:00:00,18.11,18.12,18.02,18.04,1322700.0,8.9318,8.9367,8.8874,8.8972,1322700.0
2008-06-09 13:10:00,18.05,18.08,18.01,18.03,1327300.0,8.9022,8.917,8.8824,8.8923,1327300.0
2008-06-09 13:20:00,18.04,18.06,18.02,18.05,1051300.0,8.8972,8.9071,8.8874,8.9022,1051300.0
2008-06-09 13:30:00,18.06,18.08,18.01,18.02,1254200.0,8.9071,8.917,8.8824,8.8874,1254200.0
2008-06-09 13:40:00,18.02,18.03,18.0,18.01,1318900.0,8.8874,8.8923,8.8775,8.8824,1318900.0
2008-06-09 13:50:00,18.02,18.05,18.0,18.03,1292500.0,8.8874,8.9022,8.8775,8.8923,1292500.0
2008-06-09 14:00:00,18.03,18.07,18.01,18.01,2132700.0,8.8923,8.912,8.8824,8.8824,2132700.0
2008-06-09 14:10:00,18.02,18.02,17.96,17.97,2612800.0,8.8874,8.8874,8.8578,8.8627,2612800.0
2008-06-09 14:20:00,17.98,18.01,17.96,17.98,1463600.0,8.8676,8.8824,8.8578,8.8676,1463600.0
2008-06-09 14:30:00,17.98,18.02,17.97,18.0,1393200.0,8.8676,8.8874,8.8627,8.8775,1393200.0
2008-06-09 14:40:00,18.01,18.01,17.96,17.97,983300.0,8.8824,8.8824,8.8578,8.8627,983300.0
2008-06-09 14:50:00,17.97,17.98,17.96,17.98,1156600.0,8.8627,8.8676,8.8578,8.8676,1156600.0
2008-06-09 15:00:00,17.97,17.98,17.96,17.97,1297500.0,8.8627,8.8676,8.8578,8.8627,1297500.0
2008-06-09 15:10:00,17.98,18.0,17.97,18.0,737300.0,8.8676,8.8775,8.8627,8.8775,737300.0
2008-06-09 15:20:00,18.0,18.05,18.0,18.01,1305600.0,8.8775,8.9022,8.8775,8.8824,1305600.0
2008-06-09 15:30:00,18.01,18.07,18.01,18.03,1435400.0,8.8824,8.912,8.8824,8.8923,1435400.0
2008-06-09 15:40:00,18.03,18.07,18.02,18.06,1361700.0,8.8923,8.912,8.8874,8.9071,1361700.0
2008-06-09 15:50:00,18.05,18.06,18.0,18.04,3042900.0,8.9022,8.9071,8.8775,8.8972,3042900.0
2008-06-10 09:30:00,17.92,18.0,17.71,17.77,4333700.0,8.8381,8.8775,8.7345,8.7641,4333700.0
2008-06-10 09:40:00,17.77,17.82,17.72,17.81,1920700.0,8.7641,8.7887,8.7394,8.7838,1920700.0
2008-06-10 09:50:00,17.81,17.91,17.8,17.9,2111700.0,8.7838,8.8331,8.7789,8.8282,2111700.0
2008-06-10 10:00:00,17.91,17.93,17.89,17.93,2055200.0,8.8331,8.843,8.8233,8.843,2055200.0
2008-06-10 10:10:00,17.93,18.0,17.93,17.98,1832800.0,8.843,8.8775,8.843,8.8676,1832800.0
2008-06-10 10:20:00,17.98,18.02,17.94,17.98,1769100.0,8.8676,8.8874,8.8479,8.8676,1769100.0
2008-06-10 10:30:00,17.98,17.99,17.93,17.93,1697100.0,8.8676,8.8726,8.843,8.843,1697100.0
2008-06-10 10:40:00,17.93,17.93,17.88,17.91,1585100.0,8.843,8.843,8.8183,8.8331,1585100.0
2008-06-10 10:50:00,17.91,17.92,17.81,17.86,1543100.0,8.8331,8.8381,8.7838,8.8085,1543100.0
2008-06-10 11:00:00,17.86,17.87,17.8,17.82,1162600.0,8.8085,8.8134,8.7789,8.7887,1162600.0
2008-06-10 11:10:00,17.83,17.87,17.8,17.86,1464800.0,8.7937,8.8134,8.7789,8.8085,1464800.0
2008-06-10 11:20:00,17.87,17.88,17.82,17.85,1515100.0,8.8134,8.8183,8.7887,8.8035,1515100.0
2008-06-10 11:30:00,17.86,17.9,17.84,17.89,1075800.0,8.8085,8.8282,8.7986,8.8233,1075800.0
2008-06-10 11:40:00,17.89,17.97,17.88,17.94,1757900.0,8.8233,8.8627,8.8183,8.8479,1757900.0
2008-06-10 11:50:00,17.93,17.95,17.89,17.91,1384800.0,8.843,8.8529,8.8233,8.8331,1384800.0
2008-06-10 12:00:00,17.91,17.92,17.86,17.89,707000.0,8.8331,8.8381,8.8085,8.8233,707000.0
2008-06-10 12:10:00,17.88,17.91,17.87,17.89,662700.0,8.8183,8.8331,8.8134,8.8233,662700.0
2008-06-10 12:20:00,17.89,17.93,17.88,17.93,1014200.0,8.8233,8.843,8.8183,8.843,1014200.0
2008-06-10 12:30:00,17.93,17.95,17.91,17.95,672300.0,8.843,8.8529,8.8331,8.8529,672300.0
2008-06-10 12:40:00,17.94,17.95,17.9,17.91,645600.0,8.8479,8.8529,8.8282,8.8331,645600.0
2008-06-10 12:50:00,17.91,17.94,17.9,17.91,576200.0,8.8331,8.8479,8.8282,8.8331,576200.0
2008-06-10 13:00:00,17.92,17.92,17.89,17.89,578300.0,8.8381,8.8381,8.8233,8.8233,578300.0
2008-06-10 13:10:00,17.9,17.98,17.9,17.97,1373500.0,8.8282,8.8676,8.8282,8.8627,1373500.0
2008-06-10 13:20:00,17.98,18.0,17.96,17.99,1816200.0,8.8676,8.8775,8.8578,8.8726,1816200.0
2008-06-10 13:30:00,18.0,18.0,17.97,17.99,664300.0,8.8775,8.8775,8.8627,8.8726,664300.0
2008-06-10 13:40:00,17.98,18.0,17.98,18.0,655400.0,8.8676,8.8775,8.8676,8.8775,655400.0
2008-06-10 13:50:00,17.99,18.0,17.97,17.98,662600.0,8.8726,8.8775,8.8627,8.8676,662600.0
2008-06-10 14:00:00,17.99,18.0,17.97,17.98,736300.0,8.8726,8.8775,8.8627,8.8676,736300.0
2008-06-10 14:10:00,17.98,17.99,17.94,17.94,1041600.0,8.8676,8.8726,8.8479,8.8479,1041600.0
2008-06-10 14:20:00,17.94,17.97,17.94,17.95,1018000.0,8.8479,8.8627,8.8479,8.8529,1018000.0
2008-06-10 14:30:00,17.96,17.96,17.92,17.92,1138600.0,8.8578,8.8578,8.8381,8.8381,1138600.0
2008-06-10 14:40:00,17.92,17.96,17.92,17.96,428400.0,8.8381,8.8578,8.8381,8.8578,428400.0
2008-06-10 14:50:00,17.95,17.98,17.93,17.94,1172600.0,8.8529,8.8676,8.843,8.8479,1172600.0
2008-06-10 15:00:00,17.94,17.95,17.91,17.95,1024000.0,8.8479,8.8529,8.8331,8.8529,1024000.0
2008-06-10 15:10:00,17.94,17.96,17.93,17.93,874200.0,8.8479,8.8578,8.843,8.843,874200.0
2008-06-10 15:20:00,17.93,17.96,17.92,17.96,590700.0,8.843,8.8578,8.8381,8.8578,590700.0
2008-06-10 15:30:00,17.96,17.96,17.93,17.93,735800.0,8.8578,8.8578,8.843,8.843,735800.0
2008-06-10 15:40:00,17.93,17.94,17.9,17.93,1173500.0,8.843,8.8479,8.8282,8.843,1173500.0
2008-06-10 15:50:00,17.93,17.97,17.93,17.94,2366800.0,8.843,8.8627,8.843,8.8479,2366800.0
2008-06-11 09:30:00,17.92,17.94,17.82,17.93,1980100.0,8.8381,8.8479,8.7887,8.843,1980100.0
2008-06-11 09:40:00,17.92,17.92,17.83,17.84,1199200.0,8.8381,8.8381,8.7937,8.7986,1199200.0
2008-06-11 09:50:00,17.83,17.88,17.83,17.88,1102800.0,8.7937,8.8183,8.7937,8.8183,1102800.0
2008-06-11 10:00:00,17.88,17.88,17.83,17.83,747800.0,8.8183,8.8183,8.7937,8.7937,747800.0
2008-06-11 10:10:00,17.84,17.85,17.81,17.83,980400.0,8.7986,8.8035,8.7838,8.7937,980400.0
2008-06-11 10:20:00,17.82,17.84,17.8,17.81,1158800.0,8.7887,8.7986,8.7789,8.7838,1158800.0
2008-06-11 10:30:00,17.81,17.84,17.78,17.81,1705400.0,8.7838,8.7986,8.769,8.7838,1705400.0
2008-06-11 10:40:00,17.82,17.82,17.77,17.81,721700.0,8.7887,8.7887,8.7641,8.7838,721700.0
2008-06-11 10:50:00,17.81,17.84,17.79,17.8,1033700.0,8.7838,8.7986,8.7739,8.7789,1033700.0
2008-06-11 11:00:00,17.81,17.81,17.76,17.77,1724800.0,8.7838,8.7838,8.7591,8.7641,1724800.0
2008-06-11 11:10:00,17.78,17.82,17.77,17.8,1668100.0,8.769,8.7887,8.7641,8.7789,1668100.0
2008-06-11 11:20:00,17.8,17.81,17.73,17.74,1329300.0,8.7789,8.7838,8.7443,8.7493,1329300.0
2008-06-11 11:30:00,17.74,17.76,17.71,17.72,1259800.0,8.7493,8.7591,8.7345,8.7394,1259800.0
2008-06-11 11:40:00,17.73,17.75,17.71,17.72,1884000.0,8.7443,8.7542,8.7345,8.7394,1884000.0
2008-06-11 11:50:00,17.71,17.75,17.7,17.74,1315000.0,8.7345,8.7542,8.7296,8.7493,1315000.0
2008-06-11 12:00:00,17.74,17.79,17.67,17.71,2292800.0,8.7493,8.7739,8.7148,8.7345,2292800.0
2008-06-11 12:10:00,17.7,17.71,17.67,17.68,1050200.0,8.7296,8.7345,8.7148,8.7197,1050200.0
2008-06-11 12:20:00,17.68,17.7,17.65,17.66,2318200.0,8.7197,8.7296,8.7049,8.7098,2318200.0
2008-06-11 12:30:00,17.65,17.66,17.5,17.57,5062900.0,8.7049,8.7098,8.6309,8.6654,5062900.0
2008-06-11 12:40:00,17.58,17.59,17.52,17.58,1251500.0,8.6704,8.6753,8.6408,8.6704,1251500.0
2008-06-11 12:50:00,17.58,17.62,17.57,17.61,611100.0,8.6704,8.6901,8.6654,8.6852,611100.0
2008-06-11 13:00:00,17.62,17.66,17.61,17.63,1010700.0,8.6901,8.7098,8.6852,8.695,1010700.0
2008-06-11 13:10:00,17.63,17.67,17.55,17.66,1143300.0,8.695,8.7148,8.6556,8.7098,1143300.0
2008-06-11 13:20:00,17.67,17.78,17.64,17.66,1197400.0,8.7148,8.769,8.7,8.7098,1197400.0
2008-06-11 13:30:00,17.66,17.66,17.61,17.64,1023900.0,8.7098,8.7098,8.6852,8.7,1023900.0
2008-06-11 13:40:00,17.63,17.65,17.62,17.63,677100.0,8.695,8.7049,8.6901,8.695,677100.0
2008-06-11 13:50:00,17.64,17.64,17.56,17.62,2400200.0,8.7,8.7,8.6605,8.6901,2400200.0
2008-06-11 14:00:00,17.62,17.65,17.58,17.62,1006000.0,8.6901,8.7049,8.6704,8.6901,1006000.0
2008-06-11 14:10:00,17.62,17.64,17.55,17.62,879300.0,8.6901,8.7,8.6556,8.6901,879300.0
2008-06-11 14:20:00,17.62,17.69,17.62,17.66,1822100.0,8.6901,8.7246,8.6901,8.7098,1822100.0
2008-06-11 14:30:00,17.66,17.68,17.64,17.65,1215500.0,8.7098,8.7197,8.7,8.7049,1215500.0
2008-06-11 14:40:00,17.64,17.67,17.63,17.66,561100.0,8.7,8.7148,8.695,8.7098,561100.0
2008-06-11 14:50:00,17.66,17.71,17.64,17.65,743700.0,8.7098,8.7345,8.7,8.7049,743700.0
2008-06-11 15:00:00,17.64,17.67,17.64,17.66,547600.0,8.7,8.7148,8.7,8.7098,547600.0
2008-06-11 15:10:00,17.67,17.68,17.61,17.62,844900.0,8.7148,8.7197,8.6852,8.6901,844900.0
2008-06-11 15:20:00,17.63,17.64,17.61,17.63,1104300.0,8.695,8.7,8.6852,8.695,1104300.0
2008-06-11 15:30:00,17.64,17.64,17.59,17.6,1237500.0,8.7,8.7,8.6753,8.6802,1237500.0
2008-06-11 15:40:00,17.6,17.6,17.56,17.57,2149300.0,8.6802,8.6802,8.6605,8.6654,2149300.0
2008-06-11 15:50:00,17.56,17.59,17.53,17.55,3372800.0,8.6605,8.6753,8.6457,8.6556,3372800.0
2008-06-12 09:30:00,17.62,17.7,17.6,17.68,1373400.0,8.6901,8.7296,8.6802,8.7197,1373400.0
2008-06-12 09:40:00,17.68,17.7,17.64,17.65,1568200.0,8.7197,8.7296,8.7,8.7049,1568200.0
2008-06-12 09:50:00,17.65,17.78,17.63,17.68,1926100.0,8.7049,8.769,8.695,8.7197,1926100.0
2008-06-12 10:00:00,17.68,17.77,17.66,17.74,1575600.0,8.7197,8.7641,8.7098,8.7493,1575600.0
2008-06-12 10:10:00,17.73,17.75,17.7,17.7,682900.0,8.7443,8.7542,8.7296,8.7296,682900.0
2008-06-12 10:20:00,17.7,17.71,17.66,17.69,1079300.0,8.7296,8.7345,8.7098,8.7246,1079300.0
2008-06-12 10:30:00,17.68,17.71,17.66,17.71,861900.0,8.7197,8.7345,8.7098,8.7345,861900.0
2008-06-12 10:40:00,17.71,17.74,17.7,17.73,1144700.0,8.7345,8.7493,8.7296,8.7443,1144700.0
2008-06-12 10:50:00,17.73,17.77,17.72,17.77,563600.0,8.7443,8.7641,8.7394,8.7641,563600.0
2008-06-12 11:00:00,17.76,17.83,17.76,17.81,1404500.0,8.7591,8.7937,8.7591,8.7838,1404500.0
2008-06-12 11:10:00,17.8,17.85,17.8,17.84,1076400.0,8.7789,8.8035,8.7789,8.7986,1076400.0
2008-06-12 11:20:00,17.84,17.91,17.77,17.9,2060800.0,8.7986,8.8331,8.7641,8.8282,2060800.0
2008-06-12 11:30:00,17.89,17.96,17.86,17.9,1451000.0,8.8233,8.8578,8.8085,8.8282,1451000.0
2008-06-12 11:40:00,17.91,17.91,17.83,17.84,521300.0,8.8331,8.8331,8.7937,8.7986,521300.0
2008-06-12 11:50:00,17.84,17.84,17.81,17.82,434600.0,8.7986,8.7986,8.7838,8.7887,434600.0
2008-06-12 12:00:00,17.83,17.85,17.82,17.84,759600.0,8.7937,8.8035,8.7887,8.7986,759600.0
2008-06-12 12:10:00,17.85,17.86,17.82,17.82,767200.0,8.8035,8.8085,8.7887,8.7887,767200.0
2008-06-12 12:20:00,17.82,17.82,17.8,17.8,363500.0,8.7887,8.7887,8.7789,8.7789,363500.0
2008-06-12 12:30:00,17.81,17.84,17.8,17.8,1369000.0,8.7838,8.7986,8.7789,8.7789,1369000.0
2008-06-12 12:40:00,17.8,17.81,17.76,17.78,807400.0,8.7789,8.7838,8.7591,8.769,807400.0
2008-06-12 12:50:00,17.78,17.79,17.73,17.76,857600.0,8.769,8.7739,8.7443,8.7591,857600.0
2008-06-12 13:00:00,17.76,17.79,17.72,17.73,784100.0,8.7591,8.7739,8.7394,8.7443,784100.0
2008-06-12 13:10:00,17.73,17.74,17.69,17.7,954300.0,8.7443,8.7493,8.7246,8.7296,954300.0
2008-06-12 13:20:00,17.7,17.73,17.69,17.71,798000.0,8.7296,8.7443,8.7246,8.7345,798000.0
2008-06-12 13:30:00,17.72,17.73,17.69,17.71,845300.0,8.7394,8.7443,8.7246,8.7345,845300.0
2008-06-12 13:40:00,17.71,17.72,17.65,17.65,627900.0,8.7345,8.7394,8.7049,8.7049,627900.0
2008-06-12 13:50:00,17.66,17.69,17.64,17.66,1640200.0,8.7098,8.7246,8.7,8.7098,1640200.0
2008-06-12 14:00:00,17.66,17.67,17.62,17.66,1073600.0,8.7098,8.7148,8.6901,8.7098,1073600.0
2008-06-12 14:10:00,17.67,17.72,17.62,17.69,586300.0,8.7148,8.7394,8.6901,8.7246,586300.0
2008-06-12 14:20:00,17.69,17.72,17.66,17.66,422500.0,8.7246,8.7394,8.7098,8.7098,422500.0
2008-06-12 14:30:00,17.67,17.71,17.65,17.66,1130300.0,8.7148,8.7345,8.7049,8.7098,1130300.0
2008-06-12 14:40:00,17.66,17.69,17.64,17.65,1291000.0,8.7098,8.7246,8.7,8.7049,1291000.0
2008-06-12 14:50:00,17.65,17.69,17.65,17.67,873800.0,8.7049,8.7246,8.7049,8.7148,873800.0
2008-06-12 15:00:00,17.67,17.68,17.63,17.68,1290900.0,8.7148,8.7197,8.695,8.7197,1290900.0
2008-06-12 15:10:00,17.67,17.69,17.63,17.67,1498200.0,8.7148,8.7246,8.695,8.7148,1498200.0
2008-06-12 15:20:00,17.67,17.67,17.61,17.62,1162400.0,8.7148,8.7148,8.6852,8.6901,1162400.0
2008-06-12 15:30:00,17.63,17.69,17.62,17.68,1950800.0,8.695,8.7246,8.6901,8.7197,1950800.0
2008-06-12 15:40:00,17.68,17.74,17.65,17.71,2425600.0,8.7197,8.7493,8.7049,8.7345,2425600.0
2008-06-12 15:50:00,17.7,17.76,17.66,17.75,4195800.0,8.7296,8.7591,8.7098,8.7542,4195800.0
2008-06-13 09:30:00,17.78,17.8,17.71,17.8,2257200.0,8.769,8.7789,8.7345,8.7789,2257200.0
2008-06-13 09:40:00,17.79,17.8,17.72,17.72,1520000.0,8.7739,8.7789,8.7394,8.7394,1520000.0
2008-06-13 09:50:00,17.73,17.79,17.7,17.73,1985000.0,8.7443,8.7739,8.7296,8.7443,1985000.0
2008-06-13 10:00:00,17.73,17.88,17.73,17.8,1918300.0,8.7443,8.8183,8.7443,8.7789,1918300.0
2008-06-13 10:10:00,17.8,17.86,17.75,17.84,1541300.0,8.7789,8.8085,8.7542,8.7986,1541300.0
2008-06-13 10:20:00,17.84,17.85,17.73,17.74,1758100.0,8.7986,8.8035,8.7443,8.7493,1758100.0
2008-06-13 10:30:00,17.73,17.74,17.65,17.65,1428400.0,8.7443,8.7493,8.7049,8.7049,1428400.0
2008-06-13 10:40:00,17.66,17.74,17.65,17.73,1056500.0,8.7098,8.7493,8.7049,8.7443,1056500.0
2008-06-13 10:50:00,17.73,17.79,17.72,17.76,1358800.0,8.7443,8.7739,8.7394,8.7591,1358800.0
2008-06-13 11:00:00,17.76,17.81,17.74,17.78,1088300.0,8.7591,8.7838,8.7493,8.769,1088300.0
2008-06-13 11:10:00,17.78,17.79,17.74,17.74,837700.0,8.769,8.7739,8.7493,8.7493,837700.0
2008-06-13 11:20:00,17.75,17.79,17.74,17.75,908600.0,8.7542,8.7739,8.7493,8.7542,908600.0
2008-06-13 11:30:00,17.75,17.76,17.71,17.73,650300.0,8.7542,8.7591,8.7345,8.7443,650300.0
2008-06-13 11:40:00,17.74,17.75,17.72,17.74,419400.0,8.7493,8.7542,8.7394,8.7493,419400.0
2008-06-13 11:50:00,17.74,17.75,17.71,17.71,747800.0,8.7493,8.7542,8.7345,8.7345,747800.0
2008-06-13 12:00:00,17.71,17.72,17.69,17.71,515000.0,8.7345,8.7394,8.7246,8.7345,515000.0
2008-06-13 12:10:00,17.71,17.74,17.69,17.74,523100.0,8.7345,8.7493,8.7246,8.7493,523100.0
2008-06-13 12:20:00,17.74,17.8,17.73,17.78,637500.0,8.7493,8.7789,8.7443,8.769,637500.0
2008-06-13 12:30:00,17.77,17.78,17.71,17.71,701900.0,8.7641,8.769,8.7345,8.7345,701900.0
2008-06-13 12:40:00,17.71,17.73,17.7,17.71,378500.0,8.7345,8.7443,8.7296,8.7345,378500.0
2008-06-13 12:50:00,17.71,17.73,17.69,17.7,1233200.0,8.7345,8.7443,8.7246,8.7296,1233200.0
2008-06-13 13:00:00,17.71,17.76,17.69,17.74,1002000.0,8.7345,8.7591,8.7246,8.7493,1002000.0
2008-06-13 13:10:00,17.75,17.76,17.74,17.74,1240100.0,8.7542,8.7591,8.7493,8.7493,1240100.0
2008-06-13 13:20:00,17.75,17.78,17.73,17.77,928500.0,8.7542,8.769,8.7443,8.7641,928500.0
2008-06-13 13:30:00,17.77,17.8,17.75,17.77,1303000.0,8.7641,8.7789,8.7542,8.7641,1303000.0
2008-06-13 13:40:00,17.77,17.78,17.75,17.78,592700.0,8.7641,8.769,8.7542,8.769,592700.0
2008-06-13 13:50:00,17.78,17.8,17.76,17.78,850400.0,8.769,8.7789,8.7591,8.769,850400.0
2008-06-13 14:00:00,17.78,17.79,17.75,17.76,629000.0,8.769,8.7739,8.7542,8.7591,629000.0
2008-06-13 14:10:00,17.76,17.8,17.76,17.79,864300.0,8.7591,8.7789,8.7591,8.7739,864300.0
2008-06-13 14:20:00,17.79,17.8,17.75,17.77,1032400.0,8.7739,8.7789,8.7542,8.7641,1032400.0
2008-06-13 14:30:00,17.77,17.78,17.75,17.76,315900.0,8.7641,8.769,8.7542,8.7591,315900.0
2008-06-13 14:40:00,17.77,17.8,17.76,17.78,803300.0,8.7641,8.7789,8.7591,8.769,803300.0
2008-06-13 14:50:00,17.78,17.79,17.75,17.79,713900.0,8.769,8.7739,8.7542,8.7739,713900.0
2008-06-13 15:00:00,17.79,17.82,17.78,17.81,615100.0,8.7739,8.7887,8.769,8.7838,615100.0
2008-06-13 15:10:00,17.82,17.87,17.81,17.85,1752200.0,8.7887,8.8134,8.7838,8.8035,1752200.0
2008-06-13 15:20:00,17.86,17.89,17.84,17.85,1263200.0,8.8085,8.8233,8.7986,8.8035,1263200.0
2008-06-13 15:30:00,17.86,17.9,17.84,17.9,2599400.0,8.8085,8.8282,8.7986,8.8282,2599400.0
2008-06-13 15:40:00,17.9,17.96,17.87,17.92,2974900.0,8.8282,8.8578,8.8134,8.8381,2974900.0
2008-06-13 15:50:00,17.93,17.98,17.91,17.97,3437200.0,8.843,8.8676,8.8331,8.8627,3437200.0
2008-06-16 09:30:00,17.91,17.95,17.76,17.76,1679700.0,8.8331,8.8529,8.7591,8.7591,1679700.0
2008-06-16 09:40:00,17.76,17.81,17.74,17.77,2132000.0,8.7591,8.7838,8.7493,8.7641,2132000.0
2008-06-16 09:50:00,17.77,17.84,17.76,17.76,1342600.0,8.7641,8.7986,8.7591,8.7591,1342600.0
2008-06-16 10:00:00,17.76,17.77,17.7,17.71,1242700.0,8.7591,8.7641,8.7296,8.7345,1242700.0
2008-06-16 10:10:00,17.71,17.77,17.7,17.72,1119600.0,8.7345,8.7641,8.7296,8.7394,1119600.0
2008-06-16 10:20:00,17.73,17.75,17.71,17.75,739700.0,8.7443,8.7542,8.7345,8.7542,739700.0
2008-06-16 10:30:00,17.75,17.75,17.71,17.71,733500.0,8.7542,8.7542,8.7345,8.7345,733500.0
2008-06-16 10:40:00,17.72,17.74,17.7,17.74,1420100.0,8.7394,8.7493,8.7296,8.7493,1420100.0
2008-06-16 10:50:00,17.74,17.77,17.71,17.77,1039500.0,8.7493,8.7641,8.7345,8.7641,1039500.0
2008-06-16 11:00:00,17.77,17.82,17.77,17.77,1411500.0,8.7641,8.7887,8.7641,8.7641,1411500.0
2008-06-16 11:10:00,17.77,17.78,17.74,17.74,836900.0,8.7641,8.769,8.7493,8.7493,836900.0
2008-06-16 11:20:00,17.74,17.77,17.73,17.75,625100.0,8.7493,8.7641,8.7443,8.7542,625100.0
2008-06-16 11:30:00,17.76,17.82,17.75,17.79,883100.0,8.7591,8.7887,8.7542,8.7739,883100.0
2008-06-16 11:40:00,17.8,17.81,17.78,17.8,570300.0,8.7789,8.7838,8.769,8.7789,570300.0
2008-06-16 11:50:00,17.79,17.81,17.78,17.79,355800.0,8.7739,8.7838,8.769,8.7739,355800.0
2008-06-16 12:00:00,17.8,17.8,17.75,17.77,397100.0,8.7789,8.7789,8.7542,8.7641,397100.0
2008-06-16 12:10:00,17.78,17.81,17.76,17.8,488400.0,8.769,8.7838,8.7591,8.7789,488400.0
2008-06-16 12:20:00,17.8,17.81,17.79,17.8,303400.0,8.7789,8.7838,8.7739,8.7789,303400.0
2008-06-16 12:30:00,17.81,17.81,17.77,17.79,1077100.0,8.7838,8.7838,8.7641,8.7739,1077100.0
2008-06-16 12:40:00,17.79,17.8,17.77,17.78,788400.0,8.7739,8.7789,8.7641,8.769,788400.0
2008-06-16 12:50:00,17.78,17.85,17.77,17.82,1195200.0,8.769,8.8035,8.7641,8.7887,1195200.0
2008-06-16 13:00:00,17.82,17.85,17.81,17.82,1060700.0,8.7887,8.8035,8.7838,8.7887,1060700.0
2008-06-16 13:10:00,17.82,17.86,17.79,17.86,1261100.0,8.7887,8.8085,8.7739,8.8085,1261100.0
2008-06-16 13:20:00,17.86,17.92,17.84,17.92,592600.0,8.8085,8.8381,8.7986,8.8381,592600.0
2008-06-16 13:30:00,17.92,17.97,17.91,17.95,1515500.0,8.8381,8.8627,8.8331,8.8529,1515500.0
2008-06-16 13:40:00,17.95,17.96,17.91,17.94,1775100.0,8.8529,8.8578,8.8331,8.8479,1775100.0
2008-06-16 13:50:00,17.93,17.94,17.92,17.93,1012300.0,8.843,8.8479,8.8381,8.843,1012300.0
2008-06-16 14:00:00,17.94,17.96,17.92,17.93,956800.0,8.8479,8.8578,8.8381,8.843,956800.0
2008-06-16 14:10:00,17.92,17.93,17.9,17.92,661700.0,8.8381,8.843,8.8282,8.8381,661700.0
2008-06-16 14:20:00,17.92,17.92,17.85,17.86,1107900.0,8.8381,8.8381,8.8035,8.8085,1107900.0
2008-06-16 14:30:00,17.85,17.86,17.81,17.84,1739800.0,8.8035,8.8085,8.7838,8.7986,1739800.0
2008-06-16 14:40:00,17.84,17.87,17.82,17.85,1406500.0,8.7986,8.8134,8.7887,8.8035,1406500.0
2008-06-16 14:50:00,17.85,17.86,17.82,17.82,1606400.0,8.8035,8.8085,8.7887,8.7887,1606400.0
2008-06-16 15:00:00,17.83,17.83,17.78,17.81,1903400.0,8.7937,8.7937,8.769,8.7838,1903400.0
2008-06-16 15:10:00,17.81,17.83,17.8,17.81,1623300.0,8.7838,8.7937,8.7789,8.7838,1623300.0
2008-06-16 15:20:00,17.81,17.84,17.8,17.81,1476900.0,8.7838,8.7986,8.7789,8.7838,1476900.0
2008-06-16 15:30:00,17.81,17.81,17.76,17.78,2008200.0,8.7838,8.7838,8.7591,8.769,2008200.0
2008-06-16 15:40:00,17.77,17.78,17.74,17.75,2718500.0,8.7641,8.769,8.7493,8.7542,2718500.0
2008-06-16 15:50:00,17.75,17.8,17.74,17.79,4578000.0,8.7542,8.7789,8.7493,8.7739,4578000.0
2008-06-17 09:30:00,17.85,17.92,17.85,17.9,1587200.0,8.8035,8.8381,8.8035,8.8282,1587200.0
2008-06-17 09:40:00,17.9,17.91,17.85,17.89,1181100.0,8.8282,8.8331,8.8035,8.8233,1181100.0
2008-06-17 09:50:00,17.9,17.9,17.88,17.88,805200.0,8.8282,8.8282,8.8183,8.8183,805200.0
2008-06-17 10:00:00,17.88,17.89,17.85,17.86,1320900.0,8.8183,8.8233,8.8035,8.8085,1320900.0
2008-06-17 10:10:00,17.86,17.9,17.85,17.88,772700.0,8.8085,8.8282,8.8035,8.8183,772700.0
2008-06-17 10:20:00,17.89,17.89,17.83,17.86,1212200.0,8.8233,8.8233,8.7937,8.8085,1212200.0
2008-06-17 10:30:00,17.86,17.87,17.83,17.86,961300.0,8.8085,8.8134,8.7937,8.8085,961300.0
2008-06-17 10:40:00,17.87,17.92,17.84,17.88,1536900.0,8.8134,8.8381,8.7986,8.8183,1536900.0
2008-06-17 10:50:00,17.88,17.92,17.86,17.89,795600.0,8.8183,8.8381,8.8085,8.8233,795600.0
2008-06-17 11:00:00,17.89,17.95,17.89,17.91,1299200.0,8.8233,8.8529,8.8233,8.8331,1299200.0
2008-06-17 11:10:00,17.9,17.94,17.9,17.91,1578900.0,8.8282,8.8479,8.8282,8.8331,1578900.0
2008-06-17 11:20:00,17.91,17.92,17.82,17.85,1979900.0,8.8331,8.8381,8.7887,8.8035,1979900.0
2008-06-17 11:30:00,17.85,17.86,17.82,17.83,884100.0,8.8035,8.8085,8.7887,8.7937,884100.0
2008-06-17 11:40:00,17.84,17.86,17.8,17.8,1002900.0,8.7986,8.8085,8.7789,8.7789,1002900.0
2008-06-17 11:50:00,17.8,17.84,17.8,17.81,770500.0,8.7789,8.7986,8.7789,8.7838,770500.0
2008-06-17 12:00:00,17.82,17.82,17.77,17.78,1003000.0,8.7887,8.7887,8.7641,8.769,1003000.0
2008-06-17 12:10:00,17.78,17.79,17.77,17.79,496400.0,8.769,8.7739,8.7641,8.7739,496400.0
2008-06-17 12:20:00,17.78,17.8,17.76,17.78,755100.0,8.769,8.7789,8.7591,8.769,755100.0
2008-06-17 12:30:00,17.77,17.79,17.74,17.76,626300.0,8.7641,8.7739,8.7493,8.7591,626300.0
2008-06-17 12:40:00,17.76,17.78,17.73,17.78,902300.0,8.7591,8.769,8.7443,8.769,902300.0
2008-06-17 12:50:00,17.78,17.79,17.76,17.78,308500.0,8.769,8.7739,8.7591,8.769,308500.0
2008-06-17 13:00:00,17.77,17.79,17.74,17.79,675900.0,8.7641,8.7739,8.7493,8.7739,675900.0
2008-06-17 13:10:00,17.78,17.8,17.77,17.78,604800.0,8.769,8.7789,8.7641,8.769,604800.0
2008-06-17 13:20:00,17.78,17.82,17.77,17.8,987500.0,8.769,8.7887,8.7641,8.7789,987500.0
2008-06-17 13:30:00,17.81,17.83,17.8,17.81,722600.0,8.7838,8.7937,8.7789,8.7838,722600.0
2008-06-17 13:40:00,17.82,17.82,17.78,17.8,1181000.0,8.7887,8.7887,8.769,8.7789,1181000.0
2008-06-17 13:50:00,17.8,17.81,17.79,17.81,580800.0,8.7789,8.7838,8.7739,8.7838,580800.0
2008-06-17 14:00:00,17.81,17.81,17.76,17.78,840000.0,8.7838,8.7838,8.7591,8.769,840000.0
2008-06-17 14:10:00,17.77,17.8,17.76,17.76,1039100.0,8.7641,8.7789,8.7591,8.7591,1039100.0
2008-06-17 14:20:00,17.76,17.78,17.73,17.73,563700.0,8.7591,8.769,8.7443,8.7443,563700.0
2008-06-17 14:30:00,17.73,17.75,17.72,17.72,656300.0,8.7443,8.7542,8.7394,8.7394,656300.0
2008-06-17 14:40:00,17.73,17.75,17.71,17.73,1098600.0,8.7443,8.7542,8.7345,8.7443,1098600.0
2008-06-17 14:50:00,17.72,17.74,17.72,17.74,730500.0,8.7394,8.7493,8.7394,8.7493,730500.0
2008-06-17 15:00:00,17.73,17.75,17.69,17.69,1262500.0,8.7443,8.7542,8.7246,8.7246,1262500.0
2008-06-17 15:10:00,17.7,17.73,17.67,17.69,2090200.0,8.7296,8.7443,8.7148,8.7246,2090200.0
2008-06-17 15:20:00,17.68,17.7,17.68,17.69,900000.0,8.7197,8.7296,8.7197,8.7246,900000.0
2008-06-17 15:30:00,17.68,17.71,17.68,17.7,1426400.0,8.7197,8.7345,8.7197,8.7296,1426400.0
2008-06-17 15:40:00,17.7,17.74,17.68,17.73,1906800.0,8.7296,8.7493,8.7197,8.7443,1906800.0
2008-06-17 15:50:00,17.74,17.74,17.69,17.71,2578300.0,8.7493,8.7493,8.7246,8.7345,2578300.0
2008-06-18 09:30:00,18.51,18.54,18.11,18.26,7171800.0,9.129,9.1438,8.9318,9.0057,7171800.0
2008-06-18 09:40:00,18.26,18.32,18.19,18.22,3909400.0,9.0057,9.0353,8.9712,8.986,3909400.0
2008-06-18 09:50:00,18.23,18.3,18.15,18.18,4159200.0,8.9909,9.0255,8.9515,8.9663,4159200.0
2008-06-18 10:00:00,18.18,18.26,18.15,18.22,4427300.0,8.9663,9.0057,8.9515,8.986,4427300.0
2008-06-18 10:10:00,18.23,18.23,18.16,18.22,2340900.0,8.9909,8.9909,8.9564,8.986,2340900.0
2008-06-18 10:20:00,18.22,18.23,18.14,18.14,2297500.0,8.986,8.9909,8.9466,8.9466,2297500.0
2008-06-18 10:30:00,18.15,18.16,18.05,18.07,3236400.0,8.9515,8.9564,8.9022,8.912,3236400.0
2008-06-18 10:40:00,18.07,18.09,18.0,18.05,2812000.0,8.912,8.9219,8.8775,8.9022,2812000.0
2008-06-18 10:50:00,18.06,18.14,18.02,18.09,3547100.0,8.9071,8.9466,8.8874,8.9219,3547100.0
2008-06-18 11:00:00,18.09,18.14,18.08,18.13,2224300.0,8.9219,8.9466,8.917,8.9416,2224300.0
2008-06-18 11:10:00,18.12,18.14,18.06,18.07,2291900.0,8.9367,8.9466,8.9071,8.912,2291900.0
2008-06-18 11:20:00,18.07,18.09,18.03,18.05,3027300.0,8.912,8.9219,8.8923,8.9022,3027300.0
2008-06-18 11:30:00,18.06,18.1,18.04,18.04,2073500.0,8.9071,8.9268,8.8972,8.8972,2073500.0
2008-06-18 11:40:00,18.05,18.09,18.04,18.08,1271500.0,8.9022,8.9219,8.8972,8.917,1271500.0
2008-06-18 11:50:00,18.08,18.15,18.08,18.11,1357700.0,8.917,8.9515,8.917,8.9318,1357700.0
2008-06-18 12:00:00,18.11,18.14,18.07,18.11,1723700.0,8.9318,8.9466,8.912,8.9318,1723700.0
2008-06-18 12:10:00,18.12,18.13,18.09,18.12,895500.0,8.9367,8.9416,8.9219,8.9367,895500.0
2008-06-18 12:20:00,18.12,18.16,18.11,18.15,763900.0,8.9367,8.9564,8.9318,8.9515,763900.0
2008-06-18 12:30:00,18.15,18.22,18.15,18.19,1278600.0,8.9515,8.986,8.9515,8.9712,1278600.0
2008-06-18 12:40:00,18.19,18.2,18.13,18.13,1042900.0,8.9712,8.9761,8.9416,8.9416,1042900.0
2008-06-18 12:50:00,18.13,18.15,18.1,18.14,928700.0,8.9416,8.9515,8.9268,8.9466,928700.0
2008-06-18 13:00:00,18.13,18.14,18.05,18.05,1037600.0,8.9416,8.9466,8.9022,8.9022,1037600.0
2008-06-18 13:10:00,18.05,18.06,17.99,18.02,1959800.0,8.9022,8.9071,8.8726,8.8874,1959800.0
2008-06-18 13:20:00,18.02,18.03,17.97,17.98,1385600.0,8.8874,8.8923,8.8627,8.8676,1385600.0
2008-06-18 13:30:00,17.98,18.01,17.92,17.94,1272500.0,8.8676,8.8824,8.8381,8.8479,1272500.0
2008-06-18 13:40:00,17.94,17.97,17.92,17.95,1572500.0,8.8479,8.8627,8.8381,8.8529,1572500.0
2008-06-18 13:50:00,17.95,17.96,17.9,17.95,1904200.0,8.8529,8.8578,8.8282,8.8529,1904200.0
2008-06-18 14:00:00,17.95,17.98,17.94,17.96,2647100.0,8.8529,8.8676,8.8479,8.8578,2647100.0
2008-06-18 14:10:00,17.96,17.98,17.92,17.93,2131000.0,8.8578,8.8676,8.8381,8.843,2131000.0
2008-06-18 14:20:00,17.93,17.94,17.85,17.88,1712600.0,8.843,8.8479,8.8035,8.8183,1712600.0
2008-06-18 14:30:00,17.88,17.94,17.87,17.91,1239400.0,8.8183,8.8479,8.8134,8.8331,1239400.0
2008-06-18 14:40:00,17.92,17.94,17.88,17.9,1059800.0,8.8381,8.8479,8.8183,8.8282,1059800.0
2008-06-18 14:50:00,17.89,17.92,17.89,17.9,824700.0,8.8233,8.8381,8.8233,8.8282,824700.0
2008-06-18 15:00:00,17.89,17.9,17.83,17.88,1626000.0,8.8233,8.8282,8.7937,8.8183,1626000.0
2008-06-18 15:10:00,17.88,17.9,17.86,17.88,1850600.0,8.8183,8.8282,8.8085,8.8183,1850600.0
2008-06-18 15:20:00,17.89,17.91,17.88,17.89,1651200.0,8.8233,8.8331,8.8183,8.8233,1651200.0
2008-06-18 15:30:00,17.89,17.9,17.86,17.87,2643600.0,8.8233,8.8282,8.8085,8.8134,2643600.0
2008-06-18 15:40:00,17.87,17.88,17.75,17.76,4522700.0,8.8134,8.8183,8.7542,8.7591,4522700.0
2008-06-18 15:50:00,17.76,17.82,17.74,17.8,5090500.0,8.7591,8.7887,8.7493,8.7789,5090500.0
2008-06-19 09:30:00,17.81,17.89,17.78,17.87,1878400.0,8.7838,8.8233,8.769,8.8134,1878400.0
2008-06-19 09:40:00,17.87,17.89,17.78,17.85,1764400.0,8.8134,8.8233,8.769,8.8035,1764400.0
2008-06-19 09:50:00,17.86,17.87,17.81,17.84,2162000.0,8.8085,8.8134,8.7838,8.7986,2162000.0
2008-06-19 10:00:00,17.84,17.86,17.75,17.77,2366300.0,8.7986,8.8085,8.7542,8.7641,2366300.0
2008-06-19 10:10:00,17.78,17.8,17.73,17.75,1593100.0,8.769,8.7789,8.7443,8.7542,1593100.0
2008-06-19 10:20:00,17.75,17.8,17.74,17.75,862000.0,8.7542,8.7789,8.7493,8.7542,862000.0
2008-06-19 10:30:00,17.76,17.82,17.75,17.78,1892400.0,8.7591,8.7887,8.7542,8.769,1892400.0
2008-06-19 10:40:00,17.78,17.82,17.77,17.82,723100.0,8.769,8.7887,8.7641,8.7887,723100.0
2008-06-19 10:50:00,17.82,17.84,17.77,17.79,847200.0,8.7887,8.7986,8.7641,8.7739,847200.0
2008-06-19 11:00:00,17.79,17.83,17.78,17.79,1523700.0,8.7739,8.7937,8.769,8.7739,1523700.0
2008-06-19 11:10:00,17.79,17.85,17.77,17.84,1737200.0,8.7739,8.8035,8.7641,8.7986,1737200.0
2008-06-19 11:20:00,17.85,17.93,17.84,17.91,2235500.0,8.8035,8.843,8.7986,8.8331,2235500.0
2008-06-19 11:30:00,17.91,17.92,17.82,17.82,1794800.0,8.8331,8.8381,8.7887,8.7887,1794800.0
2008-06-19 11:40:00,17.82,17.85,17.78,17.8,1415600.0,8.7887,8.8035,8.769,8.7789,1415600.0
2008-06-19 11:50:00,17.8,17.86,17.76,17.83,1874000.0,8.7789,8.8085,8.7591,8.7937,1874000.0
2008-06-19 12:00:00,17.82,17.89,17.82,17.88,1081500.0,8.7887,8.8233,8.7887,8.8183,1081500.0
2008-06-19 12:10:00,17.87,17.9,17.82,17.86,1548300.0,8.8134,8.8282,8.7887,8.8085,1548300.0
2008-06-19 12:20:00,17.85,17.88,17.85,17.85,922500.0,8.8035,8.8183,8.8035,8.8035,922500.0
2008-06-19 12:30:00,17.85,17.88,17.85,17.87,403000.0,8.8035,8.8183,8.8035,8.8134,403000.0
2008-06-19 12:40:00,17.86,17.87,17.8,17.81,1441700.0,8.8085,8.8134,8.7789,8.7838,1441700.0
2008-06-19 12:50:00,17.81,17.83,17.77,17.8,1352000.0,8.7838,8.7937,8.7641,8.7789,1352000.0
2008-06-19 13:00:00,17.8,17.8,17.79,17.8,600600.0,8.7789,8.7789,8.7739,8.7789,600600.0
2008-06-19 13:10:00,17.8,17.82,17.79,17.8,847700.0,8.7789,8.7887,8.7739,8.7789,847700.0
2008-06-19 13:20:00,17.8,17.8,17.77,17.79,1575200.0,8.7789,8.7789,8.7641,8.7739,1575200.0
2008-06-19 13:30:00,17.8,17.8,17.77,17.79,469600.0,8.7789,8.7789,8.7641,8.7739,469600.0
2008-06-19 13:40:00,17.79,17.81,17.75,17.77,1690500.0,8.7739,8.7838,8.7542,8.7641,1690500.0
2008-06-19 13:50:00,17.76,17.77,17.75,17.75,550800.0,8.7591,8.7641,8.7542,8.7542,550800.0
2008-06-19 14:00:00,17.75,17.82,17.71,17.78,2069200.0,8.7542,8.7887,8.7345,8.769,2069200.0
2008-06-19 14:10:00,17.78,17.8,17.75,17.8,1893700.0,8.769,8.7789,8.7542,8.7789,1893700.0
2008-06-19 14:20:00,17.79,17.81,17.78,17.8,849400.0,8.7739,8.7838,8.769,8.7789,849400.0
2008-06-19 14:30:00,17.8,17.82,17.79,17.82,1220500.0,8.7789,8.7887,8.7739,8.7887,1220500.0
2008-06-19 14:40:00,17.81,17.84,17.8,17.8,790400.0,8.7838,8.7986,8.7789,8.7789,790400.0
2008-06-19 14:50:00,17.81,17.83,17.8,17.82,1122400.0,8.7838,8.7937,8.7789,8.7887,1122400.0
2008-06-19 15:00:00,17.82,17.85,17.8,17.81,1735100.0,8.7887,8.8035,8.7789,8.7838,1735100.0
2008-06-19 15:10:00,17.81,17.82,17.78,17.8,1074200.0,8.7838,8.7887,8.769,8.7789,1074200.0
2008-06-19 15:20:00,17.8,17.82,17.78,17.81,1689700.0,8.7789,8.7887,8.769,8.7838,1689700.0
2008-06-19 15:30:00,17.81,17.86,17.8,17.85,2470500.0,8.7838,8.8085,8.7789,8.8035,2470500.0
2008-06-19 15:40:00,17.85,17.85,17.81,17.81,2408400.0,8.8035,8.8035,8.7838,8.7838,2408400.0
2008-06-19 15:50:00,17.81,17.83,17.7,17.76,4992400.0,8.7838,8.7937,8.7296,8.7591,4992400.0
2008-06-20 09:30:00,17.71,17.83,17.55,17.56,9587700.0,8.7345,8.7937,8.6556,8.6605,9587700.0
2008-06-20 09:40:00,17.56,17.61,17.53,17.57,1816900.0,8.6605,8.6852,8.6457,8.6654,1816900.0
2008-06-20 09:50:00,17.57,17.58,17.54,17.57,1246100.0,8.6654,8.6704,8.6506,8.6654,1246100.0
2008-06-20 10:00:00,17.57,17.57,17.5,17.51,1581300.0,8.6654,8.6654,8.6309,8.6358,1581300.0
2008-06-20 10:10:00,17.51,17.57,17.51,17.57,1070700.0,8.6358,8.6654,8.6358,8.6654,1070700.0
2008-06-20 10:20:00,17.56,17.58,17.53,17.55,974600.0,8.6605,8.6704,8.6457,8.6556,974600.0
2008-06-20 10:30:00,17.55,17.56,17.52,17.53,1023100.0,8.6556,8.6605,8.6408,8.6457,1023100.0
2008-06-20 10:40:00,17.53,17.55,17.52,17.53,857500.0,8.6457,8.6556,8.6408,8.6457,857500.0
2008-06-20 10:50:00,17.54,17.57,17.52,17.56,1037400.0,8.6506,8.6654,8.6408,8.6605,1037400.0
2008-06-20 11:00:00,17.56,17.57,17.52,17.54,629100.0,8.6605,8.6654,8.6408,8.6506,629100.0
2008-06-20 11:10:00,17.53,17.56,17.52,17.53,1094100.0,8.6457,8.6605,8.6408,8.6457,1094100.0
2008-06-20 11:20:00,17.53,17.55,17.51,17.51,1039900.0,8.6457,8.6556,8.6358,8.6358,1039900.0
2008-06-20 11:30:00,17.51,17.52,17.51,17.51,377900.0,8.6358,8.6408,8.6358,8.6358,377900.0
2008-06-20 11:40:00,17.52,17.54,17.5,17.51,838500.0,8.6408,8.6506,8.6309,8.6358,838500.0
2008-06-20 11:50:00,17.5,17.53,17.5,17.53,685400.0,8.6309,8.6457,8.6309,8.6457,685400.0
2008-06-20 12:00:00,17.52,17.54,17.51,17.52,973100.0,8.6408,8.6506,8.6358,8.6408,973100.0
2008-06-20 12:10:00,17.52,17.54,17.51,17.53,736000.0,8.6408,8.6506,8.6358,8.6457,736000.0
2008-06-20 12:20:00,17.52,17.53,17.51,17.51,498500.0,8.6408,8.6457,8.6358,8.6358,498500.0
2008-06-20 12:30:00,17.52,17.55,17.51,17.52,837500.0,8.6408,8.6556,8.6358,8.6408,837500.0
2008-06-20 12:40:00,17.52,17.53,17.51,17.52,311700.0,8.6408,8.6457,8.6358,8.6408,311700.0
2008-06-20 12:50:00,17.52,17.54,17.51,17.51,824200.0,8.6408,8.6506,8.6358,8.6358,824200.0
2008-06-20 13:00:00,17.51,17.53,17.51,17.52,670200.0,8.6358,8.6457,8.6358,8.6408,670200.0
2008-06-20 13:10:00,17.53,17.54,17.51,17.52,1053800.0,8.6457,8.6506,8.6358,8.6408,1053800.0
2008-06-20 13:20:00,17.52,17.52,17.46,17.48,2938100.0,8.6408,8.6408,8.6112,8.621,2938100.0
2008-06-20 13:30:00,17.49,17.51,17.46,17.48,1344100.0,8.626,8.6358,8.6112,8.621,1344100.0
2008-06-20 13:40:00,17.48,17.48,17.43,17.45,572700.0,8.621,8.621,8.5964,8.6063,572700.0
2008-06-20 13:50:00,17.45,17.48,17.45,17.45,575400.0,8.6063,8.621,8.6063,8.6063,575400.0
2008-06-20 14:00:00,17.45,17.48,17.42,17.42,984600.0,8.6063,8.621,8.5915,8.5915,984600.0
2008-06-20 14:10:00,17.43,17.43,17.36,17.37,1219100.0,8.5964,8.5964,8.5619,8.5668,1219100.0
2008-06-20 14:20:00,17.38,17.39,17.36,17.38,789500.0,8.5717,8.5767,8.5619,8.5717,789500.0
2008-06-20 14:30:00,17.38,17.4,17.36,17.37,482100.0,8.5717,8.5816,8.5619,8.5668,482100.0
2008-06-20 14:40:00,17.36,17.4,17.36,17.38,696900.0,8.5619,8.5816,8.5619,8.5717,696900.0
2008-06-20 14:50:00,17.38,17.39,17.33,17.34,1509700.0,8.5717,8.5767,8.5471,8.552,1509700.0
2008-06-20 15:00:00,17.34,17.39,17.33,17.35,1346400.0,8.552,8.5767,8.5471,8.5569,1346400.0
2008-06-20 15:10:00,17.35,17.53,17.34,17.35,1200600.0,8.5569,8.6457,8.552,8.5569,1200600.0
2008-06-20 15:20:00,17.35,17.39,17.34,17.35,2360800.0,8.5569,8.5767,8.552,8.5569,2360800.0
2008-06-20 15:30:00,17.34,17.37,17.34,17.37,2227600.0,8.552,8.5668,8.552,8.5668,2227600.0
2008-06-20 15:40:00,17.36,17.39,17.34,17.36,2451200.0,8.5619,8.5767,8.552,8.5619,2451200.0
2008-06-20 15:50:00,17.36,17.37,17.3,17.31,4191300.0,8.5619,8.5668,8.5323,8.5372,4191300.0
2008-06-23 09:30:00,17.41,17.46,17.31,17.38,1650200.0,8.5865,8.6112,8.5372,8.5717,1650200.0
2008-06-23 09:40:00,17.37,17.38,17.32,17.34,944100.0,8.5668,8.5717,8.5421,8.552,944100.0
2008-06-23 09:50:00,17.34,17.39,17.3,17.39,1448100.0,8.552,8.5767,8.5323,8.5767,1448100.0
2008-06-23 10:00:00,17.39,17.41,17.33,17.35,1756300.0,8.5767,8.5865,8.5471,8.5569,1756300.0
2008-06-23 10:10:00,17.35,17.39,17.33,17.38,896900.0,8.5569,8.5767,8.5471,8.5717,896900.0
2008-06-23 10:20:00,17.37,17.38,17.31,17.32,817500.0,8.5668,8.5717,8.5372,8.5421,817500.0
2008-06-23 10:30:00,17.32,17.36,17.32,17.35,1231500.0,8.5421,8.5619,8.5421,8.5569,1231500.0
2008-06-23 10:40:00,17.35,17.38,17.32,17.36,990600.0,8.5569,8.5717,8.5421,8.5619,990600.0
2008-06-23 10:50:00,17.37,17.37,17.33,17.34,932200.0,8.5668,8.5668,8.5471,8.552,932200.0
2008-06-23 11:00:00,17.34,17.36,17.33,17.33,1003700.0,8.552,8.5619,8.5471,8.5471,1003700.0
2008-06-23 11:10:00,17.33,17.36,17.33,17.35,896700.0,8.5471,8.5619,8.5471,8.5569,896700.0
2008-06-23 11:20:00,17.34,17.35,17.31,17.32,1123600.0,8.552,8.5569,8.5372,8.5421,1123600.0
2008-06-23 11:30:00,17.32,17.34,17.31,17.32,1163500.0,8.5421,8.552,8.5372,8.5421,1163500.0
2008-06-23 11:40:00,17.33,17.33,17.3,17.32,1157900.0,8.5471,8.5471,8.5323,8.5421,1157900.0
2008-06-23 11:50:00,17.32,17.37,17.32,17.35,1165500.0,8.5421,8.5668,8.5421,8.5569,1165500.0
2008-06-23 12:00:00,17.35,17.37,17.34,17.37,978900.0,8.5569,8.5668,8.552,8.5668,978900.0
2008-06-23 12:10:00,17.37,17.37,17.34,17.36,585600.0,8.5668,8.5668,8.552,8.5619,585600.0
2008-06-23 12:20:00,17.36,17.39,17.35,17.35,611600.0,8.5619,8.5767,8.5569,8.5569,611600.0
2008-06-23 12:30:00,17.35,17.38,17.34,17.37,737300.0,8.5569,8.5717,8.552,8.5668,737300.0
2008-06-23 12:40:00,17.36,17.4,17.35,17.4,745800.0,8.5619,8.5816,8.5569,8.5816,745800.0
2008-06-23 12:50:00,17.4,17.44,17.38,17.42,1168800.0,8.5816,8.6013,8.5717,8.5915,1168800.0
2008-06-23 13:00:00,17.43,17.47,17.41,17.44,1558300.0,8.5964,8.6161,8.5865,8.6013,1558300.0
2008-06-23 13:10:00,17.44,17.45,17.42,17.44,928700.0,8.6013,8.6063,8.5915,8.6013,928700.0
2008-06-23 13:20:00,17.44,17.49,17.43,17.49,1063400.0,8.6013,8.626,8.5964,8.626,1063400.0
2008-06-23 13:30:00,17.48,17.51,17.46,17.48,1331900.0,8.621,8.6358,8.6112,8.621,1331900.0
2008-06-23 13:40:00,17.48,17.51,17.47,17.49,691900.0,8.621,8.6358,8.6161,8.626,691900.0
2008-06-23 13:50:00,17.49,17.5,17.45,17.45,552800.0,8.626,8.6309,8.6063,8.6063,552800.0
2008-06-23 14:00:00,17.45,17.47,17.44,17.45,914000.0,8.6063,8.6161,8.6013,8.6063,914000.0
2008-06-23 14:10:00,17.45,17.49,17.44,17.48,895700.0,8.6063,8.626,8.6013,8.621,895700.0
2008-06-23 14:20:00,17.48,17.48,17.44,17.45,761000.0,8.621,8.621,8.6013,8.6063,761000.0
2008-06-23 14:30:00,17.45,17.47,17.44,17.46,859300.0,8.6063,8.6161,8.6013,8.6112,859300.0
2008-06-23 14:40:00,17.46,17.47,17.44,17.45,887800.0,8.6112,8.6161,8.6013,8.6063,887800.0
2008-06-23 14:50:00,17.45,17.45,17.4,17.42,1268500.0,8.6063,8.6063,8.5816,8.5915,1268500.0
2008-06-23 15:00:00,17.41,17.42,17.38,17.41,1029300.0,8.5865,8.5915,8.5717,8.5865,1029300.0
2008-06-23 15:10:00,17.42,17.42,17.37,17.39,1134300.0,8.5915,8.5915,8.5668,8.5767,1134300.0
2008-06-23 15:20:00,17.39,17.42,17.39,17.42,1370800.0,8.5767,8.5915,8.5767,8.5915,1370800.0
2008-06-23 15:30:00,17.41,17.42,17.36,17.36,1195400.0,8.5865,8.5915,8.5619,8.5619,1195400.0
2008-06-23 15:40:00,17.37,17.37,17.33,17.33,1895800.0,8.5668,8.5668,8.5471,8.5471,1895800.0
2008-06-23 15:50:00,17.33,17.42,17.33,17.41,3144900.0,8.5471,8.5915,8.5471,8.5865,3144900.0
2008-06-24 09:30:00,17.39,17.42,17.34,17.37,1473500.0,8.5767,8.5915,8.552,8.5668,1473500.0
2008-06-24 09:40:00,17.37,17.41,17.34,17.4,1191600.0,8.5668,8.5865,8.552,8.5816,1191600.0
2008-06-24 09:50:00,17.4,17.43,17.38,17.4,1505600.0,8.5816,8.5964,8.5717,8.5816,1505600.0
2008-06-24 10:00:00,17.4,17.45,17.36,17.43,1611300.0,8.5816,8.6063,8.5619,8.5964,1611300.0
2008-06-24 10:10:00,17.43,17.5,17.43,17.49,1707000.0,8.5964,8.6309,8.5964,8.626,1707000.0
2008-06-24 10:20:00,17.49,17.52,17.45,17.46,933500.0,8.626,8.6408,8.6063,8.6112,933500.0
2008-06-24 10:30:00,17.46,17.48,17.43,17.47,1022700.0,8.6112,8.621,8.5964,8.6161,1022700.0
2008-06-24 10:40:00,17.46,17.55,17.45,17.53,1679400.0,8.6112,8.6556,8.6063,8.6457,1679400.0
2008-06-24 10:50:00,17.54,17.58,17.49,17.57,1670100.0,8.6506,8.6704,8.626,8.6654,1670100.0
2008-06-24 11:00:00,17.58,17.63,17.55,17.61,1263300.0,8.6704,8.695,8.6556,8.6852,1263300.0
2008-06-24 11:10:00,17.61,17.68,17.6,17.64,1131900.0,8.6852,8.7197,8.6802,8.7,1131900.0
2008-06-24 11:20:00,17.64,17.66,17.57,17.58,753700.0,8.7,8.7098,8.6654,8.6704,753700.0
2008-06-24 11:30:00,17.58,17.63,17.57,17.62,1166100.0,8.6704,8.695,8.6654,8.6901,1166100.0
2008-06-24 11:40:00,17.62,17.66,17.61,17.65,753900.0,8.6901,8.7098,8.6852,8.7049,753900.0
2008-06-24 11:50:00,17.64,17.68,17.58,17.67,1582100.0,8.7,8.7197,8.6704,8.7148,1582100.0
2008-06-24 12:00:00,17.67,17.68,17.64,17.65,765500.0,8.7148,8.7197,8.7,8.7049,765500.0
2008-06-24 12:10:00,17.65,17.68,17.62,17.65,693800.0,8.7049,8.7197,8.6901,8.7049,693800.0
2008-06-24 12:20:00,17.65,17.75,17.64,17.72,1453300.0,8.7049,8.7542,8.7,8.7394,1453300.0
2008-06-24 12:30:00,17.72,17.73,17.68,17.69,653600.0,8.7394,8.7443,8.7197,8.7246,653600.0
2008-06-24 12:40:00,17.68,17.69,17.65,17.67,769000.0,8.7197,8.7246,8.7049,8.7148,769000.0
2008-06-24 12:50:00,17.66,17.67,17.63,17.64,770600.0,8.7098,8.7148,8.695,8.7,770600.0
2008-06-24 13:00:00,17.64,17.66,17.64,17.65,407800.0,8.7,8.7098,8.7,8.7049,407800.0
2008-06-24 13:10:00,17.64,17.65,17.6,17.63,852100.0,8.7,8.7049,8.6802,8.695,852100.0
2008-06-24 13:20:00,17.63,17.7,17.63,17.65,1086500.0,8.695,8.7296,8.695,8.7049,1086500.0
2008-06-24 13:30:00,17.65,17.66,17.62,17.62,722800.0,8.7049,8.7098,8.6901,8.6901,722800.0
2008-06-24 13:40:00,17.62,17.63,17.61,17.61,445300.0,8.6901,8.695,8.6852,8.6852,445300.0
2008-06-24 13:50:00,17.62,17.63,17.61,17.62,425500.0,8.6901,8.695,8.6852,8.6901,425500.0
2008-06-24 14:00:00,17.62,17.66,17.62,17.63,878300.0,8.6901,8.7098,8.6901,8.695,878300.0
2008-06-24 14:10:00,17.63,17.64,17.62,17.63,264600.0,8.695,8.7,8.6901,8.695,264600.0
2008-06-24 14:20:00,17.64,17.64,17.63,17.63,264200.0,8.7,8.7,8.695,8.695,264200.0
2008-06-24 14:30:00,17.63,17.65,17.63,17.65,459500.0,8.695,8.7049,8.695,8.7049,459500.0
2008-06-24 14:40:00,17.65,17.72,17.64,17.7,3668500.0,8.7049,8.7394,8.7,8.7296,3668500.0
2008-06-24 14:50:00,17.7,17.72,17.69,17.71,1272300.0,8.7296,8.7394,8.7246,8.7345,1272300.0
2008-06-24 15:00:00,17.7,17.72,17.7,17.7,674000.0,8.7296,8.7394,8.7296,8.7296,674000.0
2008-06-24 15:10:00,17.7,17.72,17.7,17.71,717400.0,8.7296,8.7394,8.7296,8.7345,717400.0
2008-06-24 15:20:00,17.7,17.73,17.69,17.71,2977600.0,8.7296,8.7443,8.7246,8.7345,2977600.0
2008-06-24 15:30:00,17.73,17.74,17.69,17.71,1485900.0,8.7443,8.7493,8.7246,8.7345,1485900.0
2008-06-24 15:40:00,17.72,17.72,17.69,17.7,1651800.0,8.7394,8.7394,8.7246,8.7296,1651800.0
2008-06-24 15:50:00,17.7,17.71,17.67,17.7,3401700.0,8.7296,8.7345,8.7148,8.7296,3401700.0
2008-06-25 09:30:00,17.73,17.74,17.6,17.66,1330000.0,8.7443,8.7493,8.6802,8.7098,1330000.0
2008-06-25 09:40:00,17.66,17.76,17.64,17.7,1557800.0,8.7098,8.7591,8.7,8.7296,1557800.0
2008-06-25 09:50:00,17.7,17.72,17.65,17.7,791500.0,8.7296,8.7394,8.7049,8.7296,791500.0
2008-06-25 10:00:00,17.7,17.83,17.7,17.82,2336800.0,8.7296,8.7937,8.7296,8.7887,2336800.0
2008-06-25 10:10:00,17.82,17.89,17.81,17.88,2099300.0,8.7887,8.8233,8.7838,8.8183,2099300.0
2008-06-25 10:20:00,17.88,17.96,17.88,17.96,2944100.0,8.8183,8.8578,8.8183,8.8578,2944100.0
2008-06-25 10:30:00,17.96,18.04,17.95,18.03,2485900.0,8.8578,8.8972,8.8529,8.8923,2485900.0
2008-06-25 10:40:00,18.02,18.14,18.01,18.1,2954300.0,8.8874,8.9466,8.8824,8.9268,2954300.0
2008-06-25 10:50:00,18.1,18.15,18.08,18.12,1701000.0,8.9268,8.9515,8.917,8.9367,1701000.0
2008-06-25 11:00:00,18.12,18.13,18.05,18.08,2207400.0,8.9367,8.9416,8.9022,8.917,2207400.0
2008-06-25 11:10:00,18.08,18.09,18.03,18.05,720300.0,8.917,8.9219,8.8923,8.9022,720300.0
2008-06-25 11:20:00,18.05,18.11,18.03,18.1,789400.0,8.9022,8.9318,8.8923,8.9268,789400.0
2008-06-25 11:30:00,18.1,18.12,18.06,18.08,893600.0,8.9268,8.9367,8.9071,8.917,893600.0
2008-06-25 11:40:00,18.08,18.09,18.05,18.07,829600.0,8.917,8.9219,8.9022,8.912,829600.0
2008-06-25 11:50:00,18.06,18.07,18.01,18.05,702200.0,8.9071,8.912,8.8824,8.9022,702200.0
2008-06-25 12:00:00,18.04,18.05,18.0,18.01,530100.0,8.8972,8.9022,8.8775,8.8824,530100.0
2008-06-25 12:10:00,18.01,18.03,18.0,18.01,444800.0,8.8824,8.8923,8.8775,8.8824,444800.0
2008-06-25 12:20:00,18.01,18.03,18.0,18.01,489800.0,8.8824,8.8923,8.8775,8.8824,489800.0
2008-06-25 12:30:00,18.0,18.01,17.98,18.01,804400.0,8.8775,8.8824,8.8676,8.8824,804400.0
2008-06-25 12:40:00,18.0,18.03,17.96,17.96,719300.0,8.8775,8.8923,8.8578,8.8578,719300.0
2008-06-25 12:50:00,17.96,18.03,17.96,18.0,755100.0,8.8578,8.8923,8.8578,8.8775,755100.0
2008-06-25 13:00:00,18.0,18.02,17.96,17.96,1386600.0,8.8775,8.8874,8.8578,8.8578,1386600.0
2008-06-25 13:10:00,17.96,17.98,17.95,17.98,492100.0,8.8578,8.8676,8.8529,8.8676,492100.0
2008-06-25 13:20:00,17.97,17.99,17.96,17.96,637000.0,8.8627,8.8726,8.8578,8.8578,637000.0
2008-06-25 13:30:00,17.96,18.01,17.96,17.99,1092300.0,8.8578,8.8824,8.8578,8.8726,1092300.0
2008-06-25 13:40:00,17.99,18.0,17.96,17.97,620100.0,8.8726,8.8775,8.8578,8.8627,620100.0
2008-06-25 13:50:00,17.96,17.97,17.94,17.95,499400.0,8.8578,8.8627,8.8479,8.8529,499400.0
2008-06-25 14:00:00,17.95,18.0,17.93,17.96,1652800.0,8.8529,8.8775,8.843,8.8578,1652800.0
2008-06-25 14:10:00,17.97,18.11,17.95,18.11,2473300.0,8.8627,8.9318,8.8529,8.9318,2473300.0
2008-06-25 14:20:00,18.1,18.14,18.07,18.08,2304300.0,8.9268,8.9466,8.912,8.917,2304300.0
2008-06-25 14:30:00,18.07,18.13,18.04,18.08,1587200.0,8.912,8.9416,8.8972,8.917,1587200.0
2008-06-25 14:40:00,18.08,18.1,18.04,18.06,1197500.0,8.917,8.9268,8.8972,8.9071,1197500.0
2008-06-25 14:50:00,18.05,18.1,18.05,18.06,863000.0,8.9022,8.9268,8.9022,8.9071,863000.0
2008-06-25 15:00:00,18.05,18.12,18.05,18.08,1189200.0,8.9022,8.9367,8.9022,8.917,1189200.0
2008-06-25 15:10:00,18.08,18.1,18.04,18.05,1299200.0,8.917,8.9268,8.8972,8.9022,1299200.0
2008-06-25 15:20:00,18.04,18.05,17.97,17.99,1985300.0,8.8972,8.9022,8.8627,8.8726,1985300.0
2008-06-25 15:30:00,18.0,18.01,17.92,17.95,1803200.0,8.8775,8.8824,8.8381,8.8529,1803200.0
2008-06-25 15:40:00,17.95,17.98,17.9,17.9,1783600.0,8.8529,8.8676,8.8282,8.8282,1783600.0
2008-06-25 15:50:00,17.91,17.94,17.88,17.88,3025000.0,8.8331,8.8479,8.8183,8.8183,3025000.0
2008-06-26 09:30:00,17.75,18.02,17.62,17.68,2925800.0,8.7542,8.8874,8.6901,8.7197,2925800.0
2008-06-26 09:40:00,17.68,17.76,17.65,17.67,1527400.0,8.7197,8.7591,8.7049,8.7148,1527400.0
2008-06-26 09:50:00,17.67,17.74,17.63,17.7,1620500.0,8.7148,8.7493,8.695,8.7296,1620500.0
2008-06-26 10:00:00,17.71,17.77,17.63,17.66,1116100.0,8.7345,8.7641,8.695,8.7098,1116100.0
2008-06-26 10:10:00,17.66,17.69,17.55,17.59,1584600.0,8.7098,8.7246,8.6556,8.6753,1584600.0
2008-06-26 10:20:00,17.59,17.67,17.58,17.64,984700.0,8.6753,8.7148,8.6704,8.7,984700.0
2008-06-26 10:30:00,17.63,17.64,17.55,17.55,1032600.0,8.695,8.7,8.6556,8.6556,1032600.0
2008-06-26 10:40:00,17.55,17.56,17.47,17.52,2007500.0,8.6556,8.6605,8.6161,8.6408,2007500.0
2008-06-26 10:50:00,17.52,17.55,17.49,17.5,1067100.0,8.6408,8.6556,8.626,8.6309,1067100.0
2008-06-26 11:00:00,17.51,17.58,17.5,17.55,871100.0,8.6358,8.6704,8.6309,8.6556,871100.0
2008-06-26 11:10:00,17.55,17.59,17.51,17.54,929800.0,8.6556,8.6753,8.6358,8.6506,929800.0
2008-06-26 11:20:00,17.54,17.59,17.5,17.5,1319300.0,8.6506,8.6753,8.6309,8.6309,1319300.0
2008-06-26 11:30:00,17.51,17.54,17.48,17.48,2521300.0,8.6358,8.6506,8.621,8.621,2521300.0
2008-06-26 11:40:00,17.48,17.49,17.46,17.48,882900.0,8.621,8.626,8.6112,8.621,882900.0
2008-06-26 11:50:00,17.48,17.5,17.46,17.46,679200.0,8.621,8.6309,8.6112,8.6112,679200.0
2008-06-26 12:00:00,17.47,17.55,17.46,17.48,2524500.0,8.6161,8.6556,8.6112,8.621,2524500.0
2008-06-26 12:10:00,17.49,17.5,17.45,17.46,642000.0,8.626,8.6309,8.6063,8.6112,642000.0
2008-06-26 12:20:00,17.45,17.47,17.43,17.45,801900.0,8.6063,8.6161,8.5964,8.6063,801900.0
2008-06-26 12:30:00,17.44,17.45,17.38,17.43,1094400.0,8.6013,8.6063,8.5717,8.5964,1094400.0
2008-06-26 12:40:00,17.43,17.43,17.4,17.41,491800.0,8.5964,8.5964,8.5816,8.5865,491800.0
2008-06-26 12:50:00,17.41,17.43,17.39,17.39,588500.0,8.5865,8.5964,8.5767,8.5767,588500.0
2008-06-26 13:00:00,17.4,17.43,17.39,17.39,616200.0,8.5816,8.5964,8.5767,8.5767,616200.0
2008-06-26 13:10:00,17.39,17.4,17.38,17.39,494100.0,8.5767,8.5816,8.5717,8.5767,494100.0
2008-06-26 13:20:00,17.4,17.42,17.35,17.38,864300.0,8.5816,8.5915,8.5569,8.5717,864300.0
2008-06-26 13:30:00,17.38,17.45,17.38,17.45,656100.0,8.5717,8.6063,8.5717,8.6063,656100.0
2008-06-26 13:40:00,17.45,17.46,17.43,17.43,656900.0,8.6063,8.6112,8.5964,8.5964,656900.0
2008-06-26 13:50:00,17.43,17.48,17.43,17.45,622000.0,8.5964,8.621,8.5964,8.6063,622000.0
2008-06-26 14:00:00,17.45,17.47,17.44,17.47,411900.0,8.6063,8.6161,8.6013,8.6161,411900.0
2008-06-26 14:10:00,17.47,17.47,17.4,17.4,815000.0,8.6161,8.6161,8.5816,8.5816,815000.0
2008-06-26 14:20:00,17.4,17.42,17.38,17.41,861200.0,8.5816,8.5915,8.5717,8.5865,861200.0
2008-06-26 14:30:00,17.42,17.43,17.37,17.37,601500.0,8.5915,8.5964,8.5668,8.5668,601500.0
2008-06-26 14:40:00,17.37,17.38,17.32,17.33,1456300.0,8.5668,8.5717,8.5421,8.5471,1456300.0
2008-06-26 14:50:00,17.32,17.35,17.31,17.33,1091100.0,8.5421,8.5569,8.5372,8.5471,1091100.0
2008-06-26 15:00:00,17.34,17.37,17.29,17.32,1338600.0,8.552,8.5668,8.5273,8.5421,1338600.0
2008-06-26 15:10:00,17.32,17.35,17.28,17.3,1048200.0,8.5421,8.5569,8.5224,8.5323,1048200.0
2008-06-26 15:20:00,17.29,17.34,17.28,17.32,1298900.0,8.5273,8.552,8.5224,8.5421,1298900.0
2008-06-26 15:30:00,17.32,17.33,17.27,17.27,1916000.0,8.5421,8.5471,8.5175,8.5175,1916000.0
2008-06-26 15:40:00,17.27,17.28,17.18,17.19,3176100.0,8.5175,8.5224,8.4731,8.478,3176100.0
2008-06-26 15:50:00,17.19,17.22,17.18,17.2,4229100.0,8.478,8.4928,8.4731,8.483,4229100.0
2008-06-27 09:30:00,17.26,17.32,17.15,17.25,1958400.0,8.5125,8.5421,8.4583,8.5076,1958400.0
2008-06-27 09:40:00,17.24,17.28,17.12,17.19,2424100.0,8.5027,8.5224,8.4435,8.478,2424100.0
2008-06-27 09:50:00,17.18,17.3,17.18,17.3,1094800.0,8.4731,8.5323,8.4731,8.5323,1094800.0
2008-06-27 10:00:00,17.29,17.42,17.26,17.4,1747800.0,8.5273,8.5915,8.5125,8.5816,1747800.0
2008-06-27 10:10:00,17.4,17.4,17.28,17.28,1468000.0,8.5816,8.5816,8.5224,8.5224,1468000.0
2008-06-27 10:20:00,17.28,17.31,17.23,17.25,1731100.0,8.5224,8.5372,8.4978,8.5076,1731100.0
2008-06-27 10:30:00,17.25,17.33,17.23,17.31,1110200.0,8.5076,8.5471,8.4978,8.5372,1110200.0
2008-06-27 10:40:00,17.32,17.33,17.23,17.26,898300.0,8.5421,8.5471,8.4978,8.5125,898300.0
2008-06-27 10:50:00,17.26,17.32,17.25,17.3,767800.0,8.5125,8.5421,8.5076,8.5323,767800.0
2008-06-27 11:00:00,17.3,17.35,17.25,17.35,607100.0,8.5323,8.5569,8.5076,8.5569,607100.0
2008-06-27 11:10:00,17.34,17.4,17.31,17.35,918600.0,8.552,8.5816,8.5372,8.5569,918600.0
2008-06-27 11:20:00,17.35,17.39,17.31,17.35,1191800.0,8.5569,8.5767,8.5372,8.5569,1191800.0
2008-06-27 11:30:00,17.35,17.41,17.35,17.38,902600.0,8.5569,8.5865,8.5569,8.5717,902600.0
2008-06-27 11:40:00,17.37,17.39,17.35,17.37,830900.0,8.5668,8.5767,8.5569,8.5668,830900.0
2008-06-27 11:50:00,17.37,17.39,17.34,17.37,755600.0,8.5668,8.5767,8.552,8.5668,755600.0
2008-06-27 12:00:00,17.36,17.43,17.36,17.41,1128100.0,8.5619,8.5964,8.5619,8.5865,1128100.0
2008-06-27 12:10:00,17.41,17.42,17.37,17.38,621400.0,8.5865,8.5915,8.5668,8.5717,621400.0
2008-06-27 12:20:00,17.37,17.39,17.33,17.39,1171200.0,8.5668,8.5767,8.5471,8.5767,1171200.0
2008-06-27 12:30:00,17.39,17.42,17.37,17.38,1415000.0,8.5767,8.5915,8.5668,8.5717,1415000.0
2008-06-27 12:40:00,17.39,17.4,17.36,17.38,803100.0,8.5767,8.5816,8.5619,8.5717,803100.0
2008-06-27 12:50:00,17.37,17.4,17.36,17.39,904000.0,8.5668,8.5816,8.5619,8.5767,904000.0
2008-06-27 13:00:00,17.4,17.41,17.37,17.41,957000.0,8.5816,8.5865,8.5668,8.5865,957000.0
2008-06-27 13:10:00,17.41,17.41,17.37,17.39,994100.0,8.5865,8.5865,8.5668,8.5767,994100.0
2008-06-27 13:20:00,17.39,17.4,17.36,17.38,928800.0,8.5767,8.5816,8.5619,8.5717,928800.0
2008-06-27 13:30:00,17.37,17.39,17.34,17.37,1332800.0,8.5668,8.5767,8.552,8.5668,1332800.0
2008-06-27 13:40:00,17.36,17.4,17.34,17.4,1429100.0,8.5619,8.5816,8.552,8.5816,1429100.0
2008-06-27 13:50:00,17.4,17.41,17.37,17.41,864800.0,8.5816,8.5865,8.5668,8.5865,864800.0
2008-06-27 14:00:00,17.41,17.43,17.39,17.41,869600.0,8.5865,8.5964,8.5767,8.5865,869600.0
2008-06-27 14:10:00,17.41,17.45,17.4,17.42,991700.0,8.5865,8.6063,8.5816,8.5915,991700.0
2008-06-27 14:20:00,17.41,17.48,17.38,17.44,1526500.0,8.5865,8.621,8.5717,8.6013,1526500.0
2008-06-27 14:30:00,17.44,17.48,17.42,17.42,1024700.0,8.6013,8.621,8.5915,8.5915,1024700.0
2008-06-27 14:40:00,17.42,17.45,17.4,17.44,1183100.0,8.5915,8.6063,8.5816,8.6013,1183100.0
2008-06-27 14:50:00,17.45,17.45,17.4,17.44,1036000.0,8.6063,8.6063,8.5816,8.6013,1036000.0
2008-06-27 15:00:00,17.43,17.44,17.39,17.41,998300.0,8.5964,8.6013,8.5767,8.5865,998300.0
2008-06-27 15:10:00,17.4,17.43,17.35,17.4,1202500.0,8.5816,8.5964,8.5569,8.5816,1202500.0
2008-06-27 15:20:00,17.41,17.42,17.36,17.37,1592900.0,8.5865,8.5915,8.5619,8.5668,1592900.0
2008-06-27 15:30:00,17.37,17.4,17.35,17.38,2149400.0,8.5668,8.5816,8.5569,8.5717,2149400.0
2008-06-27 15:40:00,17.37,17.38,17.33,17.34,2585000.0,8.5668,8.5717,8.5471,8.552,2585000.0
2008-06-27 15:50:00,17.35,17.38,17.3,17.36,5315000.0,8.5569,8.5717,8.5323,8.5619,5315000.0
2008-06-30 09:30:00,17.29,17.44,17.26,17.42,1693700.0,8.5273,8.6013,8.5125,8.5915,1693700.0
2008-06-30 09:40:00,17.43,17.53,17.37,17.5,1758200.0,8.5964,8.6457,8.5668,8.6309,1758200.0
2008-06-30 09:50:00,17.49,17.5,17.41,17.44,898200.0,8.626,8.6309,8.5865,8.6013,898200.0
2008-06-30 10:00:00,17.44,17.46,17.39,17.43,638000.0,8.6013,8.6112,8.5767,8.5964,638000.0
2008-06-30 10:10:00,17.43,17.5,17.39,17.49,1204600.0,8.5964,8.6309,8.5767,8.626,1204600.0
2008-06-30 10:20:00,17.49,17.54,17.47,17.5,718900.0,8.626,8.6506,8.6161,8.6309,718900.0
2008-06-30 10:30:00,17.5,17.53,17.45,17.51,848300.0,8.6309,8.6457,8.6063,8.6358,848300.0
2008-06-30 10:40:00,17.51,17.55,17.5,17.55,671100.0,8.6358,8.6556,8.6309,8.6556,671100.0
2008-06-30 10:50:00,17.54,17.62,17.51,17.61,1352500.0,8.6506,8.6901,8.6358,8.6852,1352500.0
2008-06-30 11:00:00,17.61,17.63,17.53,17.55,1142300.0,8.6852,8.695,8.6457,8.6556,1142300.0
2008-06-30 11:10:00,17.55,17.57,17.51,17.56,1125500.0,8.6556,8.6654,8.6358,8.6605,1125500.0
2008-06-30 11:20:00,17.56,17.57,17.53,17.56,680400.0,8.6605,8.6654,8.6457,8.6605,680400.0
2008-06-30 11:30:00,17.56,17.61,17.5,17.57,1337700.0,8.6605,8.6852,8.6309,8.6654,1337700.0
2008-06-30 11:40:00,17.58,17.59,17.53,17.53,711200.0,8.6704,8.6753,8.6457,8.6457,711200.0
2008-06-30 11:50:00,17.53,17.61,17.51,17.59,744300.0,8.6457,8.6852,8.6358,8.6753,744300.0
2008-06-30 12:00:00,17.59,17.61,17.53,17.57,627700.0,8.6753,8.6852,8.6457,8.6654,627700.0
2008-06-30 12:10:00,17.58,17.64,17.58,17.61,626900.0,8.6704,8.7,8.6704,8.6852,626900.0
2008-06-30 12:20:00,17.61,17.62,17.56,17.58,660600.0,8.6852,8.6901,8.6605,8.6704,660600.0
2008-06-30 12:30:00,17.59,17.59,17.49,17.51,572900.0,8.6753,8.6753,8.626,8.6358,572900.0
2008-06-30 12:40:00,17.51,17.54,17.47,17.51,779800.0,8.6358,8.6506,8.6161,8.6358,779800.0
2008-06-30 12:50:00,17.52,17.54,17.49,17.5,630800.0,8.6408,8.6506,8.626,8.6309,630800.0
2008-06-30 13:00:00,17.5,17.5,17.45,17.45,424200.0,8.6309,8.6309,8.6063,8.6063,424200.0
2008-06-30 13:10:00,17.45,17.52,17.45,17.52,435000.0,8.6063,8.6408,8.6063,8.6408,435000.0
2008-06-30 13:20:00,17.52,17.53,17.5,17.5,493900.0,8.6408,8.6457,8.6309,8.6309,493900.0
2008-06-30 13:30:00,17.5,17.51,17.47,17.48,477000.0,8.6309,8.6358,8.6161,8.621,477000.0
2008-06-30 13:40:00,17.48,17.48,17.45,17.47,549800.0,8.621,8.621,8.6063,8.6161,549800.0
2008-06-30 13:50:00,17.46,17.49,17.46,17.48,711600.0,8.6112,8.626,8.6112,8.621,711600.0
2008-06-30 14:00:00,17.48,17.49,17.45,17.49,677600.0,8.621,8.626,8.6063,8.626,677600.0
2008-06-30 14:10:00,17.49,17.49,17.47,17.47,380100.0,8.626,8.626,8.6161,8.6161,380100.0
2008-06-30 14:20:00,17.47,17.5,17.47,17.5,767800.0,8.6161,8.6309,8.6161,8.6309,767800.0
2008-06-30 14:30:00,17.5,17.5,17.45,17.46,591700.0,8.6309,8.6309,8.6063,8.6112,591700.0
2008-06-30 14:40:00,17.45,17.5,17.45,17.5,843800.0,8.6063,8.6309,8.6063,8.6309,843800.0
2008-06-30 14:50:00,17.5,17.5,17.46,17.46,577500.0,8.6309,8.6309,8.6112,8.6112,577500.0
2008-06-30 15:00:00,17.46,17.48,17.46,17.47,673400.0,8.6112,8.621,8.6112,8.6161,673400.0
2008-06-30 15:10:00,17.47,17.51,17.47,17.5,790600.0,8.6161,8.6358,8.6161,8.6309,790600.0
2008-06-30 15:20:00,17.5,17.53,17.49,17.49,769200.0,8.6309,8.6457,8.626,8.626,769200.0
2008-06-30 15:30:00,17.5,17.5,17.45,17.47,1236400.0,8.6309,8.6309,8.6063,8.6161,1236400.0
2008-06-30 15:40:00,17.47,17.56,17.47,17.56,3130200.0,8.6161,8.6605,8.6161,8.6605,3130200.0
2008-06-30 15:50:00,17.56,17.61,17.45,17.47,5889000.0,8.6605,8.6852,8.6063,8.6161,5889000.0
2008-07-01 09:30:00,17.43,17.45,17.36,17.4,2770800.0,8.5964,8.6063,8.5619,8.5816,2770800.0
2008-07-01 09:40:00,17.4,17.46,17.38,17.46,1179100.0,8.5816,8.6112,8.5717,8.6112,1179100.0
2008-07-01 09:50:00,17.46,17.5,17.44,17.5,1236900.0,8.6112,8.6309,8.6013,8.6309,1236900.0
2008-07-01 10:00:00,17.5,17.66,17.5,17.64,2213500.0,8.6309,8.7098,8.6309,8.7,2213500.0
2008-07-01 10:10:00,17.64,17.65,17.58,17.58,1535100.0,8.7,8.7049,8.6704,8.6704,1535100.0
2008-07-01 10:20:00,17.59,17.69,17.58,17.68,974100.0,8.6753,8.7246,8.6704,8.7197,974100.0
2008-07-01 10:30:00,17.68,17.74,17.67,17.72,1563500.0,8.7197,8.7493,8.7148,8.7394,1563500.0
2008-07-01 10:40:00,17.72,17.77,17.68,17.76,825500.0,8.7394,8.7641,8.7197,8.7591,825500.0
2008-07-01 10:50:00,17.76,17.76,17.66,17.71,1479700.0,8.7591,8.7591,8.7098,8.7345,1479700.0
2008-07-01 11:00:00,17.72,17.76,17.71,17.71,967800.0,8.7394,8.7591,8.7345,8.7345,967800.0
2008-07-01 11:10:00,17.71,17.73,17.7,17.72,847700.0,8.7345,8.7443,8.7296,8.7394,847700.0
2008-07-01 11:20:00,17.72,17.75,17.7,17.7,732100.0,8.7394,8.7542,8.7296,8.7296,732100.0
2008-07-01 11:30:00,17.71,17.73,17.69,17.69,874200.0,8.7345,8.7443,8.7246,8.7246,874200.0
2008-07-01 11:40:00,17.7,17.72,17.67,17.71,863600.0,8.7296,8.7394,8.7148,8.7345,863600.0
2008-07-01 11:50:00,17.72,17.72,17.63,17.64,1138400.0,8.7394,8.7394,8.695,8.7,1138400.0
2008-07-01 12:00:00,17.65,17.67,17.63,17.64,1082600.0,8.7049,8.7148,8.695,8.7,1082600.0
2008-07-01 12:10:00,17.65,17.67,17.59,17.62,1674200.0,8.7049,8.7148,8.6753,8.6901,1674200.0
2008-07-01 12:20:00,17.62,17.63,17.57,17.62,968500.0,8.6901,8.695,8.6654,8.6901,968500.0
2008-07-01 12:30:00,17.62,17.66,17.61,17.63,719800.0,8.6901,8.7098,8.6852,8.695,719800.0
2008-07-01 12:40:00,17.62,17.65,17.57,17.64,877000.0,8.6901,8.7049,8.6654,8.7,877000.0
2008-07-01 12:50:00,17.63,17.66,17.61,17.63,646500.0,8.695,8.7098,8.6852,8.695,646500.0
2008-07-01 13:00:00,17.63,17.63,17.54,17.55,1400300.0,8.695,8.695,8.6506,8.6556,1400300.0
2008-07-01 13:10:00,17.54,17.6,17.54,17.58,736000.0,8.6506,8.6802,8.6506,8.6704,736000.0
2008-07-01 13:20:00,17.58,17.63,17.58,17.59,750700.0,8.6704,8.695,8.6704,8.6753,750700.0
2008-07-01 13:30:00,17.59,17.59,17.53,17.54,990500.0,8.6753,8.6753,8.6457,8.6506,990500.0
2008-07-01 13:40:00,17.53,17.54,17.48,17.5,2024800.0,8.6457,8.6506,8.621,8.6309,2024800.0
2008-07-01 13:50:00,17.5,17.53,17.48,17.52,1741300.0,8.6309,8.6457,8.621,8.6408,1741300.0
2008-07-01 14:00:00,17.52,17.58,17.52,17.57,1052100.0,8.6408,8.6704,8.6408,8.6654,1052100.0
2008-07-01 14:10:00,17.57,17.64,17.56,17.56,1118500.0,8.6654,8.7,8.6605,8.6605,1118500.0
2008-07-01 14:20:00,17.56,17.59,17.53,17.54,1020800.0,8.6605,8.6753,8.6457,8.6506,1020800.0
2008-07-01 14:30:00,17.54,17.54,17.5,17.52,736600.0,8.6506,8.6506,8.6309,8.6408,736600.0
2008-07-01 14:40:00,17.52,17.63,17.51,17.61,1507600.0,8.6408,8.695,8.6358,8.6852,1507600.0
2008-07-01 14:50:00,17.62,17.64,17.59,17.59,771000.0,8.6901,8.7,8.6753,8.6753,771000.0
2008-07-01 15:00:00,17.59,17.6,17.56,17.58,957600.0,8.6753,8.6802,8.6605,8.6704,957600.0
2008-07-01 15:10:00,17.58,17.63,17.56,17.59,993100.0,8.6704,8.695,8.6605,8.6753,993100.0
2008-07-01 15:20:00,17.58,17.64,17.4,17.62,932700.0,8.6704,8.7,8.5816,8.6901,932700.0
2008-07-01 15:30:00,17.62,17.67,17.61,17.65,1816800.0,8.6901,8.7148,8.6852,8.7049,1816800.0
2008-07-01 15:40:00,17.65,17.67,17.61,17.66,2152900.0,8.7049,8.7148,8.6852,8.7098,2152900.0
2008-07-01 15:50:00,17.66,17.75,17.65,17.74,3179600.0,8.7098,8.7542,8.7049,8.7493,3179600.0
2008-07-02 09:30:00,17.84,17.86,17.66,17.67,1770700.0,8.7986,8.8085,8.7098,8.7148,1770700.0
2008-07-02 09:40:00,17.68,17.7,17.64,17.67,939100.0,8.7197,8.7296,8.7,8.7148,939100.0
2008-07-02 09:50:00,17.68,17.79,17.67,17.77,1144500.0,8.7197,8.7739,8.7148,8.7641,1144500.0
2008-07-02 10:00:00,17.76,17.81,17.72,17.76,1096800.0,8.7591,8.7838,8.7394,8.7591,1096800.0
2008-07-02 10:10:00,17.76,17.77,17.69,17.75,1511900.0,8.7591,8.7641,8.7246,8.7542,1511900.0
2008-07-02 10:20:00,17.76,17.76,17.69,17.73,1026800.0,8.7591,8.7591,8.7246,8.7443,1026800.0
2008-07-02 10:30:00,17.73,17.77,17.72,17.74,1194400.0,8.7443,8.7641,8.7394,8.7493,1194400.0
2008-07-02 10:40:00,17.74,17.75,17.72,17.75,825500.0,8.7493,8.7542,8.7394,8.7542,825500.0
2008-07-02 10:50:00,17.75,17.8,17.75,17.79,784900.0,8.7542,8.7789,8.7542,8.7739,784900.0
2008-07-02 11:00:00,17.79,17.79,17.76,17.79,759300.0,8.7739,8.7739,8.7591,8.7739,759300.0
2008-07-02 11:10:00,17.79,17.8,17.77,17.79,793800.0,8.7739,8.7789,8.7641,8.7739,793800.0
2008-07-02 11:20:00,17.79,17.82,17.7,17.72,1278600.0,8.7739,8.7887,8.7296,8.7394,1278600.0
2008-07-02 11:30:00,17.72,17.78,17.69,17.77,1721000.0,8.7394,8.769,8.7246,8.7641,1721000.0
2008-07-02 11:40:00,17.77,17.82,17.76,17.78,1612500.0,8.7641,8.7887,8.7591,8.769,1612500.0
2008-07-02 11:50:00,17.77,17.81,17.76,17.78,639900.0,8.7641,8.7838,8.7591,8.769,639900.0
2008-07-02 12:00:00,17.78,17.82,17.78,17.82,542700.0,8.769,8.7887,8.769,8.7887,542700.0
2008-07-02 12:10:00,17.82,17.83,17.77,17.77,325400.0,8.7887,8.7937,8.7641,8.7641,325400.0
2008-07-02 12:20:00,17.77,17.78,17.71,17.73,768400.0,8.7641,8.769,8.7345,8.7443,768400.0
2008-07-02 12:30:00,17.72,17.78,17.72,17.78,463300.0,8.7394,8.769,8.7394,8.769,463300.0
2008-07-02 12:40:00,17.78,17.8,17.75,17.77,483700.0,8.769,8.7789,8.7542,8.7641,483700.0
2008-07-02 12:50:00,17.76,17.79,17.75,17.76,408300.0,8.7591,8.7739,8.7542,8.7591,408300.0
2008-07-02 13:00:00,17.76,17.78,17.74,17.74,520300.0,8.7591,8.769,8.7493,8.7493,520300.0
2008-07-02 13:10:00,17.75,17.75,17.73,17.73,160100.0,8.7542,8.7542,8.7443,8.7443,160100.0
2008-07-02 13:20:00,17.73,17.75,17.73,17.73,571500.0,8.7443,8.7542,8.7443,8.7443,571500.0
2008-07-02 13:30:00,17.73,17.76,17.73,17.76,319000.0,8.7443,8.7591,8.7443,8.7591,319000.0
2008-07-02 13:40:00,17.76,17.77,17.73,17.74,537100.0,8.7591,8.7641,8.7443,8.7493,537100.0
2008-07-02 13:50:00,17.75,17.79,17.74,17.77,636500.0,8.7542,8.7739,8.7493,8.7641,636500.0
2008-07-02 14:00:00,17.77,17.78,17.75,17.75,488600.0,8.7641,8.769,8.7542,8.7542,488600.0
2008-07-02 14:10:00,17.75,17.77,17.75,17.77,507400.0,8.7542,8.7641,8.7542,8.7641,507400.0
2008-07-02 14:20:00,17.76,17.77,17.71,17.71,756200.0,8.7591,8.7641,8.7345,8.7345,756200.0
2008-07-02 14:30:00,17.71,17.73,17.7,17.72,915100.0,8.7345,8.7443,8.7296,8.7394,915100.0
2008-07-02 14:40:00,17.72,17.76,17.72,17.75,602300.0,8.7394,8.7591,8.7394,8.7542,602300.0
2008-07-02 14:50:00,17.75,17.76,17.72,17.73,745700.0,8.7542,8.7591,8.7394,8.7443,745700.0
2008-07-02 15:00:00,17.74,17.76,17.7,17.71,866300.0,8.7493,8.7591,8.7296,8.7345,866300.0
2008-07-02 15:10:00,17.71,17.75,17.7,17.72,749400.0,8.7345,8.7542,8.7296,8.7394,749400.0
2008-07-02 15:20:00,17.72,17.75,17.69,17.72,1239200.0,8.7394,8.7542,8.7246,8.7394,1239200.0
2008-07-02 15:30:00,17.71,17.72,17.64,17.67,1492500.0,8.7345,8.7394,8.7,8.7148,1492500.0
2008-07-02 15:40:00,17.68,17.68,17.62,17.62,1274000.0,8.7197,8.7197,8.6901,8.6901,1274000.0
2008-07-02 15:50:00,17.62,17.65,17.6,17.62,3278400.0,8.6901,8.7049,8.6802,8.6901,3278400.0
2008-07-03 08:00:00,17.6,17.6,17.6,17.6,100.0,8.6802,8.6802,8.6802,8.6802,100.0
2008-07-03 08:10:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:20:00,17.6,17.6,17.6,17.6,0.0,8.6802,8.6802,8.6802,8.6802,0.0
2008-07-03 08:30:00,17.75,17.8,17.66,17.66,2700.0,8.7542,8.7789,8.7098,8.7098,2700.0
2008-07-03 08:40:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 08:50:00,17.66,17.66,17.66,17.66,0.0,8.7098,8.7098,8.7098,8.7098,0.0
2008-07-03 09:00:00,17.77,17.78,17.77,17.78,2600.0,8.7641,8.769,8.7641,8.769,2600.0
2008-07-03 09:10:00,17.78,17.78,17.78,17.78,500.0,8.769,8.769,8.769,8.769,500.0
2008-07-03 09:20:00,17.78,17.78,17.73,17.73,4400.0,8.769,8.769,8.7443,8.7443,4400.0
2008-07-03 09:30:00,17.77,17.87,17.73,17.73,1341100.0,8.7641,8.8134,8.7443,8.7443,1341100.0
2008-07-03 09:40:00,17.74,17.8,17.71,17.76,1172000.0,8.7493,8.7789,8.7345,8.7591,1172000.0
2008-07-03 09:50:00,17.77,17.77,17.68,17.72,845900.0,8.7641,8.7641,8.7197,8.7394,845900.0
2008-07-03 10:00:00,17.72,17.75,17.61,17.69,1539400.0,8.7394,8.7542,8.6852,8.7246,1539400.0
2008-07-03 10:10:00,17.69,17.74,17.66,17.7,1094100.0,8.7246,8.7493,8.7098,8.7296,1094100.0
2008-07-03 10:20:00,17.7,17.72,17.66,17.72,774500.0,8.7296,8.7394,8.7098,8.7394,774500.0
2008-07-03 10:30:00,17.72,17.73,17.66,17.69,786300.0,8.7394,8.7443,8.7098,8.7246,786300.0
2008-07-03 10:40:00,17.68,17.71,17.68,17.7,866000.0,8.7197,8.7345,8.7197,8.7296,866000.0
2008-07-03 10:50:00,17.7,17.7,17.6,17.6,1103500.0,8.7296,8.7296,8.6802,8.6802,1103500.0
2008-07-03 11:00:00,17.6,17.66,17.6,17.64,1092800.0,8.6802,8.7098,8.6802,8.7,1092800.0
2008-07-03 11:10:00,17.63,17.7,17.62,17.69,876100.0,8.695,8.7296,8.6901,8.7246,876100.0
2008-07-03 11:20:00,17.69,17.73,17.66,17.72,644600.0,8.7246,8.7443,8.7098,8.7394,644600.0
2008-07-03 11:30:00,17.73,17.74,17.66,17.73,729000.0,8.7443,8.7493,8.7098,8.7443,729000.0
2008-07-03 11:40:00,17.73,17.73,17.69,17.72,675300.0,8.7443,8.7443,8.7246,8.7394,675300.0
2008-07-03 11:50:00,17.72,17.73,17.69,17.72,532500.0,8.7394,8.7443,8.7246,8.7394,532500.0
2008-07-03 12:00:00,17.72,17.75,17.69,17.69,1066400.0,8.7394,8.7542,8.7246,8.7246,1066400.0
2008-07-03 12:10:00,17.69,17.72,17.68,17.7,492100.0,8.7246,8.7394,8.7197,8.7296,492100.0
2008-07-03 12:20:00,17.7,17.71,17.67,17.69,693400.0,8.7296,8.7345,8.7148,8.7246,693400.0
2008-07-03 12:30:00,17.68,17.71,17.67,17.7,946900.0,8.7197,8.7345,8.7148,8.7296,946900.0
2008-07-03 12:40:00,17.69,17.76,17.69,17.75,851800.0,8.7246,8.7591,8.7246,8.7542,851800.0
2008-07-03 12:50:00,17.76,17.76,17.72,17.73,2120500.0,8.7591,8.7591,8.7394,8.7443,2120500.0
2008-07-07 09:30:00,17.8,17.89,17.75,17.76,2190000.0,8.7789,8.8233,8.7542,8.7591,2190000.0
2008-07-07 09:40:00,17.75,17.82,17.75,17.8,1134600.0,8.7542,8.7887,8.7542,8.7789,1134600.0
2008-07-07 09:50:00,17.81,17.81,17.71,17.73,1864700.0,8.7838,8.7838,8.7345,8.7443,1864700.0
2008-07-07 10:00:00,17.73,17.75,17.71,17.72,822100.0,8.7443,8.7542,8.7345,8.7394,822100.0
2008-07-07 10:10:00,17.71,17.72,17.63,17.63,1685300.0,8.7345,8.7394,8.695,8.695,1685300.0
2008-07-07 10:20:00,17.64,17.66,17.62,17.64,1172500.0,8.7,8.7098,8.6901,8.7,1172500.0
2008-07-07 10:30:00,17.64,17.68,17.64,17.66,1437200.0,8.7,8.7197,8.7,8.7098,1437200.0
2008-07-07 10:40:00,17.66,17.66,17.61,17.61,1157100.0,8.7098,8.7098,8.6852,8.6852,1157100.0
2008-07-07 10:50:00,17.61,17.61,17.56,17.59,1029800.0,8.6852,8.6852,8.6605,8.6753,1029800.0
2008-07-07 11:00:00,17.6,17.64,17.59,17.63,1100400.0,8.6802,8.7,8.6753,8.695,1100400.0
2008-07-07 11:10:00,17.64,17.68,17.62,17.67,982100.0,8.7,8.7197,8.6901,8.7148,982100.0
2008-07-07 11:20:00,17.66,17.68,17.64,17.66,759900.0,8.7098,8.7197,8.7,8.7098,759900.0
2008-07-07 11:30:00,17.67,17.69,17.61,17.62,585000.0,8.7148,8.7246,8.6852,8.6901,585000.0
2008-07-07 11:40:00,17.63,17.63,17.58,17.59,515300.0,8.695,8.695,8.6704,8.6753,515300.0
2008-07-07 11:50:00,17.59,17.65,17.59,17.65,653300.0,8.6753,8.7049,8.6753,8.7049,653300.0
2008-07-07 12:00:00,17.64,17.66,17.6,17.62,704800.0,8.7,8.7098,8.6802,8.6901,704800.0
2008-07-07 12:10:00,17.62,17.63,17.57,17.58,756200.0,8.6901,8.695,8.6654,8.6704,756200.0
2008-07-07 12:20:00,17.57,17.58,17.46,17.46,1276800.0,8.6654,8.6704,8.6112,8.6112,1276800.0
2008-07-07 12:30:00,17.46,17.53,17.45,17.5,997000.0,8.6112,8.6457,8.6063,8.6309,997000.0
2008-07-07 12:40:00,17.5,17.53,17.46,17.48,542500.0,8.6309,8.6457,8.6112,8.621,542500.0
2008-07-07 12:50:00,17.48,17.52,17.42,17.42,706500.0,8.621,8.6408,8.5915,8.5915,706500.0
2008-07-07 13:00:00,17.42,17.43,17.36,17.4,886300.0,8.5915,8.5964,8.5619,8.5816,886300.0
2008-07-07 13:10:00,17.4,17.42,17.37,17.37,569900.0,8.5816,8.5915,8.5668,8.5668,569900.0
2008-07-07 13:20:00,17.37,17.38,17.32,17.33,739900.0,8.5668,8.5717,8.5421,8.5471,739900.0
2008-07-07 13:30:00,17.33,17.36,17.32,17.32,648400.0,8.5471,8.5619,8.5421,8.5421,648400.0
2008-07-07 13:40:00,17.32,17.34,17.3,17.34,731700.0,8.5421,8.552,8.5323,8.552,731700.0
2008-07-07 13:50:00,17.34,17.35,17.3,17.33,654300.0,8.552,8.5569,8.5323,8.5471,654300.0
2008-07-07 14:00:00,17.33,17.8,17.26,17.27,1309600.0,8.5471,8.7789,8.5125,8.5175,1309600.0
2008-07-07 14:10:00,17.27,17.34,17.26,17.29,1199500.0,8.5175,8.552,8.5125,8.5273,1199500.0
2008-07-07 14:20:00,17.28,17.34,17.27,17.33,993000.0,8.5224,8.552,8.5175,8.5471,993000.0
2008-07-07 14:30:00,17.33,17.37,17.32,17.33,699700.0,8.5471,8.5668,8.5421,8.5471,699700.0
2008-07-07 14:40:00,17.33,17.34,17.28,17.31,1402200.0,8.5471,8.552,8.5224,8.5372,1402200.0
2008-07-07 14:50:00,17.29,17.33,17.28,17.32,1169700.0,8.5273,8.5471,8.5224,8.5421,1169700.0
2008-07-07 15:00:00,17.33,17.36,17.31,17.35,1407900.0,8.5471,8.5619,8.5372,8.5569,1407900.0
2008-07-07 15:10:00,17.35,17.37,17.3,17.34,1751600.0,8.5569,8.5668,8.5323,8.552,1751600.0
2008-07-07 15:20:00,17.34,17.47,17.33,17.47,1218400.0,8.552,8.6161,8.5471,8.6161,1218400.0
2008-07-07 15:30:00,17.46,17.53,17.43,17.48,2314600.0,8.6112,8.6457,8.5964,8.621,2314600.0
2008-07-07 15:40:00,17.48,17.51,17.42,17.48,2174800.0,8.621,8.6358,8.5915,8.621,2174800.0
2008-07-07 15:50:00,17.48,17.5,17.37,17.38,2841500.0,8.621,8.6309,8.5668,8.5717,2841500.0
2008-07-08 09:30:00,17.47,17.59,17.46,17.59,1752700.0,8.6161,8.6753,8.6112,8.6753,1752700.0
2008-07-08 09:40:00,17.59,17.72,17.58,17.64,1796000.0,8.6753,8.7394,8.6704,8.7,1796000.0
2008-07-08 09:50:00,17.63,17.69,17.62,17.66,1315700.0,8.695,8.7246,8.6901,8.7098,1315700.0
2008-07-08 10:00:00,17.65,17.73,17.6,17.72,1520200.0,8.7049,8.7443,8.6802,8.7394,1520200.0
2008-07-08 10:10:00,17.73,17.75,17.67,17.74,1425000.0,8.7443,8.7542,8.7148,8.7493,1425000.0
2008-07-08 10:20:00,17.74,17.81,17.74,17.77,1741200.0,8.7493,8.7838,8.7493,8.7641,1741200.0
2008-07-08 10:30:00,17.77,17.82,17.71,17.75,1813000.0,8.7641,8.7887,8.7345,8.7542,1813000.0
2008-07-08 10:40:00,17.74,17.76,17.71,17.73,1226400.0,8.7493,8.7591,8.7345,8.7443,1226400.0
2008-07-08 10:50:00,17.74,17.74,17.7,17.71,819900.0,8.7493,8.7493,8.7296,8.7345,819900.0
2008-07-08 11:00:00,17.71,17.74,17.7,17.74,942300.0,8.7345,8.7493,8.7296,8.7493,942300.0
2008-07-08 11:10:00,17.73,17.78,17.73,17.73,924300.0,8.7443,8.769,8.7443,8.7443,924300.0
2008-07-08 11:20:00,17.73,17.84,17.73,17.84,865900.0,8.7443,8.7986,8.7443,8.7986,865900.0
2008-07-08 11:30:00,17.84,17.84,17.79,17.83,1124500.0,8.7986,8.7986,8.7739,8.7937,1124500.0
2008-07-08 11:40:00,17.84,17.93,17.83,17.91,2016300.0,8.7986,8.843,8.7937,8.8331,2016300.0
2008-07-08 11:50:00,17.91,17.93,17.88,17.92,1322000.0,8.8331,8.843,8.8183,8.8381,1322000.0
2008-07-08 12:00:00,17.91,17.95,17.88,17.91,1373500.0,8.8331,8.8529,8.8183,8.8331,1373500.0
2008-07-08 12:10:00,17.9,17.92,17.87,17.9,1127000.0,8.8282,8.8381,8.8134,8.8282,1127000.0
2008-07-08 12:20:00,17.91,18.02,17.9,17.99,1938600.0,8.8331,8.8874,8.8282,8.8726,1938600.0
2008-07-08 12:30:00,17.99,18.03,17.98,18.02,1102800.0,8.8726,8.8923,8.8676,8.8874,1102800.0
2008-07-08 12:40:00,18.02,18.02,17.97,18.0,976900.0,8.8874,8.8874,8.8627,8.8775,976900.0
2008-07-08 12:50:00,18.0,18.04,17.99,18.03,701000.0,8.8775,8.8972,8.8726,8.8923,701000.0
2008-07-08 13:00:00,18.04,18.07,18.02,18.05,1162700.0,8.8972,8.912,8.8874,8.9022,1162700.0
2008-07-08 13:10:00,18.05,18.08,18.01,18.03,1008400.0,8.9022,8.917,8.8824,8.8923,1008400.0
2008-07-08 13:20:00,18.02,18.05,17.99,18.03,1217700.0,8.8874,8.9022,8.8726,8.8923,1217700.0
2008-07-08 13:30:00,18.03,18.03,17.98,17.98,1012400.0,8.8923,8.8923,8.8676,8.8676,1012400.0
2008-07-08 13:40:00,17.98,18.0,17.98,17.99,1063500.0,8.8676,8.8775,8.8676,8.8726,1063500.0
2008-07-08 13:50:00,17.98,18.0,17.98,17.99,1026300.0,8.8676,8.8775,8.8676,8.8726,1026300.0
2008-07-08 14:00:00,17.98,17.99,17.95,17.99,855700.0,8.8676,8.8726,8.8529,8.8726,855700.0
2008-07-08 14:10:00,17.99,18.0,17.98,17.98,960300.0,8.8726,8.8775,8.8676,8.8676,960300.0
2008-07-08 14:20:00,17.99,18.03,17.98,18.01,1654000.0,8.8726,8.8923,8.8676,8.8824,1654000.0
2008-07-08 14:30:00,18.02,18.08,18.01,18.04,1455700.0,8.8874,8.917,8.8824,8.8972,1455700.0
2008-07-08 14:40:00,18.03,18.1,18.03,18.07,1336800.0,8.8923,8.9268,8.8923,8.912,1336800.0
2008-07-08 14:50:00,18.07,18.09,18.03,18.05,1070500.0,8.912,8.9219,8.8923,8.9022,1070500.0
2008-07-08 15:00:00,18.06,18.1,18.01,18.1,1533100.0,8.9071,8.9268,8.8824,8.9268,1533100.0
2008-07-08 15:10:00,18.1,18.12,18.09,18.11,1294500.0,8.9268,8.9367,8.9219,8.9318,1294500.0
2008-07-08 15:20:00,18.11,18.17,18.1,18.17,2155300.0,8.9318,8.9614,8.9268,8.9614,2155300.0
2008-07-08 15:30:00,18.17,18.18,18.11,18.14,2680100.0,8.9614,8.9663,8.9318,8.9466,2680100.0
2008-07-08 15:40:00,18.15,18.17,18.12,18.13,2932300.0,8.9515,8.9614,8.9367,8.9416,2932300.0
2008-07-08 15:50:00,18.14,18.22,18.13,18.21,4078600.0,8.9466,8.986,8.9416,8.9811,4078600.0
2008-07-09 09:30:00,18.33,18.42,18.25,18.28,2266500.0,9.0403,9.0847,9.0008,9.0156,2266500.0
2008-07-09 09:40:00,18.28,18.31,18.23,18.27,1764300.0,9.0156,9.0304,8.9909,9.0107,1764300.0
2008-07-09 09:50:00,18.27,18.39,18.25,18.37,1847200.0,9.0107,9.0699,9.0008,9.06,1847200.0
2008-07-09 10:00:00,18.36,18.37,18.28,18.35,1113200.0,9.0551,9.06,9.0156,9.0501,1113200.0
2008-07-09 10:10:00,18.36,18.48,18.34,18.46,1879500.0,9.0551,9.1142,9.0452,9.1044,1879500.0
2008-07-09 10:20:00,18.46,18.5,18.44,18.47,1539200.0,9.1044,9.1241,9.0945,9.1093,1539200.0
2008-07-09 10:30:00,18.47,18.48,18.35,18.37,1477500.0,9.1093,9.1142,9.0501,9.06,1477500.0
2008-07-09 10:40:00,18.37,18.39,18.32,18.34,1030600.0,9.06,9.0699,9.0353,9.0452,1030600.0
2008-07-09 10:50:00,18.34,18.45,18.33,18.44,1082200.0,9.0452,9.0994,9.0403,9.0945,1082200.0
2008-07-09 11:00:00,18.44,18.5,18.42,18.49,1770300.0,9.0945,9.1241,9.0847,9.1192,1770300.0
2008-07-09 11:10:00,18.48,18.52,18.44,18.5,2083300.0,9.1142,9.134,9.0945,9.1241,2083300.0
2008-07-09 11:20:00,18.49,18.57,18.47,18.56,1320000.0,9.1192,9.1586,9.1093,9.1537,1320000.0
2008-07-09 11:30:00,18.56,18.57,18.5,18.51,1186000.0,9.1537,9.1586,9.1241,9.129,1186000.0
2008-07-09 11:40:00,18.52,18.56,18.47,18.48,1584100.0,9.134,9.1537,9.1093,9.1142,1584100.0
2008-07-09 11:50:00,18.48,18.5,18.44,18.48,699100.0,9.1142,9.1241,9.0945,9.1142,699100.0
2008-07-09 12:00:00,18.47,18.51,18.45,18.48,1112300.0,9.1093,9.129,9.0994,9.1142,1112300.0
2008-07-09 12:10:00,18.48,18.52,18.47,18.5,668200.0,9.1142,9.134,9.1093,9.1241,668200.0
2008-07-09 12:20:00,18.51,18.54,18.47,18.48,567800.0,9.129,9.1438,9.1093,9.1142,567800.0
2008-07-09 12:30:00,18.48,18.48,18.34,18.36,785000.0,9.1142,9.1142,9.0452,9.0551,785000.0
2008-07-09 12:40:00,18.37,18.37,18.29,18.3,854200.0,9.06,9.06,9.0205,9.0255,854200.0
2008-07-09 12:50:00,18.3,18.33,18.29,18.32,843200.0,9.0255,9.0403,9.0205,9.0353,843200.0
2008-07-09 13:00:00,18.32,18.33,18.2,18.23,1064200.0,9.0353,9.0403,8.9761,8.9909,1064200.0
2008-07-09 13:10:00,18.23,18.26,18.22,18.24,641300.0,8.9909,9.0057,8.986,8.9959,641300.0
2008-07-09 13:20:00,18.24,18.26,18.22,18.24,539500.0,8.9959,9.0057,8.986,8.9959,539500.0
2008-07-09 13:30:00,18.24,18.27,18.19,18.21,897500.0,8.9959,9.0107,8.9712,8.9811,897500.0
2008-07-09 13:40:00,18.2,18.23,18.19,18.22,402400.0,8.9761,8.9909,8.9712,8.986,402400.0
2008-07-09 13:50:00,18.22,18.23,18.17,18.22,969500.0,8.986,8.9909,8.9614,8.986,969500.0
2008-07-09 14:00:00,18.22,18.24,18.16,18.2,1300500.0,8.986,8.9959,8.9564,8.9761,1300500.0
2008-07-09 14:10:00,18.2,18.21,18.15,18.15,637500.0,8.9761,8.9811,8.9515,8.9515,637500.0
2008-07-09 14:20:00,18.15,18.2,18.15,18.16,1047400.0,8.9515,8.9761,8.9515,8.9564,1047400.0
2008-07-09 14:30:00,18.16,18.19,18.15,18.18,1150900.0,8.9564,8.9712,8.9515,8.9663,1150900.0
2008-07-09 14:40:00,18.18,18.19,18.16,18.18,624300.0,8.9663,8.9712,8.9564,8.9663,624300.0
2008-07-09 14:50:00,18.19,18.19,18.12,18.14,1175600.0,8.9712,8.9712,8.9367,8.9466,1175600.0
2008-07-09 15:00:00,18.14,18.15,18.02,18.03,1567100.0,8.9466,8.9515,8.8874,8.8923,1567100.0
2008-07-09 15:10:00,18.03,18.08,18.03,18.05,851900.0,8.8923,8.917,8.8923,8.9022,851900.0
2008-07-09 15:20:00,18.04,18.11,18.04,18.1,1292000.0,8.8972,8.9318,8.8972,8.9268,1292000.0
2008-07-09 15:30:00,18.09,18.11,18.08,18.08,1008000.0,8.9219,8.9318,8.917,8.917,1008000.0
2008-07-09 15:40:00,18.08,18.09,18.0,18.01,1953200.0,8.917,8.9219,8.8775,8.8824,1953200.0
2008-07-09 15:50:00,18.0,18.1,18.0,18.03,3860300.0,8.8775,8.9268,8.8775,8.8923,3860300.0
2008-07-10 09:30:00,18.15,18.25,18.1,18.2,3205700.0,8.9515,9.0008,8.9268,8.9761,3205700.0
2008-07-10 09:40:00,18.2,18.36,18.2,18.28,1658600.0,8.9761,9.0551,8.9761,9.0156,1658600.0
2008-07-10 09:50:00,18.27,18.3,18.2,18.26,1735300.0,9.0107,9.0255,8.9761,9.0057,1735300.0
2008-07-10 10:00:00,18.26,18.29,18.19,18.25,2819500.0,9.0057,9.0205,8.9712,9.0008,2819500.0
2008-07-10 10:10:00,18.25,18.28,18.13,18.17,2302700.0,9.0008,9.0156,8.9416,8.9614,2302700.0
2008-07-10 10:20:00,18.17,18.21,18.02,18.04,1465300.0,8.9614,8.9811,8.8874,8.8972,1465300.0
2008-07-10 10:30:00,18.04,18.1,18.02,18.09,1082900.0,8.8972,8.9268,8.8874,8.9219,1082900.0
2008-07-10 10:40:00,18.1,18.14,18.01,18.01,1410400.0,8.9268,8.9466,8.8824,8.8824,1410400.0
2008-07-10 10:50:00,18.01,18.03,17.91,17.91,1021000.0,8.8824,8.8923,8.8331,8.8331,1021000.0
2008-07-10 11:00:00,17.92,17.96,17.88,17.93,1651900.0,8.8381,8.8578,8.8183,8.843,1651900.0
2008-07-10 11:10:00,17.94,18.07,17.93,18.01,1421600.0,8.8479,8.912,8.843,8.8824,1421600.0
2008-07-10 11:20:00,18.01,18.02,17.95,17.99,664200.0,8.8824,8.8874,8.8529,8.8726,664200.0
2008-07-10 11:30:00,17.99,18.13,17.98,18.1,1242100.0,8.8726,8.9416,8.8676,8.9268,1242100.0
2008-07-10 11:40:00,18.1,18.13,18.08,18.08,494600.0,8.9268,8.9416,8.917,8.917,494600.0
2008-07-10 11:50:00,18.08,18.13,18.08,18.12,445700.0,8.917,8.9416,8.917,8.9367,445700.0
2008-07-10 12:00:00,18.13,18.14,18.09,18.09,732500.0,8.9416,8.9466,8.9219,8.9219,732500.0
2008-07-10 12:10:00,18.09,18.14,18.09,18.13,434300.0,8.9219,8.9466,8.9219,8.9416,434300.0
2008-07-10 12:20:00,18.12,18.13,18.07,18.1,560300.0,8.9367,8.9416,8.912,8.9268,560300.0
2008-07-10 12:30:00,18.1,18.12,18.02,18.04,817600.0,8.9268,8.9367,8.8874,8.8972,817600.0
2008-07-10 12:40:00,18.03,18.06,17.99,18.0,709500.0,8.8923,8.9071,8.8726,8.8775,709500.0
2008-07-10 12:50:00,18.0,18.01,17.94,17.99,660000.0,8.8775,8.8824,8.8479,8.8726,660000.0
2008-07-10 13:00:00,17.98,18.05,17.98,18.03,864600.0,8.8676,8.9022,8.8676,8.8923,864600.0
2008-07-10 13:10:00,18.03,18.13,18.02,18.12,855600.0,8.8923,8.9416,8.8874,8.9367,855600.0
2008-07-10 13:20:00,18.12,18.15,18.1,18.14,876200.0,8.9367,8.9515,8.9268,8.9466,876200.0
2008-07-10 13:30:00,18.14,18.2,18.13,18.14,780500.0,8.9466,8.9761,8.9416,8.9466,780500.0
2008-07-10 13:40:00,18.15,18.16,18.12,18.14,369100.0,8.9515,8.9564,8.9367,8.9466,369100.0
2008-07-10 13:50:00,18.14,18.15,18.07,18.08,591400.0,8.9466,8.9515,8.912,8.917,591400.0
2008-07-10 14:00:00,18.08,18.09,18.06,18.07,300700.0,8.917,8.9219,8.9071,8.912,300700.0
2008-07-10 14:10:00,18.07,18.08,17.99,18.01,877300.0,8.912,8.917,8.8726,8.8824,877300.0
2008-07-10 14:20:00,18.01,18.03,17.89,17.91,1018900.0,8.8824,8.8923,8.8233,8.8331,1018900.0
2008-07-10 14:30:00,17.91,17.97,17.89,17.93,842200.0,8.8331,8.8627,8.8233,8.843,842200.0
2008-07-10 14:40:00,17.94,17.95,17.88,17.89,557400.0,8.8479,8.8529,8.8183,8.8233,557400.0
2008-07-10 14:50:00,17.9,17.92,17.84,17.91,1136000.0,8.8282,8.8381,8.7986,8.8331,1136000.0
2008-07-10 15:00:00,17.91,18.0,17.9,17.98,872700.0,8.8331,8.8775,8.8282,8.8676,872700.0
2008-07-10 15:10:00,17.98,18.06,17.96,17.96,1037500.0,8.8676,8.9071,8.8578,8.8578,1037500.0
2008-07-10 15:20:00,17.97,18.04,17.95,17.97,865200.0,8.8627,8.8972,8.8529,8.8627,865200.0
2008-07-10 15:30:00,17.98,17.99,17.89,17.94,1239300.0,8.8676,8.8726,8.8233,8.8479,1239300.0
2008-07-10 15:40:00,17.95,18.0,17.92,17.98,1376600.0,8.8529,8.8775,8.8381,8.8676,1376600.0
2008-07-10 15:50:00,17.97,18.08,17.92,18.05,2351200.0,8.8627,8.917,8.8381,8.9022,2351200.0
2008-07-11 09:30:00,17.94,18.0,17.8,17.89,1692800.0,8.8479,8.8775,8.7789,8.8233,1692800.0
2008-07-11 09:40:00,17.88,18.03,17.82,17.98,2075500.0,8.8183,8.8923,8.7887,8.8676,2075500.0
2008-07-11 09:50:00,17.98,18.05,17.93,17.94,2150600.0,8.8676,8.9022,8.843,8.8479,2150600.0
2008-07-11 10:00:00,17.94,17.97,17.89,17.97,874800.0,8.8479,8.8627,8.8233,8.8627,874800.0
2008-07-11 10:10:00,17.97,18.01,17.95,17.97,1695900.0,8.8627,8.8824,8.8529,8.8627,1695900.0
2008-07-11 10:20:00,17.97,18.0,17.76,17.84,1966200.0,8.8627,8.8775,8.7591,8.7986,1966200.0
2008-07-11 10:30:00,17.85,17.9,17.78,17.79,1194700.0,8.8035,8.8282,8.769,8.7739,1194700.0
2008-07-11 10:40:00,17.78,17.85,17.76,17.85,841300.0,8.769,8.8035,8.7591,8.8035,841300.0
2008-07-11 10:50:00,17.85,17.9,17.81,17.89,1383700.0,8.8035,8.8282,8.7838,8.8233,1383700.0
2008-07-11 11:00:00,17.89,17.9,17.85,17.89,616500.0,8.8233,8.8282,8.8035,8.8233,616500.0
2008-07-11 11:10:00,17.89,17.94,17.84,17.89,888400.0,8.8233,8.8479,8.7986,8.8233,888400.0
2008-07-11 11:20:00,17.89,17.9,17.84,17.88,2073800.0,8.8233,8.8282,8.7986,8.8183,2073800.0
2008-07-11 11:30:00,17.88,17.9,17.84,17.85,1297900.0,8.8183,8.8282,8.7986,8.8035,1297900.0
2008-07-11 11:40:00,17.87,17.96,17.85,17.95,1633100.0,8.8134,8.8578,8.8035,8.8529,1633100.0
2008-07-11 11:50:00,17.95,17.98,17.91,17.97,955400.0,8.8529,8.8676,8.8331,8.8627,955400.0
2008-07-11 12:00:00,17.98,18.0,17.87,17.87,1219300.0,8.8676,8.8775,8.8134,8.8134,1219300.0
2008-07-11 12:10:00,17.87,17.88,17.81,17.85,1011300.0,8.8134,8.8183,8.7838,8.8035,1011300.0
2008-07-11 12:20:00,17.84,17.87,17.83,17.87,357300.0,8.7986,8.8134,8.7937,8.8134,357300.0
2008-07-11 12:30:00,17.86,17.87,17.81,17.82,421800.0,8.8085,8.8134,8.7838,8.7887,421800.0
2008-07-11 12:40:00,17.82,17.85,17.79,17.83,525700.0,8.7887,8.8035,8.7739,8.7937,525700.0
2008-07-11 12:50:00,17.84,17.84,17.76,17.77,873600.0,8.7986,8.7986,8.7591,8.7641,873600.0
2008-07-11 13:00:00,17.77,17.79,17.74,17.75,481800.0,8.7641,8.7739,8.7493,8.7542,481800.0
2008-07-11 13:10:00,17.74,17.82,17.71,17.82,645100.0,8.7493,8.7887,8.7345,8.7887,645100.0
2008-07-11 13:20:00,17.81,17.83,17.76,17.81,719100.0,8.7838,8.7937,8.7591,8.7838,719100.0
2008-07-11 13:30:00,17.81,17.81,17.73,17.75,1048000.0,8.7838,8.7838,8.7443,8.7542,1048000.0
2008-07-11 13:40:00,17.76,17.78,17.72,17.77,1838900.0,8.7591,8.769,8.7394,8.7641,1838900.0
2008-07-11 13:50:00,17.77,17.8,17.74,17.79,1061800.0,8.7641,8.7789,8.7493,8.7739,1061800.0
2008-07-11 14:00:00,17.79,17.82,17.76,17.76,1195300.0,8.7739,8.7887,8.7591,8.7591,1195300.0
2008-07-11 14:10:00,17.77,17.77,17.72,17.74,863700.0,8.7641,8.7641,8.7394,8.7493,863700.0
2008-07-11 14:20:00,17.74,17.74,17.69,17.71,815600.0,8.7493,8.7493,8.7246,8.7345,815600.0
2008-07-11 14:30:00,17.71,17.75,17.68,17.74,821400.0,8.7345,8.7542,8.7197,8.7493,821400.0
2008-07-11 14:40:00,17.74,17.88,17.73,17.88,1121800.0,8.7493,8.8183,8.7443,8.8183,1121800.0
2008-07-11 14:50:00,17.87,17.93,17.81,17.91,1347500.0,8.8134,8.843,8.7838,8.8331,1347500.0
2008-07-11 15:00:00,17.91,18.03,17.86,17.97,1522900.0,8.8331,8.8923,8.8085,8.8627,1522900.0
2008-07-11 15:10:00,17.98,17.99,17.81,17.82,1171400.0,8.8676,8.8726,8.7838,8.7887,1171400.0
2008-07-11 15:20:00,17.82,17.88,17.78,17.81,1075100.0,8.7887,8.8183,8.769,8.7838,1075100.0
2008-07-11 15:30:00,17.81,17.86,17.75,17.83,1330600.0,8.7838,8.8085,8.7542,8.7937,1330600.0
2008-07-11 15:40:00,17.82,17.84,17.77,17.8,1510400.0,8.7887,8.7986,8.7641,8.7789,1510400.0
2008-07-11 15:50:00,17.81,17.95,17.8,17.83,2767900.0,8.7838,8.8529,8.7789,8.7937,2767900.0
2008-07-14 09:30:00,18.02,18.1,17.88,18.01,1797900.0,8.8874,8.9268,8.8183,8.8824,1797900.0
2008-07-14 09:40:00,18.01,18.09,18.0,18.06,1605000.0,8.8824,8.9219,8.8775,8.9071,1605000.0
2008-07-14 09:50:00,18.06,18.08,17.97,17.99,1626600.0,8.9071,8.917,8.8627,8.8726,1626600.0
2008-07-14 10:00:00,17.99,17.99,17.9,17.92,1122500.0,8.8726,8.8726,8.8282,8.8381,1122500.0
2008-07-14 10:10:00,17.91,17.98,17.85,17.92,825400.0,8.8331,8.8676,8.8035,8.8381,825400.0
2008-07-14 10:20:00,17.92,17.94,17.84,17.88,984100.0,8.8381,8.8479,8.7986,8.8183,984100.0
2008-07-14 10:30:00,17.87,17.92,17.83,17.85,954000.0,8.8134,8.8381,8.7937,8.8035,954000.0
2008-07-14 10:40:00,17.84,17.86,17.78,17.79,519200.0,8.7986,8.8085,8.769,8.7739,519200.0
2008-07-14 10:50:00,17.79,17.84,17.75,17.84,768300.0,8.7739,8.7986,8.7542,8.7986,768300.0
2008-07-14 11:00:00,17.83,17.84,17.79,17.8,534000.0,8.7937,8.7986,8.7739,8.7789,534000.0
2008-07-14 11:10:00,17.8,17.85,17.78,17.8,726200.0,8.7789,8.8035,8.769,8.7789,726200.0
2008-07-14 11:20:00,17.8,17.82,17.76,17.8,349800.0,8.7789,8.7887,8.7591,8.7789,349800.0
2008-07-14 11:30:00,17.8,17.8,17.77,17.79,300300.0,8.7789,8.7789,8.7641,8.7739,300300.0
2008-07-14 11:40:00,17.78,17.83,17.78,17.8,612900.0,8.769,8.7937,8.769,8.7789,612900.0
2008-07-14 11:50:00,17.8,17.81,17.71,17.75,685000.0,8.7789,8.7838,8.7345,8.7542,685000.0
2008-07-14 12:00:00,17.75,17.77,17.71,17.74,616100.0,8.7542,8.7641,8.7345,8.7493,616100.0
2008-07-14 12:10:00,17.74,17.78,17.73,17.78,679900.0,8.7493,8.769,8.7443,8.769,679900.0
2008-07-14 12:20:00,17.77,17.8,17.75,17.78,262400.0,8.7641,8.7789,8.7542,8.769,262400.0
2008-07-14 12:30:00,17.79,17.82,17.71,17.72,798500.0,8.7739,8.7887,8.7345,8.7394,798500.0
2008-07-14 12:40:00,17.72,17.75,17.71,17.75,359500.0,8.7394,8.7542,8.7345,8.7542,359500.0
2008-07-14 12:50:00,17.74,17.75,17.7,17.7,473200.0,8.7493,8.7542,8.7296,8.7296,473200.0
2008-07-14 13:00:00,17.7,17.71,17.59,17.61,1368100.0,8.7296,8.7345,8.6753,8.6852,1368100.0
2008-07-14 13:10:00,17.61,17.69,17.61,17.69,734600.0,8.6852,8.7246,8.6852,8.7246,734600.0
2008-07-14 13:20:00,17.68,17.71,17.68,17.7,602100.0,8.7197,8.7345,8.7197,8.7296,602100.0
2008-07-14 13:30:00,17.7,17.73,17.68,17.73,277600.0,8.7296,8.7443,8.7197,8.7443,277600.0
2008-07-14 13:40:00,17.73,17.76,17.7,17.73,551500.0,8.7443,8.7591,8.7296,8.7443,551500.0
2008-07-14 13:50:00,17.72,17.74,17.66,17.69,894500.0,8.7394,8.7493,8.7098,8.7246,894500.0
2008-07-14 14:00:00,17.68,17.76,17.67,17.74,606300.0,8.7197,8.7591,8.7148,8.7493,606300.0
2008-07-14 14:10:00,17.75,17.78,17.74,17.76,1057600.0,8.7542,8.769,8.7493,8.7591,1057600.0
2008-07-14 14:20:00,17.75,17.76,17.71,17.72,751700.0,8.7542,8.7591,8.7345,8.7394,751700.0
2008-07-14 14:30:00,17.72,17.75,17.7,17.73,711200.0,8.7394,8.7542,8.7296,8.7443,711200.0
2008-07-14 14:40:00,17.72,17.73,17.68,17.69,515700.0,8.7394,8.7443,8.7197,8.7246,515700.0
2008-07-14 14:50:00,17.68,17.71,17.67,17.71,706400.0,8.7197,8.7345,8.7148,8.7345,706400.0
2008-07-14 15:00:00,17.71,17.71,17.69,17.7,302000.0,8.7345,8.7345,8.7246,8.7296,302000.0
2008-07-14 15:10:00,17.69,17.71,17.67,17.69,652900.0,8.7246,8.7345,8.7148,8.7246,652900.0
2008-07-14 15:20:00,17.68,17.78,17.67,17.73,1242300.0,8.7197,8.769,8.7148,8.7443,1242300.0
2008-07-14 15:30:00,17.72,17.79,17.72,17.76,1261400.0,8.7394,8.7739,8.7394,8.7591,1261400.0
2008-07-14 15:40:00,17.76,17.76,17.7,17.73,1839100.0,8.7591,8.7591,8.7296,8.7443,1839100.0
2008-07-14 15:50:00,17.72,17.73,17.6,17.63,2425100.0,8.7394,8.7443,8.6802,8.695,2425100.0
2008-07-15 09:30:00,17.52,17.71,17.51,17.59,3637500.0,8.6408,8.7345,8.6358,8.6753,3637500.0
2008-07-15 09:40:00,17.59,17.62,17.46,17.49,2554900.0,8.6753,8.6901,8.6112,8.626,2554900.0
2008-07-15 09:50:00,17.5,17.55,17.42,17.52,2227600.0,8.6309,8.6556,8.5915,8.6408,2227600.0
2008-07-15 10:00:00,17.52,17.52,17.37,17.47,2466200.0,8.6408,8.6408,8.5668,8.6161,2466200.0
2008-07-15 10:10:00,17.47,17.59,17.42,17.58,1994200.0,8.6161,8.6753,8.5915,8.6704,1994200.0
2008-07-15 10:20:00,17.57,17.6,17.43,17.45,1587500.0,8.6654,8.6802,8.5964,8.6063,1587500.0
2008-07-15 10:30:00,17.44,17.45,17.35,17.4,1694900.0,8.6013,8.6063,8.5569,8.5816,1694900.0
2008-07-15 10:40:00,17.4,17.42,17.34,17.4,1622900.0,8.5816,8.5915,8.552,8.5816,1622900.0
2008-07-15 10:50:00,17.4,17.42,17.36,17.38,2261000.0,8.5816,8.5915,8.5619,8.5717,2261000.0
2008-07-15 11:00:00,17.38,17.65,17.37,17.53,2032100.0,8.5717,8.7049,8.5668,8.6457,2032100.0
2008-07-15 11:10:00,17.54,17.58,17.49,17.55,2068700.0,8.6506,8.6704,8.626,8.6556,2068700.0
2008-07-15 11:20:00,17.56,17.61,17.49,17.49,1563400.0,8.6605,8.6852,8.626,8.626,1563400.0
2008-07-15 11:30:00,17.49,17.52,17.44,17.51,1182400.0,8.626,8.6408,8.6013,8.6358,1182400.0
2008-07-15 11:40:00,17.51,17.52,17.45,17.49,906600.0,8.6358,8.6408,8.6063,8.626,906600.0
2008-07-15 11:50:00,17.48,17.63,17.48,17.58,1448700.0,8.621,8.695,8.621,8.6704,1448700.0
2008-07-15 12:00:00,17.57,17.61,17.5,17.5,1327200.0,8.6654,8.6852,8.6309,8.6309,1327200.0
2008-07-15 12:10:00,17.5,17.54,17.48,17.52,936700.0,8.6309,8.6506,8.621,8.6408,936700.0
2008-07-15 12:20:00,17.52,17.55,17.5,17.55,741200.0,8.6408,8.6556,8.6309,8.6556,741200.0
2008-07-15 12:30:00,17.55,17.57,17.5,17.52,1381600.0,8.6556,8.6654,8.6309,8.6408,1381600.0
2008-07-15 12:40:00,17.52,17.58,17.51,17.53,919500.0,8.6408,8.6704,8.6358,8.6457,919500.0
2008-07-15 12:50:00,17.53,17.64,17.52,17.64,988600.0,8.6457,8.7,8.6408,8.7,988600.0
2008-07-15 13:00:00,17.63,17.7,17.62,17.7,1134900.0,8.695,8.7296,8.6901,8.7296,1134900.0
2008-07-15 13:10:00,17.7,17.71,17.63,17.65,841900.0,8.7296,8.7345,8.695,8.7049,841900.0
2008-07-15 13:20:00,17.65,17.67,17.58,17.6,872900.0,8.7049,8.7148,8.6704,8.6802,872900.0
2008-07-15 13:30:00,17.6,17.66,17.56,17.61,857400.0,8.6802,8.7098,8.6605,8.6852,857400.0
2008-07-15 13:40:00,17.61,17.69,17.61,17.69,465900.0,8.6852,8.7246,8.6852,8.7246,465900.0
2008-07-15 13:50:00,17.69,17.73,17.66,17.73,727200.0,8.7246,8.7443,8.7098,8.7443,727200.0
2008-07-15 14:00:00,17.73,17.74,17.65,17.7,717300.0,8.7443,8.7493,8.7049,8.7296,717300.0
2008-07-15 14:10:00,17.69,17.74,17.65,17.73,706400.0,8.7246,8.7493,8.7049,8.7443,706400.0
2008-07-15 14:20:00,17.72,17.74,17.69,17.72,863700.0,8.7394,8.7493,8.7246,8.7394,863700.0
2008-07-15 14:30:00,17.72,17.75,17.72,17.74,544300.0,8.7394,8.7542,8.7394,8.7493,544300.0
2008-07-15 14:40:00,17.73,17.75,17.7,17.73,588600.0,8.7443,8.7542,8.7296,8.7443,588600.0
2008-07-15 14:50:00,17.73,17.75,17.7,17.74,758900.0,8.7443,8.7542,8.7296,8.7493,758900.0
2008-07-15 15:00:00,17.74,17.81,17.73,17.77,1056100.0,8.7493,8.7838,8.7443,8.7641,1056100.0
2008-07-15 15:10:00,17.78,17.81,17.74,17.76,1152500.0,8.769,8.7838,8.7493,8.7591,1152500.0
2008-07-15 15:20:00,17.77,17.77,17.68,17.69,1074100.0,8.7641,8.7641,8.7197,8.7246,1074100.0
2008-07-15 15:30:00,17.7,17.71,17.62,17.62,1618100.0,8.7296,8.7345,8.6901,8.6901,1618100.0
2008-07-15 15:40:00,17.63,17.63,17.55,17.57,1916900.0,8.695,8.695,8.6556,8.6654,1916900.0
2008-07-15 15:50:00,17.57,17.65,17.56,17.58,2576800.0,8.6654,8.7049,8.6605,8.6704,2576800.0
2008-07-16 09:30:00,17.6,17.61,17.41,17.52,2482100.0,8.6802,8.6852,8.5865,8.6408,2482100.0
2008-07-16 09:40:00,17.52,17.71,17.51,17.7,1823900.0,8.6408,8.7345,8.6358,8.7296,1823900.0
2008-07-16 09:50:00,17.7,17.93,17.68,17.85,2292900.0,8.7296,8.843,8.7197,8.8035,2292900.0
2008-07-16 10:00:00,17.84,17.85,17.78,17.84,1310500.0,8.7986,8.8035,8.769,8.7986,1310500.0
2008-07-16 10:10:00,17.84,17.85,17.73,17.75,1421600.0,8.7986,8.8035,8.7443,8.7542,1421600.0
2008-07-16 10:20:00,17.73,17.83,17.65,17.83,1157300.0,8.7443,8.7937,8.7049,8.7937,1157300.0
2008-07-16 10:30:00,17.82,17.99,17.8,17.98,1956200.0,8.7887,8.8726,8.7789,8.8676,1956200.0
2008-07-16 10:40:00,17.98,18.07,17.97,18.03,2685000.0,8.8676,8.912,8.8627,8.8923,2685000.0
2008-07-16 10:50:00,18.03,18.07,17.99,18.03,1212600.0,8.8923,8.912,8.8726,8.8923,1212600.0
2008-07-16 11:00:00,18.03,18.05,17.95,17.97,896200.0,8.8923,8.9022,8.8529,8.8627,896200.0
2008-07-16 11:10:00,17.98,18.0,17.95,17.99,780000.0,8.8676,8.8775,8.8529,8.8726,780000.0
2008-07-16 11:20:00,17.98,17.99,17.91,17.93,1243800.0,8.8676,8.8726,8.8331,8.843,1243800.0
2008-07-16 11:30:00,17.93,17.94,17.89,17.9,1180200.0,8.843,8.8479,8.8233,8.8282,1180200.0
2008-07-16 11:40:00,17.91,17.93,17.88,17.9,838700.0,8.8331,8.843,8.8183,8.8282,838700.0
2008-07-16 11:50:00,17.9,17.93,17.87,17.9,806700.0,8.8282,8.843,8.8134,8.8282,806700.0
2008-07-16 12:00:00,17.9,17.91,17.86,17.9,390500.0,8.8282,8.8331,8.8085,8.8282,390500.0
2008-07-16 12:10:00,17.91,17.98,17.87,17.96,729200.0,8.8331,8.8676,8.8134,8.8578,729200.0
2008-07-16 12:20:00,17.97,18.0,17.96,17.99,852000.0,8.8627,8.8775,8.8578,8.8726,852000.0
2008-07-16 12:30:00,17.99,18.0,17.95,17.95,814300.0,8.8726,8.8775,8.8529,8.8529,814300.0
2008-07-16 12:40:00,17.95,17.97,17.85,17.97,653800.0,8.8529,8.8627,8.8035,8.8627,653800.0
2008-07-16 12:50:00,17.97,18.0,17.96,17.99,511700.0,8.8627,8.8775,8.8578,8.8726,511700.0
2008-07-16 13:00:00,17.99,18.05,17.98,18.02,1247600.0,8.8726,8.9022,8.8676,8.8874,1247600.0
2008-07-16 13:10:00,18.03,18.03,18.0,18.01,620300.0,8.8923,8.8923,8.8775,8.8824,620300.0
2008-07-16 13:20:00,18.01,18.02,18.0,18.0,473200.0,8.8824,8.8874,8.8775,8.8775,473200.0
2008-07-16 13:30:00,18.0,18.01,17.97,17.97,538300.0,8.8775,8.8824,8.8627,8.8627,538300.0
2008-07-16 13:40:00,17.98,18.01,17.97,18.0,712200.0,8.8676,8.8824,8.8627,8.8775,712200.0
2008-07-16 13:50:00,18.01,18.02,18.0,18.01,782100.0,8.8824,8.8874,8.8775,8.8824,782100.0
2008-07-16 14:00:00,18.01,18.05,17.98,18.01,1087400.0,8.8824,8.9022,8.8676,8.8824,1087400.0
2008-07-16 14:10:00,18.0,18.06,17.99,18.05,1002800.0,8.8775,8.9071,8.8726,8.9022,1002800.0
2008-07-16 14:20:00,18.05,18.08,18.02,18.07,660300.0,8.9022,8.917,8.8874,8.912,660300.0
2008-07-16 14:30:00,18.07,18.13,18.07,18.12,986700.0,8.912,8.9416,8.912,8.9367,986700.0
2008-07-16 14:40:00,18.13,18.14,18.09,18.11,984500.0,8.9416,8.9466,8.9219,8.9318,984500.0
2008-07-16 14:50:00,18.11,18.13,18.09,18.1,1166000.0,8.9318,8.9416,8.9219,8.9268,1166000.0
2008-07-16 15:00:00,18.09,18.14,18.09,18.12,978100.0,8.9219,8.9466,8.9219,8.9367,978100.0
2008-07-16 15:10:00,18.13,18.13,18.1,18.13,1520200.0,8.9416,8.9416,8.9268,8.9416,1520200.0
2008-07-16 15:20:00,18.13,18.2,18.12,18.18,2151200.0,8.9416,8.9761,8.9367,8.9663,2151200.0
2008-07-16 15:30:00,18.19,18.2,18.15,18.19,1991000.0,8.9712,8.9761,8.9515,8.9712,1991000.0
2008-07-16 15:40:00,18.19,18.25,18.17,18.25,2950200.0,8.9712,9.0008,8.9614,9.0008,2950200.0
2008-07-16 15:50:00,18.25,18.29,18.22,18.27,4891400.0,9.0008,9.0205,8.986,9.0107,4891400.0
2008-07-17 09:30:00,18.26,18.26,18.0,18.2,2422600.0,9.0057,9.0057,8.8775,8.9761,2422600.0
2008-07-17 09:40:00,18.2,18.39,18.16,18.2,2118500.0,8.9761,9.0699,8.9564,8.9761,2118500.0
2008-07-17 09:50:00,18.21,18.25,18.15,18.22,1735900.0,8.9811,9.0008,8.9515,8.986,1735900.0
2008-07-17 10:00:00,18.21,18.22,18.12,18.16,2847600.0,8.9811,8.986,8.9367,8.9564,2847600.0
2008-07-17 10:10:00,18.17,18.22,18.13,18.2,1398700.0,8.9614,8.986,8.9416,8.9761,1398700.0
2008-07-17 10:20:00,18.19,18.24,18.16,18.24,1348500.0,8.9712,8.9959,8.9564,8.9959,1348500.0
2008-07-17 10:30:00,18.23,18.24,18.16,18.19,714600.0,8.9909,8.9959,8.9564,8.9712,714600.0
2008-07-17 10:40:00,18.19,18.23,18.13,18.14,815000.0,8.9712,8.9909,8.9416,8.9466,815000.0
2008-07-17 10:50:00,18.15,18.15,18.12,18.14,481500.0,8.9515,8.9515,8.9367,8.9466,481500.0
2008-07-17 11:00:00,18.14,18.18,18.09,18.12,960800.0,8.9466,8.9663,8.9219,8.9367,960800.0
2008-07-17 11:10:00,18.12,18.18,18.08,18.12,935300.0,8.9367,8.9663,8.917,8.9367,935300.0
2008-07-17 11:20:00,18.12,18.13,18.07,18.11,1151100.0,8.9367,8.9416,8.912,8.9318,1151100.0
2008-07-17 11:30:00,18.11,18.2,18.09,18.2,1060800.0,8.9318,8.9761,8.9219,8.9761,1060800.0
2008-07-17 11:40:00,18.2,18.24,18.19,18.24,1058200.0,8.9761,8.9959,8.9712,8.9959,1058200.0
2008-07-17 11:50:00,18.23,18.3,18.2,18.29,672700.0,8.9909,9.0255,8.9761,9.0205,672700.0
2008-07-17 12:00:00,18.29,18.3,18.24,18.25,436500.0,9.0205,9.0255,8.9959,9.0008,436500.0
2008-07-17 12:10:00,18.24,18.25,18.21,18.22,338700.0,8.9959,9.0008,8.9811,8.986,338700.0
2008-07-17 12:20:00,18.22,18.26,18.22,18.25,368400.0,8.986,9.0057,8.986,9.0008,368400.0
2008-07-17 12:30:00,18.26,18.27,18.21,18.26,606100.0,9.0057,9.0107,8.9811,9.0057,606100.0
2008-07-17 12:40:00,18.26,18.34,18.25,18.34,478600.0,9.0057,9.0452,9.0008,9.0452,478600.0
2008-07-17 12:50:00,18.34,18.37,18.31,18.33,569500.0,9.0452,9.06,9.0304,9.0403,569500.0
2008-07-17 13:00:00,18.31,18.37,18.29,18.37,615100.0,9.0304,9.06,9.0205,9.06,615100.0
2008-07-17 13:10:00,18.37,18.49,18.36,18.45,1688100.0,9.06,9.1192,9.0551,9.0994,1688100.0
2008-07-17 13:20:00,18.44,18.45,18.37,18.38,1197600.0,9.0945,9.0994,9.06,9.0649,1197600.0
2008-07-17 13:30:00,18.38,18.43,18.33,18.41,1613000.0,9.0649,9.0896,9.0403,9.0797,1613000.0
2008-07-17 13:40:00,18.41,18.45,18.37,18.39,1009100.0,9.0797,9.0994,9.06,9.0699,1009100.0
2008-07-17 13:50:00,18.4,18.42,18.36,18.38,380700.0,9.0748,9.0847,9.0551,9.0649,380700.0
2008-07-17 14:00:00,18.38,18.44,18.37,18.42,527300.0,9.0649,9.0945,9.06,9.0847,527300.0
2008-07-17 14:10:00,18.42,18.43,18.37,18.4,624300.0,9.0847,9.0896,9.06,9.0748,624300.0
2008-07-17 14:20:00,18.4,18.44,18.39,18.42,891000.0,9.0748,9.0945,9.0699,9.0847,891000.0
2008-07-17 14:30:00,18.41,18.42,18.33,18.37,739100.0,9.0797,9.0847,9.0403,9.06,739100.0
2008-07-17 14:40:00,18.37,18.39,18.34,18.35,1205800.0,9.06,9.0699,9.0452,9.0501,1205800.0
2008-07-17 14:50:00,18.36,18.36,18.27,18.29,2020900.0,9.0551,9.0551,9.0107,9.0205,2020900.0
2008-07-17 15:00:00,18.3,18.32,18.26,18.28,1309300.0,9.0255,9.0353,9.0057,9.0156,1309300.0
2008-07-17 15:10:00,18.28,18.31,18.28,18.31,743700.0,9.0156,9.0304,9.0156,9.0304,743700.0
2008-07-17 15:20:00,18.3,18.36,18.3,18.33,920900.0,9.0255,9.0551,9.0255,9.0403,920900.0
2008-07-17 15:30:00,18.33,18.35,18.27,18.28,1670600.0,9.0403,9.0501,9.0107,9.0156,1670600.0
2008-07-17 15:40:00,18.28,18.35,18.27,18.34,2178100.0,9.0156,9.0501,9.0107,9.0452,2178100.0
2008-07-17 15:50:00,18.34,18.38,18.33,18.36,2413700.0,9.0452,9.0649,9.0403,9.0551,2413700.0
2008-07-18 09:30:00,18.41,18.45,18.26,18.27,9047800.0,9.0797,9.0994,9.0057,9.0107,9047800.0
2008-07-18 09:40:00,18.28,18.32,18.23,18.27,1203900.0,9.0156,9.0353,8.9909,9.0107,1203900.0
2008-07-18 09:50:00,18.27,18.28,18.16,18.16,864700.0,9.0107,9.0156,8.9564,8.9564,864700.0
2008-07-18 10:00:00,18.16,18.28,18.15,18.27,750500.0,8.9564,9.0156,8.9515,9.0107,750500.0
2008-07-18 10:10:00,18.27,18.31,18.25,18.29,1398500.0,9.0107,9.0304,9.0008,9.0205,1398500.0
2008-07-18 10:20:00,18.29,18.33,18.23,18.31,1191600.0,9.0205,9.0403,8.9909,9.0304,1191600.0
2008-07-18 10:30:00,18.31,18.33,18.22,18.25,801800.0,9.0304,9.0403,8.986,9.0008,801800.0
2008-07-18 10:40:00,18.25,18.28,18.2,18.27,749200.0,9.0008,9.0156,8.9761,9.0107,749200.0
2008-07-18 10:50:00,18.28,18.28,18.22,18.23,634200.0,9.0156,9.0156,8.986,8.9909,634200.0
2008-07-18 11:00:00,18.24,18.25,18.22,18.22,401700.0,8.9959,9.0008,8.986,8.986,401700.0
2008-07-18 11:10:00,18.23,18.27,18.22,18.25,925100.0,8.9909,9.0107,8.986,9.0008,925100.0
2008-07-18 11:20:00,18.25,18.26,18.21,18.21,488400.0,9.0008,9.0057,8.9811,8.9811,488400.0
2008-07-18 11:30:00,18.2,18.23,18.18,18.22,830400.0,8.9761,8.9909,8.9663,8.986,830400.0
2008-07-18 11:40:00,18.21,18.25,18.21,18.23,971800.0,8.9811,9.0008,8.9811,8.9909,971800.0
2008-07-18 11:50:00,18.23,18.24,18.17,18.18,999300.0,8.9909,8.9959,8.9614,8.9663,999300.0
2008-07-18 12:00:00,18.18,18.21,18.17,18.17,618800.0,8.9663,8.9811,8.9614,8.9614,618800.0
2008-07-18 12:10:00,18.18,18.18,18.12,18.13,466800.0,8.9663,8.9663,8.9367,8.9416,466800.0
2008-07-18 12:20:00,18.13,18.17,18.13,18.14,847300.0,8.9416,8.9614,8.9416,8.9466,847300.0
2008-07-18 12:30:00,18.13,18.14,18.09,18.12,585400.0,8.9416,8.9466,8.9219,8.9367,585400.0
2008-07-18 12:40:00,18.13,18.15,18.12,18.12,609200.0,8.9416,8.9515,8.9367,8.9367,609200.0
2008-07-18 12:50:00,18.13,18.18,18.11,18.11,987600.0,8.9416,8.9663,8.9318,8.9318,987600.0
2008-07-18 13:00:00,18.11,18.12,18.09,18.09,267500.0,8.9318,8.9367,8.9219,8.9219,267500.0
2008-07-18 13:10:00,18.09,18.13,18.07,18.11,494100.0,8.9219,8.9416,8.912,8.9318,494100.0
2008-07-18 13:20:00,18.12,18.15,18.11,18.14,404800.0,8.9367,8.9515,8.9318,8.9466,404800.0
2008-07-18 13:30:00,18.14,18.2,18.12,18.19,471900.0,8.9466,8.9761,8.9367,8.9712,471900.0
2008-07-18 13:40:00,18.18,18.23,18.18,18.22,551600.0,8.9663,8.9909,8.9663,8.986,551600.0
2008-07-18 13:50:00,18.22,18.23,18.21,18.22,573500.0,8.986,8.9909,8.9811,8.986,573500.0
2008-07-18 14:00:00,18.23,18.23,18.19,18.22,634100.0,8.9909,8.9909,8.9712,8.986,634100.0
2008-07-18 14:10:00,18.22,18.26,18.21,18.23,568000.0,8.986,9.0057,8.9811,8.9909,568000.0
2008-07-18 14:20:00,18.22,18.26,18.22,18.24,486400.0,8.986,9.0057,8.986,8.9959,486400.0
2008-07-18 14:30:00,18.24,18.25,18.2,18.21,281100.0,8.9959,9.0008,8.9761,8.9811,281100.0
2008-07-18 14:40:00,18.21,18.27,18.21,18.26,656500.0,8.9811,9.0107,8.9811,9.0057,656500.0
2008-07-18 14:50:00,18.26,18.27,18.21,18.24,726200.0,9.0057,9.0107,8.9811,8.9959,726200.0
2008-07-18 15:00:00,18.24,18.25,18.23,18.25,239600.0,8.9959,9.0008,8.9909,9.0008,239600.0
2008-07-18 15:10:00,18.24,18.27,18.24,18.25,999900.0,8.9959,9.0107,8.9959,9.0008,999900.0
2008-07-18 15:20:00,18.25,18.25,18.23,18.23,476600.0,9.0008,9.0008,8.9909,8.9909,476600.0
2008-07-18 15:30:00,18.24,18.28,18.23,18.27,898900.0,8.9959,9.0156,8.9909,9.0107,898900.0
2008-07-18 15:40:00,18.27,18.32,18.26,18.28,2049300.0,9.0107,9.0353,9.0057,9.0156,2049300.0
2008-07-18 15:50:00,18.29,18.33,18.28,18.3,2399000.0,9.0205,9.0403,9.0156,9.0255,2399000.0
2008-07-21 09:30:00,18.4,18.5,18.39,18.47,1400400.0,9.0748,9.1241,9.0699,9.1093,1400400.0
2008-07-21 09:40:00,18.48,18.48,18.34,18.45,1360400.0,9.1142,9.1142,9.0452,9.0994,1360400.0
2008-07-21 09:50:00,18.45,18.53,18.43,18.43,1235100.0,9.0994,9.1389,9.0896,9.0896,1235100.0
2008-07-21 10:00:00,18.43,18.45,18.33,18.37,797600.0,9.0896,9.0994,9.0403,9.06,797600.0
2008-07-21 10:10:00,18.36,18.38,18.29,18.3,1317100.0,9.0551,9.0649,9.0205,9.0255,1317100.0
2008-07-21 10:20:00,18.3,18.35,18.25,18.27,1181300.0,9.0255,9.0501,9.0008,9.0107,1181300.0
2008-07-21 10:30:00,18.27,18.28,18.24,18.27,447700.0,9.0107,9.0156,8.9959,9.0107,447700.0
2008-07-21 10:40:00,18.27,18.32,18.25,18.28,526000.0,9.0107,9.0353,9.0008,9.0156,526000.0
2008-07-21 10:50:00,18.27,18.28,18.23,18.27,929200.0,9.0107,9.0156,8.9909,9.0107,929200.0
2008-07-21 11:00:00,18.27,18.32,18.24,18.31,789100.0,9.0107,9.0353,8.9959,9.0304,789100.0
2008-07-21 11:10:00,18.31,18.35,18.27,18.33,972900.0,9.0304,9.0501,9.0107,9.0403,972900.0
2008-07-21 11:20:00,18.33,18.37,18.31,18.34,448400.0,9.0403,9.06,9.0304,9.0452,448400.0
2008-07-21 11:30:00,18.35,18.35,18.27,18.28,495800.0,9.0501,9.0501,9.0107,9.0156,495800.0
2008-07-21 11:40:00,18.28,18.35,18.27,18.34,559700.0,9.0156,9.0501,9.0107,9.0452,559700.0
2008-07-21 11:50:00,18.35,18.35,18.27,18.27,469500.0,9.0501,9.0501,9.0107,9.0107,469500.0
2008-07-21 12:00:00,18.28,18.33,18.27,18.3,408100.0,9.0156,9.0403,9.0107,9.0255,408100.0
2008-07-21 12:10:00,18.3,18.35,18.29,18.33,616600.0,9.0255,9.0501,9.0205,9.0403,616600.0
2008-07-21 12:20:00,18.33,18.34,18.27,18.28,931100.0,9.0403,9.0452,9.0107,9.0156,931100.0
2008-07-21 12:30:00,18.28,18.32,18.26,18.3,828500.0,9.0156,9.0353,9.0057,9.0255,828500.0
2008-07-21 12:40:00,18.29,18.31,18.27,18.28,689400.0,9.0205,9.0304,9.0107,9.0156,689400.0
2008-07-21 12:50:00,18.29,18.31,18.27,18.28,622700.0,9.0205,9.0304,9.0107,9.0156,622700.0
2008-07-21 13:00:00,18.27,18.29,18.25,18.29,470600.0,9.0107,9.0205,9.0008,9.0205,470600.0
2008-07-21 13:10:00,18.29,18.34,18.25,18.33,1383900.0,9.0205,9.0452,9.0008,9.0403,1383900.0
2008-07-21 13:20:00,18.33,18.37,18.32,18.33,1428700.0,9.0403,9.06,9.0353,9.0403,1428700.0
2008-07-21 13:30:00,18.33,18.33,18.28,18.3,735600.0,9.0403,9.0403,9.0156,9.0255,735600.0
2008-07-21 13:40:00,18.31,18.31,18.26,18.27,348000.0,9.0304,9.0304,9.0057,9.0107,348000.0
2008-07-21 13:50:00,18.27,18.28,18.25,18.25,390700.0,9.0107,9.0156,9.0008,9.0008,390700.0
2008-07-21 14:00:00,18.25,18.26,18.18,18.2,911300.0,9.0008,9.0057,8.9663,8.9761,911300.0
2008-07-21 14:10:00,18.19,18.23,18.19,18.22,588500.0,8.9712,8.9909,8.9712,8.986,588500.0
2008-07-21 14:20:00,18.22,18.24,18.12,18.13,1252600.0,8.986,8.9959,8.9367,8.9416,1252600.0
2008-07-21 14:30:00,18.13,18.15,18.09,18.12,803200.0,8.9416,8.9515,8.9219,8.9367,803200.0
2008-07-21 14:40:00,18.12,18.12,18.05,18.06,782300.0,8.9367,8.9367,8.9022,8.9071,782300.0
2008-07-21 14:50:00,18.07,18.07,17.99,18.05,1813400.0,8.912,8.912,8.8726,8.9022,1813400.0
2008-07-21 15:00:00,18.05,18.07,18.02,18.06,1174000.0,8.9022,8.912,8.8874,8.9071,1174000.0
2008-07-21 15:10:00,18.06,18.09,18.05,18.05,1116500.0,8.9071,8.9219,8.9022,8.9022,1116500.0
2008-07-21 15:20:00,18.06,18.09,18.03,18.06,1191000.0,8.9071,8.9219,8.8923,8.9071,1191000.0
2008-07-21 15:30:00,18.06,18.06,18.0,18.05,1791000.0,8.9071,8.9071,8.8775,8.9022,1791000.0
2008-07-21 15:40:00,18.05,18.09,18.03,18.03,2213800.0,8.9022,8.9219,8.8923,8.8923,2213800.0
2008-07-21 15:50:00,18.03,18.13,18.02,18.09,2208900.0,8.8923,8.9416,8.8874,8.9219,2208900.0
2008-07-22 09:30:00,17.96,18.08,17.89,18.03,1701600.0,8.8578,8.917,8.8233,8.8923,1701600.0
2008-07-22 09:40:00,18.02,18.09,17.96,18.05,1192200.0,8.8874,8.9219,8.8578,8.9022,1192200.0
2008-07-22 09:50:00,18.06,18.14,18.05,18.1,1255900.0,8.9071,8.9466,8.9022,8.9268,1255900.0
2008-07-22 10:00:00,18.1,18.24,18.09,18.21,1426000.0,8.9268,8.9959,8.9219,8.9811,1426000.0
2008-07-22 10:10:00,18.21,18.24,18.18,18.21,1008600.0,8.9811,8.9959,8.9663,8.9811,1008600.0
2008-07-22 10:20:00,18.21,18.24,18.19,18.22,848000.0,8.9811,8.9959,8.9712,8.986,848000.0
2008-07-22 10:30:00,18.22,18.23,18.19,18.21,828600.0,8.986,8.9909,8.9712,8.9811,828600.0
2008-07-22 10:40:00,18.2,18.28,18.2,18.25,736600.0,8.9761,9.0156,8.9761,9.0008,736600.0
2008-07-22 10:50:00,18.26,18.29,18.21,18.25,584800.0,9.0057,9.0205,8.9811,9.0008,584800.0
2008-07-22 11:00:00,18.24,18.29,18.23,18.29,980700.0,8.9959,9.0205,8.9909,9.0205,980700.0
2008-07-22 11:10:00,18.29,18.34,18.26,18.3,1134900.0,9.0205,9.0452,9.0057,9.0255,1134900.0
2008-07-22 11:20:00,18.3,18.38,18.3,18.37,1118800.0,9.0255,9.0649,9.0255,9.06,1118800.0
2008-07-22 11:30:00,18.37,18.4,18.34,18.34,1200100.0,9.06,9.0748,9.0452,9.0452,1200100.0
2008-07-22 11:40:00,18.34,18.37,18.3,18.3,681500.0,9.0452,9.06,9.0255,9.0255,681500.0
2008-07-22 11:50:00,18.3,18.32,18.28,18.29,639200.0,9.0255,9.0353,9.0156,9.0205,639200.0
2008-07-22 12:00:00,18.29,18.37,18.28,18.37,641300.0,9.0205,9.06,9.0156,9.06,641300.0
2008-07-22 12:10:00,18.37,18.4,18.36,18.39,709500.0,9.06,9.0748,9.0551,9.0699,709500.0
2008-07-22 12:20:00,18.38,18.42,18.37,18.39,883200.0,9.0649,9.0847,9.06,9.0699,883200.0
2008-07-22 12:30:00,18.39,18.42,18.38,18.42,702500.0,9.0699,9.0847,9.0649,9.0847,702500.0
2008-07-22 12:40:00,18.41,18.46,18.39,18.46,855400.0,9.0797,9.1044,9.0699,9.1044,855400.0
2008-07-22 12:50:00,18.46,18.49,18.44,18.45,822000.0,9.1044,9.1192,9.0945,9.0994,822000.0
2008-07-22 13:00:00,18.46,18.47,18.42,18.44,1145400.0,9.1044,9.1093,9.0847,9.0945,1145400.0
2008-07-22 13:10:00,18.44,18.44,18.4,18.41,454600.0,9.0945,9.0945,9.0748,9.0797,454600.0
2008-07-22 13:20:00,18.41,18.44,18.37,18.38,651600.0,9.0797,9.0945,9.06,9.0649,651600.0
2008-07-22 13:30:00,18.38,18.4,18.34,18.37,714100.0,9.0649,9.0748,9.0452,9.06,714100.0
2008-07-22 13:40:00,18.37,18.38,18.34,18.35,543500.0,9.06,9.0649,9.0452,9.0501,543500.0
2008-07-22 13:50:00,18.35,18.4,18.35,18.38,507600.0,9.0501,9.0748,9.0501,9.0649,507600.0
2008-07-22 14:00:00,18.37,18.38,18.28,18.28,995800.0,9.06,9.0649,9.0156,9.0156,995800.0
2008-07-22 14:10:00,18.28,18.3,18.19,18.21,2053900.0,9.0156,9.0255,8.9712,8.9811,2053900.0
2008-07-22 14:20:00,18.2,18.39,18.16,18.19,3613700.0,8.9761,9.0699,8.9564,8.9712,3613700.0
2008-07-22 14:30:00,18.2,18.26,18.17,18.2,1382300.0,8.9761,9.0057,8.9614,8.9761,1382300.0
2008-07-22 14:40:00,18.2,18.23,18.17,18.23,1063800.0,8.9761,8.9909,8.9614,8.9909,1063800.0
2008-07-22 14:50:00,18.23,18.28,18.21,18.26,1144100.0,8.9909,9.0156,8.9811,9.0057,1144100.0
2008-07-22 15:00:00,18.27,18.3,18.21,18.23,1177900.0,9.0107,9.0255,8.9811,8.9909,1177900.0
2008-07-22 15:10:00,18.23,18.28,18.23,18.26,792700.0,8.9909,9.0156,8.9909,9.0057,792700.0
2008-07-22 15:20:00,18.27,18.3,18.25,18.25,1258400.0,9.0107,9.0255,9.0008,9.0008,1258400.0
2008-07-22 15:30:00,18.26,18.28,18.23,18.27,1411800.0,9.0057,9.0156,8.9909,9.0107,1411800.0
2008-07-22 15:40:00,18.28,18.3,18.25,18.27,2350900.0,9.0156,9.0255,9.0008,9.0107,2350900.0
2008-07-22 15:50:00,18.28,18.32,18.23,18.31,3678800.0,9.0156,9.0353,8.9909,9.0304,3678800.0
2008-07-23 09:30:00,18.79,18.89,18.7,18.73,4164300.0,9.2671,9.3165,9.2227,9.2375,4164300.0
2008-07-23 09:40:00,18.74,18.8,18.62,18.64,2367100.0,9.2425,9.2721,9.1833,9.1932,2367100.0
2008-07-23 09:50:00,18.64,18.75,18.61,18.75,2784000.0,9.1932,9.2474,9.1784,9.2474,2784000.0
2008-07-23 10:00:00,18.75,18.77,18.7,18.71,1287100.0,9.2474,9.2573,9.2227,9.2277,1287100.0
2008-07-23 10:10:00,18.71,18.8,18.71,18.74,1484300.0,9.2277,9.2721,9.2277,9.2425,1484300.0
2008-07-23 10:20:00,18.75,18.85,18.73,18.82,2635100.0,9.2474,9.2967,9.2375,9.2819,2635100.0
2008-07-23 10:30:00,18.82,18.9,18.81,18.88,2274100.0,9.2819,9.3214,9.277,9.3115,2274100.0
2008-07-23 10:40:00,18.88,18.94,18.85,18.87,1052100.0,9.3115,9.3411,9.2967,9.3066,1052100.0
2008-07-23 10:50:00,18.86,18.9,18.8,18.82,1866000.0,9.3017,9.3214,9.2721,9.2819,1866000.0
2008-07-23 11:00:00,18.83,18.89,18.82,18.87,1216000.0,9.2869,9.3165,9.2819,9.3066,1216000.0
2008-07-23 11:10:00,18.87,18.93,18.86,18.92,1283100.0,9.3066,9.3362,9.3017,9.3312,1283100.0
2008-07-23 11:20:00,18.93,18.97,18.9,18.94,1830700.0,9.3362,9.3559,9.3214,9.3411,1830700.0
2008-07-23 11:30:00,18.94,18.95,18.89,18.91,1607900.0,9.3411,9.346,9.3165,9.3263,1607900.0
2008-07-23 11:40:00,18.91,18.97,18.9,18.92,1682100.0,9.3263,9.3559,9.3214,9.3312,1682100.0
2008-07-23 11:50:00,18.93,18.95,18.86,18.93,1601300.0,9.3362,9.346,9.3017,9.3362,1601300.0
2008-07-23 12:00:00,18.92,18.99,18.92,18.96,1170400.0,9.3312,9.3658,9.3312,9.351,1170400.0
2008-07-23 12:10:00,18.95,18.96,18.9,18.92,1025400.0,9.346,9.351,9.3214,9.3312,1025400.0
2008-07-23 12:20:00,18.91,18.92,18.9,18.91,631700.0,9.3263,9.3312,9.3214,9.3263,631700.0
2008-07-23 12:30:00,18.91,18.97,18.91,18.94,1278800.0,9.3263,9.3559,9.3263,9.3411,1278800.0
2008-07-23 12:40:00,18.95,18.97,18.94,18.96,826400.0,9.346,9.3559,9.3411,9.351,826400.0
2008-07-23 12:50:00,18.96,19.0,18.96,18.99,886700.0,9.351,9.3707,9.351,9.3658,886700.0
2008-07-23 13:00:00,18.99,19.0,18.94,18.96,578500.0,9.3658,9.3707,9.3411,9.351,578500.0
2008-07-23 13:10:00,18.95,18.99,18.95,18.96,708400.0,9.346,9.3658,9.346,9.351,708400.0
2008-07-23 13:20:00,18.96,18.99,18.94,18.95,800800.0,9.351,9.3658,9.3411,9.346,800800.0
2008-07-23 13:30:00,18.95,18.99,18.94,18.99,822800.0,9.346,9.3658,9.3411,9.3658,822800.0
2008-07-23 13:40:00,18.99,19.0,18.97,18.98,987800.0,9.3658,9.3707,9.3559,9.3608,987800.0
2008-07-23 13:50:00,18.98,19.04,18.94,19.02,1744000.0,9.3608,9.3904,9.3411,9.3806,1744000.0
2008-07-23 14:00:00,19.03,19.08,19.0,19.06,1763500.0,9.3855,9.4102,9.3707,9.4003,1763500.0
2008-07-23 14:10:00,19.06,19.1,19.04,19.05,1515100.0,9.4003,9.42,9.3904,9.3954,1515100.0
2008-07-23 14:20:00,19.05,19.1,19.03,19.09,1165300.0,9.3954,9.42,9.3855,9.4151,1165300.0
2008-07-23 14:30:00,19.1,19.12,19.03,19.04,2054600.0,9.42,9.4299,9.3855,9.3904,2054600.0
2008-07-23 14:40:00,19.04,19.05,19.0,19.01,1212500.0,9.3904,9.3954,9.3707,9.3756,1212500.0
2008-07-23 14:50:00,19.01,19.02,18.97,18.98,949500.0,9.3756,9.3806,9.3559,9.3608,949500.0
2008-07-23 15:00:00,18.98,19.04,18.98,18.99,948700.0,9.3608,9.3904,9.3608,9.3658,948700.0
2008-07-23 15:10:00,19.0,19.05,18.98,19.05,1126600.0,9.3707,9.3954,9.3608,9.3954,1126600.0
2008-07-23 15:20:00,19.05,19.08,19.01,19.02,1611000.0,9.3954,9.4102,9.3756,9.3806,1611000.0
2008-07-23 15:30:00,19.03,19.05,19.0,19.02,1077500.0,9.3855,9.3954,9.3707,9.3806,1077500.0
2008-07-23 15:40:00,19.02,19.05,18.98,19.0,2370400.0,9.3806,9.3954,9.3608,9.3707,2370400.0
2008-07-23 15:50:00,18.99,19.09,18.99,19.08,3031600.0,9.3658,9.4151,9.3658,9.4102,3031600.0
2008-07-24 09:30:00,19.19,19.25,19.15,19.16,1361700.0,9.4644,9.494,9.4447,9.4496,1361700.0
2008-07-24 09:40:00,19.17,19.24,19.13,19.18,935300.0,9.4545,9.4891,9.4348,9.4595,935300.0
2008-07-24 09:50:00,19.17,19.24,19.08,19.14,1565900.0,9.4545,9.4891,9.4102,9.4398,1565900.0
2008-07-24 10:00:00,19.15,19.15,19.03,19.05,954600.0,9.4447,9.4447,9.3855,9.3954,954600.0
2008-07-24 10:10:00,19.05,19.06,19.0,19.04,991900.0,9.3954,9.4003,9.3707,9.3904,991900.0
2008-07-24 10:20:00,19.04,19.05,19.0,19.04,589300.0,9.3904,9.3954,9.3707,9.3904,589300.0
2008-07-24 10:30:00,19.04,19.07,19.03,19.05,598000.0,9.3904,9.4052,9.3855,9.3954,598000.0
2008-07-24 10:40:00,19.06,19.09,19.03,19.07,583600.0,9.4003,9.4151,9.3855,9.4052,583600.0
2008-07-24 10:50:00,19.07,19.21,19.06,19.2,1099200.0,9.4052,9.4743,9.4003,9.4693,1099200.0
2008-07-24 11:00:00,19.2,19.2,19.14,19.17,764200.0,9.4693,9.4693,9.4398,9.4545,764200.0
2008-07-24 11:10:00,19.17,19.24,19.16,19.24,857000.0,9.4545,9.4891,9.4496,9.4891,857000.0
2008-07-24 11:20:00,19.24,19.24,19.18,19.2,698500.0,9.4891,9.4891,9.4595,9.4693,698500.0
2008-07-24 11:30:00,19.19,19.2,19.15,19.16,978300.0,9.4644,9.4693,9.4447,9.4496,978300.0
2008-07-24 11:40:00,19.16,19.18,19.12,19.18,698200.0,9.4496,9.4595,9.4299,9.4595,698200.0
2008-07-24 11:50:00,19.17,19.21,19.17,19.18,623600.0,9.4545,9.4743,9.4545,9.4595,623600.0
2008-07-24 12:00:00,19.18,19.2,19.13,19.14,990100.0,9.4595,9.4693,9.4348,9.4398,990100.0
2008-07-24 12:10:00,19.14,19.16,19.08,19.09,440100.0,9.4398,9.4496,9.4102,9.4151,440100.0
2008-07-24 12:20:00,19.09,19.1,19.05,19.05,464200.0,9.4151,9.42,9.3954,9.3954,464200.0
2008-07-24 12:30:00,19.06,19.07,19.0,19.01,572100.0,9.4003,9.4052,9.3707,9.3756,572100.0
2008-07-24 12:40:00,19.0,19.04,19.0,19.03,439700.0,9.3707,9.3904,9.3707,9.3855,439700.0
2008-07-24 12:50:00,19.03,19.08,19.0,19.04,708600.0,9.3855,9.4102,9.3707,9.3904,708600.0
2008-07-24 13:00:00,19.03,19.04,18.95,18.99,940300.0,9.3855,9.3904,9.346,9.3658,940300.0
2008-07-24 13:10:00,18.98,19.04,18.98,19.0,650100.0,9.3608,9.3904,9.3608,9.3707,650100.0
2008-07-24 13:20:00,19.01,19.03,18.99,19.03,546000.0,9.3756,9.3855,9.3658,9.3855,546000.0
2008-07-24 13:30:00,19.03,19.06,19.02,19.06,629600.0,9.3855,9.4003,9.3806,9.4003,629600.0
2008-07-24 13:40:00,19.06,19.09,19.04,19.08,369800.0,9.4003,9.4151,9.3904,9.4102,369800.0
2008-07-24 13:50:00,19.09,19.1,19.02,19.03,662700.0,9.4151,9.42,9.3806,9.3855,662700.0
2008-07-24 14:00:00,19.03,19.07,19.02,19.05,554100.0,9.3855,9.4052,9.3806,9.3954,554100.0
2008-07-24 14:10:00,19.05,19.08,19.03,19.05,691900.0,9.3954,9.4102,9.3855,9.3954,691900.0
2008-07-24 14:20:00,19.05,19.06,19.03,19.05,417100.0,9.3954,9.4003,9.3855,9.3954,417100.0
2008-07-24 14:30:00,19.04,19.06,19.01,19.04,868000.0,9.3904,9.4003,9.3756,9.3904,868000.0
2008-07-24 14:40:00,19.03,19.09,19.02,19.07,738000.0,9.3855,9.4151,9.3806,9.4052,738000.0
2008-07-24 14:50:00,19.08,19.08,19.03,19.06,799200.0,9.4102,9.4102,9.3855,9.4003,799200.0
2008-07-24 15:00:00,19.06,19.06,19.0,19.01,942400.0,9.4003,9.4003,9.3707,9.3756,942400.0
2008-07-24 15:10:00,19.02,19.02,18.92,18.96,1427800.0,9.3806,9.3806,9.3312,9.351,1427800.0
2008-07-24 15:20:00,18.95,18.98,18.92,18.93,1067200.0,9.346,9.3608,9.3312,9.3362,1067200.0
2008-07-24 15:30:00,18.93,18.95,18.85,18.93,2204000.0,9.3362,9.346,9.2967,9.3362,2204000.0
2008-07-24 15:40:00,18.94,18.95,18.82,18.82,2627300.0,9.3411,9.346,9.2819,9.2819,2627300.0
2008-07-24 15:50:00,18.82,18.86,18.75,18.82,3629400.0,9.2819,9.3017,9.2474,9.2819,3629400.0
2008-07-25 09:30:00,18.89,18.9,18.75,18.87,1227700.0,9.3165,9.3214,9.2474,9.3066,1227700.0
2008-07-25 09:40:00,18.88,18.94,18.78,18.81,869100.0,9.3115,9.3411,9.2622,9.277,869100.0
2008-07-25 09:50:00,18.82,18.84,18.76,18.79,868500.0,9.2819,9.2918,9.2523,9.2671,868500.0
2008-07-25 10:00:00,18.8,18.92,18.77,18.89,732800.0,9.2721,9.3312,9.2573,9.3165,732800.0
2008-07-25 10:10:00,18.88,18.94,18.87,18.93,806200.0,9.3115,9.3411,9.3066,9.3362,806200.0
2008-07-25 10:20:00,18.93,18.94,18.84,18.84,752900.0,9.3362,9.3411,9.2918,9.2918,752900.0
2008-07-25 10:30:00,18.84,18.86,18.81,18.86,837800.0,9.2918,9.3017,9.277,9.3017,837800.0
2008-07-25 10:40:00,18.86,18.87,18.82,18.83,825600.0,9.3017,9.3066,9.2819,9.2869,825600.0
2008-07-25 10:50:00,18.82,18.83,18.74,18.81,997100.0,9.2819,9.2869,9.2425,9.277,997100.0
2008-07-25 11:00:00,18.82,18.85,18.78,18.78,753200.0,9.2819,9.2967,9.2622,9.2622,753200.0
2008-07-25 11:10:00,18.78,18.79,18.76,18.76,700900.0,9.2622,9.2671,9.2523,9.2523,700900.0
2008-07-25 11:20:00,18.76,18.79,18.72,18.75,687200.0,9.2523,9.2671,9.2326,9.2474,687200.0
2008-07-25 11:30:00,18.75,18.79,18.73,18.74,695400.0,9.2474,9.2671,9.2375,9.2425,695400.0
2008-07-25 11:40:00,18.74,18.81,18.73,18.8,748500.0,9.2425,9.277,9.2375,9.2721,748500.0
2008-07-25 11:50:00,18.8,18.8,18.75,18.79,761200.0,9.2721,9.2721,9.2474,9.2671,761200.0
2008-07-25 12:00:00,18.79,18.8,18.75,18.79,734900.0,9.2671,9.2721,9.2474,9.2671,734900.0
2008-07-25 12:10:00,18.8,18.87,18.79,18.84,1100600.0,9.2721,9.3066,9.2671,9.2918,1100600.0
2008-07-25 12:20:00,18.83,18.85,18.81,18.84,520600.0,9.2869,9.2967,9.277,9.2918,520600.0
2008-07-25 12:30:00,18.85,18.85,18.83,18.84,571500.0,9.2967,9.2967,9.2869,9.2918,571500.0
2008-07-25 12:40:00,18.84,18.87,18.82,18.86,807600.0,9.2918,9.3066,9.2819,9.3017,807600.0
2008-07-25 12:50:00,18.86,18.86,18.82,18.82,707200.0,9.3017,9.3017,9.2819,9.2819,707200.0
2008-07-25 13:00:00,18.83,18.87,18.82,18.86,1156000.0,9.2869,9.3066,9.2819,9.3017,1156000.0
2008-07-25 13:10:00,18.86,18.87,18.8,18.85,1206200.0,9.3017,9.3066,9.2721,9.2967,1206200.0
2008-07-25 13:20:00,18.85,18.86,18.81,18.82,597100.0,9.2967,9.3017,9.277,9.2819,597100.0
2008-07-25 13:30:00,18.83,18.85,18.8,18.83,814300.0,9.2869,9.2967,9.2721,9.2869,814300.0
2008-07-25 13:40:00,18.83,18.86,18.8,18.84,1027100.0,9.2869,9.3017,9.2721,9.2918,1027100.0
2008-07-25 13:50:00,18.83,18.89,18.83,18.85,847300.0,9.2869,9.3165,9.2869,9.2967,847300.0
2008-07-25 14:00:00,18.85,18.92,18.83,18.9,796000.0,9.2967,9.3312,9.2869,9.3214,796000.0
2008-07-25 14:10:00,18.91,18.91,18.86,18.87,1157700.0,9.3263,9.3263,9.3017,9.3066,1157700.0
2008-07-25 14:20:00,18.87,18.87,18.8,18.82,880300.0,9.3066,9.3066,9.2721,9.2819,880300.0
2008-07-25 14:30:00,18.82,18.84,18.79,18.81,1197000.0,9.2819,9.2918,9.2671,9.277,1197000.0
2008-07-25 14:40:00,18.82,18.84,18.8,18.82,363600.0,9.2819,9.2918,9.2721,9.2819,363600.0
2008-07-25 14:50:00,18.83,18.84,18.81,18.84,521900.0,9.2869,9.2918,9.277,9.2918,521900.0
2008-07-25 15:00:00,18.83,18.84,18.78,18.78,952900.0,9.2869,9.2918,9.2622,9.2622,952900.0
2008-07-25 15:10:00,18.79,18.8,18.74,18.74,686800.0,9.2671,9.2721,9.2425,9.2425,686800.0
2008-07-25 15:20:00,18.75,18.81,18.74,18.77,1530200.0,9.2474,9.277,9.2425,9.2573,1530200.0
2008-07-25 15:30:00,18.77,18.78,18.74,18.76,866300.0,9.2573,9.2622,9.2425,9.2523,866300.0
2008-07-25 15:40:00,18.77,18.83,18.76,18.79,2400100.0,9.2573,9.2869,9.2523,9.2671,2400100.0
2008-07-25 15:50:00,18.78,18.89,18.78,18.87,3532000.0,9.2622,9.3165,9.2622,9.3066,3532000.0
2008-07-28 09:30:00,18.88,18.88,18.7,18.78,1916700.0,9.3115,9.3115,9.2227,9.2622,1916700.0
2008-07-28 09:40:00,18.77,18.91,18.77,18.87,1198000.0,9.2573,9.3263,9.2573,9.3066,1198000.0
2008-07-28 09:50:00,18.86,18.9,18.77,18.8,943200.0,9.3017,9.3214,9.2573,9.2721,943200.0
2008-07-28 10:00:00,18.8,18.9,18.8,18.88,854400.0,9.2721,9.3214,9.2721,9.3115,854400.0
2008-07-28 10:10:00,18.88,18.9,18.83,18.85,690400.0,9.3115,9.3214,9.2869,9.2967,690400.0
2008-07-28 10:20:00,18.85,18.86,18.78,18.84,820200.0,9.2967,9.3017,9.2622,9.2918,820200.0
2008-07-28 10:30:00,18.85,18.89,18.83,18.86,676500.0,9.2967,9.3165,9.2869,9.3017,676500.0
2008-07-28 10:40:00,18.85,18.87,18.8,18.83,720500.0,9.2967,9.3066,9.2721,9.2869,720500.0
2008-07-28 10:50:00,18.83,18.84,18.76,18.77,753800.0,9.2869,9.2918,9.2523,9.2573,753800.0
2008-07-28 11:00:00,18.76,18.76,18.69,18.73,1157800.0,9.2523,9.2523,9.2178,9.2375,1157800.0
2008-07-28 11:10:00,18.72,18.74,18.69,18.69,509200.0,9.2326,9.2425,9.2178,9.2178,509200.0
2008-07-28 11:20:00,18.69,18.73,18.66,18.71,1003300.0,9.2178,9.2375,9.203,9.2277,1003300.0
2008-07-28 11:30:00,18.71,18.74,18.6,18.63,932800.0,9.2277,9.2425,9.1734,9.1882,932800.0
2008-07-28 11:40:00,18.63,18.67,18.6,18.66,747000.0,9.1882,9.208,9.1734,9.203,747000.0
2008-07-28 11:50:00,18.66,18.67,18.63,18.64,705500.0,9.203,9.208,9.1882,9.1932,705500.0
2008-07-28 12:00:00,18.63,18.71,18.63,18.7,386200.0,9.1882,9.2277,9.1882,9.2227,386200.0
2008-07-28 12:10:00,18.7,18.8,18.63,18.64,498000.0,9.2227,9.2721,9.1882,9.1932,498000.0
2008-07-28 12:20:00,18.64,18.71,18.64,18.68,548300.0,9.1932,9.2277,9.1932,9.2129,548300.0
2008-07-28 12:30:00,18.67,18.7,18.67,18.68,222900.0,9.208,9.2227,9.208,9.2129,222900.0
2008-07-28 12:40:00,18.68,18.69,18.6,18.61,554300.0,9.2129,9.2178,9.1734,9.1784,554300.0
2008-07-28 12:50:00,18.6,18.62,18.55,18.57,793800.0,9.1734,9.1833,9.1488,9.1586,793800.0
2008-07-28 13:00:00,18.57,18.58,18.53,18.54,472600.0,9.1586,9.1636,9.1389,9.1438,472600.0
2008-07-28 13:10:00,18.55,18.57,18.52,18.55,699800.0,9.1488,9.1586,9.134,9.1488,699800.0
2008-07-28 13:20:00,18.56,18.56,18.53,18.54,483700.0,9.1537,9.1537,9.1389,9.1438,483700.0
2008-07-28 13:30:00,18.54,18.55,18.5,18.51,490700.0,9.1438,9.1488,9.1241,9.129,490700.0
2008-07-28 13:40:00,18.5,18.54,18.5,18.51,533700.0,9.1241,9.1438,9.1241,9.129,533700.0
2008-07-28 13:50:00,18.51,18.58,18.51,18.57,800400.0,9.129,9.1636,9.129,9.1586,800400.0
2008-07-28 14:00:00,18.57,18.58,18.53,18.53,518800.0,9.1586,9.1636,9.1389,9.1389,518800.0
2008-07-28 14:10:00,18.53,18.53,18.49,18.51,852800.0,9.1389,9.1389,9.1192,9.129,852800.0
2008-07-28 14:20:00,18.52,18.53,18.49,18.5,580800.0,9.134,9.1389,9.1192,9.1241,580800.0
2008-07-28 14:30:00,18.49,18.59,18.49,18.57,1107100.0,9.1192,9.1685,9.1192,9.1586,1107100.0
2008-07-28 14:40:00,18.57,18.58,18.5,18.51,432800.0,9.1586,9.1636,9.1241,9.129,432800.0
2008-07-28 14:50:00,18.5,18.52,18.47,18.49,744200.0,9.1241,9.134,9.1093,9.1192,744200.0
2008-07-28 15:00:00,18.49,18.5,18.47,18.47,443400.0,9.1192,9.1241,9.1093,9.1093,443400.0
2008-07-28 15:10:00,18.47,18.5,18.47,18.48,600200.0,9.1093,9.1241,9.1093,9.1142,600200.0
2008-07-28 15:20:00,18.48,18.51,18.47,18.48,1194900.0,9.1142,9.129,9.1093,9.1142,1194900.0
2008-07-28 15:30:00,18.48,18.49,18.44,18.44,1418900.0,9.1142,9.1192,9.0945,9.0945,1418900.0
2008-07-28 15:40:00,18.44,18.44,18.41,18.41,1467900.0,9.0945,9.0945,9.0797,9.0797,1467900.0
2008-07-28 15:50:00,18.41,18.44,18.35,18.37,3342100.0,9.0797,9.0945,9.0501,9.06,3342100.0
2008-07-29 09:30:00,18.41,18.49,18.34,18.47,1220000.0,9.0797,9.1192,9.0452,9.1093,1220000.0
2008-07-29 09:40:00,18.47,18.52,18.36,18.38,698100.0,9.1093,9.134,9.0551,9.0649,698100.0
2008-07-29 09:50:00,18.38,18.42,18.36,18.42,627900.0,9.0649,9.0847,9.0551,9.0847,627900.0
2008-07-29 10:00:00,18.42,18.5,18.41,18.47,908300.0,9.0847,9.1241,9.0797,9.1093,908300.0
2008-07-29 10:10:00,18.47,18.48,18.42,18.48,557600.0,9.1093,9.1142,9.0847,9.1142,557600.0
2008-07-29 10:20:00,18.47,18.48,18.39,18.4,851000.0,9.1093,9.1142,9.0699,9.0748,851000.0
2008-07-29 10:30:00,18.39,18.44,18.39,18.44,867900.0,9.0699,9.0945,9.0699,9.0945,867900.0
2008-07-29 10:40:00,18.43,18.48,18.4,18.46,537700.0,9.0896,9.1142,9.0748,9.1044,537700.0
2008-07-29 10:50:00,18.46,18.47,18.4,18.42,419600.0,9.1044,9.1093,9.0748,9.0847,419600.0
2008-07-29 11:00:00,18.41,18.46,18.4,18.42,646400.0,9.0797,9.1044,9.0748,9.0847,646400.0
2008-07-29 11:10:00,18.41,18.44,18.41,18.44,351600.0,9.0797,9.0945,9.0797,9.0945,351600.0
2008-07-29 11:20:00,18.44,18.48,18.41,18.47,576800.0,9.0945,9.1142,9.0797,9.1093,576800.0
2008-07-29 11:30:00,18.48,18.52,18.47,18.5,566900.0,9.1142,9.134,9.1093,9.1241,566900.0
2008-07-29 11:40:00,18.5,18.54,18.49,18.53,499600.0,9.1241,9.1438,9.1192,9.1389,499600.0
2008-07-29 11:50:00,18.54,18.56,18.52,18.55,597900.0,9.1438,9.1537,9.134,9.1488,597900.0
2008-07-29 12:00:00,18.56,18.59,18.53,18.54,759700.0,9.1537,9.1685,9.1389,9.1438,759700.0
2008-07-29 12:10:00,18.54,18.59,18.53,18.55,841000.0,9.1438,9.1685,9.1389,9.1488,841000.0
2008-07-29 12:20:00,18.55,18.61,18.55,18.61,566100.0,9.1488,9.1784,9.1488,9.1784,566100.0
2008-07-29 12:30:00,18.61,18.61,18.55,18.55,566300.0,9.1784,9.1784,9.1488,9.1488,566300.0
2008-07-29 12:40:00,18.55,18.56,18.5,18.53,501800.0,9.1488,9.1537,9.1241,9.1389,501800.0
2008-07-29 12:50:00,18.52,18.54,18.48,18.5,492900.0,9.134,9.1438,9.1142,9.1241,492900.0
2008-07-29 13:00:00,18.5,18.51,18.47,18.47,311300.0,9.1241,9.129,9.1093,9.1093,311300.0
2008-07-29 13:10:00,18.48,18.49,18.44,18.46,511800.0,9.1142,9.1192,9.0945,9.1044,511800.0
2008-07-29 13:20:00,18.46,18.46,18.44,18.46,382000.0,9.1044,9.1044,9.0945,9.1044,382000.0
2008-07-29 13:30:00,18.46,18.47,18.44,18.44,644700.0,9.1044,9.1093,9.0945,9.0945,644700.0
2008-07-29 13:40:00,18.44,18.45,18.41,18.43,714300.0,9.0945,9.0994,9.0797,9.0896,714300.0
2008-07-29 13:50:00,18.42,18.44,18.42,18.43,334900.0,9.0847,9.0945,9.0847,9.0896,334900.0
2008-07-29 14:00:00,18.44,18.44,18.41,18.41,570200.0,9.0945,9.0945,9.0797,9.0797,570200.0
2008-07-29 14:10:00,18.41,18.43,18.36,18.39,1414400.0,9.0797,9.0896,9.0551,9.0699,1414400.0
2008-07-29 14:20:00,18.39,18.4,18.38,18.4,533600.0,9.0699,9.0748,9.0649,9.0748,533600.0
2008-07-29 14:30:00,18.4,18.42,18.39,18.4,690800.0,9.0748,9.0847,9.0699,9.0748,690800.0
2008-07-29 14:40:00,18.4,18.41,18.36,18.36,626300.0,9.0748,9.0797,9.0551,9.0551,626300.0
2008-07-29 14:50:00,18.36,18.4,18.36,18.4,728300.0,9.0551,9.0748,9.0551,9.0748,728300.0
2008-07-29 15:00:00,18.39,18.41,18.39,18.39,648700.0,9.0699,9.0797,9.0699,9.0699,648700.0
2008-07-29 15:10:00,18.4,18.41,18.37,18.41,875200.0,9.0748,9.0797,9.06,9.0797,875200.0
2008-07-29 15:20:00,18.41,18.48,18.4,18.47,1000000.0,9.0797,9.1142,9.0748,9.1093,1000000.0
2008-07-29 15:30:00,18.48,18.52,18.45,18.51,1376000.0,9.1142,9.134,9.0994,9.129,1376000.0
2008-07-29 15:40:00,18.51,18.54,18.47,18.48,1585500.0,9.129,9.1438,9.1093,9.1142,1585500.0
2008-07-29 15:50:00,18.48,18.57,18.47,18.53,2566400.0,9.1142,9.1586,9.1093,9.1389,2566400.0
2008-07-30 09:30:00,18.65,18.7,18.53,18.68,1488700.0,9.1981,9.2227,9.1389,9.2129,1488700.0
2008-07-30 09:40:00,18.68,18.77,18.68,18.75,1157000.0,9.2129,9.2573,9.2129,9.2474,1157000.0
2008-07-30 09:50:00,18.73,18.84,18.71,18.81,1324800.0,9.2375,9.2918,9.2277,9.277,1324800.0
2008-07-30 10:00:00,18.81,19.01,18.81,19.01,2310500.0,9.277,9.3756,9.277,9.3756,2310500.0
2008-07-30 10:10:00,19.0,19.12,18.98,19.11,2115600.0,9.3707,9.4299,9.3608,9.425,2115600.0
2008-07-30 10:20:00,19.1,19.11,18.94,18.94,1724200.0,9.42,9.425,9.3411,9.3411,1724200.0
2008-07-30 10:30:00,18.94,19.03,18.91,18.94,1439800.0,9.3411,9.3855,9.3263,9.3411,1439800.0
2008-07-30 10:40:00,18.94,18.95,18.87,18.89,1168000.0,9.3411,9.346,9.3066,9.3165,1168000.0
2008-07-30 10:50:00,18.88,18.9,18.78,18.79,964600.0,9.3115,9.3214,9.2622,9.2671,964600.0
2008-07-30 11:00:00,18.79,18.86,18.78,18.84,670000.0,9.2671,9.3017,9.2622,9.2918,670000.0
2008-07-30 11:10:00,18.83,18.87,18.81,18.81,578500.0,9.2869,9.3066,9.277,9.277,578500.0
2008-07-30 11:20:00,18.81,18.89,18.8,18.89,663600.0,9.277,9.3165,9.2721,9.3165,663600.0
2008-07-30 11:30:00,18.89,18.92,18.81,18.82,734400.0,9.3165,9.3312,9.277,9.2819,734400.0
2008-07-30 11:40:00,18.83,18.93,18.82,18.92,599000.0,9.2869,9.3362,9.2819,9.3312,599000.0
2008-07-30 11:50:00,18.92,18.93,18.84,18.86,695600.0,9.3312,9.3362,9.2918,9.3017,695600.0
2008-07-30 12:00:00,18.86,18.9,18.86,18.88,1501100.0,9.3017,9.3214,9.3017,9.3115,1501100.0
2008-07-30 12:10:00,18.89,18.89,18.82,18.83,417500.0,9.3165,9.3165,9.2819,9.2869,417500.0
2008-07-30 12:20:00,18.83,18.84,18.8,18.82,317300.0,9.2869,9.2918,9.2721,9.2819,317300.0
2008-07-30 12:30:00,18.82,18.82,18.72,18.72,603800.0,9.2819,9.2819,9.2326,9.2326,603800.0
2008-07-30 12:40:00,18.72,18.74,18.65,18.66,886100.0,9.2326,9.2425,9.1981,9.203,886100.0
2008-07-30 12:50:00,18.66,18.7,18.65,18.69,459100.0,9.203,9.2227,9.1981,9.2178,459100.0
2008-07-30 13:00:00,18.68,18.69,18.62,18.63,674300.0,9.2129,9.2178,9.1833,9.1882,674300.0
2008-07-30 13:10:00,18.63,18.75,18.61,18.71,1164000.0,9.1882,9.2474,9.1784,9.2277,1164000.0
2008-07-30 13:20:00,18.72,18.74,18.69,18.71,550000.0,9.2326,9.2425,9.2178,9.2277,550000.0
2008-07-30 13:30:00,18.71,18.78,18.7,18.73,630200.0,9.2277,9.2622,9.2227,9.2375,630200.0
2008-07-30 13:40:00,18.73,18.76,18.68,18.7,459500.0,9.2375,9.2523,9.2129,9.2227,459500.0
2008-07-30 13:50:00,18.7,18.7,18.61,18.65,581400.0,9.2227,9.2227,9.1784,9.1981,581400.0
2008-07-30 14:00:00,18.65,18.65,18.6,18.61,507900.0,9.1981,9.1981,9.1734,9.1784,507900.0
2008-07-30 14:10:00,18.62,18.65,18.61,18.61,751400.0,9.1833,9.1981,9.1784,9.1784,751400.0
2008-07-30 14:20:00,18.62,18.67,18.6,18.65,659800.0,9.1833,9.208,9.1734,9.1981,659800.0
2008-07-30 14:30:00,18.66,18.71,18.64,18.71,545200.0,9.203,9.2277,9.1932,9.2277,545200.0
2008-07-30 14:40:00,18.71,18.71,18.68,18.69,375900.0,9.2277,9.2277,9.2129,9.2178,375900.0
2008-07-30 14:50:00,18.68,18.72,18.68,18.7,428800.0,9.2129,9.2326,9.2129,9.2227,428800.0
2008-07-30 15:00:00,18.7,18.7,18.66,18.69,426200.0,9.2227,9.2227,9.203,9.2178,426200.0
2008-07-30 15:10:00,18.69,18.72,18.67,18.69,755600.0,9.2178,9.2326,9.208,9.2178,755600.0
2008-07-30 15:20:00,18.7,18.78,18.7,18.78,797700.0,9.2227,9.2622,9.2227,9.2622,797700.0
2008-07-30 15:30:00,18.77,18.84,18.77,18.83,1539600.0,9.2573,9.2918,9.2573,9.2869,1539600.0
2008-07-30 15:40:00,18.83,18.88,18.82,18.84,1736500.0,9.2869,9.3115,9.2819,9.2918,1736500.0
2008-07-30 15:50:00,18.84,18.88,18.81,18.87,2616000.0,9.2918,9.3115,9.277,9.3066,2616000.0
2008-07-31 09:30:00,18.81,19.09,18.77,19.02,1937200.0,9.277,9.4151,9.2573,9.3806,1937200.0
2008-07-31 09:40:00,19.03,19.06,18.96,18.99,1434400.0,9.3855,9.4003,9.351,9.3658,1434400.0
2008-07-31 09:50:00,19.0,19.05,18.97,18.99,952700.0,9.3707,9.3954,9.3559,9.3658,952700.0
2008-07-31 10:00:00,18.99,19.0,18.88,18.93,1397800.0,9.3658,9.3707,9.3115,9.3362,1397800.0
2008-07-31 10:10:00,18.93,18.96,18.85,18.88,1277900.0,9.3362,9.351,9.2967,9.3115,1277900.0
2008-07-31 10:20:00,18.87,18.99,18.86,18.95,1120000.0,9.3066,9.3658,9.3017,9.346,1120000.0
2008-07-31 10:30:00,18.95,18.96,18.83,18.84,1082000.0,9.346,9.351,9.2869,9.2918,1082000.0
2008-07-31 10:40:00,18.85,18.93,18.82,18.89,992200.0,9.2967,9.3362,9.2819,9.3165,992200.0
2008-07-31 10:50:00,18.89,18.95,18.89,18.94,802500.0,9.3165,9.346,9.3165,9.3411,802500.0
2008-07-31 11:00:00,18.93,18.94,18.84,18.85,928100.0,9.3362,9.3411,9.2918,9.2967,928100.0
2008-07-31 11:10:00,18.85,18.97,18.84,18.91,2069000.0,9.2967,9.3559,9.2918,9.3263,2069000.0
2008-07-31 11:20:00,18.91,18.92,18.77,18.77,1366700.0,9.3263,9.3312,9.2573,9.2573,1366700.0
2008-07-31 11:30:00,18.77,18.77,18.71,18.76,1239400.0,9.2573,9.2573,9.2277,9.2523,1239400.0
2008-07-31 11:40:00,18.76,18.77,18.72,18.72,795800.0,9.2523,9.2573,9.2326,9.2326,795800.0
2008-07-31 11:50:00,18.72,18.74,18.71,18.74,1076500.0,9.2326,9.2425,9.2277,9.2425,1076500.0
2008-07-31 12:00:00,18.74,18.8,18.73,18.79,1138800.0,9.2425,9.2721,9.2375,9.2671,1138800.0
2008-07-31 12:10:00,18.8,18.8,18.75,18.77,604500.0,9.2721,9.2721,9.2474,9.2573,604500.0
2008-07-31 12:20:00,18.76,18.77,18.72,18.73,376800.0,9.2523,9.2573,9.2326,9.2375,376800.0
2008-07-31 12:30:00,18.72,18.76,18.71,18.74,684000.0,9.2326,9.2523,9.2277,9.2425,684000.0
2008-07-31 12:40:00,18.75,18.8,18.73,18.78,363300.0,9.2474,9.2721,9.2375,9.2622,363300.0
2008-07-31 12:50:00,18.78,18.8,18.73,18.74,783600.0,9.2622,9.2721,9.2375,9.2425,783600.0
2008-07-31 13:00:00,18.74,18.78,18.73,18.78,343400.0,9.2425,9.2622,9.2375,9.2622,343400.0
2008-07-31 13:10:00,18.77,18.83,18.77,18.8,507000.0,9.2573,9.2869,9.2573,9.2721,507000.0
2008-07-31 13:20:00,18.79,18.82,18.77,18.79,683300.0,9.2671,9.2819,9.2573,9.2671,683300.0
2008-07-31 13:30:00,18.78,18.82,18.77,18.81,348900.0,9.2622,9.2819,9.2573,9.277,348900.0
2008-07-31 13:40:00,18.81,18.88,18.81,18.88,285400.0,9.277,9.3115,9.277,9.3115,285400.0
2008-07-31 13:50:00,18.87,18.88,18.81,18.84,778500.0,9.3066,9.3115,9.277,9.2918,778500.0
2008-07-31 14:00:00,18.84,18.88,18.81,18.87,1145300.0,9.2918,9.3115,9.277,9.3066,1145300.0
2008-07-31 14:10:00,18.86,18.94,18.85,18.94,454400.0,9.3017,9.3411,9.2967,9.3411,454400.0
2008-07-31 14:20:00,18.94,18.94,18.86,18.87,588000.0,9.3411,9.3411,9.3017,9.3066,588000.0
2008-07-31 14:30:00,18.87,18.91,18.84,18.87,1013900.0,9.3066,9.3263,9.2918,9.3066,1013900.0
2008-07-31 14:40:00,18.87,18.87,18.82,18.86,742900.0,9.3066,9.3066,9.2819,9.3017,742900.0
2008-07-31 14:50:00,18.85,18.87,18.84,18.87,673800.0,9.2967,9.3066,9.2918,9.3066,673800.0
2008-07-31 15:00:00,18.87,18.91,18.86,18.87,1133400.0,9.3066,9.3263,9.3017,9.3066,1133400.0
2008-07-31 15:10:00,18.87,18.91,18.87,18.91,929900.0,9.3066,9.3263,9.3066,9.3263,929900.0
2008-07-31 15:20:00,18.91,18.91,18.87,18.89,922100.0,9.3263,9.3263,9.3066,9.3165,922100.0
2008-07-31 15:30:00,18.89,18.91,18.79,18.79,2282000.0,9.3165,9.3263,9.2671,9.2671,2282000.0
2008-07-31 15:40:00,18.79,18.84,18.72,18.72,3112300.0,9.2671,9.2918,9.2326,9.2326,3112300.0
2008-07-31 15:50:00,18.72,18.73,18.61,18.64,4534800.0,9.2326,9.2375,9.1784,9.1932,4534800.0
2008-08-01 09:30:00,18.8,18.95,18.71,18.89,1884300.0,9.2721,9.346,9.2277,9.3165,1884300.0
2008-08-01 09:40:00,18.88,18.91,18.81,18.82,811900.0,9.3115,9.3263,9.277,9.2819,811900.0
2008-08-01 09:50:00,18.82,18.84,18.67,18.75,1055500.0,9.2819,9.2918,9.208,9.2474,1055500.0
2008-08-01 10:00:00,18.75,18.8,18.6,18.62,965200.0,9.2474,9.2721,9.1734,9.1833,965200.0
2008-08-01 10:10:00,18.62,18.68,18.56,18.58,780800.0,9.1833,9.2129,9.1537,9.1636,780800.0
2008-08-01 10:20:00,18.57,18.6,18.55,18.55,693800.0,9.1586,9.1734,9.1488,9.1488,693800.0
2008-08-01 10:30:00,18.56,18.65,18.55,18.62,886300.0,9.1537,9.1981,9.1488,9.1833,886300.0
2008-08-01 10:40:00,18.62,18.63,18.57,18.6,643100.0,9.1833,9.1882,9.1586,9.1734,643100.0
2008-08-01 10:50:00,18.6,18.61,18.56,18.61,426500.0,9.1734,9.1784,9.1537,9.1784,426500.0
2008-08-01 11:00:00,18.6,18.65,18.59,18.6,789200.0,9.1734,9.1981,9.1685,9.1734,789200.0
2008-08-01 11:10:00,18.6,18.65,18.56,18.65,730600.0,9.1734,9.1981,9.1537,9.1981,730600.0
2008-08-01 11:20:00,18.64,18.66,18.6,18.61,424100.0,9.1932,9.203,9.1734,9.1784,424100.0
2008-08-01 11:30:00,18.61,18.7,18.6,18.7,732100.0,9.1784,9.2227,9.1734,9.2227,732100.0
2008-08-01 11:40:00,18.69,18.7,18.65,18.68,357600.0,9.2178,9.2227,9.1981,9.2129,357600.0
2008-08-01 11:50:00,18.67,18.69,18.61,18.63,560400.0,9.208,9.2178,9.1784,9.1882,560400.0
2008-08-01 12:00:00,18.64,18.64,18.57,18.58,789100.0,9.1932,9.1932,9.1586,9.1636,789100.0
2008-08-01 12:10:00,18.58,18.64,18.57,18.6,808700.0,9.1636,9.1932,9.1586,9.1734,808700.0
2008-08-01 12:20:00,18.6,18.63,18.59,18.61,325500.0,9.1734,9.1882,9.1685,9.1784,325500.0
2008-08-01 12:30:00,18.62,18.65,18.61,18.62,382300.0,9.1833,9.1981,9.1784,9.1833,382300.0
2008-08-01 12:40:00,18.63,18.63,18.61,18.62,237100.0,9.1882,9.1882,9.1784,9.1833,237100.0
2008-08-01 12:50:00,18.62,18.63,18.56,18.57,519900.0,9.1833,9.1882,9.1537,9.1586,519900.0
2008-08-01 13:00:00,18.57,18.62,18.56,18.62,320700.0,9.1586,9.1833,9.1537,9.1833,320700.0
2008-08-01 13:10:00,18.62,18.69,18.61,18.68,458600.0,9.1833,9.2178,9.1784,9.2129,458600.0
2008-08-01 13:20:00,18.67,18.67,18.63,18.63,471400.0,9.208,9.208,9.1882,9.1882,471400.0
2008-08-01 13:30:00,18.64,18.64,18.58,18.59,469200.0,9.1932,9.1932,9.1636,9.1685,469200.0
2008-08-01 13:40:00,18.6,18.61,18.57,18.59,458500.0,9.1734,9.1784,9.1586,9.1685,458500.0
2008-08-01 13:50:00,18.59,18.61,18.57,18.59,506500.0,9.1685,9.1784,9.1586,9.1685,506500.0
2008-08-01 14:00:00,18.59,18.6,18.54,18.57,541300.0,9.1685,9.1734,9.1438,9.1586,541300.0
2008-08-01 14:10:00,18.58,18.58,18.53,18.56,615300.0,9.1636,9.1636,9.1389,9.1537,615300.0
2008-08-01 14:20:00,18.55,18.58,18.55,18.55,310400.0,9.1488,9.1636,9.1488,9.1488,310400.0
2008-08-01 14:30:00,18.56,18.56,18.55,18.56,241400.0,9.1537,9.1537,9.1488,9.1537,241400.0
2008-08-01 14:40:00,18.55,18.63,18.54,18.62,941500.0,9.1488,9.1882,9.1438,9.1833,941500.0
2008-08-01 14:50:00,18.62,18.62,18.59,18.59,454100.0,9.1833,9.1833,9.1685,9.1685,454100.0
2008-08-01 15:00:00,18.59,18.62,18.55,18.55,460600.0,9.1685,9.1833,9.1488,9.1488,460600.0
2008-08-01 15:10:00,18.56,18.6,18.56,18.58,712000.0,9.1537,9.1734,9.1537,9.1636,712000.0
2008-08-01 15:20:00,18.58,18.62,18.57,18.62,468500.0,9.1636,9.1833,9.1586,9.1833,468500.0
2008-08-01 15:30:00,18.61,18.67,18.59,18.65,1253500.0,9.1784,9.208,9.1685,9.1981,1253500.0
2008-08-01 15:40:00,18.66,18.67,18.6,18.63,1401500.0,9.203,9.208,9.1734,9.1882,1401500.0
2008-08-01 15:50:00,18.63,18.65,18.57,18.58,2158200.0,9.1882,9.1981,9.1586,9.1636,2158200.0
2008-08-04 09:30:00,18.62,18.7,18.6,18.6,919700.0,9.1833,9.2227,9.1734,9.1734,919700.0
2008-08-04 09:40:00,18.6,18.65,18.57,18.6,658500.0,9.1734,9.1981,9.1586,9.1734,658500.0
2008-08-04 09:50:00,18.6,18.62,18.55,18.58,889800.0,9.1734,9.1833,9.1488,9.1636,889800.0
2008-08-04 10:00:00,18.58,18.62,18.57,18.58,649000.0,9.1636,9.1833,9.1586,9.1636,649000.0
2008-08-04 10:10:00,18.58,18.59,18.56,18.59,576200.0,9.1636,9.1685,9.1537,9.1685,576200.0
2008-08-04 10:20:00,18.59,18.64,18.58,18.62,1109000.0,9.1685,9.1932,9.1636,9.1833,1109000.0
2008-08-04 10:30:00,18.63,18.69,18.62,18.64,1015900.0,9.1882,9.2178,9.1833,9.1932,1015900.0
2008-08-04 10:40:00,18.64,18.72,18.64,18.69,1739500.0,9.1932,9.2326,9.1932,9.2178,1739500.0
2008-08-04 10:50:00,18.7,18.74,18.68,18.74,644600.0,9.2227,9.2425,9.2129,9.2425,644600.0
2008-08-04 11:00:00,18.73,18.78,18.71,18.77,812100.0,9.2375,9.2622,9.2277,9.2573,812100.0
2008-08-04 11:10:00,18.78,18.83,18.76,18.78,1295500.0,9.2622,9.2869,9.2523,9.2622,1295500.0
2008-08-04 11:20:00,18.79,18.84,18.77,18.83,1081600.0,9.2671,9.2918,9.2573,9.2869,1081600.0
2008-08-04 11:30:00,18.83,18.95,18.81,18.95,1692600.0,9.2869,9.346,9.277,9.346,1692600.0
2008-08-04 11:40:00,18.94,18.95,18.93,18.94,776800.0,9.3411,9.346,9.3362,9.3411,776800.0
2008-08-04 11:50:00,18.94,18.98,18.92,18.97,941400.0,9.3411,9.3608,9.3312,9.3559,941400.0
2008-08-04 12:00:00,18.98,18.98,18.9,18.97,1477200.0,9.3608,9.3608,9.3214,9.3559,1477200.0
2008-08-04 12:10:00,18.97,19.0,18.95,18.98,739500.0,9.3559,9.3707,9.346,9.3608,739500.0
2008-08-04 12:20:00,18.98,19.0,18.95,18.99,648600.0,9.3608,9.3707,9.346,9.3658,648600.0
2008-08-04 12:30:00,18.99,19.02,18.98,19.0,623600.0,9.3658,9.3806,9.3608,9.3707,623600.0
2008-08-04 12:40:00,19.0,19.05,18.99,19.05,1176700.0,9.3707,9.3954,9.3658,9.3954,1176700.0
2008-08-04 12:50:00,19.04,19.05,19.0,19.01,1024500.0,9.3904,9.3954,9.3707,9.3756,1024500.0
2008-08-04 13:00:00,19.02,19.04,18.95,18.96,1324000.0,9.3806,9.3904,9.346,9.351,1324000.0
2008-08-04 13:10:00,18.96,19.01,18.91,18.98,1716400.0,9.351,9.3756,9.3263,9.3608,1716400.0
2008-08-04 13:20:00,18.98,19.0,18.92,18.93,808800.0,9.3608,9.3707,9.3312,9.3362,808800.0
2008-08-04 13:30:00,18.92,18.98,18.92,18.97,620800.0,9.3312,9.3608,9.3312,9.3559,620800.0
2008-08-04 13:40:00,18.98,19.01,18.97,18.99,540100.0,9.3608,9.3756,9.3559,9.3658,540100.0
2008-08-04 13:50:00,18.99,19.01,18.99,19.0,351200.0,9.3658,9.3756,9.3658,9.3707,351200.0
2008-08-04 14:00:00,19.0,19.04,18.99,18.99,644100.0,9.3707,9.3904,9.3658,9.3658,644100.0
2008-08-04 14:10:00,18.99,19.0,18.97,18.98,735600.0,9.3658,9.3707,9.3559,9.3608,735600.0
2008-08-04 14:20:00,18.98,19.03,18.97,19.02,473700.0,9.3608,9.3855,9.3559,9.3806,473700.0
2008-08-04 14:30:00,19.02,19.07,19.01,19.06,1008300.0,9.3806,9.4052,9.3756,9.4003,1008300.0
2008-08-04 14:40:00,19.06,19.1,19.05,19.09,520200.0,9.4003,9.42,9.3954,9.4151,520200.0
2008-08-04 14:50:00,19.09,19.14,19.07,19.14,743700.0,9.4151,9.4398,9.4052,9.4398,743700.0
2008-08-04 15:00:00,19.14,19.14,19.12,19.12,425700.0,9.4398,9.4398,9.4299,9.4299,425700.0
2008-08-04 15:10:00,19.13,19.16,19.12,19.15,1168400.0,9.4348,9.4496,9.4299,9.4447,1168400.0
2008-08-04 15:20:00,19.14,19.15,19.06,19.06,879400.0,9.4398,9.4447,9.4003,9.4003,879400.0
2008-08-04 15:30:00,19.06,19.11,19.05,19.09,1152200.0,9.4003,9.425,9.3954,9.4151,1152200.0
2008-08-04 15:40:00,19.08,19.09,19.0,19.05,3145600.0,9.4102,9.4151,9.3707,9.3954,3145600.0
2008-08-04 15:50:00,19.05,19.06,18.95,18.97,3361000.0,9.3954,9.4003,9.346,9.3559,3361000.0
2008-08-05 09:30:00,19.04,19.3,19.04,19.24,2425900.0,9.3904,9.5187,9.3904,9.4891,2425900.0
2008-08-05 09:40:00,19.24,19.25,19.17,19.2,1748000.0,9.4891,9.494,9.4545,9.4693,1748000.0
2008-08-05 09:50:00,19.2,19.26,19.19,19.26,1431200.0,9.4693,9.4989,9.4644,9.4989,1431200.0
2008-08-05 10:00:00,19.26,19.3,19.2,19.3,1623800.0,9.4989,9.5187,9.4693,9.5187,1623800.0
2008-08-05 10:10:00,19.3,19.37,19.29,19.35,1713200.0,9.5187,9.5532,9.5137,9.5433,1713200.0
2008-08-05 10:20:00,19.36,19.39,19.32,19.38,1360900.0,9.5483,9.5631,9.5285,9.5581,1360900.0
2008-08-05 10:30:00,19.39,19.47,19.37,19.44,2080800.0,9.5631,9.6025,9.5532,9.5877,2080800.0
2008-08-05 10:40:00,19.44,19.48,19.43,19.45,903000.0,9.5877,9.6074,9.5828,9.5926,903000.0
2008-08-05 10:50:00,19.46,19.47,19.44,19.46,970000.0,9.5976,9.6025,9.5877,9.5976,970000.0
2008-08-05 11:00:00,19.46,19.47,19.39,19.4,1256100.0,9.5976,9.6025,9.5631,9.568,1256100.0
2008-08-05 11:10:00,19.4,19.47,19.4,19.45,1012600.0,9.568,9.6025,9.568,9.5926,1012600.0
2008-08-05 11:20:00,19.46,19.51,19.45,19.5,1311300.0,9.5976,9.6222,9.5926,9.6173,1311300.0
2008-08-05 11:30:00,19.5,19.52,19.44,19.44,951800.0,9.6173,9.6272,9.5877,9.5877,951800.0
2008-08-05 11:40:00,19.45,19.49,19.42,19.48,702000.0,9.5926,9.6124,9.5778,9.6074,702000.0
2008-08-05 11:50:00,19.48,19.5,19.47,19.5,730900.0,9.6074,9.6173,9.6025,9.6173,730900.0
2008-08-05 12:00:00,19.49,19.5,19.43,19.44,836600.0,9.6124,9.6173,9.5828,9.5877,836600.0
2008-08-05 12:10:00,19.45,19.48,19.43,19.48,637300.0,9.5926,9.6074,9.5828,9.6074,637300.0
2008-08-05 12:20:00,19.48,19.52,19.47,19.5,969600.0,9.6074,9.6272,9.6025,9.6173,969600.0
2008-08-05 12:30:00,19.5,19.52,19.5,19.51,517700.0,9.6173,9.6272,9.6173,9.6222,517700.0
2008-08-05 12:40:00,19.51,19.52,19.46,19.5,855300.0,9.6222,9.6272,9.5976,9.6173,855300.0
2008-08-05 12:50:00,19.5,19.5,19.47,19.5,622000.0,9.6173,9.6173,9.6025,9.6173,622000.0
2008-08-05 13:00:00,19.5,19.5,19.47,19.49,624700.0,9.6173,9.6173,9.6025,9.6124,624700.0
2008-08-05 13:10:00,19.48,19.5,19.47,19.48,517500.0,9.6074,9.6173,9.6025,9.6074,517500.0
2008-08-05 13:20:00,19.47,19.55,19.47,19.55,1037800.0,9.6025,9.642,9.6025,9.642,1037800.0
2008-08-05 13:30:00,19.55,19.59,19.53,19.56,2421900.0,9.642,9.6617,9.6321,9.6469,2421900.0
2008-08-05 13:40:00,19.57,19.57,19.53,19.54,1180500.0,9.6518,9.6518,9.6321,9.637,1180500.0
2008-08-05 13:50:00,19.54,19.57,19.53,19.55,911900.0,9.637,9.6518,9.6321,9.642,911900.0
2008-08-05 14:00:00,19.54,19.57,19.47,19.56,995700.0,9.637,9.6518,9.6025,9.6469,995700.0
2008-08-05 14:10:00,19.55,19.61,19.48,19.58,2463100.0,9.642,9.6716,9.6074,9.6568,2463100.0
2008-08-05 14:20:00,19.59,19.63,19.55,19.61,1377100.0,9.6617,9.6814,9.642,9.6716,1377100.0
2008-08-05 14:30:00,19.61,19.69,19.6,19.67,1473100.0,9.6716,9.711,9.6666,9.7011,1473100.0
2008-08-05 14:40:00,19.67,19.75,19.66,19.72,1868900.0,9.7011,9.7406,9.6962,9.7258,1868900.0
2008-08-05 14:50:00,19.72,19.74,19.66,19.69,1514400.0,9.7258,9.7357,9.6962,9.711,1514400.0
2008-08-05 15:00:00,19.69,19.73,19.67,19.67,1482000.0,9.711,9.7307,9.7011,9.7011,1482000.0
2008-08-05 15:10:00,19.68,19.69,19.66,19.66,1311700.0,9.7061,9.711,9.6962,9.6962,1311700.0
2008-08-05 15:20:00,19.67,19.7,19.64,19.67,1214500.0,9.7011,9.7159,9.6864,9.7011,1214500.0
2008-08-05 15:30:00,19.68,19.69,19.62,19.68,1623100.0,9.7061,9.711,9.6765,9.7061,1623100.0
2008-08-05 15:40:00,19.67,19.71,19.66,19.68,2292700.0,9.7011,9.7209,9.6962,9.7061,2292700.0
2008-08-05 15:50:00,19.68,19.69,19.62,19.68,2817300.0,9.7061,9.711,9.6765,9.7061,2817300.0
2008-08-06 09:30:00,19.45,19.47,19.21,19.27,2489600.0,9.7506,9.7607,9.6303,9.6604,2489600.0
2008-08-06 09:40:00,19.27,19.3,19.24,19.25,1178900.0,9.6604,9.6754,9.6454,9.6504,1178900.0
2008-08-06 09:50:00,19.26,19.29,19.25,19.27,898100.0,9.6554,9.6704,9.6504,9.6604,898100.0
2008-08-06 10:00:00,19.27,19.31,19.25,19.29,1088900.0,9.6604,9.6804,9.6504,9.6704,1088900.0
2008-08-06 10:10:00,19.29,19.4,19.27,19.39,1638000.0,9.6704,9.7256,9.6604,9.7205,1638000.0
2008-08-06 10:20:00,19.39,19.45,19.36,19.39,1431600.0,9.7205,9.7506,9.7055,9.7205,1431600.0
2008-08-06 10:30:00,19.39,19.46,19.33,19.45,1532500.0,9.7205,9.7556,9.6905,9.7506,1532500.0
2008-08-06 10:40:00,19.44,19.46,19.39,19.44,1192700.0,9.7456,9.7556,9.7205,9.7456,1192700.0
2008-08-06 10:50:00,19.44,19.44,19.4,19.4,650400.0,9.7456,9.7456,9.7256,9.7256,650400.0
2008-08-06 11:00:00,19.4,19.41,19.35,19.36,1056200.0,9.7256,9.7306,9.7005,9.7055,1056200.0
2008-08-06 11:10:00,19.37,19.42,19.36,19.39,816500.0,9.7105,9.7356,9.7055,9.7205,816500.0
2008-08-06 11:20:00,19.4,19.4,19.36,19.36,903200.0,9.7256,9.7256,9.7055,9.7055,903200.0
2008-08-06 11:30:00,19.37,19.41,19.36,19.39,815100.0,9.7105,9.7306,9.7055,9.7205,815100.0
2008-08-06 11:40:00,19.4,19.41,19.36,19.38,900000.0,9.7256,9.7306,9.7055,9.7155,900000.0
2008-08-06 11:50:00,19.38,19.4,19.35,19.37,672100.0,9.7155,9.7256,9.7005,9.7105,672100.0
2008-08-06 12:00:00,19.36,19.38,19.35,19.38,759200.0,9.7055,9.7155,9.7005,9.7155,759200.0
2008-08-06 12:10:00,19.38,19.39,19.35,19.38,1004100.0,9.7155,9.7205,9.7005,9.7155,1004100.0
2008-08-06 12:20:00,19.38,19.48,19.38,19.48,1861900.0,9.7155,9.7657,9.7155,9.7657,1861900.0
2008-08-06 12:30:00,19.47,19.48,19.45,19.48,869700.0,9.7607,9.7657,9.7506,9.7657,869700.0
2008-08-06 12:40:00,19.47,19.54,19.47,19.48,1251900.0,9.7607,9.7957,9.7607,9.7657,1251900.0
2008-08-06 12:50:00,19.48,19.49,19.43,19.44,418100.0,9.7657,9.7707,9.7406,9.7456,418100.0
2008-08-06 13:00:00,19.44,19.44,19.41,19.41,516000.0,9.7456,9.7456,9.7306,9.7306,516000.0
2008-08-06 13:10:00,19.42,19.44,19.38,19.44,887400.0,9.7356,9.7456,9.7155,9.7456,887400.0
2008-08-06 13:20:00,19.44,19.49,19.42,19.45,1176600.0,9.7456,9.7707,9.7356,9.7506,1176600.0
2008-08-06 13:30:00,19.45,19.48,19.42,19.42,566200.0,9.7506,9.7657,9.7356,9.7356,566200.0
2008-08-06 13:40:00,19.42,19.45,19.4,19.4,878300.0,9.7356,9.7506,9.7256,9.7256,878300.0
2008-08-06 13:50:00,19.4,19.41,19.35,19.4,632000.0,9.7256,9.7306,9.7005,9.7256,632000.0
2008-08-06 14:00:00,19.39,19.41,19.37,19.4,744600.0,9.7205,9.7306,9.7105,9.7256,744600.0
2008-08-06 14:10:00,19.4,19.47,19.39,19.44,839000.0,9.7256,9.7607,9.7205,9.7456,839000.0
2008-08-06 14:20:00,19.43,19.47,19.43,19.44,335800.0,9.7406,9.7607,9.7406,9.7456,335800.0
2008-08-06 14:30:00,19.44,19.47,19.4,19.42,646000.0,9.7456,9.7607,9.7256,9.7356,646000.0
2008-08-06 14:40:00,19.41,19.49,19.41,19.47,700900.0,9.7306,9.7707,9.7306,9.7607,700900.0
2008-08-06 14:50:00,19.47,19.5,19.45,19.45,721900.0,9.7607,9.7757,9.7506,9.7506,721900.0
2008-08-06 15:00:00,19.45,19.49,19.44,19.47,919400.0,9.7506,9.7707,9.7456,9.7607,919400.0
2008-08-06 15:10:00,19.48,19.49,19.44,19.48,672800.0,9.7657,9.7707,9.7456,9.7657,672800.0
2008-08-06 15:20:00,19.48,19.49,19.44,19.45,573600.0,9.7657,9.7707,9.7456,9.7506,573600.0
2008-08-06 15:30:00,19.45,19.49,19.44,19.47,1438400.0,9.7506,9.7707,9.7456,9.7607,1438400.0
2008-08-06 15:40:00,19.47,19.49,19.46,19.47,1108500.0,9.7607,9.7707,9.7556,9.7607,1108500.0
2008-08-06 15:50:00,19.46,19.47,19.4,19.4,2110700.0,9.7556,9.7607,9.7256,9.7256,2110700.0
2008-08-07 09:30:00,19.31,19.38,19.11,19.18,1264600.0,9.6804,9.7155,9.5802,9.6153,1264600.0
2008-08-07 09:40:00,19.18,19.3,19.17,19.29,851000.0,9.6153,9.6754,9.6103,9.6704,851000.0
2008-08-07 09:50:00,19.28,19.3,19.25,19.29,727900.0,9.6654,9.6754,9.6504,9.6704,727900.0
2008-08-07 10:00:00,19.3,19.46,19.29,19.42,1394200.0,9.6754,9.7556,9.6704,9.7356,1394200.0
2008-08-07 10:10:00,19.42,19.44,19.36,19.43,786200.0,9.7356,9.7456,9.7055,9.7406,786200.0
2008-08-07 10:20:00,19.43,19.45,19.38,19.42,497800.0,9.7406,9.7506,9.7155,9.7356,497800.0
2008-08-07 10:30:00,19.41,19.43,19.32,19.33,554300.0,9.7306,9.7406,9.6855,9.6905,554300.0
2008-08-07 10:40:00,19.33,19.4,19.25,19.27,595300.0,9.6905,9.7256,9.6504,9.6604,595300.0
2008-08-07 10:50:00,19.27,19.32,19.26,19.32,283100.0,9.6604,9.6855,9.6554,9.6855,283100.0
2008-08-07 11:00:00,19.32,19.34,19.3,19.33,419400.0,9.6855,9.6955,9.6754,9.6905,419400.0
2008-08-07 11:10:00,19.33,19.4,19.32,19.32,906700.0,9.6905,9.7256,9.6855,9.6855,906700.0
2008-08-07 11:20:00,19.33,19.35,19.31,19.33,710000.0,9.6905,9.7005,9.6804,9.6905,710000.0
2008-08-07 11:30:00,19.34,19.38,19.31,19.37,416900.0,9.6955,9.7155,9.6804,9.7105,416900.0
2008-08-07 11:40:00,19.38,19.43,19.35,19.41,639000.0,9.7155,9.7406,9.7005,9.7306,639000.0
2008-08-07 11:50:00,19.41,19.42,19.36,19.4,608400.0,9.7306,9.7356,9.7055,9.7256,608400.0
2008-08-07 12:00:00,19.4,19.41,19.37,19.4,881000.0,9.7256,9.7306,9.7105,9.7256,881000.0
2008-08-07 12:10:00,19.4,19.48,19.38,19.46,845500.0,9.7256,9.7657,9.7155,9.7556,845500.0
2008-08-07 12:20:00,19.47,19.48,19.45,19.48,380800.0,9.7607,9.7657,9.7506,9.7657,380800.0
2008-08-07 12:30:00,19.48,19.56,19.47,19.54,853500.0,9.7657,9.8058,9.7607,9.7957,853500.0
2008-08-07 12:40:00,19.55,19.62,19.52,19.6,716900.0,9.8008,9.8359,9.7857,9.8258,716900.0
2008-08-07 12:50:00,19.6,19.61,19.57,19.58,606100.0,9.8258,9.8308,9.8108,9.8158,606100.0
2008-08-07 13:00:00,19.58,19.59,19.53,19.55,884700.0,9.8158,9.8208,9.7907,9.8008,884700.0
2008-08-07 13:10:00,19.55,19.56,19.51,19.51,860100.0,9.8008,9.8058,9.7807,9.7807,860100.0
2008-08-07 13:20:00,19.51,19.53,19.5,19.52,513000.0,9.7807,9.7907,9.7757,9.7857,513000.0
2008-08-07 13:30:00,19.52,19.56,19.49,19.52,967700.0,9.7857,9.8058,9.7707,9.7857,967700.0
2008-08-07 13:40:00,19.52,19.57,19.51,19.51,755300.0,9.7857,9.8108,9.7807,9.7807,755300.0
2008-08-07 13:50:00,19.52,19.52,19.48,19.51,590000.0,9.7857,9.7857,9.7657,9.7807,590000.0
2008-08-07 14:00:00,19.5,19.51,19.45,19.46,683400.0,9.7757,9.7807,9.7506,9.7556,683400.0
2008-08-07 14:10:00,19.45,19.49,19.44,19.49,612300.0,9.7506,9.7707,9.7456,9.7707,612300.0
2008-08-07 14:20:00,19.48,19.49,19.46,19.49,588100.0,9.7657,9.7707,9.7556,9.7707,588100.0
2008-08-07 14:30:00,19.49,19.52,19.48,19.48,788200.0,9.7707,9.7857,9.7657,9.7657,788200.0
2008-08-07 14:40:00,19.48,19.52,19.48,19.51,889600.0,9.7657,9.7857,9.7657,9.7807,889600.0
2008-08-07 14:50:00,19.5,19.54,19.45,19.46,964000.0,9.7757,9.7957,9.7506,9.7556,964000.0
2008-08-07 15:00:00,19.45,19.48,19.42,19.45,1552700.0,9.7506,9.7657,9.7356,9.7506,1552700.0
2008-08-07 15:10:00,19.45,19.47,19.37,19.38,1165800.0,9.7506,9.7607,9.7105,9.7155,1165800.0
2008-08-07 15:20:00,19.38,19.41,19.35,19.37,1215600.0,9.7155,9.7306,9.7005,9.7105,1215600.0
2008-08-07 15:30:00,19.37,19.38,19.22,19.24,1393400.0,9.7105,9.7155,9.6353,9.6454,1393400.0
2008-08-07 15:40:00,19.24,19.26,19.2,19.23,1931600.0,9.6454,9.6554,9.6253,9.6403,1931600.0
2008-08-07 15:50:00,19.23,19.26,19.17,19.24,2710100.0,9.6403,9.6554,9.6103,9.6454,2710100.0
2008-08-08 09:30:00,19.21,19.47,19.19,19.39,992700.0,9.6303,9.7607,9.6203,9.7205,992700.0
2008-08-08 09:40:00,19.4,19.55,19.37,19.55,906600.0,9.7256,9.8008,9.7105,9.8008,906600.0
2008-08-08 09:50:00,19.55,19.6,19.52,19.54,1727400.0,9.8008,9.8258,9.7857,9.7957,1727400.0
2008-08-08 10:00:00,19.53,19.69,19.52,19.69,1564100.0,9.7907,9.8709,9.7857,9.8709,1564100.0
2008-08-08 10:10:00,19.7,19.8,19.69,19.72,1667200.0,9.876,9.9261,9.8709,9.886,1667200.0
2008-08-08 10:20:00,19.72,19.8,19.66,19.73,1507800.0,9.886,9.9261,9.8559,9.891,1507800.0
2008-08-08 10:30:00,19.74,19.74,19.68,19.7,1150600.0,9.896,9.896,9.8659,9.876,1150600.0
2008-08-08 10:40:00,19.71,19.77,19.7,19.76,749000.0,9.881,9.911,9.876,9.906,749000.0
2008-08-08 10:50:00,19.76,19.78,19.71,19.74,1042400.0,9.906,9.9161,9.881,9.896,1042400.0
2008-08-08 11:00:00,19.74,19.76,19.7,19.74,1374600.0,9.896,9.906,9.876,9.896,1374600.0
2008-08-08 11:10:00,19.73,19.79,19.72,19.78,1917700.0,9.891,9.9211,9.886,9.9161,1917700.0
2008-08-08 11:20:00,19.78,19.78,19.69,19.71,1242700.0,9.9161,9.9161,9.8709,9.881,1242700.0
2008-08-08 11:30:00,19.72,19.76,19.64,19.65,1057200.0,9.886,9.906,9.8459,9.8509,1057200.0
2008-08-08 11:40:00,19.64,19.76,19.63,19.66,761600.0,9.8459,9.906,9.8409,9.8559,761600.0
2008-08-08 11:50:00,19.65,19.69,19.59,19.6,900900.0,9.8509,9.8709,9.8208,9.8258,900900.0
2008-08-08 12:00:00,19.6,19.65,19.59,19.65,372700.0,9.8258,9.8509,9.8208,9.8509,372700.0
2008-08-08 12:10:00,19.65,19.76,19.65,19.75,845700.0,9.8509,9.906,9.8509,9.901,845700.0
2008-08-08 12:20:00,19.75,19.78,19.72,19.77,427700.0,9.901,9.9161,9.886,9.911,427700.0
2008-08-08 12:30:00,19.78,19.78,19.72,19.74,513000.0,9.9161,9.9161,9.886,9.896,513000.0
2008-08-08 12:40:00,19.74,19.75,19.71,19.71,309500.0,9.896,9.901,9.881,9.881,309500.0
2008-08-08 12:50:00,19.72,19.72,19.68,19.69,508100.0,9.886,9.886,9.8659,9.8709,508100.0
2008-08-08 13:00:00,19.7,19.71,19.62,19.63,722400.0,9.876,9.881,9.8359,9.8409,722400.0
2008-08-08 13:10:00,19.63,19.67,19.63,19.67,290000.0,9.8409,9.8609,9.8409,9.8609,290000.0
2008-08-08 13:20:00,19.66,19.74,19.65,19.74,445500.0,9.8559,9.896,9.8509,9.896,445500.0
2008-08-08 13:30:00,19.73,19.75,19.7,19.72,635700.0,9.891,9.901,9.876,9.886,635700.0
2008-08-08 13:40:00,19.73,19.75,19.7,19.71,524000.0,9.891,9.901,9.876,9.881,524000.0
2008-08-08 13:50:00,19.72,19.73,19.71,19.71,261600.0,9.886,9.891,9.881,9.881,261600.0
2008-08-08 14:00:00,19.71,19.74,19.68,19.73,872400.0,9.881,9.896,9.8659,9.891,872400.0
2008-08-08 14:10:00,19.73,19.75,19.73,19.74,424900.0,9.891,9.901,9.891,9.896,424900.0
2008-08-08 14:20:00,19.74,19.76,19.73,19.76,534500.0,9.896,9.906,9.891,9.906,534500.0
2008-08-08 14:30:00,19.76,19.79,19.75,19.78,833500.0,9.906,9.9211,9.901,9.9161,833500.0
2008-08-08 14:40:00,19.78,19.79,19.77,19.77,390200.0,9.9161,9.9211,9.911,9.911,390200.0
2008-08-08 14:50:00,19.78,19.8,19.77,19.78,477500.0,9.9161,9.9261,9.911,9.9161,477500.0
2008-08-08 15:00:00,19.78,19.8,19.76,19.8,474900.0,9.9161,9.9261,9.906,9.9261,474900.0
2008-08-08 15:10:00,19.8,19.8,19.75,19.76,987600.0,9.9261,9.9261,9.901,9.906,987600.0
2008-08-08 15:20:00,19.76,19.8,19.75,19.8,782600.0,9.906,9.9261,9.901,9.9261,782600.0
2008-08-08 15:30:00,19.79,19.86,19.77,19.83,2440600.0,9.9211,9.9562,9.911,9.9411,2440600.0
2008-08-08 15:40:00,19.84,19.87,19.82,19.83,1500600.0,9.9461,9.9612,9.9361,9.9411,1500600.0
2008-08-08 15:50:00,19.83,19.85,19.8,19.81,3027500.0,9.9411,9.9512,9.9261,9.9311,3027500.0
2008-08-11 09:30:00,19.81,19.86,19.7,19.72,1356700.0,9.9311,9.9562,9.876,9.886,1356700.0
2008-08-11 09:40:00,19.73,19.76,19.69,19.73,567900.0,9.891,9.906,9.8709,9.891,567900.0
2008-08-11 09:50:00,19.73,19.84,19.73,19.81,1082000.0,9.891,9.9461,9.891,9.9311,1082000.0
2008-08-11 10:00:00,19.8,19.87,19.8,19.86,789700.0,9.9261,9.9612,9.9261,9.9562,789700.0
2008-08-11 10:10:00,19.87,19.92,19.86,19.92,731700.0,9.9612,9.9862,9.9562,9.9862,731700.0
2008-08-11 10:20:00,19.92,19.95,19.89,19.9,1595200.0,9.9862,10.0013,9.9712,9.9762,1595200.0
2008-08-11 10:30:00,19.9,19.92,19.85,19.85,1160400.0,9.9762,9.9862,9.9512,9.9512,1160400.0
2008-08-11 10:40:00,19.86,19.92,19.85,19.92,739500.0,9.9562,9.9862,9.9512,9.9862,739500.0
2008-08-11 10:50:00,19.92,19.96,19.91,19.93,622200.0,9.9862,10.0063,9.9812,9.9913,622200.0
2008-08-11 11:00:00,19.93,19.97,19.92,19.97,606900.0,9.9913,10.0113,9.9862,10.0113,606900.0
2008-08-11 11:10:00,19.97,19.98,19.95,19.98,523500.0,10.0113,10.0163,10.0013,10.0163,523500.0
2008-08-11 11:20:00,19.98,19.99,19.94,19.97,654900.0,10.0163,10.0213,9.9963,10.0113,654900.0
2008-08-11 11:30:00,19.97,20.0,19.9,19.99,1378700.0,10.0113,10.0264,9.9762,10.0213,1378700.0
2008-08-11 11:40:00,19.99,20.04,19.98,20.03,1889100.0,10.0213,10.0464,10.0163,10.0414,1889100.0
2008-08-11 11:50:00,20.03,20.07,19.99,20.01,1589000.0,10.0414,10.0614,10.0213,10.0314,1589000.0
2008-08-11 12:00:00,20.01,20.06,20.01,20.04,745800.0,10.0314,10.0564,10.0314,10.0464,745800.0
2008-08-11 12:10:00,20.04,20.04,20.01,20.02,431600.0,10.0464,10.0464,10.0314,10.0364,431600.0
2008-08-11 12:20:00,20.02,20.11,20.01,20.09,685300.0,10.0364,10.0815,10.0314,10.0715,685300.0
2008-08-11 12:30:00,20.09,20.1,20.06,20.06,655100.0,10.0715,10.0765,10.0564,10.0564,655100.0
2008-08-11 12:40:00,20.07,20.08,20.02,20.02,716600.0,10.0614,10.0665,10.0364,10.0364,716600.0
2008-08-11 12:50:00,20.02,20.05,20.0,20.05,491800.0,10.0364,10.0514,10.0264,10.0514,491800.0
2008-08-11 13:00:00,20.05,20.06,20.03,20.03,921100.0,10.0514,10.0564,10.0414,10.0414,921100.0
2008-08-11 13:10:00,20.04,20.05,20.01,20.03,1250400.0,10.0464,10.0514,10.0314,10.0414,1250400.0
2008-08-11 13:20:00,20.03,20.05,20.02,20.04,573200.0,10.0414,10.0514,10.0364,10.0464,573200.0
2008-08-11 13:30:00,20.05,20.11,20.04,20.09,908000.0,10.0514,10.0815,10.0464,10.0715,908000.0
2008-08-11 13:40:00,20.1,20.1,20.03,20.05,877100.0,10.0765,10.0765,10.0414,10.0514,877100.0
2008-08-11 13:50:00,20.05,20.11,20.03,20.03,964700.0,10.0514,10.0815,10.0414,10.0414,964700.0
2008-08-11 14:00:00,20.03,20.04,19.99,20.0,574900.0,10.0414,10.0464,10.0213,10.0264,574900.0
2008-08-11 14:10:00,20.0,20.01,19.97,19.98,1190800.0,10.0264,10.0314,10.0113,10.0163,1190800.0
2008-08-11 14:20:00,19.99,19.99,19.92,19.92,993100.0,10.0213,10.0213,9.9862,9.9862,993100.0
2008-08-11 14:30:00,19.92,19.93,19.83,19.84,942400.0,9.9862,9.9913,9.9411,9.9461,942400.0
2008-08-11 14:40:00,19.85,19.9,19.84,19.88,1152400.0,9.9512,9.9762,9.9461,9.9662,1152400.0
2008-08-11 14:50:00,19.88,19.88,19.8,19.84,924300.0,9.9662,9.9662,9.9261,9.9461,924300.0
2008-08-11 15:00:00,19.84,19.94,19.83,19.93,693900.0,9.9461,9.9963,9.9411,9.9913,693900.0
2008-08-11 15:10:00,19.92,19.93,19.81,19.81,1295000.0,9.9862,9.9913,9.9311,9.9311,1295000.0
2008-08-11 15:20:00,19.81,19.82,19.73,19.75,1383200.0,9.9311,9.9361,9.891,9.901,1383200.0
2008-08-11 15:30:00,19.75,19.76,19.69,19.75,1832000.0,9.901,9.906,9.8709,9.901,1832000.0
2008-08-11 15:40:00,19.76,19.85,19.76,19.84,1478700.0,9.906,9.9512,9.906,9.9461,1478700.0
2008-08-11 15:50:00,19.85,19.89,19.83,19.85,2305900.0,9.9512,9.9712,9.9411,9.9512,2305900.0
2008-08-12 09:30:00,19.83,19.94,19.75,19.76,1416400.0,9.9411,9.9963,9.901,9.906,1416400.0
2008-08-12 09:40:00,19.76,19.86,19.75,19.81,1331500.0,9.906,9.9562,9.901,9.9311,1331500.0
2008-08-12 09:50:00,19.8,19.92,19.79,19.9,1454600.0,9.9261,9.9862,9.9211,9.9762,1454600.0
2008-08-12 10:00:00,19.89,20.01,19.89,19.92,1519500.0,9.9712,10.0314,9.9712,9.9862,1519500.0
2008-08-12 10:10:00,19.91,19.96,19.87,19.9,1013600.0,9.9812,10.0063,9.9612,9.9762,1013600.0
2008-08-12 10:20:00,19.9,19.91,19.84,19.86,793000.0,9.9762,9.9812,9.9461,9.9562,793000.0
2008-08-12 10:30:00,19.86,19.87,19.78,19.79,769100.0,9.9562,9.9612,9.9161,9.9211,769100.0
2008-08-12 10:40:00,19.79,19.83,19.76,19.83,643700.0,9.9211,9.9411,9.906,9.9411,643700.0
2008-08-12 10:50:00,19.83,19.88,19.8,19.84,500700.0,9.9411,9.9662,9.9261,9.9461,500700.0
2008-08-12 11:00:00,19.83,19.95,19.8,19.93,919800.0,9.9411,10.0013,9.9261,9.9913,919800.0
2008-08-12 11:10:00,19.93,19.97,19.92,19.97,840700.0,9.9913,10.0113,9.9862,10.0113,840700.0
2008-08-12 11:20:00,19.97,20.03,19.96,20.02,1599600.0,10.0113,10.0414,10.0063,10.0364,1599600.0
2008-08-12 11:30:00,20.01,20.02,19.95,19.96,1040100.0,10.0314,10.0364,10.0013,10.0063,1040100.0
2008-08-12 11:40:00,19.95,20.0,19.95,19.98,769300.0,10.0013,10.0264,10.0013,10.0163,769300.0
2008-08-12 11:50:00,19.98,20.0,19.97,19.99,687700.0,10.0163,10.0264,10.0113,10.0213,687700.0
2008-08-12 12:00:00,19.99,19.99,19.94,19.95,584400.0,10.0213,10.0213,9.9963,10.0013,584400.0
2008-08-12 12:10:00,19.95,19.96,19.92,19.96,512600.0,10.0013,10.0063,9.9862,10.0063,512600.0
2008-08-12 12:20:00,19.96,19.99,19.95,19.96,567000.0,10.0063,10.0213,10.0013,10.0063,567000.0
2008-08-12 12:30:00,19.96,19.97,19.94,19.94,208000.0,10.0063,10.0113,9.9963,9.9963,208000.0
2008-08-12 12:40:00,19.94,19.99,19.94,19.97,362800.0,9.9963,10.0213,9.9963,10.0113,362800.0
2008-08-12 12:50:00,19.97,19.98,19.95,19.97,499500.0,10.0113,10.0163,10.0013,10.0113,499500.0
2008-08-12 13:00:00,19.97,19.98,19.95,19.98,496300.0,10.0113,10.0163,10.0013,10.0163,496300.0
2008-08-12 13:10:00,19.98,19.98,19.93,19.94,564400.0,10.0163,10.0163,9.9913,9.9963,564400.0
2008-08-12 13:20:00,19.94,19.95,19.92,19.94,586300.0,9.9963,10.0013,9.9862,9.9963,586300.0
2008-08-12 13:30:00,19.94,19.95,19.88,19.9,755300.0,9.9963,10.0013,9.9662,9.9762,755300.0
2008-08-12 13:40:00,19.89,19.94,19.89,19.91,617800.0,9.9712,9.9963,9.9712,9.9812,617800.0
2008-08-12 13:50:00,19.92,19.92,19.82,19.83,620500.0,9.9862,9.9862,9.9361,9.9411,620500.0
2008-08-12 14:00:00,19.83,19.92,19.83,19.88,1438900.0,9.9411,9.9862,9.9411,9.9662,1438900.0
2008-08-12 14:10:00,19.87,19.89,19.86,19.86,590100.0,9.9612,9.9712,9.9562,9.9562,590100.0
2008-08-12 14:20:00,19.87,19.92,19.84,19.92,565800.0,9.9612,9.9862,9.9461,9.9862,565800.0
2008-08-12 14:30:00,19.91,19.92,19.88,19.88,435800.0,9.9812,9.9862,9.9662,9.9662,435800.0
2008-08-12 14:40:00,19.89,19.89,19.84,19.86,499900.0,9.9712,9.9712,9.9461,9.9562,499900.0
2008-08-12 14:50:00,19.86,19.9,19.83,19.83,985000.0,9.9562,9.9762,9.9411,9.9411,985000.0
2008-08-12 15:00:00,19.83,19.83,19.78,19.81,508400.0,9.9411,9.9411,9.9161,9.9311,508400.0
2008-08-12 15:10:00,19.81,19.82,19.74,19.8,1006600.0,9.9311,9.9361,9.896,9.9261,1006600.0
2008-08-12 15:20:00,19.8,19.81,19.74,19.76,495700.0,9.9261,9.9311,9.896,9.906,495700.0
2008-08-12 15:30:00,19.75,19.76,19.69,19.71,918800.0,9.901,9.906,9.8709,9.881,918800.0
2008-08-12 15:40:00,19.71,19.74,19.67,19.69,1744500.0,9.881,9.896,9.8609,9.8709,1744500.0
2008-08-12 15:50:00,19.69,19.73,19.67,19.72,2591900.0,9.8709,9.891,9.8609,9.886,2591900.0
2008-08-13 09:30:00,19.75,19.8,19.66,19.75,1250300.0,9.901,9.9261,9.8559,9.901,1250300.0
2008-08-13 09:40:00,19.75,19.76,19.56,19.59,1405400.0,9.901,9.906,9.8058,9.8208,1405400.0
2008-08-13 09:50:00,19.59,19.7,19.56,19.7,1082200.0,9.8208,9.876,9.8058,9.876,1082200.0
2008-08-13 10:00:00,19.7,19.75,19.65,19.69,1068600.0,9.876,9.901,9.8509,9.8709,1068600.0
2008-08-13 10:10:00,19.68,19.72,19.66,19.71,1164000.0,9.8659,9.886,9.8559,9.881,1164000.0
2008-08-13 10:20:00,19.71,19.78,19.69,19.73,1334600.0,9.881,9.9161,9.8709,9.891,1334600.0
2008-08-13 10:30:00,19.73,19.79,19.68,19.7,1700100.0,9.891,9.9211,9.8659,9.876,1700100.0
2008-08-13 10:40:00,19.7,19.77,19.65,19.77,958700.0,9.876,9.911,9.8509,9.911,958700.0
2008-08-13 10:50:00,19.77,19.77,19.75,19.76,546300.0,9.911,9.911,9.901,9.906,546300.0
2008-08-13 11:00:00,19.77,19.77,19.72,19.72,618500.0,9.911,9.911,9.886,9.886,618500.0
2008-08-13 11:10:00,19.71,19.74,19.69,19.72,1440300.0,9.881,9.896,9.8709,9.886,1440300.0
2008-08-13 11:20:00,19.72,19.76,19.69,19.73,746200.0,9.886,9.906,9.8709,9.891,746200.0
2008-08-13 11:30:00,19.73,19.74,19.67,19.69,914100.0,9.891,9.896,9.8609,9.8709,914100.0
2008-08-13 11:40:00,19.69,19.71,19.65,19.67,849800.0,9.8709,9.881,9.8509,9.8609,849800.0
2008-08-13 11:50:00,19.67,19.72,19.66,19.72,524200.0,9.8609,9.886,9.8559,9.886,524200.0
2008-08-13 12:00:00,19.72,19.72,19.66,19.67,566600.0,9.886,9.886,9.8559,9.8609,566600.0
2008-08-13 12:10:00,19.67,19.69,19.66,19.68,354500.0,9.8609,9.8709,9.8559,9.8659,354500.0
2008-08-13 12:20:00,19.69,19.7,19.66,19.69,517900.0,9.8709,9.876,9.8559,9.8709,517900.0
2008-08-13 12:30:00,19.69,19.73,19.68,19.69,532400.0,9.8709,9.891,9.8659,9.8709,532400.0
2008-08-13 12:40:00,19.69,19.7,19.66,19.67,276300.0,9.8709,9.876,9.8559,9.8609,276300.0
2008-08-13 12:50:00,19.67,19.68,19.61,19.63,542600.0,9.8609,9.8659,9.8308,9.8409,542600.0
2008-08-13 13:00:00,19.62,19.63,19.6,19.62,784200.0,9.8359,9.8409,9.8258,9.8359,784200.0
2008-08-13 13:10:00,19.63,19.64,19.6,19.64,539100.0,9.8409,9.8459,9.8258,9.8459,539100.0
2008-08-13 13:20:00,19.64,19.68,19.62,19.66,644200.0,9.8459,9.8659,9.8359,9.8559,644200.0
2008-08-13 13:30:00,19.65,19.73,19.65,19.71,527900.0,9.8509,9.891,9.8509,9.881,527900.0
2008-08-13 13:40:00,19.71,19.76,19.65,19.66,989800.0,9.881,9.906,9.8509,9.8559,989800.0
2008-08-13 13:50:00,19.67,19.75,19.65,19.75,535300.0,9.8609,9.901,9.8509,9.901,535300.0
2008-08-13 14:00:00,19.75,19.77,19.72,19.75,864700.0,9.901,9.911,9.886,9.901,864700.0
2008-08-13 14:10:00,19.75,19.79,19.74,19.78,469400.0,9.901,9.9211,9.896,9.9161,469400.0
2008-08-13 14:20:00,19.78,19.8,19.75,19.75,446900.0,9.9161,9.9261,9.901,9.901,446900.0
2008-08-13 14:30:00,19.75,19.76,19.72,19.76,450200.0,9.901,9.906,9.886,9.906,450200.0
2008-08-13 14:40:00,19.75,19.83,19.75,19.8,692200.0,9.901,9.9411,9.901,9.9261,692200.0
2008-08-13 14:50:00,19.8,19.85,19.77,19.84,528700.0,9.9261,9.9512,9.911,9.9461,528700.0
2008-08-13 15:00:00,19.84,19.85,19.73,19.74,709100.0,9.9461,9.9512,9.891,9.896,709100.0
2008-08-13 15:10:00,19.73,19.79,19.73,19.76,617800.0,9.891,9.9211,9.891,9.906,617800.0
2008-08-13 15:20:00,19.77,19.77,19.68,19.73,766200.0,9.911,9.911,9.8659,9.891,766200.0
2008-08-13 15:30:00,19.72,19.73,19.64,19.69,1045200.0,9.886,9.891,9.8459,9.8709,1045200.0
2008-08-13 15:40:00,19.68,19.69,19.6,19.61,1113700.0,9.8659,9.8709,9.8258,9.8308,1113700.0
2008-08-13 15:50:00,19.61,19.66,19.57,19.65,2011100.0,9.8308,9.8559,9.8108,9.8509,2011100.0
2008-08-14 09:30:00,19.68,19.7,19.55,19.61,1483900.0,9.8659,9.876,9.8008,9.8308,1483900.0
2008-08-14 09:40:00,19.61,19.64,19.6,19.6,780600.0,9.8308,9.8459,9.8258,9.8258,780600.0
2008-08-14 09:50:00,19.6,19.61,19.51,19.54,1071200.0,9.8258,9.8308,9.7807,9.7957,1071200.0
2008-08-14 10:00:00,19.55,19.6,19.52,19.59,2691600.0,9.8008,9.8258,9.7857,9.8208,2691600.0
2008-08-14 10:10:00,19.59,19.62,19.57,19.61,1087900.0,9.8208,9.8359,9.8108,9.8308,1087900.0
2008-08-14 10:20:00,19.61,19.68,19.58,19.66,996300.0,9.8308,9.8659,9.8158,9.8559,996300.0
2008-08-14 10:30:00,19.66,19.72,19.62,19.71,1028400.0,9.8559,9.886,9.8359,9.881,1028400.0
2008-08-14 10:40:00,19.71,19.8,19.71,19.72,1187400.0,9.881,9.9261,9.881,9.886,1187400.0
2008-08-14 10:50:00,19.72,19.78,19.7,19.75,730400.0,9.886,9.9161,9.876,9.901,730400.0
2008-08-14 11:00:00,19.75,19.83,19.72,19.83,1182600.0,9.901,9.9411,9.886,9.9411,1182600.0
2008-08-14 11:10:00,19.83,19.92,19.8,19.9,1173500.0,9.9411,9.9862,9.9261,9.9762,1173500.0
2008-08-14 11:20:00,19.9,19.91,19.86,19.87,860400.0,9.9762,9.9812,9.9562,9.9612,860400.0
2008-08-14 11:30:00,19.86,19.92,19.83,19.91,913600.0,9.9562,9.9862,9.9411,9.9812,913600.0
2008-08-14 11:40:00,19.91,19.92,19.82,19.83,799500.0,9.9812,9.9862,9.9361,9.9411,799500.0
2008-08-14 11:50:00,19.83,19.88,19.82,19.85,526400.0,9.9411,9.9662,9.9361,9.9512,526400.0
2008-08-14 12:00:00,19.86,19.95,19.85,19.93,1032400.0,9.9562,10.0013,9.9512,9.9913,1032400.0
2008-08-14 12:10:00,19.93,20.0,19.9,19.99,1052000.0,9.9913,10.0264,9.9762,10.0213,1052000.0
2008-08-14 12:20:00,19.98,19.99,19.94,19.95,592300.0,10.0163,10.0213,9.9963,10.0013,592300.0
2008-08-14 12:30:00,19.95,20.0,19.94,19.98,981900.0,10.0013,10.0264,9.9963,10.0163,981900.0
2008-08-14 12:40:00,19.98,20.07,19.97,20.03,1725100.0,10.0163,10.0614,10.0113,10.0414,1725100.0
2008-08-14 12:50:00,20.04,20.05,20.02,20.02,523700.0,10.0464,10.0514,10.0364,10.0364,523700.0
2008-08-14 13:00:00,20.02,20.04,20.01,20.03,452300.0,10.0364,10.0464,10.0314,10.0414,452300.0
2008-08-14 13:10:00,20.04,20.09,20.03,20.05,915500.0,10.0464,10.0715,10.0414,10.0514,915500.0
2008-08-14 13:20:00,20.06,20.06,20.0,20.02,424900.0,10.0564,10.0564,10.0264,10.0364,424900.0
2008-08-14 13:30:00,20.02,20.03,19.98,20.0,609300.0,10.0364,10.0414,10.0163,10.0264,609300.0
2008-08-14 13:40:00,20.01,20.01,19.95,19.97,477200.0,10.0314,10.0314,10.0013,10.0113,477200.0
2008-08-14 13:50:00,19.97,19.98,19.95,19.97,265900.0,10.0113,10.0163,10.0013,10.0113,265900.0
2008-08-14 14:00:00,19.97,19.98,19.92,19.95,506800.0,10.0113,10.0163,9.9862,10.0013,506800.0
2008-08-14 14:10:00,19.95,19.96,19.91,19.95,528100.0,10.0013,10.0063,9.9812,10.0013,528100.0
2008-08-14 14:20:00,19.95,19.95,19.9,19.9,392300.0,10.0013,10.0013,9.9762,9.9762,392300.0
2008-08-14 14:30:00,19.9,19.92,19.85,19.89,635300.0,9.9762,9.9862,9.9512,9.9712,635300.0
2008-08-14 14:40:00,19.9,19.92,19.82,19.85,594800.0,9.9762,9.9862,9.9361,9.9512,594800.0
2008-08-14 14:50:00,19.86,19.89,19.85,19.86,294000.0,9.9562,9.9712,9.9512,9.9562,294000.0
2008-08-14 15:00:00,19.86,19.87,19.8,19.82,856600.0,9.9562,9.9612,9.9261,9.9361,856600.0
2008-08-14 15:10:00,19.82,19.85,19.79,19.83,580600.0,9.9361,9.9512,9.9211,9.9411,580600.0
2008-08-14 15:20:00,19.84,19.84,19.77,19.78,607800.0,9.9461,9.9461,9.911,9.9161,607800.0
2008-08-14 15:30:00,19.78,19.85,19.78,19.83,758600.0,9.9161,9.9512,9.9161,9.9411,758600.0
2008-08-14 15:40:00,19.83,19.91,19.78,19.8,1165500.0,9.9411,9.9812,9.9161,9.9261,1165500.0
2008-08-14 15:50:00,19.79,19.81,19.76,19.79,1287200.0,9.9211,9.9311,9.906,9.9211,1287200.0
2008-08-15 09:30:00,19.87,19.99,19.86,19.95,5806600.0,9.9612,10.0213,9.9562,10.0013,5806600.0
2008-08-15 09:40:00,19.95,20.01,19.95,20.0,1000200.0,10.0013,10.0314,10.0013,10.0264,1000200.0
2008-08-15 09:50:00,20.0,20.1,19.99,20.08,2099600.0,10.0264,10.0765,10.0213,10.0665,2099600.0
2008-08-15 10:00:00,20.08,20.1,19.99,20.03,1916600.0,10.0665,10.0765,10.0213,10.0414,1916600.0
2008-08-15 10:10:00,20.04,20.05,19.95,19.95,1407400.0,10.0464,10.0514,10.0013,10.0013,1407400.0
2008-08-15 10:20:00,19.96,20.05,19.94,20.03,1748000.0,10.0063,10.0514,9.9963,10.0414,1748000.0
2008-08-15 10:30:00,20.03,20.07,20.01,20.04,1592600.0,10.0414,10.0614,10.0314,10.0464,1592600.0
2008-08-15 10:40:00,20.04,20.12,20.02,20.09,1262700.0,10.0464,10.0865,10.0364,10.0715,1262700.0
2008-08-15 10:50:00,20.09,20.13,20.07,20.11,1338800.0,10.0715,10.0915,10.0614,10.0815,1338800.0
2008-08-15 11:00:00,20.12,20.12,20.07,20.07,382100.0,10.0865,10.0865,10.0614,10.0614,382100.0
2008-08-15 11:10:00,20.08,20.13,20.07,20.1,763600.0,10.0665,10.0915,10.0614,10.0765,763600.0
2008-08-15 11:20:00,20.11,20.12,20.07,20.11,506500.0,10.0815,10.0865,10.0614,10.0815,506500.0
2008-08-15 11:30:00,20.12,20.12,20.07,20.07,497900.0,10.0865,10.0865,10.0614,10.0614,497900.0
2008-08-15 11:40:00,20.08,20.11,20.05,20.07,779600.0,10.0665,10.0815,10.0514,10.0614,779600.0
2008-08-15 11:50:00,20.07,20.09,20.06,20.07,502300.0,10.0614,10.0715,10.0564,10.0614,502300.0
2008-08-15 12:00:00,20.06,20.08,20.01,20.01,815600.0,10.0564,10.0665,10.0314,10.0314,815600.0
2008-08-15 12:10:00,20.01,20.02,19.98,19.99,652200.0,10.0314,10.0364,10.0163,10.0213,652200.0
2008-08-15 12:20:00,19.99,20.07,19.96,19.99,758600.0,10.0213,10.0614,10.0063,10.0213,758600.0
2008-08-15 12:30:00,19.99,20.01,19.98,20.01,414500.0,10.0213,10.0314,10.0163,10.0314,414500.0
2008-08-15 12:40:00,20.01,20.02,19.97,20.01,748700.0,10.0314,10.0364,10.0113,10.0314,748700.0
2008-08-15 12:50:00,20.01,20.01,19.99,20.0,731900.0,10.0314,10.0314,10.0213,10.0264,731900.0
2008-08-15 13:00:00,19.99,20.01,19.96,19.97,333400.0,10.0213,10.0314,10.0063,10.0113,333400.0
2008-08-15 13:10:00,19.96,19.99,19.94,19.96,419800.0,10.0063,10.0213,9.9963,10.0063,419800.0
2008-08-15 13:20:00,19.96,19.98,19.95,19.97,298800.0,10.0063,10.0163,10.0013,10.0113,298800.0
2008-08-15 13:30:00,19.97,20.0,19.97,19.98,326600.0,10.0113,10.0264,10.0113,10.0163,326600.0
2008-08-15 13:40:00,19.99,19.99,19.95,19.97,280000.0,10.0213,10.0213,10.0013,10.0113,280000.0
2008-08-15 13:50:00,19.96,19.97,19.94,19.96,369100.0,10.0063,10.0113,9.9963,10.0063,369100.0
2008-08-15 14:00:00,19.95,19.96,19.92,19.94,513600.0,10.0013,10.0063,9.9862,9.9963,513600.0
2008-08-15 14:10:00,19.94,19.99,19.93,19.96,630500.0,9.9963,10.0213,9.9913,10.0063,630500.0
2008-08-15 14:20:00,19.96,19.97,19.92,19.92,388800.0,10.0063,10.0113,9.9862,9.9862,388800.0
2008-08-15 14:30:00,19.92,19.95,19.92,19.92,310100.0,9.9862,10.0013,9.9862,9.9862,310100.0
2008-08-15 14:40:00,19.92,19.97,19.9,19.91,1126700.0,9.9862,10.0113,9.9762,9.9812,1126700.0
2008-08-15 14:50:00,19.92,19.94,19.91,19.92,418800.0,9.9862,9.9963,9.9812,9.9862,418800.0
2008-08-15 15:00:00,19.92,19.95,19.92,19.93,667800.0,9.9862,10.0013,9.9862,9.9913,667800.0
2008-08-15 15:10:00,19.93,19.93,19.9,19.9,624100.0,9.9913,9.9913,9.9762,9.9762,624100.0
2008-08-15 15:20:00,19.9,19.97,19.88,19.93,1105700.0,9.9762,10.0113,9.9662,9.9913,1105700.0
2008-08-15 15:30:00,19.94,19.98,19.92,19.97,402700.0,9.9963,10.0163,9.9862,10.0113,402700.0
2008-08-15 15:40:00,19.97,20.0,19.92,19.93,1601800.0,10.0113,10.0264,9.9862,9.9913,1601800.0
2008-08-15 15:50:00,19.93,19.98,19.93,19.98,1627400.0,9.9913,10.0163,9.9913,10.0163,1627400.0
2008-08-18 09:30:00,20.08,20.09,19.87,19.94,1229800.0,10.0665,10.0715,9.9612,9.9963,1229800.0
2008-08-18 09:40:00,19.93,19.94,19.87,19.88,1213900.0,9.9913,9.9963,9.9612,9.9662,1213900.0
2008-08-18 09:50:00,19.88,19.89,19.77,19.79,1237700.0,9.9662,9.9712,9.911,9.9211,1237700.0
2008-08-18 10:00:00,19.79,19.89,19.77,19.88,466700.0,9.9211,9.9712,9.911,9.9662,466700.0
2008-08-18 10:10:00,19.89,19.91,19.84,19.85,676300.0,9.9712,9.9812,9.9461,9.9512,676300.0
2008-08-18 10:20:00,19.85,19.9,19.83,19.89,637800.0,9.9512,9.9762,9.9411,9.9712,637800.0
2008-08-18 10:30:00,19.88,19.96,19.8,19.93,862000.0,9.9662,10.0063,9.9261,9.9913,862000.0
2008-08-18 10:40:00,19.93,19.97,19.8,19.96,882900.0,9.9913,10.0113,9.9261,10.0063,882900.0
2008-08-18 10:50:00,19.96,20.0,19.96,20.0,451700.0,10.0063,10.0264,10.0063,10.0264,451700.0
2008-08-18 11:00:00,19.99,20.03,19.92,20.01,1732200.0,10.0213,10.0414,9.9862,10.0314,1732200.0
2008-08-18 11:10:00,20.02,20.03,20.0,20.01,962000.0,10.0364,10.0414,10.0264,10.0314,962000.0
2008-08-18 11:20:00,20.0,20.04,20.0,20.02,591100.0,10.0264,10.0464,10.0264,10.0364,591100.0
2008-08-18 11:30:00,20.02,20.02,19.98,20.02,559900.0,10.0364,10.0364,10.0163,10.0364,559900.0
2008-08-18 11:40:00,20.02,20.04,19.92,20.03,420100.0,10.0364,10.0464,9.9862,10.0414,420100.0
2008-08-18 11:50:00,20.02,20.05,19.88,19.88,1016300.0,10.0364,10.0514,9.9662,9.9662,1016300.0
2008-08-18 12:00:00,19.87,19.89,19.83,19.87,977100.0,9.9612,9.9712,9.9411,9.9612,977100.0
2008-08-18 12:10:00,19.88,19.93,19.87,19.9,956300.0,9.9662,9.9913,9.9612,9.9762,956300.0
2008-08-18 12:20:00,19.91,19.93,19.86,19.87,720400.0,9.9812,9.9913,9.9562,9.9612,720400.0
2008-08-18 12:30:00,19.88,19.88,19.82,19.83,456000.0,9.9662,9.9662,9.9361,9.9411,456000.0
2008-08-18 12:40:00,19.84,19.88,19.8,19.86,812000.0,9.9461,9.9662,9.9261,9.9562,812000.0
2008-08-18 12:50:00,19.86,19.87,19.82,19.86,428300.0,9.9562,9.9612,9.9361,9.9562,428300.0
2008-08-18 13:00:00,19.86,19.9,19.85,19.85,474900.0,9.9562,9.9762,9.9512,9.9512,474900.0
2008-08-18 13:10:00,19.85,19.85,19.8,19.83,454300.0,9.9512,9.9512,9.9261,9.9411,454300.0
2008-08-18 13:20:00,19.84,19.85,19.81,19.82,426600.0,9.9461,9.9512,9.9311,9.9361,426600.0
2008-08-18 13:30:00,19.81,19.86,19.8,19.85,565600.0,9.9311,9.9562,9.9261,9.9512,565600.0
2008-08-18 13:40:00,19.85,19.86,19.79,19.79,490800.0,9.9512,9.9562,9.9211,9.9211,490800.0
2008-08-18 13:50:00,19.79,19.79,19.73,19.75,604500.0,9.9211,9.9211,9.891,9.901,604500.0
2008-08-18 14:00:00,19.74,19.74,19.69,19.72,570100.0,9.896,9.896,9.8709,9.886,570100.0
2008-08-18 14:10:00,19.72,19.75,19.69,19.7,898500.0,9.886,9.901,9.8709,9.876,898500.0
2008-08-18 14:20:00,19.7,19.72,19.65,19.71,913800.0,9.876,9.886,9.8509,9.881,913800.0
2008-08-18 14:30:00,19.72,19.72,19.67,19.67,665200.0,9.886,9.886,9.8609,9.8609,665200.0
2008-08-18 14:40:00,19.68,19.7,19.67,19.69,868700.0,9.8659,9.876,9.8609,9.8709,868700.0
2008-08-18 14:50:00,19.69,19.7,19.65,19.67,503600.0,9.8709,9.876,9.8509,9.8609,503600.0
2008-08-18 15:00:00,19.67,19.68,19.57,19.62,1034800.0,9.8609,9.8659,9.8108,9.8359,1034800.0
2008-08-18 15:10:00,19.61,19.65,19.58,19.61,849900.0,9.8308,9.8509,9.8158,9.8308,849900.0
2008-08-18 15:20:00,19.61,19.69,19.56,19.65,2445600.0,9.8308,9.8709,9.8058,9.8509,2445600.0
2008-08-18 15:30:00,19.64,19.67,19.59,19.65,1292300.0,9.8459,9.8609,9.8208,9.8509,1292300.0
2008-08-18 15:40:00,19.65,19.66,19.57,19.61,1526600.0,9.8509,9.8559,9.8108,9.8308,1526600.0
2008-08-18 15:50:00,19.6,19.69,19.6,19.65,2758800.0,9.8258,9.8709,9.8258,9.8509,2758800.0
2008-08-19 09:30:00,19.52,19.68,19.52,19.67,1347700.0,9.7857,9.8659,9.7857,9.8609,1347700.0
2008-08-19 09:40:00,19.67,19.71,19.55,19.55,1075900.0,9.8609,9.881,9.8008,9.8008,1075900.0
2008-08-19 09:50:00,19.55,19.61,19.51,19.54,1072700.0,9.8008,9.8308,9.7807,9.7957,1072700.0
2008-08-19 10:00:00,19.54,19.59,19.52,19.54,780700.0,9.7957,9.8208,9.7857,9.7957,780700.0
2008-08-19 10:10:00,19.54,19.57,19.5,19.51,857200.0,9.7957,9.8108,9.7757,9.7807,857200.0
2008-08-19 10:20:00,19.52,19.53,19.39,19.4,1509600.0,9.7857,9.7907,9.7205,9.7256,1509600.0
2008-08-19 10:30:00,19.41,19.51,19.41,19.43,873100.0,9.7306,9.7807,9.7306,9.7406,873100.0
2008-08-19 10:40:00,19.42,19.48,19.4,19.42,542400.0,9.7356,9.7657,9.7256,9.7356,542400.0
2008-08-19 10:50:00,19.42,19.43,19.36,19.42,669700.0,9.7356,9.7406,9.7055,9.7356,669700.0
2008-08-19 11:00:00,19.42,19.42,19.35,19.36,567100.0,9.7356,9.7356,9.7005,9.7055,567100.0
2008-08-19 11:10:00,19.35,19.42,19.35,19.4,758100.0,9.7005,9.7356,9.7005,9.7256,758100.0
2008-08-19 11:20:00,19.39,19.41,19.39,19.4,448400.0,9.7205,9.7306,9.7205,9.7256,448400.0
2008-08-19 11:30:00,19.39,19.4,19.32,19.33,792500.0,9.7205,9.7256,9.6855,9.6905,792500.0
2008-08-19 11:40:00,19.33,19.41,19.33,19.39,998900.0,9.6905,9.7306,9.6905,9.7205,998900.0
2008-08-19 11:50:00,19.39,19.4,19.34,19.36,825400.0,9.7205,9.7256,9.6955,9.7055,825400.0
2008-08-19 12:00:00,19.36,19.39,19.35,19.37,318700.0,9.7055,9.7205,9.7005,9.7105,318700.0
2008-08-19 12:10:00,19.37,19.41,19.36,19.41,568800.0,9.7105,9.7306,9.7055,9.7306,568800.0
2008-08-19 12:20:00,19.41,19.44,19.39,19.39,411800.0,9.7306,9.7456,9.7205,9.7205,411800.0
2008-08-19 12:30:00,19.39,19.45,19.39,19.45,332200.0,9.7205,9.7506,9.7205,9.7506,332200.0
2008-08-19 12:40:00,19.44,19.48,19.42,19.48,282200.0,9.7456,9.7657,9.7356,9.7657,282200.0
2008-08-19 12:50:00,19.48,19.48,19.43,19.44,369600.0,9.7657,9.7657,9.7406,9.7456,369600.0
2008-08-19 13:00:00,19.43,19.45,19.39,19.4,660500.0,9.7406,9.7506,9.7205,9.7256,660500.0
2008-08-19 13:10:00,19.4,19.47,19.39,19.44,356100.0,9.7256,9.7607,9.7205,9.7456,356100.0
2008-08-19 13:20:00,19.44,19.48,19.43,19.48,368200.0,9.7456,9.7657,9.7406,9.7657,368200.0
2008-08-19 13:30:00,19.47,19.5,19.47,19.48,381500.0,9.7607,9.7757,9.7607,9.7657,381500.0
2008-08-19 13:40:00,19.49,19.51,19.45,19.47,381200.0,9.7707,9.7807,9.7506,9.7607,381200.0
2008-08-19 13:50:00,19.47,19.49,19.44,19.44,409400.0,9.7607,9.7707,9.7456,9.7456,409400.0
2008-08-19 14:00:00,19.44,19.45,19.41,19.44,529600.0,9.7456,9.7506,9.7306,9.7456,529600.0
2008-08-19 14:10:00,19.43,19.46,19.41,19.41,461600.0,9.7406,9.7556,9.7306,9.7306,461600.0
2008-08-19 14:20:00,19.41,19.42,19.38,19.4,765200.0,9.7306,9.7356,9.7155,9.7256,765200.0
2008-08-19 14:30:00,19.41,19.45,19.4,19.42,331300.0,9.7306,9.7506,9.7256,9.7356,331300.0
2008-08-19 14:40:00,19.41,19.42,19.36,19.38,531000.0,9.7306,9.7356,9.7055,9.7155,531000.0
2008-08-19 14:50:00,19.38,19.43,19.38,19.42,499600.0,9.7155,9.7406,9.7155,9.7356,499600.0
2008-08-19 15:00:00,19.42,19.43,19.35,19.37,547900.0,9.7356,9.7406,9.7005,9.7105,547900.0
2008-08-19 15:10:00,19.38,19.4,19.35,19.37,959000.0,9.7155,9.7256,9.7005,9.7105,959000.0
2008-08-19 15:20:00,19.36,19.44,19.35,19.39,1726000.0,9.7055,9.7456,9.7005,9.7205,1726000.0
2008-08-19 15:30:00,19.38,19.39,19.34,19.36,1309800.0,9.7155,9.7205,9.6955,9.7055,1309800.0
2008-08-19 15:40:00,19.35,19.37,19.34,19.34,2191000.0,9.7005,9.7105,9.6955,9.6955,2191000.0
2008-08-19 15:50:00,19.35,19.36,19.3,19.34,3341300.0,9.7005,9.7055,9.6754,9.6955,3341300.0
2008-08-20 09:30:00,19.37,19.38,19.23,19.23,1062300.0,9.7105,9.7155,9.6403,9.6403,1062300.0
2008-08-20 09:40:00,19.23,19.25,19.1,19.12,1045700.0,9.6403,9.6504,9.5752,9.5852,1045700.0
2008-08-20 09:50:00,19.12,19.17,19.11,19.13,823300.0,9.5852,9.6103,9.5802,9.5902,823300.0
2008-08-20 10:00:00,19.12,19.15,19.06,19.08,1477400.0,9.5852,9.6002,9.5551,9.5651,1477400.0
2008-08-20 10:10:00,19.07,19.25,19.07,19.13,1249200.0,9.5601,9.6504,9.5601,9.5902,1249200.0
2008-08-20 10:20:00,19.13,19.17,19.12,19.16,710500.0,9.5902,9.6103,9.5852,9.6052,710500.0
2008-08-20 10:30:00,19.16,19.26,19.14,19.24,982500.0,9.6052,9.6554,9.5952,9.6454,982500.0
2008-08-20 10:40:00,19.24,19.25,19.17,19.24,896200.0,9.6454,9.6504,9.6103,9.6454,896200.0
2008-08-20 10:50:00,19.23,19.39,19.23,19.38,854000.0,9.6403,9.7205,9.6403,9.7155,854000.0
2008-08-20 11:00:00,19.37,19.39,19.34,19.37,631900.0,9.7105,9.7205,9.6955,9.7105,631900.0
2008-08-20 11:10:00,19.38,19.43,19.3,19.3,953500.0,9.7155,9.7406,9.6754,9.6754,953500.0
2008-08-20 11:20:00,19.31,19.38,19.3,19.38,509400.0,9.6804,9.7155,9.6754,9.7155,509400.0
2008-08-20 11:30:00,19.37,19.39,19.32,19.32,491300.0,9.7105,9.7205,9.6855,9.6855,491300.0
2008-08-20 11:40:00,19.33,19.34,19.3,19.31,356500.0,9.6905,9.6955,9.6754,9.6804,356500.0
2008-08-20 11:50:00,19.32,19.38,19.31,19.36,412300.0,9.6855,9.7155,9.6804,9.7055,412300.0
2008-08-20 12:00:00,19.36,19.37,19.27,19.29,418100.0,9.7055,9.7105,9.6604,9.6704,418100.0
2008-08-20 12:10:00,19.28,19.29,19.25,19.26,366400.0,9.6654,9.6704,9.6504,9.6554,366400.0
2008-08-20 12:20:00,19.26,19.31,19.24,19.26,310300.0,9.6554,9.6804,9.6454,9.6554,310300.0
2008-08-20 12:30:00,19.26,19.27,19.23,19.25,311100.0,9.6554,9.6604,9.6403,9.6504,311100.0
2008-08-20 12:40:00,19.24,19.26,19.18,19.19,352100.0,9.6454,9.6554,9.6153,9.6203,352100.0
2008-08-20 12:50:00,19.18,19.22,19.16,19.21,420200.0,9.6153,9.6353,9.6052,9.6303,420200.0
2008-08-20 13:00:00,19.22,19.27,19.21,19.27,307800.0,9.6353,9.6604,9.6303,9.6604,307800.0
2008-08-20 13:10:00,19.27,19.28,19.22,19.23,424200.0,9.6604,9.6654,9.6353,9.6403,424200.0
2008-08-20 13:20:00,19.22,19.26,19.21,19.25,327200.0,9.6353,9.6554,9.6303,9.6504,327200.0
2008-08-20 13:30:00,19.24,19.28,19.24,19.26,226500.0,9.6454,9.6654,9.6454,9.6554,226500.0
2008-08-20 13:40:00,19.25,19.28,19.24,19.27,269100.0,9.6504,9.6654,9.6454,9.6604,269100.0
2008-08-20 13:50:00,19.27,19.28,19.25,19.27,213200.0,9.6604,9.6654,9.6504,9.6604,213200.0
2008-08-20 14:00:00,19.26,19.26,19.2,19.21,503300.0,9.6554,9.6554,9.6253,9.6303,503300.0
2008-08-20 14:10:00,19.2,19.21,19.15,19.17,470300.0,9.6253,9.6303,9.6002,9.6103,470300.0
2008-08-20 14:20:00,19.16,19.18,19.14,19.17,507900.0,9.6052,9.6153,9.5952,9.6103,507900.0
2008-08-20 14:30:00,19.16,19.18,19.14,19.15,623500.0,9.6052,9.6153,9.5952,9.6002,623500.0
2008-08-20 14:40:00,19.15,19.17,19.13,19.14,696200.0,9.6002,9.6103,9.5902,9.5952,696200.0
2008-08-20 14:50:00,19.15,19.18,19.14,19.18,488600.0,9.6002,9.6153,9.5952,9.6153,488600.0
2008-08-20 15:00:00,19.17,19.23,19.16,19.18,962400.0,9.6103,9.6403,9.6052,9.6153,962400.0
2008-08-20 15:10:00,19.17,19.19,19.15,19.17,374900.0,9.6103,9.6203,9.6002,9.6103,374900.0
2008-08-20 15:20:00,19.16,19.17,19.15,19.16,481800.0,9.6052,9.6103,9.6002,9.6052,481800.0
2008-08-20 15:30:00,19.17,19.22,19.15,19.19,1046900.0,9.6103,9.6353,9.6002,9.6203,1046900.0
2008-08-20 15:40:00,19.19,19.24,19.16,19.23,1563500.0,9.6203,9.6454,9.6052,9.6403,1563500.0
2008-08-20 15:50:00,19.22,19.3,19.2,19.3,2295700.0,9.6353,9.6754,9.6253,9.6754,2295700.0
2008-08-21 09:30:00,19.21,19.23,19.08,19.17,1046100.0,9.6303,9.6403,9.5651,9.6103,1046100.0
2008-08-21 09:40:00,19.17,19.28,19.04,19.06,1231400.0,9.6103,9.6654,9.5451,9.5551,1231400.0
2008-08-21 09:50:00,19.07,19.2,19.05,19.16,770700.0,9.5601,9.6253,9.5501,9.6052,770700.0
2008-08-21 10:00:00,19.17,19.19,19.06,19.06,780100.0,9.6103,9.6203,9.5551,9.5551,780100.0
2008-08-21 10:10:00,19.06,19.14,19.06,19.13,1022400.0,9.5551,9.5952,9.5551,9.5902,1022400.0
2008-08-21 10:20:00,19.13,19.19,19.12,19.18,399200.0,9.5902,9.6203,9.5852,9.6153,399200.0
2008-08-21 10:30:00,19.18,19.27,19.17,19.24,920200.0,9.6153,9.6604,9.6103,9.6454,920200.0
2008-08-21 10:40:00,19.25,19.25,19.13,19.14,430300.0,9.6504,9.6504,9.5902,9.5952,430300.0
2008-08-21 10:50:00,19.14,19.17,19.1,19.13,559500.0,9.5952,9.6103,9.5752,9.5902,559500.0
2008-08-21 11:00:00,19.14,19.14,19.09,19.09,437600.0,9.5952,9.5952,9.5702,9.5702,437600.0
2008-08-21 11:10:00,19.09,19.12,19.07,19.09,854500.0,9.5702,9.5852,9.5601,9.5702,854500.0
2008-08-21 11:20:00,19.08,19.18,19.08,19.17,557000.0,9.5651,9.6153,9.5651,9.6103,557000.0
2008-08-21 11:30:00,19.17,19.17,19.11,19.16,336400.0,9.6103,9.6103,9.5802,9.6052,336400.0
2008-08-21 11:40:00,19.16,19.26,19.16,19.19,519700.0,9.6052,9.6554,9.6052,9.6203,519700.0
2008-08-21 11:50:00,19.19,19.22,19.15,19.18,386400.0,9.6203,9.6353,9.6002,9.6153,386400.0
2008-08-21 12:00:00,19.17,19.24,19.17,19.19,485300.0,9.6103,9.6454,9.6103,9.6203,485300.0
2008-08-21 12:10:00,19.2,19.23,19.19,19.22,346500.0,9.6253,9.6403,9.6203,9.6353,346500.0
2008-08-21 12:20:00,19.22,19.23,19.2,19.2,161500.0,9.6353,9.6403,9.6253,9.6253,161500.0
2008-08-21 12:30:00,19.2,19.22,19.19,19.2,279000.0,9.6253,9.6353,9.6203,9.6253,279000.0
2008-08-21 12:40:00,19.2,19.21,19.17,19.2,305400.0,9.6253,9.6303,9.6103,9.6253,305400.0
2008-08-21 12:50:00,19.2,19.22,19.19,19.2,233200.0,9.6253,9.6353,9.6203,9.6253,233200.0
2008-08-21 13:00:00,19.2,19.24,19.19,19.24,274500.0,9.6253,9.6454,9.6203,9.6454,274500.0
2008-08-21 13:10:00,19.24,19.26,19.21,19.26,244600.0,9.6454,9.6554,9.6303,9.6554,244600.0
2008-08-21 13:20:00,19.25,19.28,19.22,19.24,297600.0,9.6504,9.6654,9.6353,9.6454,297600.0
2008-08-21 13:30:00,19.24,19.3,19.23,19.29,376000.0,9.6454,9.6754,9.6403,9.6704,376000.0
2008-08-21 13:40:00,19.29,19.29,19.24,19.26,334900.0,9.6704,9.6704,9.6454,9.6554,334900.0
2008-08-21 13:50:00,19.26,19.27,19.22,19.23,353000.0,9.6554,9.6604,9.6353,9.6403,353000.0
2008-08-21 14:00:00,19.23,19.25,19.21,19.22,287600.0,9.6403,9.6504,9.6303,9.6353,287600.0
2008-08-21 14:10:00,19.22,19.28,19.22,19.25,493800.0,9.6353,9.6654,9.6353,9.6504,493800.0
2008-08-21 14:20:00,19.24,19.29,19.24,19.27,262100.0,9.6454,9.6704,9.6454,9.6604,262100.0
2008-08-21 14:30:00,19.27,19.34,19.26,19.32,569800.0,9.6604,9.6955,9.6554,9.6855,569800.0
2008-08-21 14:40:00,19.31,19.35,19.3,19.33,428200.0,9.6804,9.7005,9.6754,9.6905,428200.0
2008-08-21 14:50:00,19.32,19.37,19.32,19.37,639900.0,9.6855,9.7105,9.6855,9.7105,639900.0
2008-08-21 15:00:00,19.37,19.39,19.35,19.38,694800.0,9.7105,9.7205,9.7005,9.7155,694800.0
2008-08-21 15:10:00,19.37,19.44,19.36,19.4,1325000.0,9.7105,9.7456,9.7055,9.7256,1325000.0
2008-08-21 15:20:00,19.4,19.41,19.37,19.39,901600.0,9.7256,9.7306,9.7105,9.7205,901600.0
2008-08-21 15:30:00,19.4,19.41,19.37,19.4,1608900.0,9.7256,9.7306,9.7105,9.7256,1608900.0
2008-08-21 15:40:00,19.4,19.43,19.38,19.41,1722100.0,9.7256,9.7406,9.7155,9.7306,1722100.0
2008-08-21 15:50:00,19.4,19.41,19.34,19.37,1587500.0,9.7256,9.7306,9.6955,9.7105,1587500.0
2008-08-22 09:30:00,19.48,19.64,19.36,19.55,1429500.0,9.7657,9.8459,9.7055,9.8008,1429500.0
2008-08-22 09:40:00,19.56,19.73,19.56,19.71,1112900.0,9.8058,9.891,9.8058,9.881,1112900.0
2008-08-22 09:50:00,19.71,19.75,19.66,19.75,1463600.0,9.881,9.901,9.8559,9.901,1463600.0
2008-08-22 10:00:00,19.75,19.77,19.64,19.66,1309400.0,9.901,9.911,9.8459,9.8559,1309400.0
2008-08-22 10:10:00,19.67,19.76,19.66,19.75,797200.0,9.8609,9.906,9.8559,9.901,797200.0
2008-08-22 10:20:00,19.75,19.78,19.71,19.75,849200.0,9.901,9.9161,9.881,9.901,849200.0
2008-08-22 10:30:00,19.75,19.76,19.64,19.65,844100.0,9.901,9.906,9.8459,9.8509,844100.0
2008-08-22 10:40:00,19.65,19.76,19.65,19.75,514900.0,9.8509,9.906,9.8509,9.901,514900.0
2008-08-22 10:50:00,19.75,19.76,19.69,19.74,468900.0,9.901,9.906,9.8709,9.896,468900.0
2008-08-22 11:00:00,19.74,19.77,19.73,19.74,606400.0,9.896,9.911,9.891,9.896,606400.0
2008-08-22 11:10:00,19.74,19.8,19.72,19.8,1066300.0,9.896,9.9261,9.886,9.9261,1066300.0
2008-08-22 11:20:00,19.8,19.82,19.75,19.75,777400.0,9.9261,9.9361,9.901,9.901,777400.0
2008-08-22 11:30:00,19.76,19.8,19.75,19.75,631200.0,9.906,9.9261,9.901,9.901,631200.0
2008-08-22 11:40:00,19.76,19.78,19.71,19.72,764600.0,9.906,9.9161,9.881,9.886,764600.0
2008-08-22 11:50:00,19.72,19.73,19.68,19.73,436900.0,9.886,9.891,9.8659,9.891,436900.0
2008-08-22 12:00:00,19.72,19.74,19.66,19.68,591100.0,9.886,9.896,9.8559,9.8659,591100.0
2008-08-22 12:10:00,19.68,19.71,19.67,19.7,412300.0,9.8659,9.881,9.8609,9.876,412300.0
2008-08-22 12:20:00,19.71,19.75,19.68,19.73,431500.0,9.881,9.901,9.8659,9.891,431500.0
2008-08-22 12:30:00,19.72,19.77,19.71,19.75,649000.0,9.886,9.911,9.881,9.901,649000.0
2008-08-22 12:40:00,19.75,19.76,19.73,19.73,200800.0,9.901,9.906,9.891,9.891,200800.0
2008-08-22 12:50:00,19.73,19.74,19.69,19.69,311800.0,9.891,9.896,9.8709,9.8709,311800.0
2008-08-22 13:00:00,19.69,19.75,19.69,19.75,600300.0,9.8709,9.901,9.8709,9.901,600300.0
2008-08-22 13:10:00,19.75,19.77,19.72,19.72,628900.0,9.901,9.911,9.886,9.886,628900.0
2008-08-22 13:20:00,19.72,19.74,19.71,19.74,524600.0,9.886,9.896,9.881,9.896,524600.0
2008-08-22 13:30:00,19.74,19.75,19.72,19.73,381800.0,9.896,9.901,9.886,9.891,381800.0
2008-08-22 13:40:00,19.74,19.74,19.7,19.71,510900.0,9.896,9.896,9.876,9.881,510900.0
2008-08-22 13:50:00,19.7,19.73,19.7,19.7,623400.0,9.876,9.891,9.876,9.876,623400.0
2008-08-22 14:00:00,19.71,19.73,19.7,19.71,447300.0,9.881,9.891,9.876,9.881,447300.0
2008-08-22 14:10:00,19.71,19.71,19.66,19.67,460400.0,9.881,9.881,9.8559,9.8609,460400.0
2008-08-22 14:20:00,19.68,19.75,19.67,19.72,702900.0,9.8659,9.901,9.8609,9.886,702900.0
2008-08-22 14:30:00,19.72,19.74,19.72,19.74,233500.0,9.886,9.896,9.886,9.896,233500.0
2008-08-22 14:40:00,19.73,19.76,19.72,19.72,383800.0,9.891,9.906,9.886,9.886,383800.0
2008-08-22 14:50:00,19.72,19.73,19.71,19.73,209200.0,9.886,9.891,9.881,9.891,209200.0
2008-08-22 15:00:00,19.72,19.73,19.71,19.72,241600.0,9.886,9.891,9.881,9.886,241600.0
2008-08-22 15:10:00,19.71,19.73,19.71,19.71,337700.0,9.881,9.891,9.881,9.881,337700.0
2008-08-22 15:20:00,19.71,19.72,19.7,19.7,575800.0,9.881,9.886,9.876,9.876,575800.0
2008-08-22 15:30:00,19.7,19.75,19.7,19.73,867800.0,9.876,9.901,9.876,9.891,867800.0
2008-08-22 15:40:00,19.73,19.74,19.7,19.72,951100.0,9.891,9.896,9.876,9.886,951100.0
2008-08-22 15:50:00,19.71,19.76,19.71,19.76,1773400.0,9.881,9.906,9.881,9.906,1773400.0
2008-08-25 09:30:00,19.6,19.74,19.6,19.72,846500.0,9.8258,9.896,9.8258,9.886,846500.0
2008-08-25 09:40:00,19.72,19.74,19.61,19.63,815500.0,9.886,9.896,9.8308,9.8409,815500.0
2008-08-25 09:50:00,19.62,19.64,19.59,19.63,856200.0,9.8359,9.8459,9.8208,9.8409,856200.0
2008-08-25 10:00:00,19.63,19.78,19.63,19.71,1411400.0,9.8409,9.9161,9.8409,9.881,1411400.0
2008-08-25 10:10:00,19.7,19.73,19.69,19.71,744400.0,9.876,9.891,9.8709,9.881,744400.0
2008-08-25 10:20:00,19.72,19.8,19.71,19.78,1072800.0,9.886,9.9261,9.881,9.9161,1072800.0
2008-08-25 10:30:00,19.78,19.79,19.77,19.78,660000.0,9.9161,9.9211,9.911,9.9161,660000.0
2008-08-25 10:40:00,19.79,19.87,19.78,19.82,990700.0,9.9211,9.9612,9.9161,9.9361,990700.0
2008-08-25 10:50:00,19.83,19.83,19.77,19.79,651900.0,9.9411,9.9411,9.911,9.9211,651900.0
2008-08-25 11:00:00,19.79,19.81,19.74,19.76,725200.0,9.9211,9.9311,9.896,9.906,725200.0
2008-08-25 11:10:00,19.77,19.79,19.75,19.75,478000.0,9.911,9.9211,9.901,9.901,478000.0
2008-08-25 11:20:00,19.75,19.76,19.7,19.73,680700.0,9.901,9.906,9.876,9.891,680700.0
2008-08-25 11:30:00,19.72,19.74,19.7,19.7,424800.0,9.886,9.896,9.876,9.876,424800.0
2008-08-25 11:40:00,19.71,19.72,19.66,19.69,704300.0,9.881,9.886,9.8559,9.8709,704300.0
2008-08-25 11:50:00,19.69,19.81,19.52,19.54,1509000.0,9.8709,9.9311,9.7857,9.7957,1509000.0
2008-08-25 12:00:00,19.55,19.56,19.49,19.52,1191900.0,9.8008,9.8058,9.7707,9.7857,1191900.0
2008-08-25 12:10:00,19.52,19.54,19.45,19.46,732600.0,9.7857,9.7957,9.7506,9.7556,732600.0
2008-08-25 12:20:00,19.45,19.46,19.37,19.4,839200.0,9.7506,9.7556,9.7105,9.7256,839200.0
2008-08-25 12:30:00,19.39,19.44,19.37,19.42,508300.0,9.7205,9.7456,9.7105,9.7356,508300.0
2008-08-25 12:40:00,19.43,19.49,19.42,19.46,456500.0,9.7406,9.7707,9.7356,9.7556,456500.0
2008-08-25 12:50:00,19.45,19.56,19.45,19.54,780900.0,9.7506,9.8058,9.7506,9.7957,780900.0
2008-08-25 13:00:00,19.55,19.59,19.53,19.59,506700.0,9.8008,9.8208,9.7907,9.8208,506700.0
2008-08-25 13:10:00,19.58,19.63,19.57,19.63,749600.0,9.8158,9.8409,9.8108,9.8409,749600.0
2008-08-25 13:20:00,19.63,19.68,19.61,19.66,901600.0,9.8409,9.8659,9.8308,9.8559,901600.0
2008-08-25 13:30:00,19.66,19.68,19.64,19.66,538500.0,9.8559,9.8659,9.8459,9.8559,538500.0
2008-08-25 13:40:00,19.66,19.67,19.59,19.6,1155000.0,9.8559,9.8609,9.8208,9.8258,1155000.0
2008-08-25 13:50:00,19.61,19.66,19.6,19.63,714100.0,9.8308,9.8559,9.8258,9.8409,714100.0
2008-08-25 14:00:00,19.63,19.66,19.59,19.65,974400.0,9.8409,9.8559,9.8208,9.8509,974400.0
2008-08-25 14:10:00,19.64,19.66,19.58,19.6,692800.0,9.8459,9.8559,9.8158,9.8258,692800.0
2008-08-25 14:20:00,19.59,19.61,19.58,19.59,787500.0,9.8208,9.8308,9.8158,9.8208,787500.0
2008-08-25 14:30:00,19.59,19.6,19.56,19.59,881200.0,9.8208,9.8258,9.8058,9.8208,881200.0
2008-08-25 14:40:00,19.59,19.65,19.59,19.63,386300.0,9.8208,9.8509,9.8208,9.8409,386300.0
2008-08-25 14:50:00,19.63,19.64,19.58,19.61,615600.0,9.8409,9.8459,9.8158,9.8308,615600.0
2008-08-25 15:00:00,19.6,19.61,19.57,19.58,413500.0,9.8258,9.8308,9.8108,9.8158,413500.0
2008-08-25 15:10:00,19.58,19.59,19.54,19.54,662000.0,9.8158,9.8208,9.7957,9.7957,662000.0
2008-08-25 15:20:00,19.55,19.56,19.53,19.56,532300.0,9.8008,9.8058,9.7907,9.8058,532300.0
2008-08-25 15:30:00,19.56,19.59,19.53,19.54,824200.0,9.8058,9.8208,9.7907,9.7957,824200.0
2008-08-25 15:40:00,19.53,19.55,19.47,19.52,1519700.0,9.7907,9.8008,9.7607,9.7857,1519700.0
2008-08-25 15:50:00,19.52,19.53,19.49,19.53,1837000.0,9.7857,9.7907,9.7707,9.7907,1837000.0
2008-08-26 09:30:00,19.59,19.6,19.34,19.34,1567800.0,9.8208,9.8258,9.6955,9.6955,1567800.0
2008-08-26 09:40:00,19.34,19.52,19.34,19.46,1001200.0,9.6955,9.7857,9.6955,9.7556,1001200.0
2008-08-26 09:50:00,19.46,19.5,19.35,19.38,787000.0,9.7556,9.7757,9.7005,9.7155,787000.0
2008-08-26 10:00:00,19.39,19.48,19.39,19.45,816900.0,9.7205,9.7657,9.7205,9.7506,816900.0
2008-08-26 10:10:00,19.46,19.48,19.4,19.41,528700.0,9.7556,9.7657,9.7256,9.7306,528700.0
2008-08-26 10:20:00,19.41,19.46,19.4,19.46,613500.0,9.7306,9.7556,9.7256,9.7556,613500.0
2008-08-26 10:30:00,19.45,19.5,19.45,19.48,598400.0,9.7506,9.7757,9.7506,9.7657,598400.0
2008-08-26 10:40:00,19.48,19.49,19.46,19.47,681900.0,9.7657,9.7707,9.7556,9.7607,681900.0
2008-08-26 10:50:00,19.47,19.47,19.41,19.44,1206400.0,9.7607,9.7607,9.7306,9.7456,1206400.0
2008-08-26 11:00:00,19.44,19.45,19.43,19.43,309900.0,9.7456,9.7506,9.7406,9.7406,309900.0
2008-08-26 11:10:00,19.43,19.44,19.42,19.43,530000.0,9.7406,9.7456,9.7356,9.7406,530000.0
2008-08-26 11:20:00,19.44,19.45,19.41,19.44,362100.0,9.7456,9.7506,9.7306,9.7456,362100.0
2008-08-26 11:30:00,19.44,19.45,19.39,19.39,570500.0,9.7456,9.7506,9.7205,9.7205,570500.0
2008-08-26 11:40:00,19.39,19.4,19.38,19.38,214000.0,9.7205,9.7256,9.7155,9.7155,214000.0
2008-08-26 11:50:00,19.39,19.44,19.38,19.44,501400.0,9.7205,9.7456,9.7155,9.7456,501400.0
2008-08-26 12:00:00,19.43,19.43,19.4,19.4,400700.0,9.7406,9.7406,9.7256,9.7256,400700.0
2008-08-26 12:10:00,19.4,19.41,19.39,19.4,163700.0,9.7256,9.7306,9.7205,9.7256,163700.0
2008-08-26 12:20:00,19.39,19.42,19.37,19.37,760300.0,9.7205,9.7356,9.7105,9.7105,760300.0
2008-08-26 12:30:00,19.38,19.38,19.37,19.37,168800.0,9.7155,9.7155,9.7105,9.7105,168800.0
2008-08-26 12:40:00,19.37,19.41,19.37,19.39,524200.0,9.7105,9.7306,9.7105,9.7205,524200.0
2008-08-26 12:50:00,19.4,19.4,19.35,19.36,321600.0,9.7256,9.7256,9.7005,9.7055,321600.0
2008-08-26 13:00:00,19.35,19.37,19.35,19.36,417300.0,9.7005,9.7105,9.7005,9.7055,417300.0
2008-08-26 13:10:00,19.36,19.4,19.32,19.32,429800.0,9.7055,9.7256,9.6855,9.6855,429800.0
2008-08-26 13:20:00,19.32,19.34,19.26,19.27,961600.0,9.6855,9.6955,9.6554,9.6604,961600.0
2008-08-26 13:30:00,19.27,19.28,19.21,19.28,1615300.0,9.6604,9.6654,9.6303,9.6654,1615300.0
2008-08-26 13:40:00,19.28,19.28,19.21,19.22,641000.0,9.6654,9.6654,9.6303,9.6353,641000.0
2008-08-26 13:50:00,19.22,19.26,19.21,19.25,1039600.0,9.6353,9.6554,9.6303,9.6504,1039600.0
2008-08-26 14:00:00,19.26,19.26,19.23,19.25,479900.0,9.6554,9.6554,9.6403,9.6504,479900.0
2008-08-26 14:10:00,19.25,19.26,19.2,19.21,789200.0,9.6504,9.6554,9.6253,9.6303,789200.0
2008-08-26 14:20:00,19.21,19.25,19.2,19.24,952800.0,9.6303,9.6504,9.6253,9.6454,952800.0
2008-08-26 14:30:00,19.24,19.25,19.22,19.23,382400.0,9.6454,9.6504,9.6353,9.6403,382400.0
2008-08-26 14:40:00,19.23,19.24,19.22,19.23,436200.0,9.6403,9.6454,9.6353,9.6403,436200.0
2008-08-26 14:50:00,19.22,19.25,19.22,19.23,572300.0,9.6353,9.6504,9.6353,9.6403,572300.0
2008-08-26 15:00:00,19.24,19.25,19.2,19.22,748900.0,9.6454,9.6504,9.6253,9.6353,748900.0
2008-08-26 15:10:00,19.21,19.24,19.2,19.23,930000.0,9.6303,9.6454,9.6253,9.6403,930000.0
2008-08-26 15:20:00,19.23,19.24,19.2,19.22,794500.0,9.6403,9.6454,9.6253,9.6353,794500.0
2008-08-26 15:30:00,19.22,19.28,19.21,19.27,1314900.0,9.6353,9.6654,9.6303,9.6604,1314900.0
2008-08-26 15:40:00,19.27,19.3,19.25,19.27,1790200.0,9.6604,9.6754,9.6504,9.6604,1790200.0
2008-08-26 15:50:00,19.27,19.31,19.26,19.29,2330200.0,9.6604,9.6804,9.6554,9.6704,2330200.0
2008-08-27 09:30:00,19.2,19.25,19.07,19.1,1600700.0,9.6253,9.6504,9.5601,9.5752,1600700.0
2008-08-27 09:40:00,19.09,19.11,18.99,18.99,1137900.0,9.5702,9.5802,9.52,9.52,1137900.0
2008-08-27 09:50:00,18.99,19.08,18.95,19.07,1233000.0,9.52,9.5651,9.5,9.5601,1233000.0
2008-08-27 10:00:00,19.07,19.11,19.05,19.06,859300.0,9.5601,9.5802,9.5501,9.5551,859300.0
2008-08-27 10:10:00,19.06,19.08,19.03,19.07,597100.0,9.5551,9.5651,9.5401,9.5601,597100.0
2008-08-27 10:20:00,19.07,19.13,19.05,19.08,802100.0,9.5601,9.5902,9.5501,9.5651,802100.0
2008-08-27 10:30:00,19.08,19.1,19.05,19.09,1024000.0,9.5651,9.5752,9.5501,9.5702,1024000.0
2008-08-27 10:40:00,19.1,19.1,19.06,19.06,1019300.0,9.5752,9.5752,9.5551,9.5551,1019300.0
2008-08-27 10:50:00,19.06,19.07,19.03,19.04,550100.0,9.5551,9.5601,9.5401,9.5451,550100.0
2008-08-27 11:00:00,19.03,19.03,18.95,18.99,928900.0,9.5401,9.5401,9.5,9.52,928900.0
2008-08-27 11:10:00,18.99,19.01,18.99,19.01,446900.0,9.52,9.53,9.52,9.53,446900.0
2008-08-27 11:20:00,19.01,19.06,19.0,19.01,769900.0,9.53,9.5551,9.525,9.53,769900.0
2008-08-27 11:30:00,19.01,19.01,18.97,18.98,865000.0,9.53,9.53,9.51,9.515,865000.0
2008-08-27 11:40:00,18.97,19.0,18.97,19.0,364500.0,9.51,9.525,9.51,9.525,364500.0
2008-08-27 11:50:00,19.0,19.0,18.98,19.0,372600.0,9.525,9.525,9.515,9.525,372600.0
2008-08-27 12:00:00,19.0,19.0,18.98,18.99,706100.0,9.525,9.525,9.515,9.52,706100.0
2008-08-27 12:10:00,18.99,19.02,18.98,19.02,407600.0,9.52,9.5351,9.515,9.5351,407600.0
2008-08-27 12:20:00,19.02,19.08,18.95,19.05,963000.0,9.5351,9.5651,9.5,9.5501,963000.0
2008-08-27 12:30:00,19.05,19.08,19.05,19.08,344100.0,9.5501,9.5651,9.5501,9.5651,344100.0
2008-08-27 12:40:00,19.08,19.13,19.08,19.12,762800.0,9.5651,9.5902,9.5651,9.5852,762800.0
2008-08-27 12:50:00,19.13,19.17,19.1,19.12,1347000.0,9.5902,9.6103,9.5752,9.5852,1347000.0
2008-08-27 13:00:00,19.12,19.15,19.11,19.11,570800.0,9.5852,9.6002,9.5802,9.5802,570800.0
2008-08-27 13:10:00,19.12,19.13,19.11,19.11,462000.0,9.5852,9.5902,9.5802,9.5802,462000.0
2008-08-27 13:20:00,19.11,19.11,19.05,19.08,680400.0,9.5802,9.5802,9.5501,9.5651,680400.0
2008-08-27 13:30:00,19.07,19.09,19.03,19.05,425000.0,9.5601,9.5702,9.5401,9.5501,425000.0
2008-08-27 13:40:00,19.05,19.05,19.04,19.05,232000.0,9.5501,9.5501,9.5451,9.5501,232000.0
2008-08-27 13:50:00,19.05,19.06,19.0,19.05,804800.0,9.5501,9.5551,9.525,9.5501,804800.0
2008-08-27 14:00:00,19.05,19.06,19.03,19.04,443600.0,9.5501,9.5551,9.5401,9.5451,443600.0
2008-08-27 14:10:00,19.05,19.1,19.04,19.09,590200.0,9.5501,9.5752,9.5451,9.5702,590200.0
2008-08-27 14:20:00,19.09,19.13,19.09,19.11,507800.0,9.5702,9.5902,9.5702,9.5802,507800.0
2008-08-27 14:30:00,19.11,19.11,19.06,19.08,1868800.0,9.5802,9.5802,9.5551,9.5651,1868800.0
2008-08-27 14:40:00,19.07,19.09,19.05,19.05,709300.0,9.5601,9.5702,9.5501,9.5501,709300.0
2008-08-27 14:50:00,19.06,19.06,19.03,19.04,476800.0,9.5551,9.5551,9.5401,9.5451,476800.0
2008-08-27 15:00:00,19.04,19.07,19.03,19.07,563800.0,9.5451,9.5601,9.5401,9.5601,563800.0
2008-08-27 15:10:00,19.06,19.08,19.03,19.05,887900.0,9.5551,9.5651,9.5401,9.5501,887900.0
2008-08-27 15:20:00,19.04,19.08,19.03,19.06,1426200.0,9.5451,9.5651,9.5401,9.5551,1426200.0
2008-08-27 15:30:00,19.06,19.08,19.04,19.07,1081700.0,9.5551,9.5651,9.5451,9.5601,1081700.0
2008-08-27 15:40:00,19.07,19.08,19.05,19.06,1705800.0,9.5601,9.5651,9.5501,9.5551,1705800.0
2008-08-27 15:50:00,19.07,19.1,19.06,19.09,3772800.0,9.5601,9.5752,9.5551,9.5702,3772800.0
2008-08-28 09:30:00,19.17,19.29,19.12,19.29,1321900.0,9.6103,9.6704,9.5852,9.6704,1321900.0
2008-08-28 09:40:00,19.29,19.29,19.14,19.16,1173400.0,9.6704,9.6704,9.5952,9.6052,1173400.0
2008-08-28 09:50:00,19.16,19.2,19.12,19.17,718400.0,9.6052,9.6253,9.5852,9.6103,718400.0
2008-08-28 10:00:00,19.16,19.2,19.1,19.15,781000.0,9.6052,9.6253,9.5752,9.6002,781000.0
2008-08-28 10:10:00,19.14,19.2,19.13,19.17,886100.0,9.5952,9.6253,9.5902,9.6103,886100.0
2008-08-28 10:20:00,19.17,19.18,19.12,19.16,408600.0,9.6103,9.6153,9.5852,9.6052,408600.0
2008-08-28 10:30:00,19.17,19.25,19.16,19.22,830000.0,9.6103,9.6504,9.6052,9.6353,830000.0
2008-08-28 10:40:00,19.23,19.25,19.19,19.24,1026000.0,9.6403,9.6504,9.6203,9.6454,1026000.0
2008-08-28 10:50:00,19.24,19.25,19.15,19.19,746700.0,9.6454,9.6504,9.6002,9.6203,746700.0
2008-08-28 11:00:00,19.19,19.2,19.16,19.19,296800.0,9.6203,9.6253,9.6052,9.6203,296800.0
2008-08-28 11:10:00,19.19,19.21,19.19,19.21,504500.0,9.6203,9.6303,9.6203,9.6303,504500.0
2008-08-28 11:20:00,19.2,19.21,19.16,19.18,932600.0,9.6253,9.6303,9.6052,9.6153,932600.0
2008-08-28 11:30:00,19.18,19.2,19.16,19.18,621100.0,9.6153,9.6253,9.6052,9.6153,621100.0
2008-08-28 11:40:00,19.18,19.19,19.11,19.16,1661200.0,9.6153,9.6203,9.5802,9.6052,1661200.0
2008-08-28 11:50:00,19.16,19.2,19.14,19.19,591500.0,9.6052,9.6253,9.5952,9.6203,591500.0
2008-08-28 12:00:00,19.19,19.2,19.17,19.2,347600.0,9.6203,9.6253,9.6103,9.6253,347600.0
2008-08-28 12:10:00,19.19,19.2,19.17,19.18,249300.0,9.6203,9.6253,9.6103,9.6153,249300.0
2008-08-28 12:20:00,19.18,19.19,19.18,19.19,178400.0,9.6153,9.6203,9.6153,9.6203,178400.0
2008-08-28 12:30:00,19.18,19.25,19.18,19.19,141600.0,9.6153,9.6504,9.6153,9.6203,141600.0
2008-08-28 12:40:00,19.18,19.19,19.18,19.18,98000.0,9.6153,9.6203,9.6153,9.6153,98000.0
2008-08-28 12:50:00,19.18,19.2,19.18,19.19,479400.0,9.6153,9.6253,9.6153,9.6203,479400.0
2008-08-28 13:00:00,19.2,19.2,19.17,19.19,428500.0,9.6253,9.6253,9.6103,9.6203,428500.0
2008-08-28 13:10:00,19.18,19.2,19.18,19.19,270300.0,9.6153,9.6253,9.6153,9.6203,270300.0
2008-08-28 13:20:00,19.19,19.19,19.16,19.18,848300.0,9.6203,9.6203,9.6052,9.6153,848300.0
2008-08-28 13:30:00,19.18,19.19,19.17,19.18,576600.0,9.6153,9.6203,9.6103,9.6153,576600.0
2008-08-28 13:40:00,19.19,19.2,19.16,19.16,694700.0,9.6203,9.6253,9.6052,9.6052,694700.0
2008-08-28 13:50:00,19.17,19.17,19.16,19.17,216000.0,9.6103,9.6103,9.6052,9.6103,216000.0
2008-08-28 14:00:00,19.17,19.17,19.15,19.16,381200.0,9.6103,9.6103,9.6002,9.6052,381200.0
2008-08-28 14:10:00,19.15,19.19,19.15,19.19,366000.0,9.6002,9.6203,9.6002,9.6203,366000.0
2008-08-28 14:20:00,19.18,19.2,19.18,19.19,493300.0,9.6153,9.6253,9.6153,9.6203,493300.0
2008-08-28 14:30:00,19.19,19.23,19.19,19.21,1031400.0,9.6203,9.6403,9.6203,9.6303,1031400.0
2008-08-28 14:40:00,19.2,19.24,19.19,19.2,1131700.0,9.6253,9.6454,9.6203,9.6253,1131700.0
2008-08-28 14:50:00,19.19,19.22,19.19,19.2,589000.0,9.6203,9.6353,9.6203,9.6253,589000.0
2008-08-28 15:00:00,19.2,19.21,19.19,19.19,370400.0,9.6253,9.6303,9.6203,9.6203,370400.0
2008-08-28 15:10:00,19.19,19.2,19.17,19.2,551800.0,9.6203,9.6253,9.6103,9.6253,551800.0
2008-08-28 15:20:00,19.2,19.21,19.18,19.2,885700.0,9.6253,9.6303,9.6153,9.6253,885700.0
2008-08-28 15:30:00,19.2,19.26,19.18,19.23,1712000.0,9.6253,9.6554,9.6153,9.6403,1712000.0
2008-08-28 15:40:00,19.23,19.28,19.23,19.27,1915500.0,9.6403,9.6654,9.6403,9.6604,1915500.0
2008-08-28 15:50:00,19.27,19.3,19.25,19.29,2125500.0,9.6604,9.6754,9.6504,9.6704,2125500.0
2008-08-29 09:30:00,19.24,19.24,19.07,19.15,1339700.0,9.6454,9.6454,9.5601,9.6002,1339700.0
2008-08-29 09:40:00,19.15,19.29,19.14,19.28,1089800.0,9.6002,9.6704,9.5952,9.6654,1089800.0
2008-08-29 09:50:00,19.28,19.31,19.18,19.24,880400.0,9.6654,9.6804,9.6153,9.6454,880400.0
2008-08-29 10:00:00,19.25,19.25,19.2,19.25,433100.0,9.6504,9.6504,9.6253,9.6504,433100.0
2008-08-29 10:10:00,19.24,19.28,19.24,19.27,661800.0,9.6454,9.6654,9.6454,9.6604,661800.0
2008-08-29 10:20:00,19.26,19.3,19.26,19.29,553400.0,9.6554,9.6754,9.6554,9.6704,553400.0
2008-08-29 10:30:00,19.3,19.31,19.26,19.28,746000.0,9.6754,9.6804,9.6554,9.6654,746000.0
2008-08-29 10:40:00,19.28,19.28,19.24,19.25,826500.0,9.6654,9.6654,9.6454,9.6504,826500.0
2008-08-29 10:50:00,19.26,19.3,19.23,19.27,675600.0,9.6554,9.6754,9.6403,9.6604,675600.0
2008-08-29 11:00:00,19.28,19.28,19.26,19.27,272200.0,9.6654,9.6654,9.6554,9.6604,272200.0
2008-08-29 11:10:00,19.28,19.28,19.27,19.28,210600.0,9.6654,9.6654,9.6604,9.6654,210600.0
2008-08-29 11:20:00,19.28,19.34,19.25,19.33,601700.0,9.6654,9.6955,9.6504,9.6905,601700.0
2008-08-29 11:30:00,19.33,19.33,19.27,19.29,431400.0,9.6905,9.6905,9.6604,9.6704,431400.0
2008-08-29 11:40:00,19.28,19.32,19.28,19.3,306600.0,9.6654,9.6855,9.6654,9.6754,306600.0
2008-08-29 11:50:00,19.3,19.33,19.29,19.3,225100.0,9.6754,9.6905,9.6704,9.6754,225100.0
2008-08-29 12:00:00,19.29,19.3,19.23,19.24,405700.0,9.6704,9.6754,9.6403,9.6454,405700.0
2008-08-29 12:10:00,19.24,19.24,19.16,19.18,711800.0,9.6454,9.6454,9.6052,9.6153,711800.0
2008-08-29 12:20:00,19.18,19.2,19.17,19.17,293400.0,9.6153,9.6253,9.6103,9.6103,293400.0
2008-08-29 12:30:00,19.17,19.2,19.16,19.2,329600.0,9.6103,9.6253,9.6052,9.6253,329600.0
2008-08-29 12:40:00,19.2,19.23,19.19,19.22,310100.0,9.6253,9.6403,9.6203,9.6353,310100.0
2008-08-29 12:50:00,19.21,19.24,19.21,19.22,233400.0,9.6303,9.6454,9.6303,9.6353,233400.0
2008-08-29 13:00:00,19.22,19.24,19.2,19.22,277500.0,9.6353,9.6454,9.6253,9.6353,277500.0
2008-08-29 13:10:00,19.22,19.24,19.21,19.23,268600.0,9.6353,9.6454,9.6303,9.6403,268600.0
2008-08-29 13:20:00,19.23,19.29,19.23,19.25,422200.0,9.6403,9.6704,9.6403,9.6504,422200.0
2008-08-29 13:30:00,19.25,19.27,19.22,19.23,321200.0,9.6504,9.6604,9.6353,9.6403,321200.0
2008-08-29 13:40:00,19.23,19.23,19.2,19.21,343600.0,9.6403,9.6403,9.6253,9.6303,343600.0
2008-08-29 13:50:00,19.21,19.23,19.2,19.22,168700.0,9.6303,9.6403,9.6253,9.6353,168700.0
2008-08-29 14:00:00,19.22,19.22,19.21,19.22,99700.0,9.6353,9.6353,9.6303,9.6353,99700.0
2008-08-29 14:10:00,19.21,19.23,19.2,19.22,305400.0,9.6303,9.6403,9.6253,9.6353,305400.0
2008-08-29 14:20:00,19.22,19.24,19.21,19.22,256000.0,9.6353,9.6454,9.6303,9.6353,256000.0
2008-08-29 14:30:00,19.23,19.24,19.22,19.23,153400.0,9.6403,9.6454,9.6353,9.6403,153400.0
2008-08-29 14:40:00,19.22,19.23,19.21,19.23,367000.0,9.6353,9.6403,9.6303,9.6403,367000.0
2008-08-29 14:50:00,19.23,19.23,19.22,19.23,132500.0,9.6403,9.6403,9.6353,9.6403,132500.0
2008-08-29 15:00:00,19.23,19.23,19.18,19.19,342800.0,9.6403,9.6403,9.6153,9.6203,342800.0
2008-08-29 15:10:00,19.18,19.2,19.16,19.17,569400.0,9.6153,9.6253,9.6052,9.6103,569400.0
2008-08-29 15:20:00,19.17,19.18,19.14,19.15,475400.0,9.6103,9.6153,9.5952,9.6002,475400.0
2008-08-29 15:30:00,19.15,19.18,19.14,19.15,480100.0,9.6002,9.6153,9.5952,9.6002,480100.0
2008-08-29 15:40:00,19.15,19.16,19.12,19.16,1004900.0,9.6002,9.6052,9.5852,9.6052,1004900.0
2008-08-29 15:50:00,19.15,19.16,19.08,19.08,1720000.0,9.6002,9.6052,9.5651,9.5651,1720000.0
2008-09-02 09:30:00,19.3,19.52,19.3,19.44,1854400.0,9.6754,9.7857,9.6754,9.7456,1854400.0
2008-09-02 09:40:00,19.45,19.54,19.44,19.52,973400.0,9.7506,9.7957,9.7456,9.7857,973400.0
2008-09-02 09:50:00,19.52,19.55,19.5,19.54,1013000.0,9.7857,9.8008,9.7757,9.7957,1013000.0
2008-09-02 10:00:00,19.55,19.57,19.5,19.51,1095500.0,9.8008,9.8108,9.7757,9.7807,1095500.0
2008-09-02 10:10:00,19.51,19.54,19.47,19.53,651600.0,9.7807,9.7957,9.7607,9.7907,651600.0
2008-09-02 10:20:00,19.53,19.54,19.46,19.47,659800.0,9.7907,9.7957,9.7556,9.7607,659800.0
2008-09-02 10:30:00,19.47,19.47,19.45,19.45,388200.0,9.7607,9.7607,9.7506,9.7506,388200.0
2008-09-02 10:40:00,19.46,19.46,19.36,19.42,786200.0,9.7556,9.7556,9.7055,9.7356,786200.0
2008-09-02 10:50:00,19.42,19.44,19.38,19.43,547200.0,9.7356,9.7456,9.7155,9.7406,547200.0
2008-09-02 11:00:00,19.43,19.45,19.39,19.42,669400.0,9.7406,9.7506,9.7205,9.7356,669400.0
2008-09-02 11:10:00,19.42,19.44,19.41,19.43,469200.0,9.7356,9.7456,9.7306,9.7406,469200.0
2008-09-02 11:20:00,19.43,19.47,19.41,19.46,727300.0,9.7406,9.7607,9.7306,9.7556,727300.0
2008-09-02 11:30:00,19.47,19.47,19.45,19.47,268200.0,9.7607,9.7607,9.7506,9.7607,268200.0
2008-09-02 11:40:00,19.47,19.48,19.45,19.47,361500.0,9.7607,9.7657,9.7506,9.7607,361500.0
2008-09-02 11:50:00,19.46,19.47,19.44,19.44,418700.0,9.7556,9.7607,9.7456,9.7456,418700.0
2008-09-02 12:00:00,19.44,19.45,19.43,19.44,147700.0,9.7456,9.7506,9.7406,9.7456,147700.0
2008-09-02 12:10:00,19.44,19.46,19.42,19.43,562400.0,9.7456,9.7556,9.7356,9.7406,562400.0
2008-09-02 12:20:00,19.43,19.43,19.37,19.37,347300.0,9.7406,9.7406,9.7105,9.7105,347300.0
2008-09-02 12:30:00,19.38,19.38,19.33,19.33,618800.0,9.7155,9.7155,9.6905,9.6905,618800.0
2008-09-02 12:40:00,19.34,19.35,19.31,19.32,418200.0,9.6955,9.7005,9.6804,9.6855,418200.0
2008-09-02 12:50:00,19.32,19.34,19.32,19.32,168300.0,9.6855,9.6955,9.6855,9.6855,168300.0
2008-09-02 13:00:00,19.32,19.36,19.3,19.35,699500.0,9.6855,9.7055,9.6754,9.7005,699500.0
2008-09-02 13:10:00,19.35,19.36,19.34,19.34,237100.0,9.7005,9.7055,9.6955,9.6955,237100.0
2008-09-02 13:20:00,19.34,19.35,19.32,19.34,307600.0,9.6955,9.7005,9.6855,9.6955,307600.0
2008-09-02 13:30:00,19.34,19.37,19.33,19.36,559700.0,9.6955,9.7105,9.6905,9.7055,559700.0
2008-09-02 13:40:00,19.35,19.36,19.3,19.3,308000.0,9.7005,9.7055,9.6754,9.6754,308000.0
2008-09-02 13:50:00,19.3,19.31,19.26,19.27,405100.0,9.6754,9.6804,9.6554,9.6604,405100.0
2008-09-02 14:00:00,19.27,19.29,19.25,19.26,410800.0,9.6604,9.6704,9.6504,9.6554,410800.0
2008-09-02 14:10:00,19.26,19.27,19.2,19.21,772700.0,9.6554,9.6604,9.6253,9.6303,772700.0
2008-09-02 14:20:00,19.2,19.27,19.2,19.25,853900.0,9.6253,9.6604,9.6253,9.6504,853900.0
2008-09-02 14:30:00,19.25,19.28,19.2,19.2,920900.0,9.6504,9.6654,9.6253,9.6253,920900.0
2008-09-02 14:40:00,19.2,19.24,19.2,19.21,604900.0,9.6253,9.6454,9.6253,9.6303,604900.0
2008-09-02 14:50:00,19.21,19.22,19.14,19.18,924400.0,9.6303,9.6353,9.5952,9.6153,924400.0
2008-09-02 15:00:00,19.17,19.2,19.15,19.18,479900.0,9.6103,9.6253,9.6002,9.6153,479900.0
2008-09-02 15:10:00,19.19,19.19,19.13,19.15,619700.0,9.6203,9.6203,9.5902,9.6002,619700.0
2008-09-02 15:20:00,19.15,19.22,19.15,19.21,873000.0,9.6002,9.6353,9.6002,9.6303,873000.0
2008-09-02 15:30:00,19.21,19.22,19.17,19.19,938800.0,9.6303,9.6353,9.6103,9.6203,938800.0
2008-09-02 15:40:00,19.18,19.22,19.15,19.2,1435600.0,9.6153,9.6353,9.6002,9.6253,1435600.0
2008-09-02 15:50:00,19.2,19.24,19.16,19.17,1829700.0,9.6253,9.6454,9.6052,9.6103,1829700.0
2008-09-03 09:30:00,19.17,19.33,19.16,19.17,1549300.0,9.6103,9.6905,9.6052,9.6103,1549300.0
2008-09-03 09:40:00,19.17,19.18,19.05,19.09,754900.0,9.6103,9.6153,9.5501,9.5702,754900.0
2008-09-03 09:50:00,19.09,19.18,19.07,19.15,961800.0,9.5702,9.6153,9.5601,9.6002,961800.0
2008-09-03 10:00:00,19.15,19.2,19.12,19.13,733200.0,9.6002,9.6253,9.5852,9.5902,733200.0
2008-09-03 10:10:00,19.13,19.15,19.11,19.15,493000.0,9.5902,9.6002,9.5802,9.6002,493000.0
2008-09-03 10:20:00,19.15,19.24,19.14,19.23,986900.0,9.6002,9.6454,9.5952,9.6403,986900.0
2008-09-03 10:30:00,19.23,19.31,19.21,19.31,1040800.0,9.6403,9.6804,9.6303,9.6804,1040800.0
2008-09-03 10:40:00,19.3,19.36,19.25,19.27,470400.0,9.6754,9.7055,9.6504,9.6604,470400.0
2008-09-03 10:50:00,19.26,19.29,19.22,19.25,543900.0,9.6554,9.6704,9.6353,9.6504,543900.0
2008-09-03 11:00:00,19.26,19.35,19.25,19.33,570100.0,9.6554,9.7005,9.6504,9.6905,570100.0
2008-09-03 11:10:00,19.33,19.33,19.22,19.25,491400.0,9.6905,9.6905,9.6353,9.6504,491400.0
2008-09-03 11:20:00,19.25,19.28,19.23,19.26,484800.0,9.6504,9.6654,9.6403,9.6554,484800.0
2008-09-03 11:30:00,19.27,19.27,19.21,19.23,587900.0,9.6604,9.6604,9.6303,9.6403,587900.0
2008-09-03 11:40:00,19.23,19.23,19.19,19.19,397500.0,9.6403,9.6403,9.6203,9.6203,397500.0
2008-09-03 11:50:00,19.2,19.21,19.13,19.14,413100.0,9.6253,9.6303,9.5902,9.5952,413100.0
2008-09-03 12:00:00,19.14,19.17,19.11,19.14,456700.0,9.5952,9.6103,9.5802,9.5952,456700.0
2008-09-03 12:10:00,19.14,19.15,19.11,19.13,363500.0,9.5952,9.6002,9.5802,9.5902,363500.0
2008-09-03 12:20:00,19.12,19.17,19.12,19.16,361700.0,9.5852,9.6103,9.5852,9.6052,361700.0
2008-09-03 12:30:00,19.17,19.17,19.12,19.16,335400.0,9.6103,9.6103,9.5852,9.6052,335400.0
2008-09-03 12:40:00,19.16,19.17,19.12,19.13,197100.0,9.6052,9.6103,9.5852,9.5902,197100.0
2008-09-03 12:50:00,19.12,19.14,19.1,19.13,416800.0,9.5852,9.5952,9.5752,9.5902,416800.0
2008-09-03 13:00:00,19.13,19.15,19.08,19.14,505400.0,9.5902,9.6002,9.5651,9.5952,505400.0
2008-09-03 13:10:00,19.14,19.18,19.11,19.17,544200.0,9.5952,9.6153,9.5802,9.6103,544200.0
2008-09-03 13:20:00,19.16,19.18,19.1,19.11,395500.0,9.6052,9.6153,9.5752,9.5802,395500.0
2008-09-03 13:30:00,19.12,19.13,19.1,19.12,371300.0,9.5852,9.5902,9.5752,9.5852,371300.0
2008-09-03 13:40:00,19.13,19.15,19.1,19.14,626800.0,9.5902,9.6002,9.5752,9.5952,626800.0
2008-09-03 13:50:00,19.14,19.16,19.12,19.16,385000.0,9.5952,9.6052,9.5852,9.6052,385000.0
2008-09-03 14:00:00,19.16,19.16,19.08,19.13,928000.0,9.6052,9.6052,9.5651,9.5902,928000.0
2008-09-03 14:10:00,19.12,19.13,19.05,19.09,653600.0,9.5852,9.5902,9.5501,9.5702,653600.0
2008-09-03 14:20:00,19.1,19.11,19.05,19.09,916700.0,9.5752,9.5802,9.5501,9.5702,916700.0
2008-09-03 14:30:00,19.09,19.15,19.07,19.14,536800.0,9.5702,9.6002,9.5601,9.5952,536800.0
2008-09-03 14:40:00,19.15,19.15,19.1,19.12,720200.0,9.6002,9.6002,9.5752,9.5852,720200.0
2008-09-03 14:50:00,19.12,19.15,19.09,19.15,483700.0,9.5852,9.6002,9.5702,9.6002,483700.0
2008-09-03 15:00:00,19.15,19.17,19.08,19.08,761600.0,9.6002,9.6103,9.5651,9.5651,761600.0
2008-09-03 15:10:00,19.08,19.14,19.07,19.12,843900.0,9.5651,9.5952,9.5601,9.5852,843900.0
2008-09-03 15:20:00,19.12,19.2,19.1,19.13,818100.0,9.5852,9.6253,9.5752,9.5902,818100.0
2008-09-03 15:30:00,19.13,19.22,19.09,19.2,1060000.0,9.5902,9.6353,9.5702,9.6253,1060000.0
2008-09-03 15:40:00,19.2,19.21,19.15,19.16,706400.0,9.6253,9.6303,9.6002,9.6052,706400.0
2008-09-03 15:50:00,19.17,19.22,19.14,19.21,1468200.0,9.6103,9.6353,9.5952,9.6303,1468200.0
2008-09-04 09:30:00,19.2,19.59,19.12,19.13,2082400.0,9.6253,9.8208,9.5852,9.5902,2082400.0
2008-09-04 09:40:00,19.12,19.14,19.0,19.0,1379600.0,9.5852,9.5952,9.525,9.525,1379600.0
2008-09-04 09:50:00,19.01,19.13,18.99,19.11,1637700.0,9.53,9.5902,9.52,9.5802,1637700.0
2008-09-04 10:00:00,19.12,19.16,19.08,19.14,2138100.0,9.5852,9.6052,9.5651,9.5952,2138100.0
2008-09-04 10:10:00,19.14,19.17,19.13,19.14,1557600.0,9.5952,9.6103,9.5902,9.5952,1557600.0
2008-09-04 10:20:00,19.15,19.19,19.12,19.14,2386800.0,9.6002,9.6203,9.5852,9.5952,2386800.0
2008-09-04 10:30:00,19.13,19.14,19.05,19.05,1013400.0,9.5902,9.5952,9.5501,9.5501,1013400.0
2008-09-04 10:40:00,19.05,19.05,18.99,19.0,1351800.0,9.5501,9.5501,9.52,9.525,1351800.0
2008-09-04 10:50:00,19.0,19.07,18.99,19.04,1033200.0,9.525,9.5601,9.52,9.5451,1033200.0
2008-09-04 11:00:00,19.04,19.04,18.96,18.96,806600.0,9.5451,9.5451,9.505,9.505,806600.0
2008-09-04 11:10:00,18.96,18.97,18.92,18.93,760700.0,9.505,9.51,9.4849,9.4899,760700.0
2008-09-04 11:20:00,18.93,18.93,18.82,18.87,2034200.0,9.4899,9.4899,9.4348,9.4599,2034200.0
2008-09-04 11:30:00,18.87,18.89,18.86,18.89,792700.0,9.4599,9.4699,9.4549,9.4699,792700.0
2008-09-04 11:40:00,18.88,18.96,18.88,18.94,1002400.0,9.4649,9.505,9.4649,9.495,1002400.0
2008-09-04 11:50:00,18.95,18.99,18.94,18.95,1236500.0,9.5,9.52,9.495,9.5,1236500.0
2008-09-04 12:00:00,18.95,19.0,18.95,19.0,911500.0,9.5,9.525,9.5,9.525,911500.0
2008-09-04 12:10:00,19.0,19.04,18.99,19.0,711300.0,9.525,9.5451,9.52,9.525,711300.0
2008-09-04 12:20:00,19.0,19.01,18.96,18.97,454900.0,9.525,9.53,9.505,9.51,454900.0
2008-09-04 12:30:00,18.97,18.98,18.95,18.96,563600.0,9.51,9.515,9.5,9.505,563600.0
2008-09-04 12:40:00,18.96,18.98,18.92,18.92,347300.0,9.505,9.515,9.4849,9.4849,347300.0
2008-09-04 12:50:00,18.92,18.95,18.91,18.92,493600.0,9.4849,9.5,9.4799,9.4849,493600.0
2008-09-04 13:00:00,18.92,18.92,18.86,18.88,380400.0,9.4849,9.4849,9.4549,9.4649,380400.0
2008-09-04 13:10:00,18.87,18.94,18.87,18.93,691300.0,9.4599,9.495,9.4599,9.4899,691300.0
2008-09-04 13:20:00,18.94,18.94,18.9,18.91,395700.0,9.495,9.495,9.4749,9.4799,395700.0
2008-09-04 13:30:00,18.91,18.91,18.83,18.85,685700.0,9.4799,9.4799,9.4398,9.4498,685700.0
2008-09-04 13:40:00,18.85,18.85,18.84,18.85,193000.0,9.4498,9.4498,9.4448,9.4498,193000.0
2008-09-04 13:50:00,18.84,18.85,18.83,18.84,256100.0,9.4448,9.4498,9.4398,9.4448,256100.0
2008-09-04 14:00:00,18.84,18.84,18.78,18.78,706300.0,9.4448,9.4448,9.4147,9.4147,706300.0
2008-09-04 14:10:00,18.79,18.8,18.74,18.76,1049200.0,9.4198,9.4248,9.3947,9.4047,1049200.0
2008-09-04 14:20:00,18.76,18.8,18.73,18.79,844200.0,9.4047,9.4248,9.3897,9.4198,844200.0
2008-09-04 14:30:00,18.79,18.8,18.75,18.78,460400.0,9.4198,9.4248,9.3997,9.4147,460400.0
2008-09-04 14:40:00,18.78,18.79,18.72,18.74,835500.0,9.4147,9.4198,9.3847,9.3947,835500.0
2008-09-04 14:50:00,18.74,18.75,18.71,18.75,703300.0,9.3947,9.3997,9.3797,9.3997,703300.0
2008-09-04 15:00:00,18.75,19.06,18.69,18.7,1170100.0,9.3997,9.5551,9.3696,9.3746,1170100.0
2008-09-04 15:10:00,18.7,18.72,18.69,18.69,1567300.0,9.3746,9.3847,9.3696,9.3696,1567300.0
2008-09-04 15:20:00,18.69,18.71,18.69,18.7,915600.0,9.3696,9.3797,9.3696,9.3746,915600.0
2008-09-04 15:30:00,18.7,18.73,18.69,18.7,1336500.0,9.3746,9.3897,9.3696,9.3746,1336500.0
2008-09-04 15:40:00,18.7,18.72,18.68,18.71,2263000.0,9.3746,9.3847,9.3646,9.3797,2263000.0
2008-09-04 15:50:00,18.72,18.75,18.66,18.67,3085300.0,9.3847,9.3997,9.3546,9.3596,3085300.0
2008-09-05 09:30:00,18.62,18.73,18.6,18.7,1919700.0,9.3345,9.3897,9.3245,9.3746,1919700.0
2008-09-05 09:40:00,18.7,18.84,18.69,18.7,1856900.0,9.3746,9.4448,9.3696,9.3746,1856900.0
2008-09-05 09:50:00,18.7,18.71,18.61,18.66,1397100.0,9.3746,9.3797,9.3295,9.3546,1397100.0
2008-09-05 10:00:00,18.66,18.75,18.61,18.63,1535500.0,9.3546,9.3997,9.3295,9.3395,1535500.0
2008-09-05 10:10:00,18.63,18.72,18.58,18.71,1684000.0,9.3395,9.3847,9.3145,9.3797,1684000.0
2008-09-05 10:20:00,18.71,18.74,18.63,18.65,994200.0,9.3797,9.3947,9.3395,9.3496,994200.0
2008-09-05 10:30:00,18.65,18.75,18.63,18.7,819000.0,9.3496,9.3997,9.3395,9.3746,819000.0
2008-09-05 10:40:00,18.71,18.71,18.66,18.67,814900.0,9.3797,9.3797,9.3546,9.3596,814900.0
2008-09-05 10:50:00,18.67,18.69,18.52,18.52,863800.0,9.3596,9.3696,9.2844,9.2844,863800.0
2008-09-05 11:00:00,18.52,18.6,18.52,18.59,1283100.0,9.2844,9.3245,9.2844,9.3195,1283100.0
2008-09-05 11:10:00,18.59,18.6,18.5,18.5,750100.0,9.3195,9.3245,9.2744,9.2744,750100.0
2008-09-05 11:20:00,18.5,18.59,18.5,18.57,736300.0,9.2744,9.3195,9.2744,9.3095,736300.0
2008-09-05 11:30:00,18.57,18.57,18.52,18.53,730900.0,9.3095,9.3095,9.2844,9.2894,730900.0
2008-09-05 11:40:00,18.52,18.62,18.52,18.62,570200.0,9.2844,9.3345,9.2844,9.3345,570200.0
2008-09-05 11:50:00,18.61,18.67,18.61,18.64,1023400.0,9.3295,9.3596,9.3295,9.3446,1023400.0
2008-09-05 12:00:00,18.64,18.66,18.6,18.61,750500.0,9.3446,9.3546,9.3245,9.3295,750500.0
2008-09-05 12:10:00,18.61,18.64,18.6,18.62,428200.0,9.3295,9.3446,9.3245,9.3345,428200.0
2008-09-05 12:20:00,18.61,18.68,18.61,18.68,264600.0,9.3295,9.3646,9.3295,9.3646,264600.0
2008-09-05 12:30:00,18.67,18.71,18.64,18.67,476600.0,9.3596,9.3797,9.3446,9.3596,476600.0
2008-09-05 12:40:00,18.66,18.69,18.63,18.65,364300.0,9.3546,9.3696,9.3395,9.3496,364300.0
2008-09-05 12:50:00,18.65,18.68,18.61,18.61,546500.0,9.3496,9.3646,9.3295,9.3295,546500.0
2008-09-05 13:00:00,18.61,18.63,18.6,18.61,452500.0,9.3295,9.3395,9.3245,9.3295,452500.0
2008-09-05 13:10:00,18.61,18.63,18.6,18.62,506300.0,9.3295,9.3395,9.3245,9.3345,506300.0
2008-09-05 13:20:00,18.62,18.63,18.6,18.61,522400.0,9.3345,9.3395,9.3245,9.3295,522400.0
2008-09-05 13:30:00,18.61,18.66,18.59,18.6,825600.0,9.3295,9.3546,9.3195,9.3245,825600.0
2008-09-05 13:40:00,18.6,18.63,18.6,18.6,673900.0,9.3245,9.3395,9.3245,9.3245,673900.0
2008-09-05 13:50:00,18.6,18.61,18.57,18.61,399300.0,9.3245,9.3295,9.3095,9.3295,399300.0
2008-09-05 14:00:00,18.6,18.61,18.54,18.55,662600.0,9.3245,9.3295,9.2944,9.2994,662600.0
2008-09-05 14:10:00,18.55,18.56,18.53,18.56,571300.0,9.2994,9.3045,9.2894,9.3045,571300.0
2008-09-05 14:20:00,18.56,18.59,18.53,18.55,666500.0,9.3045,9.3195,9.2894,9.2994,666500.0
2008-09-05 14:30:00,18.55,18.55,18.49,18.5,1204500.0,9.2994,9.2994,9.2694,9.2744,1204500.0
2008-09-05 14:40:00,18.5,18.5,18.46,18.48,996900.0,9.2744,9.2744,9.2543,9.2643,996900.0
2008-09-05 14:50:00,18.48,18.51,18.46,18.5,943200.0,9.2643,9.2794,9.2543,9.2744,943200.0
2008-09-05 15:00:00,18.5,18.5,18.45,18.46,745000.0,9.2744,9.2744,9.2493,9.2543,745000.0
2008-09-05 15:10:00,18.45,18.49,18.45,18.49,518500.0,9.2493,9.2694,9.2493,9.2694,518500.0
2008-09-05 15:20:00,18.49,18.52,18.48,18.51,769500.0,9.2694,9.2844,9.2643,9.2794,769500.0
2008-09-05 15:30:00,18.51,18.52,18.46,18.48,1706500.0,9.2794,9.2844,9.2543,9.2643,1706500.0
2008-09-05 15:40:00,18.48,18.49,18.45,18.45,2820800.0,9.2643,9.2694,9.2493,9.2493,2820800.0
2008-09-05 15:50:00,18.46,18.55,18.45,18.51,3217400.0,9.2543,9.2994,9.2493,9.2794,3217400.0
2008-09-08 09:30:00,18.84,19.04,18.83,18.95,2400400.0,9.4448,9.5451,9.4398,9.5,2400400.0
2008-09-08 09:40:00,18.94,19.07,18.77,19.04,2465700.0,9.495,9.5601,9.4097,9.5451,2465700.0
2008-09-08 09:50:00,19.04,19.06,18.97,19.01,1675700.0,9.5451,9.5551,9.51,9.53,1675700.0
2008-09-08 10:00:00,19.02,19.08,18.98,19.07,2058200.0,9.5351,9.5651,9.515,9.5601,2058200.0
2008-09-08 10:10:00,19.07,19.08,18.98,19.02,1886100.0,9.5601,9.5651,9.515,9.5351,1886100.0
2008-09-08 10:20:00,19.03,19.13,19.02,19.09,1455600.0,9.5401,9.5902,9.5351,9.5702,1455600.0
2008-09-08 10:30:00,19.1,19.19,19.08,19.14,1662300.0,9.5752,9.6203,9.5651,9.5952,1662300.0
2008-09-08 10:40:00,19.13,19.14,19.06,19.09,1170500.0,9.5902,9.5952,9.5551,9.5702,1170500.0
2008-09-08 10:50:00,19.09,19.1,18.95,18.95,1468800.0,9.5702,9.5752,9.5,9.5,1468800.0
2008-09-08 11:00:00,18.94,19.0,18.76,18.94,1716000.0,9.495,9.525,9.4047,9.495,1716000.0
2008-09-08 11:10:00,18.94,19.02,18.94,18.99,1152400.0,9.495,9.5351,9.495,9.52,1152400.0
2008-09-08 11:20:00,19.0,19.03,18.97,19.0,897300.0,9.525,9.5401,9.51,9.525,897300.0
2008-09-08 11:30:00,19.0,19.04,18.99,19.0,1193400.0,9.525,9.5451,9.52,9.525,1193400.0
2008-09-08 11:40:00,19.0,19.01,18.95,19.0,643100.0,9.525,9.53,9.5,9.525,643100.0
2008-09-08 11:50:00,19.0,19.03,18.95,19.02,718400.0,9.525,9.5401,9.5,9.5351,718400.0
2008-09-08 12:00:00,19.03,19.06,18.95,18.99,827100.0,9.5401,9.5551,9.5,9.52,827100.0
2008-09-08 12:10:00,18.99,19.02,18.91,19.02,713100.0,9.52,9.5351,9.4799,9.5351,713100.0
2008-09-08 12:20:00,19.01,19.03,18.97,18.97,481400.0,9.53,9.5401,9.51,9.51,481400.0
2008-09-08 12:30:00,18.97,19.04,18.97,19.03,402900.0,9.51,9.5451,9.51,9.5401,402900.0
2008-09-08 12:40:00,19.04,19.05,19.02,19.02,372000.0,9.5451,9.5501,9.5351,9.5351,372000.0
2008-09-08 12:50:00,19.02,19.04,18.98,19.01,373500.0,9.5351,9.5451,9.515,9.53,373500.0
2008-09-08 13:00:00,19.01,19.02,18.89,18.89,470900.0,9.53,9.5351,9.4699,9.4699,470900.0
2008-09-08 13:10:00,18.9,18.94,18.89,18.92,503500.0,9.4749,9.495,9.4699,9.4849,503500.0
2008-09-08 13:20:00,18.92,18.94,18.88,18.9,609100.0,9.4849,9.495,9.4649,9.4749,609100.0
2008-09-08 13:30:00,18.9,18.9,18.81,18.82,795100.0,9.4749,9.4749,9.4298,9.4348,795100.0
2008-09-08 13:40:00,18.81,18.86,18.81,18.83,634300.0,9.4298,9.4549,9.4298,9.4398,634300.0
2008-09-08 13:50:00,18.82,18.84,18.79,18.81,681400.0,9.4348,9.4448,9.4198,9.4298,681400.0
2008-09-08 14:00:00,18.8,18.92,18.8,18.9,589500.0,9.4248,9.4849,9.4248,9.4749,589500.0
2008-09-08 14:10:00,18.91,18.96,18.89,18.92,483700.0,9.4799,9.505,9.4699,9.4849,483700.0
2008-09-08 14:20:00,18.93,19.0,18.91,19.0,506400.0,9.4899,9.525,9.4799,9.525,506400.0
2008-09-08 14:30:00,19.0,19.03,18.99,19.01,527500.0,9.525,9.5401,9.52,9.53,527500.0
2008-09-08 14:40:00,19.01,19.02,18.96,18.96,807000.0,9.53,9.5351,9.505,9.505,807000.0
2008-09-08 14:50:00,18.96,19.0,18.93,18.99,1666000.0,9.505,9.525,9.4899,9.52,1666000.0
2008-09-08 15:00:00,18.99,19.01,18.93,18.94,952300.0,9.52,9.53,9.4899,9.495,952300.0
2008-09-08 15:10:00,18.93,19.0,18.93,18.98,850400.0,9.4899,9.525,9.4899,9.515,850400.0
2008-09-08 15:20:00,18.97,19.07,18.97,19.05,1251300.0,9.51,9.5601,9.51,9.5501,1251300.0
2008-09-08 15:30:00,19.05,19.13,19.04,19.13,1063600.0,9.5501,9.5902,9.5451,9.5902,1063600.0
2008-09-08 15:40:00,19.13,19.17,19.08,19.08,2343000.0,9.5902,9.6103,9.5651,9.5651,2343000.0
2008-09-08 15:50:00,19.08,19.14,19.02,19.13,4760300.0,9.5651,9.5952,9.5351,9.5902,4760300.0
2008-09-09 09:30:00,19.05,19.15,19.0,19.06,2109500.0,9.5501,9.6002,9.525,9.5551,2109500.0
2008-09-09 09:40:00,19.06,19.15,18.99,19.11,1396300.0,9.5551,9.6002,9.52,9.5802,1396300.0
2008-09-09 09:50:00,19.12,19.18,19.03,19.07,1660800.0,9.5852,9.6153,9.5401,9.5601,1660800.0
2008-09-09 10:00:00,19.07,19.08,18.93,18.94,2007100.0,9.5601,9.5651,9.4899,9.495,2007100.0
2008-09-09 10:10:00,18.94,18.95,18.86,18.88,1506600.0,9.495,9.5,9.4549,9.4649,1506600.0
2008-09-09 10:20:00,18.88,18.91,18.86,18.88,876400.0,9.4649,9.4799,9.4549,9.4649,876400.0
2008-09-09 10:30:00,18.89,18.89,18.81,18.81,1172700.0,9.4699,9.4699,9.4298,9.4298,1172700.0
2008-09-09 10:40:00,18.82,18.82,18.75,18.76,1480200.0,9.4348,9.4348,9.3997,9.4047,1480200.0
2008-09-09 10:50:00,18.76,18.76,18.7,18.74,1163700.0,9.4047,9.4047,9.3746,9.3947,1163700.0
2008-09-09 11:00:00,18.74,18.81,18.73,18.81,692400.0,9.3947,9.4298,9.3897,9.4298,692400.0
2008-09-09 11:10:00,18.81,18.83,18.68,18.7,1759700.0,9.4298,9.4398,9.3646,9.3746,1759700.0
2008-09-09 11:20:00,18.7,18.73,18.62,18.63,1032000.0,9.3746,9.3897,9.3345,9.3395,1032000.0
2008-09-09 11:30:00,18.63,18.72,18.62,18.69,633600.0,9.3395,9.3847,9.3345,9.3696,633600.0
2008-09-09 11:40:00,18.69,18.71,18.66,18.7,452800.0,9.3696,9.3797,9.3546,9.3746,452800.0
2008-09-09 11:50:00,18.71,18.72,18.62,18.62,877000.0,9.3797,9.3847,9.3345,9.3345,877000.0
2008-09-09 12:00:00,18.63,18.66,18.6,18.62,560600.0,9.3395,9.3546,9.3245,9.3345,560600.0
2008-09-09 12:10:00,18.61,18.64,18.53,18.55,800200.0,9.3295,9.3446,9.2894,9.2994,800200.0
2008-09-09 12:20:00,18.55,18.65,18.54,18.62,625600.0,9.2994,9.3496,9.2944,9.3345,625600.0
2008-09-09 12:30:00,18.62,18.63,18.59,18.6,374900.0,9.3345,9.3395,9.3195,9.3245,374900.0
2008-09-09 12:40:00,18.59,18.65,18.56,18.63,544700.0,9.3195,9.3496,9.3045,9.3395,544700.0
2008-09-09 12:50:00,18.63,18.64,18.59,18.61,473300.0,9.3395,9.3446,9.3195,9.3295,473300.0
2008-09-09 13:00:00,18.6,18.63,18.58,18.61,907300.0,9.3245,9.3395,9.3145,9.3295,907300.0
2008-09-09 13:10:00,18.62,18.63,18.59,18.62,494800.0,9.3345,9.3395,9.3195,9.3345,494800.0
2008-09-09 13:20:00,18.62,18.63,18.56,18.57,604900.0,9.3345,9.3395,9.3045,9.3095,604900.0
2008-09-09 13:30:00,18.57,18.58,18.52,18.55,920700.0,9.3095,9.3145,9.2844,9.2994,920700.0
2008-09-09 13:40:00,18.55,18.57,18.5,18.52,767200.0,9.2994,9.3095,9.2744,9.2844,767200.0
2008-09-09 13:50:00,18.51,18.58,18.51,18.56,667000.0,9.2794,9.3145,9.2794,9.3045,667000.0
2008-09-09 14:00:00,18.55,18.57,18.5,18.53,1087400.0,9.2994,9.3095,9.2744,9.2894,1087400.0
2008-09-09 14:10:00,18.53,18.55,18.5,18.51,952500.0,9.2894,9.2994,9.2744,9.2794,952500.0
2008-09-09 14:20:00,18.5,18.56,18.5,18.51,1264600.0,9.2744,9.3045,9.2744,9.2794,1264600.0
2008-09-09 14:30:00,18.51,18.51,18.41,18.46,1708400.0,9.2794,9.2794,9.2293,9.2543,1708400.0
2008-09-09 14:40:00,18.46,18.49,18.41,18.45,1851200.0,9.2543,9.2694,9.2293,9.2493,1851200.0
2008-09-09 14:50:00,18.45,18.47,18.43,18.46,754700.0,9.2493,9.2593,9.2393,9.2543,754700.0
2008-09-09 15:00:00,18.46,18.47,18.42,18.46,1107900.0,9.2543,9.2593,9.2343,9.2543,1107900.0
2008-09-09 15:10:00,18.47,18.5,18.44,18.44,1082200.0,9.2593,9.2744,9.2443,9.2443,1082200.0
2008-09-09 15:20:00,18.43,18.52,18.43,18.5,1303100.0,9.2393,9.2844,9.2393,9.2744,1303100.0
2008-09-09 15:30:00,18.5,18.55,18.36,18.38,1859400.0,9.2744,9.2994,9.2042,9.2142,1859400.0
2008-09-09 15:40:00,18.38,18.39,18.29,18.29,2687500.0,9.2142,9.2192,9.1691,9.1691,2687500.0
2008-09-09 15:50:00,18.3,18.37,18.25,18.25,5258300.0,9.1741,9.2092,9.149,9.149,5258300.0
2008-09-10 09:30:00,18.27,18.32,18.18,18.3,2201900.0,9.1591,9.1841,9.114,9.1741,2201900.0
2008-09-10 09:40:00,18.3,18.4,18.27,18.39,960500.0,9.1741,9.2242,9.1591,9.2192,960500.0
2008-09-10 09:50:00,18.39,18.45,18.35,18.4,1251500.0,9.2192,9.2493,9.1992,9.2242,1251500.0
2008-09-10 10:00:00,18.4,18.43,18.33,18.33,890800.0,9.2242,9.2393,9.1892,9.1892,890800.0
2008-09-10 10:10:00,18.33,18.35,18.28,18.34,770000.0,9.1892,9.1992,9.1641,9.1942,770000.0
2008-09-10 10:20:00,18.35,18.39,18.34,18.38,859300.0,9.1992,9.2192,9.1942,9.2142,859300.0
2008-09-10 10:30:00,18.38,18.44,18.31,18.42,1689600.0,9.2142,9.2443,9.1791,9.2343,1689600.0
2008-09-10 10:40:00,18.41,18.42,18.35,18.36,907100.0,9.2293,9.2343,9.1992,9.2042,907100.0
2008-09-10 10:50:00,18.35,18.38,18.31,18.35,1022300.0,9.1992,9.2142,9.1791,9.1992,1022300.0
2008-09-10 11:00:00,18.35,18.35,18.3,18.31,962500.0,9.1992,9.1992,9.1741,9.1791,962500.0
2008-09-10 11:10:00,18.31,18.33,18.3,18.33,552100.0,9.1791,9.1892,9.1741,9.1892,552100.0
2008-09-10 11:20:00,18.33,18.33,18.27,18.27,695200.0,9.1892,9.1892,9.1591,9.1591,695200.0
2008-09-10 11:30:00,18.27,18.29,18.25,18.25,1356400.0,9.1591,9.1691,9.149,9.149,1356400.0
2008-09-10 11:40:00,18.24,18.26,18.21,18.25,1029100.0,9.144,9.1541,9.129,9.149,1029100.0
2008-09-10 11:50:00,18.25,18.29,18.23,18.25,1421900.0,9.149,9.1691,9.139,9.149,1421900.0
2008-09-10 12:00:00,18.26,18.3,18.25,18.27,702700.0,9.1541,9.1741,9.149,9.1591,702700.0
2008-09-10 12:10:00,18.26,18.27,18.22,18.24,242500.0,9.1541,9.1591,9.134,9.144,242500.0
2008-09-10 12:20:00,18.24,18.26,18.2,18.23,306200.0,9.144,9.1541,9.124,9.139,306200.0
2008-09-10 12:30:00,18.23,18.27,18.22,18.23,580000.0,9.139,9.1591,9.134,9.139,580000.0
2008-09-10 12:40:00,18.23,18.26,18.2,18.21,612600.0,9.139,9.1541,9.124,9.129,612600.0
2008-09-10 12:50:00,18.21,18.23,18.2,18.21,365400.0,9.129,9.139,9.124,9.129,365400.0
2008-09-10 13:00:00,18.21,18.21,18.15,18.15,621800.0,9.129,9.129,9.0989,9.0989,621800.0
2008-09-10 13:10:00,18.16,18.18,18.14,18.16,650900.0,9.1039,9.114,9.0939,9.1039,650900.0
2008-09-10 13:20:00,18.15,18.16,18.11,18.12,657200.0,9.0989,9.1039,9.0789,9.0839,657200.0
2008-09-10 13:30:00,18.11,18.14,18.1,18.13,1310000.0,9.0789,9.0939,9.0738,9.0889,1310000.0
2008-09-10 13:40:00,18.13,18.18,18.12,18.17,679100.0,9.0889,9.114,9.0839,9.1089,679100.0
2008-09-10 13:50:00,18.17,18.18,18.11,18.11,689500.0,9.1089,9.114,9.0789,9.0789,689500.0
2008-09-10 14:00:00,18.12,18.17,18.11,18.17,466400.0,9.0839,9.1089,9.0789,9.1089,466400.0
2008-09-10 14:10:00,18.16,18.24,18.16,18.23,624500.0,9.1039,9.144,9.1039,9.139,624500.0
2008-09-10 14:20:00,18.23,18.24,18.2,18.21,345100.0,9.139,9.144,9.124,9.129,345100.0
2008-09-10 14:30:00,18.21,18.28,18.21,18.27,723500.0,9.129,9.1641,9.129,9.1591,723500.0
2008-09-10 14:40:00,18.28,18.3,18.26,18.3,520900.0,9.1641,9.1741,9.1541,9.1741,520900.0
2008-09-10 14:50:00,18.29,18.3,18.22,18.25,813200.0,9.1691,9.1741,9.134,9.149,813200.0
2008-09-10 15:00:00,18.25,18.28,18.24,18.26,437200.0,9.149,9.1641,9.144,9.1541,437200.0
2008-09-10 15:10:00,18.27,18.33,18.22,18.3,976600.0,9.1591,9.1892,9.134,9.1741,976600.0
2008-09-10 15:20:00,18.3,18.31,18.22,18.25,653100.0,9.1741,9.1791,9.134,9.149,653100.0
2008-09-10 15:30:00,18.25,18.26,18.19,18.2,1229500.0,9.149,9.1541,9.119,9.124,1229500.0
2008-09-10 15:40:00,18.21,18.27,18.2,18.25,1598700.0,9.129,9.1591,9.124,9.149,1598700.0
2008-09-10 15:50:00,18.26,18.26,18.14,18.18,2805800.0,9.1541,9.1541,9.0939,9.114,2805800.0
2008-09-11 09:30:00,18.0,18.2,18.0,18.04,1828000.0,9.0237,9.124,9.0237,9.0438,1828000.0
2008-09-11 09:40:00,18.03,18.1,17.98,18.08,1062500.0,9.0388,9.0738,9.0137,9.0638,1062500.0
2008-09-11 09:50:00,18.08,18.11,18.0,18.02,1327800.0,9.0638,9.0789,9.0237,9.0337,1327800.0
2008-09-11 10:00:00,18.02,18.17,18.01,18.15,1034300.0,9.0337,9.1089,9.0287,9.0989,1034300.0
2008-09-11 10:10:00,18.15,18.19,18.09,18.1,785400.0,9.0989,9.119,9.0688,9.0738,785400.0
2008-09-11 10:20:00,18.1,18.14,18.02,18.04,567000.0,9.0738,9.0939,9.0337,9.0438,567000.0
2008-09-11 10:30:00,18.04,18.1,18.01,18.08,500200.0,9.0438,9.0738,9.0287,9.0638,500200.0
2008-09-11 10:40:00,18.09,18.17,18.06,18.11,630400.0,9.0688,9.1089,9.0538,9.0789,630400.0
2008-09-11 10:50:00,18.11,18.16,18.07,18.12,530300.0,9.0789,9.1039,9.0588,9.0839,530300.0
2008-09-11 11:00:00,18.13,18.15,18.1,18.11,761000.0,9.0889,9.0989,9.0738,9.0789,761000.0
2008-09-11 11:10:00,18.11,18.11,18.04,18.04,605900.0,9.0789,9.0789,9.0438,9.0438,605900.0
2008-09-11 11:20:00,18.05,18.06,18.0,18.04,461300.0,9.0488,9.0538,9.0237,9.0438,461300.0
2008-09-11 11:30:00,18.04,18.07,18.01,18.02,671900.0,9.0438,9.0588,9.0287,9.0337,671900.0
2008-09-11 11:40:00,18.02,18.05,18.01,18.02,541000.0,9.0337,9.0488,9.0287,9.0337,541000.0
2008-09-11 11:50:00,18.03,18.06,17.99,18.01,643800.0,9.0388,9.0538,9.0187,9.0287,643800.0
2008-09-11 12:00:00,18.01,18.08,18.01,18.02,611300.0,9.0287,9.0638,9.0287,9.0337,611300.0
2008-09-11 12:10:00,18.01,18.04,18.0,18.01,797600.0,9.0287,9.0438,9.0237,9.0287,797600.0
2008-09-11 12:20:00,18.01,18.06,18.01,18.04,363200.0,9.0287,9.0538,9.0287,9.0438,363200.0
2008-09-11 12:30:00,18.05,18.13,18.02,18.11,933600.0,9.0488,9.0889,9.0337,9.0789,933600.0
2008-09-11 12:40:00,18.1,18.17,18.08,18.09,603200.0,9.0738,9.1089,9.0638,9.0688,603200.0
2008-09-11 12:50:00,18.09,18.12,18.07,18.11,491200.0,9.0688,9.0839,9.0588,9.0789,491200.0
2008-09-11 13:00:00,18.11,18.14,18.05,18.05,606300.0,9.0789,9.0939,9.0488,9.0488,606300.0
2008-09-11 13:10:00,18.05,18.06,18.03,18.05,395800.0,9.0488,9.0538,9.0388,9.0488,395800.0
2008-09-11 13:20:00,18.05,18.06,18.01,18.05,456800.0,9.0488,9.0538,9.0287,9.0488,456800.0
2008-09-11 13:30:00,18.06,18.14,18.06,18.12,420100.0,9.0538,9.0939,9.0538,9.0839,420100.0
2008-09-11 13:40:00,18.12,18.15,18.08,18.12,396100.0,9.0839,9.0989,9.0638,9.0839,396100.0
2008-09-11 13:50:00,18.12,18.17,18.11,18.14,377000.0,9.0839,9.1089,9.0789,9.0939,377000.0
2008-09-11 14:00:00,18.14,18.2,18.13,18.19,520300.0,9.0939,9.124,9.0889,9.119,520300.0
2008-09-11 14:10:00,18.18,18.26,18.16,18.23,660100.0,9.114,9.1541,9.1039,9.139,660100.0
2008-09-11 14:20:00,18.23,18.28,18.23,18.25,642100.0,9.139,9.1641,9.139,9.149,642100.0
2008-09-11 14:30:00,18.25,18.25,18.18,18.22,333800.0,9.149,9.149,9.114,9.134,333800.0
2008-09-11 14:40:00,18.21,18.28,18.2,18.27,606100.0,9.129,9.1641,9.124,9.1591,606100.0
2008-09-11 14:50:00,18.27,18.27,18.2,18.21,444800.0,9.1591,9.1591,9.124,9.129,444800.0
2008-09-11 15:00:00,18.22,18.22,18.16,18.22,841100.0,9.134,9.134,9.1039,9.134,841100.0
2008-09-11 15:10:00,18.2,18.22,18.12,18.13,506200.0,9.124,9.134,9.0839,9.0889,506200.0
2008-09-11 15:20:00,18.13,18.2,18.11,18.13,785000.0,9.0889,9.124,9.0789,9.0889,785000.0
2008-09-11 15:30:00,18.12,18.15,18.1,18.15,863100.0,9.0839,9.0989,9.0738,9.0989,863100.0
2008-09-11 15:40:00,18.14,18.22,18.07,18.22,1935100.0,9.0939,9.134,9.0588,9.134,1935100.0
2008-09-11 15:50:00,18.21,18.42,18.06,18.41,3604000.0,9.129,9.2343,9.0538,9.2293,3604000.0
2008-09-12 09:30:00,18.29,18.42,18.2,18.33,1730500.0,9.1691,9.2343,9.124,9.1892,1730500.0
2008-09-12 09:40:00,18.33,18.37,18.29,18.36,1077000.0,9.1892,9.2092,9.1691,9.2042,1077000.0
2008-09-12 09:50:00,18.36,18.52,18.34,18.5,1770500.0,9.2042,9.2844,9.1942,9.2744,1770500.0
2008-09-12 10:00:00,18.5,18.53,18.44,18.44,1627900.0,9.2744,9.2894,9.2443,9.2443,1627900.0
2008-09-12 10:10:00,18.44,18.46,18.36,18.39,728300.0,9.2443,9.2543,9.2042,9.2192,728300.0
2008-09-12 10:20:00,18.39,18.39,18.32,18.32,490800.0,9.2192,9.2192,9.1841,9.1841,490800.0
2008-09-12 10:30:00,18.33,18.33,18.28,18.3,535100.0,9.1892,9.1892,9.1641,9.1741,535100.0
2008-09-12 10:40:00,18.29,18.39,18.29,18.38,474100.0,9.1691,9.2192,9.1691,9.2142,474100.0
2008-09-12 10:50:00,18.38,18.43,18.32,18.36,599500.0,9.2142,9.2393,9.1841,9.2042,599500.0
2008-09-12 11:00:00,18.37,18.42,18.34,18.36,435500.0,9.2092,9.2343,9.1942,9.2042,435500.0
2008-09-12 11:10:00,18.36,18.47,18.36,18.43,711700.0,9.2042,9.2593,9.2042,9.2393,711700.0
2008-09-12 11:20:00,18.43,18.54,18.42,18.49,994000.0,9.2393,9.2944,9.2343,9.2694,994000.0
2008-09-12 11:30:00,18.49,18.52,18.44,18.52,708100.0,9.2694,9.2844,9.2443,9.2844,708100.0
2008-09-12 11:40:00,18.52,18.52,18.47,18.5,588700.0,9.2844,9.2844,9.2593,9.2744,588700.0
2008-09-12 11:50:00,18.5,18.55,18.48,18.53,532700.0,9.2744,9.2994,9.2643,9.2894,532700.0
2008-09-12 12:00:00,18.52,18.59,18.52,18.58,1358300.0,9.2844,9.3195,9.2844,9.3145,1358300.0
2008-09-12 12:10:00,18.58,18.62,18.56,18.62,494000.0,9.3145,9.3345,9.3045,9.3345,494000.0
2008-09-12 12:20:00,18.62,18.65,18.58,18.6,822900.0,9.3345,9.3496,9.3145,9.3245,822900.0
2008-09-12 12:30:00,18.59,18.6,18.56,18.57,450000.0,9.3195,9.3245,9.3045,9.3095,450000.0
2008-09-12 12:40:00,18.57,18.58,18.5,18.56,962500.0,9.3095,9.3145,9.2744,9.3045,962500.0
2008-09-12 12:50:00,18.55,18.56,18.48,18.5,701200.0,9.2994,9.3045,9.2643,9.2744,701200.0
2008-09-12 13:00:00,18.49,18.55,18.43,18.45,657600.0,9.2694,9.2994,9.2393,9.2493,657600.0
2008-09-12 13:10:00,18.45,18.49,18.42,18.45,1268000.0,9.2493,9.2694,9.2343,9.2493,1268000.0
2008-09-12 13:20:00,18.45,18.5,18.43,18.48,631300.0,9.2493,9.2744,9.2393,9.2643,631300.0
2008-09-12 13:30:00,18.48,18.48,18.39,18.4,608100.0,9.2643,9.2643,9.2192,9.2242,608100.0
2008-09-12 13:40:00,18.39,18.48,18.37,18.47,937600.0,9.2192,9.2643,9.2092,9.2593,937600.0
2008-09-12 13:50:00,18.47,18.52,18.44,18.52,817300.0,9.2593,9.2844,9.2443,9.2844,817300.0
2008-09-12 14:00:00,18.52,18.53,18.44,18.46,646200.0,9.2844,9.2894,9.2443,9.2543,646200.0
2008-09-12 14:10:00,18.45,18.46,18.42,18.42,696200.0,9.2493,9.2543,9.2343,9.2343,696200.0
2008-09-12 14:20:00,18.42,18.49,18.42,18.47,857000.0,9.2343,9.2694,9.2343,9.2593,857000.0
2008-09-12 14:30:00,18.47,18.54,18.46,18.53,765100.0,9.2593,9.2944,9.2543,9.2894,765100.0
2008-09-12 14:40:00,18.54,18.6,18.53,18.59,898900.0,9.2944,9.3245,9.2894,9.3195,898900.0
2008-09-12 14:50:00,18.59,18.7,18.57,18.68,1550500.0,9.3195,9.3746,9.3095,9.3646,1550500.0
2008-09-12 15:00:00,18.68,18.7,18.65,18.67,1305100.0,9.3646,9.3746,9.3496,9.3596,1305100.0
2008-09-12 15:10:00,18.68,18.72,18.65,18.7,1432800.0,9.3646,9.3847,9.3496,9.3746,1432800.0
2008-09-12 15:20:00,18.7,18.71,18.62,18.65,1760900.0,9.3746,9.3797,9.3345,9.3496,1760900.0
2008-09-12 15:30:00,18.65,18.66,18.55,18.58,1954000.0,9.3496,9.3546,9.2994,9.3145,1954000.0
2008-09-12 15:40:00,18.58,18.59,18.54,18.58,2073000.0,9.3145,9.3195,9.2944,9.3145,2073000.0
2008-09-12 15:50:00,18.58,18.64,18.53,18.64,3559000.0,9.3145,9.3446,9.2894,9.3446,3559000.0
2008-09-15 09:30:00,18.11,18.35,18.1,18.28,2603800.0,9.0789,9.1992,9.0738,9.1641,2603800.0
2008-09-15 09:40:00,18.28,18.29,18.1,18.25,2989600.0,9.1641,9.1691,9.0738,9.149,2989600.0
2008-09-15 09:50:00,18.25,18.29,18.16,18.21,2002500.0,9.149,9.1691,9.1039,9.129,2002500.0
2008-09-15 10:00:00,18.21,18.22,18.08,18.16,1451400.0,9.129,9.134,9.0638,9.1039,1451400.0
2008-09-15 10:10:00,18.16,18.42,18.15,18.37,2406300.0,9.1039,9.2343,9.0989,9.2092,2406300.0
2008-09-15 10:20:00,18.36,18.38,18.25,18.3,1229400.0,9.2042,9.2142,9.149,9.1741,1229400.0
2008-09-15 10:30:00,18.3,18.48,18.29,18.4,1900400.0,9.1741,9.2643,9.1691,9.2242,1900400.0
2008-09-15 10:40:00,18.4,18.44,18.36,18.41,1118300.0,9.2242,9.2443,9.2042,9.2293,1118300.0
2008-09-15 10:50:00,18.41,18.53,18.36,18.44,1633700.0,9.2293,9.2894,9.2042,9.2443,1633700.0
2008-09-15 11:00:00,18.44,18.47,18.29,18.29,1204600.0,9.2443,9.2593,9.1691,9.1691,1204600.0
2008-09-15 11:10:00,18.3,18.32,18.21,18.24,1810400.0,9.1741,9.1841,9.129,9.144,1810400.0
2008-09-15 11:20:00,18.25,18.31,18.2,18.23,1188200.0,9.149,9.1791,9.124,9.139,1188200.0
2008-09-15 11:30:00,18.23,18.27,18.2,18.23,812600.0,9.139,9.1591,9.124,9.139,812600.0
2008-09-15 11:40:00,18.22,18.23,18.17,18.18,1203200.0,9.134,9.139,9.1089,9.114,1203200.0
2008-09-15 11:50:00,18.17,18.21,18.11,18.12,1471400.0,9.1089,9.129,9.0789,9.0839,1471400.0
2008-09-15 12:00:00,18.11,18.15,18.09,18.1,1147500.0,9.0789,9.0989,9.0688,9.0738,1147500.0
2008-09-15 12:10:00,18.1,18.29,18.1,18.26,1208600.0,9.0738,9.1691,9.0738,9.1541,1208600.0
2008-09-15 12:20:00,18.26,18.35,18.24,18.33,1194500.0,9.1541,9.1992,9.144,9.1892,1194500.0
2008-09-15 12:30:00,18.33,18.39,18.29,18.3,1044600.0,9.1892,9.2192,9.1691,9.1741,1044600.0
2008-09-15 12:40:00,18.31,18.4,18.29,18.34,1035400.0,9.1791,9.2242,9.1691,9.1942,1035400.0
2008-09-15 12:50:00,18.34,18.45,18.32,18.36,1069800.0,9.1942,9.2493,9.1841,9.2042,1069800.0
2008-09-15 13:00:00,18.36,18.46,18.35,18.4,1675200.0,9.2042,9.2543,9.1992,9.2242,1675200.0
2008-09-15 13:10:00,18.4,18.42,18.35,18.39,1020400.0,9.2242,9.2343,9.1992,9.2192,1020400.0
2008-09-15 13:20:00,18.38,18.46,18.36,18.36,1114300.0,9.2142,9.2543,9.2042,9.2042,1114300.0
2008-09-15 13:30:00,18.37,18.4,18.29,18.35,1164700.0,9.2092,9.2242,9.1691,9.1992,1164700.0
2008-09-15 13:40:00,18.35,18.38,18.24,18.3,1425300.0,9.1992,9.2142,9.144,9.1741,1425300.0
2008-09-15 13:50:00,18.3,18.31,18.21,18.29,945900.0,9.1741,9.1791,9.129,9.1691,945900.0
2008-09-15 14:00:00,18.28,18.34,18.23,18.23,1128400.0,9.1641,9.1942,9.139,9.139,1128400.0
2008-09-15 14:10:00,18.24,18.37,18.23,18.29,1002200.0,9.144,9.2092,9.139,9.1691,1002200.0
2008-09-15 14:20:00,18.29,18.3,18.24,18.26,910300.0,9.1691,9.1741,9.144,9.1541,910300.0
2008-09-15 14:30:00,18.26,18.34,18.26,18.3,855300.0,9.1541,9.1942,9.1541,9.1741,855300.0
2008-09-15 14:40:00,18.3,18.31,18.16,18.21,1139000.0,9.1741,9.1791,9.1039,9.129,1139000.0
2008-09-15 14:50:00,18.21,18.22,18.16,18.18,967400.0,9.129,9.134,9.1039,9.114,967400.0
2008-09-15 15:00:00,18.18,18.21,18.12,18.2,1599900.0,9.114,9.129,9.0839,9.124,1599900.0
2008-09-15 15:10:00,18.2,18.26,18.18,18.24,1392200.0,9.124,9.1541,9.114,9.144,1392200.0
2008-09-15 15:20:00,18.23,18.27,18.21,18.25,2103300.0,9.139,9.1591,9.129,9.149,2103300.0
2008-09-15 15:30:00,18.25,18.3,18.18,18.23,1574300.0,9.149,9.1741,9.114,9.139,1574300.0
2008-09-15 15:40:00,18.23,18.26,18.14,18.16,2336600.0,9.139,9.1541,9.0939,9.1039,2336600.0
2008-09-15 15:50:00,18.15,18.23,18.09,18.11,5581600.0,9.0989,9.139,9.0688,9.0789,5581600.0
2008-09-16 09:30:00,17.76,17.92,17.7,17.81,3617500.0,8.9034,8.9836,8.8733,8.9285,3617500.0
2008-09-16 09:40:00,17.79,17.98,17.65,17.68,2954000.0,8.9184,9.0137,8.8483,8.8633,2954000.0
2008-09-16 09:50:00,17.69,17.86,17.65,17.65,2921200.0,8.8683,8.9535,8.8483,8.8483,2921200.0
2008-09-16 10:00:00,17.66,17.77,17.6,17.72,3321200.0,8.8533,8.9084,8.8232,8.8833,3321200.0
2008-09-16 10:10:00,17.72,17.79,17.64,17.65,1958600.0,8.8833,8.9184,8.8432,8.8483,1958600.0
2008-09-16 10:20:00,17.65,17.74,17.62,17.68,1683200.0,8.8483,8.8934,8.8332,8.8633,1683200.0
2008-09-16 10:30:00,17.68,17.71,17.6,17.68,2035200.0,8.8633,8.8783,8.8232,8.8633,2035200.0
2008-09-16 10:40:00,17.68,17.74,17.65,17.69,2118600.0,8.8633,8.8934,8.8483,8.8683,2118600.0
2008-09-16 10:50:00,17.69,17.75,17.61,17.7,2297000.0,8.8683,8.8984,8.8282,8.8733,2297000.0
2008-09-16 11:00:00,17.71,17.75,17.61,17.65,1673900.0,8.8783,8.8984,8.8282,8.8483,1673900.0
2008-09-16 11:10:00,17.63,17.73,17.62,17.72,1861300.0,8.8382,8.8884,8.8332,8.8833,1861300.0
2008-09-16 11:20:00,17.7,17.73,17.62,17.64,1252800.0,8.8733,8.8884,8.8332,8.8432,1252800.0
2008-09-16 11:30:00,17.65,17.67,17.6,17.62,861600.0,8.8483,8.8583,8.8232,8.8332,861600.0
2008-09-16 11:40:00,17.62,17.66,17.61,17.65,633100.0,8.8332,8.8533,8.8282,8.8483,633100.0
2008-09-16 11:50:00,17.65,17.71,17.63,17.68,1140200.0,8.8483,8.8783,8.8382,8.8633,1140200.0
2008-09-16 12:00:00,17.68,17.72,17.61,17.66,1243200.0,8.8633,8.8833,8.8282,8.8533,1243200.0
2008-09-16 12:10:00,17.66,17.75,17.63,17.74,1143800.0,8.8533,8.8984,8.8382,8.8934,1143800.0
2008-09-16 12:20:00,17.74,17.76,17.69,17.72,2805900.0,8.8934,8.9034,8.8683,8.8833,2805900.0
2008-09-16 12:30:00,17.72,17.76,17.69,17.76,1499700.0,8.8833,8.9034,8.8683,8.9034,1499700.0
2008-09-16 12:40:00,17.75,17.8,17.67,17.68,1066300.0,8.8984,8.9235,8.8583,8.8633,1066300.0
2008-09-16 12:50:00,17.68,17.68,17.63,17.66,857500.0,8.8633,8.8633,8.8382,8.8533,857500.0
2008-09-16 13:00:00,17.66,17.71,17.65,17.71,720000.0,8.8533,8.8783,8.8483,8.8783,720000.0
2008-09-16 13:10:00,17.71,17.74,17.69,17.72,737200.0,8.8783,8.8934,8.8683,8.8833,737200.0
2008-09-16 13:20:00,17.72,17.74,17.68,17.69,432800.0,8.8833,8.8934,8.8633,8.8683,432800.0
2008-09-16 13:30:00,17.7,17.72,17.69,17.7,598700.0,8.8733,8.8833,8.8683,8.8733,598700.0
2008-09-16 13:40:00,17.7,17.73,17.69,17.73,1048700.0,8.8733,8.8884,8.8683,8.8884,1048700.0
2008-09-16 13:50:00,17.72,17.75,17.7,17.7,1074700.0,8.8833,8.8984,8.8733,8.8733,1074700.0
2008-09-16 14:00:00,17.7,17.71,17.67,17.69,792200.0,8.8733,8.8783,8.8583,8.8683,792200.0
2008-09-16 14:10:00,17.68,17.69,17.51,17.58,2261000.0,8.8633,8.8683,8.7781,8.8132,2261000.0
2008-09-16 14:20:00,17.57,17.64,17.5,17.6,1545900.0,8.8082,8.8432,8.7731,8.8232,1545900.0
2008-09-16 14:30:00,17.6,17.94,17.52,17.84,2406200.0,8.8232,8.9936,8.7831,8.9435,2406200.0
2008-09-16 14:40:00,17.83,17.94,17.64,17.85,1894500.0,8.9385,8.9936,8.8432,8.9485,1894500.0
2008-09-16 14:50:00,17.85,17.92,17.73,17.92,2056800.0,8.9485,8.9836,8.8884,8.9836,2056800.0
2008-09-16 15:00:00,17.92,17.93,17.8,17.93,1711600.0,8.9836,8.9886,8.9235,8.9886,1711600.0
2008-09-16 15:10:00,17.93,17.94,17.9,17.91,1180000.0,8.9886,8.9936,8.9736,8.9786,1180000.0
2008-09-16 15:20:00,17.91,17.92,17.76,17.77,1472700.0,8.9786,8.9836,8.9034,8.9084,1472700.0
2008-09-16 15:30:00,17.77,17.86,17.76,17.85,1526500.0,8.9084,8.9535,8.9034,8.9485,1526500.0
2008-09-16 15:40:00,17.85,18.0,17.82,18.0,3333700.0,8.9485,9.0237,8.9335,9.0237,3333700.0
2008-09-16 15:50:00,18.0,18.04,17.81,17.82,5616700.0,9.0237,9.0438,8.9285,8.9335,5616700.0
2008-09-17 09:30:00,17.58,17.68,17.48,17.66,2572800.0,8.8132,8.8633,8.763,8.8533,2572800.0
2008-09-17 09:40:00,17.66,17.78,17.63,17.78,1914000.0,8.8533,8.9134,8.8382,8.9134,1914000.0
2008-09-17 09:50:00,17.79,18.08,17.77,18.06,2357300.0,8.9184,9.0638,8.9084,9.0538,2357300.0
2008-09-17 10:00:00,18.05,18.12,17.82,17.85,2286100.0,9.0488,9.0839,8.9335,8.9485,2286100.0
2008-09-17 10:10:00,17.85,17.94,17.83,17.9,2511100.0,8.9485,8.9936,8.9385,8.9736,2511100.0
2008-09-17 10:20:00,17.91,17.92,17.83,17.88,2009700.0,8.9786,8.9836,8.9385,8.9636,2009700.0
2008-09-17 10:30:00,17.88,17.91,17.83,17.86,1440400.0,8.9636,8.9786,8.9385,8.9535,1440400.0
2008-09-17 10:40:00,17.86,17.86,17.74,17.76,1509200.0,8.9535,8.9535,8.8934,8.9034,1509200.0
2008-09-17 10:50:00,17.75,17.89,17.72,17.87,1159000.0,8.8984,8.9686,8.8833,8.9585,1159000.0
2008-09-17 11:00:00,17.88,17.93,17.85,17.9,1709900.0,8.9636,8.9886,8.9485,8.9736,1709900.0
2008-09-17 11:10:00,17.91,17.91,17.83,17.9,1241500.0,8.9786,8.9786,8.9385,8.9736,1241500.0
2008-09-17 11:20:00,17.89,17.97,17.81,17.83,2593900.0,8.9686,9.0087,8.9285,8.9385,2593900.0
2008-09-17 11:30:00,17.83,18.02,17.8,18.01,2587700.0,8.9385,9.0337,8.9235,9.0287,2587700.0
2008-09-17 11:40:00,18.01,18.03,17.93,17.95,1462800.0,9.0287,9.0388,8.9886,8.9987,1462800.0
2008-09-17 11:50:00,17.95,17.96,17.77,17.79,1223800.0,8.9987,9.0037,8.9084,8.9184,1223800.0
2008-09-17 12:00:00,17.8,17.8,17.58,17.69,2414500.0,8.9235,8.9235,8.8132,8.8683,2414500.0
2008-09-17 12:10:00,17.69,17.73,17.65,17.71,883400.0,8.8683,8.8884,8.8483,8.8783,883400.0
2008-09-17 12:20:00,17.72,17.78,17.67,17.68,782400.0,8.8833,8.9134,8.8583,8.8633,782400.0
2008-09-17 12:30:00,17.68,17.9,17.64,17.88,1317400.0,8.8633,8.9736,8.8432,8.9636,1317400.0
2008-09-17 12:40:00,17.88,17.98,17.85,17.97,857900.0,8.9636,9.0137,8.9485,9.0087,857900.0
2008-09-17 12:50:00,17.97,18.04,17.94,17.99,1015500.0,9.0087,9.0438,8.9936,9.0187,1015500.0
2008-09-17 13:00:00,17.98,18.04,17.93,18.0,844700.0,9.0137,9.0438,8.9886,9.0237,844700.0
2008-09-17 13:10:00,18.0,18.02,17.88,17.91,883900.0,9.0237,9.0337,8.9636,8.9786,883900.0
2008-09-17 13:20:00,17.91,17.97,17.79,17.8,865800.0,8.9786,9.0087,8.9184,8.9235,865800.0
2008-09-17 13:30:00,17.81,17.81,17.56,17.62,1925500.0,8.9285,8.9285,8.8031,8.8332,1925500.0
2008-09-17 13:40:00,17.62,17.65,17.53,17.55,1584200.0,8.8332,8.8483,8.7881,8.7981,1584200.0
2008-09-17 13:50:00,17.55,17.64,17.54,17.57,1104800.0,8.7981,8.8432,8.7931,8.8082,1104800.0
2008-09-17 14:00:00,17.57,17.61,17.54,17.56,1483100.0,8.8082,8.8282,8.7931,8.8031,1483100.0
2008-09-17 14:10:00,17.56,17.57,17.45,17.51,1619500.0,8.8031,8.8082,8.748,8.7781,1619500.0
2008-09-17 14:20:00,17.51,17.57,17.47,17.56,1428000.0,8.7781,8.8082,8.758,8.8031,1428000.0
2008-09-17 14:30:00,17.56,17.66,17.47,17.56,1825500.0,8.8031,8.8533,8.758,8.8031,1825500.0
2008-09-17 14:40:00,17.55,17.59,17.51,17.51,1620100.0,8.7981,8.8182,8.7781,8.7781,1620100.0
2008-09-17 14:50:00,17.51,17.55,17.49,17.52,1154000.0,8.7781,8.7981,8.768,8.7831,1154000.0
2008-09-17 15:00:00,17.51,17.6,17.5,17.55,1780900.0,8.7781,8.8232,8.7731,8.7981,1780900.0
2008-09-17 15:10:00,17.55,17.62,17.53,17.57,1462500.0,8.7981,8.8332,8.7881,8.8082,1462500.0
2008-09-17 15:20:00,17.56,17.58,17.51,17.55,1698200.0,8.8031,8.8132,8.7781,8.7981,1698200.0
2008-09-17 15:30:00,17.54,17.55,17.39,17.43,2158900.0,8.7931,8.7981,8.7179,8.738,2158900.0
2008-09-17 15:40:00,17.43,17.44,17.33,17.39,2417400.0,8.738,8.743,8.6878,8.7179,2417400.0
2008-09-17 15:50:00,17.39,17.4,17.16,17.18,4711500.0,8.7179,8.7229,8.6026,8.6126,4711500.0
2008-09-18 09:30:00,17.42,17.49,17.31,17.48,3248800.0,8.733,8.768,8.6778,8.763,3248800.0
2008-09-18 09:40:00,17.48,17.67,17.45,17.5,3331900.0,8.763,8.8583,8.748,8.7731,3331900.0
2008-09-18 09:50:00,17.5,17.7,17.45,17.64,2545600.0,8.7731,8.8733,8.748,8.8432,2545600.0
2008-09-18 10:00:00,17.65,17.71,17.51,17.61,2349100.0,8.8483,8.8783,8.7781,8.8282,2349100.0
2008-09-18 10:10:00,17.61,17.72,17.58,17.65,1802300.0,8.8282,8.8833,8.8132,8.8483,1802300.0
2008-09-18 10:20:00,17.65,17.8,17.64,17.74,2132000.0,8.8483,8.9235,8.8432,8.8934,2132000.0
2008-09-18 10:30:00,17.74,17.75,17.65,17.65,1206000.0,8.8934,8.8984,8.8483,8.8483,1206000.0
2008-09-18 10:40:00,17.66,17.72,17.58,17.58,2502700.0,8.8533,8.8833,8.8132,8.8132,2502700.0
2008-09-18 10:50:00,17.59,17.59,17.51,17.54,1284900.0,8.8182,8.8182,8.7781,8.7931,1284900.0
2008-09-18 11:00:00,17.54,17.59,17.5,17.56,1257800.0,8.7931,8.8182,8.7731,8.8031,1257800.0
2008-09-18 11:10:00,17.56,17.61,17.51,17.51,1730800.0,8.8031,8.8282,8.7781,8.7781,1730800.0
2008-09-18 11:20:00,17.51,17.69,17.49,17.65,2213000.0,8.7781,8.8683,8.768,8.8483,2213000.0
2008-09-18 11:30:00,17.65,17.71,17.59,17.62,1226200.0,8.8483,8.8783,8.8182,8.8332,1226200.0
2008-09-18 11:40:00,17.62,17.66,17.57,17.58,1687700.0,8.8332,8.8533,8.8082,8.8132,1687700.0
2008-09-18 11:50:00,17.58,17.63,17.54,17.6,2276500.0,8.8132,8.8382,8.7931,8.8232,2276500.0
2008-09-18 12:00:00,17.6,17.63,17.52,17.57,1178000.0,8.8232,8.8382,8.7831,8.8082,1178000.0
2008-09-18 12:10:00,17.56,17.74,17.56,17.7,1357900.0,8.8031,8.8934,8.8031,8.8733,1357900.0
2008-09-18 12:20:00,17.7,17.77,17.66,17.73,1977600.0,8.8733,8.9084,8.8533,8.8884,1977600.0
2008-09-18 12:30:00,17.73,17.74,17.52,17.52,1866100.0,8.8884,8.8934,8.7831,8.7831,1866100.0
2008-09-18 12:40:00,17.52,17.67,17.5,17.61,2127800.0,8.7831,8.8583,8.7731,8.8282,2127800.0
2008-09-18 12:50:00,17.6,17.66,17.46,17.5,2355600.0,8.8232,8.8533,8.753,8.7731,2355600.0
2008-09-18 13:00:00,17.5,17.69,17.5,17.61,2465300.0,8.7731,8.8683,8.7731,8.8282,2465300.0
2008-09-18 13:10:00,17.61,17.77,17.59,17.74,2601300.0,8.8282,8.9084,8.8182,8.8934,2601300.0
2008-09-18 13:20:00,17.74,17.82,17.68,17.7,3513700.0,8.8934,8.9335,8.8633,8.8733,3513700.0
2008-09-18 13:30:00,17.7,18.0,17.67,17.99,3865800.0,8.8733,9.0237,8.8583,9.0187,3865800.0
2008-09-18 13:40:00,17.99,17.99,17.83,17.87,2153600.0,9.0187,9.0187,8.9385,8.9585,2153600.0
2008-09-18 13:50:00,17.88,17.9,17.74,17.82,1807400.0,8.9636,8.9736,8.8934,8.9335,1807400.0
2008-09-18 14:00:00,17.83,17.89,17.71,17.76,1724200.0,8.9385,8.9686,8.8783,8.9034,1724200.0
2008-09-18 14:10:00,17.76,17.84,17.71,17.75,1388600.0,8.9034,8.9435,8.8783,8.8984,1388600.0
2008-09-18 14:20:00,17.75,17.82,17.65,17.74,1447300.0,8.8984,8.9335,8.8483,8.8934,1447300.0
2008-09-18 14:30:00,17.73,17.83,17.71,17.75,1571800.0,8.8884,8.9385,8.8783,8.8984,1571800.0
2008-09-18 14:40:00,17.74,18.03,17.74,17.99,1777000.0,8.8934,9.0388,8.8934,9.0187,1777000.0
2008-09-18 14:50:00,17.98,17.99,17.84,17.91,1546900.0,9.0137,9.0187,8.9435,8.9786,1546900.0
2008-09-18 15:00:00,17.9,18.07,17.85,18.07,3455700.0,8.9736,9.0588,8.9485,9.0588,3455700.0
2008-09-18 15:10:00,18.07,18.33,17.9,18.03,3881000.0,9.0588,9.1892,8.9736,9.0388,3881000.0
2008-09-18 15:20:00,18.03,18.26,18.0,18.1,2548900.0,9.0388,9.1541,9.0237,9.0738,2548900.0
2008-09-18 15:30:00,18.09,18.23,17.91,17.91,3365400.0,9.0688,9.139,8.9786,8.9786,3365400.0
2008-09-18 15:40:00,17.91,18.25,17.91,18.12,3193900.0,8.9786,9.149,8.9786,9.0839,3193900.0
2008-09-18 15:50:00,18.13,18.15,17.78,17.96,5706500.0,9.0889,9.0989,8.9134,9.0037,5706500.0
2008-09-19 09:30:00,18.83,18.99,17.7,18.51,13558700.0,9.4398,9.52,8.8733,9.2794,13558700.0
2008-09-19 09:40:00,18.5,18.73,18.45,18.57,2894300.0,9.2744,9.3897,9.2493,9.3095,2894300.0
2008-09-19 09:50:00,18.58,18.6,18.4,18.5,1950100.0,9.3145,9.3245,9.2242,9.2744,1950100.0
2008-09-19 10:00:00,18.49,18.55,18.34,18.47,2423400.0,9.2694,9.2994,9.1942,9.2593,2423400.0
2008-09-19 10:10:00,18.48,18.51,18.39,18.41,1564100.0,9.2643,9.2794,9.2192,9.2293,1564100.0
2008-09-19 10:20:00,18.41,18.66,18.34,18.61,1740400.0,9.2293,9.3546,9.1942,9.3295,1740400.0
2008-09-19 10:30:00,18.61,18.68,18.47,18.55,2148000.0,9.3295,9.3646,9.2593,9.2994,2148000.0
2008-09-19 10:40:00,18.55,18.62,18.42,18.5,1466600.0,9.2994,9.3345,9.2343,9.2744,1466600.0
2008-09-19 10:50:00,18.54,18.56,18.33,18.44,1728400.0,9.2944,9.3045,9.1892,9.2443,1728400.0
2008-09-19 11:00:00,18.44,18.61,18.39,18.55,1784000.0,9.2443,9.3295,9.2192,9.2994,1784000.0
2008-09-19 11:10:00,18.55,18.6,18.54,18.57,951900.0,9.2994,9.3245,9.2944,9.3095,951900.0
2008-09-19 11:20:00,18.57,18.6,18.53,18.58,999500.0,9.3095,9.3245,9.2894,9.3145,999500.0
2008-09-19 11:30:00,18.59,18.59,18.49,18.52,940400.0,9.3195,9.3195,9.2694,9.2844,940400.0
2008-09-19 11:40:00,18.53,18.6,18.52,18.58,875900.0,9.2894,9.3245,9.2844,9.3145,875900.0
2008-09-19 11:50:00,18.58,18.7,18.57,18.7,1162000.0,9.3145,9.3746,9.3095,9.3746,1162000.0
2008-09-19 12:00:00,18.7,18.72,18.62,18.72,861100.0,9.3746,9.3847,9.3345,9.3847,861100.0
2008-09-19 12:10:00,18.72,18.76,18.7,18.74,1256000.0,9.3847,9.4047,9.3746,9.3947,1256000.0
2008-09-19 12:20:00,18.73,18.76,18.71,18.72,785200.0,9.3897,9.4047,9.3797,9.3847,785200.0
2008-09-19 12:30:00,18.72,18.81,18.65,18.81,1171300.0,9.3847,9.4298,9.3496,9.4298,1171300.0
2008-09-19 12:40:00,18.8,18.85,18.73,18.77,1447700.0,9.4248,9.4498,9.3897,9.4097,1447700.0
2008-09-19 12:50:00,18.77,18.77,18.59,18.66,1285000.0,9.4097,9.4097,9.3195,9.3546,1285000.0
2008-09-19 13:00:00,18.67,18.67,18.61,18.64,648700.0,9.3596,9.3596,9.3295,9.3446,648700.0
2008-09-19 13:10:00,18.63,18.64,18.51,18.61,1170900.0,9.3395,9.3446,9.2794,9.3295,1170900.0
2008-09-19 13:20:00,18.61,18.68,18.58,18.66,965400.0,9.3295,9.3646,9.3145,9.3546,965400.0
2008-09-19 13:30:00,18.66,18.66,18.52,18.55,765800.0,9.3546,9.3546,9.2844,9.2994,765800.0
2008-09-19 13:40:00,18.54,18.55,18.48,18.5,968100.0,9.2944,9.2994,9.2643,9.2744,968100.0
2008-09-19 13:50:00,18.5,18.51,18.42,18.44,1533200.0,9.2744,9.2794,9.2343,9.2443,1533200.0
2008-09-19 14:00:00,18.46,18.46,18.37,18.38,887400.0,9.2543,9.2543,9.2092,9.2142,887400.0
2008-09-19 14:10:00,18.38,18.39,18.26,18.31,1963500.0,9.2142,9.2192,9.1541,9.1791,1963500.0
2008-09-19 14:20:00,18.31,18.39,18.28,18.39,1074900.0,9.1791,9.2192,9.1641,9.2192,1074900.0
2008-09-19 14:30:00,18.38,18.43,18.34,18.35,1026900.0,9.2142,9.2393,9.1942,9.1992,1026900.0
2008-09-19 14:40:00,18.35,18.42,18.34,18.39,1047000.0,9.1992,9.2343,9.1942,9.2192,1047000.0
2008-09-19 14:50:00,18.39,18.4,18.31,18.34,1048600.0,9.2192,9.2242,9.1791,9.1942,1048600.0
2008-09-19 15:00:00,18.34,18.4,18.29,18.33,1342000.0,9.1942,9.2242,9.1691,9.1892,1342000.0
2008-09-19 15:10:00,18.32,18.34,18.28,18.31,1670000.0,9.1841,9.1942,9.1641,9.1791,1670000.0
2008-09-19 15:20:00,18.31,18.39,18.28,18.35,2885300.0,9.1791,9.2192,9.1641,9.1992,2885300.0
2008-09-19 15:30:00,18.35,18.4,18.25,18.31,2510400.0,9.1992,9.2242,9.149,9.1791,2510400.0
2008-09-19 15:40:00,18.32,18.48,18.32,18.44,4531600.0,9.1841,9.2643,9.1841,9.2443,4531600.0
2008-09-19 15:50:00,18.44,18.52,18.42,18.49,4474900.0,9.2443,9.2844,9.2343,9.2694,4474900.0
2008-09-22 09:30:00,18.3,18.5,18.05,18.35,3499800.0,9.1741,9.2744,9.0488,9.1992,3499800.0
2008-09-22 09:40:00,18.35,18.4,18.25,18.35,1482000.0,9.1992,9.2242,9.149,9.1992,1482000.0
2008-09-22 09:50:00,18.36,18.54,18.34,18.53,1330800.0,9.2042,9.2944,9.1942,9.2894,1330800.0
2008-09-22 10:00:00,18.53,18.65,18.52,18.59,1683900.0,9.2894,9.3496,9.2844,9.3195,1683900.0
2008-09-22 10:10:00,18.59,18.63,18.48,18.5,1126500.0,9.3195,9.3395,9.2643,9.2744,1126500.0
2008-09-22 10:20:00,18.5,18.59,18.45,18.59,1043400.0,9.2744,9.3195,9.2493,9.3195,1043400.0
2008-09-22 10:30:00,18.58,18.58,18.46,18.48,572300.0,9.3145,9.3145,9.2543,9.2643,572300.0
2008-09-22 10:40:00,18.47,18.53,18.43,18.49,736400.0,9.2593,9.2894,9.2393,9.2694,736400.0
2008-09-22 10:50:00,18.49,18.55,18.45,18.48,727100.0,9.2694,9.2994,9.2493,9.2643,727100.0
2008-09-22 11:00:00,18.47,18.48,18.31,18.32,1154200.0,9.2593,9.2643,9.1791,9.1841,1154200.0
2008-09-22 11:10:00,18.33,18.38,18.26,18.35,932400.0,9.1892,9.2142,9.1541,9.1992,932400.0
2008-09-22 11:20:00,18.35,18.36,18.23,18.33,1138900.0,9.1992,9.2042,9.139,9.1892,1138900.0
2008-09-22 11:30:00,18.32,18.35,18.22,18.27,1026900.0,9.1841,9.1992,9.134,9.1591,1026900.0
2008-09-22 11:40:00,18.27,18.29,18.17,18.19,826600.0,9.1591,9.1691,9.1089,9.119,826600.0
2008-09-22 11:50:00,18.2,18.27,18.14,18.26,824400.0,9.124,9.1591,9.0939,9.1541,824400.0
2008-09-22 12:00:00,18.26,18.28,18.22,18.24,761900.0,9.1541,9.1641,9.134,9.144,761900.0
2008-09-22 12:10:00,18.24,18.24,18.13,18.17,476400.0,9.144,9.144,9.0889,9.1089,476400.0
2008-09-22 12:20:00,18.16,18.2,18.11,18.2,685500.0,9.1039,9.124,9.0789,9.124,685500.0
2008-09-22 12:30:00,18.19,18.28,18.19,18.25,691000.0,9.119,9.1641,9.119,9.149,691000.0
2008-09-22 12:40:00,18.25,18.26,18.19,18.25,378400.0,9.149,9.1541,9.119,9.149,378400.0
2008-09-22 12:50:00,18.25,18.31,18.24,18.25,500300.0,9.149,9.1791,9.144,9.149,500300.0
2008-09-22 13:00:00,18.25,18.26,18.15,18.2,487100.0,9.149,9.1541,9.0989,9.124,487100.0
2008-09-22 13:10:00,18.2,18.24,18.11,18.12,549700.0,9.124,9.144,9.0789,9.0839,549700.0
2008-09-22 13:20:00,18.12,18.13,18.08,18.1,682900.0,9.0839,9.0889,9.0638,9.0738,682900.0
2008-09-22 13:30:00,18.11,18.18,18.1,18.15,802400.0,9.0789,9.114,9.0738,9.0989,802400.0
2008-09-22 13:40:00,18.14,18.19,18.14,18.15,571000.0,9.0939,9.119,9.0939,9.0989,571000.0
2008-09-22 13:50:00,18.16,18.23,18.13,18.23,727800.0,9.1039,9.139,9.0889,9.139,727800.0
2008-09-22 14:00:00,18.23,18.24,18.18,18.24,779800.0,9.139,9.144,9.114,9.144,779800.0
2008-09-22 14:10:00,18.25,18.3,18.23,18.29,715000.0,9.149,9.1741,9.139,9.1691,715000.0
2008-09-22 14:20:00,18.3,18.3,18.18,18.28,1013400.0,9.1741,9.1741,9.114,9.1641,1013400.0
2008-09-22 14:30:00,18.28,18.4,18.27,18.31,779200.0,9.1641,9.2242,9.1591,9.1791,779200.0
2008-09-22 14:40:00,18.31,18.32,18.22,18.24,846200.0,9.1791,9.1841,9.134,9.144,846200.0
2008-09-22 14:50:00,18.23,18.24,18.17,18.23,727900.0,9.139,9.144,9.1089,9.139,727900.0
2008-09-22 15:00:00,18.23,18.25,18.22,18.23,425900.0,9.139,9.149,9.134,9.139,425900.0
2008-09-22 15:10:00,18.23,18.25,18.14,18.16,1140800.0,9.139,9.149,9.0939,9.1039,1140800.0
2008-09-22 15:20:00,18.13,18.23,18.1,18.11,2334000.0,9.0889,9.139,9.0738,9.0789,2334000.0
2008-09-22 15:30:00,18.11,18.17,18.09,18.15,1255300.0,9.0789,9.1089,9.0688,9.0989,1255300.0
2008-09-22 15:40:00,18.15,18.16,18.04,18.11,2531700.0,9.0989,9.1039,9.0438,9.0789,2531700.0
2008-09-22 15:50:00,18.12,18.16,18.02,18.07,3295500.0,9.0839,9.1039,9.0337,9.0588,3295500.0
2008-09-23 09:30:00,18.2,18.39,18.15,18.26,1763900.0,9.124,9.2192,9.0989,9.1541,1763900.0
2008-09-23 09:40:00,18.25,18.39,18.19,18.38,1590700.0,9.149,9.2192,9.119,9.2142,1590700.0
2008-09-23 09:50:00,18.39,18.42,18.28,18.28,1148900.0,9.2192,9.2343,9.1641,9.1641,1148900.0
2008-09-23 10:00:00,18.29,18.45,18.25,18.43,1440000.0,9.1691,9.2493,9.149,9.2393,1440000.0
2008-09-23 10:10:00,18.43,18.5,18.42,18.49,1508500.0,9.2393,9.2744,9.2343,9.2694,1508500.0
2008-09-23 10:20:00,18.49,18.5,18.41,18.42,821300.0,9.2694,9.2744,9.2293,9.2343,821300.0
2008-09-23 10:30:00,18.41,18.49,18.37,18.48,1282600.0,9.2293,9.2694,9.2092,9.2643,1282600.0
2008-09-23 10:40:00,18.49,18.49,18.36,18.41,1714400.0,9.2694,9.2694,9.2042,9.2293,1714400.0
2008-09-23 10:50:00,18.41,18.42,18.33,18.37,1456000.0,9.2293,9.2343,9.1892,9.2092,1456000.0
2008-09-23 11:00:00,18.37,18.4,18.29,18.37,1196800.0,9.2092,9.2242,9.1691,9.2092,1196800.0
2008-09-23 11:10:00,18.36,18.41,18.3,18.39,1144500.0,9.2042,9.2293,9.1741,9.2192,1144500.0
2008-09-23 11:20:00,18.4,18.48,18.39,18.39,1230000.0,9.2242,9.2643,9.2192,9.2192,1230000.0
2008-09-23 11:30:00,18.39,18.43,18.36,18.37,1300400.0,9.2192,9.2393,9.2042,9.2092,1300400.0
2008-09-23 11:40:00,18.38,18.43,18.34,18.42,852900.0,9.2142,9.2393,9.1942,9.2343,852900.0
2008-09-23 11:50:00,18.41,18.45,18.3,18.32,739100.0,9.2293,9.2493,9.1741,9.1841,739100.0
2008-09-23 12:00:00,18.31,18.34,18.25,18.31,1920400.0,9.1791,9.1942,9.149,9.1791,1920400.0
2008-09-23 12:10:00,18.31,18.35,18.29,18.34,862800.0,9.1791,9.1992,9.1691,9.1942,862800.0
2008-09-23 12:20:00,18.34,18.37,18.3,18.32,574300.0,9.1942,9.2092,9.1741,9.1841,574300.0
2008-09-23 12:30:00,18.32,18.34,18.29,18.29,1287500.0,9.1841,9.1942,9.1691,9.1691,1287500.0
2008-09-23 12:40:00,18.28,18.29,18.22,18.28,1531900.0,9.1641,9.1691,9.134,9.1641,1531900.0
2008-09-23 12:50:00,18.28,18.29,18.23,18.26,848900.0,9.1641,9.1691,9.139,9.1541,848900.0
2008-09-23 13:00:00,18.26,18.27,18.12,18.18,2338100.0,9.1541,9.1591,9.0839,9.114,2338100.0
2008-09-23 13:10:00,18.18,18.24,18.13,18.2,1223300.0,9.114,9.144,9.0889,9.124,1223300.0
2008-09-23 13:20:00,18.2,18.23,18.16,18.18,1007600.0,9.124,9.139,9.1039,9.114,1007600.0
2008-09-23 13:30:00,18.18,18.19,18.05,18.12,1036000.0,9.114,9.119,9.0488,9.0839,1036000.0
2008-09-23 13:40:00,18.13,18.15,18.09,18.14,1435000.0,9.0889,9.0989,9.0688,9.0939,1435000.0
2008-09-23 13:50:00,18.13,18.18,18.1,18.18,1486700.0,9.0889,9.114,9.0738,9.114,1486700.0
2008-09-23 14:00:00,18.17,18.26,18.13,18.23,1562400.0,9.1089,9.1541,9.0889,9.139,1562400.0
2008-09-23 14:10:00,18.23,18.24,18.17,18.23,1430200.0,9.139,9.144,9.1089,9.139,1430200.0
2008-09-23 14:20:00,18.24,18.31,18.19,18.31,1362800.0,9.144,9.1791,9.119,9.1791,1362800.0
2008-09-23 14:30:00,18.31,18.33,18.29,18.31,1389400.0,9.1791,9.1892,9.1691,9.1791,1389400.0
2008-09-23 14:40:00,18.3,18.45,18.29,18.37,1012000.0,9.1741,9.2493,9.1691,9.2092,1012000.0
2008-09-23 14:50:00,18.38,18.45,18.35,18.35,1716500.0,9.2142,9.2493,9.1992,9.1992,1716500.0
2008-09-23 15:00:00,18.35,18.44,18.34,18.44,1411400.0,9.1992,9.2443,9.1942,9.2443,1411400.0
2008-09-23 15:10:00,18.43,18.44,18.36,18.43,1281800.0,9.2393,9.2443,9.2042,9.2393,1281800.0
2008-09-23 15:20:00,18.43,18.44,18.39,18.41,1724700.0,9.2393,9.2443,9.2192,9.2293,1724700.0
2008-09-23 15:30:00,18.41,18.41,18.22,18.25,2188500.0,9.2293,9.2293,9.134,9.149,2188500.0
2008-09-23 15:40:00,18.26,18.26,18.03,18.05,3318400.0,9.1541,9.1541,9.0388,9.0488,3318400.0
2008-09-23 15:50:00,18.05,18.16,18.01,18.01,3923800.0,9.0488,9.1039,9.0287,9.0287,3923800.0
2008-09-24 09:30:00,18.16,18.19,17.91,17.98,2521000.0,9.1039,9.119,8.9786,9.0137,2521000.0
2008-09-24 09:40:00,17.98,17.98,17.89,17.96,1197300.0,9.0137,9.0137,8.9686,9.0037,1197300.0
2008-09-24 09:50:00,17.96,17.99,17.75,17.8,1552100.0,9.0037,9.0187,8.8984,8.9235,1552100.0
2008-09-24 10:00:00,17.8,17.9,17.78,17.9,856400.0,8.9235,8.9736,8.9134,8.9736,856400.0
2008-09-24 10:10:00,17.88,17.92,17.76,17.78,1077700.0,8.9636,8.9836,8.9034,8.9134,1077700.0
2008-09-24 10:20:00,17.79,17.81,17.75,17.76,712900.0,8.9184,8.9285,8.8984,8.9034,712900.0
2008-09-24 10:30:00,17.76,17.86,17.75,17.81,976100.0,8.9034,8.9535,8.8984,8.9285,976100.0
2008-09-24 10:40:00,17.8,17.87,17.79,17.8,725300.0,8.9235,8.9585,8.9184,8.9235,725300.0
2008-09-24 10:50:00,17.81,17.89,17.8,17.88,904900.0,8.9285,8.9686,8.9235,8.9636,904900.0
2008-09-24 11:00:00,17.88,17.89,17.78,17.8,621500.0,8.9636,8.9686,8.9134,8.9235,621500.0
2008-09-24 11:10:00,17.8,17.82,17.75,17.76,635500.0,8.9235,8.9335,8.8984,8.9034,635500.0
2008-09-24 11:20:00,17.76,17.81,17.76,17.8,916000.0,8.9034,8.9285,8.9034,8.9235,916000.0
2008-09-24 11:30:00,17.8,17.9,17.8,17.89,853400.0,8.9235,8.9736,8.9235,8.9686,853400.0
2008-09-24 11:40:00,17.89,17.92,17.81,17.84,1056200.0,8.9686,8.9836,8.9285,8.9435,1056200.0
2008-09-24 11:50:00,17.83,17.92,17.82,17.83,819400.0,8.9385,8.9836,8.9335,8.9385,819400.0
2008-09-24 12:00:00,17.83,17.9,17.82,17.89,624200.0,8.9385,8.9736,8.9335,8.9686,624200.0
2008-09-24 12:10:00,17.89,17.99,17.88,17.95,687700.0,8.9686,9.0187,8.9636,8.9987,687700.0
2008-09-24 12:20:00,17.94,17.97,17.85,17.88,659500.0,8.9936,9.0087,8.9485,8.9636,659500.0
2008-09-24 12:30:00,17.87,17.92,17.86,17.91,672600.0,8.9585,8.9836,8.9535,8.9786,672600.0
2008-09-24 12:40:00,17.9,17.91,17.87,17.9,611900.0,8.9736,8.9786,8.9585,8.9736,611900.0
2008-09-24 12:50:00,17.89,17.92,17.88,17.89,700600.0,8.9686,8.9836,8.9636,8.9686,700600.0
2008-09-24 13:00:00,17.89,17.97,17.88,17.96,707100.0,8.9686,9.0087,8.9636,9.0037,707100.0
2008-09-24 13:10:00,17.95,17.99,17.93,17.95,685100.0,8.9987,9.0187,8.9886,8.9987,685100.0
2008-09-24 13:20:00,17.95,18.03,17.94,17.99,1035500.0,8.9987,9.0388,8.9936,9.0187,1035500.0
2008-09-24 13:30:00,17.99,18.05,17.98,18.02,330900.0,9.0187,9.0488,9.0137,9.0337,330900.0
2008-09-24 13:40:00,18.01,18.09,17.99,18.09,415400.0,9.0287,9.0688,9.0187,9.0688,415400.0
2008-09-24 13:50:00,18.09,18.1,17.96,17.99,678900.0,9.0688,9.0738,9.0037,9.0187,678900.0
2008-09-24 14:00:00,17.98,18.04,17.97,18.01,754500.0,9.0137,9.0438,9.0087,9.0287,754500.0
2008-09-24 14:10:00,18.01,18.02,17.91,17.95,874000.0,9.0287,9.0337,8.9786,8.9987,874000.0
2008-09-24 14:20:00,17.95,18.0,17.92,17.99,400400.0,8.9987,9.0237,8.9836,9.0187,400400.0
2008-09-24 14:30:00,17.98,18.08,17.98,18.05,438600.0,9.0137,9.0638,9.0137,9.0488,438600.0
2008-09-24 14:40:00,18.05,18.1,18.05,18.07,397700.0,9.0488,9.0738,9.0488,9.0588,397700.0
2008-09-24 14:50:00,18.07,18.08,17.99,17.99,660200.0,9.0588,9.0638,9.0187,9.0187,660200.0
2008-09-24 15:00:00,17.99,18.04,17.97,18.04,1206400.0,9.0187,9.0438,9.0087,9.0438,1206400.0
2008-09-24 15:10:00,18.03,18.05,17.91,17.94,703000.0,9.0388,9.0488,8.9786,8.9936,703000.0
2008-09-24 15:20:00,17.93,18.03,17.91,18.03,736300.0,8.9886,9.0388,8.9786,9.0388,736300.0
2008-09-24 15:30:00,18.02,18.04,17.98,17.98,834800.0,9.0337,9.0438,9.0137,9.0137,834800.0
2008-09-24 15:40:00,17.99,17.99,17.89,17.9,1665200.0,9.0187,9.0187,8.9686,8.9736,1665200.0
2008-09-24 15:50:00,17.89,18.03,17.86,18.02,2189600.0,8.9686,9.0388,8.9535,9.0337,2189600.0
2008-09-25 09:30:00,18.1,18.25,18.09,18.2,2992400.0,9.0738,9.149,9.0688,9.124,2992400.0
2008-09-25 09:40:00,18.2,18.39,18.18,18.37,1966700.0,9.124,9.2192,9.114,9.2092,1966700.0
2008-09-25 09:50:00,18.36,18.43,18.31,18.4,1630600.0,9.2042,9.2393,9.1791,9.2242,1630600.0
2008-09-25 10:00:00,18.4,18.49,18.29,18.48,1928200.0,9.2242,9.2694,9.1691,9.2643,1928200.0
2008-09-25 10:10:00,18.48,18.59,18.46,18.58,1580600.0,9.2643,9.3195,9.2543,9.3145,1580600.0
2008-09-25 10:20:00,18.58,18.63,18.53,18.56,2146400.0,9.3145,9.3395,9.2894,9.3045,2146400.0
2008-09-25 10:30:00,18.56,18.62,18.46,18.49,1590900.0,9.3045,9.3345,9.2543,9.2694,1590900.0
2008-09-25 10:40:00,18.47,18.6,18.47,18.56,1199200.0,9.2593,9.3245,9.2593,9.3045,1199200.0
2008-09-25 10:50:00,18.57,18.63,18.54,18.59,1327000.0,9.3095,9.3395,9.2944,9.3195,1327000.0
2008-09-25 11:00:00,18.59,18.6,18.5,18.52,1152400.0,9.3195,9.3245,9.2744,9.2844,1152400.0
2008-09-25 11:10:00,18.52,18.59,18.51,18.54,793500.0,9.2844,9.3195,9.2794,9.2944,793500.0
2008-09-25 11:20:00,18.54,18.65,18.53,18.64,1091500.0,9.2944,9.3496,9.2894,9.3446,1091500.0
2008-09-25 11:30:00,18.65,18.68,18.61,18.61,804400.0,9.3496,9.3646,9.3295,9.3295,804400.0
2008-09-25 11:40:00,18.61,18.66,18.6,18.63,1392200.0,9.3295,9.3546,9.3245,9.3395,1392200.0
2008-09-25 11:50:00,18.62,18.63,18.59,18.63,703700.0,9.3345,9.3395,9.3195,9.3395,703700.0
2008-09-25 12:00:00,18.63,18.68,18.62,18.67,897000.0,9.3395,9.3646,9.3345,9.3596,897000.0
2008-09-25 12:10:00,18.67,18.75,18.67,18.71,1003600.0,9.3596,9.3997,9.3596,9.3797,1003600.0
2008-09-25 12:20:00,18.71,18.72,18.65,18.71,874800.0,9.3797,9.3847,9.3496,9.3797,874800.0
2008-09-25 12:30:00,18.72,18.75,18.67,18.74,1308600.0,9.3847,9.3997,9.3596,9.3947,1308600.0
2008-09-25 12:40:00,18.75,18.75,18.71,18.73,1031500.0,9.3997,9.3997,9.3797,9.3897,1031500.0
2008-09-25 12:50:00,18.73,18.79,18.7,18.7,2050200.0,9.3897,9.4198,9.3746,9.3746,2050200.0
2008-09-25 13:00:00,18.7,18.77,18.68,18.72,1155700.0,9.3746,9.4097,9.3646,9.3847,1155700.0
2008-09-25 13:10:00,18.72,18.74,18.67,18.73,769300.0,9.3847,9.3947,9.3596,9.3897,769300.0
2008-09-25 13:20:00,18.74,18.76,18.67,18.71,988600.0,9.3947,9.4047,9.3596,9.3797,988600.0
2008-09-25 13:30:00,18.72,18.75,18.68,18.7,1004500.0,9.3847,9.3997,9.3646,9.3746,1004500.0
2008-09-25 13:40:00,18.7,18.71,18.65,18.68,887300.0,9.3746,9.3797,9.3496,9.3646,887300.0
2008-09-25 13:50:00,18.68,18.68,18.63,18.66,940300.0,9.3646,9.3646,9.3395,9.3546,940300.0
2008-09-25 14:00:00,18.65,18.67,18.6,18.62,888400.0,9.3496,9.3596,9.3245,9.3345,888400.0
2008-09-25 14:10:00,18.62,18.64,18.57,18.58,856800.0,9.3345,9.3446,9.3095,9.3145,856800.0
2008-09-25 14:20:00,18.59,18.66,18.56,18.64,985200.0,9.3195,9.3546,9.3045,9.3446,985200.0
2008-09-25 14:30:00,18.64,18.66,18.61,18.62,558600.0,9.3446,9.3546,9.3295,9.3345,558600.0
2008-09-25 14:40:00,18.62,18.63,18.55,18.55,896800.0,9.3345,9.3395,9.2994,9.2994,896800.0
2008-09-25 14:50:00,18.55,18.67,18.53,18.66,990800.0,9.2994,9.3596,9.2894,9.3546,990800.0
2008-09-25 15:00:00,18.67,18.74,18.64,18.72,1069700.0,9.3596,9.3947,9.3446,9.3847,1069700.0
2008-09-25 15:10:00,18.71,18.74,18.65,18.69,2413100.0,9.3797,9.3947,9.3496,9.3696,2413100.0
2008-09-25 15:20:00,18.69,18.73,18.65,18.68,2210900.0,9.3696,9.3897,9.3496,9.3646,2210900.0
2008-09-25 15:30:00,18.67,18.71,18.65,18.69,2229100.0,9.3596,9.3797,9.3496,9.3696,2229100.0
2008-09-25 15:40:00,18.69,18.7,18.57,18.59,3040300.0,9.3696,9.3746,9.3095,9.3195,3040300.0
2008-09-25 15:50:00,18.59,18.66,18.5,18.66,2976700.0,9.3195,9.3546,9.2744,9.3546,2976700.0
2008-09-26 09:30:00,18.33,18.48,18.21,18.39,1974700.0,9.1892,9.2643,9.129,9.2192,1974700.0
2008-09-26 09:40:00,18.39,18.43,18.25,18.33,1154600.0,9.2192,9.2393,9.149,9.1892,1154600.0
2008-09-26 09:50:00,18.33,18.46,18.31,18.34,952700.0,9.1892,9.2543,9.1791,9.1942,952700.0
2008-09-26 10:00:00,18.34,18.48,18.33,18.36,1230800.0,9.1942,9.2643,9.1892,9.2042,1230800.0
2008-09-26 10:10:00,18.36,18.47,18.33,18.38,2185300.0,9.2042,9.2593,9.1892,9.2142,2185300.0
2008-09-26 10:20:00,18.38,18.5,18.38,18.45,1119300.0,9.2142,9.2744,9.2142,9.2493,1119300.0
2008-09-26 10:30:00,18.45,18.65,18.45,18.65,898100.0,9.2493,9.3496,9.2493,9.3496,898100.0
2008-09-26 10:40:00,18.64,18.69,18.57,18.61,1450700.0,9.3446,9.3696,9.3095,9.3295,1450700.0
2008-09-26 10:50:00,18.61,18.72,18.61,18.63,891200.0,9.3295,9.3847,9.3295,9.3395,891200.0
2008-09-26 11:00:00,18.62,18.66,18.55,18.56,1217500.0,9.3345,9.3546,9.2994,9.3045,1217500.0
2008-09-26 11:10:00,18.55,18.56,18.45,18.53,942000.0,9.2994,9.3045,9.2493,9.2894,942000.0
2008-09-26 11:20:00,18.54,18.62,18.49,18.61,788800.0,9.2944,9.3345,9.2694,9.3295,788800.0
2008-09-26 11:30:00,18.61,18.65,18.52,18.53,896500.0,9.3295,9.3496,9.2844,9.2894,896500.0
2008-09-26 11:40:00,18.53,18.59,18.42,18.45,1263400.0,9.2894,9.3195,9.2343,9.2493,1263400.0
2008-09-26 11:50:00,18.45,18.56,18.44,18.46,638100.0,9.2493,9.3045,9.2443,9.2543,638100.0
2008-09-26 12:00:00,18.47,18.62,18.42,18.6,677400.0,9.2593,9.3345,9.2343,9.3245,677400.0
2008-09-26 12:10:00,18.6,18.65,18.57,18.58,462600.0,9.3245,9.3496,9.3095,9.3145,462600.0
2008-09-26 12:20:00,18.58,18.59,18.54,18.55,793400.0,9.3145,9.3195,9.2944,9.2994,793400.0
2008-09-26 12:30:00,18.55,18.66,18.55,18.63,697700.0,9.2994,9.3546,9.2994,9.3395,697700.0
2008-09-26 12:40:00,18.64,18.69,18.59,18.66,722700.0,9.3446,9.3696,9.3195,9.3546,722700.0
2008-09-26 12:50:00,18.65,18.68,18.62,18.63,522400.0,9.3496,9.3646,9.3345,9.3395,522400.0
2008-09-26 13:00:00,18.64,18.67,18.58,18.61,545400.0,9.3446,9.3596,9.3145,9.3295,545400.0
2008-09-26 13:10:00,18.6,18.67,18.6,18.63,708900.0,9.3245,9.3596,9.3245,9.3395,708900.0
2008-09-26 13:20:00,18.62,18.65,18.61,18.62,808200.0,9.3345,9.3496,9.3295,9.3345,808200.0
2008-09-26 13:30:00,18.62,18.63,18.55,18.57,773500.0,9.3345,9.3395,9.2994,9.3095,773500.0
2008-09-26 13:40:00,18.58,18.63,18.57,18.58,446000.0,9.3145,9.3395,9.3095,9.3145,446000.0
2008-09-26 13:50:00,18.57,18.61,18.54,18.55,458300.0,9.3095,9.3295,9.2944,9.2994,458300.0
2008-09-26 14:00:00,18.55,18.56,18.52,18.53,410200.0,9.2994,9.3045,9.2844,9.2894,410200.0
2008-09-26 14:10:00,18.53,18.59,18.53,18.58,438400.0,9.2894,9.3195,9.2894,9.3145,438400.0
2008-09-26 14:20:00,18.6,18.6,18.53,18.53,401600.0,9.3245,9.3245,9.2894,9.2894,401600.0
2008-09-26 14:30:00,18.53,18.55,18.5,18.51,467200.0,9.2894,9.2994,9.2744,9.2794,467200.0
2008-09-26 14:40:00,18.5,18.53,18.49,18.52,516300.0,9.2744,9.2894,9.2694,9.2844,516300.0
2008-09-26 14:50:00,18.51,18.54,18.48,18.5,477600.0,9.2794,9.2944,9.2643,9.2744,477600.0
2008-09-26 15:00:00,18.48,18.5,18.43,18.47,444200.0,9.2643,9.2744,9.2393,9.2593,444200.0
2008-09-26 15:10:00,18.47,18.55,18.46,18.55,525600.0,9.2593,9.2994,9.2543,9.2994,525600.0
2008-09-26 15:20:00,18.55,18.67,18.54,18.65,1396400.0,9.2994,9.3596,9.2944,9.3496,1396400.0
2008-09-26 15:30:00,18.65,18.67,18.6,18.67,912100.0,9.3496,9.3596,9.3245,9.3596,912100.0
2008-09-26 15:40:00,18.66,18.66,18.6,18.6,1533500.0,9.3546,9.3546,9.3245,9.3245,1533500.0
2008-09-26 15:50:00,18.6,18.68,18.58,18.66,2146500.0,9.3245,9.3646,9.3145,9.3546,2146500.0
2008-09-29 09:30:00,18.28,18.5,18.26,18.36,2010300.0,9.1641,9.2744,9.1541,9.2042,2010300.0
2008-09-29 09:40:00,18.35,18.56,18.3,18.51,1443600.0,9.1992,9.3045,9.1741,9.2794,1443600.0
2008-09-29 09:50:00,18.51,18.52,18.3,18.42,2679100.0,9.2794,9.2844,9.1741,9.2343,2679100.0
2008-09-29 10:00:00,18.42,18.59,18.35,18.55,2474200.0,9.2343,9.3195,9.1992,9.2994,2474200.0
2008-09-29 10:10:00,18.54,18.61,18.47,18.52,1925500.0,9.2944,9.3295,9.2593,9.2844,1925500.0
2008-09-29 10:20:00,18.53,18.66,18.42,18.59,2084000.0,9.2894,9.3546,9.2343,9.3195,2084000.0
2008-09-29 10:30:00,18.59,18.63,18.54,18.59,1073300.0,9.3195,9.3395,9.2944,9.3195,1073300.0
2008-09-29 10:40:00,18.59,18.65,18.52,18.6,1237200.0,9.3195,9.3496,9.2844,9.3245,1237200.0
2008-09-29 10:50:00,18.6,18.6,18.47,18.52,1731800.0,9.3245,9.3245,9.2593,9.2844,1731800.0
2008-09-29 11:00:00,18.52,18.52,18.45,18.49,1260700.0,9.2844,9.2844,9.2493,9.2694,1260700.0
2008-09-29 11:10:00,18.5,18.5,18.44,18.49,1121800.0,9.2744,9.2744,9.2443,9.2694,1121800.0
2008-09-29 11:20:00,18.5,18.5,18.38,18.38,1345800.0,9.2744,9.2744,9.2142,9.2142,1345800.0
2008-09-29 11:30:00,18.38,18.46,18.37,18.39,1720600.0,9.2142,9.2543,9.2092,9.2192,1720600.0
2008-09-29 11:40:00,18.4,18.45,18.33,18.43,863900.0,9.2242,9.2493,9.1892,9.2393,863900.0
2008-09-29 11:50:00,18.43,18.48,18.39,18.41,969900.0,9.2393,9.2643,9.2192,9.2293,969900.0
2008-09-29 12:00:00,18.41,18.42,18.38,18.41,669700.0,9.2293,9.2343,9.2142,9.2293,669700.0
2008-09-29 12:10:00,18.42,18.44,18.35,18.37,1182700.0,9.2343,9.2443,9.1992,9.2092,1182700.0
2008-09-29 12:20:00,18.36,18.4,18.27,18.34,1301200.0,9.2042,9.2242,9.1591,9.1942,1301200.0
2008-09-29 12:30:00,18.33,18.35,18.29,18.33,1170400.0,9.1892,9.1992,9.1691,9.1892,1170400.0
2008-09-29 12:40:00,18.32,18.38,18.32,18.33,914400.0,9.1841,9.2142,9.1841,9.1892,914400.0
2008-09-29 12:50:00,18.34,18.35,18.27,18.29,817400.0,9.1942,9.1992,9.1591,9.1691,817400.0
2008-09-29 13:00:00,18.29,18.3,18.25,18.27,622000.0,9.1691,9.1741,9.149,9.1591,622000.0
2008-09-29 13:10:00,18.27,18.33,18.25,18.26,1068900.0,9.1591,9.1892,9.149,9.1541,1068900.0
2008-09-29 13:20:00,18.26,18.4,18.23,18.35,1758800.0,9.1541,9.2242,9.139,9.1992,1758800.0
2008-09-29 13:30:00,18.35,18.35,18.25,18.26,1583200.0,9.1992,9.1992,9.149,9.1541,1583200.0
2008-09-29 13:40:00,18.25,18.3,17.71,17.95,3761300.0,9.149,9.1741,8.8783,8.9987,3761300.0
2008-09-29 13:50:00,17.95,18.41,17.89,18.07,2599900.0,8.9987,9.2293,8.9686,9.0588,2599900.0
2008-09-29 14:00:00,18.08,18.29,17.8,18.18,2854300.0,9.0638,9.1691,8.9235,9.114,2854300.0
2008-09-29 14:10:00,18.18,18.33,18.02,18.27,2203300.0,9.114,9.1892,9.0337,9.1591,2203300.0
2008-09-29 14:20:00,18.28,18.33,18.1,18.16,2124600.0,9.1641,9.1892,9.0738,9.1039,2124600.0
2008-09-29 14:30:00,18.16,18.16,18.0,18.09,1429100.0,9.1039,9.1039,9.0237,9.0688,1429100.0
2008-09-29 14:40:00,18.08,18.21,18.05,18.06,1105000.0,9.0638,9.129,9.0488,9.0538,1105000.0
2008-09-29 14:50:00,18.06,18.11,18.01,18.05,914800.0,9.0538,9.0789,9.0287,9.0488,914800.0
2008-09-29 15:00:00,18.06,18.13,18.02,18.02,851100.0,9.0538,9.0889,9.0337,9.0337,851100.0
2008-09-29 15:10:00,18.02,18.07,18.0,18.01,869500.0,9.0337,9.0588,9.0237,9.0287,869500.0
2008-09-29 15:20:00,18.01,18.01,17.67,17.73,1800400.0,9.0287,9.0287,8.8583,8.8884,1800400.0
2008-09-29 15:30:00,17.73,17.84,17.67,17.76,1914200.0,8.8884,8.9435,8.8583,8.9034,1914200.0
2008-09-29 15:40:00,17.75,17.94,17.7,17.89,2852000.0,8.8984,8.9936,8.8733,8.9686,2852000.0
2008-09-29 15:50:00,17.89,18.05,17.85,18.01,3413900.0,8.9686,9.0488,8.9485,9.0287,3413900.0
2008-09-30 09:30:00,17.95,18.03,17.88,17.94,2545500.0,8.9987,9.0388,8.9636,8.9936,2545500.0
2008-09-30 09:40:00,17.94,18.11,17.92,17.95,1770600.0,8.9936,9.0789,8.9836,8.9987,1770600.0
2008-09-30 09:50:00,17.95,18.1,17.87,17.93,2218500.0,8.9987,9.0738,8.9585,8.9886,2218500.0
2008-09-30 10:00:00,17.93,17.99,17.9,17.9,1359000.0,8.9886,9.0187,8.9736,8.9736,1359000.0
2008-09-30 10:10:00,17.89,17.93,17.82,17.86,1647400.0,8.9686,8.9886,8.9335,8.9535,1647400.0
2008-09-30 10:20:00,17.85,17.86,17.8,17.81,1316200.0,8.9485,8.9535,8.9235,8.9285,1316200.0
2008-09-30 10:30:00,17.81,17.9,17.76,17.9,1400000.0,8.9285,8.9736,8.9034,8.9736,1400000.0
2008-09-30 10:40:00,17.89,17.97,17.82,17.92,1125800.0,8.9686,9.0087,8.9335,8.9836,1125800.0
2008-09-30 10:50:00,17.91,17.92,17.81,17.83,816900.0,8.9786,8.9836,8.9285,8.9385,816900.0
2008-09-30 11:00:00,17.83,17.89,17.78,17.8,1701900.0,8.9385,8.9686,8.9134,8.9235,1701900.0
2008-09-30 11:10:00,17.8,17.88,17.77,17.85,1903600.0,8.9235,8.9636,8.9084,8.9485,1903600.0
2008-09-30 11:20:00,17.85,17.85,17.78,17.84,959500.0,8.9485,8.9485,8.9134,8.9435,959500.0
2008-09-30 11:30:00,17.84,17.88,17.81,17.84,845600.0,8.9435,8.9636,8.9285,8.9435,845600.0
2008-09-30 11:40:00,17.84,17.93,17.81,17.92,1381400.0,8.9435,8.9886,8.9285,8.9836,1381400.0
2008-09-30 11:50:00,17.92,17.93,17.83,17.84,817600.0,8.9836,8.9886,8.9385,8.9435,817600.0
2008-09-30 12:00:00,17.84,17.89,17.81,17.84,671800.0,8.9435,8.9686,8.9285,8.9435,671800.0
2008-09-30 12:10:00,17.84,17.86,17.8,17.82,688500.0,8.9435,8.9535,8.9235,8.9335,688500.0
2008-09-30 12:20:00,17.82,17.85,17.77,17.79,927400.0,8.9335,8.9485,8.9084,8.9184,927400.0
2008-09-30 12:30:00,17.8,17.83,17.77,17.82,785400.0,8.9235,8.9385,8.9084,8.9335,785400.0
2008-09-30 12:40:00,17.82,17.87,17.81,17.84,589300.0,8.9335,8.9585,8.9285,8.9435,589300.0
2008-09-30 12:50:00,17.84,17.86,17.83,17.84,552300.0,8.9435,8.9535,8.9385,8.9435,552300.0
2008-09-30 13:00:00,17.85,17.85,17.78,17.8,487900.0,8.9485,8.9485,8.9134,8.9235,487900.0
2008-09-30 13:10:00,17.8,17.89,17.75,17.87,1200500.0,8.9235,8.9686,8.8984,8.9585,1200500.0
2008-09-30 13:20:00,17.86,17.97,17.84,17.95,954100.0,8.9535,9.0087,8.9435,8.9987,954100.0
2008-09-30 13:30:00,17.96,18.0,17.94,17.96,1219400.0,9.0037,9.0237,8.9936,9.0037,1219400.0
2008-09-30 13:40:00,17.96,17.97,17.91,17.95,896300.0,9.0037,9.0087,8.9786,8.9987,896300.0
2008-09-30 13:50:00,17.94,17.95,17.88,17.92,640900.0,8.9936,8.9987,8.9636,8.9836,640900.0
2008-09-30 14:00:00,17.92,17.98,17.91,17.98,633800.0,8.9836,9.0137,8.9786,9.0137,633800.0
2008-09-30 14:10:00,17.98,18.04,17.97,17.98,1184600.0,9.0137,9.0438,9.0087,9.0137,1184600.0
2008-09-30 14:20:00,17.99,18.04,17.95,18.03,998300.0,9.0187,9.0438,8.9987,9.0388,998300.0
2008-09-30 14:30:00,18.03,18.08,17.98,18.06,1648700.0,9.0388,9.0638,9.0137,9.0538,1648700.0
2008-09-30 14:40:00,18.05,18.08,17.96,18.02,1149700.0,9.0488,9.0638,9.0037,9.0337,1149700.0
2008-09-30 14:50:00,18.02,18.1,18.0,18.04,879800.0,9.0337,9.0738,9.0237,9.0438,879800.0
2008-09-30 15:00:00,18.04,18.15,18.03,18.11,913500.0,9.0438,9.0989,9.0388,9.0789,913500.0
2008-09-30 15:10:00,18.11,18.11,18.02,18.02,1064500.0,9.0789,9.0789,9.0337,9.0337,1064500.0
2008-09-30 15:20:00,18.02,18.11,17.98,18.03,2435000.0,9.0337,9.0789,9.0137,9.0388,2435000.0
2008-09-30 15:30:00,18.04,18.07,18.0,18.07,1877600.0,9.0438,9.0588,9.0237,9.0588,1877600.0
2008-09-30 15:40:00,18.07,18.34,18.06,18.34,4443100.0,9.0588,9.1942,9.0538,9.1942,4443100.0
2008-09-30 15:50:00,18.33,18.4,18.26,18.36,6889200.0,9.1892,9.2242,9.1541,9.2042,6889200.0
2008-10-01 09:30:00,18.26,18.3,18.08,18.1,1928500.0,9.1541,9.1741,9.0638,9.0738,1928500.0
2008-10-01 09:40:00,18.09,18.28,18.09,18.22,2093100.0,9.0688,9.1641,9.0688,9.134,2093100.0
2008-10-01 09:50:00,18.22,18.34,18.2,18.32,881600.0,9.134,9.1942,9.124,9.1841,881600.0
2008-10-01 10:00:00,18.32,18.34,18.15,18.16,1879900.0,9.1841,9.1942,9.0989,9.1039,1879900.0
2008-10-01 10:10:00,18.16,18.38,18.14,18.37,1785200.0,9.1039,9.2142,9.0939,9.2092,1785200.0
2008-10-01 10:20:00,18.37,18.48,18.37,18.39,2130300.0,9.2092,9.2643,9.2092,9.2192,2130300.0
2008-10-01 10:30:00,18.39,18.4,18.23,18.31,1964800.0,9.2192,9.2242,9.139,9.1791,1964800.0
2008-10-01 10:40:00,18.31,18.39,18.3,18.37,1122400.0,9.1791,9.2192,9.1741,9.2092,1122400.0
2008-10-01 10:50:00,18.37,18.39,18.32,18.39,1388300.0,9.2092,9.2192,9.1841,9.2192,1388300.0
2008-10-01 11:00:00,18.39,18.42,18.31,18.41,1942500.0,9.2192,9.2343,9.1791,9.2293,1942500.0
2008-10-01 11:10:00,18.41,18.51,18.4,18.5,1907700.0,9.2293,9.2794,9.2242,9.2744,1907700.0
2008-10-01 11:20:00,18.5,18.52,18.46,18.48,1865100.0,9.2744,9.2844,9.2543,9.2643,1865100.0
2008-10-01 11:30:00,18.48,18.59,18.35,18.59,1324600.0,9.2643,9.3195,9.1992,9.3195,1324600.0
2008-10-01 11:40:00,18.58,18.6,18.54,18.59,692800.0,9.3145,9.3245,9.2944,9.3195,692800.0
2008-10-01 11:50:00,18.59,18.63,18.57,18.58,755000.0,9.3195,9.3395,9.3095,9.3145,755000.0
2008-10-01 12:00:00,18.58,18.63,18.57,18.63,1074400.0,9.3145,9.3395,9.3095,9.3395,1074400.0
2008-10-01 12:10:00,18.64,18.71,18.62,18.67,1449600.0,9.3446,9.3797,9.3345,9.3596,1449600.0
2008-10-01 12:20:00,18.67,18.74,18.67,18.71,1231000.0,9.3596,9.3947,9.3596,9.3797,1231000.0
2008-10-01 12:30:00,18.7,18.76,18.68,18.75,1757000.0,9.3746,9.4047,9.3646,9.3997,1757000.0
2008-10-01 12:40:00,18.75,18.81,18.72,18.78,1089900.0,9.3997,9.4298,9.3847,9.4147,1089900.0
2008-10-01 12:50:00,18.79,18.84,18.78,18.82,1192400.0,9.4198,9.4448,9.4147,9.4348,1192400.0
2008-10-01 13:00:00,18.81,18.82,18.74,18.75,853400.0,9.4298,9.4348,9.3947,9.3997,853400.0
2008-10-01 13:10:00,18.75,18.78,18.67,18.68,1106600.0,9.3997,9.4147,9.3596,9.3646,1106600.0
2008-10-01 13:20:00,18.68,18.75,18.66,18.74,1226300.0,9.3646,9.3997,9.3546,9.3947,1226300.0
2008-10-01 13:30:00,18.75,18.75,18.61,18.73,1947400.0,9.3997,9.3997,9.3295,9.3897,1947400.0
2008-10-01 13:40:00,18.73,18.9,18.67,18.88,2489400.0,9.3897,9.4749,9.3596,9.4649,2489400.0
2008-10-01 13:50:00,18.87,18.94,18.83,18.86,2068100.0,9.4599,9.495,9.4398,9.4549,2068100.0
2008-10-01 14:00:00,18.87,18.9,18.8,18.83,1417000.0,9.4599,9.4749,9.4248,9.4398,1417000.0
2008-10-01 14:10:00,18.83,18.87,18.8,18.86,1215500.0,9.4398,9.4599,9.4248,9.4549,1215500.0
2008-10-01 14:20:00,18.86,18.9,18.83,18.9,1572600.0,9.4549,9.4749,9.4398,9.4749,1572600.0
2008-10-01 14:30:00,18.89,18.9,18.81,18.9,1082000.0,9.4699,9.4749,9.4298,9.4749,1082000.0
2008-10-01 14:40:00,18.89,18.98,18.87,18.96,1250600.0,9.4699,9.515,9.4599,9.505,1250600.0
2008-10-01 14:50:00,18.96,18.99,18.87,18.98,1867000.0,9.505,9.52,9.4599,9.515,1867000.0
2008-10-01 15:00:00,18.98,19.0,18.92,19.0,1252300.0,9.515,9.525,9.4849,9.525,1252300.0
2008-10-01 15:10:00,19.0,19.09,18.94,18.96,2566600.0,9.525,9.5702,9.495,9.505,2566600.0
2008-10-01 15:20:00,18.97,19.0,18.92,18.98,1858200.0,9.51,9.525,9.4849,9.515,1858200.0
2008-10-01 15:30:00,18.99,19.04,18.96,18.98,2560400.0,9.52,9.5451,9.505,9.515,2560400.0
2008-10-01 15:40:00,18.98,18.98,18.88,18.92,2875900.0,9.515,9.515,9.4649,9.4849,2875900.0
2008-10-01 15:50:00,18.93,18.97,18.9,18.94,3177300.0,9.4899,9.51,9.4749,9.495,3177300.0
2008-10-02 09:30:00,18.82,19.06,18.82,19.04,1753000.0,9.4348,9.5551,9.4348,9.5451,1753000.0
2008-10-02 09:40:00,19.04,19.09,18.96,19.09,2827400.0,9.5451,9.5702,9.505,9.5702,2827400.0
2008-10-02 09:50:00,19.09,19.16,19.08,19.14,2043200.0,9.5702,9.6052,9.5651,9.5952,2043200.0
2008-10-02 10:00:00,19.14,19.15,18.95,18.96,2223600.0,9.5952,9.6002,9.5,9.505,2223600.0
2008-10-02 10:10:00,18.97,19.06,18.95,19.04,1687700.0,9.51,9.5551,9.5,9.5451,1687700.0
2008-10-02 10:20:00,19.04,19.1,18.94,18.99,1792800.0,9.5451,9.5752,9.495,9.52,1792800.0
2008-10-02 10:30:00,18.99,19.03,18.94,18.96,1024900.0,9.52,9.5401,9.495,9.505,1024900.0
2008-10-02 10:40:00,18.96,19.02,18.94,19.02,889100.0,9.505,9.5351,9.495,9.5351,889100.0
2008-10-02 10:50:00,19.02,19.09,19.0,19.08,1272500.0,9.5351,9.5702,9.525,9.5651,1272500.0
2008-10-02 11:00:00,19.08,19.1,18.91,18.96,1327900.0,9.5651,9.5752,9.4799,9.505,1327900.0
2008-10-02 11:10:00,18.96,19.02,18.91,18.99,1560300.0,9.505,9.5351,9.4799,9.52,1560300.0
2008-10-02 11:20:00,18.98,18.99,18.9,18.92,1625300.0,9.515,9.52,9.4749,9.4849,1625300.0
2008-10-02 11:30:00,18.91,18.92,18.8,18.84,1237300.0,9.4799,9.4849,9.4248,9.4448,1237300.0
2008-10-02 11:40:00,18.85,18.9,18.82,18.9,1120500.0,9.4498,9.4749,9.4348,9.4749,1120500.0
2008-10-02 11:50:00,18.9,18.95,18.88,18.93,928400.0,9.4749,9.5,9.4649,9.4899,928400.0
2008-10-02 12:00:00,18.93,19.0,18.92,19.0,859900.0,9.4899,9.525,9.4849,9.525,859900.0
2008-10-02 12:10:00,18.99,19.09,18.96,19.03,956000.0,9.52,9.5702,9.505,9.5401,956000.0
2008-10-02 12:20:00,19.04,19.08,19.02,19.05,829600.0,9.5451,9.5651,9.5351,9.5501,829600.0
2008-10-02 12:30:00,19.05,19.07,19.01,19.03,679100.0,9.5501,9.5601,9.53,9.5401,679100.0
2008-10-02 12:40:00,19.04,19.07,18.98,19.0,1019300.0,9.5451,9.5601,9.515,9.525,1019300.0
2008-10-02 12:50:00,19.01,19.1,18.99,19.05,910900.0,9.53,9.5752,9.52,9.5501,910900.0
2008-10-02 13:00:00,19.06,19.06,18.96,18.96,827400.0,9.5551,9.5551,9.505,9.505,827400.0
2008-10-02 13:10:00,18.95,19.04,18.91,19.01,1728800.0,9.5,9.5451,9.4799,9.53,1728800.0
2008-10-02 13:20:00,19.01,19.05,18.97,19.02,1114700.0,9.53,9.5501,9.51,9.5351,1114700.0
2008-10-02 13:30:00,19.02,19.04,18.93,18.94,921500.0,9.5351,9.5451,9.4899,9.495,921500.0
2008-10-02 13:40:00,18.95,19.03,18.9,18.94,1565500.0,9.5,9.5401,9.4749,9.495,1565500.0
2008-10-02 13:50:00,18.93,18.96,18.8,18.9,1591500.0,9.4899,9.505,9.4248,9.4749,1591500.0
2008-10-02 14:00:00,18.9,18.96,18.87,18.89,1232800.0,9.4749,9.505,9.4599,9.4699,1232800.0
2008-10-02 14:10:00,18.89,18.97,18.87,18.89,981500.0,9.4699,9.51,9.4599,9.4699,981500.0
2008-10-02 14:20:00,18.9,18.92,18.86,18.88,833500.0,9.4749,9.4849,9.4549,9.4649,833500.0
2008-10-02 14:30:00,18.88,18.93,18.83,18.88,1111400.0,9.4649,9.4899,9.4398,9.4649,1111400.0
2008-10-02 14:40:00,18.89,18.93,18.8,18.87,1722700.0,9.4699,9.4899,9.4248,9.4599,1722700.0
2008-10-02 14:50:00,18.87,18.96,18.87,18.94,1328900.0,9.4599,9.505,9.4599,9.495,1328900.0
2008-10-02 15:00:00,18.94,18.99,18.93,18.96,1202000.0,9.495,9.52,9.4899,9.505,1202000.0
2008-10-02 15:10:00,18.96,18.98,18.82,18.83,1209800.0,9.505,9.515,9.4348,9.4398,1209800.0
2008-10-02 15:20:00,18.83,18.87,18.81,18.85,1274700.0,9.4398,9.4599,9.4298,9.4498,1274700.0
2008-10-02 15:30:00,18.84,18.94,18.79,18.8,1809500.0,9.4448,9.495,9.4198,9.4248,1809500.0
2008-10-02 15:40:00,18.79,18.85,18.78,18.79,2231700.0,9.4198,9.4498,9.4147,9.4198,2231700.0
2008-10-02 15:50:00,18.8,18.84,18.7,18.75,3406300.0,9.4248,9.4448,9.3746,9.3997,3406300.0
2008-10-03 09:30:00,18.93,19.25,18.83,19.04,3760900.0,9.4899,9.6504,9.4398,9.5451,3760900.0
2008-10-03 09:40:00,19.05,19.29,19.04,19.11,2285700.0,9.5501,9.6704,9.5451,9.5802,2285700.0
2008-10-03 09:50:00,19.11,19.16,19.04,19.07,1374600.0,9.5802,9.6052,9.5451,9.5601,1374600.0
2008-10-03 10:00:00,19.08,19.12,18.95,18.99,1433000.0,9.5651,9.5852,9.5,9.52,1433000.0
2008-10-03 10:10:00,18.99,19.1,18.95,19.04,1044300.0,9.52,9.5752,9.5,9.5451,1044300.0
2008-10-03 10:20:00,19.04,19.11,19.0,19.07,1473200.0,9.5451,9.5802,9.525,9.5601,1473200.0
2008-10-03 10:30:00,19.07,19.11,18.97,18.98,1091700.0,9.5601,9.5802,9.51,9.515,1091700.0
2008-10-03 10:40:00,18.98,19.03,18.97,19.0,963900.0,9.515,9.5401,9.51,9.525,963900.0
2008-10-03 10:50:00,19.0,19.04,18.98,19.04,935100.0,9.525,9.5451,9.515,9.5451,935100.0
2008-10-03 11:00:00,19.04,19.17,19.03,19.15,1584100.0,9.5451,9.6103,9.5401,9.6002,1584100.0
2008-10-03 11:10:00,19.15,19.19,19.06,19.07,1514100.0,9.6002,9.6203,9.5551,9.5601,1514100.0
2008-10-03 11:20:00,19.06,19.09,19.03,19.06,791600.0,9.5551,9.5702,9.5401,9.5551,791600.0
2008-10-03 11:30:00,19.06,19.14,19.06,19.12,974500.0,9.5551,9.5952,9.5551,9.5852,974500.0
2008-10-03 11:40:00,19.12,19.17,19.09,19.17,1206000.0,9.5852,9.6103,9.5702,9.6103,1206000.0
2008-10-03 11:50:00,19.17,19.19,19.12,19.17,1421400.0,9.6103,9.6203,9.5852,9.6103,1421400.0
2008-10-03 12:00:00,19.17,19.21,19.11,19.17,1627700.0,9.6103,9.6303,9.5802,9.6103,1627700.0
2008-10-03 12:10:00,19.18,19.2,19.15,19.2,1158000.0,9.6153,9.6253,9.6002,9.6253,1158000.0
2008-10-03 12:20:00,19.2,19.2,19.18,19.2,1251400.0,9.6253,9.6253,9.6153,9.6253,1251400.0
2008-10-03 12:30:00,19.19,19.23,19.18,19.2,1077900.0,9.6203,9.6403,9.6153,9.6253,1077900.0
2008-10-03 12:40:00,19.21,19.25,19.19,19.23,956700.0,9.6303,9.6504,9.6203,9.6403,956700.0
2008-10-03 12:50:00,19.22,19.28,19.2,19.28,1181900.0,9.6353,9.6654,9.6253,9.6654,1181900.0
2008-10-03 13:00:00,19.28,19.35,19.21,19.33,2080100.0,9.6654,9.7005,9.6303,9.6905,2080100.0
2008-10-03 13:10:00,19.33,19.36,19.25,19.3,1710800.0,9.6905,9.7055,9.6504,9.6754,1710800.0
2008-10-03 13:20:00,19.3,19.39,19.22,19.32,3090700.0,9.6754,9.7205,9.6353,9.6855,3090700.0
2008-10-03 13:30:00,19.32,19.33,19.2,19.26,3006200.0,9.6855,9.6905,9.6253,9.6554,3006200.0
2008-10-03 13:40:00,19.26,19.31,19.08,19.26,2454600.0,9.6554,9.6804,9.5651,9.6554,2454600.0
2008-10-03 13:50:00,19.26,19.34,19.12,19.25,2787400.0,9.6554,9.6955,9.5852,9.6504,2787400.0
2008-10-03 14:00:00,19.25,19.27,19.12,19.19,1591000.0,9.6504,9.6604,9.5852,9.6203,1591000.0
2008-10-03 14:10:00,19.2,19.24,19.14,19.18,1538100.0,9.6253,9.6454,9.5952,9.6153,1538100.0
2008-10-03 14:20:00,19.18,19.2,19.07,19.14,2688300.0,9.6153,9.6253,9.5601,9.5952,2688300.0
2008-10-03 14:30:00,19.14,19.22,19.11,19.17,2212400.0,9.5952,9.6353,9.5802,9.6103,2212400.0
2008-10-03 14:40:00,19.17,19.2,19.1,19.16,1845500.0,9.6103,9.6253,9.5752,9.6052,1845500.0
2008-10-03 14:50:00,19.16,19.17,19.07,19.16,1615700.0,9.6052,9.6103,9.5601,9.6052,1615700.0
2008-10-03 15:00:00,19.16,19.21,19.13,19.14,1677500.0,9.6052,9.6303,9.5902,9.5952,1677500.0
2008-10-03 15:10:00,19.14,19.18,19.12,19.13,1707200.0,9.5952,9.6153,9.5852,9.5902,1707200.0
2008-10-03 15:20:00,19.14,19.15,19.05,19.14,1864600.0,9.5952,9.6002,9.5501,9.5952,1864600.0
2008-10-03 15:30:00,19.14,19.23,19.06,19.06,2800600.0,9.5952,9.6403,9.5551,9.5551,2800600.0
2008-10-03 15:40:00,19.06,19.06,18.87,18.88,3107100.0,9.5551,9.5551,9.4599,9.4649,3107100.0
2008-10-03 15:50:00,18.89,19.06,18.87,19.05,3519700.0,9.4699,9.5551,9.4599,9.5501,3519700.0
2008-10-06 09:30:00,18.5,18.95,18.49,18.93,3653000.0,9.2744,9.5,9.2694,9.4899,3653000.0
2008-10-06 09:40:00,18.93,18.93,18.62,18.63,3381800.0,9.4899,9.4899,9.3345,9.3395,3381800.0
2008-10-06 09:50:00,18.64,18.71,18.45,18.5,2775900.0,9.3446,9.3797,9.2493,9.2744,2775900.0
2008-10-06 10:00:00,18.5,18.58,18.48,18.52,2539300.0,9.2744,9.3145,9.2643,9.2844,2539300.0
2008-10-06 10:10:00,18.52,18.57,18.4,18.44,2306400.0,9.2844,9.3095,9.2242,9.2443,2306400.0
2008-10-06 10:20:00,18.43,18.48,18.25,18.26,2275000.0,9.2393,9.2643,9.149,9.1541,2275000.0
2008-10-06 10:30:00,18.26,18.41,18.16,18.16,2717200.0,9.1541,9.2293,9.1039,9.1039,2717200.0
2008-10-06 10:40:00,18.17,18.24,18.0,18.11,2735400.0,9.1089,9.144,9.0237,9.0789,2735400.0
2008-10-06 10:50:00,18.11,18.34,18.05,18.29,3412900.0,9.0789,9.1942,9.0488,9.1691,3412900.0
2008-10-06 11:00:00,18.3,18.41,18.22,18.33,3243900.0,9.1741,9.2293,9.134,9.1892,3243900.0
2008-10-06 11:10:00,18.36,18.4,18.25,18.35,2192900.0,9.2042,9.2242,9.149,9.1992,2192900.0
2008-10-06 11:20:00,18.34,18.4,18.22,18.22,2511900.0,9.1942,9.2242,9.134,9.134,2511900.0
2008-10-06 11:30:00,18.22,18.25,18.11,18.2,1721200.0,9.134,9.149,9.0789,9.124,1721200.0
2008-10-06 11:40:00,18.2,18.34,18.18,18.2,1566800.0,9.124,9.1942,9.114,9.124,1566800.0
2008-10-06 11:50:00,18.2,18.21,18.03,18.08,1903200.0,9.124,9.129,9.0388,9.0638,1903200.0
2008-10-06 12:00:00,18.08,18.17,18.07,18.13,1316500.0,9.0638,9.1089,9.0588,9.0889,1316500.0
2008-10-06 12:10:00,18.14,18.15,18.0,18.05,1470900.0,9.0939,9.0989,9.0237,9.0488,1470900.0
2008-10-06 12:20:00,18.05,18.12,17.99,18.11,1966100.0,9.0488,9.0839,9.0187,9.0789,1966100.0
2008-10-06 12:30:00,18.11,18.18,18.05,18.05,1489800.0,9.0789,9.114,9.0488,9.0488,1489800.0
2008-10-06 12:40:00,18.05,18.11,18.0,18.03,1223100.0,9.0488,9.0789,9.0237,9.0388,1223100.0
2008-10-06 12:50:00,18.03,18.05,18.0,18.01,675200.0,9.0388,9.0488,9.0237,9.0287,675200.0
2008-10-06 13:00:00,18.02,18.2,17.92,18.01,2027700.0,9.0337,9.124,8.9836,9.0287,2027700.0
2008-10-06 13:10:00,18.01,18.09,17.92,18.09,1680800.0,9.0287,9.0688,8.9836,9.0688,1680800.0
2008-10-06 13:20:00,18.09,18.17,18.06,18.11,1588000.0,9.0688,9.1089,9.0538,9.0789,1588000.0
2008-10-06 13:30:00,18.11,18.11,17.9,17.91,1346200.0,9.0789,9.0789,8.9736,8.9786,1346200.0
2008-10-06 13:40:00,17.9,17.98,17.85,17.86,1403500.0,8.9736,9.0137,8.9485,8.9535,1403500.0
2008-10-06 13:50:00,17.87,18.05,17.85,18.02,1288500.0,8.9585,9.0488,8.9485,9.0337,1288500.0
2008-10-06 14:00:00,18.02,18.03,17.93,17.94,2134700.0,9.0337,9.0388,8.9886,8.9936,2134700.0
2008-10-06 14:10:00,17.94,17.99,17.88,17.9,2022100.0,8.9936,9.0187,8.9636,8.9736,2022100.0
2008-10-06 14:20:00,17.88,17.91,17.77,17.83,1895100.0,8.9636,8.9786,8.9084,8.9385,1895100.0
2008-10-06 14:30:00,17.83,17.93,17.78,17.91,2021500.0,8.9385,8.9886,8.9134,8.9786,2021500.0
2008-10-06 14:40:00,17.91,17.92,17.79,17.83,1983900.0,8.9786,8.9836,8.9184,8.9385,1983900.0
2008-10-06 14:50:00,17.82,18.0,17.8,17.98,2296000.0,8.9335,9.0237,8.9235,9.0137,2296000.0
2008-10-06 15:00:00,17.97,18.08,17.89,18.06,2947500.0,9.0087,9.0638,8.9686,9.0538,2947500.0
2008-10-06 15:10:00,18.04,18.37,18.0,18.33,3646500.0,9.0438,9.2092,9.0237,9.1892,3646500.0
2008-10-06 15:20:00,18.33,18.45,18.25,18.41,4103000.0,9.1892,9.2493,9.149,9.2293,4103000.0
2008-10-06 15:30:00,18.4,18.54,18.38,18.44,5183400.0,9.2242,9.2944,9.2142,9.2443,5183400.0
2008-10-06 15:40:00,18.44,18.75,18.3,18.64,4335300.0,9.2443,9.3997,9.1741,9.3446,4335300.0
2008-10-06 15:50:00,18.65,18.78,18.52,18.76,7500400.0,9.3496,9.4147,9.2844,9.4047,7500400.0
2008-10-07 09:30:00,18.9,19.0,18.72,18.99,2810300.0,9.4749,9.525,9.3847,9.52,2810300.0
2008-10-07 09:40:00,18.99,19.0,18.52,18.68,3463700.0,9.52,9.525,9.2844,9.3646,3463700.0
2008-10-07 09:50:00,18.69,18.81,18.61,18.74,2341700.0,9.3696,9.4298,9.3295,9.3947,2341700.0
2008-10-07 10:00:00,18.74,18.81,18.52,18.65,2946300.0,9.3947,9.4298,9.2844,9.3496,2946300.0
2008-10-07 10:10:00,18.66,18.69,18.52,18.63,1521600.0,9.3546,9.3696,9.2844,9.3395,1521600.0
2008-10-07 10:20:00,18.62,18.65,18.54,18.55,1847500.0,9.3345,9.3496,9.2944,9.2994,1847500.0
2008-10-07 10:30:00,18.56,18.61,18.44,18.5,2437100.0,9.3045,9.3295,9.2443,9.2744,2437100.0
2008-10-07 10:40:00,18.5,18.9,18.42,18.52,1567400.0,9.2744,9.4749,9.2343,9.2844,1567400.0
2008-10-07 10:50:00,18.52,18.54,18.39,18.45,2066400.0,9.2844,9.2944,9.2192,9.2493,2066400.0
2008-10-07 11:00:00,18.46,18.46,18.41,18.45,1143000.0,9.2543,9.2543,9.2293,9.2493,1143000.0
2008-10-07 11:10:00,18.45,18.45,18.37,18.38,1994700.0,9.2493,9.2493,9.2092,9.2142,1994700.0
2008-10-07 11:20:00,18.39,18.39,18.3,18.36,1451900.0,9.2192,9.2192,9.1741,9.2042,1451900.0
2008-10-07 11:30:00,18.36,18.46,18.3,18.39,1621800.0,9.2042,9.2543,9.1741,9.2192,1621800.0
2008-10-07 11:40:00,18.39,18.42,18.32,18.34,1495300.0,9.2192,9.2343,9.1841,9.1942,1495300.0
2008-10-07 11:50:00,18.33,18.33,18.2,18.23,1534100.0,9.1892,9.1892,9.124,9.139,1534100.0
2008-10-07 12:00:00,18.22,18.25,18.17,18.21,2809700.0,9.134,9.149,9.1089,9.129,2809700.0
2008-10-07 12:10:00,18.21,18.27,18.16,18.21,1925800.0,9.129,9.1591,9.1039,9.129,1925800.0
2008-10-07 12:20:00,18.21,18.23,18.11,18.16,1429000.0,9.129,9.139,9.0789,9.1039,1429000.0
2008-10-07 12:30:00,18.15,18.21,18.05,18.08,1364000.0,9.0989,9.129,9.0488,9.0638,1364000.0
2008-10-07 12:40:00,18.08,18.16,18.03,18.07,1633500.0,9.0638,9.1039,9.0388,9.0588,1633500.0
2008-10-07 12:50:00,18.06,18.5,18.02,18.02,1522200.0,9.0538,9.2744,9.0337,9.0337,1522200.0
2008-10-07 13:00:00,18.03,18.23,18.02,18.18,1346100.0,9.0388,9.139,9.0337,9.114,1346100.0
2008-10-07 13:10:00,18.17,18.22,18.16,18.18,1539800.0,9.1089,9.134,9.1039,9.114,1539800.0
2008-10-07 13:20:00,18.18,18.19,17.96,18.02,2270600.0,9.114,9.119,9.0037,9.0337,2270600.0
2008-10-07 13:30:00,18.01,18.07,17.95,18.03,1627700.0,9.0287,9.0588,8.9987,9.0388,1627700.0
2008-10-07 13:40:00,18.04,18.05,17.87,17.88,1797300.0,9.0438,9.0488,8.9585,8.9636,1797300.0
2008-10-07 13:50:00,17.88,17.94,17.82,17.86,2033900.0,8.9636,8.9936,8.9335,8.9535,2033900.0
2008-10-07 14:00:00,17.87,17.89,17.82,17.87,1697400.0,8.9585,8.9686,8.9335,8.9585,1697400.0
2008-10-07 14:10:00,17.87,18.0,17.74,17.91,2685400.0,8.9585,9.0237,8.8934,8.9786,2685400.0
2008-10-07 14:20:00,17.92,18.04,17.88,18.03,2878700.0,8.9836,9.0438,8.9636,9.0388,2878700.0
2008-10-07 14:30:00,18.03,18.17,18.02,18.07,2220500.0,9.0388,9.1089,9.0337,9.0588,2220500.0
2008-10-07 14:40:00,18.07,18.14,17.97,18.08,1648200.0,9.0588,9.0939,9.0087,9.0638,1648200.0
2008-10-07 14:50:00,18.07,18.12,17.91,17.93,1916600.0,9.0588,9.0839,8.9786,8.9886,1916600.0
2008-10-07 15:00:00,17.94,17.98,17.92,17.95,1773000.0,8.9936,9.0137,8.9836,8.9987,1773000.0
2008-10-07 15:10:00,17.95,18.01,17.82,17.84,3125000.0,8.9987,9.0287,8.9335,8.9435,3125000.0
2008-10-07 15:20:00,17.85,18.04,17.75,17.91,2820300.0,8.9485,9.0438,8.8984,8.9786,2820300.0
2008-10-07 15:30:00,17.91,17.98,17.81,17.84,2929400.0,8.9786,9.0137,8.9285,8.9435,2929400.0
2008-10-07 15:40:00,17.85,17.85,17.72,17.77,3804000.0,8.9485,8.9485,8.8833,8.9084,3804000.0
2008-10-07 15:50:00,17.77,17.88,17.67,17.71,5433200.0,8.9084,8.9636,8.8583,8.8783,5433200.0
2008-10-08 09:30:00,17.34,17.97,17.34,17.6,5231700.0,8.6928,9.0087,8.6928,8.8232,5231700.0
2008-10-08 09:40:00,17.6,17.8,17.44,17.76,3826100.0,8.8232,8.9235,8.743,8.9034,3826100.0
2008-10-08 09:50:00,17.77,17.97,17.7,17.85,3090200.0,8.9084,9.0087,8.8733,8.9485,3090200.0
2008-10-08 10:00:00,17.85,17.99,17.78,17.93,3221800.0,8.9485,9.0187,8.9134,8.9886,3221800.0
2008-10-08 10:10:00,17.94,18.0,17.79,17.79,3414300.0,8.9936,9.0237,8.9184,8.9184,3414300.0
2008-10-08 10:20:00,17.8,17.85,17.6,17.74,2888800.0,8.9235,8.9485,8.8232,8.8934,2888800.0
2008-10-08 10:30:00,17.74,17.93,17.6,17.86,2965200.0,8.8934,8.9886,8.8232,8.9535,2965200.0
2008-10-08 10:40:00,17.86,17.9,17.62,17.64,2742700.0,8.9535,8.9736,8.8332,8.8432,2742700.0
2008-10-08 10:50:00,17.63,17.92,17.62,17.82,2401600.0,8.8382,8.9836,8.8332,8.9335,2401600.0
2008-10-08 11:00:00,17.82,17.89,17.68,17.73,3582900.0,8.9335,8.9686,8.8633,8.8884,3582900.0
2008-10-08 11:10:00,17.73,17.89,17.67,17.88,1575900.0,8.8884,8.9686,8.8583,8.9636,1575900.0
2008-10-08 11:20:00,17.86,17.95,17.84,17.87,2119500.0,8.9535,8.9987,8.9435,8.9585,2119500.0
2008-10-08 11:30:00,17.87,17.93,17.64,17.67,2040700.0,8.9585,8.9886,8.8432,8.8583,2040700.0
2008-10-08 11:40:00,17.67,17.72,17.59,17.69,1840500.0,8.8583,8.8833,8.8182,8.8683,1840500.0
2008-10-08 11:50:00,17.69,17.7,17.5,17.66,1911800.0,8.8683,8.8733,8.7731,8.8533,1911800.0
2008-10-08 12:00:00,17.65,17.66,17.42,17.42,1505000.0,8.8483,8.8533,8.733,8.733,1505000.0
2008-10-08 12:10:00,17.42,17.9,17.4,17.46,1936100.0,8.733,8.9736,8.7229,8.753,1936100.0
2008-10-08 12:20:00,17.46,17.51,17.37,17.39,1451100.0,8.753,8.7781,8.7079,8.7179,1451100.0
2008-10-08 12:30:00,17.39,17.53,17.35,17.5,1668700.0,8.7179,8.7881,8.6979,8.7731,1668700.0
2008-10-08 12:40:00,17.49,17.63,17.47,17.56,1823500.0,8.768,8.8382,8.758,8.8031,1823500.0
2008-10-08 12:50:00,17.56,17.7,17.55,17.69,2306800.0,8.8031,8.8733,8.7981,8.8683,2306800.0
2008-10-08 13:00:00,17.68,17.91,17.68,17.9,2491800.0,8.8633,8.9786,8.8633,8.9736,2491800.0
2008-10-08 13:10:00,17.9,17.98,17.82,17.89,2006700.0,8.9736,9.0137,8.9335,8.9686,2006700.0
2008-10-08 13:20:00,17.9,17.95,17.75,17.77,1468900.0,8.9736,8.9987,8.8984,8.9084,1468900.0
2008-10-08 13:30:00,17.76,17.96,17.71,17.9,2014300.0,8.9034,9.0037,8.8783,8.9736,2014300.0
2008-10-08 13:40:00,17.9,17.96,17.88,17.93,1626200.0,8.9736,9.0037,8.9636,8.9886,1626200.0
2008-10-08 13:50:00,17.93,18.0,17.91,17.97,2163400.0,8.9886,9.0237,8.9786,9.0087,2163400.0
2008-10-08 14:00:00,17.97,18.03,17.94,18.0,2401700.0,9.0087,9.0388,8.9936,9.0237,2401700.0
2008-10-08 14:10:00,18.0,18.0,17.86,17.95,1494200.0,9.0237,9.0237,8.9535,8.9987,1494200.0
2008-10-08 14:20:00,17.94,18.05,17.94,18.0,2582800.0,8.9936,9.0488,8.9936,9.0237,2582800.0
2008-10-08 14:30:00,17.99,18.04,17.91,17.97,1904600.0,9.0187,9.0438,8.9786,9.0087,1904600.0
2008-10-08 14:40:00,17.97,17.99,17.84,17.88,2257500.0,9.0087,9.0187,8.9435,8.9636,2257500.0
2008-10-08 14:50:00,17.87,17.97,17.84,17.89,1804000.0,8.9585,9.0087,8.9435,8.9686,1804000.0
2008-10-08 15:00:00,17.89,17.94,17.8,17.83,2780400.0,8.9686,8.9936,8.9235,8.9385,2780400.0
2008-10-08 15:10:00,17.83,17.96,17.69,17.96,3794800.0,8.9385,9.0037,8.8683,9.0037,3794800.0
2008-10-08 15:20:00,17.96,17.97,17.76,17.77,3446600.0,9.0037,9.0087,8.9034,8.9084,3446600.0
2008-10-08 15:30:00,17.76,17.82,17.51,17.57,4683100.0,8.9034,8.9335,8.7781,8.8082,4683100.0
2008-10-08 15:40:00,17.57,17.61,17.31,17.39,4847700.0,8.8082,8.8282,8.6778,8.7179,4847700.0
2008-10-08 15:50:00,17.38,17.43,17.16,17.17,7418000.0,8.7129,8.738,8.6026,8.6076,7418000.0
2008-10-09 09:30:00,17.3,17.38,17.13,17.18,3391900.0,8.6728,8.7129,8.5876,8.6126,3391900.0
2008-10-09 09:40:00,17.17,17.33,17.15,17.22,1710600.0,8.6076,8.6878,8.5976,8.6327,1710600.0
2008-10-09 09:50:00,17.23,17.33,17.08,17.1,2882200.0,8.6377,8.6878,8.5625,8.5725,2882200.0
2008-10-09 10:00:00,17.09,17.1,17.01,17.02,1877000.0,8.5675,8.5725,8.5274,8.5324,1877000.0
2008-10-09 10:10:00,17.02,17.15,17.02,17.1,1989900.0,8.5324,8.5976,8.5324,8.5725,1989900.0
2008-10-09 10:20:00,17.1,17.12,17.0,17.01,1905600.0,8.5725,8.5826,8.5224,8.5274,1905600.0
2008-10-09 10:30:00,17.01,17.03,16.91,16.92,2927500.0,8.5274,8.5374,8.4773,8.4823,2927500.0
2008-10-09 10:40:00,16.92,16.99,16.82,16.98,3455800.0,8.4823,8.5174,8.4322,8.5124,3455800.0
2008-10-09 10:50:00,16.97,17.05,16.91,16.93,2300500.0,8.5074,8.5475,8.4773,8.4873,2300500.0
2008-10-09 11:00:00,16.92,16.94,16.7,16.7,2310700.0,8.4823,8.4923,8.372,8.372,2310700.0
2008-10-09 11:10:00,16.7,16.93,16.7,16.88,2051800.0,8.372,8.4873,8.372,8.4622,2051800.0
2008-10-09 11:20:00,16.89,16.96,16.72,16.8,1911900.0,8.4673,8.5023,8.382,8.4221,1911900.0
2008-10-09 11:30:00,16.8,16.89,16.74,16.83,1971200.0,8.4221,8.4673,8.3921,8.4372,1971200.0
2008-10-09 11:40:00,16.82,16.95,16.78,16.9,1173000.0,8.4322,8.4973,8.4121,8.4723,1173000.0
2008-10-09 11:50:00,16.9,16.96,16.79,16.8,1330300.0,8.4723,8.5023,8.4171,8.4221,1330300.0
2008-10-09 12:00:00,16.81,16.84,16.76,16.79,1124600.0,8.4271,8.4422,8.4021,8.4171,1124600.0
2008-10-09 12:10:00,16.78,16.88,16.77,16.85,1427000.0,8.4121,8.4622,8.4071,8.4472,1427000.0
2008-10-09 12:20:00,16.84,16.9,16.75,16.77,1336600.0,8.4422,8.4723,8.3971,8.4071,1336600.0
2008-10-09 12:30:00,16.77,16.8,16.75,16.76,700200.0,8.4071,8.4221,8.3971,8.4021,700200.0
2008-10-09 12:40:00,16.76,16.82,16.7,16.71,1293700.0,8.4021,8.4322,8.372,8.377,1293700.0
2008-10-09 12:50:00,16.71,16.8,16.69,16.79,750300.0,8.377,8.4221,8.367,8.4171,750300.0
2008-10-09 13:00:00,16.79,16.83,16.77,16.81,682700.0,8.4171,8.4372,8.4071,8.4271,682700.0
2008-10-09 13:10:00,16.81,16.96,16.8,16.92,1152600.0,8.4271,8.5023,8.4221,8.4823,1152600.0
2008-10-09 13:20:00,16.93,17.03,16.84,16.93,1702400.0,8.4873,8.5374,8.4422,8.4873,1702400.0
2008-10-09 13:30:00,16.93,17.03,16.82,16.86,2241200.0,8.4873,8.5374,8.4322,8.4522,2241200.0
2008-10-09 13:40:00,16.86,16.92,16.83,16.87,1317000.0,8.4522,8.4823,8.4372,8.4572,1317000.0
2008-10-09 13:50:00,16.87,16.93,16.82,16.89,906300.0,8.4572,8.4873,8.4322,8.4673,906300.0
2008-10-09 14:00:00,16.88,16.94,16.8,16.83,1190200.0,8.4622,8.4923,8.4221,8.4372,1190200.0
2008-10-09 14:10:00,16.84,16.85,16.73,16.75,1165200.0,8.4422,8.4472,8.387,8.3971,1165200.0
2008-10-09 14:20:00,16.76,16.79,16.72,16.73,1076900.0,8.4021,8.4171,8.382,8.387,1076900.0
2008-10-09 14:30:00,16.74,16.78,16.71,16.72,974200.0,8.3921,8.4121,8.377,8.382,974200.0
2008-10-09 14:40:00,16.73,16.8,16.7,16.71,1616700.0,8.387,8.4221,8.372,8.377,1616700.0
2008-10-09 14:50:00,16.71,16.79,16.68,16.68,2050900.0,8.377,8.4171,8.362,8.362,2050900.0
2008-10-09 15:00:00,16.69,16.72,16.51,16.59,2381100.0,8.367,8.382,8.2768,8.3169,2381100.0
2008-10-09 15:10:00,16.6,16.62,16.36,16.38,2857400.0,8.3219,8.3319,8.2016,8.2116,2857400.0
2008-10-09 15:20:00,16.37,16.41,16.26,16.27,3413000.0,8.2066,8.2266,8.1514,8.1564,3413000.0
2008-10-09 15:30:00,16.28,16.34,16.09,16.1,3242400.0,8.1615,8.1915,8.0662,8.0712,3242400.0
2008-10-09 15:40:00,16.1,16.14,15.56,15.57,5647700.0,8.0712,8.0913,7.8005,7.8055,5647700.0
2008-10-09 15:50:00,15.58,16.34,15.49,16.18,9831000.0,7.8105,8.1915,7.7654,8.1113,9831000.0
2008-10-10 09:30:00,14.91,15.25,14.31,14.95,8078600.0,7.4746,7.6451,7.1739,7.4947,8078600.0
2008-10-10 09:40:00,14.95,15.65,14.87,15.04,5840600.0,7.4947,7.8456,7.4546,7.5398,5840600.0
2008-10-10 09:50:00,15.03,15.5,14.95,15.1,5509200.0,7.5348,7.7704,7.4947,7.5699,5509200.0
2008-10-10 10:00:00,15.11,15.76,15.05,15.52,4812600.0,7.5749,7.9008,7.5448,7.7804,4812600.0
2008-10-10 10:10:00,15.52,15.8,15.39,15.51,5250100.0,7.7804,7.9208,7.7153,7.7754,5250100.0
2008-10-10 10:20:00,15.51,15.74,15.5,15.7,3555900.0,7.7754,7.8907,7.7704,7.8707,3555900.0
2008-10-10 10:30:00,15.7,15.73,15.46,15.48,3425200.0,7.8707,7.8857,7.7504,7.7604,3425200.0
2008-10-10 10:40:00,15.48,15.49,15.18,15.45,2799800.0,7.7604,7.7654,7.61,7.7454,2799800.0
2008-10-10 10:50:00,15.45,15.57,15.26,15.29,2888300.0,7.7454,7.8055,7.6501,7.6651,2888300.0
2008-10-10 11:00:00,15.28,15.5,15.16,15.2,3083200.0,7.6601,7.7704,7.6,7.62,3083200.0
2008-10-10 11:10:00,15.2,15.35,15.08,15.27,1805300.0,7.62,7.6952,7.5599,7.6551,1805300.0
2008-10-10 11:20:00,15.27,15.3,15.1,15.12,2283100.0,7.6551,7.6702,7.5699,7.5799,2283100.0
2008-10-10 11:30:00,15.11,15.3,15.07,15.22,2394300.0,7.5749,7.6702,7.5549,7.6301,2394300.0
2008-10-10 11:40:00,15.23,15.29,15.1,15.11,1744800.0,7.6351,7.6651,7.5699,7.5749,1744800.0
2008-10-10 11:50:00,15.11,15.14,15.01,15.07,3046200.0,7.5749,7.5899,7.5248,7.5549,3046200.0
2008-10-10 12:00:00,15.08,15.31,15.07,15.13,2118600.0,7.5599,7.6752,7.5549,7.5849,2118600.0
2008-10-10 12:10:00,15.13,15.15,15.0,15.08,2498200.0,7.5849,7.595,7.5198,7.5599,2498200.0
2008-10-10 12:20:00,15.08,15.17,15.03,15.04,1541700.0,7.5599,7.605,7.5348,7.5398,1541700.0
2008-10-10 12:30:00,15.04,15.1,15.0,15.09,2158300.0,7.5398,7.5699,7.5198,7.5649,2158300.0
2008-10-10 12:40:00,15.09,15.28,15.06,15.15,1860400.0,7.5649,7.6601,7.5498,7.595,1860400.0
2008-10-10 12:50:00,15.15,15.27,15.12,15.18,1262700.0,7.595,7.6551,7.5799,7.61,1262700.0
2008-10-10 13:00:00,15.18,15.36,15.11,15.32,1944900.0,7.61,7.7002,7.5749,7.6802,1944900.0
2008-10-10 13:10:00,15.32,15.33,15.01,15.08,1679900.0,7.6802,7.6852,7.5248,7.5599,1679900.0
2008-10-10 13:20:00,15.08,15.18,15.04,15.08,1940200.0,7.5599,7.61,7.5398,7.5599,1940200.0
2008-10-10 13:30:00,15.07,15.15,15.0,15.1,1875700.0,7.5549,7.595,7.5198,7.5699,1875700.0
2008-10-10 13:40:00,15.11,15.11,14.77,14.79,3191300.0,7.5749,7.5749,7.4045,7.4145,3191300.0
2008-10-10 13:50:00,14.8,14.87,14.75,14.84,3168600.0,7.4195,7.4546,7.3944,7.4396,3168600.0
2008-10-10 14:00:00,14.83,15.0,14.77,15.0,3621300.0,7.4345,7.5198,7.4045,7.5198,3621300.0
2008-10-10 14:10:00,15.0,15.07,14.83,14.94,5580100.0,7.5198,7.5549,7.4345,7.4897,5580100.0
2008-10-10 14:20:00,14.85,15.04,14.77,14.84,2430100.0,7.4446,7.5398,7.4045,7.4396,2430100.0
2008-10-10 14:30:00,14.84,14.94,14.75,14.86,2488900.0,7.4396,7.4897,7.3944,7.4496,2488900.0
2008-10-10 14:40:00,14.86,15.0,14.8,14.91,2156800.0,7.4496,7.5198,7.4195,7.4746,2156800.0
2008-10-10 14:50:00,14.91,14.97,14.71,14.82,2550600.0,7.4746,7.5047,7.3744,7.4295,2550600.0
2008-10-10 15:00:00,14.82,15.13,14.78,15.05,3476600.0,7.4295,7.5849,7.4095,7.5448,3476600.0
2008-10-10 15:10:00,15.05,15.58,15.0,15.38,7211500.0,7.5448,7.8105,7.5198,7.7103,7211500.0
2008-10-10 15:20:00,15.39,15.64,15.21,15.44,6266200.0,7.7153,7.8406,7.625,7.7403,6266200.0
2008-10-10 15:30:00,15.44,15.9,15.35,15.45,7530400.0,7.7403,7.971,7.6952,7.7454,7530400.0
2008-10-10 15:40:00,15.43,15.55,15.0,15.42,5464700.0,7.7353,7.7955,7.5198,7.7303,5464700.0
2008-10-10 15:50:00,15.41,15.5,15.07,15.28,7447700.0,7.7253,7.7704,7.5549,7.6601,7447700.0
2008-10-13 09:30:00,16.47,16.47,16.0,16.06,4647800.0,8.2567,8.2567,8.0211,8.0512,4647800.0
2008-10-13 09:40:00,16.06,16.06,15.95,16.05,3646600.0,8.0512,8.0512,7.996,8.0461,3646600.0
2008-10-13 09:50:00,16.05,16.05,15.9,16.01,2725600.0,8.0461,8.0461,7.971,8.0261,2725600.0
2008-10-13 10:00:00,16.01,16.04,15.93,15.95,2156000.0,8.0261,8.0411,7.986,7.996,2156000.0
2008-10-13 10:10:00,15.94,16.0,15.88,15.93,2262400.0,7.991,8.0211,7.9609,7.986,2262400.0
2008-10-13 10:20:00,15.94,16.06,15.93,16.01,4138400.0,7.991,8.0512,7.986,8.0261,4138400.0
2008-10-13 10:30:00,16.01,16.25,15.95,16.16,4392500.0,8.0261,8.1464,7.996,8.1013,4392500.0
2008-10-13 10:40:00,16.16,16.2,16.13,16.16,3045800.0,8.1013,8.1213,8.0863,8.1013,3045800.0
2008-10-13 10:50:00,16.16,16.21,16.1,16.13,2281100.0,8.1013,8.1264,8.0712,8.0863,2281100.0
2008-10-13 11:00:00,16.12,16.19,16.12,16.15,1921500.0,8.0812,8.1163,8.0812,8.0963,1921500.0
2008-10-13 11:10:00,16.15,16.18,16.1,16.15,1469300.0,8.0963,8.1113,8.0712,8.0963,1469300.0
2008-10-13 11:20:00,16.16,16.24,16.15,16.2,2296300.0,8.1013,8.1414,8.0963,8.1213,2296300.0
2008-10-13 11:30:00,16.2,16.45,16.19,16.28,2543400.0,8.1213,8.2467,8.1163,8.1615,2543400.0
2008-10-13 11:40:00,16.28,16.29,16.22,16.26,1899800.0,8.1615,8.1665,8.1314,8.1514,1899800.0
2008-10-13 11:50:00,16.26,16.28,16.23,16.26,1108600.0,8.1514,8.1615,8.1364,8.1514,1108600.0
2008-10-13 12:00:00,16.26,16.28,16.24,16.26,1406600.0,8.1514,8.1615,8.1414,8.1514,1406600.0
2008-10-13 12:10:00,16.26,16.28,16.23,16.27,1446800.0,8.1514,8.1615,8.1364,8.1564,1446800.0
2008-10-13 12:20:00,16.27,16.35,16.23,16.31,2192500.0,8.1564,8.1965,8.1364,8.1765,2192500.0
2008-10-13 12:30:00,16.31,16.31,16.27,16.3,1713100.0,8.1765,8.1765,8.1564,8.1715,1713100.0
2008-10-13 12:40:00,16.29,16.33,16.28,16.31,1526200.0,8.1665,8.1865,8.1615,8.1765,1526200.0
2008-10-13 12:50:00,16.31,16.33,16.29,16.3,1528000.0,8.1765,8.1865,8.1665,8.1715,1528000.0
2008-10-13 13:00:00,16.3,16.31,16.26,16.27,1776100.0,8.1715,8.1765,8.1514,8.1564,1776100.0
2008-10-13 13:10:00,16.27,16.32,16.26,16.29,1079900.0,8.1564,8.1815,8.1514,8.1665,1079900.0
2008-10-13 13:20:00,16.3,16.3,16.28,16.3,650600.0,8.1715,8.1715,8.1615,8.1715,650600.0
2008-10-13 13:30:00,16.3,16.3,16.26,16.28,1873300.0,8.1715,8.1715,8.1514,8.1615,1873300.0
2008-10-13 13:40:00,16.28,16.3,16.25,16.28,2081400.0,8.1615,8.1715,8.1464,8.1615,2081400.0
2008-10-13 13:50:00,16.27,16.3,16.25,16.27,1700300.0,8.1564,8.1715,8.1464,8.1564,1700300.0
2008-10-13 14:00:00,16.26,16.29,16.16,16.17,2843500.0,8.1514,8.1665,8.1013,8.1063,2843500.0
2008-10-13 14:10:00,16.2,16.25,16.18,16.2,2316500.0,8.1213,8.1464,8.1113,8.1213,2316500.0
2008-10-13 14:20:00,16.21,16.21,16.14,16.14,2106500.0,8.1264,8.1264,8.0913,8.0913,2106500.0
2008-10-13 14:30:00,16.14,16.2,16.09,16.19,2274300.0,8.0913,8.1213,8.0662,8.1163,2274300.0
2008-10-13 14:40:00,16.19,16.23,16.18,16.2,2559900.0,8.1163,8.1364,8.1113,8.1213,2559900.0
2008-10-13 14:50:00,16.2,16.24,16.18,16.22,2516600.0,8.1213,8.1414,8.1113,8.1314,2516600.0
2008-10-13 15:00:00,16.22,16.28,16.2,16.25,3276400.0,8.1314,8.1615,8.1213,8.1464,3276400.0
2008-10-13 15:10:00,16.25,16.31,16.25,16.3,1451800.0,8.1464,8.1765,8.1464,8.1715,1451800.0
2008-10-13 15:20:00,16.3,16.37,16.29,16.35,3284600.0,8.1715,8.2066,8.1665,8.1965,3284600.0
2008-10-13 15:30:00,16.36,16.5,16.35,16.48,3665100.0,8.2016,8.2717,8.1965,8.2617,3665100.0
2008-10-13 15:40:00,16.48,16.51,16.45,16.49,4686500.0,8.2617,8.2768,8.2467,8.2667,4686500.0
2008-10-13 15:50:00,16.48,16.91,16.48,16.87,7324200.0,8.2617,8.4773,8.2617,8.4572,7324200.0
2008-10-14 09:30:00,17.39,17.5,17.25,17.32,3752800.0,8.7179,8.7731,8.6477,8.6828,3752800.0
2008-10-14 09:40:00,17.32,17.38,17.17,17.21,3448800.0,8.6828,8.7129,8.6076,8.6277,3448800.0
2008-10-14 09:50:00,17.21,17.27,17.04,17.05,2735000.0,8.6277,8.6578,8.5425,8.5475,2735000.0
2008-10-14 10:00:00,17.05,17.3,17.0,17.25,3905000.0,8.5475,8.6728,8.5224,8.6477,3905000.0
2008-10-14 10:10:00,17.25,17.27,17.05,17.16,2925500.0,8.6477,8.6578,8.5475,8.6026,2925500.0
2008-10-14 10:20:00,17.15,17.18,17.09,17.14,1757200.0,8.5976,8.6126,8.5675,8.5926,1757200.0
2008-10-14 10:30:00,17.15,17.15,17.03,17.11,1954400.0,8.5976,8.5976,8.5374,8.5775,1954400.0
2008-10-14 10:40:00,17.11,17.15,16.98,17.0,4264300.0,8.5775,8.5976,8.5124,8.5224,4264300.0
2008-10-14 10:50:00,16.99,17.11,16.98,17.05,1809400.0,8.5174,8.5775,8.5124,8.5475,1809400.0
2008-10-14 11:00:00,17.05,17.06,16.88,16.99,2683000.0,8.5475,8.5525,8.4622,8.5174,2683000.0
2008-10-14 11:10:00,16.99,17.06,16.89,17.01,1646000.0,8.5174,8.5525,8.4673,8.5274,1646000.0
2008-10-14 11:20:00,17.01,17.25,16.99,17.15,3258000.0,8.5274,8.6477,8.5174,8.5976,3258000.0
2008-10-14 11:30:00,17.15,17.35,17.15,17.25,1989800.0,8.5976,8.6979,8.5976,8.6477,1989800.0
2008-10-14 11:40:00,17.25,17.34,17.23,17.31,1761900.0,8.6477,8.6928,8.6377,8.6778,1761900.0
2008-10-14 11:50:00,17.31,17.33,17.17,17.22,1222400.0,8.6778,8.6878,8.6076,8.6327,1222400.0
2008-10-14 12:00:00,17.22,17.22,17.05,17.15,1730200.0,8.6327,8.6327,8.5475,8.5976,1730200.0
2008-10-14 12:10:00,17.15,17.28,17.13,17.28,1383100.0,8.5976,8.6628,8.5876,8.6628,1383100.0
2008-10-14 12:20:00,17.27,17.28,17.16,17.19,962200.0,8.6578,8.6628,8.6026,8.6177,962200.0
2008-10-14 12:30:00,17.19,17.26,17.14,17.24,1287700.0,8.6177,8.6527,8.5926,8.6427,1287700.0
2008-10-14 12:40:00,17.23,17.27,17.2,17.26,853500.0,8.6377,8.6578,8.6227,8.6527,853500.0
2008-10-14 12:50:00,17.26,17.32,17.23,17.25,1213500.0,8.6527,8.6828,8.6377,8.6477,1213500.0
2008-10-14 13:00:00,17.25,17.27,17.22,17.26,1027800.0,8.6477,8.6578,8.6327,8.6527,1027800.0
2008-10-14 13:10:00,17.26,17.27,17.2,17.24,1029600.0,8.6527,8.6578,8.6227,8.6427,1029600.0
2008-10-14 13:20:00,17.23,17.26,17.2,17.25,915200.0,8.6377,8.6527,8.6227,8.6477,915200.0
2008-10-14 13:30:00,17.24,17.32,17.22,17.22,1556800.0,8.6427,8.6828,8.6327,8.6327,1556800.0
2008-10-14 13:40:00,17.22,17.25,17.16,17.2,1529900.0,8.6327,8.6477,8.6026,8.6227,1529900.0
2008-10-14 13:50:00,17.2,17.21,17.09,17.12,1548600.0,8.6227,8.6277,8.5675,8.5826,1548600.0
2008-10-14 14:00:00,17.12,17.18,17.08,17.17,1548000.0,8.5826,8.6126,8.5625,8.6076,1548000.0
2008-10-14 14:10:00,17.17,17.17,17.0,17.01,2756000.0,8.6076,8.6076,8.5224,8.5274,2756000.0
2008-10-14 14:20:00,17.01,17.11,17.0,17.1,2084400.0,8.5274,8.5775,8.5224,8.5725,2084400.0
2008-10-14 14:30:00,17.09,17.13,17.04,17.06,1818400.0,8.5675,8.5876,8.5425,8.5525,1818400.0
2008-10-14 14:40:00,17.05,17.07,16.89,16.89,2067800.0,8.5475,8.5575,8.4673,8.4673,2067800.0
2008-10-14 14:50:00,16.89,16.92,16.81,16.87,1548200.0,8.4673,8.4823,8.4271,8.4572,1548200.0
2008-10-14 15:00:00,16.88,17.01,16.86,17.0,1907300.0,8.4622,8.5274,8.4522,8.5224,1907300.0
2008-10-14 15:10:00,17.0,17.07,16.94,17.02,1608500.0,8.5224,8.5575,8.4923,8.5324,1608500.0
2008-10-14 15:20:00,17.02,17.13,16.97,17.13,2022700.0,8.5324,8.5876,8.5074,8.5876,2022700.0
2008-10-14 15:30:00,17.12,17.26,17.09,17.11,2842400.0,8.5826,8.6527,8.5675,8.5775,2842400.0
2008-10-14 15:40:00,17.11,17.33,17.11,17.26,2427700.0,8.5775,8.6878,8.5775,8.6527,2427700.0
2008-10-14 15:50:00,17.26,17.26,17.05,17.1,3215200.0,8.6527,8.6527,8.5475,8.5725,3215200.0
2008-10-15 09:30:00,17.29,17.29,16.75,16.8,2661900.0,8.6678,8.6678,8.3971,8.4221,2661900.0
2008-10-15 09:40:00,16.8,16.96,16.77,16.9,2781800.0,8.4221,8.5023,8.4071,8.4723,2781800.0
2008-10-15 09:50:00,16.91,17.05,16.84,17.0,3747200.0,8.4773,8.5475,8.4422,8.5224,3747200.0
2008-10-15 10:00:00,17.0,17.09,16.95,17.08,3518000.0,8.5224,8.5675,8.4973,8.5625,3518000.0
2008-10-15 10:10:00,17.08,17.18,16.97,16.98,1971400.0,8.5625,8.6126,8.5074,8.5124,1971400.0
2008-10-15 10:20:00,16.99,17.04,16.96,17.03,1616700.0,8.5174,8.5425,8.5023,8.5374,1616700.0
2008-10-15 10:30:00,17.04,17.15,17.02,17.05,1442000.0,8.5425,8.5976,8.5324,8.5475,1442000.0
2008-10-15 10:40:00,17.06,17.11,16.88,16.89,1528200.0,8.5525,8.5775,8.4622,8.4673,1528200.0
2008-10-15 10:50:00,16.89,16.92,16.8,16.83,1402800.0,8.4673,8.4823,8.4221,8.4372,1402800.0
2008-10-15 11:00:00,16.82,16.87,16.8,16.82,903700.0,8.4322,8.4572,8.4221,8.4322,903700.0
2008-10-15 11:10:00,16.83,16.89,16.81,16.81,1355500.0,8.4372,8.4673,8.4271,8.4271,1355500.0
2008-10-15 11:20:00,16.82,16.86,16.69,16.83,1455200.0,8.4322,8.4522,8.367,8.4372,1455200.0
2008-10-15 11:30:00,16.83,16.88,16.79,16.82,940500.0,8.4372,8.4622,8.4171,8.4322,940500.0
2008-10-15 11:40:00,16.81,16.85,16.79,16.83,812900.0,8.4271,8.4472,8.4171,8.4372,812900.0
2008-10-15 11:50:00,16.82,16.89,16.79,16.84,885700.0,8.4322,8.4673,8.4171,8.4422,885700.0
2008-10-15 12:00:00,16.83,16.88,16.77,16.81,869700.0,8.4372,8.4622,8.4071,8.4271,869700.0
2008-10-15 12:10:00,16.81,16.87,16.78,16.81,890600.0,8.4271,8.4572,8.4121,8.4271,890600.0
2008-10-15 12:20:00,16.8,16.83,16.71,16.75,777800.0,8.4221,8.4372,8.377,8.3971,777800.0
2008-10-15 12:30:00,16.76,16.87,16.75,16.86,647400.0,8.4021,8.4572,8.3971,8.4522,647400.0
2008-10-15 12:40:00,16.87,16.93,16.84,16.88,1034300.0,8.4572,8.4873,8.4422,8.4622,1034300.0
2008-10-15 12:50:00,16.88,16.95,16.84,16.87,866000.0,8.4622,8.4973,8.4422,8.4572,866000.0
2008-10-15 13:00:00,16.88,16.88,16.76,16.79,968000.0,8.4622,8.4622,8.4021,8.4171,968000.0
2008-10-15 13:10:00,16.8,16.84,16.68,16.7,1102000.0,8.4221,8.4422,8.362,8.372,1102000.0
2008-10-15 13:20:00,16.7,16.76,16.62,16.66,1149300.0,8.372,8.4021,8.3319,8.352,1149300.0
2008-10-15 13:30:00,16.66,16.68,16.41,16.54,1336400.0,8.352,8.362,8.2266,8.2918,1336400.0
2008-10-15 13:40:00,16.53,16.54,16.47,16.54,1350300.0,8.2868,8.2918,8.2567,8.2918,1350300.0
2008-10-15 13:50:00,16.53,16.55,16.4,16.47,1908900.0,8.2868,8.2968,8.2216,8.2567,1908900.0
2008-10-15 14:00:00,16.47,16.5,16.42,16.47,1681100.0,8.2567,8.2717,8.2316,8.2567,1681100.0
2008-10-15 14:10:00,16.47,16.49,16.37,16.43,1535400.0,8.2567,8.2667,8.2066,8.2366,1535400.0
2008-10-15 14:20:00,16.42,16.49,16.41,16.43,1110100.0,8.2316,8.2667,8.2266,8.2366,1110100.0
2008-10-15 14:30:00,16.43,16.44,16.37,16.42,1041600.0,8.2366,8.2417,8.2066,8.2316,1041600.0
2008-10-15 14:40:00,16.42,16.62,16.42,16.6,1301900.0,8.2316,8.3319,8.2316,8.3219,1301900.0
2008-10-15 14:50:00,16.59,16.64,16.53,16.54,1394100.0,8.3169,8.3419,8.2868,8.2918,1394100.0
2008-10-15 15:00:00,16.54,16.72,16.45,16.7,1877500.0,8.2918,8.382,8.2467,8.372,1877500.0
2008-10-15 15:10:00,16.72,16.8,16.62,16.66,2124400.0,8.382,8.4221,8.3319,8.352,2124400.0
2008-10-15 15:20:00,16.65,16.74,16.52,16.55,2260500.0,8.3469,8.3921,8.2818,8.2968,2260500.0
2008-10-15 15:30:00,16.55,16.61,16.45,16.45,2210900.0,8.2968,8.3269,8.2467,8.2467,2210900.0
2008-10-15 15:40:00,16.45,16.56,16.38,16.4,2728400.0,8.2467,8.3018,8.2116,8.2216,2728400.0
2008-10-15 15:50:00,16.4,16.41,16.16,16.23,5817600.0,8.2216,8.2266,8.1013,8.1364,5817600.0
2008-10-16 09:30:00,16.55,16.64,16.27,16.45,3129300.0,8.2968,8.3419,8.1564,8.2467,3129300.0
2008-10-16 09:40:00,16.45,16.62,16.33,16.48,2104600.0,8.2467,8.3319,8.1865,8.2617,2104600.0
2008-10-16 09:50:00,16.48,16.53,16.29,16.36,2014500.0,8.2617,8.2868,8.1665,8.2016,2014500.0
2008-10-16 10:00:00,16.36,16.47,16.2,16.42,2712600.0,8.2016,8.2567,8.1213,8.2316,2712600.0
2008-10-16 10:10:00,16.42,16.43,16.09,16.1,2309800.0,8.2316,8.2366,8.0662,8.0712,2309800.0
2008-10-16 10:20:00,16.1,16.23,16.02,16.04,1867300.0,8.0712,8.1364,8.0311,8.0411,1867300.0
2008-10-16 10:30:00,16.04,16.06,15.85,15.86,2152300.0,8.0411,8.0512,7.9459,7.9509,2152300.0
2008-10-16 10:40:00,15.86,15.92,15.78,15.92,2025900.0,7.9509,7.981,7.9108,7.981,2025900.0
2008-10-16 10:50:00,15.92,16.03,15.81,15.82,2149800.0,7.981,8.0361,7.9258,7.9308,2149800.0
2008-10-16 11:00:00,15.83,15.85,15.67,15.67,1660400.0,7.9359,7.9459,7.8556,7.8556,1660400.0
2008-10-16 11:10:00,15.68,15.78,15.61,15.73,1641100.0,7.8607,7.9108,7.8256,7.8857,1641100.0
2008-10-16 11:20:00,15.73,15.85,15.71,15.77,1187700.0,7.8857,7.9459,7.8757,7.9058,1187700.0
2008-10-16 11:30:00,15.77,16.05,15.77,15.95,1691400.0,7.9058,8.0461,7.9058,7.996,1691400.0
2008-10-16 11:40:00,15.96,16.06,15.9,16.0,1549200.0,8.001,8.0512,7.971,8.0211,1549200.0
2008-10-16 11:50:00,15.99,16.11,15.94,16.02,1483900.0,8.0161,8.0762,7.991,8.0311,1483900.0
2008-10-16 12:00:00,16.02,16.09,15.96,16.01,1461300.0,8.0311,8.0662,8.001,8.0261,1461300.0
2008-10-16 12:10:00,16.01,16.3,16.01,16.28,1816300.0,8.0261,8.1715,8.0261,8.1615,1816300.0
2008-10-16 12:20:00,16.28,16.49,16.27,16.3,1894800.0,8.1615,8.2667,8.1564,8.1715,1894800.0
2008-10-16 12:30:00,16.29,16.33,16.18,16.27,1372100.0,8.1665,8.1865,8.1113,8.1564,1372100.0
2008-10-16 12:40:00,16.28,16.34,16.15,16.29,1275800.0,8.1615,8.1915,8.0963,8.1665,1275800.0
2008-10-16 12:50:00,16.29,16.35,16.21,16.22,1650600.0,8.1665,8.1965,8.1264,8.1314,1650600.0
2008-10-16 13:00:00,16.22,16.33,16.18,16.25,1347200.0,8.1314,8.1865,8.1113,8.1464,1347200.0
2008-10-16 13:10:00,16.25,16.4,16.23,16.3,1585600.0,8.1464,8.2216,8.1364,8.1715,1585600.0
2008-10-16 13:20:00,16.3,16.41,16.24,16.24,1111500.0,8.1715,8.2266,8.1414,8.1414,1111500.0
2008-10-16 13:30:00,16.24,16.33,16.11,16.11,1321500.0,8.1414,8.1865,8.0762,8.0762,1321500.0
2008-10-16 13:40:00,16.12,16.28,16.1,16.22,1130300.0,8.0812,8.1615,8.0712,8.1314,1130300.0
2008-10-16 13:50:00,16.22,16.45,16.19,16.35,1213800.0,8.1314,8.2467,8.1163,8.1965,1213800.0
2008-10-16 14:00:00,16.36,16.37,16.23,16.23,1363700.0,8.2016,8.2066,8.1364,8.1364,1363700.0
2008-10-16 14:10:00,16.23,16.29,16.14,16.2,1148600.0,8.1364,8.1665,8.0913,8.1213,1148600.0
2008-10-16 14:20:00,16.21,16.27,16.12,16.2,911200.0,8.1264,8.1564,8.0812,8.1213,911200.0
2008-10-16 14:30:00,16.2,16.32,16.15,16.31,1057700.0,8.1213,8.1815,8.0963,8.1765,1057700.0
2008-10-16 14:40:00,16.31,16.46,16.26,16.45,1445400.0,8.1765,8.2517,8.1514,8.2467,1445400.0
2008-10-16 14:50:00,16.45,16.57,16.44,16.48,1797000.0,8.2467,8.3068,8.2417,8.2617,1797000.0
2008-10-16 15:00:00,16.48,16.75,16.43,16.75,1895600.0,8.2617,8.3971,8.2366,8.3971,1895600.0
2008-10-16 15:10:00,16.74,16.99,16.7,16.88,2986600.0,8.3921,8.5174,8.372,8.4622,2986600.0
2008-10-16 15:20:00,16.87,16.9,16.71,16.75,2391900.0,8.4572,8.4723,8.377,8.3971,2391900.0
2008-10-16 15:30:00,16.75,16.81,16.6,16.68,2778300.0,8.3971,8.4271,8.3219,8.362,2778300.0
2008-10-16 15:40:00,16.68,16.98,16.68,16.93,3594300.0,8.362,8.5124,8.362,8.4873,3594300.0
2008-10-16 15:50:00,16.93,16.96,16.8,16.86,5339000.0,8.4873,8.5023,8.4221,8.4522,5339000.0
2008-10-17 09:30:00,16.44,16.5,16.24,16.4,7631700.0,8.2417,8.2717,8.1414,8.2216,7631700.0
2008-10-17 09:40:00,16.4,16.66,16.38,16.6,2296200.0,8.2216,8.352,8.2116,8.3219,2296200.0
2008-10-17 09:50:00,16.61,16.75,16.6,16.71,2107700.0,8.3269,8.3971,8.3219,8.377,2107700.0
2008-10-17 10:00:00,16.71,16.87,16.69,16.7,1904400.0,8.377,8.4572,8.367,8.372,1904400.0
2008-10-17 10:10:00,16.69,16.77,16.61,16.76,1754700.0,8.367,8.4071,8.3269,8.4021,1754700.0
2008-10-17 10:20:00,16.76,16.79,16.63,16.74,1244500.0,8.4021,8.4171,8.3369,8.3921,1244500.0
2008-10-17 10:30:00,16.75,16.75,16.56,16.69,1357100.0,8.3971,8.3971,8.3018,8.367,1357100.0
2008-10-17 10:40:00,16.7,16.96,16.64,16.96,1498400.0,8.372,8.5023,8.3419,8.5023,1498400.0
2008-10-17 10:50:00,16.96,17.0,16.93,16.95,2470400.0,8.5023,8.5224,8.4873,8.4973,2470400.0
2008-10-17 11:00:00,16.96,17.1,16.93,17.08,1630400.0,8.5023,8.5725,8.4873,8.5625,1630400.0
2008-10-17 11:10:00,17.06,17.09,16.86,16.9,1283900.0,8.5525,8.5675,8.4522,8.4723,1283900.0
2008-10-17 11:20:00,16.87,16.94,16.81,16.88,1505400.0,8.4572,8.4923,8.4271,8.4622,1505400.0
2008-10-17 11:30:00,16.89,16.96,16.86,16.91,930100.0,8.4673,8.5023,8.4522,8.4773,930100.0
2008-10-17 11:40:00,16.9,16.96,16.87,16.93,693600.0,8.4723,8.5023,8.4572,8.4873,693600.0
2008-10-17 11:50:00,16.93,16.95,16.87,16.91,522800.0,8.4873,8.4973,8.4572,8.4773,522800.0
2008-10-17 12:00:00,16.9,16.99,16.86,16.98,846400.0,8.4723,8.5174,8.4522,8.5124,846400.0
2008-10-17 12:10:00,16.98,17.06,16.95,16.99,671500.0,8.5124,8.5525,8.4973,8.5174,671500.0
2008-10-17 12:20:00,17.0,17.13,16.97,17.12,1002700.0,8.5224,8.5876,8.5074,8.5826,1002700.0
2008-10-17 12:30:00,17.12,17.16,16.99,17.01,761400.0,8.5826,8.6026,8.5174,8.5274,761400.0
2008-10-17 12:40:00,17.01,17.16,17.01,17.15,804300.0,8.5274,8.6026,8.5274,8.5976,804300.0
2008-10-17 12:50:00,17.16,17.28,17.12,17.28,1369400.0,8.6026,8.6628,8.5826,8.6628,1369400.0
2008-10-17 13:00:00,17.27,17.38,17.24,17.29,1407300.0,8.6578,8.7129,8.6427,8.6678,1407300.0
2008-10-17 13:10:00,17.28,17.29,17.17,17.25,1482200.0,8.6628,8.6678,8.6076,8.6477,1482200.0
2008-10-17 13:20:00,17.25,17.41,17.24,17.41,1618000.0,8.6477,8.7279,8.6427,8.7279,1618000.0
2008-10-17 13:30:00,17.41,17.51,17.39,17.51,2098200.0,8.7279,8.7781,8.7179,8.7781,2098200.0
2008-10-17 13:40:00,17.51,17.52,17.42,17.49,1382700.0,8.7781,8.7831,8.733,8.768,1382700.0
2008-10-17 13:50:00,17.49,17.53,17.43,17.49,1601900.0,8.768,8.7881,8.738,8.768,1601900.0
2008-10-17 14:00:00,17.49,17.5,17.39,17.39,1516300.0,8.768,8.7731,8.7179,8.7179,1516300.0
2008-10-17 14:10:00,17.39,17.4,17.26,17.26,1287000.0,8.7179,8.7229,8.6527,8.6527,1287000.0
2008-10-17 14:20:00,17.27,17.3,17.14,17.25,1440900.0,8.6578,8.6728,8.5926,8.6477,1440900.0
2008-10-17 14:30:00,17.25,17.36,17.14,17.15,937300.0,8.6477,8.7029,8.5926,8.5976,937300.0
2008-10-17 14:40:00,17.15,17.24,17.03,17.18,1323100.0,8.5976,8.6427,8.5374,8.6126,1323100.0
2008-10-17 14:50:00,17.22,17.29,17.13,17.28,1429200.0,8.6327,8.6678,8.5876,8.6628,1429200.0
2008-10-17 15:00:00,17.28,17.37,17.2,17.28,1484900.0,8.6628,8.7079,8.6227,8.6628,1484900.0
2008-10-17 15:10:00,17.28,17.36,17.14,17.14,1929300.0,8.6628,8.7029,8.5926,8.5926,1929300.0
2008-10-17 15:20:00,17.14,17.25,17.0,17.22,2611900.0,8.5926,8.6477,8.5224,8.6327,2611900.0
2008-10-17 15:30:00,17.22,17.32,16.99,17.08,2339700.0,8.6327,8.6828,8.5174,8.5625,2339700.0
2008-10-17 15:40:00,17.08,17.15,16.97,16.98,2231700.0,8.5625,8.5976,8.5074,8.5124,2231700.0
2008-10-17 15:50:00,16.99,17.02,16.83,16.92,3400900.0,8.5174,8.5324,8.4372,8.4823,3400900.0
2008-10-20 09:30:00,17.25,17.3,17.01,17.1,2463500.0,8.6477,8.6728,8.5274,8.5725,2463500.0
2008-10-20 09:40:00,17.1,17.12,16.86,16.96,1875800.0,8.5725,8.5826,8.4522,8.5023,1875800.0
2008-10-20 09:50:00,16.97,17.34,16.92,17.33,1872900.0,8.5074,8.6928,8.4823,8.6878,1872900.0
2008-10-20 10:00:00,17.32,17.37,17.21,17.3,1742100.0,8.6828,8.7079,8.6277,8.6728,1742100.0
2008-10-20 10:10:00,17.3,17.42,17.12,17.16,1504300.0,8.6728,8.733,8.5826,8.6026,1504300.0
2008-10-20 10:20:00,17.16,17.22,17.07,17.17,985300.0,8.6026,8.6327,8.5575,8.6076,985300.0
2008-10-20 10:30:00,17.17,17.25,17.11,17.22,907600.0,8.6076,8.6477,8.5775,8.6327,907600.0
2008-10-20 10:40:00,17.22,17.34,17.19,17.24,891100.0,8.6327,8.6928,8.6177,8.6427,891100.0
2008-10-20 10:50:00,17.25,17.3,17.12,17.2,1318300.0,8.6477,8.6728,8.5826,8.6227,1318300.0
2008-10-20 11:00:00,17.2,17.23,17.09,17.09,1228800.0,8.6227,8.6377,8.5675,8.5675,1228800.0
2008-10-20 11:10:00,17.09,17.16,17.02,17.05,1737800.0,8.5675,8.6026,8.5324,8.5475,1737800.0
2008-10-20 11:20:00,17.05,17.2,17.02,17.2,1213900.0,8.5475,8.6227,8.5324,8.6227,1213900.0
2008-10-20 11:30:00,17.2,17.24,17.14,17.16,739700.0,8.6227,8.6427,8.5926,8.6026,739700.0
2008-10-20 11:40:00,17.17,17.35,17.15,17.3,904900.0,8.6076,8.6979,8.5976,8.6728,904900.0
2008-10-20 11:50:00,17.29,17.42,17.27,17.38,930800.0,8.6678,8.733,8.6578,8.7129,930800.0
2008-10-20 12:00:00,17.39,17.39,17.3,17.33,1056200.0,8.7179,8.7179,8.6728,8.6878,1056200.0
2008-10-20 12:10:00,17.33,17.45,17.31,17.42,1391400.0,8.6878,8.748,8.6778,8.733,1391400.0
2008-10-20 12:20:00,17.42,17.48,17.39,17.43,1027700.0,8.733,8.763,8.7179,8.738,1027700.0
2008-10-20 12:30:00,17.43,17.49,17.38,17.39,1236000.0,8.738,8.768,8.7129,8.7179,1236000.0
2008-10-20 12:40:00,17.39,17.42,17.35,17.37,934900.0,8.7179,8.733,8.6979,8.7079,934900.0
2008-10-20 12:50:00,17.37,17.37,17.28,17.35,850700.0,8.7079,8.7079,8.6628,8.6979,850700.0
2008-10-20 13:00:00,17.36,17.36,17.24,17.27,1007300.0,8.7029,8.7029,8.6427,8.6578,1007300.0
2008-10-20 13:10:00,17.27,17.34,17.24,17.3,827500.0,8.6578,8.6928,8.6427,8.6728,827500.0
2008-10-20 13:20:00,17.31,17.35,17.28,17.32,623300.0,8.6778,8.6979,8.6628,8.6828,623300.0
2008-10-20 13:30:00,17.31,17.37,17.25,17.3,1283200.0,8.6778,8.7079,8.6477,8.6728,1283200.0
2008-10-20 13:40:00,17.3,17.31,17.25,17.27,884700.0,8.6728,8.6778,8.6477,8.6578,884700.0
2008-10-20 13:50:00,17.28,17.29,17.22,17.23,995100.0,8.6628,8.6678,8.6327,8.6377,995100.0
2008-10-20 14:00:00,17.22,17.31,17.22,17.28,1587300.0,8.6327,8.6778,8.6327,8.6628,1587300.0
2008-10-20 14:10:00,17.27,17.31,17.2,17.24,1200300.0,8.6578,8.6778,8.6227,8.6427,1200300.0
2008-10-20 14:20:00,17.23,17.26,17.15,17.2,843500.0,8.6377,8.6527,8.5976,8.6227,843500.0
2008-10-20 14:30:00,17.2,17.25,17.15,17.22,796800.0,8.6227,8.6477,8.5976,8.6327,796800.0
2008-10-20 14:40:00,17.22,17.3,17.2,17.24,809900.0,8.6327,8.6728,8.6227,8.6427,809900.0
2008-10-20 14:50:00,17.23,17.25,17.17,17.24,557600.0,8.6377,8.6477,8.6076,8.6427,557600.0
2008-10-20 15:00:00,17.25,17.31,17.16,17.22,1412700.0,8.6477,8.6778,8.6026,8.6327,1412700.0
2008-10-20 15:10:00,17.22,17.28,17.19,17.25,1171200.0,8.6327,8.6628,8.6177,8.6477,1171200.0
2008-10-20 15:20:00,17.26,17.27,17.18,17.23,1255700.0,8.6527,8.6578,8.6126,8.6377,1255700.0
2008-10-20 15:30:00,17.24,17.39,17.18,17.36,2216900.0,8.6427,8.7179,8.6126,8.7029,2216900.0
2008-10-20 15:40:00,17.35,17.39,17.2,17.2,2113800.0,8.6979,8.7179,8.6227,8.6227,2113800.0
2008-10-20 15:50:00,17.2,17.33,17.2,17.3,3543700.0,8.6227,8.6878,8.6227,8.6728,3543700.0
2008-10-21 09:30:00,17.67,17.83,17.55,17.82,3477200.0,8.8583,8.9385,8.7981,8.9335,3477200.0
2008-10-21 09:40:00,17.83,17.95,17.7,17.79,4787300.0,8.9385,8.9987,8.8733,8.9184,4787300.0
2008-10-21 09:50:00,17.79,17.8,17.7,17.75,2509700.0,8.9184,8.9235,8.8733,8.8984,2509700.0
2008-10-21 10:00:00,17.75,17.76,17.61,17.68,2486900.0,8.8984,8.9034,8.8282,8.8633,2486900.0
2008-10-21 10:10:00,17.68,17.79,17.66,17.75,2355400.0,8.8633,8.9184,8.8533,8.8984,2355400.0
2008-10-21 10:20:00,17.76,17.79,17.72,17.73,3059900.0,8.9034,8.9184,8.8833,8.8884,3059900.0
2008-10-21 10:30:00,17.74,17.79,17.72,17.77,1748500.0,8.8934,8.9184,8.8833,8.9084,1748500.0
2008-10-21 10:40:00,17.79,17.81,17.75,17.78,1938300.0,8.9184,8.9285,8.8984,8.9134,1938300.0
2008-10-21 10:50:00,17.78,17.79,17.7,17.74,2014000.0,8.9134,8.9184,8.8733,8.8934,2014000.0
2008-10-21 11:00:00,17.74,17.82,17.72,17.76,1900800.0,8.8934,8.9335,8.8833,8.9034,1900800.0
2008-10-21 11:10:00,17.76,17.8,17.74,17.77,1065300.0,8.9034,8.9235,8.8934,8.9084,1065300.0
2008-10-21 11:20:00,17.76,17.78,17.65,17.69,1160300.0,8.9034,8.9134,8.8483,8.8683,1160300.0
2008-10-21 11:30:00,17.69,17.76,17.66,17.75,1076300.0,8.8683,8.9034,8.8533,8.8984,1076300.0
2008-10-21 11:40:00,17.75,17.75,17.68,17.75,1957000.0,8.8984,8.8984,8.8633,8.8984,1957000.0
2008-10-21 11:50:00,17.75,17.75,17.6,17.6,1525700.0,8.8984,8.8984,8.8232,8.8232,1525700.0
2008-10-21 12:00:00,17.61,17.64,17.53,17.63,1230500.0,8.8282,8.8432,8.7881,8.8382,1230500.0
2008-10-21 12:10:00,17.63,17.65,17.51,17.52,1328300.0,8.8382,8.8483,8.7781,8.7831,1328300.0
2008-10-21 12:20:00,17.52,17.58,17.5,17.51,823500.0,8.7831,8.8132,8.7731,8.7781,823500.0
2008-10-21 12:30:00,17.51,17.58,17.51,17.57,766000.0,8.7781,8.8132,8.7781,8.8082,766000.0
2008-10-21 12:40:00,17.57,17.58,17.5,17.52,534000.0,8.8082,8.8132,8.7731,8.7831,534000.0
2008-10-21 12:50:00,17.51,17.52,17.32,17.32,1224900.0,8.7781,8.7831,8.6828,8.6828,1224900.0
2008-10-21 13:00:00,17.32,17.45,17.32,17.43,902900.0,8.6828,8.748,8.6828,8.738,902900.0
2008-10-21 13:10:00,17.43,17.45,17.4,17.4,544500.0,8.738,8.748,8.7229,8.7229,544500.0
2008-10-21 13:20:00,17.41,17.51,17.4,17.48,1219500.0,8.7279,8.7781,8.7229,8.763,1219500.0
2008-10-21 13:30:00,17.47,17.51,17.43,17.5,823400.0,8.758,8.7781,8.738,8.7731,823400.0
2008-10-21 13:40:00,17.5,17.5,17.42,17.45,825200.0,8.7731,8.7731,8.733,8.748,825200.0
2008-10-21 13:50:00,17.45,17.49,17.41,17.49,581100.0,8.748,8.768,8.7279,8.768,581100.0
2008-10-21 14:00:00,17.48,17.51,17.46,17.49,1080000.0,8.763,8.7781,8.753,8.768,1080000.0
2008-10-21 14:10:00,17.49,17.63,17.48,17.58,1340900.0,8.768,8.8382,8.763,8.8132,1340900.0
2008-10-21 14:20:00,17.58,17.69,17.57,17.69,1170300.0,8.8132,8.8683,8.8082,8.8683,1170300.0
2008-10-21 14:30:00,17.68,17.75,17.68,17.75,1324600.0,8.8633,8.8984,8.8633,8.8984,1324600.0
2008-10-21 14:40:00,17.74,17.81,17.73,17.77,1437300.0,8.8934,8.9285,8.8884,8.9084,1437300.0
2008-10-21 14:50:00,17.76,17.79,17.72,17.76,1225200.0,8.9034,8.9184,8.8833,8.9034,1225200.0
2008-10-21 15:00:00,17.76,17.87,17.72,17.75,1710100.0,8.9034,8.9585,8.8833,8.8984,1710100.0
2008-10-21 15:10:00,17.74,17.8,17.72,17.73,1512800.0,8.8934,8.9235,8.8833,8.8884,1512800.0
2008-10-21 15:20:00,17.72,17.77,17.6,17.6,1982700.0,8.8833,8.9084,8.8232,8.8232,1982700.0
2008-10-21 15:30:00,17.61,17.64,17.52,17.58,1698200.0,8.8282,8.8432,8.7831,8.8132,1698200.0
2008-10-21 15:40:00,17.58,17.62,17.4,17.44,3236100.0,8.8132,8.8332,8.7229,8.743,3236100.0
2008-10-21 15:50:00,17.44,17.55,17.33,17.34,3745400.0,8.743,8.7981,8.6878,8.6928,3745400.0
2008-10-22 09:30:00,17.05,17.25,16.9,16.95,2976300.0,8.5475,8.6477,8.4723,8.4973,2976300.0
2008-10-22 09:40:00,16.95,17.05,16.92,16.93,2497300.0,8.4973,8.5475,8.4823,8.4873,2497300.0
2008-10-22 09:50:00,16.93,16.94,16.79,16.9,3383500.0,8.4873,8.4923,8.4171,8.4723,3383500.0
2008-10-22 10:00:00,16.9,16.96,16.73,16.82,2343600.0,8.4723,8.5023,8.387,8.4322,2343600.0
2008-10-22 10:10:00,16.82,16.99,16.81,16.95,1454500.0,8.4322,8.5174,8.4271,8.4973,1454500.0
2008-10-22 10:20:00,16.96,17.05,16.8,16.93,2025700.0,8.5023,8.5475,8.4221,8.4873,2025700.0
2008-10-22 10:30:00,16.92,17.05,16.9,17.03,1334500.0,8.4823,8.5475,8.4723,8.5374,1334500.0
2008-10-22 10:40:00,17.02,17.14,16.89,17.09,2090900.0,8.5324,8.5926,8.4673,8.5675,2090900.0
2008-10-22 10:50:00,17.09,17.18,17.0,17.1,1489900.0,8.5675,8.6126,8.5224,8.5725,1489900.0
2008-10-22 11:00:00,17.1,17.1,16.99,17.0,1102800.0,8.5725,8.5725,8.5174,8.5224,1102800.0
2008-10-22 11:10:00,17.0,17.07,16.96,17.02,947400.0,8.5224,8.5575,8.5023,8.5324,947400.0
2008-10-22 11:20:00,17.02,17.03,16.9,16.94,1028400.0,8.5324,8.5374,8.4723,8.4923,1028400.0
2008-10-22 11:30:00,16.94,17.03,16.88,16.94,829000.0,8.4923,8.5374,8.4622,8.4923,829000.0
2008-10-22 11:40:00,16.95,17.08,16.9,17.02,764100.0,8.4973,8.5625,8.4723,8.5324,764100.0
2008-10-22 11:50:00,17.03,17.08,17.0,17.05,585500.0,8.5374,8.5625,8.5224,8.5475,585500.0
2008-10-22 12:00:00,17.04,17.1,16.96,17.08,1076300.0,8.5425,8.5725,8.5023,8.5625,1076300.0
2008-10-22 12:10:00,17.09,17.09,17.02,17.08,689200.0,8.5675,8.5675,8.5324,8.5625,689200.0
2008-10-22 12:20:00,17.07,17.26,17.07,17.18,820400.0,8.5575,8.6527,8.5575,8.6126,820400.0
2008-10-22 12:30:00,17.17,17.23,17.14,17.19,825300.0,8.6076,8.6377,8.5926,8.6177,825300.0
2008-10-22 12:40:00,17.19,17.19,17.1,17.13,542900.0,8.6177,8.6177,8.5725,8.5876,542900.0
2008-10-22 12:50:00,17.12,17.16,17.08,17.1,578900.0,8.5826,8.6026,8.5625,8.5725,578900.0
2008-10-22 13:00:00,17.1,17.11,17.01,17.02,886200.0,8.5725,8.5775,8.5274,8.5324,886200.0
2008-10-22 13:10:00,17.02,17.03,16.9,16.99,1109200.0,8.5324,8.5374,8.4723,8.5174,1109200.0
2008-10-22 13:20:00,16.99,17.0,16.87,16.95,916700.0,8.5174,8.5224,8.4572,8.4973,916700.0
2008-10-22 13:30:00,16.95,17.05,16.81,16.88,1865300.0,8.4973,8.5475,8.4271,8.4622,1865300.0
2008-10-22 13:40:00,16.88,17.07,16.88,17.07,1029800.0,8.4622,8.5575,8.4622,8.5575,1029800.0
2008-10-22 13:50:00,17.06,17.11,17.0,17.07,956000.0,8.5525,8.5775,8.5224,8.5575,956000.0
2008-10-22 14:00:00,17.08,17.1,16.99,17.0,995400.0,8.5625,8.5725,8.5174,8.5224,995400.0
2008-10-22 14:10:00,17.0,17.04,16.97,17.0,689800.0,8.5224,8.5425,8.5074,8.5224,689800.0
2008-10-22 14:20:00,17.0,17.2,16.98,17.19,1622700.0,8.5224,8.6227,8.5124,8.6177,1622700.0
2008-10-22 14:30:00,17.19,17.2,17.01,17.05,957600.0,8.6177,8.6227,8.5274,8.5475,957600.0
2008-10-22 14:40:00,17.04,17.05,16.94,17.0,1444700.0,8.5425,8.5475,8.4923,8.5224,1444700.0
2008-10-22 14:50:00,17.0,17.04,16.86,17.01,1148100.0,8.5224,8.5425,8.4522,8.5274,1148100.0
2008-10-22 15:00:00,17.02,17.04,16.93,16.95,1045500.0,8.5324,8.5425,8.4873,8.4973,1045500.0
2008-10-22 15:10:00,16.95,16.97,16.82,16.86,1749100.0,8.4973,8.5074,8.4322,8.4522,1749100.0
2008-10-22 15:20:00,16.86,16.96,16.85,16.87,2380900.0,8.4522,8.5023,8.4472,8.4572,2380900.0
2008-10-22 15:30:00,16.87,16.89,16.65,16.68,3978800.0,8.4572,8.4673,8.3469,8.362,3978800.0
2008-10-22 15:40:00,16.68,16.8,16.5,16.69,4844500.0,8.362,8.4221,8.2717,8.367,4844500.0
2008-10-22 15:50:00,16.69,16.95,16.6,16.93,5779500.0,8.367,8.4973,8.3219,8.4873,5779500.0
2008-10-23 09:30:00,16.89,17.0,16.83,16.98,1873100.0,8.4673,8.5224,8.4372,8.5124,1873100.0
2008-10-23 09:40:00,16.98,17.08,16.63,16.65,1654600.0,8.5124,8.5625,8.3369,8.3469,1654600.0
2008-10-23 09:50:00,16.65,16.79,16.55,16.78,1373700.0,8.3469,8.4171,8.2968,8.4121,1373700.0
2008-10-23 10:00:00,16.77,16.94,16.7,16.85,1650300.0,8.4071,8.4923,8.372,8.4472,1650300.0
2008-10-23 10:10:00,16.86,16.94,16.77,16.93,1744200.0,8.4522,8.4923,8.4071,8.4873,1744200.0
2008-10-23 10:20:00,16.93,16.96,16.81,16.87,1295500.0,8.4873,8.5023,8.4271,8.4572,1295500.0
2008-10-23 10:30:00,16.87,16.95,16.83,16.92,1292000.0,8.4572,8.4973,8.4372,8.4823,1292000.0
2008-10-23 10:40:00,16.92,17.13,16.91,17.02,2811400.0,8.4823,8.5876,8.4773,8.5324,2811400.0
2008-10-23 10:50:00,17.02,17.23,17.02,17.19,1834500.0,8.5324,8.6377,8.5324,8.6177,1834500.0
2008-10-23 11:00:00,17.2,17.25,17.06,17.15,1511600.0,8.6227,8.6477,8.5525,8.5976,1511600.0
2008-10-23 11:10:00,17.16,17.23,17.12,17.18,1690500.0,8.6026,8.6377,8.5826,8.6126,1690500.0
2008-10-23 11:20:00,17.18,17.23,17.15,17.2,1167700.0,8.6126,8.6377,8.5976,8.6227,1167700.0
2008-10-23 11:30:00,17.2,17.22,17.16,17.21,1153300.0,8.6227,8.6327,8.6026,8.6277,1153300.0
2008-10-23 11:40:00,17.2,17.22,17.11,17.17,1499200.0,8.6227,8.6327,8.5775,8.6076,1499200.0
2008-10-23 11:50:00,17.17,17.25,17.17,17.22,1063700.0,8.6076,8.6477,8.6076,8.6327,1063700.0
2008-10-23 12:00:00,17.22,17.23,17.0,17.03,1213200.0,8.6327,8.6377,8.5224,8.5374,1213200.0
2008-10-23 12:10:00,17.03,17.13,16.88,16.88,1218200.0,8.5374,8.5876,8.4622,8.4622,1218200.0
2008-10-23 12:20:00,16.88,16.89,16.73,16.76,1004100.0,8.4622,8.4673,8.387,8.4021,1004100.0
2008-10-23 12:30:00,16.76,16.8,16.66,16.7,1118100.0,8.4021,8.4221,8.352,8.372,1118100.0
2008-10-23 12:40:00,16.7,16.77,16.62,16.68,1212100.0,8.372,8.4071,8.3319,8.362,1212100.0
2008-10-23 12:50:00,16.68,16.75,16.54,16.56,1175500.0,8.362,8.3971,8.2918,8.3018,1175500.0
2008-10-23 13:00:00,16.55,16.66,16.54,16.62,1104000.0,8.2968,8.352,8.2918,8.3319,1104000.0
2008-10-23 13:10:00,16.64,16.7,16.57,16.62,1530100.0,8.3419,8.372,8.3068,8.3319,1530100.0
2008-10-23 13:20:00,16.62,16.63,16.5,16.5,1258200.0,8.3319,8.3369,8.2717,8.2717,1258200.0
2008-10-23 13:30:00,16.5,16.57,16.4,16.52,1727700.0,8.2717,8.3068,8.2216,8.2818,1727700.0
2008-10-23 13:40:00,16.53,16.66,16.51,16.52,1292900.0,8.2868,8.352,8.2768,8.2818,1292900.0
2008-10-23 13:50:00,16.52,16.57,16.46,16.51,895400.0,8.2818,8.3068,8.2517,8.2768,895400.0
2008-10-23 14:00:00,16.5,16.51,16.27,16.34,1143300.0,8.2717,8.2768,8.1564,8.1915,1143300.0
2008-10-23 14:10:00,16.35,16.37,16.2,16.21,1209200.0,8.1965,8.2066,8.1213,8.1264,1209200.0
2008-10-23 14:20:00,16.21,16.32,16.1,16.27,1446000.0,8.1264,8.1815,8.0712,8.1564,1446000.0
2008-10-23 14:30:00,16.27,16.53,16.19,16.53,1735200.0,8.1564,8.2868,8.1163,8.2868,1735200.0
2008-10-23 14:40:00,16.54,16.56,16.27,16.28,1431400.0,8.2918,8.3018,8.1564,8.1615,1431400.0
2008-10-23 14:50:00,16.3,16.4,16.16,16.32,1357400.0,8.1715,8.2216,8.1013,8.1815,1357400.0
2008-10-23 15:00:00,16.31,16.75,16.21,16.73,1740000.0,8.1765,8.3971,8.1264,8.387,1740000.0
2008-10-23 15:10:00,16.73,16.84,16.54,16.57,2034400.0,8.387,8.4422,8.2918,8.3068,2034400.0
2008-10-23 15:20:00,16.57,16.75,16.55,16.68,1883600.0,8.3068,8.3971,8.2968,8.362,1883600.0
2008-10-23 15:30:00,16.68,16.7,16.41,16.5,1854800.0,8.362,8.372,8.2266,8.2717,1854800.0
2008-10-23 15:40:00,16.5,17.15,16.48,17.13,3711600.0,8.2717,8.5976,8.2617,8.5876,3711600.0
2008-10-23 15:50:00,17.13,17.15,16.88,17.08,4302200.0,8.5876,8.5976,8.4622,8.5625,4302200.0
2008-10-24 09:30:00,15.7,16.5,15.68,16.45,2480400.0,7.8707,8.2717,7.8607,8.2467,2480400.0
2008-10-24 09:40:00,16.45,16.64,16.35,16.64,2248700.0,8.2467,8.3419,8.1965,8.3419,2248700.0
2008-10-24 09:50:00,16.63,16.76,16.53,16.67,2498400.0,8.3369,8.4021,8.2868,8.357,2498400.0
2008-10-24 10:00:00,16.67,16.83,16.6,16.61,2374100.0,8.357,8.4372,8.3219,8.3269,2374100.0
2008-10-24 10:10:00,16.61,16.7,16.5,16.64,1892600.0,8.3269,8.372,8.2717,8.3419,1892600.0
2008-10-24 10:20:00,16.64,16.68,16.26,16.33,2390700.0,8.3419,8.362,8.1514,8.1865,2390700.0
2008-10-24 10:30:00,16.33,16.5,16.32,16.38,1390800.0,8.1865,8.2717,8.1815,8.2116,1390800.0
2008-10-24 10:40:00,16.37,16.57,16.27,16.52,1937300.0,8.2066,8.3068,8.1564,8.2818,1937300.0
2008-10-24 10:50:00,16.52,16.61,16.44,16.52,1387100.0,8.2818,8.3269,8.2417,8.2818,1387100.0
2008-10-24 11:00:00,16.52,16.6,16.47,16.5,1023500.0,8.2818,8.3219,8.2567,8.2717,1023500.0
2008-10-24 11:10:00,16.51,16.55,16.41,16.55,950500.0,8.2768,8.2968,8.2266,8.2968,950500.0
2008-10-24 11:20:00,16.54,16.79,16.53,16.65,1431000.0,8.2918,8.4171,8.2868,8.3469,1431000.0
2008-10-24 11:30:00,16.66,16.84,16.56,16.84,1041300.0,8.352,8.4422,8.3018,8.4422,1041300.0
2008-10-24 11:40:00,16.84,16.85,16.67,16.74,769100.0,8.4422,8.4472,8.357,8.3921,769100.0
2008-10-24 11:50:00,16.74,16.76,16.64,16.68,668800.0,8.3921,8.4021,8.3419,8.362,668800.0
2008-10-24 12:00:00,16.67,16.74,16.57,16.7,809700.0,8.357,8.3921,8.3068,8.372,809700.0
2008-10-24 12:10:00,16.71,16.77,16.63,16.67,816800.0,8.377,8.4071,8.3369,8.357,816800.0
2008-10-24 12:20:00,16.67,16.75,16.51,16.52,872400.0,8.357,8.3971,8.2768,8.2818,872400.0
2008-10-24 12:30:00,16.52,16.61,16.5,16.55,1112000.0,8.2818,8.3269,8.2717,8.2968,1112000.0
2008-10-24 12:40:00,16.55,16.67,16.54,16.62,855600.0,8.2968,8.357,8.2918,8.3319,855600.0
2008-10-24 12:50:00,16.62,16.72,16.6,16.69,723700.0,8.3319,8.382,8.3219,8.367,723700.0
2008-10-24 13:00:00,16.69,16.79,16.69,16.76,807900.0,8.367,8.4171,8.367,8.4021,807900.0
2008-10-24 13:10:00,16.76,16.92,16.71,16.85,1228200.0,8.4021,8.4823,8.377,8.4472,1228200.0
2008-10-24 13:20:00,16.85,16.9,16.7,16.7,1104100.0,8.4472,8.4723,8.372,8.372,1104100.0
2008-10-24 13:30:00,16.71,16.75,16.52,16.55,1625400.0,8.377,8.3971,8.2818,8.2968,1625400.0
2008-10-24 13:40:00,16.55,16.56,16.43,16.43,1173000.0,8.2968,8.3018,8.2366,8.2366,1173000.0
2008-10-24 13:50:00,16.43,16.58,16.4,16.4,998300.0,8.2366,8.3118,8.2216,8.2216,998300.0
2008-10-24 14:00:00,16.4,16.47,16.33,16.44,1708000.0,8.2216,8.2567,8.1865,8.2417,1708000.0
2008-10-24 14:10:00,16.44,16.61,16.43,16.61,1319800.0,8.2417,8.3269,8.2366,8.3269,1319800.0
2008-10-24 14:20:00,16.6,16.6,16.46,16.54,981600.0,8.3219,8.3219,8.2517,8.2918,981600.0
2008-10-24 14:30:00,16.55,16.69,16.53,16.64,1681800.0,8.2968,8.367,8.2868,8.3419,1681800.0
2008-10-24 14:40:00,16.65,16.77,16.56,16.59,1253200.0,8.3469,8.4071,8.3018,8.3169,1253200.0
2008-10-24 14:50:00,16.6,16.88,16.58,16.83,1255600.0,8.3219,8.4622,8.3118,8.4372,1255600.0
2008-10-24 15:00:00,16.83,17.03,16.74,16.78,3051500.0,8.4372,8.5374,8.3921,8.4121,3051500.0
2008-10-24 15:10:00,16.78,16.92,16.67,16.67,2020800.0,8.4121,8.4823,8.357,8.357,2020800.0
2008-10-24 15:20:00,16.67,16.9,16.63,16.82,2008900.0,8.357,8.4723,8.3369,8.4322,2008900.0
2008-10-24 15:30:00,16.82,16.82,16.61,16.66,2149900.0,8.4322,8.4322,8.3269,8.352,2149900.0
2008-10-24 15:40:00,16.66,16.87,16.66,16.84,2160400.0,8.352,8.4572,8.352,8.4422,2160400.0
2008-10-24 15:50:00,16.82,16.9,16.5,16.56,3789900.0,8.4322,8.4723,8.2717,8.3018,3789900.0
2008-10-27 09:30:00,16.3,16.31,16.04,16.2,2670300.0,8.1715,8.1765,8.0411,8.1213,2670300.0
2008-10-27 09:40:00,16.2,16.33,16.13,16.18,1737700.0,8.1213,8.1865,8.0863,8.1113,1737700.0
2008-10-27 09:50:00,16.18,16.28,16.15,16.22,1557500.0,8.1113,8.1615,8.0963,8.1314,1557500.0
2008-10-27 10:00:00,16.22,16.5,16.2,16.4,1880900.0,8.1314,8.2717,8.1213,8.2216,1880900.0
2008-10-27 10:10:00,16.4,16.45,16.31,16.34,1529300.0,8.2216,8.2467,8.1765,8.1915,1529300.0
2008-10-27 10:20:00,16.34,16.42,16.28,16.35,1416900.0,8.1915,8.2316,8.1615,8.1965,1416900.0
2008-10-27 10:30:00,16.35,16.4,16.22,16.32,1125600.0,8.1965,8.2216,8.1314,8.1815,1125600.0
2008-10-27 10:40:00,16.32,16.39,16.21,16.39,921300.0,8.1815,8.2166,8.1264,8.2166,921300.0
2008-10-27 10:50:00,16.38,16.46,16.36,16.45,1562400.0,8.2116,8.2517,8.2016,8.2467,1562400.0
2008-10-27 11:00:00,16.45,16.58,16.42,16.56,1230700.0,8.2467,8.3118,8.2316,8.3018,1230700.0
2008-10-27 11:10:00,16.56,16.67,16.5,16.64,1785900.0,8.3018,8.357,8.2717,8.3419,1785900.0
2008-10-27 11:20:00,16.65,16.65,16.52,16.59,1433900.0,8.3469,8.3469,8.2818,8.3169,1433900.0
2008-10-27 11:30:00,16.59,16.61,16.47,16.47,1047100.0,8.3169,8.3269,8.2567,8.2567,1047100.0
2008-10-27 11:40:00,16.47,16.56,16.41,16.5,808300.0,8.2567,8.3018,8.2266,8.2717,808300.0
2008-10-27 11:50:00,16.5,16.53,16.43,16.52,994200.0,8.2717,8.2868,8.2366,8.2818,994200.0
2008-10-27 12:00:00,16.53,16.84,16.52,16.81,2002100.0,8.2868,8.4422,8.2818,8.4271,2002100.0
2008-10-27 12:10:00,16.81,16.88,16.73,16.78,1392300.0,8.4271,8.4622,8.387,8.4121,1392300.0
2008-10-27 12:20:00,16.79,16.87,16.78,16.81,1297700.0,8.4171,8.4572,8.4121,8.4271,1297700.0
2008-10-27 12:30:00,16.81,16.87,16.77,16.83,1182700.0,8.4271,8.4572,8.4071,8.4372,1182700.0
2008-10-27 12:40:00,16.83,16.95,16.8,16.9,2195700.0,8.4372,8.4973,8.4221,8.4723,2195700.0
2008-10-27 12:50:00,16.9,17.09,16.89,17.07,1332300.0,8.4723,8.5675,8.4673,8.5575,1332300.0
2008-10-27 13:00:00,17.07,17.19,17.02,17.06,2219200.0,8.5575,8.6177,8.5324,8.5525,2219200.0
2008-10-27 13:10:00,17.06,17.13,17.02,17.12,1062000.0,8.5525,8.5876,8.5324,8.5826,1062000.0
2008-10-27 13:20:00,17.12,17.2,17.07,17.2,1139900.0,8.5826,8.6227,8.5575,8.6227,1139900.0
2008-10-27 13:30:00,17.19,17.23,17.14,17.16,1115700.0,8.6177,8.6377,8.5926,8.6026,1115700.0
2008-10-27 13:40:00,17.17,17.24,16.75,17.16,1397700.0,8.6076,8.6427,8.3971,8.6026,1397700.0
2008-10-27 13:50:00,17.17,17.17,16.93,17.1,1025400.0,8.6076,8.6076,8.4873,8.5725,1025400.0
2008-10-27 14:00:00,17.11,17.13,17.02,17.09,827200.0,8.5775,8.5876,8.5324,8.5675,827200.0
2008-10-27 14:10:00,17.1,17.1,16.92,16.95,836700.0,8.5725,8.5725,8.4823,8.4973,836700.0
2008-10-27 14:20:00,16.95,17.0,16.87,16.87,919500.0,8.4973,8.5224,8.4572,8.4572,919500.0
2008-10-27 14:30:00,16.87,16.87,16.77,16.84,1445000.0,8.4572,8.4572,8.4071,8.4422,1445000.0
2008-10-27 14:40:00,16.84,16.85,16.76,16.76,1467900.0,8.4422,8.4472,8.4021,8.4021,1467900.0
2008-10-27 14:50:00,16.76,16.78,16.62,16.63,2102400.0,8.4021,8.4121,8.3319,8.3369,2102400.0
2008-10-27 15:00:00,16.63,16.74,16.62,16.71,1271600.0,8.3369,8.3921,8.3319,8.377,1271600.0
2008-10-27 15:10:00,16.71,16.84,16.68,16.75,1818700.0,8.377,8.4422,8.362,8.3971,1818700.0
2008-10-27 15:20:00,16.75,16.82,16.68,16.82,2034900.0,8.3971,8.4322,8.362,8.4322,2034900.0
2008-10-27 15:30:00,16.83,16.87,16.7,16.8,2188500.0,8.4372,8.4572,8.372,8.4221,2188500.0
2008-10-27 15:40:00,16.8,16.8,16.65,16.76,1565200.0,8.4221,8.4221,8.3469,8.4021,1565200.0
2008-10-27 15:50:00,16.76,16.78,16.35,16.38,3760900.0,8.4021,8.4121,8.1965,8.2116,3760900.0
2008-10-28 09:30:00,16.77,16.8,16.58,16.65,2293200.0,8.4071,8.4221,8.3118,8.3469,2293200.0
2008-10-28 09:40:00,16.66,16.76,16.63,16.71,1783300.0,8.352,8.4021,8.3369,8.377,1783300.0
2008-10-28 09:50:00,16.71,16.77,16.63,16.7,1667400.0,8.377,8.4071,8.3369,8.372,1667400.0
2008-10-28 10:00:00,16.69,16.7,16.4,16.45,2400500.0,8.367,8.372,8.2216,8.2467,2400500.0
2008-10-28 10:10:00,16.45,16.47,16.33,16.34,2154400.0,8.2467,8.2567,8.1865,8.1915,2154400.0
2008-10-28 10:20:00,16.35,16.54,16.33,16.42,1580300.0,8.1965,8.2918,8.1865,8.2316,1580300.0
2008-10-28 10:30:00,16.43,16.49,16.31,16.31,1325900.0,8.2366,8.2667,8.1765,8.1765,1325900.0
2008-10-28 10:40:00,16.31,16.37,16.26,16.33,1056600.0,8.1765,8.2066,8.1514,8.1865,1056600.0
2008-10-28 10:50:00,16.33,16.36,16.1,16.19,1812200.0,8.1865,8.2016,8.0712,8.1163,1812200.0
2008-10-28 11:00:00,16.19,16.25,16.14,16.15,1487400.0,8.1163,8.1464,8.0913,8.0963,1487400.0
2008-10-28 11:10:00,16.15,16.27,16.12,16.25,1051500.0,8.0963,8.1564,8.0812,8.1464,1051500.0
2008-10-28 11:20:00,16.24,16.26,16.19,16.24,820900.0,8.1414,8.1514,8.1163,8.1414,820900.0
2008-10-28 11:30:00,16.24,16.38,16.23,16.37,1881100.0,8.1414,8.2116,8.1364,8.2066,1881100.0
2008-10-28 11:40:00,16.36,16.42,16.29,16.32,1399200.0,8.2016,8.2316,8.1665,8.1815,1399200.0
2008-10-28 11:50:00,16.32,16.38,16.27,16.34,1059300.0,8.1815,8.2116,8.1564,8.1915,1059300.0
2008-10-28 12:00:00,16.34,16.39,16.29,16.39,713000.0,8.1915,8.2166,8.1665,8.2166,713000.0
2008-10-28 12:10:00,16.39,16.48,16.38,16.46,1344300.0,8.2166,8.2617,8.2116,8.2517,1344300.0
2008-10-28 12:20:00,16.46,16.49,16.4,16.45,905200.0,8.2517,8.2667,8.2216,8.2467,905200.0
2008-10-28 12:30:00,16.45,16.52,16.41,16.5,1020100.0,8.2467,8.2818,8.2266,8.2717,1020100.0
2008-10-28 12:40:00,16.5,16.67,16.5,16.66,1463300.0,8.2717,8.357,8.2717,8.352,1463300.0
2008-10-28 12:50:00,16.66,16.76,16.62,16.75,1407400.0,8.352,8.4021,8.3319,8.3971,1407400.0
2008-10-28 13:00:00,16.75,16.81,16.72,16.81,2010800.0,8.3971,8.4271,8.382,8.4271,2010800.0
2008-10-28 13:10:00,16.81,16.89,16.8,16.84,1523500.0,8.4271,8.4673,8.4221,8.4422,1523500.0
2008-10-28 13:20:00,16.84,16.93,16.83,16.92,1143100.0,8.4422,8.4873,8.4372,8.4823,1143100.0
2008-10-28 13:30:00,16.92,16.95,16.72,16.76,1201700.0,8.4823,8.4973,8.382,8.4021,1201700.0
2008-10-28 13:40:00,16.77,16.78,16.66,16.67,1447100.0,8.4071,8.4121,8.352,8.357,1447100.0
2008-10-28 13:50:00,16.68,16.68,16.55,16.65,1510000.0,8.362,8.362,8.2968,8.3469,1510000.0
2008-10-28 14:00:00,16.65,16.68,16.59,16.64,830100.0,8.3469,8.362,8.3169,8.3419,830100.0
2008-10-28 14:10:00,16.64,16.82,16.63,16.79,871300.0,8.3419,8.4322,8.3369,8.4171,871300.0
2008-10-28 14:20:00,16.79,16.99,16.78,16.99,1342600.0,8.4171,8.5174,8.4121,8.5174,1342600.0
2008-10-28 14:30:00,16.99,17.1,16.98,17.0,1193000.0,8.5174,8.5725,8.5124,8.5224,1193000.0
2008-10-28 14:40:00,17.0,17.18,16.98,17.14,1324000.0,8.5224,8.6126,8.5124,8.5926,1324000.0
2008-10-28 14:50:00,17.14,17.29,17.09,17.2,1837500.0,8.5926,8.6678,8.5675,8.6227,1837500.0
2008-10-28 15:00:00,17.21,17.26,17.07,17.08,1825700.0,8.6277,8.6527,8.5575,8.5625,1825700.0
2008-10-28 15:10:00,17.09,17.26,17.09,17.23,2537800.0,8.5675,8.6527,8.5675,8.6377,2537800.0
2008-10-28 15:20:00,17.23,17.51,17.23,17.43,3403300.0,8.6377,8.7781,8.6377,8.738,3403300.0
2008-10-28 15:30:00,17.43,17.51,17.26,17.44,3612700.0,8.738,8.7781,8.6527,8.743,3612700.0
2008-10-28 15:40:00,17.45,17.53,17.43,17.49,4291400.0,8.748,8.7881,8.738,8.768,4291400.0
2008-10-28 15:50:00,17.5,18.0,17.47,17.83,6897600.0,8.7731,9.0237,8.758,8.9385,6897600.0
2008-10-29 09:30:00,17.57,17.6,17.36,17.38,2071400.0,8.8082,8.8232,8.7029,8.7129,2071400.0
2008-10-29 09:40:00,17.39,17.65,17.37,17.58,3144700.0,8.7179,8.8483,8.7079,8.8132,3144700.0
2008-10-29 09:50:00,17.57,17.59,17.45,17.51,1646500.0,8.8082,8.8182,8.748,8.7781,1646500.0
2008-10-29 10:00:00,17.51,17.53,17.37,17.52,1662700.0,8.7781,8.7881,8.7079,8.7831,1662700.0
2008-10-29 10:10:00,17.52,17.61,17.46,17.52,1622600.0,8.7831,8.8282,8.753,8.7831,1622600.0
2008-10-29 10:20:00,17.52,17.6,17.49,17.55,2056500.0,8.7831,8.8232,8.768,8.7981,2056500.0
2008-10-29 10:30:00,17.55,17.57,17.47,17.52,1488100.0,8.7981,8.8082,8.758,8.7831,1488100.0
2008-10-29 10:40:00,17.52,17.53,17.36,17.38,1129800.0,8.7831,8.7881,8.7029,8.7129,1129800.0
2008-10-29 10:50:00,17.38,17.47,17.31,17.41,1262600.0,8.7129,8.758,8.6778,8.7279,1262600.0
2008-10-29 11:00:00,17.42,17.47,17.38,17.44,885400.0,8.733,8.758,8.7129,8.743,885400.0
2008-10-29 11:10:00,17.44,17.45,17.32,17.41,1136300.0,8.743,8.748,8.6828,8.7279,1136300.0
2008-10-29 11:20:00,17.41,17.53,17.4,17.52,1103300.0,8.7279,8.7881,8.7229,8.7831,1103300.0
2008-10-29 11:30:00,17.52,17.53,17.46,17.5,900600.0,8.7831,8.7881,8.753,8.7731,900600.0
2008-10-29 11:40:00,17.5,17.51,17.44,17.47,706900.0,8.7731,8.7781,8.743,8.758,706900.0
2008-10-29 11:50:00,17.48,17.52,17.45,17.49,786400.0,8.763,8.7831,8.748,8.768,786400.0
2008-10-29 12:00:00,17.5,17.52,17.44,17.48,848600.0,8.7731,8.7831,8.743,8.763,848600.0
2008-10-29 12:10:00,17.48,17.53,17.47,17.51,672900.0,8.763,8.7881,8.758,8.7781,672900.0
2008-10-29 12:20:00,17.51,17.62,17.5,17.56,1221500.0,8.7781,8.8332,8.7731,8.8031,1221500.0
2008-10-29 12:30:00,17.55,17.71,17.55,17.65,1793500.0,8.7981,8.8783,8.7981,8.8483,1793500.0
2008-10-29 12:40:00,17.65,17.68,17.63,17.68,532200.0,8.8483,8.8633,8.8382,8.8633,532200.0
2008-10-29 12:50:00,17.68,17.69,17.64,17.66,565800.0,8.8633,8.8683,8.8432,8.8533,565800.0
2008-10-29 13:00:00,17.66,17.67,17.6,17.63,824100.0,8.8533,8.8583,8.8232,8.8382,824100.0
2008-10-29 13:10:00,17.63,17.69,17.62,17.67,692200.0,8.8382,8.8683,8.8332,8.8583,692200.0
2008-10-29 13:20:00,17.67,17.74,17.66,17.7,844400.0,8.8583,8.8934,8.8533,8.8733,844400.0
2008-10-29 13:30:00,17.7,17.89,17.7,17.84,1572300.0,8.8733,8.9686,8.8733,8.9435,1572300.0
2008-10-29 13:40:00,17.84,17.87,17.8,17.86,861300.0,8.9435,8.9585,8.9235,8.9535,861300.0
2008-10-29 13:50:00,17.86,17.86,17.75,17.77,1127100.0,8.9535,8.9535,8.8984,8.9084,1127100.0
2008-10-29 14:00:00,17.77,17.8,17.64,17.8,1245600.0,8.9084,8.9235,8.8432,8.9235,1245600.0
2008-10-29 14:10:00,17.79,17.91,17.61,17.79,1778800.0,8.9184,8.9786,8.8282,8.9184,1778800.0
2008-10-29 14:20:00,17.77,17.87,17.57,17.71,1918100.0,8.9084,8.9585,8.8082,8.8783,1918100.0
2008-10-29 14:30:00,17.7,17.71,17.53,17.68,1593100.0,8.8733,8.8783,8.7881,8.8633,1593100.0
2008-10-29 14:40:00,17.67,17.78,17.64,17.73,1622900.0,8.8583,8.9134,8.8432,8.8884,1622900.0
2008-10-29 14:50:00,17.73,17.82,17.67,17.76,1234800.0,8.8884,8.9335,8.8583,8.9034,1234800.0
2008-10-29 15:00:00,17.76,17.8,17.66,17.75,1360000.0,8.9034,8.9235,8.8533,8.8984,1360000.0
2008-10-29 15:10:00,17.74,17.98,17.68,17.97,1974900.0,8.8934,9.0137,8.8633,9.0087,1974900.0
2008-10-29 15:20:00,17.97,18.12,17.92,17.92,3134200.0,9.0087,9.0839,8.9836,8.9836,3134200.0
2008-10-29 15:30:00,17.91,18.02,17.76,17.86,2495600.0,8.9786,9.0337,8.9034,8.9535,2495600.0
2008-10-29 15:40:00,17.86,18.09,17.85,18.02,2497800.0,8.9535,9.0688,8.9485,9.0337,2497800.0
2008-10-29 15:50:00,18.03,18.03,17.13,17.14,7052800.0,9.0388,9.0388,8.5876,8.5926,7052800.0
2008-10-30 09:30:00,17.83,17.87,17.59,17.74,1896600.0,8.9385,8.9585,8.8182,8.8934,1896600.0
2008-10-30 09:40:00,17.74,18.0,17.72,17.94,1839500.0,8.8934,9.0237,8.8833,8.9936,1839500.0
2008-10-30 09:50:00,17.94,17.95,17.73,17.79,1599700.0,8.9936,8.9987,8.8884,8.9184,1599700.0
2008-10-30 10:00:00,17.78,17.85,17.63,17.78,1697600.0,8.9134,8.9485,8.8382,8.9134,1697600.0
2008-10-30 10:10:00,17.79,17.8,17.56,17.59,1440300.0,8.9184,8.9235,8.8031,8.8182,1440300.0
2008-10-30 10:20:00,17.59,17.65,17.45,17.46,1268500.0,8.8182,8.8483,8.748,8.753,1268500.0
2008-10-30 10:30:00,17.46,17.63,17.46,17.59,2617600.0,8.753,8.8382,8.753,8.8182,2617600.0
2008-10-30 10:40:00,17.59,17.62,17.4,17.5,1253700.0,8.8182,8.8332,8.7229,8.7731,1253700.0
2008-10-30 10:50:00,17.5,17.62,17.46,17.57,1133800.0,8.7731,8.8332,8.753,8.8082,1133800.0
2008-10-30 11:00:00,17.58,17.78,17.57,17.75,889900.0,8.8132,8.9134,8.8082,8.8984,889900.0
2008-10-30 11:10:00,17.75,17.76,17.57,17.64,731100.0,8.8984,8.9034,8.8082,8.8432,731100.0
2008-10-30 11:20:00,17.65,17.71,17.58,17.61,803500.0,8.8483,8.8783,8.8132,8.8282,803500.0
2008-10-30 11:30:00,17.61,17.63,17.45,17.53,706500.0,8.8282,8.8382,8.748,8.7881,706500.0
2008-10-30 11:40:00,17.53,17.54,17.32,17.39,811300.0,8.7881,8.7931,8.6828,8.7179,811300.0
2008-10-30 11:50:00,17.39,17.49,17.35,17.45,947700.0,8.7179,8.768,8.6979,8.748,947700.0
2008-10-30 12:00:00,17.45,17.55,17.43,17.54,767900.0,8.748,8.7981,8.738,8.7931,767900.0
2008-10-30 12:10:00,17.52,17.6,17.47,17.58,507500.0,8.7831,8.8232,8.758,8.8132,507500.0
2008-10-30 12:20:00,17.58,17.6,17.55,17.6,479900.0,8.8132,8.8232,8.7981,8.8232,479900.0
2008-10-30 12:30:00,17.6,17.72,17.59,17.68,705400.0,8.8232,8.8833,8.8182,8.8633,705400.0
2008-10-30 12:40:00,17.67,17.69,17.62,17.64,622200.0,8.8583,8.8683,8.8332,8.8432,622200.0
2008-10-30 12:50:00,17.64,17.65,17.53,17.55,543200.0,8.8432,8.8483,8.7881,8.7981,543200.0
2008-10-30 13:00:00,17.55,17.6,17.52,17.6,602500.0,8.7981,8.8232,8.7831,8.8232,602500.0
2008-10-30 13:10:00,17.6,17.68,17.57,17.63,952800.0,8.8232,8.8633,8.8082,8.8382,952800.0
2008-10-30 13:20:00,17.63,17.66,17.58,17.58,697100.0,8.8382,8.8533,8.8132,8.8132,697100.0
2008-10-30 13:30:00,17.58,17.63,17.53,17.58,744400.0,8.8132,8.8382,8.7881,8.8132,744400.0
2008-10-30 13:40:00,17.59,17.59,17.46,17.52,664000.0,8.8182,8.8182,8.753,8.7831,664000.0
2008-10-30 13:50:00,17.52,17.68,17.5,17.61,649900.0,8.7831,8.8633,8.7731,8.8282,649900.0
2008-10-30 14:00:00,17.61,17.74,17.6,17.67,829900.0,8.8282,8.8934,8.8232,8.8583,829900.0
2008-10-30 14:10:00,17.67,17.74,17.62,17.7,850400.0,8.8583,8.8934,8.8332,8.8733,850400.0
2008-10-30 14:20:00,17.7,17.84,17.65,17.77,1462900.0,8.8733,8.9435,8.8483,8.9084,1462900.0
2008-10-30 14:30:00,17.77,17.82,17.69,17.76,1334600.0,8.9084,8.9335,8.8683,8.9034,1334600.0
2008-10-30 14:40:00,17.76,17.8,17.66,17.76,894500.0,8.9034,8.9235,8.8533,8.9034,894500.0
2008-10-30 14:50:00,17.76,17.78,17.64,17.73,1119400.0,8.9034,8.9134,8.8432,8.8884,1119400.0
2008-10-30 15:00:00,17.74,17.85,17.69,17.84,1138900.0,8.8934,8.9485,8.8683,8.9435,1138900.0
2008-10-30 15:10:00,17.83,17.85,17.64,17.69,1657700.0,8.9385,8.9485,8.8432,8.8683,1657700.0
2008-10-30 15:20:00,17.69,17.8,17.57,17.74,1518500.0,8.8683,8.9235,8.8082,8.8934,1518500.0
2008-10-30 15:30:00,17.74,17.79,17.59,17.73,1898500.0,8.8934,8.9184,8.8182,8.8884,1898500.0
2008-10-30 15:40:00,17.74,17.79,17.51,17.71,2798800.0,8.8934,8.9184,8.7781,8.8783,2798800.0
2008-10-30 15:50:00,17.71,18.04,17.62,17.86,5700700.0,8.8783,9.0438,8.8332,8.9535,5700700.0
2008-10-31 09:30:00,17.76,18.0,17.7,17.99,1401100.0,8.9034,9.0237,8.8733,9.0187,1401100.0
2008-10-31 09:40:00,17.99,18.0,17.83,17.88,1426600.0,9.0187,9.0237,8.9385,8.9636,1426600.0
2008-10-31 09:50:00,17.89,17.92,17.77,17.81,1530100.0,8.9686,8.9836,8.9084,8.9285,1530100.0
2008-10-31 10:00:00,17.8,17.97,17.78,17.96,1913900.0,8.9235,9.0087,8.9134,9.0037,1913900.0
2008-10-31 10:10:00,17.97,18.05,17.92,17.96,1893800.0,9.0087,9.0488,8.9836,9.0037,1893800.0
2008-10-31 10:20:00,17.96,17.99,17.85,17.89,1433600.0,9.0037,9.0187,8.9485,8.9686,1433600.0
2008-10-31 10:30:00,17.89,17.94,17.83,17.85,1419400.0,8.9686,8.9936,8.9385,8.9485,1419400.0
2008-10-31 10:40:00,17.86,17.86,17.75,17.77,701700.0,8.9535,8.9535,8.8984,8.9084,701700.0
2008-10-31 10:50:00,17.77,17.81,17.73,17.77,578100.0,8.9084,8.9285,8.8884,8.9084,578100.0
2008-10-31 11:00:00,17.77,17.89,17.77,17.84,826600.0,8.9084,8.9686,8.9084,8.9435,826600.0
2008-10-31 11:10:00,17.84,17.9,17.82,17.88,1314600.0,8.9435,8.9736,8.9335,8.9636,1314600.0
2008-10-31 11:20:00,17.88,17.98,17.82,17.97,1645800.0,8.9636,9.0137,8.9335,9.0087,1645800.0
2008-10-31 11:30:00,17.97,18.0,17.92,17.99,840800.0,9.0087,9.0237,8.9836,9.0187,840800.0
2008-10-31 11:40:00,17.99,18.0,17.91,17.95,999800.0,9.0187,9.0237,8.9786,8.9987,999800.0
2008-10-31 11:50:00,17.96,17.99,17.9,17.92,950000.0,9.0037,9.0187,8.9736,8.9836,950000.0
2008-10-31 12:00:00,17.93,17.93,17.85,17.9,592700.0,8.9886,8.9886,8.9485,8.9736,592700.0
2008-10-31 12:10:00,17.91,17.95,17.84,17.88,709900.0,8.9786,8.9987,8.9435,8.9636,709900.0
2008-10-31 12:20:00,17.89,17.92,17.85,17.86,972100.0,8.9686,8.9836,8.9485,8.9535,972100.0
2008-10-31 12:30:00,17.86,17.91,17.81,17.9,658600.0,8.9535,8.9786,8.9285,8.9736,658600.0
2008-10-31 12:40:00,17.91,17.98,17.89,17.97,475000.0,8.9786,9.0137,8.9686,9.0087,475000.0
2008-10-31 12:50:00,17.98,18.0,17.97,17.98,751600.0,9.0137,9.0237,9.0087,9.0137,751600.0
2008-10-31 13:00:00,17.99,18.03,17.97,17.97,643200.0,9.0187,9.0388,9.0087,9.0087,643200.0
2008-10-31 13:10:00,17.97,18.02,17.93,18.02,802300.0,9.0087,9.0337,8.9886,9.0337,802300.0
2008-10-31 13:20:00,18.02,18.15,17.98,18.13,1208100.0,9.0337,9.0989,9.0137,9.0889,1208100.0
2008-10-31 13:30:00,18.13,18.25,18.13,18.16,1922300.0,9.0889,9.149,9.0889,9.1039,1922300.0
2008-10-31 13:40:00,18.16,18.22,18.16,18.19,766300.0,9.1039,9.134,9.1039,9.119,766300.0
2008-10-31 13:50:00,18.19,18.21,18.13,18.18,1202600.0,9.119,9.129,9.0889,9.114,1202600.0
2008-10-31 14:00:00,18.18,18.21,18.1,18.1,951100.0,9.114,9.129,9.0738,9.0738,951100.0
2008-10-31 14:10:00,18.11,18.14,17.96,17.98,1099500.0,9.0789,9.0939,9.0037,9.0137,1099500.0
2008-10-31 14:20:00,17.98,18.04,17.92,18.0,683400.0,9.0137,9.0438,8.9836,9.0237,683400.0
2008-10-31 14:30:00,18.01,18.16,17.92,18.13,886000.0,9.0287,9.1039,8.9836,9.0889,886000.0
2008-10-31 14:40:00,18.14,18.16,18.01,18.08,817600.0,9.0939,9.1039,9.0287,9.0638,817600.0
2008-10-31 14:50:00,18.08,18.14,18.04,18.1,923000.0,9.0638,9.0939,9.0438,9.0738,923000.0
2008-10-31 15:00:00,18.11,18.18,18.05,18.12,1248900.0,9.0789,9.114,9.0488,9.0839,1248900.0
2008-10-31 15:10:00,18.12,18.15,17.95,17.96,1675300.0,9.0839,9.0989,8.9987,9.0037,1675300.0
2008-10-31 15:20:00,17.97,18.01,17.81,17.86,1928600.0,9.0087,9.0287,8.9285,8.9535,1928600.0
2008-10-31 15:30:00,17.86,17.98,17.81,17.98,1823300.0,8.9535,9.0137,8.9285,9.0137,1823300.0
2008-10-31 15:40:00,17.98,18.0,17.6,17.72,3322500.0,9.0137,9.0237,8.8232,8.8833,3322500.0
2008-10-31 15:50:00,17.72,17.96,17.62,17.87,4527900.0,8.8833,9.0037,8.8332,8.9585,4527900.0
2008-11-03 09:30:00,17.85,17.85,17.63,17.76,1451100.0,8.9485,8.9485,8.8382,8.9034,1451100.0
2008-11-03 09:40:00,17.76,18.01,17.76,17.99,1554400.0,8.9034,9.0287,8.9034,9.0187,1554400.0
2008-11-03 09:50:00,17.99,17.99,17.8,17.8,799600.0,9.0187,9.0187,8.9235,8.9235,799600.0
2008-11-03 10:00:00,17.81,17.81,17.67,17.78,1534500.0,8.9285,8.9285,8.8583,8.9134,1534500.0
2008-11-03 10:10:00,17.78,17.83,17.71,17.81,665600.0,8.9134,8.9385,8.8783,8.9285,665600.0
2008-11-03 10:20:00,17.8,17.83,17.71,17.78,971100.0,8.9235,8.9385,8.8783,8.9134,971100.0
2008-11-03 10:30:00,17.77,17.78,17.57,17.73,1116000.0,8.9084,8.9134,8.8082,8.8884,1116000.0
2008-11-03 10:40:00,17.73,17.78,17.69,17.76,811300.0,8.8884,8.9134,8.8683,8.9034,811300.0
2008-11-03 10:50:00,17.75,17.83,17.75,17.76,1078600.0,8.8984,8.9385,8.8984,8.9034,1078600.0
2008-11-03 11:00:00,17.75,17.76,17.67,17.68,666900.0,8.8984,8.9034,8.8583,8.8633,666900.0
2008-11-03 11:10:00,17.68,17.74,17.66,17.68,1058500.0,8.8633,8.8934,8.8533,8.8633,1058500.0
2008-11-03 11:20:00,17.69,17.75,17.64,17.71,858500.0,8.8683,8.8984,8.8432,8.8783,858500.0
2008-11-03 11:30:00,17.71,17.79,17.7,17.78,1393900.0,8.8783,8.9184,8.8733,8.9134,1393900.0
2008-11-03 11:40:00,17.78,17.84,17.74,17.83,814800.0,8.9134,8.9435,8.8934,8.9385,814800.0
2008-11-03 11:50:00,17.84,17.91,17.68,17.88,1095300.0,8.9435,8.9786,8.8633,8.9636,1095300.0
2008-11-03 12:00:00,17.89,17.9,17.82,17.86,543600.0,8.9686,8.9736,8.9335,8.9535,543600.0
2008-11-03 12:10:00,17.86,17.92,17.84,17.9,743800.0,8.9535,8.9836,8.9435,8.9736,743800.0
2008-11-03 12:20:00,17.89,17.91,17.83,17.88,479300.0,8.9686,8.9786,8.9385,8.9636,479300.0
2008-11-03 12:30:00,17.89,17.92,17.85,17.87,619400.0,8.9686,8.9836,8.9485,8.9585,619400.0
2008-11-03 12:40:00,17.87,17.88,17.84,17.86,520000.0,8.9585,8.9636,8.9435,8.9535,520000.0
2008-11-03 12:50:00,17.86,17.9,17.86,17.88,525000.0,8.9535,8.9736,8.9535,8.9636,525000.0
2008-11-03 13:00:00,17.89,17.91,17.85,17.91,413700.0,8.9686,8.9786,8.9485,8.9786,413700.0
2008-11-03 13:10:00,17.91,17.91,17.89,17.89,261400.0,8.9786,8.9786,8.9686,8.9686,261400.0
2008-11-03 13:20:00,17.9,17.9,17.84,17.84,353500.0,8.9736,8.9736,8.9435,8.9435,353500.0
2008-11-03 13:30:00,17.84,17.84,17.77,17.8,655400.0,8.9435,8.9435,8.9084,8.9235,655400.0
2008-11-03 13:40:00,17.8,17.83,17.78,17.82,393200.0,8.9235,8.9385,8.9134,8.9335,393200.0
2008-11-03 13:50:00,17.82,17.84,17.77,17.82,318100.0,8.9335,8.9435,8.9084,8.9335,318100.0
2008-11-03 14:00:00,17.81,17.82,17.77,17.78,558200.0,8.9285,8.9335,8.9084,8.9134,558200.0
2008-11-03 14:10:00,17.78,17.79,17.69,17.72,836400.0,8.9134,8.9184,8.8683,8.8833,836400.0
2008-11-03 14:20:00,17.72,17.75,17.68,17.7,931300.0,8.8833,8.8984,8.8633,8.8733,931300.0
2008-11-03 14:30:00,17.7,17.71,17.68,17.7,576600.0,8.8733,8.8783,8.8633,8.8733,576600.0
2008-11-03 14:40:00,17.69,17.77,17.68,17.74,594500.0,8.8683,8.9084,8.8633,8.8934,594500.0
2008-11-03 14:50:00,17.75,17.77,17.68,17.69,1180000.0,8.8984,8.9084,8.8633,8.8683,1180000.0
2008-11-03 15:00:00,17.68,17.74,17.67,17.73,949100.0,8.8633,8.8934,8.8583,8.8884,949100.0
2008-11-03 15:10:00,17.73,17.77,17.7,17.72,1026900.0,8.8884,8.9084,8.8733,8.8833,1026900.0
2008-11-03 15:20:00,17.71,17.74,17.65,17.7,972700.0,8.8783,8.8934,8.8483,8.8733,972700.0
2008-11-03 15:30:00,17.71,17.79,17.67,17.78,1540700.0,8.8783,8.9184,8.8583,8.9134,1540700.0
2008-11-03 15:40:00,17.79,17.82,17.74,17.78,1338500.0,8.9184,8.9335,8.8934,8.9134,1338500.0
2008-11-03 15:50:00,17.78,17.8,17.66,17.75,2371400.0,8.9134,8.9235,8.8533,8.8984,2371400.0
2008-11-04 09:30:00,18.1,18.15,17.96,18.0,2778100.0,9.0738,9.0989,9.0037,9.0237,2778100.0
2008-11-04 09:40:00,17.99,18.04,17.97,18.04,954100.0,9.0187,9.0438,9.0087,9.0438,954100.0
2008-11-04 09:50:00,18.03,18.04,17.92,17.98,711800.0,9.0388,9.0438,8.9836,9.0137,711800.0
2008-11-04 10:00:00,17.98,18.05,17.96,18.04,1951900.0,9.0137,9.0488,9.0037,9.0438,1951900.0
2008-11-04 10:10:00,18.04,18.22,18.02,18.22,1299200.0,9.0438,9.134,9.0337,9.134,1299200.0
2008-11-04 10:20:00,18.22,18.27,18.19,18.24,1299800.0,9.134,9.1591,9.119,9.144,1299800.0
2008-11-04 10:30:00,18.25,18.29,18.22,18.25,1264100.0,9.149,9.1691,9.134,9.149,1264100.0
2008-11-04 10:40:00,18.25,18.29,18.21,18.26,1193800.0,9.149,9.1691,9.129,9.1541,1193800.0
2008-11-04 10:50:00,18.26,18.3,18.22,18.29,1236000.0,9.1541,9.1741,9.134,9.1691,1236000.0
2008-11-04 11:00:00,18.29,18.36,18.26,18.31,1595800.0,9.1691,9.2042,9.1541,9.1791,1595800.0
2008-11-04 11:10:00,18.31,18.34,18.23,18.24,1494300.0,9.1791,9.1942,9.139,9.144,1494300.0
2008-11-04 11:20:00,18.24,18.33,18.22,18.3,1049500.0,9.144,9.1892,9.134,9.1741,1049500.0
2008-11-04 11:30:00,18.3,18.3,18.2,18.26,848300.0,9.1741,9.1741,9.124,9.1541,848300.0
2008-11-04 11:40:00,18.27,18.34,18.26,18.34,587700.0,9.1591,9.1942,9.1541,9.1942,587700.0
2008-11-04 11:50:00,18.33,18.35,18.3,18.33,741800.0,9.1892,9.1992,9.1741,9.1892,741800.0
2008-11-04 12:00:00,18.33,18.34,18.26,18.26,608500.0,9.1892,9.1942,9.1541,9.1541,608500.0
2008-11-04 12:10:00,18.27,18.3,18.26,18.27,576700.0,9.1591,9.1741,9.1541,9.1591,576700.0
2008-11-04 12:20:00,18.27,18.29,18.25,18.26,347000.0,9.1591,9.1691,9.149,9.1541,347000.0
2008-11-04 12:30:00,18.26,18.26,18.25,18.25,319500.0,9.1541,9.1541,9.149,9.149,319500.0
2008-11-04 12:40:00,18.26,18.26,18.2,18.24,666000.0,9.1541,9.1541,9.124,9.144,666000.0
2008-11-04 12:50:00,18.23,18.25,18.17,18.24,664600.0,9.139,9.149,9.1089,9.144,664600.0
2008-11-04 13:00:00,18.24,18.28,18.22,18.26,618500.0,9.144,9.1641,9.134,9.1541,618500.0
2008-11-04 13:10:00,18.26,18.28,18.2,18.27,753500.0,9.1541,9.1641,9.124,9.1591,753500.0
2008-11-04 13:20:00,18.27,18.3,18.24,18.27,470100.0,9.1591,9.1741,9.144,9.1591,470100.0
2008-11-04 13:30:00,18.26,18.27,18.22,18.26,350900.0,9.1541,9.1591,9.134,9.1541,350900.0
2008-11-04 13:40:00,18.26,18.33,18.25,18.3,402400.0,9.1541,9.1892,9.149,9.1741,402400.0
2008-11-04 13:50:00,18.3,18.32,18.24,18.27,652900.0,9.1741,9.1841,9.144,9.1591,652900.0
2008-11-04 14:00:00,18.27,18.28,18.18,18.19,967900.0,9.1591,9.1641,9.114,9.119,967900.0
2008-11-04 14:10:00,18.2,18.26,18.15,18.17,486700.0,9.124,9.1541,9.0989,9.1089,486700.0
2008-11-04 14:20:00,18.17,18.26,18.17,18.23,792700.0,9.1089,9.1541,9.1089,9.139,792700.0
2008-11-04 14:30:00,18.23,18.25,18.2,18.24,604200.0,9.139,9.149,9.124,9.144,604200.0
2008-11-04 14:40:00,18.24,18.27,18.22,18.22,401300.0,9.144,9.1591,9.134,9.134,401300.0
2008-11-04 14:50:00,18.22,18.23,18.15,18.21,1001100.0,9.134,9.139,9.0989,9.129,1001100.0
2008-11-04 15:00:00,18.21,18.22,18.13,18.16,1129200.0,9.129,9.134,9.0889,9.1039,1129200.0
2008-11-04 15:10:00,18.15,18.26,18.15,18.24,1069900.0,9.0989,9.1541,9.0989,9.144,1069900.0
2008-11-04 15:20:00,18.24,18.28,18.18,18.28,856700.0,9.144,9.1641,9.114,9.1641,856700.0
2008-11-04 15:30:00,18.27,18.35,18.27,18.33,1810600.0,9.1591,9.1992,9.1591,9.1892,1810600.0
2008-11-04 15:40:00,18.33,18.45,18.33,18.4,3000700.0,9.1892,9.2493,9.1892,9.2242,3000700.0
2008-11-04 15:50:00,18.39,18.45,18.25,18.39,4394700.0,9.2192,9.2493,9.149,9.2192,4394700.0
2008-11-05 09:30:00,18.09,18.18,17.92,18.01,2827000.0,9.2395,9.2855,9.1527,9.1987,2827000.0
2008-11-05 09:40:00,18.01,18.02,17.82,17.93,1875200.0,9.1987,9.2038,9.1016,9.1578,1875200.0
2008-11-05 09:50:00,17.93,18.03,17.9,17.92,1159800.0,9.1578,9.2089,9.1425,9.1527,1159800.0
2008-11-05 10:00:00,17.93,17.97,17.9,17.93,1248900.0,9.1578,9.1783,9.1425,9.1578,1248900.0
2008-11-05 10:10:00,17.92,17.93,17.81,17.83,1278400.0,9.1527,9.1578,9.0965,9.1067,1278400.0
2008-11-05 10:20:00,17.83,17.89,17.75,17.76,1773200.0,9.1067,9.1374,9.0659,9.071,1773200.0
2008-11-05 10:30:00,17.75,17.82,17.75,17.76,1542500.0,9.0659,9.1016,9.0659,9.071,1542500.0
2008-11-05 10:40:00,17.75,17.8,17.71,17.78,1347400.0,9.0659,9.0914,9.0455,9.0812,1347400.0
2008-11-05 10:50:00,17.78,17.85,17.7,17.71,1070000.0,9.0812,9.117,9.0403,9.0455,1070000.0
2008-11-05 11:00:00,17.71,17.76,17.69,17.76,998600.0,9.0455,9.071,9.0352,9.071,998600.0
2008-11-05 11:10:00,17.75,17.78,17.71,17.75,818700.0,9.0659,9.0812,9.0455,9.0659,818700.0
2008-11-05 11:20:00,17.75,17.77,17.66,17.66,1046200.0,9.0659,9.0761,9.0199,9.0199,1046200.0
2008-11-05 11:30:00,17.67,17.67,17.59,17.6,903100.0,9.025,9.025,8.9842,8.9893,903100.0
2008-11-05 11:40:00,17.6,17.61,17.47,17.57,1346600.0,8.9893,8.9944,8.9229,8.974,1346600.0
2008-11-05 11:50:00,17.57,17.65,17.54,17.64,1083500.0,8.974,9.0148,8.9586,9.0097,1083500.0
2008-11-05 12:00:00,17.64,17.67,17.54,17.55,793000.0,9.0097,9.025,8.9586,8.9637,793000.0
2008-11-05 12:10:00,17.54,17.55,17.41,17.45,1304000.0,8.9586,8.9637,8.8922,8.9127,1304000.0
2008-11-05 12:20:00,17.45,17.46,17.31,17.32,933900.0,8.9127,8.9178,8.8412,8.8463,933900.0
2008-11-05 12:30:00,17.33,17.35,17.25,17.25,1077400.0,8.8514,8.8616,8.8105,8.8105,1077400.0
2008-11-05 12:40:00,17.25,17.33,17.2,17.33,1132800.0,8.8105,8.8514,8.785,8.8514,1132800.0
2008-11-05 12:50:00,17.33,17.33,17.29,17.32,666600.0,8.8514,8.8514,8.8309,8.8463,666600.0
2008-11-05 13:00:00,17.31,17.33,17.26,17.33,667300.0,8.8412,8.8514,8.8156,8.8514,667300.0
2008-11-05 13:10:00,17.32,17.42,17.32,17.41,869800.0,8.8463,8.8973,8.8463,8.8922,869800.0
2008-11-05 13:20:00,17.4,17.41,17.31,17.39,941000.0,8.8871,8.8922,8.8412,8.882,941000.0
2008-11-05 13:30:00,17.39,17.42,17.32,17.36,1511000.0,8.882,8.8973,8.8463,8.8667,1511000.0
2008-11-05 13:40:00,17.36,17.46,17.33,17.42,881100.0,8.8667,8.9178,8.8514,8.8973,881100.0
2008-11-05 13:50:00,17.41,17.42,17.32,17.35,688700.0,8.8922,8.8973,8.8463,8.8616,688700.0
2008-11-05 14:00:00,17.35,17.39,17.26,17.27,857900.0,8.8616,8.882,8.8156,8.8207,857900.0
2008-11-05 14:10:00,17.27,17.33,17.26,17.32,888100.0,8.8207,8.8514,8.8156,8.8463,888100.0
2008-11-05 14:20:00,17.32,17.36,17.28,17.33,781000.0,8.8463,8.8667,8.8258,8.8514,781000.0
2008-11-05 14:30:00,17.33,17.4,17.31,17.35,954200.0,8.8514,8.8871,8.8412,8.8616,954200.0
2008-11-05 14:40:00,17.35,17.36,17.26,17.27,921000.0,8.8616,8.8667,8.8156,8.8207,921000.0
2008-11-05 14:50:00,17.27,17.34,17.24,17.28,1291000.0,8.8207,8.8565,8.8054,8.8258,1291000.0
2008-11-05 15:00:00,17.29,17.37,17.25,17.26,1027000.0,8.8309,8.8718,8.8105,8.8156,1027000.0
2008-11-05 15:10:00,17.26,17.28,17.15,17.17,1440100.0,8.8156,8.8258,8.7594,8.7696,1440100.0
2008-11-05 15:20:00,17.18,17.18,17.06,17.07,1736400.0,8.7748,8.7748,8.7135,8.7186,1736400.0
2008-11-05 15:30:00,17.07,17.08,16.98,16.99,5823400.0,8.7186,8.7237,8.6726,8.6777,5823400.0
2008-11-05 15:40:00,16.98,17.15,16.93,17.06,3028900.0,8.6726,8.7594,8.6471,8.7135,3028900.0
2008-11-05 15:50:00,17.07,17.09,16.92,17.01,5283100.0,8.7186,8.7288,8.642,8.6879,5283100.0
2008-11-06 09:30:00,16.98,17.04,16.81,16.95,2321200.0,8.6726,8.7033,8.5858,8.6573,2321200.0
2008-11-06 09:40:00,16.95,17.0,16.86,16.86,1780500.0,8.6573,8.6828,8.6113,8.6113,1780500.0
2008-11-06 09:50:00,16.86,16.86,16.5,16.56,2598600.0,8.6113,8.6113,8.4274,8.4581,2598600.0
2008-11-06 10:00:00,16.55,16.61,16.44,16.59,1913900.0,8.453,8.4836,8.3968,8.4734,1913900.0
2008-11-06 10:10:00,16.58,16.7,16.56,16.7,866600.0,8.4683,8.5296,8.4581,8.5296,866600.0
2008-11-06 10:20:00,16.69,16.73,16.64,16.68,2565100.0,8.5245,8.5449,8.4989,8.5194,2565100.0
2008-11-06 10:30:00,16.68,16.98,16.67,16.8,1733300.0,8.5194,8.6726,8.5143,8.5807,1733300.0
2008-11-06 10:40:00,16.8,16.87,16.75,16.78,1216800.0,8.5807,8.6164,8.5551,8.5705,1216800.0
2008-11-06 10:50:00,16.79,16.82,16.71,16.81,841000.0,8.5756,8.5909,8.5347,8.5858,841000.0
2008-11-06 11:00:00,16.82,16.97,16.81,16.84,1315300.0,8.5909,8.6675,8.5858,8.6011,1315300.0
2008-11-06 11:10:00,16.83,16.85,16.76,16.78,956000.0,8.596,8.6062,8.5602,8.5705,956000.0
2008-11-06 11:20:00,16.78,16.83,16.76,16.81,1287800.0,8.5705,8.596,8.5602,8.5858,1287800.0
2008-11-06 11:30:00,16.81,16.81,16.66,16.73,830200.0,8.5858,8.5858,8.5092,8.5449,830200.0
2008-11-06 11:40:00,16.73,16.79,16.72,16.73,610400.0,8.5449,8.5756,8.5398,8.5449,610400.0
2008-11-06 11:50:00,16.73,16.78,16.67,16.73,588900.0,8.5449,8.5705,8.5143,8.5449,588900.0
2008-11-06 12:00:00,16.73,16.77,16.69,16.74,792000.0,8.5449,8.5653,8.5245,8.55,792000.0
2008-11-06 12:10:00,16.73,16.8,16.67,16.7,719000.0,8.5449,8.5807,8.5143,8.5296,719000.0
2008-11-06 12:20:00,16.69,16.72,16.6,16.6,760200.0,8.5245,8.5398,8.4785,8.4785,760200.0
2008-11-06 12:30:00,16.61,16.67,16.59,16.6,560600.0,8.4836,8.5143,8.4734,8.4785,560600.0
2008-11-06 12:40:00,16.6,16.67,16.57,16.66,556600.0,8.4785,8.5143,8.4632,8.5092,556600.0
2008-11-06 12:50:00,16.66,16.67,16.57,16.58,557600.0,8.5092,8.5143,8.4632,8.4683,557600.0
2008-11-06 13:00:00,16.59,16.6,16.51,16.56,917700.0,8.4734,8.4785,8.4326,8.4581,917700.0
2008-11-06 13:10:00,16.55,16.59,16.44,16.46,1525100.0,8.453,8.4734,8.3968,8.407,1525100.0
2008-11-06 13:20:00,16.46,16.57,16.45,16.53,715700.0,8.407,8.4632,8.4019,8.4428,715700.0
2008-11-06 13:30:00,16.54,16.57,16.45,16.5,1237100.0,8.4479,8.4632,8.4019,8.4274,1237100.0
2008-11-06 13:40:00,16.5,16.5,16.41,16.49,1038200.0,8.4274,8.4274,8.3815,8.4223,1038200.0
2008-11-06 13:50:00,16.49,16.51,16.41,16.49,1278600.0,8.4223,8.4326,8.3815,8.4223,1278600.0
2008-11-06 14:00:00,16.5,16.62,16.47,16.56,1075200.0,8.4274,8.4887,8.4121,8.4581,1075200.0
2008-11-06 14:10:00,16.56,16.61,16.43,16.51,876900.0,8.4581,8.4836,8.3917,8.4326,876900.0
2008-11-06 14:20:00,16.51,16.56,16.42,16.42,802600.0,8.4326,8.4581,8.3866,8.3866,802600.0
2008-11-06 14:30:00,16.43,16.6,16.42,16.57,803700.0,8.3917,8.4785,8.3866,8.4632,803700.0
2008-11-06 14:40:00,16.57,16.58,16.52,16.56,772400.0,8.4632,8.4683,8.4377,8.4581,772400.0
2008-11-06 14:50:00,16.56,16.59,16.45,16.51,1084600.0,8.4581,8.4734,8.4019,8.4326,1084600.0
2008-11-06 15:00:00,16.51,16.55,16.34,16.37,1618000.0,8.4326,8.453,8.3457,8.361,1618000.0
2008-11-06 15:10:00,16.36,16.44,16.34,16.41,1144800.0,8.3559,8.3968,8.3457,8.3815,1144800.0
2008-11-06 15:20:00,16.41,16.44,16.3,16.34,1562200.0,8.3815,8.3968,8.3253,8.3457,1562200.0
2008-11-06 15:30:00,16.34,16.4,16.27,16.28,1681600.0,8.3457,8.3764,8.31,8.3151,1681600.0
2008-11-06 15:40:00,16.28,16.47,16.26,16.28,3123500.0,8.3151,8.4121,8.3049,8.3151,3123500.0
2008-11-06 15:50:00,16.28,16.42,16.22,16.39,4563500.0,8.3151,8.3866,8.2844,8.3713,4563500.0
2008-11-07 09:30:00,16.49,16.69,16.43,16.55,1525300.0,8.4223,8.5245,8.3917,8.453,1525300.0
2008-11-07 09:40:00,16.55,16.62,16.4,16.46,1387800.0,8.453,8.4887,8.3764,8.407,1387800.0
2008-11-07 09:50:00,16.46,16.55,16.43,16.54,864500.0,8.407,8.453,8.3917,8.4479,864500.0
2008-11-07 10:00:00,16.55,16.69,16.54,16.69,947400.0,8.453,8.5245,8.4479,8.5245,947400.0
2008-11-07 10:10:00,16.69,16.8,16.62,16.75,1185100.0,8.5245,8.5807,8.4887,8.5551,1185100.0
2008-11-07 10:20:00,16.75,16.82,16.68,16.79,977900.0,8.5551,8.5909,8.5194,8.5756,977900.0
2008-11-07 10:30:00,16.79,16.92,16.78,16.91,804500.0,8.5756,8.642,8.5705,8.6369,804500.0
2008-11-07 10:40:00,16.92,16.94,16.85,16.86,629300.0,8.642,8.6522,8.6062,8.6113,629300.0
2008-11-07 10:50:00,16.87,16.9,16.83,16.84,791900.0,8.6164,8.6317,8.596,8.6011,791900.0
2008-11-07 11:00:00,16.85,16.87,16.82,16.83,708800.0,8.6062,8.6164,8.5909,8.596,708800.0
2008-11-07 11:10:00,16.83,16.88,16.79,16.85,645000.0,8.596,8.6215,8.5756,8.6062,645000.0
2008-11-07 11:20:00,16.85,16.87,16.67,16.67,1207500.0,8.6062,8.6164,8.5143,8.5143,1207500.0
2008-11-07 11:30:00,16.68,16.8,16.65,16.77,576200.0,8.5194,8.5807,8.5041,8.5653,576200.0
2008-11-07 11:40:00,16.77,16.9,16.76,16.87,535100.0,8.5653,8.6317,8.5602,8.6164,535100.0
2008-11-07 11:50:00,16.87,16.93,16.8,16.92,535700.0,8.6164,8.6471,8.5807,8.642,535700.0
2008-11-07 12:00:00,16.92,17.0,16.89,16.98,737900.0,8.642,8.6828,8.6266,8.6726,737900.0
2008-11-07 12:10:00,16.99,17.0,16.86,16.88,1178100.0,8.6777,8.6828,8.6113,8.6215,1178100.0
2008-11-07 12:20:00,16.88,16.89,16.81,16.85,470000.0,8.6215,8.6266,8.5858,8.6062,470000.0
2008-11-07 12:30:00,16.85,16.86,16.73,16.76,623800.0,8.6062,8.6113,8.5449,8.5602,623800.0
2008-11-07 12:40:00,16.76,16.87,16.76,16.81,422700.0,8.5602,8.6164,8.5602,8.5858,422700.0
2008-11-07 12:50:00,16.82,16.85,16.77,16.82,445200.0,8.5909,8.6062,8.5653,8.5909,445200.0
2008-11-07 13:00:00,16.82,16.89,16.75,16.77,400400.0,8.5909,8.6266,8.5551,8.5653,400400.0
2008-11-07 13:10:00,16.77,16.78,16.73,16.75,445500.0,8.5653,8.5705,8.5449,8.5551,445500.0
2008-11-07 13:20:00,16.76,16.88,16.74,16.87,747200.0,8.5602,8.6215,8.55,8.6164,747200.0
2008-11-07 13:30:00,16.88,16.88,16.77,16.79,330600.0,8.6215,8.6215,8.5653,8.5756,330600.0
2008-11-07 13:40:00,16.78,16.88,16.76,16.8,376700.0,8.5705,8.6215,8.5602,8.5807,376700.0
2008-11-07 13:50:00,16.8,16.88,16.8,16.87,471700.0,8.5807,8.6215,8.5807,8.6164,471700.0
2008-11-07 14:00:00,16.87,16.89,16.83,16.84,500400.0,8.6164,8.6266,8.596,8.6011,500400.0
2008-11-07 14:10:00,16.85,16.88,16.83,16.87,448600.0,8.6062,8.6215,8.596,8.6164,448600.0
2008-11-07 14:20:00,16.87,16.9,16.78,16.85,799800.0,8.6164,8.6317,8.5705,8.6062,799800.0
2008-11-07 14:30:00,16.85,16.97,16.83,16.95,582700.0,8.6062,8.6675,8.596,8.6573,582700.0
2008-11-07 14:40:00,16.95,17.0,16.92,16.94,707000.0,8.6573,8.6828,8.642,8.6522,707000.0
2008-11-07 14:50:00,16.94,16.98,16.72,16.72,1302000.0,8.6522,8.6726,8.5398,8.5398,1302000.0
2008-11-07 15:00:00,16.72,16.82,16.68,16.78,1013200.0,8.5398,8.5909,8.5194,8.5705,1013200.0
2008-11-07 15:10:00,16.78,16.87,16.74,16.78,872600.0,8.5705,8.6164,8.55,8.5705,872600.0
2008-11-07 15:20:00,16.78,16.79,16.67,16.7,1018300.0,8.5705,8.5756,8.5143,8.5296,1018300.0
2008-11-07 15:30:00,16.71,16.8,16.68,16.73,930600.0,8.5347,8.5807,8.5194,8.5449,930600.0
2008-11-07 15:40:00,16.74,16.81,16.71,16.78,1431000.0,8.55,8.5858,8.5347,8.5705,1431000.0
2008-11-07 15:50:00,16.78,16.9,16.65,16.87,3541400.0,8.5705,8.6317,8.5041,8.6164,3541400.0
2008-11-10 09:30:00,17.2,17.3,16.92,16.94,1933200.0,8.785,8.836,8.642,8.6522,1933200.0
2008-11-10 09:40:00,16.93,17.15,16.92,17.02,1070700.0,8.6471,8.7594,8.642,8.693,1070700.0
2008-11-10 09:50:00,17.03,17.04,16.95,16.98,1116400.0,8.6981,8.7033,8.6573,8.6726,1116400.0
2008-11-10 10:00:00,16.98,16.99,16.89,16.94,741500.0,8.6726,8.6777,8.6266,8.6522,741500.0
2008-11-10 10:10:00,16.94,17.02,16.94,17.0,794900.0,8.6522,8.693,8.6522,8.6828,794900.0
2008-11-10 10:20:00,17.01,17.05,16.96,16.98,937200.0,8.6879,8.7084,8.6624,8.6726,937200.0
2008-11-10 10:30:00,16.98,17.03,16.98,16.99,859800.0,8.6726,8.6981,8.6726,8.6777,859800.0
2008-11-10 10:40:00,16.99,17.02,16.93,16.93,868500.0,8.6777,8.693,8.6471,8.6471,868500.0
2008-11-10 10:50:00,16.93,16.98,16.86,16.89,891600.0,8.6471,8.6726,8.6113,8.6266,891600.0
2008-11-10 11:00:00,16.89,16.9,16.82,16.89,522800.0,8.6266,8.6317,8.5909,8.6266,522800.0
2008-11-10 11:10:00,16.89,16.92,16.84,16.86,552400.0,8.6266,8.642,8.6011,8.6113,552400.0
2008-11-10 11:20:00,16.86,16.91,16.84,16.85,672500.0,8.6113,8.6369,8.6011,8.6062,672500.0
2008-11-10 11:30:00,16.85,16.89,16.82,16.88,389500.0,8.6062,8.6266,8.5909,8.6215,389500.0
2008-11-10 11:40:00,16.89,16.9,16.79,16.79,373600.0,8.6266,8.6317,8.5756,8.5756,373600.0
2008-11-10 11:50:00,16.8,16.8,16.65,16.68,853600.0,8.5807,8.5807,8.5041,8.5194,853600.0
2008-11-10 12:00:00,16.68,16.73,16.65,16.71,408600.0,8.5194,8.5449,8.5041,8.5347,408600.0
2008-11-10 12:10:00,16.72,16.73,16.67,16.67,390500.0,8.5398,8.5449,8.5143,8.5143,390500.0
2008-11-10 12:20:00,16.68,16.7,16.57,16.58,493800.0,8.5194,8.5296,8.4632,8.4683,493800.0
2008-11-10 12:30:00,16.59,16.59,16.53,16.56,404800.0,8.4734,8.4734,8.4428,8.4581,404800.0
2008-11-10 12:40:00,16.57,16.58,16.51,16.53,460400.0,8.4632,8.4683,8.4326,8.4428,460400.0
2008-11-10 12:50:00,16.53,16.54,16.5,16.51,666400.0,8.4428,8.4479,8.4274,8.4326,666400.0
2008-11-10 13:00:00,16.52,16.56,16.47,16.56,1011000.0,8.4377,8.4581,8.4121,8.4581,1011000.0
2008-11-10 13:10:00,16.56,16.62,16.54,16.57,577900.0,8.4581,8.4887,8.4479,8.4632,577900.0
2008-11-10 13:20:00,16.58,16.61,16.5,16.6,815400.0,8.4683,8.4836,8.4274,8.4785,815400.0
2008-11-10 13:30:00,16.6,16.62,16.56,16.59,392600.0,8.4785,8.4887,8.4581,8.4734,392600.0
2008-11-10 13:40:00,16.6,16.6,16.53,16.58,406900.0,8.4785,8.4785,8.4428,8.4683,406900.0
2008-11-10 13:50:00,16.58,16.63,16.53,16.59,628200.0,8.4683,8.4938,8.4428,8.4734,628200.0
2008-11-10 14:00:00,16.59,16.7,16.57,16.68,531700.0,8.4734,8.5296,8.4632,8.5194,531700.0
2008-11-10 14:10:00,16.69,16.69,16.56,16.6,514200.0,8.5245,8.5245,8.4581,8.4785,514200.0
2008-11-10 14:20:00,16.6,16.64,16.55,16.6,540600.0,8.4785,8.4989,8.453,8.4785,540600.0
2008-11-10 14:30:00,16.6,16.61,16.48,16.5,764700.0,8.4785,8.4836,8.4172,8.4274,764700.0
2008-11-10 14:40:00,16.5,16.55,16.42,16.42,530600.0,8.4274,8.453,8.3866,8.3866,530600.0
2008-11-10 14:50:00,16.42,16.47,16.41,16.45,695900.0,8.3866,8.4121,8.3815,8.4019,695900.0
2008-11-10 15:00:00,16.46,16.47,16.36,16.42,984000.0,8.407,8.4121,8.3559,8.3866,984000.0
2008-11-10 15:10:00,16.41,16.53,16.39,16.44,1111900.0,8.3815,8.4428,8.3713,8.3968,1111900.0
2008-11-10 15:20:00,16.45,16.45,16.35,16.36,990500.0,8.4019,8.4019,8.3508,8.3559,990500.0
2008-11-10 15:30:00,16.36,16.47,16.35,16.37,1250400.0,8.3559,8.4121,8.3508,8.361,1250400.0
2008-11-10 15:40:00,16.38,16.52,16.37,16.44,1568500.0,8.3662,8.4377,8.361,8.3968,1568500.0
2008-11-10 15:50:00,16.43,16.65,16.43,16.64,2492100.0,8.3917,8.5041,8.3917,8.4989,2492100.0
2008-11-11 09:30:00,16.55,16.67,16.23,16.35,1503800.0,8.453,8.5143,8.2895,8.3508,1503800.0
2008-11-11 09:40:00,16.35,16.38,16.26,16.27,618500.0,8.3508,8.3662,8.3049,8.31,618500.0
2008-11-11 09:50:00,16.27,16.31,16.2,16.25,1025400.0,8.31,8.3304,8.2742,8.2998,1025400.0
2008-11-11 10:00:00,16.24,16.34,16.21,16.31,603800.0,8.2946,8.3457,8.2793,8.3304,603800.0
2008-11-11 10:10:00,16.31,16.37,16.27,16.35,592500.0,8.3304,8.361,8.31,8.3508,592500.0
2008-11-11 10:20:00,16.35,16.42,16.28,16.29,718000.0,8.3508,8.3866,8.3151,8.3202,718000.0
2008-11-11 10:30:00,16.29,16.41,16.26,16.37,2791000.0,8.3202,8.3815,8.3049,8.361,2791000.0
2008-11-11 10:40:00,16.37,16.4,16.25,16.31,646100.0,8.361,8.3764,8.2998,8.3304,646100.0
2008-11-11 10:50:00,16.31,16.34,16.21,16.21,633500.0,8.3304,8.3457,8.2793,8.2793,633500.0
2008-11-11 11:00:00,16.21,16.26,16.18,16.23,860900.0,8.2793,8.3049,8.264,8.2895,860900.0
2008-11-11 11:10:00,16.22,16.23,16.16,16.17,670900.0,8.2844,8.2895,8.2538,8.2589,670900.0
2008-11-11 11:20:00,16.17,16.25,16.16,16.17,477700.0,8.2589,8.2998,8.2538,8.2589,477700.0
2008-11-11 11:30:00,16.17,16.24,16.11,16.23,552300.0,8.2589,8.2946,8.2283,8.2895,552300.0
2008-11-11 11:40:00,16.23,16.35,16.22,16.29,631000.0,8.2895,8.3508,8.2844,8.3202,631000.0
2008-11-11 11:50:00,16.28,16.31,16.21,16.22,436300.0,8.3151,8.3304,8.2793,8.2844,436300.0
2008-11-11 12:00:00,16.22,16.25,16.18,16.19,408500.0,8.2844,8.2998,8.264,8.2691,408500.0
2008-11-11 12:10:00,16.19,16.22,16.17,16.18,464300.0,8.2691,8.2844,8.2589,8.264,464300.0
2008-11-11 12:20:00,16.18,16.35,16.15,16.15,411300.0,8.264,8.3508,8.2487,8.2487,411300.0
2008-11-11 12:30:00,16.15,16.19,16.15,16.18,338300.0,8.2487,8.2691,8.2487,8.264,338300.0
2008-11-11 12:40:00,16.17,16.2,16.15,16.18,454600.0,8.2589,8.2742,8.2487,8.264,454600.0
2008-11-11 12:50:00,16.18,16.3,16.17,16.27,570800.0,8.264,8.3253,8.2589,8.31,570800.0
2008-11-11 13:00:00,16.27,16.3,16.22,16.27,466100.0,8.31,8.3253,8.2844,8.31,466100.0
2008-11-11 13:10:00,16.27,16.38,16.27,16.37,748900.0,8.31,8.3662,8.31,8.361,748900.0
2008-11-11 13:20:00,16.37,16.42,16.34,16.34,1321800.0,8.361,8.3866,8.3457,8.3457,1321800.0
2008-11-11 13:30:00,16.34,16.43,16.34,16.4,623400.0,8.3457,8.3917,8.3457,8.3764,623400.0
2008-11-11 13:40:00,16.41,16.49,16.4,16.47,626100.0,8.3815,8.4223,8.3764,8.4121,626100.0
2008-11-11 13:50:00,16.46,16.64,16.45,16.62,633900.0,8.407,8.4989,8.4019,8.4887,633900.0
2008-11-11 14:00:00,16.62,16.7,16.54,16.56,1006100.0,8.4887,8.5296,8.4479,8.4581,1006100.0
2008-11-11 14:10:00,16.56,16.65,16.54,16.65,816200.0,8.4581,8.5041,8.4479,8.5041,816200.0
2008-11-11 14:20:00,16.66,16.75,16.63,16.72,1550600.0,8.5092,8.5551,8.4938,8.5398,1550600.0
2008-11-11 14:30:00,16.72,16.79,16.65,16.67,916600.0,8.5398,8.5756,8.5041,8.5143,916600.0
2008-11-11 14:40:00,16.67,16.7,16.57,16.63,734400.0,8.5143,8.5296,8.4632,8.4938,734400.0
2008-11-11 14:50:00,16.62,16.62,16.41,16.42,1020100.0,8.4887,8.4887,8.3815,8.3866,1020100.0
2008-11-11 15:00:00,16.42,16.53,16.41,16.41,785700.0,8.3866,8.4428,8.3815,8.3815,785700.0
2008-11-11 15:10:00,16.41,16.57,16.4,16.57,850000.0,8.3815,8.4632,8.3764,8.4632,850000.0
2008-11-11 15:20:00,16.57,16.62,16.48,16.52,828300.0,8.4632,8.4887,8.4172,8.4377,828300.0
2008-11-11 15:30:00,16.53,16.53,16.24,16.25,1164000.0,8.4428,8.4428,8.2946,8.2998,1164000.0
2008-11-11 15:40:00,16.25,16.47,16.25,16.47,1657400.0,8.2998,8.4121,8.2998,8.4121,1657400.0
2008-11-11 15:50:00,16.47,16.56,16.42,16.55,3034500.0,8.4121,8.4581,8.3866,8.453,3034500.0
2008-11-12 09:30:00,16.46,16.56,16.27,16.43,2168500.0,8.407,8.4581,8.31,8.3917,2168500.0
2008-11-12 09:40:00,16.43,16.44,16.29,16.34,1255800.0,8.3917,8.3968,8.3202,8.3457,1255800.0
2008-11-12 09:50:00,16.33,16.49,16.33,16.36,1205200.0,8.3406,8.4223,8.3406,8.3559,1205200.0
2008-11-12 10:00:00,16.35,16.51,16.35,16.45,1681800.0,8.3508,8.4326,8.3508,8.4019,1681800.0
2008-11-12 10:10:00,16.45,16.5,16.33,16.4,1085600.0,8.4019,8.4274,8.3406,8.3764,1085600.0
2008-11-12 10:20:00,16.4,16.45,16.33,16.36,1409800.0,8.3764,8.4019,8.3406,8.3559,1409800.0
2008-11-12 10:30:00,16.36,16.4,16.11,16.12,1364000.0,8.3559,8.3764,8.2283,8.2334,1364000.0
2008-11-12 10:40:00,16.12,16.23,16.11,16.12,1078500.0,8.2334,8.2895,8.2283,8.2334,1078500.0
2008-11-12 10:50:00,16.13,16.21,16.1,16.11,837500.0,8.2385,8.2793,8.2231,8.2283,837500.0
2008-11-12 11:00:00,16.11,16.15,16.06,16.09,1289600.0,8.2283,8.2487,8.2027,8.218,1289600.0
2008-11-12 11:10:00,16.09,16.21,16.02,16.19,959600.0,8.218,8.2793,8.1823,8.2691,959600.0
2008-11-12 11:20:00,16.18,16.25,16.16,16.23,945200.0,8.264,8.2998,8.2538,8.2895,945200.0
2008-11-12 11:30:00,16.23,16.27,16.16,16.17,676000.0,8.2895,8.31,8.2538,8.2589,676000.0
2008-11-12 11:40:00,16.17,16.18,16.06,16.11,536400.0,8.2589,8.264,8.2027,8.2283,536400.0
2008-11-12 11:50:00,16.11,16.2,16.1,16.19,579800.0,8.2283,8.2742,8.2231,8.2691,579800.0
2008-11-12 12:00:00,16.19,16.23,16.11,16.12,539800.0,8.2691,8.2895,8.2283,8.2334,539800.0
2008-11-12 12:10:00,16.12,16.15,16.1,16.11,733900.0,8.2334,8.2487,8.2231,8.2283,733900.0
2008-11-12 12:20:00,16.11,16.2,16.1,16.16,733700.0,8.2283,8.2742,8.2231,8.2538,733700.0
2008-11-12 12:30:00,16.15,16.23,16.13,16.2,605100.0,8.2487,8.2895,8.2385,8.2742,605100.0
2008-11-12 12:40:00,16.2,16.21,16.17,16.18,299200.0,8.2742,8.2793,8.2589,8.264,299200.0
2008-11-12 12:50:00,16.17,16.3,16.15,16.22,567200.0,8.2589,8.3253,8.2487,8.2844,567200.0
2008-11-12 13:00:00,16.23,16.25,16.18,16.19,455000.0,8.2895,8.2998,8.264,8.2691,455000.0
2008-11-12 13:10:00,16.2,16.2,16.06,16.06,717100.0,8.2742,8.2742,8.2027,8.2027,717100.0
2008-11-12 13:20:00,16.06,16.07,16.0,16.01,1111200.0,8.2027,8.2078,8.1721,8.1772,1111200.0
2008-11-12 13:30:00,16.0,16.05,15.99,16.04,1772200.0,8.1721,8.1976,8.167,8.1925,1772200.0
2008-11-12 13:40:00,16.04,16.12,16.03,16.08,1257300.0,8.1925,8.2334,8.1874,8.2129,1257300.0
2008-11-12 13:50:00,16.07,16.08,16.0,16.02,1206300.0,8.2078,8.2129,8.1721,8.1823,1206300.0
2008-11-12 14:00:00,16.03,16.05,15.99,16.02,1339000.0,8.1874,8.1976,8.167,8.1823,1339000.0
2008-11-12 14:10:00,16.02,16.09,16.0,16.07,1820900.0,8.1823,8.218,8.1721,8.2078,1820900.0
2008-11-12 14:20:00,16.07,16.1,16.05,16.07,1205300.0,8.2078,8.2231,8.1976,8.2078,1205300.0
2008-11-12 14:30:00,16.07,16.09,16.05,16.07,747200.0,8.2078,8.218,8.1976,8.2078,747200.0
2008-11-12 14:40:00,16.06,16.11,16.04,16.05,928500.0,8.2027,8.2283,8.1925,8.1976,928500.0
2008-11-12 14:50:00,16.05,16.1,16.01,16.01,1723500.0,8.1976,8.2231,8.1772,8.1772,1723500.0
2008-11-12 15:00:00,16.01,16.06,15.99,16.02,1102400.0,8.1772,8.2027,8.167,8.1823,1102400.0
2008-11-12 15:10:00,16.02,16.04,15.96,15.99,1290500.0,8.1823,8.1925,8.1516,8.167,1290500.0
2008-11-12 15:20:00,15.99,16.0,15.9,15.97,1607500.0,8.167,8.1721,8.121,8.1567,1607500.0
2008-11-12 15:30:00,15.98,16.01,15.88,15.93,2018800.0,8.1619,8.1772,8.1108,8.1363,2018800.0
2008-11-12 15:40:00,15.93,15.99,15.83,15.88,3386500.0,8.1363,8.167,8.0852,8.1108,3386500.0
2008-11-12 15:50:00,15.89,15.92,15.81,15.86,4229300.0,8.1159,8.1312,8.075,8.1006,4229300.0
2008-11-13 09:30:00,15.89,16.13,15.84,15.97,1830400.0,8.1159,8.2385,8.0903,8.1567,1830400.0
2008-11-13 09:40:00,15.98,15.98,15.86,15.87,1761900.0,8.1619,8.1619,8.1006,8.1057,1761900.0
2008-11-13 09:50:00,15.87,15.88,15.77,15.81,1531500.0,8.1057,8.1108,8.0546,8.075,1531500.0
2008-11-13 10:00:00,15.81,15.85,15.75,15.8,1489600.0,8.075,8.0955,8.0444,8.0699,1489600.0
2008-11-13 10:10:00,15.81,16.07,15.8,15.99,1356900.0,8.075,8.2078,8.0699,8.167,1356900.0
2008-11-13 10:20:00,15.99,16.1,15.97,16.01,1278700.0,8.167,8.2231,8.1567,8.1772,1278700.0
2008-11-13 10:30:00,16.01,16.05,15.99,16.05,1079100.0,8.1772,8.1976,8.167,8.1976,1079100.0
2008-11-13 10:40:00,16.05,16.08,15.82,15.89,1299200.0,8.1976,8.2129,8.0801,8.1159,1299200.0
2008-11-13 10:50:00,15.88,15.95,15.87,15.88,1249900.0,8.1108,8.1465,8.1057,8.1108,1249900.0
2008-11-13 11:00:00,15.88,15.93,15.8,15.8,1040000.0,8.1108,8.1363,8.0699,8.0699,1040000.0
2008-11-13 11:10:00,15.8,15.83,15.77,15.77,590800.0,8.0699,8.0852,8.0546,8.0546,590800.0
2008-11-13 11:20:00,15.78,15.86,15.75,15.86,965300.0,8.0597,8.1006,8.0444,8.1006,965300.0
2008-11-13 11:30:00,15.86,15.87,15.77,15.8,1317100.0,8.1006,8.1057,8.0546,8.0699,1317100.0
2008-11-13 11:40:00,15.8,15.93,15.8,15.89,757700.0,8.0699,8.1363,8.0699,8.1159,757700.0
2008-11-13 11:50:00,15.9,15.96,15.85,15.87,772600.0,8.121,8.1516,8.0955,8.1057,772600.0
2008-11-13 12:00:00,15.87,15.92,15.8,15.85,836700.0,8.1057,8.1312,8.0699,8.0955,836700.0
2008-11-13 12:10:00,15.85,15.86,15.8,15.81,582800.0,8.0955,8.1006,8.0699,8.075,582800.0
2008-11-13 12:20:00,15.81,15.86,15.78,15.82,937300.0,8.075,8.1006,8.0597,8.0801,937300.0
2008-11-13 12:30:00,15.82,15.84,15.76,15.78,437500.0,8.0801,8.0903,8.0495,8.0597,437500.0
2008-11-13 12:40:00,15.78,15.8,15.68,15.68,766100.0,8.0597,8.0699,8.0086,8.0086,766100.0
2008-11-13 12:50:00,15.68,15.68,15.31,15.33,2029500.0,8.0086,8.0086,7.8196,7.8299,2029500.0
2008-11-13 13:00:00,15.32,15.5,15.3,15.5,1487100.0,7.8248,7.9167,7.8145,7.9167,1487100.0
2008-11-13 13:10:00,15.5,15.66,15.47,15.59,1366600.0,7.9167,7.9984,7.9014,7.9627,1366600.0
2008-11-13 13:20:00,15.59,15.69,15.53,15.69,1006800.0,7.9627,8.0137,7.932,8.0137,1006800.0
2008-11-13 13:30:00,15.69,15.82,15.61,15.76,1132200.0,8.0137,8.0801,7.9729,8.0495,1132200.0
2008-11-13 13:40:00,15.77,15.95,15.68,15.71,1490600.0,8.0546,8.1465,8.0086,8.0239,1490600.0
2008-11-13 13:50:00,15.71,16.01,15.68,15.82,1567700.0,8.0239,8.1772,8.0086,8.0801,1567700.0
2008-11-13 14:00:00,15.82,15.87,15.68,15.77,1448500.0,8.0801,8.1057,8.0086,8.0546,1448500.0
2008-11-13 14:10:00,15.76,15.91,15.76,15.77,1016600.0,8.0495,8.1261,8.0495,8.0546,1016600.0
2008-11-13 14:20:00,15.77,16.08,15.77,16.02,1643100.0,8.0546,8.2129,8.0546,8.1823,1643100.0
2008-11-13 14:30:00,16.02,16.12,15.97,16.1,1879200.0,8.1823,8.2334,8.1567,8.2231,1879200.0
2008-11-13 14:40:00,16.1,16.22,16.0,16.19,1805400.0,8.2231,8.2844,8.1721,8.2691,1805400.0
2008-11-13 14:50:00,16.19,16.22,16.06,16.06,1751600.0,8.2691,8.2844,8.2027,8.2027,1751600.0
2008-11-13 15:00:00,16.06,16.14,15.88,15.93,1314300.0,8.2027,8.2436,8.1108,8.1363,1314300.0
2008-11-13 15:10:00,15.93,16.1,15.92,16.06,1634100.0,8.1363,8.2231,8.1312,8.2027,1634100.0
2008-11-13 15:20:00,16.07,16.35,16.03,16.35,1876500.0,8.2078,8.3508,8.1874,8.3508,1876500.0
2008-11-13 15:30:00,16.35,16.56,16.25,16.45,2186200.0,8.3508,8.4581,8.2998,8.4019,2186200.0
2008-11-13 15:40:00,16.45,16.65,16.44,16.52,3578600.0,8.4019,8.5041,8.3968,8.4377,3578600.0
2008-11-13 15:50:00,16.52,16.75,16.51,16.74,4659000.0,8.4377,8.5551,8.4326,8.55,4659000.0
2008-11-14 09:30:00,16.45,16.71,16.31,16.62,1544400.0,8.4019,8.5347,8.3304,8.4887,1544400.0
2008-11-14 09:40:00,16.62,16.75,16.57,16.74,1119900.0,8.4887,8.5551,8.4632,8.55,1119900.0
2008-11-14 09:50:00,16.74,16.95,16.71,16.94,1705300.0,8.55,8.6573,8.5347,8.6522,1705300.0
2008-11-14 10:00:00,16.94,16.99,16.78,16.8,1668500.0,8.6522,8.6777,8.5705,8.5807,1668500.0
2008-11-14 10:10:00,16.81,16.83,16.69,16.69,1153700.0,8.5858,8.596,8.5245,8.5245,1153700.0
2008-11-14 10:20:00,16.69,16.74,16.62,16.73,1441500.0,8.5245,8.55,8.4887,8.5449,1441500.0
2008-11-14 10:30:00,16.73,16.77,16.56,16.57,1247500.0,8.5449,8.5653,8.4581,8.4632,1247500.0
2008-11-14 10:40:00,16.58,16.59,16.46,16.5,1264400.0,8.4683,8.4734,8.407,8.4274,1264400.0
2008-11-14 10:50:00,16.5,16.63,16.49,16.62,1062800.0,8.4274,8.4938,8.4223,8.4887,1062800.0
2008-11-14 11:00:00,16.62,16.63,16.56,16.61,806800.0,8.4887,8.4938,8.4581,8.4836,806800.0
2008-11-14 11:10:00,16.61,16.73,16.56,16.66,992900.0,8.4836,8.5449,8.4581,8.5092,992900.0
2008-11-14 11:20:00,16.65,16.66,16.57,16.57,549200.0,8.5041,8.5092,8.4632,8.4632,549200.0
2008-11-14 11:30:00,16.57,16.57,16.49,16.5,488000.0,8.4632,8.4632,8.4223,8.4274,488000.0
2008-11-14 11:40:00,16.49,16.5,16.39,16.44,885900.0,8.4223,8.4274,8.3713,8.3968,885900.0
2008-11-14 11:50:00,16.44,16.47,16.4,16.42,669300.0,8.3968,8.4121,8.3764,8.3866,669300.0
2008-11-14 12:00:00,16.41,16.42,16.28,16.33,762900.0,8.3815,8.3866,8.3151,8.3406,762900.0
2008-11-14 12:10:00,16.32,16.32,16.25,16.28,620700.0,8.3355,8.3355,8.2998,8.3151,620700.0
2008-11-14 12:20:00,16.29,16.38,16.27,16.36,735600.0,8.3202,8.3662,8.31,8.3559,735600.0
2008-11-14 12:30:00,16.36,16.53,16.36,16.53,756700.0,8.3559,8.4428,8.3559,8.4428,756700.0
2008-11-14 12:40:00,16.53,16.54,16.42,16.42,374700.0,8.4428,8.4479,8.3866,8.3866,374700.0
2008-11-14 12:50:00,16.42,16.56,16.42,16.46,540200.0,8.3866,8.4581,8.3866,8.407,540200.0
2008-11-14 13:00:00,16.46,16.46,16.29,16.3,678300.0,8.407,8.407,8.3202,8.3253,678300.0
2008-11-14 13:10:00,16.31,16.34,16.28,16.32,785500.0,8.3304,8.3457,8.3151,8.3355,785500.0
2008-11-14 13:20:00,16.31,16.44,16.29,16.44,610900.0,8.3304,8.3968,8.3202,8.3968,610900.0
2008-11-14 13:30:00,16.43,16.5,16.41,16.41,706500.0,8.3917,8.4274,8.3815,8.3815,706500.0
2008-11-14 13:40:00,16.4,16.46,16.3,16.4,806200.0,8.3764,8.407,8.3253,8.3764,806200.0
2008-11-14 13:50:00,16.41,16.52,16.38,16.4,979300.0,8.3815,8.4377,8.3662,8.3764,979300.0
2008-11-14 14:00:00,16.41,16.5,16.39,16.47,843500.0,8.3815,8.4274,8.3713,8.4121,843500.0
2008-11-14 14:10:00,16.47,16.7,16.43,16.69,709300.0,8.4121,8.5296,8.3917,8.5245,709300.0
2008-11-14 14:20:00,16.7,16.74,16.62,16.69,1557100.0,8.5296,8.55,8.4887,8.5245,1557100.0
2008-11-14 14:30:00,16.68,16.71,16.61,16.64,780300.0,8.5194,8.5347,8.4836,8.4989,780300.0
2008-11-14 14:40:00,16.64,16.87,16.63,16.8,1570800.0,8.4989,8.6164,8.4938,8.5807,1570800.0
2008-11-14 14:50:00,16.81,17.03,16.78,17.01,1788300.0,8.5858,8.6981,8.5705,8.6879,1788300.0
2008-11-14 15:00:00,17.01,17.09,16.86,16.96,1830400.0,8.6879,8.7288,8.6113,8.6624,1830400.0
2008-11-14 15:10:00,16.96,17.0,16.78,16.81,1208700.0,8.6624,8.6828,8.5705,8.5858,1208700.0
2008-11-14 15:20:00,16.8,16.9,16.74,16.79,1135200.0,8.5807,8.6317,8.55,8.5756,1135200.0
2008-11-14 15:30:00,16.79,16.83,16.46,16.49,2117200.0,8.5756,8.596,8.407,8.4223,2117200.0
2008-11-14 15:40:00,16.49,16.63,16.48,16.61,1881300.0,8.4223,8.4938,8.4172,8.4836,1881300.0
2008-11-14 15:50:00,16.61,16.66,16.22,16.26,3785800.0,8.4836,8.5092,8.2844,8.3049,3785800.0
2008-11-17 09:30:00,16.1,16.28,15.86,16.1,1998700.0,8.2231,8.3151,8.1006,8.2231,1998700.0
2008-11-17 09:40:00,16.1,16.14,16.0,16.07,1117100.0,8.2231,8.2436,8.1721,8.2078,1117100.0
2008-11-17 09:50:00,16.07,16.2,16.03,16.19,1419300.0,8.2078,8.2742,8.1874,8.2691,1419300.0
2008-11-17 10:00:00,16.19,16.28,16.17,16.26,2155000.0,8.2691,8.3151,8.2589,8.3049,2155000.0
2008-11-17 10:10:00,16.26,16.28,16.11,16.13,1266100.0,8.3049,8.3151,8.2283,8.2385,1266100.0
2008-11-17 10:20:00,16.12,16.15,16.06,16.06,1174800.0,8.2334,8.2487,8.2027,8.2027,1174800.0
2008-11-17 10:30:00,16.05,16.12,16.03,16.12,688200.0,8.1976,8.2334,8.1874,8.2334,688200.0
2008-11-17 10:40:00,16.12,16.15,16.04,16.08,912000.0,8.2334,8.2487,8.1925,8.2129,912000.0
2008-11-17 10:50:00,16.08,16.12,16.0,16.01,1074300.0,8.2129,8.2334,8.1721,8.1772,1074300.0
2008-11-17 11:00:00,16.01,16.13,16.0,16.1,744200.0,8.1772,8.2385,8.1721,8.2231,744200.0
2008-11-17 11:10:00,16.09,16.13,16.08,16.09,613400.0,8.218,8.2385,8.2129,8.218,613400.0
2008-11-17 11:20:00,16.08,16.11,16.07,16.08,646100.0,8.2129,8.2283,8.2078,8.2129,646100.0
2008-11-17 11:30:00,16.08,16.16,16.07,16.14,1154000.0,8.2129,8.2538,8.2078,8.2436,1154000.0
2008-11-17 11:40:00,16.14,16.19,16.07,16.18,817200.0,8.2436,8.2691,8.2078,8.264,817200.0
2008-11-17 11:50:00,16.18,16.28,16.16,16.26,757600.0,8.264,8.3151,8.2538,8.3049,757600.0
2008-11-17 12:00:00,16.26,16.29,16.21,16.28,923500.0,8.3049,8.3202,8.2793,8.3151,923500.0
2008-11-17 12:10:00,16.28,16.28,16.24,16.27,723900.0,8.3151,8.3151,8.2946,8.31,723900.0
2008-11-17 12:20:00,16.27,16.35,16.26,16.35,973000.0,8.31,8.3508,8.3049,8.3508,973000.0
2008-11-17 12:30:00,16.34,16.39,16.28,16.29,770900.0,8.3457,8.3713,8.3151,8.3202,770900.0
2008-11-17 12:40:00,16.3,16.37,16.27,16.36,701500.0,8.3253,8.361,8.31,8.3559,701500.0
2008-11-17 12:50:00,16.35,16.4,16.32,16.32,551800.0,8.3508,8.3764,8.3355,8.3355,551800.0
2008-11-17 13:00:00,16.32,16.34,16.28,16.29,841500.0,8.3355,8.3457,8.3151,8.3202,841500.0
2008-11-17 13:10:00,16.29,16.34,16.28,16.31,434700.0,8.3202,8.3457,8.3151,8.3304,434700.0
2008-11-17 13:20:00,16.32,16.37,16.29,16.35,595300.0,8.3355,8.361,8.3202,8.3508,595300.0
2008-11-17 13:30:00,16.34,16.36,16.22,16.24,498800.0,8.3457,8.3559,8.2844,8.2946,498800.0
2008-11-17 13:40:00,16.24,16.26,16.18,16.23,457400.0,8.2946,8.3049,8.264,8.2895,457400.0
2008-11-17 13:50:00,16.22,16.34,16.2,16.29,873100.0,8.2844,8.3457,8.2742,8.3202,873100.0
2008-11-17 14:00:00,16.29,16.29,16.14,16.2,928000.0,8.3202,8.3202,8.2436,8.2742,928000.0
2008-11-17 14:10:00,16.2,16.31,16.19,16.28,742900.0,8.2742,8.3304,8.2691,8.3151,742900.0
2008-11-17 14:20:00,16.28,16.33,16.21,16.23,1165100.0,8.3151,8.3406,8.2793,8.2895,1165100.0
2008-11-17 14:30:00,16.23,16.35,16.19,16.32,1246000.0,8.2895,8.3508,8.2691,8.3355,1246000.0
2008-11-17 14:40:00,16.32,16.42,16.26,16.28,1016800.0,8.3355,8.3866,8.3049,8.3151,1016800.0
2008-11-17 14:50:00,16.27,16.31,16.17,16.19,825100.0,8.31,8.3304,8.2589,8.2691,825100.0
2008-11-17 15:00:00,16.2,16.28,16.13,16.28,1296200.0,8.2742,8.3151,8.2385,8.3151,1296200.0
2008-11-17 15:10:00,16.27,16.32,16.19,16.26,1009200.0,8.31,8.3355,8.2691,8.3049,1009200.0
2008-11-17 15:20:00,16.26,16.31,16.17,16.2,1123900.0,8.3049,8.3304,8.2589,8.2742,1123900.0
2008-11-17 15:30:00,16.2,16.22,16.03,16.09,1180100.0,8.2742,8.2844,8.1874,8.218,1180100.0
2008-11-17 15:40:00,16.09,16.19,16.03,16.04,1921600.0,8.218,8.2691,8.1874,8.1925,1921600.0
2008-11-17 15:50:00,16.04,16.11,15.88,15.92,2596600.0,8.1925,8.2283,8.1108,8.1312,2596600.0
2008-11-18 09:30:00,16.0,16.0,15.68,15.92,1929500.0,8.1721,8.1721,8.0086,8.1312,1929500.0
2008-11-18 09:40:00,15.92,16.13,15.91,16.09,2284100.0,8.1312,8.2385,8.1261,8.218,2284100.0
2008-11-18 09:50:00,16.09,16.13,15.95,15.99,2036100.0,8.218,8.2385,8.1465,8.167,2036100.0
2008-11-18 10:00:00,15.98,15.99,15.89,15.98,1822600.0,8.1619,8.167,8.1159,8.1619,1822600.0
2008-11-18 10:10:00,15.97,16.04,15.93,16.02,1284500.0,8.1567,8.1925,8.1363,8.1823,1284500.0
2008-11-18 10:20:00,16.02,16.31,16.02,16.31,1269700.0,8.1823,8.3304,8.1823,8.3304,1269700.0
2008-11-18 10:30:00,16.31,16.33,16.23,16.31,1295900.0,8.3304,8.3406,8.2895,8.3304,1295900.0
2008-11-18 10:40:00,16.31,16.37,16.25,16.26,1531400.0,8.3304,8.361,8.2998,8.3049,1531400.0
2008-11-18 10:50:00,16.25,16.27,16.2,16.24,1110000.0,8.2998,8.31,8.2742,8.2946,1110000.0
2008-11-18 11:00:00,16.24,16.24,16.11,16.15,913100.0,8.2946,8.2946,8.2283,8.2487,913100.0
2008-11-18 11:10:00,16.14,16.21,16.12,16.19,746200.0,8.2436,8.2793,8.2334,8.2691,746200.0
2008-11-18 11:20:00,16.19,16.22,16.14,16.15,799100.0,8.2691,8.2844,8.2436,8.2487,799100.0
2008-11-18 11:30:00,16.14,16.27,16.14,16.23,980200.0,8.2436,8.31,8.2436,8.2895,980200.0
2008-11-18 11:40:00,16.24,16.27,16.19,16.22,958400.0,8.2946,8.31,8.2691,8.2844,958400.0
2008-11-18 11:50:00,16.23,16.39,16.22,16.39,951100.0,8.2895,8.3713,8.2844,8.3713,951100.0
2008-11-18 12:00:00,16.39,16.39,16.2,16.21,613000.0,8.3713,8.3713,8.2742,8.2793,613000.0
2008-11-18 12:10:00,16.22,16.31,16.2,16.29,472200.0,8.2844,8.3304,8.2742,8.3202,472200.0
2008-11-18 12:20:00,16.29,16.3,16.1,16.13,1239000.0,8.3202,8.3253,8.2231,8.2385,1239000.0
2008-11-18 12:30:00,16.13,16.14,16.04,16.1,734600.0,8.2385,8.2436,8.1925,8.2231,734600.0
2008-11-18 12:40:00,16.1,16.13,16.0,16.04,759200.0,8.2231,8.2385,8.1721,8.1925,759200.0
2008-11-18 12:50:00,16.03,16.08,16.0,16.06,394900.0,8.1874,8.2129,8.1721,8.2027,394900.0
2008-11-18 13:00:00,16.06,16.06,15.96,16.02,912700.0,8.2027,8.2027,8.1516,8.1823,912700.0
2008-11-18 13:10:00,16.02,16.03,15.94,15.97,1029100.0,8.1823,8.1874,8.1414,8.1567,1029100.0
2008-11-18 13:20:00,15.97,16.03,15.96,16.01,463900.0,8.1567,8.1874,8.1516,8.1772,463900.0
2008-11-18 13:30:00,16.02,16.03,15.84,15.86,1028000.0,8.1823,8.1874,8.0903,8.1006,1028000.0
2008-11-18 13:40:00,15.87,15.92,15.74,15.76,958200.0,8.1057,8.1312,8.0393,8.0495,958200.0
2008-11-18 13:50:00,15.77,16.0,15.75,15.99,724600.0,8.0546,8.1721,8.0444,8.167,724600.0
2008-11-18 14:00:00,15.99,16.0,15.75,15.77,1081400.0,8.167,8.1721,8.0444,8.0546,1081400.0
2008-11-18 14:10:00,15.77,15.88,15.74,15.84,1082500.0,8.0546,8.1108,8.0393,8.0903,1082500.0
2008-11-18 14:20:00,15.83,15.93,15.8,15.88,966900.0,8.0852,8.1363,8.0699,8.1108,966900.0
2008-11-18 14:30:00,15.88,15.88,15.75,15.82,760500.0,8.1108,8.1108,8.0444,8.0801,760500.0
2008-11-18 14:40:00,15.82,15.88,15.65,15.65,1069800.0,8.0801,8.1108,7.9933,7.9933,1069800.0
2008-11-18 14:50:00,15.65,15.76,15.61,15.68,1116100.0,7.9933,8.0495,7.9729,8.0086,1116100.0
2008-11-18 15:00:00,15.68,15.89,15.66,15.87,1245900.0,8.0086,8.1159,7.9984,8.1057,1245900.0
2008-11-18 15:10:00,15.87,15.97,15.83,15.86,1520900.0,8.1057,8.1567,8.0852,8.1006,1520900.0
2008-11-18 15:20:00,15.86,16.03,15.76,15.93,1733900.0,8.1006,8.1874,8.0495,8.1363,1733900.0
2008-11-18 15:30:00,15.94,16.08,15.82,16.03,2217900.0,8.1414,8.2129,8.0801,8.1874,2217900.0
2008-11-18 15:40:00,16.03,16.22,15.99,16.22,4124500.0,8.1874,8.2844,8.167,8.2844,4124500.0
2008-11-18 15:50:00,16.22,16.33,16.12,16.28,5525100.0,8.2844,8.3406,8.2334,8.3151,5525100.0
2008-11-19 09:30:00,16.15,16.45,16.07,16.44,2728000.0,8.2487,8.4019,8.2078,8.3968,2728000.0
2008-11-19 09:40:00,16.44,16.5,16.27,16.32,2222000.0,8.3968,8.4274,8.31,8.3355,2222000.0
2008-11-19 09:50:00,16.32,16.33,16.12,16.19,1489300.0,8.3355,8.3406,8.2334,8.2691,1489300.0
2008-11-19 10:00:00,16.19,16.43,16.16,16.41,1556900.0,8.2691,8.3917,8.2538,8.3815,1556900.0
2008-11-19 10:10:00,16.41,16.45,16.32,16.32,1309400.0,8.3815,8.4019,8.3355,8.3355,1309400.0
2008-11-19 10:20:00,16.32,16.35,16.21,16.29,967600.0,8.3355,8.3508,8.2793,8.3202,967600.0
2008-11-19 10:30:00,16.28,16.3,16.06,16.1,1556300.0,8.3151,8.3253,8.2027,8.2231,1556300.0
2008-11-19 10:40:00,16.1,16.16,16.06,16.11,920100.0,8.2231,8.2538,8.2027,8.2283,920100.0
2008-11-19 10:50:00,16.11,16.13,16.03,16.05,1599800.0,8.2283,8.2385,8.1874,8.1976,1599800.0
2008-11-19 11:00:00,16.05,16.15,16.05,16.15,954000.0,8.1976,8.2487,8.1976,8.2487,954000.0
2008-11-19 11:10:00,16.14,16.19,16.06,16.18,766700.0,8.2436,8.2691,8.2027,8.264,766700.0
2008-11-19 11:20:00,16.17,16.19,16.03,16.04,839500.0,8.2589,8.2691,8.1874,8.1925,839500.0
2008-11-19 11:30:00,16.04,16.07,15.95,15.99,1170200.0,8.1925,8.2078,8.1465,8.167,1170200.0
2008-11-19 11:40:00,15.99,16.02,15.88,15.91,850200.0,8.167,8.1823,8.1108,8.1261,850200.0
2008-11-19 11:50:00,15.91,16.01,15.9,15.95,543800.0,8.1261,8.1772,8.121,8.1465,543800.0
2008-11-19 12:00:00,15.94,15.96,15.89,15.96,871000.0,8.1414,8.1516,8.1159,8.1516,871000.0
2008-11-19 12:10:00,15.96,15.96,15.86,15.87,844000.0,8.1516,8.1516,8.1006,8.1057,844000.0
2008-11-19 12:20:00,15.87,16.03,15.86,16.03,1435000.0,8.1057,8.1874,8.1006,8.1874,1435000.0
2008-11-19 12:30:00,16.02,16.07,15.98,16.03,838100.0,8.1823,8.2078,8.1619,8.1874,838100.0
2008-11-19 12:40:00,16.03,16.1,16.01,16.08,745700.0,8.1874,8.2231,8.1772,8.2129,745700.0
2008-11-19 12:50:00,16.08,16.09,16.01,16.09,624700.0,8.2129,8.218,8.1772,8.218,624700.0
2008-11-19 13:00:00,16.08,16.15,16.06,16.07,620000.0,8.2129,8.2487,8.2027,8.2078,620000.0
2008-11-19 13:10:00,16.07,16.12,16.03,16.06,467000.0,8.2078,8.2334,8.1874,8.2027,467000.0
2008-11-19 13:20:00,16.05,16.08,15.95,15.95,507300.0,8.1976,8.2129,8.1465,8.1465,507300.0
2008-11-19 13:30:00,15.95,15.96,15.85,15.9,704900.0,8.1465,8.1516,8.0955,8.121,704900.0
2008-11-19 13:40:00,15.91,16.01,15.89,15.97,682200.0,8.1261,8.1772,8.1159,8.1567,682200.0
2008-11-19 13:50:00,15.96,16.08,15.95,16.04,1041200.0,8.1516,8.2129,8.1465,8.1925,1041200.0
2008-11-19 14:00:00,16.04,16.05,15.84,15.92,1167000.0,8.1925,8.1976,8.0903,8.1312,1167000.0
2008-11-19 14:10:00,15.92,16.0,15.9,15.9,783000.0,8.1312,8.1721,8.121,8.121,783000.0
2008-11-19 14:20:00,15.9,15.95,15.82,15.88,980100.0,8.121,8.1465,8.0801,8.1108,980100.0
2008-11-19 14:30:00,15.87,15.94,15.79,15.84,1071900.0,8.1057,8.1414,8.0648,8.0903,1071900.0
2008-11-19 14:40:00,15.84,16.12,15.81,16.03,1657100.0,8.0903,8.2334,8.075,8.1874,1657100.0
2008-11-19 14:50:00,16.04,16.1,15.93,16.02,1066100.0,8.1925,8.2231,8.1363,8.1823,1066100.0
2008-11-19 15:00:00,16.03,16.1,15.89,16.02,1589400.0,8.1874,8.2231,8.1159,8.1823,1589400.0
2008-11-19 15:10:00,16.03,16.08,15.77,15.78,1565700.0,8.1874,8.2129,8.0546,8.0597,1565700.0
2008-11-19 15:20:00,15.79,15.85,15.68,15.81,2056700.0,8.0648,8.0955,8.0086,8.075,2056700.0
2008-11-19 15:30:00,15.8,15.86,15.65,15.68,1762900.0,8.0699,8.1006,7.9933,8.0086,1762900.0
2008-11-19 15:40:00,15.68,15.79,15.55,15.62,3189500.0,8.0086,8.0648,7.9422,7.978,3189500.0
2008-11-19 15:50:00,15.62,15.67,15.51,15.56,4310500.0,7.978,8.0035,7.9218,7.9473,4310500.0
2008-11-20 09:30:00,15.49,15.5,15.28,15.4,2750100.0,7.9116,7.9167,7.8043,7.8656,2750100.0
2008-11-20 09:40:00,15.4,15.4,15.26,15.33,1993200.0,7.8656,7.8656,7.7941,7.8299,1993200.0
2008-11-20 09:50:00,15.33,15.39,15.23,15.26,1604200.0,7.8299,7.8605,7.7788,7.7941,1604200.0
2008-11-20 10:00:00,15.26,15.3,15.18,15.18,1854000.0,7.7941,7.8145,7.7532,7.7532,1854000.0
2008-11-20 10:10:00,15.19,15.21,15.1,15.16,1820900.0,7.7584,7.7686,7.7124,7.743,1820900.0
2008-11-20 10:20:00,15.16,15.2,15.07,15.15,1746800.0,7.743,7.7635,7.6971,7.7379,1746800.0
2008-11-20 10:30:00,15.15,15.27,15.1,15.14,2262700.0,7.7379,7.7992,7.7124,7.7328,2262700.0
2008-11-20 10:40:00,15.14,15.55,15.08,15.54,3538200.0,7.7328,7.9422,7.7022,7.9371,3538200.0
2008-11-20 10:50:00,15.55,15.74,15.33,15.74,3040100.0,7.9422,8.0393,7.8299,8.0393,3040100.0
2008-11-20 11:00:00,15.73,15.78,15.54,15.54,2471700.0,8.0342,8.0597,7.9371,7.9371,2471700.0
2008-11-20 11:10:00,15.55,15.75,15.51,15.6,1833400.0,7.9422,8.0444,7.9218,7.9678,1833400.0
2008-11-20 11:20:00,15.6,15.64,15.5,15.52,2002100.0,7.9678,7.9882,7.9167,7.9269,2002100.0
2008-11-20 11:30:00,15.53,15.54,15.35,15.47,1259900.0,7.932,7.9371,7.8401,7.9014,1259900.0
2008-11-20 11:40:00,15.47,15.6,15.43,15.58,1078100.0,7.9014,7.9678,7.8809,7.9576,1078100.0
2008-11-20 11:50:00,15.58,15.59,15.43,15.44,794600.0,7.9576,7.9627,7.8809,7.886,794600.0
2008-11-20 12:00:00,15.44,15.44,15.33,15.35,926900.0,7.886,7.886,7.8299,7.8401,926900.0
2008-11-20 12:10:00,15.35,15.49,15.34,15.45,1063800.0,7.8401,7.9116,7.835,7.8912,1063800.0
2008-11-20 12:20:00,15.45,15.73,15.43,15.7,1785700.0,7.8912,8.0342,7.8809,8.0188,1785700.0
2008-11-20 12:30:00,15.71,15.83,15.66,15.72,2577200.0,8.0239,8.0852,7.9984,8.0291,2577200.0
2008-11-20 12:40:00,15.71,15.98,15.65,15.96,1404500.0,8.0239,8.1619,7.9933,8.1516,1404500.0
2008-11-20 12:50:00,15.96,16.03,15.74,15.75,1709500.0,8.1516,8.1874,8.0393,8.0444,1709500.0
2008-11-20 13:00:00,15.75,15.76,15.54,15.61,1439500.0,8.0444,8.0495,7.9371,7.9729,1439500.0
2008-11-20 13:10:00,15.61,15.63,15.25,15.5,1777100.0,7.9729,7.9831,7.789,7.9167,1777100.0
2008-11-20 13:20:00,15.5,15.53,15.39,15.41,1791900.0,7.9167,7.932,7.8605,7.8707,1791900.0
2008-11-20 13:30:00,15.41,15.54,15.29,15.34,1791500.0,7.8707,7.9371,7.8094,7.835,1791500.0
2008-11-20 13:40:00,15.34,15.45,15.31,15.41,1536700.0,7.835,7.8912,7.8196,7.8707,1536700.0
2008-11-20 13:50:00,15.4,15.54,15.4,15.49,1300900.0,7.8656,7.9371,7.8656,7.9116,1300900.0
2008-11-20 14:00:00,15.5,15.54,15.3,15.32,1496500.0,7.9167,7.9371,7.8145,7.8248,1496500.0
2008-11-20 14:10:00,15.32,15.35,15.17,15.18,1529300.0,7.8248,7.8401,7.7481,7.7532,1529300.0
2008-11-20 14:20:00,15.18,15.22,15.09,15.13,1808200.0,7.7532,7.7737,7.7073,7.7277,1808200.0
2008-11-20 14:30:00,15.1,15.18,15.06,15.15,1716500.0,7.7124,7.7532,7.692,7.7379,1716500.0
2008-11-20 14:40:00,15.16,15.2,15.05,15.08,1569000.0,7.743,7.7635,7.6869,7.7022,1569000.0
2008-11-20 14:50:00,15.08,15.14,15.01,15.09,1569800.0,7.7022,7.7328,7.6664,7.7073,1569800.0
2008-11-20 15:00:00,15.08,15.18,15.0,15.05,2429200.0,7.7022,7.7532,7.6613,7.6869,2429200.0
2008-11-20 15:10:00,15.05,15.07,14.93,14.94,2998100.0,7.6869,7.6971,7.6256,7.6307,2998100.0
2008-11-20 15:20:00,14.94,14.97,14.75,14.77,3324800.0,7.6307,7.646,7.5336,7.5438,3324800.0
2008-11-20 15:30:00,14.77,14.88,14.64,14.65,3679300.0,7.5438,7.6,7.4774,7.4825,3679300.0
2008-11-20 15:40:00,14.65,14.66,14.41,14.41,4617900.0,7.4825,7.4877,7.36,7.36,4617900.0
2008-11-20 15:50:00,14.42,14.57,14.26,14.47,7553100.0,7.3651,7.4417,7.2834,7.3906,7553100.0
2008-11-21 09:30:00,14.95,15.0,14.75,14.97,7032200.0,7.6358,7.6613,7.5336,7.646,7032200.0
2008-11-21 09:40:00,14.97,15.03,14.85,14.9,2998900.0,7.646,7.6766,7.5847,7.6102,2998900.0
2008-11-21 09:50:00,14.91,14.95,14.69,14.77,3038700.0,7.6153,7.6358,7.503,7.5438,3038700.0
2008-11-21 10:00:00,14.77,14.87,14.73,14.83,2290700.0,7.5438,7.5949,7.5234,7.5745,2290700.0
2008-11-21 10:10:00,14.83,14.83,14.68,14.68,2088700.0,7.5745,7.5745,7.4979,7.4979,2088700.0
2008-11-21 10:20:00,14.68,14.8,14.67,14.77,2033700.0,7.4979,7.5592,7.4928,7.5438,2033700.0
2008-11-21 10:30:00,14.77,14.93,14.77,14.89,1595200.0,7.5438,7.6256,7.5438,7.6051,1595200.0
2008-11-21 10:40:00,14.88,14.98,14.82,14.88,2187700.0,7.6,7.6511,7.5694,7.6,2187700.0
2008-11-21 10:50:00,14.87,14.9,14.69,14.71,2229700.0,7.5949,7.6102,7.503,7.5132,2229700.0
2008-11-21 11:00:00,14.71,14.75,14.51,14.56,2418400.0,7.5132,7.5336,7.411,7.4366,2418400.0
2008-11-21 11:10:00,14.56,14.72,14.55,14.64,1821000.0,7.4366,7.5183,7.4315,7.4774,1821000.0
2008-11-21 11:20:00,14.63,14.81,14.59,14.78,1872500.0,7.4723,7.5643,7.4519,7.5489,1872500.0
2008-11-21 11:30:00,14.78,14.92,14.77,14.87,1200000.0,7.5489,7.6205,7.5438,7.5949,1200000.0
2008-11-21 11:40:00,14.87,15.0,14.87,14.92,1291800.0,7.5949,7.6613,7.5949,7.6205,1291800.0
2008-11-21 11:50:00,14.93,14.94,14.75,14.8,1462300.0,7.6256,7.6307,7.5336,7.5592,1462300.0
2008-11-21 12:00:00,14.81,14.97,14.74,14.91,1358600.0,7.5643,7.646,7.5285,7.6153,1358600.0
2008-11-21 12:10:00,14.92,14.98,14.85,14.85,1234000.0,7.6205,7.6511,7.5847,7.5847,1234000.0
2008-11-21 12:20:00,14.85,14.97,14.85,14.96,1144700.0,7.5847,7.646,7.5847,7.6409,1144700.0
2008-11-21 12:30:00,14.96,15.01,14.89,14.98,1655200.0,7.6409,7.6664,7.6051,7.6511,1655200.0
2008-11-21 12:40:00,14.97,15.04,14.9,14.92,1591300.0,7.646,7.6817,7.6102,7.6205,1591300.0
2008-11-21 12:50:00,14.92,15.03,14.9,14.97,1582600.0,7.6205,7.6766,7.6102,7.646,1582600.0
2008-11-21 13:00:00,14.98,14.99,14.89,14.9,1074900.0,7.6511,7.6562,7.6051,7.6102,1074900.0
2008-11-21 13:10:00,14.9,14.95,14.86,14.92,1446000.0,7.6102,7.6358,7.5898,7.6205,1446000.0
2008-11-21 13:20:00,14.92,14.92,14.83,14.86,1010900.0,7.6205,7.6205,7.5745,7.5898,1010900.0
2008-11-21 13:30:00,14.86,14.91,14.83,14.88,1040500.0,7.5898,7.6153,7.5745,7.6,1040500.0
2008-11-21 13:40:00,14.89,15.02,14.87,14.94,1462000.0,7.6051,7.6715,7.5949,7.6307,1462000.0
2008-11-21 13:50:00,14.94,14.96,14.68,14.69,1456000.0,7.6307,7.6409,7.4979,7.503,1456000.0
2008-11-21 14:00:00,14.69,14.94,14.61,14.84,1759000.0,7.503,7.6307,7.4621,7.5796,1759000.0
2008-11-21 14:10:00,14.85,14.89,14.75,14.86,981500.0,7.5847,7.6051,7.5336,7.5898,981500.0
2008-11-21 14:20:00,14.85,14.99,14.77,14.78,1655700.0,7.5847,7.6562,7.5438,7.5489,1655700.0
2008-11-21 14:30:00,14.78,14.82,14.7,14.77,1331600.0,7.5489,7.5694,7.5081,7.5438,1331600.0
2008-11-21 14:40:00,14.78,14.89,14.63,14.84,2235900.0,7.5489,7.6051,7.4723,7.5796,2235900.0
2008-11-21 14:50:00,14.84,14.87,14.69,14.72,1385400.0,7.5796,7.5949,7.503,7.5183,1385400.0
2008-11-21 15:00:00,14.73,15.0,14.73,14.9,2243700.0,7.5234,7.6613,7.5234,7.6102,2243700.0
2008-11-21 15:10:00,14.9,15.24,14.87,15.16,3051800.0,7.6102,7.7839,7.5949,7.743,3051800.0
2008-11-21 15:20:00,15.16,15.3,15.0,15.23,2454500.0,7.743,7.8145,7.6613,7.7788,2454500.0
2008-11-21 15:30:00,15.23,15.55,15.18,15.46,3560300.0,7.7788,7.9422,7.7532,7.8963,3560300.0
2008-11-21 15:40:00,15.47,15.51,15.15,15.48,3945600.0,7.9014,7.9218,7.7379,7.9065,3945600.0
2008-11-21 15:50:00,15.48,15.83,15.37,15.68,7104500.0,7.9065,8.0852,7.8503,8.0086,7104500.0
2008-11-24 09:30:00,15.95,15.98,15.44,15.67,1919300.0,8.1465,8.1619,7.886,8.0035,1919300.0
2008-11-24 09:40:00,15.67,15.72,15.62,15.68,1170400.0,8.0035,8.0291,7.978,8.0086,1170400.0
2008-11-24 09:50:00,15.68,15.72,15.57,15.63,1349400.0,8.0086,8.0291,7.9524,7.9831,1349400.0
2008-11-24 10:00:00,15.63,15.79,15.63,15.68,1524400.0,7.9831,8.0648,7.9831,8.0086,1524400.0
2008-11-24 10:10:00,15.68,15.78,15.62,15.65,1085700.0,8.0086,8.0597,7.978,7.9933,1085700.0
2008-11-24 10:20:00,15.66,15.83,15.63,15.81,1341400.0,7.9984,8.0852,7.9831,8.075,1341400.0
2008-11-24 10:30:00,15.81,15.9,15.77,15.77,1418600.0,8.075,8.121,8.0546,8.0546,1418600.0
2008-11-24 10:40:00,15.77,15.83,15.72,15.73,1284700.0,8.0546,8.0852,8.0291,8.0342,1284700.0
2008-11-24 10:50:00,15.73,15.76,15.65,15.75,1430200.0,8.0342,8.0495,7.9933,8.0444,1430200.0
2008-11-24 11:00:00,15.76,15.8,15.65,15.69,1322200.0,8.0495,8.0699,7.9933,8.0137,1322200.0
2008-11-24 11:10:00,15.69,15.74,15.65,15.68,1133900.0,8.0137,8.0393,7.9933,8.0086,1133900.0
2008-11-24 11:20:00,15.67,15.78,15.65,15.72,895900.0,8.0035,8.0597,7.9933,8.0291,895900.0
2008-11-24 11:30:00,15.72,15.8,15.7,15.76,1066900.0,8.0291,8.0699,8.0188,8.0495,1066900.0
2008-11-24 11:40:00,15.76,15.81,15.7,15.79,804600.0,8.0495,8.075,8.0188,8.0648,804600.0
2008-11-24 11:50:00,15.79,15.89,15.78,15.81,771800.0,8.0648,8.1159,8.0597,8.075,771800.0
2008-11-24 12:00:00,15.81,15.88,15.72,15.79,1301400.0,8.075,8.1108,8.0291,8.0648,1301400.0
2008-11-24 12:10:00,15.79,15.79,15.65,15.74,1017700.0,8.0648,8.0648,7.9933,8.0393,1017700.0
2008-11-24 12:20:00,15.74,15.77,15.71,15.76,1219600.0,8.0393,8.0546,8.0239,8.0495,1219600.0
2008-11-24 12:30:00,15.76,15.82,15.75,15.76,860100.0,8.0495,8.0801,8.0444,8.0495,860100.0
2008-11-24 12:40:00,15.75,15.82,15.74,15.8,1152900.0,8.0444,8.0801,8.0393,8.0699,1152900.0
2008-11-24 12:50:00,15.8,16.0,15.78,16.0,1492200.0,8.0699,8.1721,8.0597,8.1721,1492200.0
2008-11-24 13:00:00,16.0,16.1,15.98,16.05,1660000.0,8.1721,8.2231,8.1619,8.1976,1660000.0
2008-11-24 13:10:00,16.05,16.06,15.96,16.03,951000.0,8.1976,8.2027,8.1516,8.1874,951000.0
2008-11-24 13:20:00,16.03,16.07,15.99,16.03,1050600.0,8.1874,8.2078,8.167,8.1874,1050600.0
2008-11-24 13:30:00,16.03,16.15,16.0,16.15,1947800.0,8.1874,8.2487,8.1721,8.2487,1947800.0
2008-11-24 13:40:00,16.14,16.19,16.12,16.13,2595100.0,8.2436,8.2691,8.2334,8.2385,2595100.0
2008-11-24 13:50:00,16.13,16.18,16.04,16.18,1947900.0,8.2385,8.264,8.1925,8.264,1947900.0
2008-11-24 14:00:00,16.19,16.2,16.0,16.03,2304000.0,8.2691,8.2742,8.1721,8.1874,2304000.0
2008-11-24 14:10:00,16.03,16.05,15.92,16.0,1225800.0,8.1874,8.1976,8.1312,8.1721,1225800.0
2008-11-24 14:20:00,15.99,16.12,15.98,16.06,1619200.0,8.167,8.2334,8.1619,8.2027,1619200.0
2008-11-24 14:30:00,16.06,16.17,15.98,16.09,1364300.0,8.2027,8.2589,8.1619,8.218,1364300.0
2008-11-24 14:40:00,16.09,16.12,15.92,15.93,1108100.0,8.218,8.2334,8.1312,8.1363,1108100.0
2008-11-24 14:50:00,15.93,15.99,15.88,15.95,1240000.0,8.1363,8.167,8.1108,8.1465,1240000.0
2008-11-24 15:00:00,15.96,16.13,15.92,16.13,1355000.0,8.1516,8.2385,8.1312,8.2385,1355000.0
2008-11-24 15:10:00,16.13,16.15,16.05,16.06,1226000.0,8.2385,8.2487,8.1976,8.2027,1226000.0
2008-11-24 15:20:00,16.06,16.2,16.05,16.2,1825800.0,8.2027,8.2742,8.1976,8.2742,1825800.0
2008-11-24 15:30:00,16.2,16.35,16.12,16.31,2861600.0,8.2742,8.3508,8.2334,8.3304,2861600.0
2008-11-24 15:40:00,16.31,16.49,16.31,16.38,2956900.0,8.3304,8.4223,8.3304,8.3662,2956900.0
2008-11-24 15:50:00,16.37,16.38,15.92,16.06,8428400.0,8.361,8.3662,8.1312,8.2027,8428400.0
2008-11-25 09:30:00,16.3,16.35,16.07,16.13,1991700.0,8.3253,8.3508,8.2078,8.2385,1991700.0
2008-11-25 09:40:00,16.13,16.37,16.12,16.36,1289100.0,8.2385,8.361,8.2334,8.3559,1289100.0
2008-11-25 09:50:00,16.36,16.42,16.24,16.31,1351300.0,8.3559,8.3866,8.2946,8.3304,1351300.0
2008-11-25 10:00:00,16.31,16.49,16.31,16.48,1495200.0,8.3304,8.4223,8.3304,8.4172,1495200.0
2008-11-25 10:10:00,16.49,16.53,16.3,16.39,1554800.0,8.4223,8.4428,8.3253,8.3713,1554800.0
2008-11-25 10:20:00,16.4,16.48,16.33,16.43,1450900.0,8.3764,8.4172,8.3406,8.3917,1450900.0
2008-11-25 10:30:00,16.43,16.45,16.35,16.35,959100.0,8.3917,8.4019,8.3508,8.3508,959100.0
2008-11-25 10:40:00,16.35,16.38,16.18,16.19,782900.0,8.3508,8.3662,8.264,8.2691,782900.0
2008-11-25 10:50:00,16.18,16.26,16.18,16.24,684200.0,8.264,8.3049,8.264,8.2946,684200.0
2008-11-25 11:00:00,16.23,16.24,16.04,16.08,842000.0,8.2895,8.2946,8.1925,8.2129,842000.0
2008-11-25 11:10:00,16.08,16.14,16.04,16.09,453200.0,8.2129,8.2436,8.1925,8.218,453200.0
2008-11-25 11:20:00,16.1,16.2,16.08,16.16,580300.0,8.2231,8.2742,8.2129,8.2538,580300.0
2008-11-25 11:30:00,16.17,16.19,16.1,16.1,461800.0,8.2589,8.2691,8.2231,8.2231,461800.0
2008-11-25 11:40:00,16.1,16.15,16.09,16.1,721000.0,8.2231,8.2487,8.218,8.2231,721000.0
2008-11-25 11:50:00,16.1,16.13,16.02,16.02,1001600.0,8.2231,8.2385,8.1823,8.1823,1001600.0
2008-11-25 12:00:00,16.03,16.05,15.93,15.98,644700.0,8.1874,8.1976,8.1363,8.1619,644700.0
2008-11-25 12:10:00,15.98,16.0,15.9,15.97,602400.0,8.1619,8.1721,8.121,8.1567,602400.0
2008-11-25 12:20:00,15.97,15.98,15.87,15.94,670400.0,8.1567,8.1619,8.1057,8.1414,670400.0
2008-11-25 12:30:00,15.94,15.96,15.84,15.91,715000.0,8.1414,8.1516,8.0903,8.1261,715000.0
2008-11-25 12:40:00,15.91,15.93,15.8,15.8,741900.0,8.1261,8.1363,8.0699,8.0699,741900.0
2008-11-25 12:50:00,15.81,15.88,15.78,15.86,1136500.0,8.075,8.1108,8.0597,8.1006,1136500.0
2008-11-25 13:00:00,15.87,15.96,15.85,15.96,609300.0,8.1057,8.1516,8.0955,8.1516,609300.0
2008-11-25 13:10:00,15.95,15.98,15.86,15.92,712500.0,8.1465,8.1619,8.1006,8.1312,712500.0
2008-11-25 13:20:00,15.93,15.98,15.87,15.95,990600.0,8.1363,8.1619,8.1057,8.1465,990600.0
2008-11-25 13:30:00,15.95,16.04,15.93,15.94,908300.0,8.1465,8.1925,8.1363,8.1414,908300.0
2008-11-25 13:40:00,15.94,15.94,15.87,15.91,1083300.0,8.1414,8.1414,8.1057,8.1261,1083300.0
2008-11-25 13:50:00,15.91,15.92,15.81,15.81,763300.0,8.1261,8.1312,8.075,8.075,763300.0
2008-11-25 14:00:00,15.83,15.88,15.77,15.79,969700.0,8.0852,8.1108,8.0546,8.0648,969700.0
2008-11-25 14:10:00,15.79,15.79,15.6,15.74,1484700.0,8.0648,8.0648,7.9678,8.0393,1484700.0
2008-11-25 14:20:00,15.73,15.77,15.69,15.7,621300.0,8.0342,8.0546,8.0137,8.0188,621300.0
2008-11-25 14:30:00,15.69,15.78,15.66,15.76,754600.0,8.0137,8.0597,7.9984,8.0495,754600.0
2008-11-25 14:40:00,15.76,15.77,15.73,15.77,425100.0,8.0495,8.0546,8.0342,8.0546,425100.0
2008-11-25 14:50:00,15.77,15.93,15.76,15.91,988400.0,8.0546,8.1363,8.0495,8.1261,988400.0
2008-11-25 15:00:00,15.91,16.11,15.89,15.97,1668100.0,8.1261,8.2283,8.1159,8.1567,1668100.0
2008-11-25 15:10:00,15.97,16.03,15.91,16.0,1457200.0,8.1567,8.1874,8.1261,8.1721,1457200.0
2008-11-25 15:20:00,16.0,16.01,15.85,15.9,1452100.0,8.1721,8.1772,8.0955,8.121,1452100.0
2008-11-25 15:30:00,15.89,16.03,15.85,15.97,1881400.0,8.1159,8.1874,8.0955,8.1567,1881400.0
2008-11-25 15:40:00,15.97,16.15,15.97,16.09,2639800.0,8.1567,8.2487,8.1567,8.218,2639800.0
2008-11-25 15:50:00,16.09,16.15,15.95,15.98,4136300.0,8.218,8.2487,8.1465,8.1619,4136300.0
2008-11-26 09:30:00,15.63,15.85,15.5,15.72,1605200.0,7.9831,8.0955,7.9167,8.0291,1605200.0
2008-11-26 09:40:00,15.71,15.86,15.65,15.79,1591000.0,8.0239,8.1006,7.9933,8.0648,1591000.0
2008-11-26 09:50:00,15.79,15.94,15.79,15.81,1311100.0,8.0648,8.1414,8.0648,8.075,1311100.0
2008-11-26 10:00:00,15.82,15.85,15.6,15.62,1689700.0,8.0801,8.0955,7.9678,7.978,1689700.0
2008-11-26 10:10:00,15.62,15.68,15.57,15.65,1144300.0,7.978,8.0086,7.9524,7.9933,1144300.0
2008-11-26 10:20:00,15.64,15.68,15.58,15.67,1015700.0,7.9882,8.0086,7.9576,8.0035,1015700.0
2008-11-26 10:30:00,15.67,15.7,15.61,15.63,914500.0,8.0035,8.0188,7.9729,7.9831,914500.0
2008-11-26 10:40:00,15.64,15.67,15.59,15.64,788800.0,7.9882,8.0035,7.9627,7.9882,788800.0
2008-11-26 10:50:00,15.63,15.82,15.63,15.78,1258800.0,7.9831,8.0801,7.9831,8.0597,1258800.0
2008-11-26 11:00:00,15.79,15.84,15.74,15.83,826900.0,8.0648,8.0903,8.0393,8.0852,826900.0
2008-11-26 11:10:00,15.83,15.91,15.83,15.89,1252200.0,8.0852,8.1261,8.0852,8.1159,1252200.0
2008-11-26 11:20:00,15.89,15.93,15.87,15.88,802500.0,8.1159,8.1363,8.1057,8.1108,802500.0
2008-11-26 11:30:00,15.88,15.94,15.83,15.92,725800.0,8.1108,8.1414,8.0852,8.1312,725800.0
2008-11-26 11:40:00,15.92,15.94,15.9,15.94,565400.0,8.1312,8.1414,8.121,8.1414,565400.0
2008-11-26 11:50:00,15.93,15.96,15.82,15.85,614500.0,8.1363,8.1516,8.0801,8.0955,614500.0
2008-11-26 12:00:00,15.84,15.85,15.75,15.75,801900.0,8.0903,8.0955,8.0444,8.0444,801900.0
2008-11-26 12:10:00,15.75,15.83,15.7,15.81,926000.0,8.0444,8.0852,8.0188,8.075,926000.0
2008-11-26 12:20:00,15.81,15.82,15.76,15.81,420300.0,8.075,8.0801,8.0495,8.075,420300.0
2008-11-26 12:30:00,15.8,15.81,15.77,15.78,406900.0,8.0699,8.075,8.0546,8.0597,406900.0
2008-11-26 12:40:00,15.79,15.88,15.76,15.83,739000.0,8.0648,8.1108,8.0495,8.0852,739000.0
2008-11-26 12:50:00,15.83,15.84,15.76,15.78,475100.0,8.0852,8.0903,8.0495,8.0597,475100.0
2008-11-26 13:00:00,15.79,15.86,15.76,15.85,516600.0,8.0648,8.1006,8.0495,8.0955,516600.0
2008-11-26 13:10:00,15.85,15.87,15.76,15.8,640300.0,8.0955,8.1057,8.0495,8.0699,640300.0
2008-11-26 13:20:00,15.79,15.82,15.77,15.81,834900.0,8.0648,8.0801,8.0546,8.075,834900.0
2008-11-26 13:30:00,15.81,15.81,15.76,15.79,479500.0,8.075,8.075,8.0495,8.0648,479500.0
2008-11-26 13:40:00,15.78,15.8,15.76,15.77,510100.0,8.0597,8.0699,8.0495,8.0546,510100.0
2008-11-26 13:50:00,15.78,15.8,15.75,15.78,786200.0,8.0597,8.0699,8.0444,8.0597,786200.0
2008-11-26 14:00:00,15.78,15.79,15.69,15.76,966100.0,8.0597,8.0648,8.0137,8.0495,966100.0
2008-11-26 14:10:00,15.77,15.78,15.72,15.77,659900.0,8.0546,8.0597,8.0291,8.0546,659900.0
2008-11-26 14:20:00,15.77,15.87,15.76,15.86,718000.0,8.0546,8.1057,8.0495,8.1006,718000.0
2008-11-26 14:30:00,15.85,15.96,15.84,15.9,1057700.0,8.0955,8.1516,8.0903,8.121,1057700.0
2008-11-26 14:40:00,15.89,15.97,15.86,15.95,1024900.0,8.1159,8.1567,8.1006,8.1465,1024900.0
2008-11-26 14:50:00,15.96,16.0,15.92,15.98,901200.0,8.1516,8.1721,8.1312,8.1619,901200.0
2008-11-26 15:00:00,15.98,16.01,15.9,15.96,1153700.0,8.1619,8.1772,8.121,8.1516,1153700.0
2008-11-26 15:10:00,15.96,16.09,15.95,16.0,1429000.0,8.1516,8.218,8.1465,8.1721,1429000.0
2008-11-26 15:20:00,16.01,16.08,15.96,16.02,1252100.0,8.1772,8.2129,8.1516,8.1823,1252100.0
2008-11-26 15:30:00,16.03,16.1,16.0,16.05,1635300.0,8.1874,8.2231,8.1721,8.1976,1635300.0
2008-11-26 15:40:00,16.06,16.09,15.93,15.98,1930700.0,8.2027,8.218,8.1363,8.1619,1930700.0
2008-11-26 15:50:00,15.98,16.08,15.96,16.05,3240600.0,8.1619,8.2129,8.1516,8.1976,3240600.0
2008-11-28 09:30:00,16.02,16.05,15.79,15.9,1454400.0,8.1823,8.1976,8.0648,8.121,1454400.0
2008-11-28 09:40:00,15.9,16.0,15.8,15.93,789000.0,8.121,8.1721,8.0699,8.1363,789000.0
2008-11-28 09:50:00,15.94,16.0,15.89,15.97,801700.0,8.1414,8.1721,8.1159,8.1567,801700.0
2008-11-28 10:00:00,15.96,15.97,15.86,15.94,606800.0,8.1516,8.1567,8.1006,8.1414,606800.0
2008-11-28 10:10:00,15.94,15.99,15.86,15.88,680700.0,8.1414,8.167,8.1006,8.1108,680700.0
2008-11-28 10:20:00,15.87,16.01,15.87,15.97,610700.0,8.1057,8.1772,8.1057,8.1567,610700.0
2008-11-28 10:30:00,15.98,16.06,15.96,16.0,622500.0,8.1619,8.2027,8.1516,8.1721,622500.0
2008-11-28 10:40:00,16.0,16.09,15.95,16.08,501100.0,8.1721,8.218,8.1465,8.2129,501100.0
2008-11-28 10:50:00,16.07,16.13,16.05,16.07,401500.0,8.2078,8.2385,8.1976,8.2078,401500.0
2008-11-28 11:00:00,16.07,16.07,16.0,16.04,563900.0,8.2078,8.2078,8.1721,8.1925,563900.0
2008-11-28 11:10:00,16.04,16.04,15.95,16.0,624600.0,8.1925,8.1925,8.1465,8.1721,624600.0
2008-11-28 11:20:00,16.0,16.14,16.0,16.12,703900.0,8.1721,8.2436,8.1721,8.2334,703900.0
2008-11-28 11:30:00,16.11,16.14,16.09,16.14,446200.0,8.2283,8.2436,8.218,8.2436,446200.0
2008-11-28 11:40:00,16.14,16.2,16.12,16.19,561100.0,8.2436,8.2742,8.2334,8.2691,561100.0
2008-11-28 11:50:00,16.19,16.25,16.18,16.24,793000.0,8.2691,8.2998,8.264,8.2946,793000.0
2008-11-28 12:00:00,16.24,16.3,16.2,16.29,543700.0,8.2946,8.3253,8.2742,8.3202,543700.0
2008-11-28 12:10:00,16.29,16.34,16.2,16.3,700300.0,8.3202,8.3457,8.2742,8.3253,700300.0
2008-11-28 12:20:00,16.3,16.3,16.23,16.25,868300.0,8.3253,8.3253,8.2895,8.2998,868300.0
2008-11-28 12:30:00,16.25,16.29,16.21,16.24,625700.0,8.2998,8.3202,8.2793,8.2946,625700.0
2008-11-28 12:40:00,16.25,16.31,16.21,16.31,1243300.0,8.2998,8.3304,8.2793,8.3304,1243300.0
2008-11-28 12:50:00,16.31,16.46,16.3,16.43,2513000.0,8.3304,8.407,8.3253,8.3917,2513000.0
2008-11-28 13:00:00,16.44,16.44,16.09,16.43,3163900.0,8.3968,8.3968,8.218,8.3917,3163900.0
2008-11-28 13:10:00,16.42,16.45,16.3,16.45,15600.0,8.3866,8.4019,8.3253,8.4019,15600.0
2008-11-28 13:20:00,16.43,16.43,16.42,16.42,100700.0,8.3917,8.3917,8.3866,8.3866,100700.0
2008-11-28 13:30:00,16.42,16.42,16.42,16.42,200.0,8.3866,8.3866,8.3866,8.3866,200.0
2008-11-28 13:40:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 13:50:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:00:00,16.42,16.42,16.42,16.42,0.0,8.3866,8.3866,8.3866,8.3866,0.0
2008-11-28 14:10:00,16.43,16.43,16.43,16.43,200.0,8.3917,8.3917,8.3917,8.3917,200.0
2008-11-28 14:20:00,16.43,16.43,16.43,16.43,0.0,8.3917,8.3917,8.3917,8.3917,0.0
2008-11-28 14:30:00,16.36,16.4,16.36,16.4,2100.0,8.3559,8.3764,8.3559,8.3764,2100.0
2008-11-28 14:40:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 14:50:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:00:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:10:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:20:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,100.0,8.3559,8.3559,8.3559,8.3559,100.0
2008-11-28 15:40:00,16.36,16.36,16.36,16.36,400.0,8.3559,8.3559,8.3559,8.3559,400.0
2008-11-28 15:50:00,16.36,16.36,16.36,16.36,0.0,8.3559,8.3559,8.3559,8.3559,0.0
2008-12-01 09:30:00,16.18,16.35,16.02,16.03,2236700.0,8.264,8.3508,8.1823,8.1874,2236700.0
2008-12-01 09:40:00,16.04,16.07,15.91,15.99,1179400.0,8.1925,8.2078,8.1261,8.167,1179400.0
2008-12-01 09:50:00,15.99,15.99,15.84,15.87,1213600.0,8.167,8.167,8.0903,8.1057,1213600.0
2008-12-01 10:00:00,15.87,15.98,15.86,15.95,1321500.0,8.1057,8.1619,8.1006,8.1465,1321500.0
2008-12-01 10:10:00,15.95,15.99,15.89,15.9,799400.0,8.1465,8.167,8.1159,8.121,799400.0
2008-12-01 10:20:00,15.91,15.93,15.85,15.86,662900.0,8.1261,8.1363,8.0955,8.1006,662900.0
2008-12-01 10:30:00,15.85,15.87,15.8,15.86,801500.0,8.0955,8.1057,8.0699,8.1006,801500.0
2008-12-01 10:40:00,15.86,15.89,15.81,15.81,728000.0,8.1006,8.1159,8.075,8.075,728000.0
2008-12-01 10:50:00,15.81,15.84,15.76,15.76,665400.0,8.075,8.0903,8.0495,8.0495,665400.0
2008-12-01 11:00:00,15.77,15.82,15.7,15.8,956000.0,8.0546,8.0801,8.0188,8.0699,956000.0
2008-12-01 11:10:00,15.8,15.89,15.8,15.86,900700.0,8.0699,8.1159,8.0699,8.1006,900700.0
2008-12-01 11:20:00,15.86,15.91,15.8,15.81,598700.0,8.1006,8.1261,8.0699,8.075,598700.0
2008-12-01 11:30:00,15.81,15.93,15.79,15.91,644300.0,8.075,8.1363,8.0648,8.1261,644300.0
2008-12-01 11:40:00,15.91,15.94,15.9,15.92,379500.0,8.1261,8.1414,8.121,8.1312,379500.0
2008-12-01 11:50:00,15.92,15.92,15.84,15.85,381800.0,8.1312,8.1312,8.0903,8.0955,381800.0
2008-12-01 12:00:00,15.84,15.84,15.76,15.8,591500.0,8.0903,8.0903,8.0495,8.0699,591500.0
2008-12-01 12:10:00,15.8,15.86,15.79,15.8,410500.0,8.0699,8.1006,8.0648,8.0699,410500.0
2008-12-01 12:20:00,15.8,15.82,15.71,15.75,670800.0,8.0699,8.0801,8.0239,8.0444,670800.0
2008-12-01 12:30:00,15.75,15.79,15.7,15.72,628600.0,8.0444,8.0648,8.0188,8.0291,628600.0
2008-12-01 12:40:00,15.72,15.74,15.67,15.73,678500.0,8.0291,8.0393,8.0035,8.0342,678500.0
2008-12-01 12:50:00,15.72,15.74,15.68,15.71,476000.0,8.0291,8.0393,8.0086,8.0239,476000.0
2008-12-01 13:00:00,15.71,15.76,15.7,15.71,692400.0,8.0239,8.0495,8.0188,8.0239,692400.0
2008-12-01 13:10:00,15.72,15.79,15.72,15.76,460600.0,8.0291,8.0648,8.0291,8.0495,460600.0
2008-12-01 13:20:00,15.77,15.77,15.73,15.76,686300.0,8.0546,8.0546,8.0342,8.0495,686300.0
2008-12-01 13:30:00,15.75,15.82,15.75,15.8,693900.0,8.0444,8.0801,8.0444,8.0699,693900.0
2008-12-01 13:40:00,15.8,15.81,15.7,15.72,1109200.0,8.0699,8.075,8.0188,8.0291,1109200.0
2008-12-01 13:50:00,15.72,15.76,15.7,15.74,732300.0,8.0291,8.0495,8.0188,8.0393,732300.0
2008-12-01 14:00:00,15.75,15.87,15.66,15.77,1028000.0,8.0444,8.1057,7.9984,8.0546,1028000.0
2008-12-01 14:10:00,15.76,15.79,15.68,15.68,625600.0,8.0495,8.0648,8.0086,8.0086,625600.0
2008-12-01 14:20:00,15.68,15.75,15.64,15.74,726800.0,8.0086,8.0444,7.9882,8.0393,726800.0
2008-12-01 14:30:00,15.74,15.78,15.7,15.73,659500.0,8.0393,8.0597,8.0188,8.0342,659500.0
2008-12-01 14:40:00,15.72,15.84,15.7,15.81,661500.0,8.0291,8.0903,8.0188,8.075,661500.0
2008-12-01 14:50:00,15.8,15.87,15.75,15.77,551400.0,8.0699,8.1057,8.0444,8.0546,551400.0
2008-12-01 15:00:00,15.77,15.77,15.7,15.7,577000.0,8.0546,8.0546,8.0188,8.0188,577000.0
2008-12-01 15:10:00,15.71,15.74,15.66,15.66,862600.0,8.0239,8.0393,7.9984,7.9984,862600.0
2008-12-01 15:20:00,15.66,15.66,15.52,15.55,1615000.0,7.9984,7.9984,7.9269,7.9422,1615000.0
2008-12-01 15:30:00,15.55,15.57,15.49,15.5,1775100.0,7.9422,7.9524,7.9116,7.9167,1775100.0
2008-12-01 15:40:00,15.5,15.51,15.33,15.35,2529100.0,7.9167,7.9218,7.8299,7.8401,2529100.0
2008-12-01 15:50:00,15.36,15.42,15.2,15.27,4079700.0,7.8452,7.8758,7.7635,7.7992,4079700.0
2008-12-02 09:30:00,15.63,15.72,15.45,15.47,1770200.0,7.9831,8.0291,7.8912,7.9014,1770200.0
2008-12-02 09:40:00,15.48,15.54,15.46,15.51,721300.0,7.9065,7.9371,7.8963,7.9218,721300.0
2008-12-02 09:50:00,15.52,15.54,15.45,15.45,600300.0,7.9269,7.9371,7.8912,7.8912,600300.0
2008-12-02 10:00:00,15.45,15.66,15.45,15.6,1065800.0,7.8912,7.9984,7.8912,7.9678,1065800.0
2008-12-02 10:10:00,15.6,15.8,15.56,15.79,1849700.0,7.9678,8.0699,7.9473,8.0648,1849700.0
2008-12-02 10:20:00,15.79,15.83,15.72,15.81,1116800.0,8.0648,8.0852,8.0291,8.075,1116800.0
2008-12-02 10:30:00,15.81,15.83,15.75,15.77,789700.0,8.075,8.0852,8.0444,8.0546,789700.0
2008-12-02 10:40:00,15.77,15.83,15.75,15.77,542600.0,8.0546,8.0852,8.0444,8.0546,542600.0
2008-12-02 10:50:00,15.78,15.81,15.76,15.81,597100.0,8.0597,8.075,8.0495,8.075,597100.0
2008-12-02 11:00:00,15.8,15.84,15.77,15.8,576500.0,8.0699,8.0903,8.0546,8.0699,576500.0
2008-12-02 11:10:00,15.81,15.83,15.75,15.75,606300.0,8.075,8.0852,8.0444,8.0444,606300.0
2008-12-02 11:20:00,15.76,15.78,15.57,15.77,1190500.0,8.0495,8.0597,7.9524,8.0546,1190500.0
2008-12-02 11:30:00,15.77,15.8,15.69,15.74,810700.0,8.0546,8.0699,8.0137,8.0393,810700.0
2008-12-02 11:40:00,15.74,15.77,15.68,15.76,675900.0,8.0393,8.0546,8.0086,8.0495,675900.0
2008-12-02 11:50:00,15.76,15.84,15.76,15.8,1016100.0,8.0495,8.0903,8.0495,8.0699,1016100.0
2008-12-02 12:00:00,15.8,15.86,15.8,15.85,720600.0,8.0699,8.1006,8.0699,8.0955,720600.0
2008-12-02 12:10:00,15.86,15.87,15.8,15.86,572100.0,8.1006,8.1057,8.0699,8.1006,572100.0
2008-12-02 12:20:00,15.86,15.88,15.84,15.86,660800.0,8.1006,8.1108,8.0903,8.1006,660800.0
2008-12-02 12:30:00,15.86,15.9,15.85,15.87,960700.0,8.1006,8.121,8.0955,8.1057,960700.0
2008-12-02 12:40:00,15.88,15.88,15.82,15.83,410800.0,8.1108,8.1108,8.0801,8.0852,410800.0
2008-12-02 12:50:00,15.83,15.85,15.76,15.84,643100.0,8.0852,8.0955,8.0495,8.0903,643100.0
2008-12-02 13:00:00,15.83,15.85,15.81,15.84,346200.0,8.0852,8.0955,8.075,8.0903,346200.0
2008-12-02 13:10:00,15.83,15.9,15.81,15.89,432800.0,8.0852,8.121,8.075,8.1159,432800.0
2008-12-02 13:20:00,15.89,15.89,15.81,15.87,462000.0,8.1159,8.1159,8.075,8.1057,462000.0
2008-12-02 13:30:00,15.86,15.87,15.78,15.79,497200.0,8.1006,8.1057,8.0597,8.0648,497200.0
2008-12-02 13:40:00,15.78,15.83,15.76,15.77,353000.0,8.0597,8.0852,8.0495,8.0546,353000.0
2008-12-02 13:50:00,15.78,15.78,15.67,15.68,1199400.0,8.0597,8.0597,8.0035,8.0086,1199400.0
2008-12-02 14:00:00,15.68,15.7,15.51,15.55,816600.0,8.0086,8.0188,7.9218,7.9422,816600.0
2008-12-02 14:10:00,15.55,15.65,15.52,15.56,966300.0,7.9422,7.9933,7.9269,7.9473,966300.0
2008-12-02 14:20:00,15.56,15.57,15.5,15.57,747100.0,7.9473,7.9524,7.9167,7.9524,747100.0
2008-12-02 14:30:00,15.57,15.57,15.5,15.54,671000.0,7.9524,7.9524,7.9167,7.9371,671000.0
2008-12-02 14:40:00,15.54,15.64,15.54,15.63,1045800.0,7.9371,7.9882,7.9371,7.9831,1045800.0
2008-12-02 14:50:00,15.63,15.66,15.61,15.63,547100.0,7.9831,7.9984,7.9729,7.9831,547100.0
2008-12-02 15:00:00,15.63,15.67,15.58,15.62,969300.0,7.9831,8.0035,7.9576,7.978,969300.0
2008-12-02 15:10:00,15.62,15.75,15.58,15.74,1241800.0,7.978,8.0444,7.9576,8.0393,1241800.0
2008-12-02 15:20:00,15.75,15.9,15.74,15.89,1254600.0,8.0444,8.121,8.0393,8.1159,1254600.0
2008-12-02 15:30:00,15.89,15.99,15.87,15.9,1631100.0,8.1159,8.167,8.1057,8.121,1631100.0
2008-12-02 15:40:00,15.89,15.94,15.72,15.75,1753300.0,8.1159,8.1414,8.0291,8.0444,1753300.0
2008-12-02 15:50:00,15.75,16.09,15.68,16.02,3644200.0,8.0444,8.218,8.0086,8.1823,3644200.0
2008-12-03 09:30:00,15.85,16.13,15.82,16.09,2605300.0,8.0955,8.2385,8.0801,8.218,2605300.0
2008-12-03 09:40:00,16.09,16.29,16.07,16.11,2936800.0,8.218,8.3202,8.2078,8.2283,2936800.0
2008-12-03 09:50:00,16.1,16.22,16.05,16.21,2157500.0,8.2231,8.2844,8.1976,8.2793,2157500.0
2008-12-03 10:00:00,16.2,16.4,16.16,16.33,3278500.0,8.2742,8.3764,8.2538,8.3406,3278500.0
2008-12-03 10:10:00,16.33,16.33,16.19,16.3,2771300.0,8.3406,8.3406,8.2691,8.3253,2771300.0
2008-12-03 10:20:00,16.3,16.47,16.3,16.44,2594200.0,8.3253,8.4121,8.3253,8.3968,2594200.0
2008-12-03 10:30:00,16.45,16.45,16.34,16.36,1930300.0,8.4019,8.4019,8.3457,8.3559,1930300.0
2008-12-03 10:40:00,16.36,16.42,16.3,16.36,1420300.0,8.3559,8.3866,8.3253,8.3559,1420300.0
2008-12-03 10:50:00,16.35,16.48,16.31,16.47,1218800.0,8.3508,8.4172,8.3304,8.4121,1218800.0
2008-12-03 11:00:00,16.48,16.5,16.42,16.47,1975800.0,8.4172,8.4274,8.3866,8.4121,1975800.0
2008-12-03 11:10:00,16.47,16.64,16.46,16.61,1565900.0,8.4121,8.4989,8.407,8.4836,1565900.0
2008-12-03 11:20:00,16.6,16.66,16.54,16.56,1434100.0,8.4785,8.5092,8.4479,8.4581,1434100.0
2008-12-03 11:30:00,16.56,16.6,16.52,16.56,820000.0,8.4581,8.4785,8.4377,8.4581,820000.0
2008-12-03 11:40:00,16.55,16.63,16.43,16.49,1557800.0,8.453,8.4938,8.3917,8.4223,1557800.0
2008-12-03 11:50:00,16.49,16.61,16.43,16.57,996300.0,8.4223,8.4836,8.3917,8.4632,996300.0
2008-12-03 12:00:00,16.58,16.58,16.35,16.37,997900.0,8.4683,8.4683,8.3508,8.361,997900.0
2008-12-03 12:10:00,16.38,16.46,16.31,16.32,1027900.0,8.3662,8.407,8.3304,8.3355,1027900.0
2008-12-03 12:20:00,16.32,16.41,16.28,16.4,966100.0,8.3355,8.3815,8.3151,8.3764,966100.0
2008-12-03 12:30:00,16.4,16.44,16.37,16.42,814000.0,8.3764,8.3968,8.361,8.3866,814000.0
2008-12-03 12:40:00,16.41,16.43,16.32,16.33,749100.0,8.3815,8.3917,8.3355,8.3406,749100.0
2008-12-03 12:50:00,16.33,16.47,16.29,16.45,948300.0,8.3406,8.4121,8.3202,8.4019,948300.0
2008-12-03 13:00:00,16.45,16.47,16.38,16.39,689200.0,8.4019,8.4121,8.3662,8.3713,689200.0
2008-12-03 13:10:00,16.38,16.4,16.34,16.37,466200.0,8.3662,8.3764,8.3457,8.361,466200.0
2008-12-03 13:20:00,16.37,16.38,16.22,16.24,829900.0,8.361,8.3662,8.2844,8.2946,829900.0
2008-12-03 13:30:00,16.23,16.27,16.2,16.22,898400.0,8.2895,8.31,8.2742,8.2844,898400.0
2008-12-03 13:40:00,16.21,16.22,16.1,16.15,1247200.0,8.2793,8.2844,8.2231,8.2487,1247200.0
2008-12-03 13:50:00,16.14,16.16,16.02,16.03,1293000.0,8.2436,8.2538,8.1823,8.1874,1293000.0
2008-12-03 14:00:00,16.03,16.11,15.99,16.03,1526300.0,8.1874,8.2283,8.167,8.1874,1526300.0
2008-12-03 14:10:00,16.04,16.11,15.98,16.04,1502700.0,8.1925,8.2283,8.1619,8.1925,1502700.0
2008-12-03 14:20:00,16.03,16.2,16.02,16.18,1468800.0,8.1874,8.2742,8.1823,8.264,1468800.0
2008-12-03 14:30:00,16.18,16.27,16.12,16.16,2188100.0,8.264,8.31,8.2334,8.2538,2188100.0
2008-12-03 14:40:00,16.15,16.25,16.12,16.17,1438400.0,8.2487,8.2998,8.2334,8.2589,1438400.0
2008-12-03 14:50:00,16.18,16.27,16.03,16.03,2062100.0,8.264,8.31,8.1874,8.1874,2062100.0
2008-12-03 15:00:00,16.03,16.22,16.0,16.18,1306300.0,8.1874,8.2844,8.1721,8.264,1306300.0
2008-12-03 15:10:00,16.19,16.24,16.09,16.2,980300.0,8.2691,8.2946,8.218,8.2742,980300.0
2008-12-03 15:20:00,16.19,16.27,16.11,16.22,1303900.0,8.2691,8.31,8.2283,8.2844,1303900.0
2008-12-03 15:30:00,16.23,16.43,16.17,16.41,1614800.0,8.2895,8.3917,8.2589,8.3815,1614800.0
2008-12-03 15:40:00,16.4,16.61,16.4,16.58,2775300.0,8.3764,8.4836,8.3764,8.4683,2775300.0
2008-12-03 15:50:00,16.58,16.75,16.52,16.63,6257100.0,8.4683,8.5551,8.4377,8.4938,6257100.0
2008-12-04 09:30:00,16.36,16.49,16.25,16.49,1804900.0,8.3559,8.4223,8.2998,8.4223,1804900.0
2008-12-04 09:40:00,16.48,16.68,16.48,16.63,1566000.0,8.4172,8.5194,8.4172,8.4938,1566000.0
2008-12-04 09:50:00,16.63,16.65,16.46,16.48,1186400.0,8.4938,8.5041,8.407,8.4172,1186400.0
2008-12-04 10:00:00,16.49,16.61,16.46,16.5,1140100.0,8.4223,8.4836,8.407,8.4274,1140100.0
2008-12-04 10:10:00,16.49,16.53,16.43,16.5,1180400.0,8.4223,8.4428,8.3917,8.4274,1180400.0
2008-12-04 10:20:00,16.5,16.68,16.48,16.63,1076200.0,8.4274,8.5194,8.4172,8.4938,1076200.0
2008-12-04 10:30:00,16.63,16.67,16.54,16.63,910300.0,8.4938,8.5143,8.4479,8.4938,910300.0
2008-12-04 10:40:00,16.63,16.72,16.61,16.66,1422300.0,8.4938,8.5398,8.4836,8.5092,1422300.0
2008-12-04 10:50:00,16.66,16.75,16.61,16.7,778500.0,8.5092,8.5551,8.4836,8.5296,778500.0
2008-12-04 11:00:00,16.7,16.7,16.57,16.58,1033600.0,8.5296,8.5296,8.4632,8.4683,1033600.0
2008-12-04 11:10:00,16.59,16.61,16.52,16.53,990300.0,8.4734,8.4836,8.4377,8.4428,990300.0
2008-12-04 11:20:00,16.53,16.63,16.52,16.6,1227800.0,8.4428,8.4938,8.4377,8.4785,1227800.0
2008-12-04 11:30:00,16.6,16.6,16.51,16.53,1053800.0,8.4785,8.4785,8.4326,8.4428,1053800.0
2008-12-04 11:40:00,16.53,16.57,16.48,16.51,725700.0,8.4428,8.4632,8.4172,8.4326,725700.0
2008-12-04 11:50:00,16.51,16.59,16.48,16.52,680900.0,8.4326,8.4734,8.4172,8.4377,680900.0
2008-12-04 12:00:00,16.52,16.56,16.44,16.48,512900.0,8.4377,8.4581,8.3968,8.4172,512900.0
2008-12-04 12:10:00,16.49,16.54,16.43,16.47,545000.0,8.4223,8.4479,8.3917,8.4121,545000.0
2008-12-04 12:20:00,16.47,16.59,16.44,16.58,706700.0,8.4121,8.4734,8.3968,8.4683,706700.0
2008-12-04 12:30:00,16.57,16.6,16.52,16.57,506100.0,8.4632,8.4785,8.4377,8.4632,506100.0
2008-12-04 12:40:00,16.57,16.58,16.49,16.51,870700.0,8.4632,8.4683,8.4223,8.4326,870700.0
2008-12-04 12:50:00,16.52,16.55,16.48,16.53,585200.0,8.4377,8.453,8.4172,8.4428,585200.0
2008-12-04 13:00:00,16.54,16.56,16.49,16.5,504000.0,8.4479,8.4581,8.4223,8.4274,504000.0
2008-12-04 13:10:00,16.5,16.56,16.47,16.53,382500.0,8.4274,8.4581,8.4121,8.4428,382500.0
2008-12-04 13:20:00,16.53,16.58,16.45,16.45,419100.0,8.4428,8.4683,8.4019,8.4019,419100.0
2008-12-04 13:30:00,16.45,16.59,16.44,16.56,599800.0,8.4019,8.4734,8.3968,8.4581,599800.0
2008-12-04 13:40:00,16.57,16.65,16.54,16.63,866400.0,8.4632,8.5041,8.4479,8.4938,866400.0
2008-12-04 13:50:00,16.62,16.74,16.61,16.67,793500.0,8.4887,8.55,8.4836,8.5143,793500.0
2008-12-04 14:00:00,16.67,16.73,16.65,16.7,506700.0,8.5143,8.5449,8.5041,8.5296,506700.0
2008-12-04 14:10:00,16.69,16.75,16.64,16.68,926500.0,8.5245,8.5551,8.4989,8.5194,926500.0
2008-12-04 14:20:00,16.68,16.75,16.68,16.75,732000.0,8.5194,8.5551,8.5194,8.5551,732000.0
2008-12-04 14:30:00,16.74,16.85,16.72,16.83,902800.0,8.55,8.6062,8.5398,8.596,902800.0
2008-12-04 14:40:00,16.83,16.84,16.62,16.71,1225100.0,8.596,8.6011,8.4887,8.5347,1225100.0
2008-12-04 14:50:00,16.71,16.77,16.46,16.68,718600.0,8.5347,8.5653,8.407,8.5194,718600.0
2008-12-04 15:00:00,16.66,16.69,16.43,16.5,1185600.0,8.5092,8.5245,8.3917,8.4274,1185600.0
2008-12-04 15:10:00,16.5,16.54,16.32,16.4,1529300.0,8.4274,8.4479,8.3355,8.3764,1529300.0
2008-12-04 15:20:00,16.4,16.42,16.22,16.22,1667100.0,8.3764,8.3866,8.2844,8.2844,1667100.0
2008-12-04 15:30:00,16.22,16.29,16.17,16.18,1966500.0,8.2844,8.3202,8.2589,8.264,1966500.0
2008-12-04 15:40:00,16.19,16.34,16.14,16.23,3455100.0,8.2691,8.3457,8.2436,8.2895,3455100.0
2008-12-04 15:50:00,16.22,16.42,16.14,16.27,4489800.0,8.2844,8.3866,8.2436,8.31,4489800.0
2008-12-05 09:30:00,16.05,16.24,16.0,16.12,1411300.0,8.1976,8.2946,8.1721,8.2334,1411300.0
2008-12-05 09:40:00,16.12,16.13,15.92,15.98,1204100.0,8.2334,8.2385,8.1312,8.1619,1204100.0
2008-12-05 09:50:00,15.98,16.07,15.97,16.0,841700.0,8.1619,8.2078,8.1567,8.1721,841700.0
2008-12-05 10:00:00,16.0,16.01,15.89,15.93,1219900.0,8.1721,8.1772,8.1159,8.1363,1219900.0
2008-12-05 10:10:00,15.93,15.98,15.92,15.97,1435800.0,8.1363,8.1619,8.1312,8.1567,1435800.0
2008-12-05 10:20:00,15.98,15.99,15.94,15.97,914600.0,8.1619,8.167,8.1414,8.1567,914600.0
2008-12-05 10:30:00,15.98,16.0,15.94,15.95,849100.0,8.1619,8.1721,8.1414,8.1465,849100.0
2008-12-05 10:40:00,15.95,15.96,15.87,15.9,968600.0,8.1465,8.1516,8.1057,8.121,968600.0
2008-12-05 10:50:00,15.89,15.94,15.85,15.87,791900.0,8.1159,8.1414,8.0955,8.1057,791900.0
2008-12-05 11:00:00,15.87,15.93,15.85,15.88,884400.0,8.1057,8.1363,8.0955,8.1108,884400.0
2008-12-05 11:10:00,15.88,15.95,15.86,15.89,858500.0,8.1108,8.1465,8.1006,8.1159,858500.0
2008-12-05 11:20:00,15.88,15.9,15.86,15.87,406800.0,8.1108,8.121,8.1006,8.1057,406800.0
2008-12-05 11:30:00,15.87,15.88,15.82,15.88,674700.0,8.1057,8.1108,8.0801,8.1108,674700.0
2008-12-05 11:40:00,15.87,15.89,15.85,15.87,1496500.0,8.1057,8.1159,8.0955,8.1057,1496500.0
2008-12-05 11:50:00,15.87,16.01,15.87,15.93,824600.0,8.1057,8.1772,8.1057,8.1363,824600.0
2008-12-05 12:00:00,15.93,16.06,15.93,16.05,737400.0,8.1363,8.2027,8.1363,8.1976,737400.0
2008-12-05 12:10:00,16.05,16.09,15.97,16.09,669000.0,8.1976,8.218,8.1567,8.218,669000.0
2008-12-05 12:20:00,16.08,16.11,16.03,16.09,601200.0,8.2129,8.2283,8.1874,8.218,601200.0
2008-12-05 12:30:00,16.1,16.1,15.98,16.02,533700.0,8.2231,8.2231,8.1619,8.1823,533700.0
2008-12-05 12:40:00,16.01,16.06,15.96,16.02,632500.0,8.1772,8.2027,8.1516,8.1823,632500.0
2008-12-05 12:50:00,16.03,16.06,15.99,16.06,721800.0,8.1874,8.2027,8.167,8.2027,721800.0
2008-12-05 13:00:00,16.06,16.14,16.04,16.11,742000.0,8.2027,8.2436,8.1925,8.2283,742000.0
2008-12-05 13:10:00,16.11,16.17,16.09,16.13,1088100.0,8.2283,8.2589,8.218,8.2385,1088100.0
2008-12-05 13:20:00,16.13,16.15,16.02,16.03,720800.0,8.2385,8.2487,8.1823,8.1874,720800.0
2008-12-05 13:30:00,16.03,16.13,16.03,16.06,815200.0,8.1874,8.2385,8.1874,8.2027,815200.0
2008-12-05 13:40:00,16.08,16.2,16.03,16.18,1068100.0,8.2129,8.2742,8.1874,8.264,1068100.0
2008-12-05 13:50:00,16.18,16.26,16.14,16.2,1575700.0,8.264,8.3049,8.2436,8.2742,1575700.0
2008-12-05 14:00:00,16.2,16.27,16.18,16.21,934600.0,8.2742,8.31,8.264,8.2793,934600.0
2008-12-05 14:10:00,16.22,16.27,16.16,16.27,1417900.0,8.2844,8.31,8.2538,8.31,1417900.0
2008-12-05 14:20:00,16.27,16.36,16.2,16.28,1781000.0,8.31,8.3559,8.2742,8.3151,1781000.0
2008-12-05 14:30:00,16.28,16.37,16.21,16.37,1394500.0,8.3151,8.361,8.2793,8.361,1394500.0
2008-12-05 14:40:00,16.37,16.69,16.36,16.67,1618100.0,8.361,8.5245,8.3559,8.5143,1618100.0
2008-12-05 14:50:00,16.67,16.68,16.55,16.63,1585500.0,8.5143,8.5194,8.453,8.4938,1585500.0
2008-12-05 15:00:00,16.63,16.71,16.51,16.53,1833800.0,8.4938,8.5347,8.4326,8.4428,1833800.0
2008-12-05 15:10:00,16.53,16.76,16.52,16.7,1978100.0,8.4428,8.5602,8.4377,8.5296,1978100.0
2008-12-05 15:20:00,16.69,16.7,16.59,16.67,2104600.0,8.5245,8.5296,8.4734,8.5143,2104600.0
2008-12-05 15:30:00,16.68,16.84,16.65,16.83,2518500.0,8.5194,8.6011,8.5041,8.596,2518500.0
2008-12-05 15:40:00,16.83,16.98,16.77,16.85,4158000.0,8.596,8.6726,8.5653,8.6062,4158000.0
2008-12-05 15:50:00,16.84,16.87,16.73,16.76,6326700.0,8.6011,8.6164,8.5449,8.5602,6326700.0
2008-12-08 09:30:00,16.84,17.02,16.84,17.02,2703000.0,8.6011,8.693,8.6011,8.693,2703000.0
2008-12-08 09:40:00,17.02,17.25,17.0,17.23,2519300.0,8.693,8.8105,8.6828,8.8003,2519300.0
2008-12-08 09:50:00,17.23,17.25,17.13,17.13,1718500.0,8.8003,8.8105,8.7492,8.7492,1718500.0
2008-12-08 10:00:00,17.13,17.21,17.08,17.19,1372500.0,8.7492,8.7901,8.7237,8.7799,1372500.0
2008-12-08 10:10:00,17.19,17.22,17.12,17.17,1531100.0,8.7799,8.7952,8.7441,8.7696,1531100.0
2008-12-08 10:20:00,17.16,17.23,17.15,17.16,2098300.0,8.7645,8.8003,8.7594,8.7645,2098300.0
2008-12-08 10:30:00,17.15,17.22,17.11,17.13,2063700.0,8.7594,8.7952,8.739,8.7492,2063700.0
2008-12-08 10:40:00,17.12,17.23,17.1,17.2,1012900.0,8.7441,8.8003,8.7339,8.785,1012900.0
2008-12-08 10:50:00,17.21,17.22,17.16,17.18,684300.0,8.7901,8.7952,8.7645,8.7748,684300.0
2008-12-08 11:00:00,17.17,17.2,17.03,17.07,1680400.0,8.7696,8.785,8.6981,8.7186,1680400.0
2008-12-08 11:10:00,17.06,17.1,17.03,17.08,652200.0,8.7135,8.7339,8.6981,8.7237,652200.0
2008-12-08 11:20:00,17.06,17.09,17.02,17.03,973300.0,8.7135,8.7288,8.693,8.6981,973300.0
2008-12-08 11:30:00,17.03,17.12,16.95,16.97,799000.0,8.6981,8.7441,8.6573,8.6675,799000.0
2008-12-08 11:40:00,16.96,17.0,16.95,17.0,1125300.0,8.6624,8.6828,8.6573,8.6828,1125300.0
2008-12-08 11:50:00,17.0,17.0,16.88,16.92,740600.0,8.6828,8.6828,8.6215,8.642,740600.0
2008-12-08 12:00:00,16.92,16.98,16.85,16.86,567800.0,8.642,8.6726,8.6062,8.6113,567800.0
2008-12-08 12:10:00,16.86,16.93,16.85,16.9,800800.0,8.6113,8.6471,8.6062,8.6317,800800.0
2008-12-08 12:20:00,16.9,16.99,16.88,16.98,443900.0,8.6317,8.6777,8.6215,8.6726,443900.0
2008-12-08 12:30:00,16.98,16.99,16.87,16.89,448400.0,8.6726,8.6777,8.6164,8.6266,448400.0
2008-12-08 12:40:00,16.89,16.94,16.82,16.83,638800.0,8.6266,8.6522,8.5909,8.596,638800.0
2008-12-08 12:50:00,16.83,16.88,16.76,16.77,499000.0,8.596,8.6215,8.5602,8.5653,499000.0
2008-12-08 13:00:00,16.77,16.89,16.77,16.88,470600.0,8.5653,8.6266,8.5653,8.6215,470600.0
2008-12-08 13:10:00,16.87,16.93,16.76,16.77,566700.0,8.6164,8.6471,8.5602,8.5653,566700.0
2008-12-08 13:20:00,16.78,16.86,16.74,16.8,736200.0,8.5705,8.6113,8.55,8.5807,736200.0
2008-12-08 13:30:00,16.81,16.83,16.72,16.83,749900.0,8.5858,8.596,8.5398,8.596,749900.0
2008-12-08 13:40:00,16.82,16.9,16.8,16.83,523100.0,8.5909,8.6317,8.5807,8.596,523100.0
2008-12-08 13:50:00,16.82,16.88,16.77,16.82,575700.0,8.5909,8.6215,8.5653,8.5909,575700.0
2008-12-08 14:00:00,16.82,17.2,16.8,16.93,841300.0,8.5909,8.785,8.5807,8.6471,841300.0
2008-12-08 14:10:00,16.92,16.96,16.89,16.92,462400.0,8.642,8.6624,8.6266,8.642,462400.0
2008-12-08 14:20:00,16.91,17.02,16.91,16.95,915100.0,8.6369,8.693,8.6369,8.6573,915100.0
2008-12-08 14:30:00,16.94,16.99,16.91,16.97,502000.0,8.6522,8.6777,8.6369,8.6675,502000.0
2008-12-08 14:40:00,16.96,17.08,16.95,17.02,1032000.0,8.6624,8.7237,8.6573,8.693,1032000.0
2008-12-08 14:50:00,17.03,17.07,16.98,17.03,1015500.0,8.6981,8.7186,8.6726,8.6981,1015500.0
2008-12-08 15:00:00,17.03,17.07,16.96,17.06,1076700.0,8.6981,8.7186,8.6624,8.7135,1076700.0
2008-12-08 15:10:00,17.05,17.08,17.01,17.06,1380200.0,8.7084,8.7237,8.6879,8.7135,1380200.0
2008-12-08 15:20:00,17.06,17.09,16.99,17.02,1406600.0,8.7135,8.7288,8.6777,8.693,1406600.0
2008-12-08 15:30:00,17.01,17.06,16.96,16.97,1530300.0,8.6879,8.7135,8.6624,8.6675,1530300.0
2008-12-08 15:40:00,16.97,17.03,16.82,16.87,2753300.0,8.6675,8.6981,8.5909,8.6164,2753300.0
2008-12-08 15:50:00,16.88,17.04,16.85,16.9,3170100.0,8.6215,8.7033,8.6062,8.6317,3170100.0
2008-12-09 09:30:00,16.54,16.78,16.4,16.77,2611600.0,8.4479,8.5705,8.3764,8.5653,2611600.0
2008-12-09 09:40:00,16.76,16.93,16.73,16.78,1598000.0,8.5602,8.6471,8.5449,8.5705,1598000.0
2008-12-09 09:50:00,16.79,16.91,16.72,16.74,1271200.0,8.5756,8.6369,8.5398,8.55,1271200.0
2008-12-09 10:00:00,16.75,16.87,16.74,16.79,943000.0,8.5551,8.6164,8.55,8.5756,943000.0
2008-12-09 10:10:00,16.78,16.88,16.78,16.83,820000.0,8.5705,8.6215,8.5705,8.596,820000.0
2008-12-09 10:20:00,16.83,16.92,16.81,16.82,994200.0,8.596,8.642,8.5858,8.5909,994200.0
2008-12-09 10:30:00,16.82,16.98,16.81,16.93,622600.0,8.5909,8.6726,8.5858,8.6471,622600.0
2008-12-09 10:40:00,16.93,16.97,16.85,16.86,822900.0,8.6471,8.6675,8.6062,8.6113,822900.0
2008-12-09 10:50:00,16.86,16.89,16.76,16.78,870500.0,8.6113,8.6266,8.5602,8.5705,870500.0
2008-12-09 11:00:00,16.78,16.87,16.75,16.76,559900.0,8.5705,8.6164,8.5551,8.5602,559900.0
2008-12-09 11:10:00,16.76,16.8,16.75,16.76,551300.0,8.5602,8.5807,8.5551,8.5602,551300.0
2008-12-09 11:20:00,16.75,16.77,16.7,16.72,642700.0,8.5551,8.5653,8.5296,8.5398,642700.0
2008-12-09 11:30:00,16.71,16.76,16.66,16.67,599000.0,8.5347,8.5602,8.5092,8.5143,599000.0
2008-12-09 11:40:00,16.67,16.81,16.66,16.73,779200.0,8.5143,8.5858,8.5092,8.5449,779200.0
2008-12-09 11:50:00,16.72,16.8,16.66,16.68,1252300.0,8.5398,8.5807,8.5092,8.5194,1252300.0
2008-12-09 12:00:00,16.68,16.76,16.64,16.72,620300.0,8.5194,8.5602,8.4989,8.5398,620300.0
2008-12-09 12:10:00,16.73,16.76,16.65,16.71,374400.0,8.5449,8.5602,8.5041,8.5347,374400.0
2008-12-09 12:20:00,16.7,16.77,16.65,16.71,547800.0,8.5296,8.5653,8.5041,8.5347,547800.0
2008-12-09 12:30:00,16.7,16.82,16.69,16.82,459600.0,8.5296,8.5909,8.5245,8.5909,459600.0
2008-12-09 12:40:00,16.82,16.87,16.8,16.81,609600.0,8.5909,8.6164,8.5807,8.5858,609600.0
2008-12-09 12:50:00,16.8,16.88,16.74,16.78,435400.0,8.5807,8.6215,8.55,8.5705,435400.0
2008-12-09 13:00:00,16.78,16.79,16.69,16.79,379500.0,8.5705,8.5756,8.5245,8.5756,379500.0
2008-12-09 13:10:00,16.78,16.81,16.72,16.74,475200.0,8.5705,8.5858,8.5398,8.55,475200.0
2008-12-09 13:20:00,16.74,16.77,16.71,16.74,435500.0,8.55,8.5653,8.5347,8.55,435500.0
2008-12-09 13:30:00,16.74,16.76,16.68,16.75,500900.0,8.55,8.5602,8.5194,8.5551,500900.0
2008-12-09 13:40:00,16.74,16.75,16.67,16.75,472100.0,8.55,8.5551,8.5143,8.5551,472100.0
2008-12-09 13:50:00,16.74,16.75,16.67,16.73,560500.0,8.55,8.5551,8.5143,8.5449,560500.0
2008-12-09 14:00:00,16.72,16.73,16.6,16.6,785400.0,8.5398,8.5449,8.4785,8.4785,785400.0
2008-12-09 14:10:00,16.6,16.64,16.56,16.63,538000.0,8.4785,8.4989,8.4581,8.4938,538000.0
2008-12-09 14:20:00,16.63,16.64,16.5,16.53,865600.0,8.4938,8.4989,8.4274,8.4428,865600.0
2008-12-09 14:30:00,16.53,16.54,16.47,16.5,1036400.0,8.4428,8.4479,8.4121,8.4274,1036400.0
2008-12-09 14:40:00,16.49,16.51,16.44,16.48,1158500.0,8.4223,8.4326,8.3968,8.4172,1158500.0
2008-12-09 14:50:00,16.48,16.54,16.46,16.51,1606100.0,8.4172,8.4479,8.407,8.4326,1606100.0
2008-12-09 15:00:00,16.51,16.66,16.51,16.65,971800.0,8.4326,8.5092,8.4326,8.5041,971800.0
2008-12-09 15:10:00,16.65,16.65,16.49,16.59,1114800.0,8.5041,8.5041,8.4223,8.4734,1114800.0
2008-12-09 15:20:00,16.6,16.64,16.44,16.48,1011900.0,8.4785,8.4989,8.3968,8.4172,1011900.0
2008-12-09 15:30:00,16.46,16.49,16.4,16.46,2104300.0,8.407,8.4223,8.3764,8.407,2104300.0
2008-12-09 15:40:00,16.46,16.61,16.45,16.52,1841000.0,8.407,8.4836,8.4019,8.4377,1841000.0
2008-12-09 15:50:00,16.52,16.54,16.4,16.45,2639000.0,8.4377,8.4479,8.3764,8.4019,2639000.0
2008-12-10 09:30:00,16.65,16.65,16.46,16.56,1837000.0,8.5041,8.5041,8.407,8.4581,1837000.0
2008-12-10 09:40:00,16.55,16.6,16.51,16.58,1017100.0,8.453,8.4785,8.4326,8.4683,1017100.0
2008-12-10 09:50:00,16.58,16.59,16.51,16.53,891400.0,8.4683,8.4734,8.4326,8.4428,891400.0
2008-12-10 10:00:00,16.54,16.61,16.52,16.56,825900.0,8.4479,8.4836,8.4377,8.4581,825900.0
2008-12-10 10:10:00,16.56,16.66,16.55,16.63,842100.0,8.4581,8.5092,8.453,8.4938,842100.0
2008-12-10 10:20:00,16.64,16.68,16.62,16.65,841700.0,8.4989,8.5194,8.4887,8.5041,841700.0
2008-12-10 10:30:00,16.65,16.72,16.64,16.68,723200.0,8.5041,8.5398,8.4989,8.5194,723200.0
2008-12-10 10:40:00,16.69,16.72,16.57,16.63,641000.0,8.5245,8.5398,8.4632,8.4938,641000.0
2008-12-10 10:50:00,16.63,16.65,16.57,16.59,784100.0,8.4938,8.5041,8.4632,8.4734,784100.0
2008-12-10 11:00:00,16.59,16.65,16.55,16.55,821200.0,8.4734,8.5041,8.453,8.453,821200.0
2008-12-10 11:10:00,16.55,16.61,16.55,16.58,777800.0,8.453,8.4836,8.453,8.4683,777800.0
2008-12-10 11:20:00,16.58,16.67,16.58,16.66,510300.0,8.4683,8.5143,8.4683,8.5092,510300.0
2008-12-10 11:30:00,16.66,16.69,16.6,16.62,567500.0,8.5092,8.5245,8.4785,8.4887,567500.0
2008-12-10 11:40:00,16.61,16.73,16.58,16.71,711200.0,8.4836,8.5449,8.4683,8.5347,711200.0
2008-12-10 11:50:00,16.7,16.75,16.69,16.72,742900.0,8.5296,8.5551,8.5245,8.5398,742900.0
2008-12-10 12:00:00,16.73,16.75,16.7,16.73,605800.0,8.5449,8.5551,8.5296,8.5449,605800.0
2008-12-10 12:10:00,16.73,16.8,16.72,16.74,992200.0,8.5449,8.5807,8.5398,8.55,992200.0
2008-12-10 12:20:00,16.75,16.75,16.62,16.64,648600.0,8.5551,8.5551,8.4887,8.4989,648600.0
2008-12-10 12:30:00,16.64,16.66,16.57,16.61,428200.0,8.4989,8.5092,8.4632,8.4836,428200.0
2008-12-10 12:40:00,16.61,16.62,16.56,16.58,297500.0,8.4836,8.4887,8.4581,8.4683,297500.0
2008-12-10 12:50:00,16.59,16.62,16.53,16.54,379700.0,8.4734,8.4887,8.4428,8.4479,379700.0
2008-12-10 13:00:00,16.55,16.59,16.52,16.58,328200.0,8.453,8.4734,8.4377,8.4683,328200.0
2008-12-10 13:10:00,16.57,16.65,16.57,16.65,454500.0,8.4632,8.5041,8.4632,8.5041,454500.0
2008-12-10 13:20:00,16.64,16.65,16.61,16.63,414200.0,8.4989,8.5041,8.4836,8.4938,414200.0
2008-12-10 13:30:00,16.63,16.63,16.51,16.57,680600.0,8.4938,8.4938,8.4326,8.4632,680600.0
2008-12-10 13:40:00,16.57,16.57,16.52,16.53,508500.0,8.4632,8.4632,8.4377,8.4428,508500.0
2008-12-10 13:50:00,16.53,16.54,16.44,16.5,1355200.0,8.4428,8.4479,8.3968,8.4274,1355200.0
2008-12-10 14:00:00,16.49,16.5,16.42,16.46,817200.0,8.4223,8.4274,8.3866,8.407,817200.0
2008-12-10 14:10:00,16.47,16.5,16.45,16.48,719400.0,8.4121,8.4274,8.4019,8.4172,719400.0
2008-12-10 14:20:00,16.48,16.49,16.37,16.45,670100.0,8.4172,8.4223,8.361,8.4019,670100.0
2008-12-10 14:30:00,16.45,16.48,16.39,16.48,659100.0,8.4019,8.4172,8.3713,8.4172,659100.0
2008-12-10 14:40:00,16.49,16.52,16.42,16.42,778000.0,8.4223,8.4377,8.3866,8.3866,778000.0
2008-12-10 14:50:00,16.43,16.53,16.42,16.51,746700.0,8.3917,8.4428,8.3866,8.4326,746700.0
2008-12-10 15:00:00,16.51,16.55,16.45,16.47,1230200.0,8.4326,8.453,8.4019,8.4121,1230200.0
2008-12-10 15:10:00,16.47,16.54,16.45,16.49,759000.0,8.4121,8.4479,8.4019,8.4223,759000.0
2008-12-10 15:20:00,16.49,16.57,16.37,16.57,863400.0,8.4223,8.4632,8.361,8.4632,863400.0
2008-12-10 15:30:00,16.56,16.57,16.43,16.46,1175100.0,8.4581,8.4632,8.3917,8.407,1175100.0
2008-12-10 15:40:00,16.47,16.6,16.45,16.56,1198800.0,8.4121,8.4785,8.4019,8.4581,1198800.0
2008-12-10 15:50:00,16.56,16.64,16.54,16.57,2079700.0,8.4581,8.4989,8.4479,8.4632,2079700.0
2008-12-11 09:30:00,16.41,16.62,16.35,16.62,2140300.0,8.3815,8.4887,8.3508,8.4887,2140300.0
2008-12-11 09:40:00,16.62,16.64,16.52,16.59,1672400.0,8.4887,8.4989,8.4377,8.4734,1672400.0
2008-12-11 09:50:00,16.59,16.76,16.57,16.74,2268900.0,8.4734,8.5602,8.4632,8.55,2268900.0
2008-12-11 10:00:00,16.74,16.8,16.64,16.7,1480000.0,8.55,8.5807,8.4989,8.5296,1480000.0
2008-12-11 10:10:00,16.69,16.72,16.6,16.64,1056300.0,8.5245,8.5398,8.4785,8.4989,1056300.0
2008-12-11 10:20:00,16.64,16.75,16.63,16.72,1334000.0,8.4989,8.5551,8.4938,8.5398,1334000.0
2008-12-11 10:30:00,16.72,16.79,16.68,16.75,1201800.0,8.5398,8.5756,8.5194,8.5551,1201800.0
2008-12-11 10:40:00,16.75,16.78,16.68,16.69,1092700.0,8.5551,8.5705,8.5194,8.5245,1092700.0
2008-12-11 10:50:00,16.69,16.75,16.66,16.72,457900.0,8.5245,8.5551,8.5092,8.5398,457900.0
2008-12-11 11:00:00,16.71,16.73,16.63,16.68,486300.0,8.5347,8.5449,8.4938,8.5194,486300.0
2008-12-11 11:10:00,16.68,16.8,16.68,16.77,928500.0,8.5194,8.5807,8.5194,8.5653,928500.0
2008-12-11 11:20:00,16.76,16.88,16.75,16.87,1726100.0,8.5602,8.6215,8.5551,8.6164,1726100.0
2008-12-11 11:30:00,16.87,16.89,16.76,16.83,758000.0,8.6164,8.6266,8.5602,8.596,758000.0
2008-12-11 11:40:00,16.84,16.9,16.81,16.9,558200.0,8.6011,8.6317,8.5858,8.6317,558200.0
2008-12-11 11:50:00,16.89,16.96,16.87,16.95,544300.0,8.6266,8.6624,8.6164,8.6573,544300.0
2008-12-11 12:00:00,16.94,16.98,16.92,16.98,821500.0,8.6522,8.6726,8.642,8.6726,821500.0
2008-12-11 12:10:00,16.98,16.98,16.93,16.94,948800.0,8.6726,8.6726,8.6471,8.6522,948800.0
2008-12-11 12:20:00,16.95,16.96,16.85,16.85,724100.0,8.6573,8.6624,8.6062,8.6062,724100.0
2008-12-11 12:30:00,16.85,16.9,16.82,16.82,772100.0,8.6062,8.6317,8.5909,8.5909,772100.0
2008-12-11 12:40:00,16.83,16.87,16.82,16.83,529200.0,8.596,8.6164,8.5909,8.596,529200.0
2008-12-11 12:50:00,16.84,16.91,16.82,16.87,749000.0,8.6011,8.6369,8.5909,8.6164,749000.0
2008-12-11 13:00:00,16.87,16.9,16.85,16.87,359200.0,8.6164,8.6317,8.6062,8.6164,359200.0
2008-12-11 13:10:00,16.86,16.88,16.8,16.8,353400.0,8.6113,8.6215,8.5807,8.5807,353400.0
2008-12-11 13:20:00,16.8,16.81,16.75,16.76,593200.0,8.5807,8.5858,8.5551,8.5602,593200.0
2008-12-11 13:30:00,16.75,16.83,16.75,16.82,419000.0,8.5551,8.596,8.5551,8.5909,419000.0
2008-12-11 13:40:00,16.82,16.84,16.79,16.8,439700.0,8.5909,8.6011,8.5756,8.5807,439700.0
2008-12-11 13:50:00,16.81,16.83,16.75,16.75,495300.0,8.5858,8.596,8.5551,8.5551,495300.0
2008-12-11 14:00:00,16.76,16.79,16.74,16.77,524300.0,8.5602,8.5756,8.55,8.5653,524300.0
2008-12-11 14:10:00,16.76,16.81,16.73,16.78,583400.0,8.5602,8.5858,8.5449,8.5705,583400.0
2008-12-11 14:20:00,16.77,16.78,16.69,16.74,624000.0,8.5653,8.5705,8.5245,8.55,624000.0
2008-12-11 14:30:00,16.73,16.77,16.71,16.73,462100.0,8.5449,8.5653,8.5347,8.5449,462100.0
2008-12-11 14:40:00,16.73,16.75,16.67,16.7,592500.0,8.5449,8.5551,8.5143,8.5296,592500.0
2008-12-11 14:50:00,16.7,16.72,16.53,16.57,1229300.0,8.5296,8.5398,8.4428,8.4632,1229300.0
2008-12-11 15:00:00,16.57,16.63,16.5,16.56,1658600.0,8.4632,8.4938,8.4274,8.4581,1658600.0
2008-12-11 15:10:00,16.56,16.56,16.45,16.45,1120200.0,8.4581,8.4581,8.4019,8.4019,1120200.0
2008-12-11 15:20:00,16.46,16.52,16.4,16.45,1680200.0,8.407,8.4377,8.3764,8.4019,1680200.0
2008-12-11 15:30:00,16.45,16.45,16.28,16.29,2915500.0,8.4019,8.4019,8.3151,8.3202,2915500.0
2008-12-11 15:40:00,16.29,16.35,16.19,16.31,4509500.0,8.3202,8.3508,8.2691,8.3304,4509500.0
2008-12-11 15:50:00,16.31,16.67,16.3,16.63,8735000.0,8.3304,8.5143,8.3253,8.4938,8735000.0
2008-12-12 09:30:00,16.55,16.62,16.28,16.59,2801300.0,8.453,8.4887,8.3151,8.4734,2801300.0
2008-12-12 09:40:00,16.59,16.65,16.46,16.65,1979300.0,8.4734,8.5041,8.407,8.5041,1979300.0
2008-12-12 09:50:00,16.65,16.74,16.59,16.63,1860600.0,8.5041,8.55,8.4734,8.4938,1860600.0
2008-12-12 10:00:00,16.64,16.67,16.56,16.6,955300.0,8.4989,8.5143,8.4581,8.4785,955300.0
2008-12-12 10:10:00,16.6,16.62,16.52,16.53,717800.0,8.4785,8.4887,8.4377,8.4428,717800.0
2008-12-12 10:20:00,16.54,16.6,16.47,16.51,956100.0,8.4479,8.4785,8.4121,8.4326,956100.0
2008-12-12 10:30:00,16.5,16.51,16.4,16.45,764400.0,8.4274,8.4326,8.3764,8.4019,764400.0
2008-12-12 10:40:00,16.46,16.51,16.41,16.48,922900.0,8.407,8.4326,8.3815,8.4172,922900.0
2008-12-12 10:50:00,16.47,16.61,16.46,16.61,948900.0,8.4121,8.4836,8.407,8.4836,948900.0
2008-12-12 11:00:00,16.6,16.65,16.56,16.65,889700.0,8.4785,8.5041,8.4581,8.5041,889700.0
2008-12-12 11:10:00,16.65,16.67,16.55,16.6,841100.0,8.5041,8.5143,8.453,8.4785,841100.0
2008-12-12 11:20:00,16.6,16.6,16.57,16.58,679100.0,8.4785,8.4785,8.4632,8.4683,679100.0
2008-12-12 11:30:00,16.58,16.6,16.5,16.51,621700.0,8.4683,8.4785,8.4274,8.4326,621700.0
2008-12-12 11:40:00,16.5,16.53,16.43,16.51,781600.0,8.4274,8.4428,8.3917,8.4326,781600.0
2008-12-12 11:50:00,16.51,16.51,16.42,16.48,672500.0,8.4326,8.4326,8.3866,8.4172,672500.0
2008-12-12 12:00:00,16.48,16.55,16.46,16.53,717800.0,8.4172,8.453,8.407,8.4428,717800.0
2008-12-12 12:10:00,16.53,16.69,16.52,16.68,1108200.0,8.4428,8.5245,8.4377,8.5194,1108200.0
2008-12-12 12:20:00,16.69,16.75,16.66,16.73,536900.0,8.5245,8.5551,8.5092,8.5449,536900.0
2008-12-12 12:30:00,16.73,16.79,16.7,16.75,640900.0,8.5449,8.5756,8.5296,8.5551,640900.0
2008-12-12 12:40:00,16.75,16.76,16.71,16.73,470000.0,8.5551,8.5602,8.5347,8.5449,470000.0
2008-12-12 12:50:00,16.73,16.85,16.72,16.81,655500.0,8.5449,8.6062,8.5398,8.5858,655500.0
2008-12-12 13:00:00,16.81,16.83,16.79,16.81,868900.0,8.5858,8.596,8.5756,8.5858,868900.0
2008-12-12 13:10:00,16.79,16.85,16.79,16.83,1102900.0,8.5756,8.6062,8.5756,8.596,1102900.0
2008-12-12 13:20:00,16.83,16.86,16.75,16.78,1235500.0,8.596,8.6113,8.5551,8.5705,1235500.0
2008-12-12 13:30:00,16.78,16.78,16.7,16.76,938800.0,8.5705,8.5705,8.5296,8.5602,938800.0
2008-12-12 13:40:00,16.75,16.76,16.71,16.73,580200.0,8.5551,8.5602,8.5347,8.5449,580200.0
2008-12-12 13:50:00,16.74,16.77,16.69,16.76,364300.0,8.55,8.5653,8.5245,8.5602,364300.0
2008-12-12 14:00:00,16.75,16.85,16.75,16.85,516300.0,8.5551,8.6062,8.5551,8.6062,516300.0
2008-12-12 14:10:00,16.85,16.9,16.77,16.77,638800.0,8.6062,8.6317,8.5653,8.5653,638800.0
2008-12-12 14:20:00,16.77,16.79,16.63,16.74,1085000.0,8.5653,8.5756,8.4938,8.55,1085000.0
2008-12-12 14:30:00,16.75,16.77,16.62,16.75,656800.0,8.5551,8.5653,8.4887,8.5551,656800.0
2008-12-12 14:40:00,16.75,16.81,16.5,16.8,1004300.0,8.5551,8.5858,8.4274,8.5807,1004300.0
2008-12-12 14:50:00,16.8,16.95,16.79,16.91,1208700.0,8.5807,8.6573,8.5756,8.6369,1208700.0
2008-12-12 15:00:00,16.91,16.98,16.8,16.9,958500.0,8.6369,8.6726,8.5807,8.6317,958500.0
2008-12-12 15:10:00,16.88,16.89,16.8,16.83,991200.0,8.6215,8.6266,8.5807,8.596,991200.0
2008-12-12 15:20:00,16.82,16.87,16.74,16.83,1004000.0,8.5909,8.6164,8.55,8.596,1004000.0
2008-12-12 15:30:00,16.83,16.9,16.8,16.88,1038900.0,8.596,8.6317,8.5807,8.6215,1038900.0
2008-12-12 15:40:00,16.89,16.97,16.8,16.84,1799100.0,8.6266,8.6675,8.5807,8.6011,1799100.0
2008-12-12 15:50:00,16.84,16.97,16.72,16.94,3064600.0,8.6011,8.6675,8.5398,8.6522,3064600.0
2008-12-15 09:30:00,16.91,17.05,16.79,16.84,3335800.0,8.6369,8.7084,8.5756,8.6011,3335800.0
2008-12-15 09:40:00,16.84,17.12,16.84,17.1,1958500.0,8.6011,8.7441,8.6011,8.7339,1958500.0
2008-12-15 09:50:00,17.1,17.1,16.9,16.92,789700.0,8.7339,8.7339,8.6317,8.642,789700.0
2008-12-15 10:00:00,16.92,17.01,16.89,16.91,942200.0,8.642,8.6879,8.6266,8.6369,942200.0
2008-12-15 10:10:00,16.9,16.94,16.8,16.84,1087700.0,8.6317,8.6522,8.5807,8.6011,1087700.0
2008-12-15 10:20:00,16.84,16.84,16.75,16.8,1170500.0,8.6011,8.6011,8.5551,8.5807,1170500.0
2008-12-15 10:30:00,16.8,16.85,16.77,16.85,889800.0,8.5807,8.6062,8.5653,8.6062,889800.0
2008-12-15 10:40:00,16.85,16.85,16.64,16.66,838100.0,8.6062,8.6062,8.4989,8.5092,838100.0
2008-12-15 10:50:00,16.66,16.71,16.58,16.6,842100.0,8.5092,8.5347,8.4683,8.4785,842100.0
2008-12-15 11:00:00,16.59,16.62,16.57,16.6,904000.0,8.4734,8.4887,8.4632,8.4785,904000.0
2008-12-15 11:10:00,16.6,16.66,16.56,16.64,722000.0,8.4785,8.5092,8.4581,8.4989,722000.0
2008-12-15 11:20:00,16.64,16.73,16.63,16.63,581900.0,8.4989,8.5449,8.4938,8.4938,581900.0
2008-12-15 11:30:00,16.63,16.67,16.57,16.58,634900.0,8.4938,8.5143,8.4632,8.4683,634900.0
2008-12-15 11:40:00,16.59,16.66,16.58,16.64,589900.0,8.4734,8.5092,8.4683,8.4989,589900.0
2008-12-15 11:50:00,16.63,16.74,16.6,16.7,742400.0,8.4938,8.55,8.4785,8.5296,742400.0
2008-12-15 12:00:00,16.71,16.71,16.62,16.67,686700.0,8.5347,8.5347,8.4887,8.5143,686700.0
2008-12-15 12:10:00,16.67,16.69,16.6,16.65,592800.0,8.5143,8.5245,8.4785,8.5041,592800.0
2008-12-15 12:20:00,16.65,16.7,16.62,16.65,719400.0,8.5041,8.5296,8.4887,8.5041,719400.0
2008-12-15 12:30:00,16.65,16.68,16.6,16.6,537900.0,8.5041,8.5194,8.4785,8.4785,537900.0
2008-12-15 12:40:00,16.61,16.64,16.58,16.58,602400.0,8.4836,8.4989,8.4683,8.4683,602400.0
2008-12-15 12:50:00,16.59,16.6,16.56,16.6,500000.0,8.4734,8.4785,8.4581,8.4785,500000.0
2008-12-15 13:00:00,16.59,16.64,16.55,16.57,637700.0,8.4734,8.4989,8.453,8.4632,637700.0
2008-12-15 13:10:00,16.56,16.59,16.56,16.58,337700.0,8.4581,8.4734,8.4581,8.4683,337700.0
2008-12-15 13:20:00,16.57,16.71,16.57,16.68,708200.0,8.4632,8.5347,8.4632,8.5194,708200.0
2008-12-15 13:30:00,16.68,16.68,16.62,16.65,514600.0,8.5194,8.5194,8.4887,8.5041,514600.0
2008-12-15 13:40:00,16.65,16.68,16.61,16.64,414800.0,8.5041,8.5194,8.4836,8.4989,414800.0
2008-12-15 13:50:00,16.63,16.64,16.59,16.63,403900.0,8.4938,8.4989,8.4734,8.4938,403900.0
2008-12-15 14:00:00,16.64,16.73,16.63,16.69,571700.0,8.4989,8.5449,8.4938,8.5245,571700.0
2008-12-15 14:10:00,16.7,16.72,16.58,16.62,534400.0,8.5296,8.5398,8.4683,8.4887,534400.0
2008-12-15 14:20:00,16.63,16.68,16.56,16.57,565600.0,8.4938,8.5194,8.4581,8.4632,565600.0
2008-12-15 14:30:00,16.58,16.68,16.57,16.62,658400.0,8.4683,8.5194,8.4632,8.4887,658400.0
2008-12-15 14:40:00,16.63,16.67,16.56,16.62,760200.0,8.4938,8.5143,8.4581,8.4887,760200.0
2008-12-15 14:50:00,16.61,16.63,16.56,16.57,991000.0,8.4836,8.4938,8.4581,8.4632,991000.0
2008-12-15 15:00:00,16.57,16.61,16.55,16.57,1137100.0,8.4632,8.4836,8.453,8.4632,1137100.0
2008-12-15 15:10:00,16.58,16.58,16.5,16.51,789700.0,8.4683,8.4683,8.4274,8.4326,789700.0
2008-12-15 15:20:00,16.52,16.59,16.51,16.58,980400.0,8.4377,8.4734,8.4326,8.4683,980400.0
2008-12-15 15:30:00,16.58,16.75,16.54,16.7,1669900.0,8.4683,8.5551,8.4479,8.5296,1669900.0
2008-12-15 15:40:00,16.71,16.82,16.68,16.74,3399100.0,8.5347,8.5909,8.5194,8.55,3399100.0
2008-12-15 15:50:00,16.74,16.78,16.6,16.67,4225700.0,8.55,8.5705,8.4785,8.5143,4225700.0
2008-12-16 09:30:00,16.81,16.98,16.74,16.95,1792600.0,8.5858,8.6726,8.55,8.6573,1792600.0
2008-12-16 09:40:00,16.95,17.05,16.88,16.94,1709400.0,8.6573,8.7084,8.6215,8.6522,1709400.0
2008-12-16 09:50:00,16.94,17.03,16.82,16.86,1760700.0,8.6522,8.6981,8.5909,8.6113,1760700.0
2008-12-16 10:00:00,16.86,17.0,16.84,16.99,989900.0,8.6113,8.6828,8.6011,8.6777,989900.0
2008-12-16 10:10:00,16.98,17.0,16.93,16.95,636600.0,8.6726,8.6828,8.6471,8.6573,636600.0
2008-12-16 10:20:00,16.94,16.97,16.9,16.95,620900.0,8.6522,8.6675,8.6317,8.6573,620900.0
2008-12-16 10:30:00,16.95,16.96,16.84,16.84,694200.0,8.6573,8.6624,8.6011,8.6011,694200.0
2008-12-16 10:40:00,16.84,16.95,16.84,16.95,1218700.0,8.6011,8.6573,8.6011,8.6573,1218700.0
2008-12-16 10:50:00,16.95,17.01,16.94,17.0,1038800.0,8.6573,8.6879,8.6522,8.6828,1038800.0
2008-12-16 11:00:00,17.0,17.01,16.91,16.91,1139500.0,8.6828,8.6879,8.6369,8.6369,1139500.0
2008-12-16 11:10:00,16.92,16.97,16.86,16.9,755100.0,8.642,8.6675,8.6113,8.6317,755100.0
2008-12-16 11:20:00,16.91,16.97,16.89,16.93,941700.0,8.6369,8.6675,8.6266,8.6471,941700.0
2008-12-16 11:30:00,16.92,16.99,16.92,16.98,772000.0,8.642,8.6777,8.642,8.6726,772000.0
2008-12-16 11:40:00,16.98,17.01,16.97,16.99,718000.0,8.6726,8.6879,8.6675,8.6777,718000.0
2008-12-16 11:50:00,17.0,17.0,16.95,16.99,472600.0,8.6828,8.6828,8.6573,8.6777,472600.0
2008-12-16 12:00:00,16.99,17.0,16.97,16.98,981400.0,8.6777,8.6828,8.6675,8.6726,981400.0
2008-12-16 12:10:00,16.99,17.03,16.96,16.96,826600.0,8.6777,8.6981,8.6624,8.6624,826600.0
2008-12-16 12:20:00,16.97,17.02,16.96,16.99,435900.0,8.6675,8.693,8.6624,8.6777,435900.0
2008-12-16 12:30:00,16.98,17.01,16.97,16.99,969500.0,8.6726,8.6879,8.6675,8.6777,969500.0
2008-12-16 12:40:00,16.99,17.02,16.94,16.99,1435100.0,8.6777,8.693,8.6522,8.6777,1435100.0
2008-12-16 12:50:00,16.99,17.0,16.96,16.99,395400.0,8.6777,8.6828,8.6624,8.6777,395400.0
2008-12-16 13:00:00,16.99,16.99,16.92,16.98,656500.0,8.6777,8.6777,8.642,8.6726,656500.0
2008-12-16 13:10:00,16.98,17.0,16.95,17.0,572700.0,8.6726,8.6828,8.6573,8.6828,572700.0
2008-12-16 13:20:00,17.0,17.0,16.96,17.0,484000.0,8.6828,8.6828,8.6624,8.6828,484000.0
2008-12-16 13:30:00,16.99,17.07,16.98,17.03,1597300.0,8.6777,8.7186,8.6726,8.6981,1597300.0
2008-12-16 13:40:00,17.03,17.04,16.95,17.01,1477400.0,8.6981,8.7033,8.6573,8.6879,1477400.0
2008-12-16 13:50:00,17.01,17.06,17.0,17.04,651300.0,8.6879,8.7135,8.6828,8.7033,651300.0
2008-12-16 14:00:00,17.04,17.06,17.03,17.04,709400.0,8.7033,8.7135,8.6981,8.7033,709400.0
2008-12-16 14:10:00,17.04,17.09,17.01,17.07,778300.0,8.7033,8.7288,8.6879,8.7186,778300.0
2008-12-16 14:20:00,17.07,17.2,17.0,17.17,2580400.0,8.7186,8.785,8.6828,8.7696,2580400.0
2008-12-16 14:30:00,17.17,17.33,17.16,17.26,2086400.0,8.7696,8.8514,8.7645,8.8156,2086400.0
2008-12-16 14:40:00,17.26,17.28,17.11,17.2,1557800.0,8.8156,8.8258,8.739,8.785,1557800.0
2008-12-16 14:50:00,17.21,17.3,17.18,17.25,1781900.0,8.7901,8.836,8.7748,8.8105,1781900.0
2008-12-16 15:00:00,17.24,17.27,17.09,17.24,1859300.0,8.8054,8.8207,8.7288,8.8054,1859300.0
2008-12-16 15:10:00,17.23,17.45,17.22,17.38,2512100.0,8.8003,8.9127,8.7952,8.8769,2512100.0
2008-12-16 15:20:00,17.37,17.48,17.37,17.44,2077600.0,8.8718,8.928,8.8718,8.9076,2077600.0
2008-12-16 15:30:00,17.43,17.5,17.4,17.49,3029700.0,8.9024,8.9382,8.8871,8.9331,3029700.0
2008-12-16 15:40:00,17.5,17.5,17.34,17.36,4570100.0,8.9382,8.9382,8.8565,8.8667,4570100.0
2008-12-16 15:50:00,17.36,17.57,17.35,17.46,5662300.0,8.8667,8.974,8.8616,8.9178,5662300.0
2008-12-17 09:30:00,17.23,17.24,17.0,17.19,3084600.0,8.8003,8.8054,8.6828,8.7799,3084600.0
2008-12-17 09:40:00,17.2,17.21,17.13,17.17,1542500.0,8.785,8.7901,8.7492,8.7696,1542500.0
2008-12-17 09:50:00,17.18,17.3,17.13,17.3,1217800.0,8.7748,8.836,8.7492,8.836,1217800.0
2008-12-17 10:00:00,17.3,17.32,17.16,17.18,1238100.0,8.836,8.8463,8.7645,8.7748,1238100.0
2008-12-17 10:10:00,17.18,17.21,17.13,17.19,1211900.0,8.7748,8.7901,8.7492,8.7799,1211900.0
2008-12-17 10:20:00,17.19,17.3,17.17,17.3,2051400.0,8.7799,8.836,8.7696,8.836,2051400.0
2008-12-17 10:30:00,17.29,17.38,17.27,17.35,1246500.0,8.8309,8.8769,8.8207,8.8616,1246500.0
2008-12-17 10:40:00,17.35,17.39,17.3,17.32,1698000.0,8.8616,8.882,8.836,8.8463,1698000.0
2008-12-17 10:50:00,17.32,17.4,17.29,17.32,1098300.0,8.8463,8.8871,8.8309,8.8463,1098300.0
2008-12-17 11:00:00,17.32,17.39,17.3,17.39,599800.0,8.8463,8.882,8.836,8.882,599800.0
2008-12-17 11:10:00,17.39,17.39,17.33,17.35,555700.0,8.882,8.882,8.8514,8.8616,555700.0
2008-12-17 11:20:00,17.34,17.37,17.29,17.29,897400.0,8.8565,8.8718,8.8309,8.8309,897400.0
2008-12-17 11:30:00,17.29,17.36,17.29,17.35,712300.0,8.8309,8.8667,8.8309,8.8616,712300.0
2008-12-17 11:40:00,17.36,17.43,17.35,17.38,739500.0,8.8667,8.9024,8.8616,8.8769,739500.0
2008-12-17 11:50:00,17.38,17.39,17.32,17.37,566800.0,8.8769,8.882,8.8463,8.8718,566800.0
2008-12-17 12:00:00,17.37,17.48,17.35,17.47,647700.0,8.8718,8.928,8.8616,8.9229,647700.0
2008-12-17 12:10:00,17.47,17.51,17.43,17.44,835200.0,8.9229,8.9433,8.9024,8.9076,835200.0
2008-12-17 12:20:00,17.44,17.49,17.43,17.49,809300.0,8.9076,8.9331,8.9024,8.9331,809300.0
2008-12-17 12:30:00,17.48,17.53,17.45,17.46,758300.0,8.928,8.9535,8.9127,8.9178,758300.0
2008-12-17 12:40:00,17.45,17.49,17.44,17.49,360900.0,8.9127,8.9331,8.9076,8.9331,360900.0
2008-12-17 12:50:00,17.49,17.57,17.47,17.52,659700.0,8.9331,8.974,8.9229,8.9484,659700.0
2008-12-17 13:00:00,17.52,17.53,17.48,17.52,490200.0,8.9484,8.9535,8.928,8.9484,490200.0
2008-12-17 13:10:00,17.52,17.55,17.42,17.44,807300.0,8.9484,8.9637,8.8973,8.9076,807300.0
2008-12-17 13:20:00,17.43,17.51,17.42,17.47,637900.0,8.9024,8.9433,8.8973,8.9229,637900.0
2008-12-17 13:30:00,17.46,17.53,17.45,17.51,474400.0,8.9178,8.9535,8.9127,8.9433,474400.0
2008-12-17 13:40:00,17.51,17.53,17.45,17.45,605200.0,8.9433,8.9535,8.9127,8.9127,605200.0
2008-12-17 13:50:00,17.46,17.46,17.4,17.4,621300.0,8.9178,8.9178,8.8871,8.8871,621300.0
2008-12-17 14:00:00,17.4,17.52,17.4,17.5,1304300.0,8.8871,8.9484,8.8871,8.9382,1304300.0
2008-12-17 14:10:00,17.5,17.51,17.44,17.46,1059500.0,8.9382,8.9433,8.9076,8.9178,1059500.0
2008-12-17 14:20:00,17.47,17.49,17.32,17.32,1227100.0,8.9229,8.9331,8.8463,8.8463,1227100.0
2008-12-17 14:30:00,17.33,17.38,17.25,17.34,1441900.0,8.8514,8.8769,8.8105,8.8565,1441900.0
2008-12-17 14:40:00,17.34,17.37,17.29,17.37,692300.0,8.8565,8.8718,8.8309,8.8718,692300.0
2008-12-17 14:50:00,17.37,17.37,17.28,17.34,1037400.0,8.8718,8.8718,8.8258,8.8565,1037400.0
2008-12-17 15:00:00,17.35,17.41,17.34,17.35,1230800.0,8.8616,8.8922,8.8565,8.8616,1230800.0
2008-12-17 15:10:00,17.35,17.4,17.31,17.39,1103300.0,8.8616,8.8871,8.8412,8.882,1103300.0
2008-12-17 15:20:00,17.39,17.41,17.25,17.28,1132900.0,8.882,8.8922,8.8105,8.8258,1132900.0
2008-12-17 15:30:00,17.28,17.33,17.22,17.26,1559900.0,8.8258,8.8514,8.7952,8.8156,1559900.0
2008-12-17 15:40:00,17.26,17.41,17.26,17.39,1459600.0,8.8156,8.8922,8.8156,8.882,1459600.0
2008-12-17 15:50:00,17.39,17.4,17.21,17.22,2662000.0,8.882,8.8871,8.7901,8.7952,2662000.0
2008-12-18 09:30:00,17.34,17.45,17.25,17.38,1889900.0,8.8565,8.9127,8.8105,8.8769,1889900.0
2008-12-18 09:40:00,17.38,17.4,17.32,17.39,1043400.0,8.8769,8.8871,8.8463,8.882,1043400.0
2008-12-18 09:50:00,17.38,17.41,17.3,17.39,991800.0,8.8769,8.8922,8.836,8.882,991800.0
2008-12-18 10:00:00,17.4,17.56,17.4,17.54,1906200.0,8.8871,8.9688,8.8871,8.9586,1906200.0
2008-12-18 10:10:00,17.53,17.56,17.48,17.52,945500.0,8.9535,8.9688,8.928,8.9484,945500.0
2008-12-18 10:20:00,17.51,17.55,17.43,17.52,807700.0,8.9433,8.9637,8.9024,8.9484,807700.0
2008-12-18 10:30:00,17.52,17.57,17.49,17.51,1130900.0,8.9484,8.974,8.9331,8.9433,1130900.0
2008-12-18 10:40:00,17.5,17.55,17.48,17.51,1134300.0,8.9382,8.9637,8.928,8.9433,1134300.0
2008-12-18 10:50:00,17.52,17.57,17.45,17.5,2006900.0,8.9484,8.974,8.9127,8.9382,2006900.0
2008-12-18 11:00:00,17.5,17.51,17.43,17.5,963400.0,8.9382,8.9433,8.9024,8.9382,963400.0
2008-12-18 11:10:00,17.49,17.51,17.44,17.47,879200.0,8.9331,8.9433,8.9076,8.9229,879200.0
2008-12-18 11:20:00,17.47,17.49,17.4,17.49,797400.0,8.9229,8.9331,8.8871,8.9331,797400.0
2008-12-18 11:30:00,17.49,17.5,17.42,17.46,577300.0,8.9331,8.9382,8.8973,8.9178,577300.0
2008-12-18 11:40:00,17.46,17.5,17.44,17.5,563300.0,8.9178,8.9382,8.9076,8.9382,563300.0
2008-12-18 11:50:00,17.49,17.52,17.48,17.5,1013400.0,8.9331,8.9484,8.928,8.9382,1013400.0
2008-12-18 12:00:00,17.49,17.5,17.42,17.42,694200.0,8.9331,8.9382,8.8973,8.8973,694200.0
2008-12-18 12:10:00,17.43,17.47,17.42,17.46,815400.0,8.9024,8.9229,8.8973,8.9178,815400.0
2008-12-18 12:20:00,17.45,17.46,17.36,17.39,1037000.0,8.9127,8.9178,8.8667,8.882,1037000.0
2008-12-18 12:30:00,17.4,17.46,17.39,17.4,890500.0,8.8871,8.9178,8.882,8.8871,890500.0
2008-12-18 12:40:00,17.41,17.45,17.39,17.42,1474900.0,8.8922,8.9127,8.882,8.8973,1474900.0
2008-12-18 12:50:00,17.42,17.43,17.4,17.42,437800.0,8.8973,8.9024,8.8871,8.8973,437800.0
2008-12-18 13:00:00,17.42,17.44,17.38,17.41,692100.0,8.8973,8.9076,8.8769,8.8922,692100.0
2008-12-18 13:10:00,17.41,17.43,17.4,17.43,337800.0,8.8922,8.9024,8.8871,8.9024,337800.0
2008-12-18 13:20:00,17.42,17.44,17.38,17.4,473800.0,8.8973,8.9076,8.8769,8.8871,473800.0
2008-12-18 13:30:00,17.4,17.43,17.39,17.4,321800.0,8.8871,8.9024,8.882,8.8871,321800.0
2008-12-18 13:40:00,17.41,17.41,17.29,17.3,921600.0,8.8922,8.8922,8.8309,8.836,921600.0
2008-12-18 13:50:00,17.3,17.33,17.26,17.29,1228500.0,8.836,8.8514,8.8156,8.8309,1228500.0
2008-12-18 14:00:00,17.3,17.32,17.23,17.3,869500.0,8.836,8.8463,8.8003,8.836,869500.0
2008-12-18 14:10:00,17.3,17.37,17.29,17.35,823400.0,8.836,8.8718,8.8309,8.8616,823400.0
2008-12-18 14:20:00,17.35,17.36,17.2,17.26,1539600.0,8.8616,8.8667,8.785,8.8156,1539600.0
2008-12-18 14:30:00,17.27,17.35,17.24,17.34,1033000.0,8.8207,8.8616,8.8054,8.8565,1033000.0
2008-12-18 14:40:00,17.34,17.36,17.27,17.35,1589900.0,8.8565,8.8667,8.8207,8.8616,1589900.0
2008-12-18 14:50:00,17.34,17.37,17.29,17.34,1101000.0,8.8565,8.8718,8.8309,8.8565,1101000.0
2008-12-18 15:00:00,17.34,17.35,17.2,17.21,1118500.0,8.8565,8.8616,8.785,8.7901,1118500.0
2008-12-18 15:10:00,17.21,17.23,17.09,17.14,1594600.0,8.7901,8.8003,8.7288,8.7543,1594600.0
2008-12-18 15:20:00,17.14,17.15,16.94,17.01,2618600.0,8.7543,8.7594,8.6522,8.6879,2618600.0
2008-12-18 15:30:00,17.01,17.12,16.97,17.1,2548100.0,8.6879,8.7441,8.6675,8.7339,2548100.0
2008-12-18 15:40:00,17.09,17.17,17.04,17.11,3003200.0,8.7288,8.7696,8.7033,8.739,3003200.0
2008-12-18 15:50:00,17.11,17.18,17.0,17.11,3608400.0,8.739,8.7748,8.6828,8.739,3608400.0
2008-12-19 09:30:00,17.35,17.4,17.16,17.25,16335200.0,8.8616,8.8871,8.7645,8.8105,16335200.0
2008-12-19 09:40:00,17.25,17.3,17.23,17.25,930100.0,8.8105,8.836,8.8003,8.8105,930100.0
2008-12-19 09:50:00,17.25,17.3,17.23,17.26,813000.0,8.8105,8.836,8.8003,8.8156,813000.0
2008-12-19 10:00:00,17.27,17.34,17.23,17.33,859800.0,8.8207,8.8565,8.8003,8.8514,859800.0
2008-12-19 10:10:00,17.34,17.46,17.31,17.43,1227700.0,8.8565,8.9178,8.8412,8.9024,1227700.0
2008-12-19 10:20:00,17.44,17.53,17.43,17.49,1422900.0,8.9076,8.9535,8.9024,8.9331,1422900.0
2008-12-19 10:30:00,17.5,17.5,17.44,17.49,879700.0,8.9382,8.9382,8.9076,8.9331,879700.0
2008-12-19 10:40:00,17.5,17.52,17.45,17.46,1100800.0,8.9382,8.9484,8.9127,8.9178,1100800.0
2008-12-19 10:50:00,17.46,17.49,17.38,17.4,1005500.0,8.9178,8.9331,8.8769,8.8871,1005500.0
2008-12-19 11:00:00,17.4,17.42,17.33,17.35,848500.0,8.8871,8.8973,8.8514,8.8616,848500.0
2008-12-19 11:10:00,17.35,17.41,17.34,17.4,792000.0,8.8616,8.8922,8.8565,8.8871,792000.0
2008-12-19 11:20:00,17.4,17.44,17.37,17.38,718800.0,8.8871,8.9076,8.8718,8.8769,718800.0
2008-12-19 11:30:00,17.38,17.4,17.34,17.37,728600.0,8.8769,8.8871,8.8565,8.8718,728600.0
2008-12-19 11:40:00,17.36,17.39,17.29,17.29,724500.0,8.8667,8.882,8.8309,8.8309,724500.0
2008-12-19 11:50:00,17.3,17.3,17.19,17.22,921000.0,8.836,8.836,8.7799,8.7952,921000.0
2008-12-19 12:00:00,17.22,17.26,17.19,17.2,901000.0,8.7952,8.8156,8.7799,8.785,901000.0
2008-12-19 12:10:00,17.2,17.28,17.19,17.25,824300.0,8.785,8.8258,8.7799,8.8105,824300.0
2008-12-19 12:20:00,17.26,17.3,17.22,17.29,512300.0,8.8156,8.836,8.7952,8.8309,512300.0
2008-12-19 12:30:00,17.29,17.38,17.28,17.36,646800.0,8.8309,8.8769,8.8258,8.8667,646800.0
2008-12-19 12:40:00,17.36,17.37,17.29,17.33,459400.0,8.8667,8.8718,8.8309,8.8514,459400.0
2008-12-19 12:50:00,17.32,17.34,17.29,17.32,587800.0,8.8463,8.8565,8.8309,8.8463,587800.0
2008-12-19 13:00:00,17.32,17.36,17.3,17.36,458900.0,8.8463,8.8667,8.836,8.8667,458900.0
2008-12-19 13:10:00,17.35,17.41,17.33,17.4,550200.0,8.8616,8.8922,8.8514,8.8871,550200.0
2008-12-19 13:20:00,17.4,17.43,17.37,17.39,508500.0,8.8871,8.9024,8.8718,8.882,508500.0
2008-12-19 13:30:00,17.39,17.44,17.38,17.43,633800.0,8.882,8.9076,8.8769,8.9024,633800.0
2008-12-19 13:40:00,17.42,17.46,17.39,17.45,1147200.0,8.8973,8.9178,8.882,8.9127,1147200.0
2008-12-19 13:50:00,17.44,17.45,17.39,17.43,1087600.0,8.9076,8.9127,8.882,8.9024,1087600.0
2008-12-19 14:00:00,17.44,17.48,17.41,17.42,708400.0,8.9076,8.928,8.8922,8.8973,708400.0
2008-12-19 14:10:00,17.41,17.44,17.36,17.4,716100.0,8.8922,8.9076,8.8667,8.8871,716100.0
2008-12-19 14:20:00,17.41,17.41,17.29,17.34,1204400.0,8.8922,8.8922,8.8309,8.8565,1204400.0
2008-12-19 14:30:00,17.35,17.39,17.32,17.35,684600.0,8.8616,8.882,8.8463,8.8616,684600.0
2008-12-19 14:40:00,17.35,17.45,17.34,17.42,628100.0,8.8616,8.9127,8.8565,8.8973,628100.0
2008-12-19 14:50:00,17.41,17.45,17.3,17.33,841700.0,8.8922,8.9127,8.836,8.8514,841700.0
2008-12-19 15:00:00,17.33,17.38,17.3,17.34,577100.0,8.8514,8.8769,8.836,8.8565,577100.0
2008-12-19 15:10:00,17.34,17.35,17.23,17.26,1340600.0,8.8565,8.8616,8.8003,8.8156,1340600.0
2008-12-19 15:20:00,17.26,17.38,17.24,17.38,1185200.0,8.8156,8.8769,8.8054,8.8769,1185200.0
2008-12-19 15:30:00,17.38,17.38,17.28,17.3,1602300.0,8.8769,8.8769,8.8258,8.836,1602300.0
2008-12-19 15:40:00,17.29,17.37,17.29,17.37,1093400.0,8.8309,8.8718,8.8309,8.8718,1093400.0
2008-12-19 15:50:00,17.37,17.38,17.27,17.3,2672300.0,8.8718,8.8769,8.8207,8.836,2672300.0
2008-12-22 09:30:00,17.35,17.39,17.16,17.27,1228800.0,8.8616,8.882,8.7645,8.8207,1228800.0
2008-12-22 09:40:00,17.27,17.3,17.23,17.27,1293000.0,8.8207,8.836,8.8003,8.8207,1293000.0
2008-12-22 09:50:00,17.27,17.38,17.25,17.32,1215900.0,8.8207,8.8769,8.8105,8.8463,1215900.0
2008-12-22 10:00:00,17.31,17.34,17.26,17.33,973400.0,8.8412,8.8565,8.8156,8.8514,973400.0
2008-12-22 10:10:00,17.33,17.4,17.31,17.4,839000.0,8.8514,8.8871,8.8412,8.8871,839000.0
2008-12-22 10:20:00,17.39,17.46,17.38,17.43,1183200.0,8.882,8.9178,8.8769,8.9024,1183200.0
2008-12-22 10:30:00,17.43,17.5,17.43,17.48,2481800.0,8.9024,8.9382,8.9024,8.928,2481800.0
2008-12-22 10:40:00,17.48,17.51,17.46,17.51,2846600.0,8.928,8.9433,8.9178,8.9433,2846600.0
2008-12-22 10:50:00,17.5,17.51,17.47,17.49,1951700.0,8.9382,8.9433,8.9229,8.9331,1951700.0
2008-12-22 11:00:00,17.48,17.49,17.41,17.42,1092200.0,8.928,8.9331,8.8922,8.8973,1092200.0
2008-12-22 11:10:00,17.42,17.45,17.39,17.45,939800.0,8.8973,8.9127,8.882,8.9127,939800.0
2008-12-22 11:20:00,17.44,17.44,17.3,17.3,1024300.0,8.9076,8.9076,8.836,8.836,1024300.0
2008-12-22 11:30:00,17.3,17.34,17.24,17.3,788700.0,8.836,8.8565,8.8054,8.836,788700.0
2008-12-22 11:40:00,17.3,17.3,17.23,17.29,1112800.0,8.836,8.836,8.8003,8.8309,1112800.0
2008-12-22 11:50:00,17.29,17.37,17.28,17.33,623000.0,8.8309,8.8718,8.8258,8.8514,623000.0
2008-12-22 12:00:00,17.33,17.36,17.26,17.27,705600.0,8.8514,8.8667,8.8156,8.8207,705600.0
2008-12-22 12:10:00,17.27,17.4,17.27,17.38,454000.0,8.8207,8.8871,8.8207,8.8769,454000.0
2008-12-22 12:20:00,17.38,17.42,17.38,17.39,1154200.0,8.8769,8.8973,8.8769,8.882,1154200.0
2008-12-22 12:30:00,17.4,17.41,17.36,17.37,577600.0,8.8871,8.8922,8.8667,8.8718,577600.0
2008-12-22 12:40:00,17.37,17.41,17.32,17.32,855000.0,8.8718,8.8922,8.8463,8.8463,855000.0
2008-12-22 12:50:00,17.32,17.38,17.27,17.28,922100.0,8.8463,8.8769,8.8207,8.8258,922100.0
2008-12-22 13:00:00,17.27,17.32,17.23,17.26,1016600.0,8.8207,8.8463,8.8003,8.8156,1016600.0
2008-12-22 13:10:00,17.25,17.27,17.2,17.22,966900.0,8.8105,8.8207,8.785,8.7952,966900.0
2008-12-22 13:20:00,17.21,17.24,17.21,17.24,522400.0,8.7901,8.8054,8.7901,8.8054,522400.0
2008-12-22 13:30:00,17.24,17.25,17.23,17.25,445800.0,8.8054,8.8105,8.8003,8.8105,445800.0
2008-12-22 13:40:00,17.25,17.25,17.18,17.19,911500.0,8.8105,8.8105,8.7748,8.7799,911500.0
2008-12-22 13:50:00,17.2,17.2,17.13,17.17,891200.0,8.785,8.785,8.7492,8.7696,891200.0
2008-12-22 14:00:00,17.16,17.22,17.13,17.17,657800.0,8.7645,8.7952,8.7492,8.7696,657800.0
2008-12-22 14:10:00,17.17,17.18,17.05,17.09,812000.0,8.7696,8.7748,8.7084,8.7288,812000.0
2008-12-22 14:20:00,17.08,17.09,17.0,17.04,758300.0,8.7237,8.7288,8.6828,8.7033,758300.0
2008-12-22 14:30:00,17.03,17.07,17.0,17.03,1008500.0,8.6981,8.7186,8.6828,8.6981,1008500.0
2008-12-22 14:40:00,17.02,17.07,17.01,17.05,1256300.0,8.693,8.7186,8.6879,8.7084,1256300.0
2008-12-22 14:50:00,17.05,17.08,17.0,17.01,819000.0,8.7084,8.7237,8.6828,8.6879,819000.0
2008-12-22 15:00:00,17.01,17.03,16.95,16.99,1393000.0,8.6879,8.6981,8.6573,8.6777,1393000.0
2008-12-22 15:10:00,16.99,17.01,16.95,16.98,924700.0,8.6777,8.6879,8.6573,8.6726,924700.0
2008-12-22 15:20:00,16.98,16.99,16.9,16.92,1293100.0,8.6726,8.6777,8.6317,8.642,1293100.0
2008-12-22 15:30:00,16.92,17.06,16.92,17.06,1127300.0,8.642,8.7135,8.642,8.7135,1127300.0
2008-12-22 15:40:00,17.06,17.12,17.02,17.06,2018300.0,8.7135,8.7441,8.693,8.7135,2018300.0
2008-12-22 15:50:00,17.06,17.2,17.05,17.18,2969900.0,8.7135,8.785,8.7084,8.7748,2969900.0
2008-12-23 09:30:00,17.34,17.4,17.2,17.23,2141800.0,8.8565,8.8871,8.785,8.8003,2141800.0
2008-12-23 09:40:00,17.23,17.26,17.19,17.25,948900.0,8.8003,8.8156,8.7799,8.8105,948900.0
2008-12-23 09:50:00,17.25,17.29,17.2,17.28,675700.0,8.8105,8.8309,8.785,8.8258,675700.0
2008-12-23 10:00:00,17.28,17.32,17.21,17.25,1249100.0,8.8258,8.8463,8.7901,8.8105,1249100.0
2008-12-23 10:10:00,17.24,17.31,17.22,17.26,709500.0,8.8054,8.8412,8.7952,8.8156,709500.0
2008-12-23 10:20:00,17.26,17.39,17.25,17.38,661300.0,8.8156,8.882,8.8105,8.8769,661300.0
2008-12-23 10:30:00,17.38,17.4,17.2,17.36,819900.0,8.8769,8.8871,8.785,8.8667,819900.0
2008-12-23 10:40:00,17.35,17.39,17.33,17.38,460000.0,8.8616,8.882,8.8514,8.8769,460000.0
2008-12-23 10:50:00,17.38,17.39,17.28,17.32,673800.0,8.8769,8.882,8.8258,8.8463,673800.0
2008-12-23 11:00:00,17.31,17.34,17.27,17.3,620100.0,8.8412,8.8565,8.8207,8.836,620100.0
2008-12-23 11:10:00,17.3,17.31,17.28,17.29,691200.0,8.836,8.8412,8.8258,8.8309,691200.0
2008-12-23 11:20:00,17.29,17.31,17.2,17.24,1149400.0,8.8309,8.8412,8.785,8.8054,1149400.0
2008-12-23 11:30:00,17.23,17.24,17.16,17.18,959900.0,8.8003,8.8054,8.7645,8.7748,959900.0
2008-12-23 11:40:00,17.18,17.23,17.17,17.19,703400.0,8.7748,8.8003,8.7696,8.7799,703400.0
2008-12-23 11:50:00,17.19,17.2,17.1,17.1,591400.0,8.7799,8.785,8.7339,8.7339,591400.0
2008-12-23 12:00:00,17.11,17.14,17.01,17.1,847400.0,8.739,8.7543,8.6879,8.7339,847400.0
2008-12-23 12:10:00,17.1,17.18,17.07,17.16,562600.0,8.7339,8.7748,8.7186,8.7645,562600.0
2008-12-23 12:20:00,17.15,17.16,17.1,17.15,522000.0,8.7594,8.7645,8.7339,8.7594,522000.0
2008-12-23 12:30:00,17.14,17.15,17.06,17.07,535200.0,8.7543,8.7594,8.7135,8.7186,535200.0
2008-12-23 12:40:00,17.08,17.12,17.08,17.11,316800.0,8.7237,8.7441,8.7237,8.739,316800.0
2008-12-23 12:50:00,17.11,17.13,17.09,17.11,307500.0,8.739,8.7492,8.7288,8.739,307500.0
2008-12-23 13:00:00,17.11,17.17,17.09,17.11,741100.0,8.739,8.7696,8.7288,8.739,741100.0
2008-12-23 13:10:00,17.12,17.12,17.1,17.11,234100.0,8.7441,8.7441,8.7339,8.739,234100.0
2008-12-23 13:20:00,17.11,17.16,17.1,17.15,356000.0,8.739,8.7645,8.7339,8.7594,356000.0
2008-12-23 13:30:00,17.14,17.19,17.14,17.17,1084600.0,8.7543,8.7799,8.7543,8.7696,1084600.0
2008-12-23 13:40:00,17.17,17.22,17.15,17.19,963800.0,8.7696,8.7952,8.7594,8.7799,963800.0
2008-12-23 13:50:00,17.19,17.25,17.18,17.25,665700.0,8.7799,8.8105,8.7748,8.8105,665700.0
2008-12-23 14:00:00,17.24,17.25,17.19,17.19,465200.0,8.8054,8.8105,8.7799,8.7799,465200.0
2008-12-23 14:10:00,17.19,17.24,17.18,17.23,489000.0,8.7799,8.8054,8.7748,8.8003,489000.0
2008-12-23 14:20:00,17.22,17.23,17.19,17.2,564700.0,8.7952,8.8003,8.7799,8.785,564700.0
2008-12-23 14:30:00,17.2,17.24,17.11,17.14,755600.0,8.785,8.8054,8.739,8.7543,755600.0
2008-12-23 14:40:00,17.14,17.16,17.02,17.1,733800.0,8.7543,8.7645,8.693,8.7339,733800.0
2008-12-23 14:50:00,17.1,17.14,17.07,17.1,614200.0,8.7339,8.7543,8.7186,8.7339,614200.0
2008-12-23 15:00:00,17.1,17.11,17.0,17.04,902900.0,8.7339,8.739,8.6828,8.7033,902900.0
2008-12-23 15:10:00,17.04,17.13,17.04,17.06,776200.0,8.7033,8.7492,8.7033,8.7135,776200.0
2008-12-23 15:20:00,17.06,17.12,17.03,17.07,690800.0,8.7135,8.7441,8.6981,8.7186,690800.0
2008-12-23 15:30:00,17.07,17.14,17.01,17.02,993600.0,8.7186,8.7543,8.6879,8.693,993600.0
2008-12-23 15:40:00,17.03,17.09,17.0,17.08,1053600.0,8.6981,8.7288,8.6828,8.7237,1053600.0
2008-12-23 15:50:00,17.08,17.09,17.0,17.03,1673600.0,8.7237,8.7288,8.6828,8.6981,1673600.0
2008-12-24 08:10:00,17.08,17.08,17.08,17.08,100.0,8.7237,8.7237,8.7237,8.7237,100.0
2008-12-24 08:20:00,17.08,17.08,17.08,17.08,100.0,8.7237,8.7237,8.7237,8.7237,100.0
2008-12-24 08:30:00,17.08,17.08,17.08,17.08,0.0,8.7237,8.7237,8.7237,8.7237,0.0
2008-12-24 08:40:00,17.1,17.1,17.1,17.1,100.0,8.7339,8.7339,8.7339,8.7339,100.0
2008-12-24 08:50:00,17.12,17.12,17.12,17.12,1100.0,8.7441,8.7441,8.7441,8.7441,1100.0
2008-12-24 09:00:00,17.11,17.11,17.11,17.11,100.0,8.739,8.739,8.739,8.739,100.0
2008-12-24 09:10:00,17.12,17.12,17.11,17.11,1200.0,8.7441,8.7441,8.739,8.739,1200.0
2008-12-24 09:20:00,17.12,17.12,17.12,17.12,300.0,8.7441,8.7441,8.7441,8.7441,300.0
2008-12-24 09:30:00,17.1,17.14,17.03,17.09,874000.0,8.7339,8.7543,8.6981,8.7288,874000.0
2008-12-24 09:40:00,17.09,17.14,17.05,17.08,647400.0,8.7288,8.7543,8.7084,8.7237,647400.0
2008-12-24 09:50:00,17.09,17.11,16.99,17.0,864100.0,8.7288,8.739,8.6777,8.6828,864100.0
2008-12-24 10:00:00,16.99,17.05,16.93,17.03,676200.0,8.6777,8.7084,8.6471,8.6981,676200.0
2008-12-24 10:10:00,17.03,17.03,16.99,16.99,749200.0,8.6981,8.6981,8.6777,8.6777,749200.0
2008-12-24 10:20:00,16.99,16.99,16.97,16.99,387200.0,8.6777,8.6777,8.6675,8.6777,387200.0
2008-12-24 10:30:00,16.98,17.03,16.98,17.0,500700.0,8.6726,8.6981,8.6726,8.6828,500700.0
2008-12-24 10:40:00,17.01,17.02,17.0,17.0,272800.0,8.6879,8.693,8.6828,8.6828,272800.0
2008-12-24 10:50:00,17.0,17.01,16.98,16.99,323600.0,8.6828,8.6879,8.6726,8.6777,323600.0
2008-12-24 11:00:00,16.99,17.03,16.97,17.01,824800.0,8.6777,8.6981,8.6675,8.6879,824800.0
2008-12-24 11:10:00,17.02,17.08,17.01,17.05,526800.0,8.693,8.7237,8.6879,8.7084,526800.0
2008-12-24 11:20:00,17.04,17.06,17.03,17.04,349300.0,8.7033,8.7135,8.6981,8.7033,349300.0
2008-12-24 11:30:00,17.03,17.06,17.01,17.05,558400.0,8.6981,8.7135,8.6879,8.7084,558400.0
2008-12-24 11:40:00,17.05,17.06,17.02,17.04,418800.0,8.7084,8.7135,8.693,8.7033,418800.0
2008-12-24 11:50:00,17.03,17.09,17.02,17.03,612800.0,8.6981,8.7288,8.693,8.6981,612800.0
2008-12-24 12:00:00,17.02,17.07,17.01,17.05,728100.0,8.693,8.7186,8.6879,8.7084,728100.0
2008-12-24 12:10:00,17.05,17.06,17.01,17.02,254600.0,8.7084,8.7135,8.6879,8.693,254600.0
2008-12-24 12:20:00,17.01,17.05,17.01,17.03,325600.0,8.6879,8.7084,8.6879,8.6981,325600.0
2008-12-24 12:30:00,17.02,17.08,17.02,17.07,455900.0,8.693,8.7237,8.693,8.7186,455900.0
2008-12-24 12:40:00,17.07,17.09,17.03,17.05,942000.0,8.7186,8.7288,8.6981,8.7084,942000.0
2008-12-24 12:50:00,17.06,17.07,16.95,17.0,1505900.0,8.7135,8.7186,8.6573,8.6828,1505900.0
2008-12-26 09:30:00,17.07,17.1,17.03,17.09,633600.0,8.7186,8.7339,8.6981,8.7288,633600.0
2008-12-26 09:40:00,17.1,17.13,17.04,17.05,459200.0,8.7339,8.7492,8.7033,8.7084,459200.0
2008-12-26 09:50:00,17.06,17.07,17.0,17.01,468700.0,8.7135,8.7186,8.6828,8.6879,468700.0
2008-12-26 10:00:00,17.01,17.07,17.0,17.06,361400.0,8.6879,8.7186,8.6828,8.7135,361400.0
2008-12-26 10:10:00,17.05,17.12,17.05,17.11,423000.0,8.7084,8.7441,8.7084,8.739,423000.0
2008-12-26 10:20:00,17.12,17.12,17.04,17.07,242900.0,8.7441,8.7441,8.7033,8.7186,242900.0
2008-12-26 10:30:00,17.07,17.1,17.05,17.09,318400.0,8.7186,8.7339,8.7084,8.7288,318400.0
2008-12-26 10:40:00,17.1,17.1,17.04,17.05,339400.0,8.7339,8.7339,8.7033,8.7084,339400.0
2008-12-26 10:50:00,17.05,17.09,17.04,17.07,256700.0,8.7084,8.7288,8.7033,8.7186,256700.0
2008-12-26 11:00:00,17.06,17.08,17.06,17.06,165900.0,8.7135,8.7237,8.7135,8.7135,165900.0
2008-12-26 11:10:00,17.06,17.07,17.01,17.02,232900.0,8.7135,8.7186,8.6879,8.693,232900.0
2008-12-26 11:20:00,17.02,17.03,17.01,17.01,176800.0,8.693,8.6981,8.6879,8.6879,176800.0
2008-12-26 11:30:00,17.01,17.03,17.01,17.02,107600.0,8.6879,8.6981,8.6879,8.693,107600.0
2008-12-26 11:40:00,17.02,17.03,17.01,17.01,149000.0,8.693,8.6981,8.6879,8.6879,149000.0
2008-12-26 11:50:00,17.02,17.04,17.01,17.02,229500.0,8.693,8.7033,8.6879,8.693,229500.0
2008-12-26 12:00:00,17.03,17.03,17.01,17.03,180500.0,8.6981,8.6981,8.6879,8.6981,180500.0
2008-12-26 12:10:00,17.03,17.03,16.97,16.98,367400.0,8.6981,8.6981,8.6675,8.6726,367400.0
2008-12-26 12:20:00,16.98,17.02,16.98,17.02,232700.0,8.6726,8.693,8.6726,8.693,232700.0
2008-12-26 12:30:00,17.02,17.06,17.01,17.03,468500.0,8.693,8.7135,8.6879,8.6981,468500.0
2008-12-26 12:40:00,17.03,17.04,17.02,17.03,230900.0,8.6981,8.7033,8.693,8.6981,230900.0
2008-12-26 12:50:00,17.04,17.04,16.99,17.03,339600.0,8.7033,8.7033,8.6777,8.6981,339600.0
2008-12-26 13:00:00,17.02,17.03,17.01,17.03,97400.0,8.693,8.6981,8.6879,8.6981,97400.0
2008-12-26 13:10:00,17.03,17.05,17.02,17.02,96000.0,8.6981,8.7084,8.693,8.693,96000.0
2008-12-26 13:20:00,17.03,17.05,17.02,17.05,325900.0,8.6981,8.7084,8.693,8.7084,325900.0
2008-12-26 13:30:00,17.04,17.09,17.04,17.04,414800.0,8.7033,8.7288,8.7033,8.7033,414800.0
2008-12-26 13:40:00,17.05,17.06,17.01,17.06,294100.0,8.7084,8.7135,8.6879,8.7135,294100.0
2008-12-26 13:50:00,17.06,17.07,17.03,17.03,404200.0,8.7135,8.7186,8.6981,8.6981,404200.0
2008-12-26 14:00:00,17.04,17.06,17.03,17.04,215200.0,8.7033,8.7135,8.6981,8.7033,215200.0
2008-12-26 14:10:00,17.05,17.05,17.04,17.05,83400.0,8.7084,8.7084,8.7033,8.7084,83400.0
2008-12-26 14:20:00,17.04,17.05,17.03,17.03,136700.0,8.7033,8.7084,8.6981,8.6981,136700.0
2008-12-26 14:30:00,17.04,17.06,17.03,17.05,215700.0,8.7033,8.7135,8.6981,8.7084,215700.0
2008-12-26 14:40:00,17.04,17.07,17.03,17.07,296200.0,8.7033,8.7186,8.6981,8.7186,296200.0
2008-12-26 14:50:00,17.07,17.1,17.05,17.1,292400.0,8.7186,8.7339,8.7084,8.7339,292400.0
2008-12-26 15:00:00,17.09,17.11,17.08,17.1,333800.0,8.7288,8.739,8.7237,8.7339,333800.0
2008-12-26 15:10:00,17.1,17.13,17.09,17.11,361800.0,8.7339,8.7492,8.7288,8.739,361800.0
2008-12-26 15:20:00,17.11,17.14,17.11,17.13,371900.0,8.739,8.7543,8.739,8.7492,371900.0
2008-12-26 15:30:00,17.13,17.16,17.12,17.12,513800.0,8.7492,8.7645,8.7441,8.7441,513800.0
2008-12-26 15:40:00,17.12,17.16,17.11,17.16,592100.0,8.7441,8.7645,8.739,8.7645,592100.0
2008-12-26 15:50:00,17.16,17.17,17.08,17.1,1336000.0,8.7645,8.7696,8.7237,8.7339,1336000.0
2008-12-29 09:30:00,17.17,17.2,17.04,17.17,1379600.0,8.7696,8.785,8.7033,8.7696,1379600.0
2008-12-29 09:40:00,17.18,17.2,17.15,17.19,773300.0,8.7748,8.785,8.7594,8.7799,773300.0
2008-12-29 09:50:00,17.19,17.19,17.1,17.13,768500.0,8.7799,8.7799,8.7339,8.7492,768500.0
2008-12-29 10:00:00,17.13,17.16,17.12,17.14,560500.0,8.7492,8.7645,8.7441,8.7543,560500.0
2008-12-29 10:10:00,17.14,17.15,17.13,17.15,672200.0,8.7543,8.7594,8.7492,8.7594,672200.0
2008-12-29 10:20:00,17.15,17.15,17.09,17.13,536800.0,8.7594,8.7594,8.7288,8.7492,536800.0
2008-12-29 10:30:00,17.13,17.14,17.07,17.08,1111600.0,8.7492,8.7543,8.7186,8.7237,1111600.0
2008-12-29 10:40:00,17.08,17.08,17.01,17.02,1187900.0,8.7237,8.7237,8.6879,8.693,1187900.0
2008-12-29 10:50:00,17.01,17.09,17.01,17.08,1045300.0,8.6879,8.7288,8.6879,8.7237,1045300.0
2008-12-29 11:00:00,17.09,17.11,17.05,17.07,997800.0,8.7288,8.739,8.7084,8.7186,997800.0
2008-12-29 11:10:00,17.08,17.12,17.06,17.11,725400.0,8.7237,8.7441,8.7135,8.739,725400.0
2008-12-29 11:20:00,17.11,17.12,17.09,17.12,499000.0,8.739,8.7441,8.7288,8.7441,499000.0
2008-12-29 11:30:00,17.12,17.15,17.1,17.12,428000.0,8.7441,8.7594,8.7339,8.7441,428000.0
2008-12-29 11:40:00,17.12,17.14,17.1,17.11,356800.0,8.7441,8.7543,8.7339,8.739,356800.0
2008-12-29 11:50:00,17.12,17.13,17.11,17.13,180700.0,8.7441,8.7492,8.739,8.7492,180700.0
2008-12-29 12:00:00,17.13,17.19,17.12,17.19,575100.0,8.7492,8.7799,8.7441,8.7799,575100.0
2008-12-29 12:10:00,17.19,17.19,17.18,17.18,447400.0,8.7799,8.7799,8.7748,8.7748,447400.0
2008-12-29 12:20:00,17.18,17.19,17.14,17.15,536100.0,8.7748,8.7799,8.7543,8.7594,536100.0
2008-12-29 12:30:00,17.15,17.15,17.08,17.08,386100.0,8.7594,8.7594,8.7237,8.7237,386100.0
2008-12-29 12:40:00,17.08,17.1,17.08,17.1,433200.0,8.7237,8.7339,8.7237,8.7339,433200.0
2008-12-29 12:50:00,17.1,17.11,17.05,17.05,320500.0,8.7339,8.739,8.7084,8.7084,320500.0
2008-12-29 13:00:00,17.04,17.08,17.01,17.07,802100.0,8.7033,8.7237,8.6879,8.7186,802100.0
2008-12-29 13:10:00,17.06,17.09,17.05,17.08,522400.0,8.7135,8.7288,8.7084,8.7237,522400.0
2008-12-29 13:20:00,17.08,17.1,17.07,17.08,390700.0,8.7237,8.7339,8.7186,8.7237,390700.0
2008-12-29 13:30:00,17.07,17.13,17.07,17.11,539200.0,8.7186,8.7492,8.7186,8.739,539200.0
2008-12-29 13:40:00,17.11,17.14,17.1,17.14,447300.0,8.739,8.7543,8.7339,8.7543,447300.0
2008-12-29 13:50:00,17.14,17.16,17.13,17.14,536600.0,8.7543,8.7645,8.7492,8.7543,536600.0
2008-12-29 14:00:00,17.15,17.17,17.12,17.16,548200.0,8.7594,8.7696,8.7441,8.7645,548200.0
2008-12-29 14:10:00,17.16,17.17,17.13,17.16,539800.0,8.7645,8.7696,8.7492,8.7645,539800.0
2008-12-29 14:20:00,17.17,17.19,17.14,17.18,527100.0,8.7696,8.7799,8.7543,8.7748,527100.0
2008-12-29 14:30:00,17.18,17.19,17.12,17.13,558700.0,8.7748,8.7799,8.7441,8.7492,558700.0
2008-12-29 14:40:00,17.12,17.17,17.11,17.13,397900.0,8.7441,8.7696,8.739,8.7492,397900.0
2008-12-29 14:50:00,17.13,17.2,17.12,17.17,545500.0,8.7492,8.785,8.7441,8.7696,545500.0
2008-12-29 15:00:00,17.17,17.23,17.17,17.2,862400.0,8.7696,8.8003,8.7696,8.785,862400.0
2008-12-29 15:10:00,17.2,17.21,17.17,17.19,1014500.0,8.785,8.7901,8.7696,8.7799,1014500.0
2008-12-29 15:20:00,17.19,17.23,17.16,17.17,1105500.0,8.7799,8.8003,8.7645,8.7696,1105500.0
2008-12-29 15:30:00,17.17,17.2,17.11,17.16,1093700.0,8.7696,8.785,8.739,8.7645,1093700.0
2008-12-29 15:40:00,17.16,17.25,17.15,17.23,1208100.0,8.7645,8.8105,8.7594,8.8003,1208100.0
2008-12-29 15:50:00,17.23,17.3,17.2,17.28,2232000.0,8.8003,8.836,8.785,8.8258,2232000.0
2008-12-30 09:30:00,17.41,17.47,17.33,17.44,1300800.0,8.8922,8.9229,8.8514,8.9076,1300800.0
2008-12-30 09:40:00,17.44,17.5,17.41,17.47,779300.0,8.9076,8.9382,8.8922,8.9229,779300.0
2008-12-30 09:50:00,17.48,17.5,17.44,17.48,577700.0,8.928,8.9382,8.9076,8.928,577700.0
2008-12-30 10:00:00,17.47,17.55,17.46,17.54,933700.0,8.9229,8.9637,8.9178,8.9586,933700.0
2008-12-30 10:10:00,17.54,17.57,17.53,17.55,770900.0,8.9586,8.974,8.9535,8.9637,770900.0
2008-12-30 10:20:00,17.55,17.67,17.54,17.65,1561400.0,8.9637,9.025,8.9586,9.0148,1561400.0
2008-12-30 10:30:00,17.65,17.67,17.62,17.66,754500.0,9.0148,9.025,8.9995,9.0199,754500.0
2008-12-30 10:40:00,17.66,17.68,17.65,17.67,343500.0,9.0199,9.0301,9.0148,9.025,343500.0
2008-12-30 10:50:00,17.68,17.68,17.62,17.62,950200.0,9.0301,9.0301,8.9995,8.9995,950200.0
2008-12-30 11:00:00,17.63,17.68,17.62,17.67,770700.0,9.0046,9.0301,8.9995,9.025,770700.0
2008-12-30 11:10:00,17.67,17.7,17.66,17.7,1327400.0,9.025,9.0403,9.0199,9.0403,1327400.0
2008-12-30 11:20:00,17.69,17.7,17.63,17.67,1172300.0,9.0352,9.0403,9.0046,9.025,1172300.0
2008-12-30 11:30:00,17.68,17.68,17.62,17.63,965500.0,9.0301,9.0301,8.9995,9.0046,965500.0
2008-12-30 11:40:00,17.63,17.67,17.61,17.65,1396800.0,9.0046,9.025,8.9944,9.0148,1396800.0
2008-12-30 11:50:00,17.66,17.67,17.64,17.65,460100.0,9.0199,9.025,9.0097,9.0148,460100.0
2008-12-30 12:00:00,17.65,17.66,17.62,17.63,558200.0,9.0148,9.0199,8.9995,9.0046,558200.0
2008-12-30 12:10:00,17.63,17.64,17.61,17.62,378200.0,9.0046,9.0097,8.9944,8.9995,378200.0
2008-12-30 12:20:00,17.61,17.66,17.58,17.63,876200.0,8.9944,9.0199,8.9791,9.0046,876200.0
2008-12-30 12:30:00,17.63,17.64,17.58,17.59,406800.0,9.0046,9.0097,8.9791,8.9842,406800.0
2008-12-30 12:40:00,17.59,17.63,17.55,17.57,1139900.0,8.9842,9.0046,8.9637,8.974,1139900.0
2008-12-30 12:50:00,17.56,17.59,17.54,17.56,1161500.0,8.9688,8.9842,8.9586,8.9688,1161500.0
2008-12-30 13:00:00,17.55,17.56,17.51,17.54,491600.0,8.9637,8.9688,8.9433,8.9586,491600.0
2008-12-30 13:10:00,17.53,17.6,17.5,17.55,1060300.0,8.9535,8.9893,8.9382,8.9637,1060300.0
2008-12-30 13:20:00,17.56,17.56,17.53,17.55,605500.0,8.9688,8.9688,8.9535,8.9637,605500.0
2008-12-30 13:30:00,17.56,17.57,17.52,17.53,580400.0,8.9688,8.974,8.9484,8.9535,580400.0
2008-12-30 13:40:00,17.54,17.6,17.53,17.6,320000.0,8.9586,8.9893,8.9535,8.9893,320000.0
2008-12-30 13:50:00,17.6,17.62,17.55,17.56,563000.0,8.9893,8.9995,8.9637,8.9688,563000.0
2008-12-30 14:00:00,17.55,17.58,17.53,17.58,623700.0,8.9637,8.9791,8.9535,8.9791,623700.0
2008-12-30 14:10:00,17.58,17.6,17.53,17.56,421100.0,8.9791,8.9893,8.9535,8.9688,421100.0
2008-12-30 14:20:00,17.57,17.62,17.53,17.61,896000.0,8.974,8.9995,8.9535,8.9944,896000.0
2008-12-30 14:30:00,17.6,17.64,17.58,17.62,583700.0,8.9893,9.0097,8.9791,8.9995,583700.0
2008-12-30 14:40:00,17.62,17.66,17.59,17.65,971300.0,8.9995,9.0199,8.9842,9.0148,971300.0
2008-12-30 14:50:00,17.66,17.66,17.6,17.6,392800.0,9.0199,9.0199,8.9893,8.9893,392800.0
2008-12-30 15:00:00,17.61,17.63,17.58,17.59,541200.0,8.9944,9.0046,8.9791,8.9842,541200.0
2008-12-30 15:10:00,17.59,17.6,17.57,17.59,862600.0,8.9842,8.9893,8.974,8.9842,862600.0
2008-12-30 15:20:00,17.6,17.65,17.58,17.61,607700.0,8.9893,9.0148,8.9791,8.9944,607700.0
2008-12-30 15:30:00,17.61,17.62,17.59,17.6,780600.0,8.9944,8.9995,8.9842,8.9893,780600.0
2008-12-30 15:40:00,17.6,17.66,17.6,17.65,1049100.0,8.9893,9.0199,8.9893,9.0148,1049100.0
2008-12-30 15:50:00,17.66,17.81,17.65,17.76,2973700.0,9.0199,9.0965,9.0148,9.071,2973700.0
2008-12-31 09:30:00,17.64,17.81,17.6,17.65,1431500.0,9.0097,9.0965,8.9893,9.0148,1431500.0
2008-12-31 09:40:00,17.66,17.73,17.65,17.68,522400.0,9.0199,9.0557,9.0148,9.0301,522400.0
2008-12-31 09:50:00,17.68,17.69,17.57,17.58,1130000.0,9.0301,9.0352,8.974,8.9791,1130000.0
2008-12-31 10:00:00,17.58,17.67,17.58,17.67,531700.0,8.9791,9.025,8.9791,9.025,531700.0
2008-12-31 10:10:00,17.66,17.75,17.64,17.74,515500.0,9.0199,9.0659,9.0097,9.0608,515500.0
2008-12-31 10:20:00,17.75,17.77,17.73,17.75,658200.0,9.0659,9.0761,9.0557,9.0659,658200.0
2008-12-31 10:30:00,17.75,17.75,17.68,17.71,858400.0,9.0659,9.0659,9.0301,9.0455,858400.0
2008-12-31 10:40:00,17.71,17.76,17.69,17.74,407500.0,9.0455,9.071,9.0352,9.0608,407500.0
2008-12-31 10:50:00,17.74,17.78,17.72,17.75,533400.0,9.0608,9.0812,9.0506,9.0659,533400.0
2008-12-31 11:00:00,17.76,17.76,17.73,17.74,283500.0,9.071,9.071,9.0557,9.0608,283500.0
2008-12-31 11:10:00,17.73,17.78,17.73,17.74,349300.0,9.0557,9.0812,9.0557,9.0608,349300.0
2008-12-31 11:20:00,17.75,17.75,17.73,17.74,354300.0,9.0659,9.0659,9.0557,9.0608,354300.0
2008-12-31 11:30:00,17.73,17.75,17.7,17.7,433300.0,9.0557,9.0659,9.0403,9.0403,433300.0
2008-12-31 11:40:00,17.71,17.72,17.67,17.7,469100.0,9.0455,9.0506,9.025,9.0403,469100.0
2008-12-31 11:50:00,17.7,17.73,17.69,17.71,385700.0,9.0403,9.0557,9.0352,9.0455,385700.0
2008-12-31 12:00:00,17.7,17.75,17.7,17.75,340700.0,9.0403,9.0659,9.0403,9.0659,340700.0
2008-12-31 12:10:00,17.75,17.77,17.74,17.75,272600.0,9.0659,9.0761,9.0608,9.0659,272600.0
2008-12-31 12:20:00,17.75,17.78,17.75,17.77,231100.0,9.0659,9.0812,9.0659,9.0761,231100.0
2008-12-31 12:30:00,17.78,17.79,17.76,17.78,405600.0,9.0812,9.0863,9.071,9.0812,405600.0
2008-12-31 12:40:00,17.78,17.8,17.76,17.79,266400.0,9.0812,9.0914,9.071,9.0863,266400.0
2008-12-31 12:50:00,17.78,17.8,17.76,17.8,278900.0,9.0812,9.0914,9.071,9.0914,278900.0
2008-12-31 13:00:00,17.8,17.8,17.78,17.78,231200.0,9.0914,9.0914,9.0812,9.0812,231200.0
2008-12-31 13:10:00,17.78,17.79,17.74,17.77,331700.0,9.0812,9.0863,9.0608,9.0761,331700.0
2008-12-31 13:20:00,17.78,17.79,17.75,17.77,406600.0,9.0812,9.0863,9.0659,9.0761,406600.0
2008-12-31 13:30:00,17.77,17.8,17.76,17.78,216200.0,9.0761,9.0914,9.071,9.0812,216200.0
2008-12-31 13:40:00,17.78,17.8,17.77,17.8,230300.0,9.0812,9.0914,9.0761,9.0914,230300.0
2008-12-31 13:50:00,17.8,17.83,17.77,17.78,466000.0,9.0914,9.1067,9.0761,9.0812,466000.0
2008-12-31 14:00:00,17.79,17.92,17.78,17.9,906600.0,9.0863,9.1527,9.0812,9.1425,906600.0
2008-12-31 14:10:00,17.9,17.93,17.89,17.9,705700.0,9.1425,9.1578,9.1374,9.1425,705700.0
2008-12-31 14:20:00,17.9,17.93,17.82,17.88,801300.0,9.1425,9.1578,9.1016,9.1323,801300.0
2008-12-31 14:30:00,17.87,17.91,17.73,17.83,897100.0,9.1272,9.1476,9.0557,9.1067,897100.0
2008-12-31 14:40:00,17.83,17.87,17.82,17.85,552200.0,9.1067,9.1272,9.1016,9.117,552200.0
2008-12-31 14:50:00,17.84,17.89,17.83,17.88,407700.0,9.1119,9.1374,9.1067,9.1323,407700.0
2008-12-31 15:00:00,17.88,17.9,17.84,17.85,780800.0,9.1323,9.1425,9.1119,9.117,780800.0
2008-12-31 15:10:00,17.85,17.86,17.8,17.85,509900.0,9.117,9.1221,9.0914,9.117,509900.0
2008-12-31 15:20:00,17.84,17.91,17.83,17.9,779000.0,9.1119,9.1476,9.1067,9.1425,779000.0
2008-12-31 15:30:00,17.9,17.97,17.84,17.93,1145700.0,9.1425,9.1783,9.1119,9.1578,1145700.0
2008-12-31 15:40:00,17.92,17.93,17.79,17.82,2185100.0,9.1527,9.1578,9.0863,9.1016,2185100.0
2008-12-31 15:50:00,17.81,17.92,17.78,17.81,3014900.0,9.0965,9.1527,9.0812,9.0965,3014900.0
2009-01-02 09:30:00,17.7,17.94,17.7,17.78,1172900.0,9.0403,9.1629,9.0403,9.0812,1172900.0
2009-01-02 09:40:00,17.78,17.89,17.77,17.77,727200.0,9.0812,9.1374,9.0761,9.0761,727200.0
2009-01-02 09:50:00,17.77,17.82,17.75,17.79,613800.0,9.0761,9.1016,9.0659,9.0863,613800.0
2009-01-02 10:00:00,17.78,17.85,17.76,17.79,482000.0,9.0812,9.117,9.071,9.0863,482000.0
2009-01-02 10:10:00,17.78,17.87,17.77,17.87,546700.0,9.0812,9.1272,9.0761,9.1272,546700.0
2009-01-02 10:20:00,17.87,17.9,17.86,17.88,710200.0,9.1272,9.1425,9.1221,9.1323,710200.0
2009-01-02 10:30:00,17.89,17.99,17.88,17.99,598800.0,9.1374,9.1885,9.1323,9.1885,598800.0
2009-01-02 10:40:00,17.99,18.0,17.94,17.98,423500.0,9.1885,9.1936,9.1629,9.1834,423500.0
2009-01-02 10:50:00,17.98,18.02,17.97,18.0,726000.0,9.1834,9.2038,9.1783,9.1936,726000.0
2009-01-02 11:00:00,18.0,18.04,17.97,18.04,489500.0,9.1936,9.214,9.1783,9.214,489500.0
2009-01-02 11:10:00,18.03,18.05,18.02,18.03,460400.0,9.2089,9.2191,9.2038,9.2089,460400.0
2009-01-02 11:20:00,18.04,18.17,18.03,18.15,1126700.0,9.214,9.2804,9.2089,9.2702,1126700.0
2009-01-02 11:30:00,18.15,18.18,18.09,18.11,659000.0,9.2702,9.2855,9.2395,9.2498,659000.0
2009-01-02 11:40:00,18.11,18.16,18.1,18.14,508800.0,9.2498,9.2753,9.2447,9.2651,508800.0
2009-01-02 11:50:00,18.14,18.18,18.14,18.15,483100.0,9.2651,9.2855,9.2651,9.2702,483100.0
2009-01-02 12:00:00,18.15,18.18,18.14,18.17,301800.0,9.2702,9.2855,9.2651,9.2804,301800.0
2009-01-02 12:10:00,18.17,18.19,18.11,18.14,407200.0,9.2804,9.2906,9.2498,9.2651,407200.0
2009-01-02 12:20:00,18.15,18.15,18.12,18.13,336800.0,9.2702,9.2702,9.2549,9.26,336800.0
2009-01-02 12:30:00,18.13,18.14,18.1,18.1,503900.0,9.26,9.2651,9.2447,9.2447,503900.0
2009-01-02 12:40:00,18.11,18.12,18.07,18.09,452000.0,9.2498,9.2549,9.2293,9.2395,452000.0
2009-01-02 12:50:00,18.09,18.09,18.03,18.04,393200.0,9.2395,9.2395,9.2089,9.214,393200.0
2009-01-02 13:00:00,18.05,18.1,18.04,18.08,311700.0,9.2191,9.2447,9.214,9.2344,311700.0
2009-01-02 13:10:00,18.09,18.14,18.06,18.06,310200.0,9.2395,9.2651,9.2242,9.2242,310200.0
2009-01-02 13:20:00,18.07,18.15,18.05,18.14,608300.0,9.2293,9.2702,9.2191,9.2651,608300.0
2009-01-02 13:30:00,18.14,18.15,18.1,18.13,366600.0,9.2651,9.2702,9.2447,9.26,366600.0
2009-01-02 13:40:00,18.13,18.16,18.11,18.15,447900.0,9.26,9.2753,9.2498,9.2702,447900.0
2009-01-02 13:50:00,18.15,18.16,18.11,18.16,421900.0,9.2702,9.2753,9.2498,9.2753,421900.0
2009-01-02 14:00:00,18.15,18.16,18.09,18.1,341700.0,9.2702,9.2753,9.2395,9.2447,341700.0
2009-01-02 14:10:00,18.1,18.14,18.09,18.12,306300.0,9.2447,9.2651,9.2395,9.2549,306300.0
2009-01-02 14:20:00,18.13,18.19,18.13,18.18,519800.0,9.26,9.2906,9.26,9.2855,519800.0
2009-01-02 14:30:00,18.18,18.23,18.17,18.18,942600.0,9.2855,9.311,9.2804,9.2855,942600.0
2009-01-02 14:40:00,18.18,18.23,18.13,18.16,475000.0,9.2855,9.311,9.26,9.2753,475000.0
2009-01-02 14:50:00,18.16,18.19,18.15,18.18,467000.0,9.2753,9.2906,9.2702,9.2855,467000.0
2009-01-02 15:00:00,18.18,18.25,18.17,18.17,818700.0,9.2855,9.3213,9.2804,9.2804,818700.0
2009-01-02 15:10:00,18.18,18.21,18.15,18.21,554800.0,9.2855,9.3008,9.2702,9.3008,554800.0
2009-01-02 15:20:00,18.21,18.24,18.19,18.23,814500.0,9.3008,9.3162,9.2906,9.311,814500.0
2009-01-02 15:30:00,18.23,18.25,18.21,18.24,765700.0,9.311,9.3213,9.3008,9.3162,765700.0
2009-01-02 15:40:00,18.25,18.3,18.23,18.26,1726300.0,9.3213,9.3468,9.311,9.3264,1726300.0
2009-01-02 15:50:00,18.26,18.3,18.23,18.24,2521600.0,9.3264,9.3468,9.311,9.3162,2521600.0
2009-01-05 09:30:00,18.4,18.48,18.17,18.18,2367800.0,9.3979,9.4387,9.2804,9.2855,2367800.0
2009-01-05 09:40:00,18.18,18.18,17.93,17.97,2160100.0,9.2855,9.2855,9.1578,9.1783,2160100.0
2009-01-05 09:50:00,17.97,18.02,17.88,17.92,1368600.0,9.1783,9.2038,9.1323,9.1527,1368600.0
2009-01-05 10:00:00,17.92,18.02,17.92,18.0,1233200.0,9.1527,9.2038,9.1527,9.1936,1233200.0
2009-01-05 10:10:00,18.0,18.08,17.97,18.08,1734900.0,9.1936,9.2344,9.1783,9.2344,1734900.0
2009-01-05 10:20:00,18.08,18.29,18.07,18.27,3521200.0,9.2344,9.3417,9.2293,9.3315,3521200.0
2009-01-05 10:30:00,18.27,18.29,18.21,18.24,1059500.0,9.3315,9.3417,9.3008,9.3162,1059500.0
2009-01-05 10:40:00,18.24,18.31,18.21,18.29,774000.0,9.3162,9.3519,9.3008,9.3417,774000.0
2009-01-05 10:50:00,18.29,18.34,18.27,18.27,1090600.0,9.3417,9.3672,9.3315,9.3315,1090600.0
2009-01-05 11:00:00,18.27,18.3,18.26,18.29,624300.0,9.3315,9.3468,9.3264,9.3417,624300.0
2009-01-05 11:10:00,18.29,18.3,18.22,18.22,542100.0,9.3417,9.3468,9.3059,9.3059,542100.0
2009-01-05 11:20:00,18.23,18.24,18.18,18.22,684900.0,9.311,9.3162,9.2855,9.3059,684900.0
2009-01-05 11:30:00,18.21,18.3,18.2,18.3,954700.0,9.3008,9.3468,9.2957,9.3468,954700.0
2009-01-05 11:40:00,18.3,18.33,18.26,18.3,984300.0,9.3468,9.3621,9.3264,9.3468,984300.0
2009-01-05 11:50:00,18.3,18.33,18.28,18.28,584300.0,9.3468,9.3621,9.3366,9.3366,584300.0
2009-01-05 12:00:00,18.28,18.3,18.26,18.3,384200.0,9.3366,9.3468,9.3264,9.3468,384200.0
2009-01-05 12:10:00,18.29,18.33,18.28,18.33,511500.0,9.3417,9.3621,9.3366,9.3621,511500.0
2009-01-05 12:20:00,18.33,18.35,18.29,18.31,611200.0,9.3621,9.3723,9.3417,9.3519,611200.0
2009-01-05 12:30:00,18.3,18.31,18.22,18.26,817500.0,9.3468,9.3519,9.3059,9.3264,817500.0
2009-01-05 12:40:00,18.26,18.28,18.25,18.26,555700.0,9.3264,9.3366,9.3213,9.3264,555700.0
2009-01-05 12:50:00,18.26,18.3,18.25,18.27,607000.0,9.3264,9.3468,9.3213,9.3315,607000.0
2009-01-05 13:00:00,18.28,18.31,18.26,18.27,358800.0,9.3366,9.3519,9.3264,9.3315,358800.0
2009-01-05 13:10:00,18.26,18.3,18.25,18.28,542100.0,9.3264,9.3468,9.3213,9.3366,542100.0
2009-01-05 13:20:00,18.28,18.33,18.25,18.27,554400.0,9.3366,9.3621,9.3213,9.3315,554400.0
2009-01-05 13:30:00,18.26,18.3,18.25,18.27,497800.0,9.3264,9.3468,9.3213,9.3315,497800.0
2009-01-05 13:40:00,18.27,18.32,18.24,18.3,570500.0,9.3315,9.357,9.3162,9.3468,570500.0
2009-01-05 13:50:00,18.3,18.42,18.29,18.38,906900.0,9.3468,9.4081,9.3417,9.3877,906900.0
2009-01-05 14:00:00,18.38,18.44,18.35,18.36,858500.0,9.3877,9.4183,9.3723,9.3774,858500.0
2009-01-05 14:10:00,18.36,18.38,18.26,18.29,512900.0,9.3774,9.3877,9.3264,9.3417,512900.0
2009-01-05 14:20:00,18.28,18.31,18.22,18.24,1246200.0,9.3366,9.3519,9.3059,9.3162,1246200.0
2009-01-05 14:30:00,18.24,18.27,18.23,18.24,404400.0,9.3162,9.3315,9.311,9.3162,404400.0
2009-01-05 14:40:00,18.23,18.26,18.17,18.19,528600.0,9.311,9.3264,9.2804,9.2906,528600.0
2009-01-05 14:50:00,18.19,18.2,18.14,18.15,772000.0,9.2906,9.2957,9.2651,9.2702,772000.0
2009-01-05 15:00:00,18.15,18.22,18.14,18.17,670200.0,9.2702,9.3059,9.2651,9.2804,670200.0
2009-01-05 15:10:00,18.17,18.2,18.07,18.08,989800.0,9.2804,9.2957,9.2293,9.2344,989800.0
2009-01-05 15:20:00,18.08,18.12,18.03,18.04,1470200.0,9.2344,9.2549,9.2089,9.214,1470200.0
2009-01-05 15:30:00,18.05,18.11,18.02,18.1,1178300.0,9.2191,9.2498,9.2038,9.2447,1178300.0
2009-01-05 15:40:00,18.09,18.16,18.09,18.1,1775800.0,9.2395,9.2753,9.2395,9.2447,1775800.0
2009-01-05 15:50:00,18.1,18.25,18.1,18.17,2184400.0,9.2447,9.3213,9.2447,9.2804,2184400.0
2009-01-06 09:30:00,18.31,18.44,18.3,18.34,1748400.0,9.3519,9.4183,9.3468,9.3672,1748400.0
2009-01-06 09:40:00,18.33,18.35,18.24,18.34,1477700.0,9.3621,9.3723,9.3162,9.3672,1477700.0
2009-01-06 09:50:00,18.34,18.39,18.31,18.31,1787800.0,9.3672,9.3928,9.3519,9.3519,1787800.0
2009-01-06 10:00:00,18.31,18.39,18.22,18.23,1544900.0,9.3519,9.3928,9.3059,9.311,1544900.0
2009-01-06 10:10:00,18.23,18.35,18.04,18.07,1578900.0,9.311,9.3723,9.214,9.2293,1578900.0
2009-01-06 10:20:00,18.08,18.09,17.98,17.99,1216400.0,9.2344,9.2395,9.1834,9.1885,1216400.0
2009-01-06 10:30:00,18.0,18.04,17.98,18.0,1339500.0,9.1936,9.214,9.1834,9.1936,1339500.0
2009-01-06 10:40:00,18.01,18.08,17.95,17.95,1751200.0,9.1987,9.2344,9.168,9.168,1751200.0
2009-01-06 10:50:00,17.95,17.98,17.91,17.98,805000.0,9.168,9.1834,9.1476,9.1834,805000.0
2009-01-06 11:00:00,17.97,18.02,17.88,17.88,2246100.0,9.1783,9.2038,9.1323,9.1323,2246100.0
2009-01-06 11:10:00,17.89,17.97,17.85,17.96,987100.0,9.1374,9.1783,9.117,9.1731,987100.0
2009-01-06 11:20:00,17.96,17.99,17.91,17.99,941600.0,9.1731,9.1885,9.1476,9.1885,941600.0
2009-01-06 11:30:00,17.99,18.0,17.96,17.97,512700.0,9.1885,9.1936,9.1731,9.1783,512700.0
2009-01-06 11:40:00,17.97,17.97,17.91,17.92,489100.0,9.1783,9.1783,9.1476,9.1527,489100.0
2009-01-06 11:50:00,17.93,17.96,17.91,17.92,562700.0,9.1578,9.1731,9.1476,9.1527,562700.0
2009-01-06 12:00:00,17.92,17.92,17.88,17.9,1495600.0,9.1527,9.1527,9.1323,9.1425,1495600.0
2009-01-06 12:10:00,17.89,17.96,17.89,17.95,607100.0,9.1374,9.1731,9.1374,9.168,607100.0
2009-01-06 12:20:00,17.95,17.96,17.93,17.95,648700.0,9.168,9.1731,9.1578,9.168,648700.0
2009-01-06 12:30:00,17.96,18.0,17.93,18.0,921400.0,9.1731,9.1936,9.1578,9.1936,921400.0
2009-01-06 12:40:00,18.0,18.02,17.9,18.01,962200.0,9.1936,9.2038,9.1425,9.1987,962200.0
2009-01-06 12:50:00,18.01,18.04,17.96,18.0,585600.0,9.1987,9.214,9.1731,9.1936,585600.0
2009-01-06 13:00:00,18.0,18.01,17.94,17.96,804100.0,9.1936,9.1987,9.1629,9.1731,804100.0
2009-01-06 13:10:00,17.95,17.97,17.88,17.88,633000.0,9.168,9.1783,9.1323,9.1323,633000.0
2009-01-06 13:20:00,17.89,17.89,17.84,17.86,691200.0,9.1374,9.1374,9.1119,9.1221,691200.0
2009-01-06 13:30:00,17.87,17.87,17.77,17.79,977000.0,9.1272,9.1272,9.0761,9.0863,977000.0
2009-01-06 13:40:00,17.79,17.88,17.79,17.88,980700.0,9.0863,9.1323,9.0863,9.1323,980700.0
2009-01-06 13:50:00,17.87,17.88,17.8,17.81,897400.0,9.1272,9.1323,9.0914,9.0965,897400.0
2009-01-06 14:00:00,17.81,17.81,17.72,17.8,984800.0,9.0965,9.0965,9.0506,9.0914,984800.0
2009-01-06 14:10:00,17.8,17.94,17.8,17.91,1031600.0,9.0914,9.1629,9.0914,9.1476,1031600.0
2009-01-06 14:20:00,17.91,17.95,17.9,17.93,637900.0,9.1476,9.168,9.1425,9.1578,637900.0
2009-01-06 14:30:00,17.94,17.97,17.88,17.92,803300.0,9.1629,9.1783,9.1323,9.1527,803300.0
2009-01-06 14:40:00,17.92,17.95,17.88,17.92,618500.0,9.1527,9.168,9.1323,9.1527,618500.0
2009-01-06 14:50:00,17.93,18.24,17.92,17.97,848100.0,9.1578,9.3162,9.1527,9.1783,848100.0
2009-01-06 15:00:00,17.97,17.97,17.89,17.91,720300.0,9.1783,9.1783,9.1374,9.1476,720300.0
2009-01-06 15:10:00,17.92,17.92,17.81,17.82,885400.0,9.1527,9.1527,9.0965,9.1016,885400.0
2009-01-06 15:20:00,17.82,17.86,17.78,17.78,4234700.0,9.1016,9.1221,9.0812,9.0812,4234700.0
2009-01-06 15:30:00,17.79,17.81,17.71,17.77,2068400.0,9.0863,9.0965,9.0455,9.0761,2068400.0
2009-01-06 15:40:00,17.77,17.8,17.73,17.79,2279300.0,9.0761,9.0914,9.0557,9.0863,2279300.0
2009-01-06 15:50:00,17.79,17.84,17.74,17.79,3898400.0,9.0863,9.1119,9.0608,9.0863,3898400.0
2009-01-07 09:30:00,17.69,17.71,17.55,17.6,1800600.0,9.0352,9.0455,8.9637,8.9893,1800600.0
2009-01-07 09:40:00,17.6,17.8,17.56,17.8,1049100.0,8.9893,9.0914,8.9688,9.0914,1049100.0
2009-01-07 09:50:00,17.8,17.82,17.71,17.72,755500.0,9.0914,9.1016,9.0455,9.0506,755500.0
2009-01-07 10:00:00,17.72,17.75,17.67,17.71,980200.0,9.0506,9.0659,9.025,9.0455,980200.0
2009-01-07 10:10:00,17.7,17.73,17.59,17.6,966400.0,9.0403,9.0557,8.9842,8.9893,966400.0
2009-01-07 10:20:00,17.59,17.67,17.54,17.62,1262900.0,8.9842,9.025,8.9586,8.9995,1262900.0
2009-01-07 10:30:00,17.61,17.66,17.6,17.62,671700.0,8.9944,9.0199,8.9893,8.9995,671700.0
2009-01-07 10:40:00,17.62,17.65,17.58,17.59,683200.0,8.9995,9.0148,8.9791,8.9842,683200.0
2009-01-07 10:50:00,17.58,17.62,17.56,17.6,602000.0,8.9791,8.9995,8.9688,8.9893,602000.0
2009-01-07 11:00:00,17.6,17.61,17.57,17.58,1382800.0,8.9893,8.9944,8.974,8.9791,1382800.0
2009-01-07 11:10:00,17.58,17.61,17.54,17.54,533900.0,8.9791,8.9944,8.9586,8.9586,533900.0
2009-01-07 11:20:00,17.54,17.64,17.52,17.59,2088900.0,8.9586,9.0097,8.9484,8.9842,2088900.0
2009-01-07 11:30:00,17.59,17.65,17.58,17.63,1028100.0,8.9842,9.0148,8.9791,9.0046,1028100.0
2009-01-07 11:40:00,17.63,17.69,17.62,17.68,705300.0,9.0046,9.0352,8.9995,9.0301,705300.0
2009-01-07 11:50:00,17.67,17.72,17.63,17.7,765700.0,9.025,9.0506,9.0046,9.0403,765700.0
2009-01-07 12:00:00,17.7,17.71,17.6,17.65,1429000.0,9.0403,9.0455,8.9893,9.0148,1429000.0
2009-01-07 12:10:00,17.64,17.66,17.59,17.59,460200.0,9.0097,9.0199,8.9842,8.9842,460200.0
2009-01-07 12:20:00,17.6,17.61,17.52,17.52,914700.0,8.9893,8.9944,8.9484,8.9484,914700.0
2009-01-07 12:30:00,17.52,17.53,17.51,17.52,392900.0,8.9484,8.9535,8.9433,8.9484,392900.0
2009-01-07 12:40:00,17.51,17.53,17.5,17.51,592400.0,8.9433,8.9535,8.9382,8.9433,592400.0
2009-01-07 12:50:00,17.52,17.53,17.5,17.52,399200.0,8.9484,8.9535,8.9382,8.9484,399200.0
2009-01-07 13:00:00,17.52,17.56,17.51,17.55,474800.0,8.9484,8.9688,8.9433,8.9637,474800.0
2009-01-07 13:10:00,17.55,17.62,17.54,17.61,541400.0,8.9637,8.9995,8.9586,8.9944,541400.0
2009-01-07 13:20:00,17.61,17.64,17.59,17.63,496700.0,8.9944,9.0097,8.9842,9.0046,496700.0
2009-01-07 13:30:00,17.62,17.67,17.58,17.59,688100.0,8.9995,9.025,8.9791,8.9842,688100.0
2009-01-07 13:40:00,17.58,17.59,17.5,17.51,924700.0,8.9791,8.9842,8.9382,8.9433,924700.0
2009-01-07 13:50:00,17.51,17.54,17.46,17.47,981600.0,8.9433,8.9586,8.9178,8.9229,981600.0
2009-01-07 14:00:00,17.47,17.5,17.45,17.45,642200.0,8.9229,8.9382,8.9127,8.9127,642200.0
2009-01-07 14:10:00,17.45,17.5,17.45,17.47,377700.0,8.9127,8.9382,8.9127,8.9229,377700.0
2009-01-07 14:20:00,17.46,17.6,17.45,17.46,384100.0,8.9178,8.9893,8.9127,8.9178,384100.0
2009-01-07 14:30:00,17.45,17.6,17.44,17.47,418000.0,8.9127,8.9893,8.9076,8.9229,418000.0
2009-01-07 14:40:00,17.47,17.48,17.41,17.42,959700.0,8.9229,8.928,8.8922,8.8973,959700.0
2009-01-07 14:50:00,17.43,17.6,17.41,17.43,614200.0,8.9024,8.9893,8.8922,8.9024,614200.0
2009-01-07 15:00:00,17.44,17.49,17.41,17.43,816800.0,8.9076,8.9331,8.8922,8.9024,816800.0
2009-01-07 15:10:00,17.42,17.45,17.4,17.45,789900.0,8.8973,8.9127,8.8871,8.9127,789900.0
2009-01-07 15:20:00,17.45,17.47,17.4,17.45,782700.0,8.9127,8.9229,8.8871,8.9127,782700.0
2009-01-07 15:30:00,17.44,17.48,17.42,17.43,1061800.0,8.9076,8.928,8.8973,8.9024,1061800.0
2009-01-07 15:40:00,17.43,17.47,17.42,17.44,1138000.0,8.9024,8.9229,8.8973,8.9076,1138000.0
2009-01-07 15:50:00,17.44,17.53,17.42,17.5,2190100.0,8.9076,8.9535,8.8973,8.9382,2190100.0
2009-01-08 09:30:00,17.43,17.49,17.36,17.48,1012000.0,8.9024,8.9331,8.8667,8.928,1012000.0
2009-01-08 09:40:00,17.47,17.55,17.39,17.43,1168300.0,8.9229,8.9637,8.882,8.9024,1168300.0
2009-01-08 09:50:00,17.44,17.47,17.33,17.37,1052900.0,8.9076,8.9229,8.8514,8.8718,1052900.0
2009-01-08 10:00:00,17.37,17.39,17.34,17.39,776400.0,8.8718,8.882,8.8565,8.882,776400.0
2009-01-08 10:10:00,17.38,17.48,17.38,17.42,924700.0,8.8769,8.928,8.8769,8.8973,924700.0
2009-01-08 10:20:00,17.41,17.47,17.37,17.45,1252500.0,8.8922,8.9229,8.8718,8.9127,1252500.0
2009-01-08 10:30:00,17.45,17.57,17.44,17.54,854500.0,8.9127,8.974,8.9076,8.9586,854500.0
2009-01-08 10:40:00,17.54,17.57,17.49,17.51,721700.0,8.9586,8.974,8.9331,8.9433,721700.0
2009-01-08 10:50:00,17.51,17.57,17.49,17.53,496200.0,8.9433,8.974,8.9331,8.9535,496200.0
2009-01-08 11:00:00,17.53,17.58,17.51,17.55,762400.0,8.9535,8.9791,8.9433,8.9637,762400.0
2009-01-08 11:10:00,17.55,17.56,17.52,17.55,418400.0,8.9637,8.9688,8.9484,8.9637,418400.0
2009-01-08 11:20:00,17.55,17.56,17.45,17.5,956100.0,8.9637,8.9688,8.9127,8.9382,956100.0
2009-01-08 11:30:00,17.5,17.52,17.49,17.51,576900.0,8.9382,8.9484,8.9331,8.9433,576900.0
2009-01-08 11:40:00,17.5,17.57,17.5,17.56,551900.0,8.9382,8.974,8.9382,8.9688,551900.0
2009-01-08 11:50:00,17.56,17.57,17.52,17.54,445500.0,8.9688,8.974,8.9484,8.9586,445500.0
2009-01-08 12:00:00,17.55,17.55,17.51,17.54,398700.0,8.9637,8.9637,8.9433,8.9586,398700.0
2009-01-08 12:10:00,17.54,17.59,17.53,17.54,437200.0,8.9586,8.9842,8.9535,8.9586,437200.0
2009-01-08 12:20:00,17.55,17.56,17.53,17.54,371000.0,8.9637,8.9688,8.9535,8.9586,371000.0
2009-01-08 12:30:00,17.54,17.55,17.51,17.55,422600.0,8.9586,8.9637,8.9433,8.9637,422600.0
2009-01-08 12:40:00,17.55,17.58,17.54,17.55,657300.0,8.9637,8.9791,8.9586,8.9637,657300.0
2009-01-08 12:50:00,17.56,17.63,17.54,17.57,969000.0,8.9688,9.0046,8.9586,8.974,969000.0
2009-01-08 13:00:00,17.57,17.57,17.5,17.5,356700.0,8.974,8.974,8.9382,8.9382,356700.0
2009-01-08 13:10:00,17.5,17.52,17.47,17.47,433300.0,8.9382,8.9484,8.9229,8.9229,433300.0
2009-01-08 13:20:00,17.48,17.55,17.47,17.47,419000.0,8.928,8.9637,8.9229,8.9229,419000.0
2009-01-08 13:30:00,17.48,17.51,17.46,17.5,266700.0,8.928,8.9433,8.9178,8.9382,266700.0
2009-01-08 13:40:00,17.5,17.55,17.47,17.53,567700.0,8.9382,8.9637,8.9229,8.9535,567700.0
2009-01-08 13:50:00,17.53,17.6,17.52,17.59,807700.0,8.9535,8.9893,8.9484,8.9842,807700.0
2009-01-08 14:00:00,17.59,17.63,17.56,17.62,666800.0,8.9842,9.0046,8.9688,8.9995,666800.0
2009-01-08 14:10:00,17.62,17.67,17.6,17.62,465600.0,8.9995,9.025,8.9893,8.9995,465600.0
2009-01-08 14:20:00,17.62,17.64,17.53,17.53,866500.0,8.9995,9.0097,8.9535,8.9535,866500.0
2009-01-08 14:30:00,17.54,17.6,17.53,17.6,467500.0,8.9586,8.9893,8.9535,8.9893,467500.0
2009-01-08 14:40:00,17.59,17.65,17.56,17.62,859300.0,8.9842,9.0148,8.9688,8.9995,859300.0
2009-01-08 14:50:00,17.61,17.68,17.59,17.63,847500.0,8.9944,9.0301,8.9842,9.0046,847500.0
2009-01-08 15:00:00,17.62,17.69,17.57,17.58,866400.0,8.9995,9.0352,8.974,8.9791,866400.0
2009-01-08 15:10:00,17.58,17.62,17.56,17.57,737600.0,8.9791,8.9995,8.9688,8.974,737600.0
2009-01-08 15:20:00,17.56,17.62,17.51,17.59,1004200.0,8.9688,8.9995,8.9433,8.9842,1004200.0
2009-01-08 15:30:00,17.58,17.61,17.55,17.57,998000.0,8.9791,8.9944,8.9637,8.974,998000.0
2009-01-08 15:40:00,17.57,17.66,17.57,17.64,1167800.0,8.974,9.0199,8.974,9.0097,1167800.0
2009-01-08 15:50:00,17.64,17.67,17.59,17.66,2053400.0,9.0097,9.025,8.9842,9.0199,2053400.0
2009-01-09 09:30:00,17.71,17.82,17.61,17.76,1613600.0,9.0455,9.1016,8.9944,9.071,1613600.0
2009-01-09 09:40:00,17.76,17.77,17.55,17.55,1816700.0,9.071,9.0761,8.9637,8.9637,1816700.0
2009-01-09 09:50:00,17.55,17.64,17.48,17.55,1143100.0,8.9637,9.0097,8.928,8.9637,1143100.0
2009-01-09 10:00:00,17.54,17.72,17.47,17.71,2255400.0,8.9586,9.0506,8.9229,9.0455,2255400.0
2009-01-09 10:10:00,17.7,17.77,17.69,17.73,2475600.0,9.0403,9.0761,9.0352,9.0557,2475600.0
2009-01-09 10:20:00,17.72,17.78,17.7,17.74,1252000.0,9.0506,9.0812,9.0403,9.0608,1252000.0
2009-01-09 10:30:00,17.73,17.76,17.65,17.74,1326600.0,9.0557,9.071,9.0148,9.0608,1326600.0
2009-01-09 10:40:00,17.75,17.75,17.68,17.71,761500.0,9.0659,9.0659,9.0301,9.0455,761500.0
2009-01-09 10:50:00,17.7,17.71,17.61,17.62,1056400.0,9.0403,9.0455,8.9944,8.9995,1056400.0
2009-01-09 11:00:00,17.61,17.66,17.57,17.66,487800.0,8.9944,9.0199,8.974,9.0199,487800.0
2009-01-09 11:10:00,17.66,17.66,17.57,17.6,584600.0,9.0199,9.0199,8.974,8.9893,584600.0
2009-01-09 11:20:00,17.6,17.68,17.59,17.64,754300.0,8.9893,9.0301,8.9842,9.0097,754300.0
2009-01-09 11:30:00,17.64,17.66,17.6,17.66,529800.0,9.0097,9.0199,8.9893,9.0199,529800.0
2009-01-09 11:40:00,17.65,17.66,17.56,17.6,571000.0,9.0148,9.0199,8.9688,8.9893,571000.0
2009-01-09 11:50:00,17.59,17.62,17.54,17.6,667000.0,8.9842,8.9995,8.9586,8.9893,667000.0
2009-01-09 12:00:00,17.6,17.63,17.56,17.57,480800.0,8.9893,9.0046,8.9688,8.974,480800.0
2009-01-09 12:10:00,17.57,17.6,17.53,17.56,366300.0,8.974,8.9893,8.9535,8.9688,366300.0
2009-01-09 12:20:00,17.56,17.58,17.51,17.52,349700.0,8.9688,8.9791,8.9433,8.9484,349700.0
2009-01-09 12:30:00,17.52,17.55,17.51,17.52,511900.0,8.9484,8.9637,8.9433,8.9484,511900.0
2009-01-09 12:40:00,17.52,17.52,17.46,17.49,512200.0,8.9484,8.9484,8.9178,8.9331,512200.0
2009-01-09 12:50:00,17.5,17.51,17.47,17.48,219700.0,8.9382,8.9433,8.9229,8.928,219700.0
2009-01-09 13:00:00,17.49,17.54,17.44,17.44,562300.0,8.9331,8.9586,8.9076,8.9076,562300.0
2009-01-09 13:10:00,17.44,17.49,17.41,17.44,482200.0,8.9076,8.9331,8.8922,8.9076,482200.0
2009-01-09 13:20:00,17.44,17.47,17.42,17.47,393300.0,8.9076,8.9229,8.8973,8.9229,393300.0
2009-01-09 13:30:00,17.47,17.51,17.42,17.47,532000.0,8.9229,8.9433,8.8973,8.9229,532000.0
2009-01-09 13:40:00,17.48,17.53,17.47,17.51,623300.0,8.928,8.9535,8.9229,8.9433,623300.0
2009-01-09 13:50:00,17.51,17.51,17.42,17.45,745200.0,8.9433,8.9433,8.8973,8.9127,745200.0
2009-01-09 14:00:00,17.45,17.48,17.42,17.47,1195500.0,8.9127,8.928,8.8973,8.9229,1195500.0
2009-01-09 14:10:00,17.47,17.55,17.45,17.52,404100.0,8.9229,8.9637,8.9127,8.9484,404100.0
2009-01-09 14:20:00,17.52,17.54,17.47,17.51,567300.0,8.9484,8.9586,8.9229,8.9433,567300.0
2009-01-09 14:30:00,17.52,17.58,17.51,17.55,626400.0,8.9484,8.9791,8.9433,8.9637,626400.0
2009-01-09 14:40:00,17.55,17.58,17.51,17.55,387500.0,8.9637,8.9791,8.9433,8.9637,387500.0
2009-01-09 14:50:00,17.54,17.58,17.52,17.57,504500.0,8.9586,8.9791,8.9484,8.974,504500.0
2009-01-09 15:00:00,17.57,17.62,17.52,17.52,809800.0,8.974,8.9995,8.9484,8.9484,809800.0
2009-01-09 15:10:00,17.52,17.55,17.49,17.53,533000.0,8.9484,8.9637,8.9331,8.9535,533000.0
2009-01-09 15:20:00,17.54,17.55,17.47,17.51,546900.0,8.9586,8.9637,8.9229,8.9433,546900.0
2009-01-09 15:30:00,17.51,17.57,17.5,17.53,802400.0,8.9433,8.974,8.9382,8.9535,802400.0
2009-01-09 15:40:00,17.52,17.53,17.4,17.41,1455000.0,8.9484,8.9535,8.8871,8.8922,1455000.0
2009-01-09 15:50:00,17.41,17.46,17.35,17.44,2709700.0,8.8922,8.9178,8.8616,8.9076,2709700.0
2009-01-12 09:30:00,17.69,17.69,17.56,17.61,1478000.0,9.0352,9.0352,8.9688,8.9944,1478000.0
2009-01-12 09:40:00,17.61,17.66,17.54,17.57,1172000.0,8.9944,9.0199,8.9586,8.974,1172000.0
2009-01-12 09:50:00,17.57,17.59,17.51,17.59,869400.0,8.974,8.9842,8.9433,8.9842,869400.0
2009-01-12 10:00:00,17.58,17.59,17.45,17.51,798900.0,8.9791,8.9842,8.9127,8.9433,798900.0
2009-01-12 10:10:00,17.5,17.52,17.45,17.46,721700.0,8.9382,8.9484,8.9127,8.9178,721700.0
2009-01-12 10:20:00,17.45,17.52,17.42,17.51,745900.0,8.9127,8.9484,8.8973,8.9433,745900.0
2009-01-12 10:30:00,17.51,17.54,17.46,17.47,548200.0,8.9433,8.9586,8.9178,8.9229,548200.0
2009-01-12 10:40:00,17.47,17.5,17.46,17.48,586300.0,8.9229,8.9382,8.9178,8.928,586300.0
2009-01-12 10:50:00,17.47,17.48,17.4,17.41,510400.0,8.9229,8.928,8.8871,8.8922,510400.0
2009-01-12 11:00:00,17.42,17.46,17.39,17.42,525300.0,8.8973,8.9178,8.882,8.8973,525300.0
2009-01-12 11:10:00,17.41,17.46,17.4,17.46,341100.0,8.8922,8.9178,8.8871,8.9178,341100.0
2009-01-12 11:20:00,17.45,17.48,17.43,17.44,636000.0,8.9127,8.928,8.9024,8.9076,636000.0
2009-01-12 11:30:00,17.45,17.48,17.39,17.4,837100.0,8.9127,8.928,8.882,8.8871,837100.0
2009-01-12 11:40:00,17.4,17.4,17.32,17.33,1026600.0,8.8871,8.8871,8.8463,8.8514,1026600.0
2009-01-12 11:50:00,17.32,17.39,17.31,17.35,819600.0,8.8463,8.882,8.8412,8.8616,819600.0
2009-01-12 12:00:00,17.36,17.36,17.31,17.34,436600.0,8.8667,8.8667,8.8412,8.8565,436600.0
2009-01-12 12:10:00,17.33,17.39,17.32,17.38,606500.0,8.8514,8.882,8.8463,8.8769,606500.0
2009-01-12 12:20:00,17.38,17.41,17.38,17.4,887300.0,8.8769,8.8922,8.8769,8.8871,887300.0
2009-01-12 12:30:00,17.4,17.46,17.39,17.43,562100.0,8.8871,8.9178,8.882,8.9024,562100.0
2009-01-12 12:40:00,17.43,17.45,17.33,17.36,1376500.0,8.9024,8.9127,8.8514,8.8667,1376500.0
2009-01-12 12:50:00,17.36,17.37,17.35,17.35,212700.0,8.8667,8.8718,8.8616,8.8616,212700.0
2009-01-12 13:00:00,17.36,17.4,17.36,17.4,181400.0,8.8667,8.8871,8.8667,8.8871,181400.0
2009-01-12 13:10:00,17.4,17.4,17.38,17.4,284100.0,8.8871,8.8871,8.8769,8.8871,284100.0
2009-01-12 13:20:00,17.4,17.4,17.37,17.38,303300.0,8.8871,8.8871,8.8718,8.8769,303300.0
2009-01-12 13:30:00,17.38,17.38,17.36,17.37,389200.0,8.8769,8.8769,8.8667,8.8718,389200.0
2009-01-12 13:40:00,17.37,17.41,17.36,17.41,297800.0,8.8718,8.8922,8.8667,8.8922,297800.0
2009-01-12 13:50:00,17.41,17.42,17.38,17.39,404500.0,8.8922,8.8973,8.8769,8.882,404500.0
2009-01-12 14:00:00,17.39,17.39,17.31,17.33,465800.0,8.882,8.882,8.8412,8.8514,465800.0
2009-01-12 14:10:00,17.32,17.34,17.31,17.33,340500.0,8.8463,8.8565,8.8412,8.8514,340500.0
2009-01-12 14:20:00,17.33,17.33,17.3,17.31,359300.0,8.8514,8.8514,8.836,8.8412,359300.0
2009-01-12 14:30:00,17.31,17.32,17.3,17.31,520500.0,8.8412,8.8463,8.836,8.8412,520500.0
2009-01-12 14:40:00,17.3,17.32,17.26,17.3,916100.0,8.836,8.8463,8.8156,8.836,916100.0
2009-01-12 14:50:00,17.3,17.34,17.27,17.28,533900.0,8.836,8.8565,8.8207,8.8258,533900.0
2009-01-12 15:00:00,17.28,17.32,17.25,17.25,669900.0,8.8258,8.8463,8.8105,8.8105,669900.0
2009-01-12 15:10:00,17.25,17.28,17.22,17.23,622300.0,8.8105,8.8258,8.7952,8.8003,622300.0
2009-01-12 15:20:00,17.24,17.36,17.22,17.34,1002700.0,8.8054,8.8667,8.7952,8.8565,1002700.0
2009-01-12 15:30:00,17.34,17.36,17.27,17.34,2022000.0,8.8565,8.8667,8.8207,8.8565,2022000.0
2009-01-12 15:40:00,17.33,17.43,17.28,17.43,1761600.0,8.8514,8.9024,8.8258,8.9024,1761600.0
2009-01-12 15:50:00,17.43,17.43,17.35,17.36,3141600.0,8.9024,8.9024,8.8616,8.8667,3141600.0
2009-01-13 09:30:00,17.4,17.44,17.28,17.35,1389400.0,8.8871,8.9076,8.8258,8.8616,1389400.0
2009-01-13 09:40:00,17.34,17.39,17.33,17.39,1273500.0,8.8565,8.882,8.8514,8.882,1273500.0
2009-01-13 09:50:00,17.39,17.42,17.35,17.38,1214300.0,8.882,8.8973,8.8616,8.8769,1214300.0
2009-01-13 10:00:00,17.39,17.51,17.37,17.5,1829400.0,8.882,8.9433,8.8718,8.9382,1829400.0
2009-01-13 10:10:00,17.51,17.52,17.44,17.45,1433700.0,8.9433,8.9484,8.9076,8.9127,1433700.0
2009-01-13 10:20:00,17.45,17.47,17.43,17.45,510700.0,8.9127,8.9229,8.9024,8.9127,510700.0
2009-01-13 10:30:00,17.45,17.46,17.43,17.45,779800.0,8.9127,8.9178,8.9024,8.9127,779800.0
2009-01-13 10:40:00,17.45,17.46,17.43,17.43,796300.0,8.9127,8.9178,8.9024,8.9024,796300.0
2009-01-13 10:50:00,17.44,17.49,17.43,17.46,842100.0,8.9076,8.9331,8.9024,8.9178,842100.0
2009-01-13 11:00:00,17.47,17.51,17.43,17.49,769100.0,8.9229,8.9433,8.9024,8.9331,769100.0
2009-01-13 11:10:00,17.49,17.49,17.41,17.41,781100.0,8.9331,8.9331,8.8922,8.8922,781100.0
2009-01-13 11:20:00,17.41,17.48,17.41,17.48,494700.0,8.8922,8.928,8.8922,8.928,494700.0
2009-01-13 11:30:00,17.48,17.56,17.47,17.55,947700.0,8.928,8.9688,8.9229,8.9637,947700.0
2009-01-13 11:40:00,17.54,17.58,17.47,17.48,746600.0,8.9586,8.9791,8.9229,8.928,746600.0
2009-01-13 11:50:00,17.48,17.53,17.47,17.52,1081900.0,8.928,8.9535,8.9229,8.9484,1081900.0
2009-01-13 12:00:00,17.53,17.54,17.48,17.52,587700.0,8.9535,8.9586,8.928,8.9484,587700.0
2009-01-13 12:10:00,17.52,17.53,17.48,17.49,935200.0,8.9484,8.9535,8.928,8.9331,935200.0
2009-01-13 12:20:00,17.49,17.49,17.47,17.49,333800.0,8.9331,8.9331,8.9229,8.9331,333800.0
2009-01-13 12:30:00,17.49,17.53,17.48,17.53,533000.0,8.9331,8.9535,8.928,8.9535,533000.0
2009-01-13 12:40:00,17.53,17.53,17.46,17.47,592900.0,8.9535,8.9535,8.9178,8.9229,592900.0
2009-01-13 12:50:00,17.47,17.52,17.47,17.5,399900.0,8.9229,8.9484,8.9229,8.9382,399900.0
2009-01-13 13:00:00,17.51,17.53,17.5,17.51,482900.0,8.9433,8.9535,8.9382,8.9433,482900.0
2009-01-13 13:10:00,17.52,17.54,17.5,17.5,655100.0,8.9484,8.9586,8.9382,8.9382,655100.0
2009-01-13 13:20:00,17.51,17.52,17.49,17.51,366500.0,8.9433,8.9484,8.9331,8.9433,366500.0
2009-01-13 13:30:00,17.52,17.55,17.5,17.54,594200.0,8.9484,8.9637,8.9382,8.9586,594200.0
2009-01-13 13:40:00,17.54,17.56,17.52,17.52,684200.0,8.9586,8.9688,8.9484,8.9484,684200.0
2009-01-13 13:50:00,17.52,17.53,17.45,17.49,2677900.0,8.9484,8.9535,8.9127,8.9331,2677900.0
2009-01-13 14:00:00,17.49,17.51,17.46,17.47,505400.0,8.9331,8.9433,8.9178,8.9229,505400.0
2009-01-13 14:10:00,17.48,17.5,17.47,17.5,334000.0,8.928,8.9382,8.9229,8.9382,334000.0
2009-01-13 14:20:00,17.5,17.5,17.42,17.42,834700.0,8.9382,8.9382,8.8973,8.8973,834700.0
2009-01-13 14:30:00,17.43,17.54,17.42,17.51,898000.0,8.9024,8.9586,8.8973,8.9433,898000.0
2009-01-13 14:40:00,17.51,17.53,17.47,17.51,928100.0,8.9433,8.9535,8.9229,8.9433,928100.0
2009-01-13 14:50:00,17.52,17.54,17.5,17.51,744600.0,8.9484,8.9586,8.9382,8.9433,744600.0
2009-01-13 15:00:00,17.5,17.51,17.41,17.41,980800.0,8.9382,8.9433,8.8922,8.8922,980800.0
2009-01-13 15:10:00,17.41,17.49,17.4,17.45,849800.0,8.8922,8.9331,8.8871,8.9127,849800.0
2009-01-13 15:20:00,17.44,17.52,17.43,17.52,975300.0,8.9076,8.9484,8.9024,8.9484,975300.0
2009-01-13 15:30:00,17.52,17.54,17.43,17.52,1504000.0,8.9484,8.9586,8.9024,8.9484,1504000.0
2009-01-13 15:40:00,17.51,17.59,17.49,17.57,2172900.0,8.9433,8.9842,8.9331,8.974,2172900.0
2009-01-13 15:50:00,17.57,17.61,17.51,17.6,4635300.0,8.974,8.9944,8.9433,8.9893,4635300.0
2009-01-14 09:30:00,17.29,17.44,17.25,17.37,1424100.0,8.8309,8.9076,8.8105,8.8718,1424100.0
2009-01-14 09:40:00,17.37,17.43,17.37,17.38,755800.0,8.8718,8.9024,8.8718,8.8769,755800.0
2009-01-14 09:50:00,17.37,17.41,17.32,17.35,908500.0,8.8718,8.8922,8.8463,8.8616,908500.0
2009-01-14 10:00:00,17.35,17.39,17.31,17.32,1165600.0,8.8616,8.882,8.8412,8.8463,1165600.0
2009-01-14 10:10:00,17.32,17.33,17.23,17.23,1710600.0,8.8463,8.8514,8.8003,8.8003,1710600.0
2009-01-14 10:20:00,17.23,17.31,17.22,17.27,1161800.0,8.8003,8.8412,8.7952,8.8207,1161800.0
2009-01-14 10:30:00,17.27,17.32,17.18,17.2,1485800.0,8.8207,8.8463,8.7748,8.785,1485800.0
2009-01-14 10:40:00,17.19,17.2,17.11,17.14,1736800.0,8.7799,8.785,8.739,8.7543,1736800.0
2009-01-14 10:50:00,17.14,17.17,17.11,17.14,1005300.0,8.7543,8.7696,8.739,8.7543,1005300.0
2009-01-14 11:00:00,17.14,17.17,17.06,17.07,753100.0,8.7543,8.7696,8.7135,8.7186,753100.0
2009-01-14 11:10:00,17.07,17.07,17.0,17.05,1479500.0,8.7186,8.7186,8.6828,8.7084,1479500.0
2009-01-14 11:20:00,17.05,17.07,17.04,17.07,779600.0,8.7084,8.7186,8.7033,8.7186,779600.0
2009-01-14 11:30:00,17.06,17.09,17.05,17.09,864700.0,8.7135,8.7288,8.7084,8.7288,864700.0
2009-01-14 11:40:00,17.09,17.14,17.08,17.1,861600.0,8.7288,8.7543,8.7237,8.7339,861600.0
2009-01-14 11:50:00,17.1,17.16,17.09,17.13,576600.0,8.7339,8.7645,8.7288,8.7492,576600.0
2009-01-14 12:00:00,17.13,17.14,17.08,17.13,847700.0,8.7492,8.7543,8.7237,8.7492,847700.0
2009-01-14 12:10:00,17.13,17.13,17.06,17.09,603200.0,8.7492,8.7492,8.7135,8.7288,603200.0
2009-01-14 12:20:00,17.1,17.12,17.06,17.09,498900.0,8.7339,8.7441,8.7135,8.7288,498900.0
2009-01-14 12:30:00,17.1,17.13,17.09,17.1,843700.0,8.7339,8.7492,8.7288,8.7339,843700.0
2009-01-14 12:40:00,17.1,17.11,17.06,17.1,458100.0,8.7339,8.739,8.7135,8.7339,458100.0
2009-01-14 12:50:00,17.09,17.17,17.09,17.16,428700.0,8.7288,8.7696,8.7288,8.7645,428700.0
2009-01-14 13:00:00,17.16,17.19,17.0,17.18,364100.0,8.7645,8.7799,8.6828,8.7748,364100.0
2009-01-14 13:10:00,17.18,17.18,17.14,17.15,423800.0,8.7748,8.7748,8.7543,8.7594,423800.0
2009-01-14 13:20:00,17.16,17.16,17.06,17.08,649800.0,8.7645,8.7645,8.7135,8.7237,649800.0
2009-01-14 13:30:00,17.07,17.12,17.05,17.12,565100.0,8.7186,8.7441,8.7084,8.7441,565100.0
2009-01-14 13:40:00,17.12,17.19,17.12,17.16,431300.0,8.7441,8.7799,8.7441,8.7645,431300.0
2009-01-14 13:50:00,17.16,17.17,17.14,17.15,311600.0,8.7645,8.7696,8.7543,8.7594,311600.0
2009-01-14 14:00:00,17.15,17.16,17.1,17.16,846600.0,8.7594,8.7645,8.7339,8.7645,846600.0
2009-01-14 14:10:00,17.16,17.24,17.15,17.18,843000.0,8.7645,8.8054,8.7594,8.7748,843000.0
2009-01-14 14:20:00,17.18,17.2,17.12,17.17,635800.0,8.7748,8.785,8.7441,8.7696,635800.0
2009-01-14 14:30:00,17.17,17.24,17.17,17.2,821700.0,8.7696,8.8054,8.7696,8.785,821700.0
2009-01-14 14:40:00,17.2,17.21,17.16,17.16,622700.0,8.785,8.7901,8.7645,8.7645,622700.0
2009-01-14 14:50:00,17.17,17.18,17.11,17.12,647200.0,8.7696,8.7748,8.739,8.7441,647200.0
2009-01-14 15:00:00,17.12,17.12,17.03,17.05,1189900.0,8.7441,8.7441,8.6981,8.7084,1189900.0
2009-01-14 15:10:00,17.04,17.12,17.02,17.12,1755800.0,8.7033,8.7441,8.693,8.7441,1755800.0
2009-01-14 15:20:00,17.13,17.22,17.12,17.19,3171400.0,8.7492,8.7952,8.7441,8.7799,3171400.0
2009-01-14 15:30:00,17.19,17.22,17.14,17.16,1303300.0,8.7799,8.7952,8.7543,8.7645,1303300.0
2009-01-14 15:40:00,17.16,17.23,17.12,17.19,2153400.0,8.7645,8.8003,8.7441,8.7799,2153400.0
2009-01-14 15:50:00,17.19,17.28,17.17,17.24,4649800.0,8.7799,8.8258,8.7696,8.8054,4649800.0
2009-01-15 09:30:00,17.22,17.22,17.07,17.09,1296600.0,8.7952,8.7952,8.7186,8.7288,1296600.0
2009-01-15 09:40:00,17.09,17.14,17.02,17.03,1079700.0,8.7288,8.7543,8.693,8.6981,1079700.0
2009-01-15 09:50:00,17.03,17.06,17.0,17.02,1168200.0,8.6981,8.7135,8.6828,8.693,1168200.0
2009-01-15 10:00:00,17.03,17.07,16.91,16.94,2370800.0,8.6981,8.7186,8.6369,8.6522,2370800.0
2009-01-15 10:10:00,16.94,16.95,16.85,16.86,1032800.0,8.6522,8.6573,8.6062,8.6113,1032800.0
2009-01-15 10:20:00,16.87,16.92,16.82,16.88,958700.0,8.6164,8.642,8.5909,8.6215,958700.0
2009-01-15 10:30:00,16.88,16.91,16.8,16.86,818600.0,8.6215,8.6369,8.5807,8.6113,818600.0
2009-01-15 10:40:00,16.86,16.89,16.82,16.86,753600.0,8.6113,8.6266,8.5909,8.6113,753600.0
2009-01-15 10:50:00,16.86,16.9,16.83,16.85,1046300.0,8.6113,8.6317,8.596,8.6062,1046300.0
2009-01-15 11:00:00,16.86,16.92,16.85,16.9,798700.0,8.6113,8.642,8.6062,8.6317,798700.0
2009-01-15 11:10:00,16.89,16.9,16.8,16.82,1034900.0,8.6266,8.6317,8.5807,8.5909,1034900.0
2009-01-15 11:20:00,16.82,16.89,16.81,16.85,534200.0,8.5909,8.6266,8.5858,8.6062,534200.0
2009-01-15 11:30:00,16.85,16.89,16.8,16.81,578900.0,8.6062,8.6266,8.5807,8.5858,578900.0
2009-01-15 11:40:00,16.82,16.82,16.73,16.73,1271700.0,8.5909,8.5909,8.5449,8.5449,1271700.0
2009-01-15 11:50:00,16.73,16.79,16.71,16.75,869700.0,8.5449,8.5756,8.5347,8.5551,869700.0
2009-01-15 12:00:00,16.75,16.79,16.64,16.65,1204000.0,8.5551,8.5756,8.4989,8.5041,1204000.0
2009-01-15 12:10:00,16.65,16.71,16.62,16.68,1364300.0,8.5041,8.5347,8.4887,8.5194,1364300.0
2009-01-15 12:20:00,16.69,16.71,16.56,16.61,2542100.0,8.5245,8.5347,8.4581,8.4836,2542100.0
2009-01-15 12:30:00,16.61,16.62,16.53,16.54,1136400.0,8.4836,8.4887,8.4428,8.4479,1136400.0
2009-01-15 12:40:00,16.53,16.59,16.52,16.57,1538800.0,8.4428,8.4734,8.4377,8.4632,1538800.0
2009-01-15 12:50:00,16.56,16.66,16.55,16.66,1600300.0,8.4581,8.5092,8.453,8.5092,1600300.0
2009-01-15 13:00:00,16.66,16.84,16.65,16.82,3869200.0,8.5092,8.6011,8.5041,8.5909,3869200.0
2009-01-15 13:10:00,16.82,16.91,16.8,16.85,1716000.0,8.5909,8.6369,8.5807,8.6062,1716000.0
2009-01-15 13:20:00,16.85,16.99,16.83,16.99,1785700.0,8.6062,8.6777,8.596,8.6777,1785700.0
2009-01-15 13:30:00,16.98,17.06,16.93,17.05,1712700.0,8.6726,8.7135,8.6471,8.7084,1712700.0
2009-01-15 13:40:00,17.05,17.13,17.02,17.08,3120300.0,8.7084,8.7492,8.693,8.7237,3120300.0
2009-01-15 13:50:00,17.08,17.2,17.06,17.12,2271700.0,8.7237,8.785,8.7135,8.7441,2271700.0
2009-01-15 14:00:00,17.13,17.2,17.06,17.11,1230700.0,8.7492,8.785,8.7135,8.739,1230700.0
2009-01-15 14:10:00,17.11,17.16,17.0,17.11,1394700.0,8.739,8.7645,8.6828,8.739,1394700.0
2009-01-15 14:20:00,17.11,17.22,17.08,17.2,1262700.0,8.739,8.7952,8.7237,8.785,1262700.0
2009-01-15 14:30:00,17.2,17.3,17.17,17.25,1480000.0,8.785,8.836,8.7696,8.8105,1480000.0
2009-01-15 14:40:00,17.25,17.36,17.22,17.31,1247700.0,8.8105,8.8667,8.7952,8.8412,1247700.0
2009-01-15 14:50:00,17.31,17.35,17.26,17.28,1132300.0,8.8412,8.8616,8.8156,8.8258,1132300.0
2009-01-15 15:00:00,17.28,17.32,17.14,17.18,1194200.0,8.8258,8.8463,8.7543,8.7748,1194200.0
2009-01-15 15:10:00,17.17,17.28,17.15,17.27,1148200.0,8.7696,8.8258,8.7594,8.8207,1148200.0
2009-01-15 15:20:00,17.27,17.28,17.08,17.1,1282800.0,8.8207,8.8258,8.7237,8.7339,1282800.0
2009-01-15 15:30:00,17.1,17.14,17.04,17.06,2179400.0,8.7339,8.7543,8.7033,8.7135,2179400.0
2009-01-15 15:40:00,17.07,17.18,17.03,17.1,4283400.0,8.7186,8.7748,8.6981,8.7339,4283400.0
2009-01-15 15:50:00,17.1,17.33,17.08,17.27,6624200.0,8.7339,8.8514,8.7237,8.8207,6624200.0
2009-01-16 09:30:00,17.77,17.77,17.5,17.51,5698000.0,9.0761,9.0761,8.9382,8.9433,5698000.0
2009-01-16 09:40:00,17.51,17.57,17.5,17.56,1168800.0,8.9433,8.974,8.9382,8.9688,1168800.0
2009-01-16 09:50:00,17.56,17.59,17.48,17.55,1154400.0,8.9688,8.9842,8.928,8.9637,1154400.0
2009-01-16 10:00:00,17.55,17.64,17.53,17.54,1320300.0,8.9637,9.0097,8.9535,8.9586,1320300.0
2009-01-16 10:10:00,17.54,17.56,17.47,17.48,1132000.0,8.9586,8.9688,8.9229,8.928,1132000.0
2009-01-16 10:20:00,17.48,17.56,17.48,17.56,1726100.0,8.928,8.9688,8.928,8.9688,1726100.0
2009-01-16 10:30:00,17.55,17.63,17.53,17.62,1415600.0,8.9637,9.0046,8.9535,8.9995,1415600.0
2009-01-16 10:40:00,17.62,17.67,17.6,17.63,614500.0,8.9995,9.025,8.9893,9.0046,614500.0
2009-01-16 10:50:00,17.64,17.64,17.55,17.59,805300.0,9.0097,9.0097,8.9637,8.9842,805300.0
2009-01-16 11:00:00,17.58,17.6,17.53,17.56,533800.0,8.9791,8.9893,8.9535,8.9688,533800.0
2009-01-16 11:10:00,17.56,17.6,17.52,17.55,766600.0,8.9688,8.9893,8.9484,8.9637,766600.0
2009-01-16 11:20:00,17.55,17.59,17.51,17.59,507200.0,8.9637,8.9842,8.9433,8.9842,507200.0
2009-01-16 11:30:00,17.58,17.59,17.45,17.46,599800.0,8.9791,8.9842,8.9127,8.9178,599800.0
2009-01-16 11:40:00,17.47,17.5,17.43,17.5,777000.0,8.9229,8.9382,8.9024,8.9382,777000.0
2009-01-16 11:50:00,17.5,17.53,17.4,17.45,946600.0,8.9382,8.9535,8.8871,8.9127,946600.0
2009-01-16 12:00:00,17.45,17.46,17.38,17.39,865700.0,8.9127,8.9178,8.8769,8.882,865700.0
2009-01-16 12:10:00,17.39,17.4,17.28,17.34,1116600.0,8.882,8.8871,8.8258,8.8565,1116600.0
2009-01-16 12:20:00,17.34,17.46,17.21,17.25,1803100.0,8.8565,8.9178,8.7901,8.8105,1803100.0
2009-01-16 12:30:00,17.25,17.29,17.19,17.26,1353700.0,8.8105,8.8309,8.7799,8.8156,1353700.0
2009-01-16 12:40:00,17.27,17.31,17.2,17.24,748400.0,8.8207,8.8412,8.785,8.8054,748400.0
2009-01-16 12:50:00,17.24,17.29,17.22,17.29,599600.0,8.8054,8.8309,8.7952,8.8309,599600.0
2009-01-16 13:00:00,17.29,17.31,17.24,17.26,729900.0,8.8309,8.8412,8.8054,8.8156,729900.0
2009-01-16 13:10:00,17.26,17.31,17.2,17.22,646200.0,8.8156,8.8412,8.785,8.7952,646200.0
2009-01-16 13:20:00,17.22,17.25,17.17,17.22,701700.0,8.7952,8.8105,8.7696,8.7952,701700.0
2009-01-16 13:30:00,17.22,17.3,17.19,17.29,712700.0,8.7952,8.836,8.7799,8.8309,712700.0
2009-01-16 13:40:00,17.3,17.3,17.21,17.22,622500.0,8.836,8.836,8.7901,8.7952,622500.0
2009-01-16 13:50:00,17.22,17.31,17.2,17.28,735700.0,8.7952,8.8412,8.785,8.8258,735700.0
2009-01-16 14:00:00,17.29,17.35,17.27,17.32,734700.0,8.8309,8.8616,8.8207,8.8463,734700.0
2009-01-16 14:10:00,17.33,17.35,17.26,17.28,510100.0,8.8514,8.8616,8.8156,8.8258,510100.0
2009-01-16 14:20:00,17.28,17.5,17.27,17.5,4040100.0,8.8258,8.9382,8.8207,8.9382,4040100.0
2009-01-16 14:30:00,17.5,17.55,17.42,17.45,1565100.0,8.9382,8.9637,8.8973,8.9127,1565100.0
2009-01-16 14:40:00,17.46,17.51,17.35,17.4,982800.0,8.9178,8.9433,8.8616,8.8871,982800.0
2009-01-16 14:50:00,17.4,17.55,17.4,17.52,1004800.0,8.8871,8.9637,8.8871,8.9484,1004800.0
2009-01-16 15:00:00,17.53,17.63,17.45,17.61,3235900.0,8.9535,9.0046,8.9127,8.9944,3235900.0
2009-01-16 15:10:00,17.61,17.61,17.52,17.52,1668200.0,8.9944,8.9944,8.9484,8.9484,1668200.0
2009-01-16 15:20:00,17.53,17.59,17.47,17.48,1731500.0,8.9535,8.9842,8.9229,8.928,1731500.0
2009-01-16 15:30:00,17.48,17.56,17.46,17.51,1774700.0,8.928,8.9688,8.9178,8.9433,1774700.0
2009-01-16 15:40:00,17.5,17.59,17.46,17.49,2851500.0,8.9382,8.9842,8.9178,8.9331,2851500.0
2009-01-16 15:50:00,17.5,17.54,17.47,17.5,3844500.0,8.9382,8.9586,8.9229,8.9382,3844500.0
2009-01-20 09:30:00,17.24,17.74,17.24,17.73,2948500.0,8.8054,9.0608,8.8054,9.0557,2948500.0
2009-01-20 09:40:00,17.73,17.83,17.56,17.59,2732900.0,9.0557,9.1067,8.9688,8.9842,2732900.0
2009-01-20 09:50:00,17.6,17.68,17.54,17.63,1616900.0,8.9893,9.0301,8.9586,9.0046,1616900.0
2009-01-20 10:00:00,17.63,17.76,17.59,17.74,1754800.0,9.0046,9.071,8.9842,9.0608,1754800.0
2009-01-20 10:10:00,17.73,17.73,17.62,17.64,1242500.0,9.0557,9.0557,8.9995,9.0097,1242500.0
2009-01-20 10:20:00,17.64,17.74,17.62,17.72,1127500.0,9.0097,9.0608,8.9995,9.0506,1127500.0
2009-01-20 10:30:00,17.73,17.73,17.66,17.7,1058500.0,9.0557,9.0557,9.0199,9.0403,1058500.0
2009-01-20 10:40:00,17.69,17.74,17.61,17.63,988100.0,9.0352,9.0608,8.9944,9.0046,988100.0
2009-01-20 10:50:00,17.63,17.66,17.57,17.65,1489000.0,9.0046,9.0199,8.974,9.0148,1489000.0
2009-01-20 11:00:00,17.65,17.65,17.6,17.6,919200.0,9.0148,9.0148,8.9893,8.9893,919200.0
2009-01-20 11:10:00,17.6,17.61,17.51,17.54,926500.0,8.9893,8.9944,8.9433,8.9586,926500.0
2009-01-20 11:20:00,17.54,17.58,17.47,17.55,1391800.0,8.9586,8.9791,8.9229,8.9637,1391800.0
2009-01-20 11:30:00,17.55,17.65,17.55,17.61,782100.0,8.9637,9.0148,8.9637,8.9944,782100.0
2009-01-20 11:40:00,17.61,17.65,17.6,17.64,402300.0,8.9944,9.0148,8.9893,9.0097,402300.0
2009-01-20 11:50:00,17.64,17.64,17.55,17.6,708700.0,9.0097,9.0097,8.9637,8.9893,708700.0
2009-01-20 12:00:00,17.6,17.62,17.53,17.55,488300.0,8.9893,8.9995,8.9535,8.9637,488300.0
2009-01-20 12:10:00,17.56,17.66,17.54,17.63,723400.0,8.9688,9.0199,8.9586,9.0046,723400.0
2009-01-20 12:20:00,17.63,17.63,17.39,17.41,1055600.0,9.0046,9.0046,8.882,8.8922,1055600.0
2009-01-20 12:30:00,17.41,17.55,17.39,17.53,868200.0,8.8922,8.9637,8.882,8.9535,868200.0
2009-01-20 12:40:00,17.53,17.6,17.51,17.53,544300.0,8.9535,8.9893,8.9433,8.9535,544300.0
2009-01-20 12:50:00,17.53,17.56,17.47,17.5,518100.0,8.9535,8.9688,8.9229,8.9382,518100.0
2009-01-20 13:00:00,17.49,17.57,17.47,17.47,442600.0,8.9331,8.974,8.9229,8.9229,442600.0
2009-01-20 13:10:00,17.48,17.57,17.46,17.56,785300.0,8.928,8.974,8.9178,8.9688,785300.0
2009-01-20 13:20:00,17.56,17.62,17.53,17.57,883600.0,8.9688,8.9995,8.9535,8.974,883600.0
2009-01-20 13:30:00,17.57,17.58,17.46,17.5,621100.0,8.974,8.9791,8.9178,8.9382,621100.0
2009-01-20 13:40:00,17.51,17.6,17.49,17.52,964800.0,8.9433,8.9893,8.9331,8.9484,964800.0
2009-01-20 13:50:00,17.52,17.54,17.44,17.46,576500.0,8.9484,8.9586,8.9076,8.9178,576500.0
2009-01-20 14:00:00,17.46,17.51,17.42,17.46,655000.0,8.9178,8.9433,8.8973,8.9178,655000.0
2009-01-20 14:10:00,17.45,17.49,17.4,17.42,553200.0,8.9127,8.9331,8.8871,8.8973,553200.0
2009-01-20 14:20:00,17.41,17.42,17.33,17.39,710200.0,8.8922,8.8973,8.8514,8.882,710200.0
2009-01-20 14:30:00,17.39,17.45,17.36,17.38,524000.0,8.882,8.9127,8.8667,8.8769,524000.0
2009-01-20 14:40:00,17.38,17.41,17.26,17.28,1112500.0,8.8769,8.8922,8.8156,8.8258,1112500.0
2009-01-20 14:50:00,17.29,17.38,17.26,17.32,763200.0,8.8309,8.8769,8.8156,8.8463,763200.0
2009-01-20 15:00:00,17.32,17.33,17.22,17.23,1007500.0,8.8463,8.8514,8.7952,8.8003,1007500.0
2009-01-20 15:10:00,17.24,17.28,17.17,17.21,1355100.0,8.8054,8.8258,8.7696,8.7901,1355100.0
2009-01-20 15:20:00,17.21,17.28,17.18,17.26,1412300.0,8.7901,8.8258,8.7748,8.8156,1412300.0
2009-01-20 15:30:00,17.26,17.37,17.23,17.33,1386500.0,8.8156,8.8718,8.8003,8.8514,1386500.0
2009-01-20 15:40:00,17.33,17.38,17.28,17.34,2786800.0,8.8514,8.8769,8.8258,8.8565,2786800.0
2009-01-20 15:50:00,17.34,17.34,17.12,17.18,4176700.0,8.8565,8.8565,8.7441,8.7748,4176700.0
2009-01-21 09:30:00,17.31,17.43,17.16,17.18,2104900.0,8.8412,8.9024,8.7645,8.7748,2104900.0
2009-01-21 09:40:00,17.19,17.22,17.12,17.17,1303600.0,8.7799,8.7952,8.7441,8.7696,1303600.0
2009-01-21 09:50:00,17.17,17.2,17.14,17.19,1013600.0,8.7696,8.785,8.7543,8.7799,1013600.0
2009-01-21 10:00:00,17.2,17.24,17.16,17.18,1169800.0,8.785,8.8054,8.7645,8.7748,1169800.0
2009-01-21 10:10:00,17.18,17.23,17.15,17.19,848300.0,8.7748,8.8003,8.7594,8.7799,848300.0
2009-01-21 10:20:00,17.18,17.2,17.09,17.11,1505300.0,8.7748,8.785,8.7288,8.739,1505300.0
2009-01-21 10:30:00,17.1,17.12,17.06,17.1,1095900.0,8.7339,8.7441,8.7135,8.7339,1095900.0
2009-01-21 10:40:00,17.09,17.1,17.01,17.01,732400.0,8.7288,8.7339,8.6879,8.6879,732400.0
2009-01-21 10:50:00,17.01,17.02,16.9,16.95,947700.0,8.6879,8.693,8.6317,8.6573,947700.0
2009-01-21 11:00:00,16.95,17.01,16.95,16.98,1347500.0,8.6573,8.6879,8.6573,8.6726,1347500.0
2009-01-21 11:10:00,16.98,17.0,16.92,17.0,782800.0,8.6726,8.6828,8.642,8.6828,782800.0
2009-01-21 11:20:00,16.99,17.04,16.98,17.02,848500.0,8.6777,8.7033,8.6726,8.693,848500.0
2009-01-21 11:30:00,17.03,17.05,16.98,17.03,647800.0,8.6981,8.7084,8.6726,8.6981,647800.0
2009-01-21 11:40:00,17.04,17.13,16.95,17.07,928000.0,8.7033,8.7492,8.6573,8.7186,928000.0
2009-01-21 11:50:00,17.06,17.13,17.06,17.09,792800.0,8.7135,8.7492,8.7135,8.7288,792800.0
2009-01-21 12:00:00,17.09,17.14,17.05,17.14,498500.0,8.7288,8.7543,8.7084,8.7543,498500.0
2009-01-21 12:10:00,17.14,17.17,17.1,17.13,744400.0,8.7543,8.7696,8.7339,8.7492,744400.0
2009-01-21 12:20:00,17.13,17.17,17.09,17.13,690900.0,8.7492,8.7696,8.7288,8.7492,690900.0
2009-01-21 12:30:00,17.13,17.19,17.1,17.12,546900.0,8.7492,8.7799,8.7339,8.7441,546900.0
2009-01-21 12:40:00,17.13,17.16,17.08,17.16,557300.0,8.7492,8.7645,8.7237,8.7645,557300.0
2009-01-21 12:50:00,17.16,17.2,17.11,17.2,346800.0,8.7645,8.785,8.739,8.785,346800.0
2009-01-21 13:00:00,17.19,17.2,17.16,17.18,499600.0,8.7799,8.785,8.7645,8.7748,499600.0
2009-01-21 13:10:00,17.18,17.18,17.13,17.15,396200.0,8.7748,8.7748,8.7492,8.7594,396200.0
2009-01-21 13:20:00,17.15,17.17,17.09,17.13,434400.0,8.7594,8.7696,8.7288,8.7492,434400.0
2009-01-21 13:30:00,17.13,17.2,17.13,17.2,1026200.0,8.7492,8.785,8.7492,8.785,1026200.0
2009-01-21 13:40:00,17.19,17.2,17.16,17.19,724900.0,8.7799,8.785,8.7645,8.7799,724900.0
2009-01-21 13:50:00,17.19,17.2,17.16,17.2,1111900.0,8.7799,8.785,8.7645,8.785,1111900.0
2009-01-21 14:00:00,17.19,17.2,17.13,17.16,623200.0,8.7799,8.785,8.7492,8.7645,623200.0
2009-01-21 14:10:00,17.16,17.21,17.16,17.2,932600.0,8.7645,8.7901,8.7645,8.785,932600.0
2009-01-21 14:20:00,17.2,17.21,17.15,17.17,611300.0,8.785,8.7901,8.7594,8.7696,611300.0
2009-01-21 14:30:00,17.16,17.26,17.16,17.23,1655500.0,8.7645,8.8156,8.7645,8.8003,1655500.0
2009-01-21 14:40:00,17.22,17.29,17.22,17.23,832500.0,8.7952,8.8309,8.7952,8.8003,832500.0
2009-01-21 14:50:00,17.23,17.35,17.22,17.34,696400.0,8.8003,8.8616,8.7952,8.8565,696400.0
2009-01-21 15:00:00,17.35,17.4,17.3,17.39,967400.0,8.8616,8.8871,8.836,8.882,967400.0
2009-01-21 15:10:00,17.4,17.45,17.33,17.43,1095100.0,8.8871,8.9127,8.8514,8.9024,1095100.0
2009-01-21 15:20:00,17.43,17.44,17.38,17.39,686500.0,8.9024,8.9076,8.8769,8.882,686500.0
2009-01-21 15:30:00,17.38,17.44,17.35,17.41,1223900.0,8.8769,8.9076,8.8616,8.8922,1223900.0
2009-01-21 15:40:00,17.41,17.45,17.4,17.4,1525200.0,8.8922,8.9127,8.8871,8.8871,1525200.0
2009-01-21 15:50:00,17.4,17.52,17.4,17.49,3027700.0,8.8871,8.9484,8.8871,8.9331,3027700.0
2009-01-22 09:30:00,17.27,17.34,17.21,17.25,1761900.0,8.8207,8.8565,8.7901,8.8105,1761900.0
2009-01-22 09:40:00,17.25,17.29,17.17,17.26,1121300.0,8.8105,8.8309,8.7696,8.8156,1121300.0
2009-01-22 09:50:00,17.27,17.3,17.22,17.28,1031700.0,8.8207,8.836,8.7952,8.8258,1031700.0
2009-01-22 10:00:00,17.28,17.31,17.24,17.29,1381400.0,8.8258,8.8412,8.8054,8.8309,1381400.0
2009-01-22 10:10:00,17.29,17.3,17.25,17.3,1089500.0,8.8309,8.836,8.8105,8.836,1089500.0
2009-01-22 10:20:00,17.3,17.32,17.25,17.26,997700.0,8.836,8.8463,8.8105,8.8156,997700.0
2009-01-22 10:30:00,17.26,17.27,17.21,17.22,697400.0,8.8156,8.8207,8.7901,8.7952,697400.0
2009-01-22 10:40:00,17.22,17.25,17.2,17.24,893200.0,8.7952,8.8105,8.785,8.8054,893200.0
2009-01-22 10:50:00,17.24,17.27,17.22,17.22,506000.0,8.8054,8.8207,8.7952,8.7952,506000.0
2009-01-22 11:00:00,17.23,17.25,17.2,17.21,555500.0,8.8003,8.8105,8.785,8.7901,555500.0
2009-01-22 11:10:00,17.22,17.24,17.2,17.21,523000.0,8.7952,8.8054,8.785,8.7901,523000.0
2009-01-22 11:20:00,17.21,17.22,17.15,17.16,779300.0,8.7901,8.7952,8.7594,8.7645,779300.0
2009-01-22 11:30:00,17.16,17.19,17.11,17.16,1672400.0,8.7645,8.7799,8.739,8.7645,1672400.0
2009-01-22 11:40:00,17.16,17.25,17.11,17.12,596200.0,8.7645,8.8105,8.739,8.7441,596200.0
2009-01-22 11:50:00,17.11,17.14,17.11,17.12,1456700.0,8.739,8.7543,8.739,8.7441,1456700.0
2009-01-22 12:00:00,17.12,17.13,17.07,17.11,892600.0,8.7441,8.7492,8.7186,8.739,892600.0
2009-01-22 12:10:00,17.11,17.13,17.1,17.11,741500.0,8.739,8.7492,8.7339,8.739,741500.0
2009-01-22 12:20:00,17.11,17.12,17.05,17.07,410000.0,8.739,8.7441,8.7084,8.7186,410000.0
2009-01-22 12:30:00,17.07,17.13,17.06,17.09,628700.0,8.7186,8.7492,8.7135,8.7288,628700.0
2009-01-22 12:40:00,17.08,17.16,17.06,17.13,858000.0,8.7237,8.7645,8.7135,8.7492,858000.0
2009-01-22 12:50:00,17.14,17.15,17.1,17.12,661400.0,8.7543,8.7594,8.7339,8.7441,661400.0
2009-01-22 13:00:00,17.12,17.13,17.09,17.09,733600.0,8.7441,8.7492,8.7288,8.7288,733600.0
2009-01-22 13:10:00,17.08,17.11,17.02,17.09,579400.0,8.7237,8.739,8.693,8.7288,579400.0
2009-01-22 13:20:00,17.1,17.13,17.07,17.11,628100.0,8.7339,8.7492,8.7186,8.739,628100.0
2009-01-22 13:30:00,17.11,17.12,17.06,17.12,572100.0,8.739,8.7441,8.7135,8.7441,572100.0
2009-01-22 13:40:00,17.12,17.17,17.07,17.16,1006500.0,8.7441,8.7696,8.7186,8.7645,1006500.0
2009-01-22 13:50:00,17.16,17.2,17.14,17.2,1324600.0,8.7645,8.785,8.7543,8.785,1324600.0
2009-01-22 14:00:00,17.2,17.27,17.14,17.22,1564200.0,8.785,8.8207,8.7543,8.7952,1564200.0
2009-01-22 14:10:00,17.23,17.3,17.21,17.3,1526900.0,8.8003,8.836,8.7901,8.836,1526900.0
2009-01-22 14:20:00,17.3,17.31,17.22,17.27,1239800.0,8.836,8.8412,8.7952,8.8207,1239800.0
2009-01-22 14:30:00,17.26,17.29,17.25,17.29,1127700.0,8.8156,8.8309,8.8105,8.8309,1127700.0
2009-01-22 14:40:00,17.29,17.31,17.21,17.21,861700.0,8.8309,8.8412,8.7901,8.7901,861700.0
2009-01-22 14:50:00,17.21,17.27,17.21,17.25,660100.0,8.7901,8.8207,8.7901,8.8105,660100.0
2009-01-22 15:00:00,17.25,17.25,17.07,17.09,1517500.0,8.8105,8.8105,8.7186,8.7288,1517500.0
2009-01-22 15:10:00,17.09,17.14,17.03,17.04,1171300.0,8.7288,8.7543,8.6981,8.7033,1171300.0
2009-01-22 15:20:00,17.05,17.1,17.03,17.1,885900.0,8.7084,8.7339,8.6981,8.7339,885900.0
2009-01-22 15:30:00,17.1,17.13,17.05,17.08,1439200.0,8.7339,8.7492,8.7084,8.7237,1439200.0
2009-01-22 15:40:00,17.08,17.24,17.08,17.22,2799100.0,8.7237,8.8054,8.7237,8.7952,2799100.0
2009-01-22 15:50:00,17.23,17.23,17.17,17.2,2741800.0,8.8003,8.8003,8.7696,8.785,2741800.0
2009-01-23 09:30:00,16.79,16.9,16.55,16.8,5765700.0,8.5756,8.6317,8.453,8.5807,5765700.0
2009-01-23 09:40:00,16.79,16.9,16.72,16.74,5688300.0,8.5756,8.6317,8.5398,8.55,5688300.0
2009-01-23 09:50:00,16.73,16.8,16.7,16.73,4088500.0,8.5449,8.5807,8.5296,8.5449,4088500.0
2009-01-23 10:00:00,16.73,16.81,16.72,16.8,2181100.0,8.5449,8.5858,8.5398,8.5807,2181100.0
2009-01-23 10:10:00,16.81,16.81,16.75,16.79,2639800.0,8.5858,8.5858,8.5551,8.5756,2639800.0
2009-01-23 10:20:00,16.79,16.94,16.76,16.86,4461000.0,8.5756,8.6522,8.5602,8.6113,4461000.0
2009-01-23 10:30:00,16.85,16.87,16.78,16.8,1296700.0,8.6062,8.6164,8.5705,8.5807,1296700.0
2009-01-23 10:40:00,16.8,16.85,16.78,16.85,2455100.0,8.5807,8.6062,8.5705,8.6062,2455100.0
2009-01-23 10:50:00,16.85,16.87,16.82,16.84,2032300.0,8.6062,8.6164,8.5909,8.6011,2032300.0
2009-01-23 11:00:00,16.84,16.96,16.84,16.9,3361800.0,8.6011,8.6624,8.6011,8.6317,3361800.0
2009-01-23 11:10:00,16.9,16.97,16.89,16.94,4285500.0,8.6317,8.6675,8.6266,8.6522,4285500.0
2009-01-23 11:20:00,16.94,16.96,16.87,16.88,927400.0,8.6522,8.6624,8.6164,8.6215,927400.0
2009-01-23 11:30:00,16.88,16.92,16.87,16.91,990400.0,8.6215,8.642,8.6164,8.6369,990400.0
2009-01-23 11:40:00,16.91,16.97,16.77,16.8,1822800.0,8.6369,8.6675,8.5653,8.5807,1822800.0
2009-01-23 11:50:00,16.8,16.83,16.74,16.81,1704500.0,8.5807,8.596,8.55,8.5858,1704500.0
2009-01-23 12:00:00,16.8,16.88,16.79,16.85,897300.0,8.5807,8.6215,8.5756,8.6062,897300.0
2009-01-23 12:10:00,16.85,16.91,16.81,16.88,1103600.0,8.6062,8.6369,8.5858,8.6215,1103600.0
2009-01-23 12:20:00,16.88,16.97,16.87,16.9,1574000.0,8.6215,8.6675,8.6164,8.6317,1574000.0
2009-01-23 12:30:00,16.9,16.9,16.81,16.83,1121000.0,8.6317,8.6317,8.5858,8.596,1121000.0
2009-01-23 12:40:00,16.83,16.9,16.82,16.87,1448400.0,8.596,8.6317,8.5909,8.6164,1448400.0
2009-01-23 12:50:00,16.87,16.95,16.87,16.88,1107000.0,8.6164,8.6573,8.6164,8.6215,1107000.0
2009-01-23 13:00:00,16.88,16.97,16.85,16.91,2510700.0,8.6215,8.6675,8.6062,8.6369,2510700.0
2009-01-23 13:10:00,16.91,17.04,16.9,17.03,1479200.0,8.6369,8.7033,8.6317,8.6981,1479200.0
2009-01-23 13:20:00,17.02,17.03,16.92,16.93,1734800.0,8.693,8.6981,8.642,8.6471,1734800.0
2009-01-23 13:30:00,16.93,16.98,16.93,16.96,966500.0,8.6471,8.6726,8.6471,8.6624,966500.0
2009-01-23 13:40:00,16.96,17.02,16.93,17.0,2876200.0,8.6624,8.693,8.6471,8.6828,2876200.0
2009-01-23 13:50:00,16.99,17.12,16.99,17.09,3512400.0,8.6777,8.7441,8.6777,8.7288,3512400.0
2009-01-23 14:00:00,17.09,17.11,17.08,17.11,3741500.0,8.7288,8.739,8.7237,8.739,3741500.0
2009-01-23 14:10:00,17.11,17.11,17.06,17.08,1270000.0,8.739,8.739,8.7135,8.7237,1270000.0
2009-01-23 14:20:00,17.09,17.15,17.06,17.13,3039900.0,8.7288,8.7594,8.7135,8.7492,3039900.0
2009-01-23 14:30:00,17.13,17.14,17.06,17.09,2448900.0,8.7492,8.7543,8.7135,8.7288,2448900.0
2009-01-23 14:40:00,17.09,17.2,17.05,17.15,3018200.0,8.7288,8.785,8.7084,8.7594,3018200.0
2009-01-23 14:50:00,17.16,17.16,17.05,17.13,2943500.0,8.7645,8.7645,8.7084,8.7492,2943500.0
2009-01-23 15:00:00,17.14,17.21,17.1,17.19,1501500.0,8.7543,8.7901,8.7339,8.7799,1501500.0
2009-01-23 15:10:00,17.19,17.28,17.19,17.28,2548200.0,8.7799,8.8258,8.7799,8.8258,2548200.0
2009-01-23 15:20:00,17.27,17.45,17.27,17.4,3276200.0,8.8207,8.9127,8.8207,8.8871,3276200.0
2009-01-23 15:30:00,17.4,17.42,17.27,17.29,3019900.0,8.8871,8.8973,8.8207,8.8309,3019900.0
2009-01-23 15:40:00,17.3,17.47,17.27,17.47,3650100.0,8.836,8.9229,8.8207,8.9229,3650100.0
2009-01-23 15:50:00,17.46,17.52,17.39,17.48,5291600.0,8.9178,8.9484,8.882,8.928,5291600.0
2009-01-26 09:30:00,16.47,16.53,16.04,16.24,13577100.0,8.4121,8.4428,8.1925,8.2946,13577100.0
2009-01-26 09:40:00,16.24,16.37,16.14,16.14,9326400.0,8.2946,8.361,8.2436,8.2436,9326400.0
2009-01-26 09:50:00,16.14,16.4,16.0,16.21,12121400.0,8.2436,8.3764,8.1721,8.2793,12121400.0
2009-01-26 10:00:00,16.22,16.4,16.0,16.05,6592100.0,8.2844,8.3764,8.1721,8.1976,6592100.0
2009-01-26 10:10:00,16.05,16.06,15.89,15.95,8521400.0,8.1976,8.2027,8.1159,8.1465,8521400.0
2009-01-26 10:20:00,15.95,16.04,15.83,15.86,7750600.0,8.1465,8.1925,8.0852,8.1006,7750600.0
2009-01-26 10:30:00,15.87,16.0,15.8,15.86,8578300.0,8.1057,8.1721,8.0699,8.1006,8578300.0
2009-01-26 10:40:00,15.86,15.95,15.81,15.94,4108400.0,8.1006,8.1465,8.075,8.1414,4108400.0
2009-01-26 10:50:00,15.94,16.01,15.86,15.97,4565400.0,8.1414,8.1772,8.1006,8.1567,4565400.0
2009-01-26 11:00:00,15.98,16.03,15.82,15.86,3598900.0,8.1619,8.1874,8.0801,8.1006,3598900.0
2009-01-26 11:10:00,15.86,15.97,15.85,15.92,2943700.0,8.1006,8.1567,8.0955,8.1312,2943700.0
2009-01-26 11:20:00,15.93,16.0,15.9,15.99,2524500.0,8.1363,8.1721,8.121,8.167,2524500.0
2009-01-26 11:30:00,15.98,16.02,15.94,15.99,3662200.0,8.1619,8.1823,8.1414,8.167,3662200.0
2009-01-26 11:40:00,15.98,16.01,15.86,15.86,2368900.0,8.1619,8.1772,8.1006,8.1006,2368900.0
2009-01-26 11:50:00,15.86,15.93,15.85,15.9,2636700.0,8.1006,8.1363,8.0955,8.121,2636700.0
2009-01-26 12:00:00,15.91,15.95,15.81,15.84,2093100.0,8.1261,8.1465,8.075,8.0903,2093100.0
2009-01-26 12:10:00,15.84,15.85,15.75,15.75,2733800.0,8.0903,8.0955,8.0444,8.0444,2733800.0
2009-01-26 12:20:00,15.75,15.88,15.74,15.77,2639500.0,8.0444,8.1108,8.0393,8.0546,2639500.0
2009-01-26 12:30:00,15.77,15.85,15.71,15.76,2374300.0,8.0546,8.0955,8.0239,8.0495,2374300.0
2009-01-26 12:40:00,15.75,15.8,15.74,15.75,2049900.0,8.0444,8.0699,8.0393,8.0444,2049900.0
2009-01-26 12:50:00,15.76,15.83,15.72,15.82,2858300.0,8.0495,8.0852,8.0291,8.0801,2858300.0
2009-01-26 13:00:00,15.82,15.85,15.76,15.83,3044100.0,8.0801,8.0955,8.0495,8.0852,3044100.0
2009-01-26 13:10:00,15.83,15.88,15.75,15.81,2707500.0,8.0852,8.1108,8.0444,8.075,2707500.0
2009-01-26 13:20:00,15.8,15.84,15.77,15.81,1584500.0,8.0699,8.0903,8.0546,8.075,1584500.0
2009-01-26 13:30:00,15.81,15.82,15.76,15.79,3579500.0,8.075,8.0801,8.0495,8.0648,3579500.0
2009-01-26 13:40:00,15.79,15.81,15.72,15.73,2920500.0,8.0648,8.075,8.0291,8.0342,2920500.0
2009-01-26 13:50:00,15.73,15.76,15.66,15.69,2754800.0,8.0342,8.0495,7.9984,8.0137,2754800.0
2009-01-26 14:00:00,15.69,15.69,15.48,15.64,3258600.0,8.0137,8.0137,7.9065,7.9882,3258600.0
2009-01-26 14:10:00,15.63,15.67,15.5,15.58,3588500.0,7.9831,8.0035,7.9167,7.9576,3588500.0
2009-01-26 14:20:00,15.58,15.6,15.5,15.51,2445200.0,7.9576,7.9678,7.9167,7.9218,2445200.0
2009-01-26 14:30:00,15.51,16.45,15.47,15.52,3892000.0,7.9218,8.4019,7.9014,7.9269,3892000.0
2009-01-26 14:40:00,15.52,15.52,15.29,15.41,3724200.0,7.9269,7.9269,7.8094,7.8707,3724200.0
2009-01-26 14:50:00,15.42,15.45,15.33,15.34,2236700.0,7.8758,7.8912,7.8299,7.835,2236700.0
2009-01-26 15:00:00,15.34,15.54,15.34,15.52,3894300.0,7.835,7.9371,7.835,7.9269,3894300.0
2009-01-26 15:10:00,15.52,15.69,15.51,15.68,5008200.0,7.9269,8.0137,7.9218,8.0086,5008200.0
2009-01-26 15:20:00,15.68,15.77,15.6,15.76,6228000.0,8.0086,8.0546,7.9678,8.0495,6228000.0
2009-01-26 15:30:00,15.77,15.78,15.63,15.65,5534600.0,8.0546,8.0597,7.9831,7.9933,5534600.0
2009-01-26 15:40:00,15.66,15.83,15.65,15.81,6289500.0,7.9984,8.0852,7.9933,8.075,6289500.0
2009-01-26 15:50:00,15.81,15.85,15.59,15.66,7803200.0,8.075,8.0955,7.9627,7.9984,7803200.0
2009-01-27 09:30:00,15.61,15.92,15.55,15.87,7067300.0,7.9729,8.1312,7.9422,8.1057,7067300.0
2009-01-27 09:40:00,15.87,16.0,15.8,15.88,6248000.0,8.1057,8.1721,8.0699,8.1108,6248000.0
2009-01-27 09:50:00,15.89,15.94,15.82,15.89,3663000.0,8.1159,8.1414,8.0801,8.1159,3663000.0
2009-01-27 10:00:00,15.89,15.92,15.72,15.73,4080200.0,8.1159,8.1312,8.0291,8.0342,4080200.0
2009-01-27 10:10:00,15.73,15.77,15.62,15.62,3687000.0,8.0342,8.0546,7.978,7.978,3687000.0
2009-01-27 10:20:00,15.62,15.83,15.62,15.79,3943800.0,7.978,8.0852,7.978,8.0648,3943800.0
2009-01-27 10:30:00,15.79,15.84,15.77,15.79,4097600.0,8.0648,8.0903,8.0546,8.0648,4097600.0
2009-01-27 10:40:00,15.79,15.8,15.71,15.77,1640900.0,8.0648,8.0699,8.0239,8.0546,1640900.0
2009-01-27 10:50:00,15.77,15.93,15.76,15.92,3772400.0,8.0546,8.1363,8.0495,8.1312,3772400.0
2009-01-27 11:00:00,15.92,15.93,15.85,15.92,1928000.0,8.1312,8.1363,8.0955,8.1312,1928000.0
2009-01-27 11:10:00,15.91,15.95,15.88,15.9,2628300.0,8.1261,8.1465,8.1108,8.121,2628300.0
2009-01-27 11:20:00,15.9,15.98,15.89,15.98,2572100.0,8.121,8.1619,8.1159,8.1619,2572100.0
2009-01-27 11:30:00,15.97,16.01,15.92,15.94,3293600.0,8.1567,8.1772,8.1312,8.1414,3293600.0
2009-01-27 11:40:00,15.97,16.0,15.94,15.98,3640400.0,8.1567,8.1721,8.1414,8.1619,3640400.0
2009-01-27 11:50:00,15.98,16.0,15.96,15.98,1076300.0,8.1619,8.1721,8.1516,8.1619,1076300.0
2009-01-27 12:00:00,15.98,16.0,15.89,15.98,1455500.0,8.1619,8.1721,8.1159,8.1619,1455500.0
2009-01-27 12:10:00,15.98,16.02,15.96,15.99,2522100.0,8.1619,8.1823,8.1516,8.167,2522100.0
2009-01-27 12:20:00,15.99,16.01,15.91,15.98,2151600.0,8.167,8.1772,8.1261,8.1619,2151600.0
2009-01-27 12:30:00,15.98,16.02,15.97,15.98,2023500.0,8.1619,8.1823,8.1567,8.1619,2023500.0
2009-01-27 12:40:00,15.99,16.02,15.93,15.97,1409200.0,8.167,8.1823,8.1363,8.1567,1409200.0
2009-01-27 12:50:00,15.97,16.0,15.92,15.95,1457000.0,8.1567,8.1721,8.1312,8.1465,1457000.0
2009-01-27 13:00:00,15.95,15.96,15.89,15.91,1814500.0,8.1465,8.1516,8.1159,8.1261,1814500.0
2009-01-27 13:10:00,15.91,15.99,15.89,15.97,1999600.0,8.1261,8.167,8.1159,8.1567,1999600.0
2009-01-27 13:20:00,15.97,16.0,15.96,15.96,1990200.0,8.1567,8.1721,8.1516,8.1516,1990200.0
2009-01-27 13:30:00,15.96,15.98,15.9,15.91,1558800.0,8.1516,8.1619,8.121,8.1261,1558800.0
2009-01-27 13:40:00,15.91,15.99,15.89,15.9,1757300.0,8.1261,8.167,8.1159,8.121,1757300.0
2009-01-27 13:50:00,15.9,16.0,15.82,15.82,1575500.0,8.121,8.1721,8.0801,8.0801,1575500.0
2009-01-27 14:00:00,15.82,15.83,15.68,15.68,2040000.0,8.0801,8.0852,8.0086,8.0086,2040000.0
2009-01-27 14:10:00,15.69,15.75,15.65,15.7,2580300.0,8.0137,8.0444,7.9933,8.0188,2580300.0
2009-01-27 14:20:00,15.69,15.71,15.63,15.67,1734100.0,8.0137,8.0239,7.9831,8.0035,1734100.0
2009-01-27 14:30:00,15.66,15.75,15.65,15.73,2700700.0,7.9984,8.0444,7.9933,8.0342,2700700.0
2009-01-27 14:40:00,15.73,15.8,15.67,15.79,2012900.0,8.0342,8.0699,8.0035,8.0648,2012900.0
2009-01-27 14:50:00,15.79,15.85,15.79,15.84,1697200.0,8.0648,8.0955,8.0648,8.0903,1697200.0
2009-01-27 15:00:00,15.84,15.87,15.8,15.84,2399800.0,8.0903,8.1057,8.0699,8.0903,2399800.0
2009-01-27 15:10:00,15.84,15.86,15.78,15.78,1655600.0,8.0903,8.1006,8.0597,8.0597,1655600.0
2009-01-27 15:20:00,15.78,15.88,15.78,15.84,2806400.0,8.0597,8.1108,8.0597,8.0903,2806400.0
2009-01-27 15:30:00,15.84,15.89,15.8,15.83,3817600.0,8.0903,8.1159,8.0699,8.0852,3817600.0
2009-01-27 15:40:00,15.83,15.86,15.8,15.8,1540900.0,8.0852,8.1006,8.0699,8.0699,1540900.0
2009-01-27 15:50:00,15.8,15.88,15.79,15.82,4956700.0,8.0699,8.1108,8.0648,8.0801,4956700.0
2009-01-28 09:30:00,15.95,16.0,15.75,15.82,2457800.0,8.1465,8.1721,8.0444,8.0801,2457800.0
2009-01-28 09:40:00,15.83,15.9,15.71,15.75,2625800.0,8.0852,8.121,8.0239,8.0444,2625800.0
2009-01-28 09:50:00,15.75,15.78,15.6,15.62,2305100.0,8.0444,8.0597,7.9678,7.978,2305100.0
2009-01-28 10:00:00,15.63,15.68,15.53,15.62,2746100.0,7.9831,8.0086,7.932,7.978,2746100.0
2009-01-28 10:10:00,15.63,15.66,15.52,15.54,2242900.0,7.9831,7.9984,7.9269,7.9371,2242900.0
2009-01-28 10:20:00,15.54,15.55,15.44,15.47,2125100.0,7.9371,7.9422,7.886,7.9014,2125100.0
2009-01-28 10:30:00,15.47,15.5,15.4,15.44,2990400.0,7.9014,7.9167,7.8656,7.886,2990400.0
2009-01-28 10:40:00,15.45,15.47,15.42,15.44,1764700.0,7.8912,7.9014,7.8758,7.886,1764700.0
2009-01-28 10:50:00,15.43,15.44,15.16,15.19,3595800.0,7.8809,7.886,7.743,7.7584,3595800.0
2009-01-28 11:00:00,15.19,15.2,15.05,15.08,5318400.0,7.7584,7.7635,7.6869,7.7022,5318400.0
2009-01-28 11:10:00,15.08,15.21,15.04,15.21,4343400.0,7.7022,7.7686,7.6817,7.7686,4343400.0
2009-01-28 11:20:00,15.21,15.3,15.16,15.2,2443900.0,7.7686,7.8145,7.743,7.7635,2443900.0
2009-01-28 11:30:00,15.21,15.23,15.1,15.13,2978400.0,7.7686,7.7788,7.7124,7.7277,2978400.0
2009-01-28 11:40:00,15.12,15.15,15.1,15.13,1439100.0,7.7226,7.7379,7.7124,7.7277,1439100.0
2009-01-28 11:50:00,15.14,15.15,15.02,15.03,2409000.0,7.7328,7.7379,7.6715,7.6766,2409000.0
2009-01-28 12:00:00,15.03,15.11,15.01,15.1,3677200.0,7.6766,7.7175,7.6664,7.7124,3677200.0
2009-01-28 12:10:00,15.1,15.16,15.09,15.15,2234900.0,7.7124,7.743,7.7073,7.7379,2234900.0
2009-01-28 12:20:00,15.15,15.18,15.12,15.14,1939100.0,7.7379,7.7532,7.7226,7.7328,1939100.0
2009-01-28 12:30:00,15.15,15.17,15.13,15.15,2641100.0,7.7379,7.7481,7.7277,7.7379,2641100.0
2009-01-28 12:40:00,15.15,15.17,15.14,15.15,2281500.0,7.7379,7.7481,7.7328,7.7379,2281500.0
2009-01-28 12:50:00,15.15,15.18,15.13,15.17,3170900.0,7.7379,7.7532,7.7277,7.7481,3170900.0
2009-01-28 13:00:00,15.18,15.25,15.16,15.23,4753500.0,7.7532,7.789,7.743,7.7788,4753500.0
2009-01-28 13:10:00,15.22,15.26,15.17,15.18,3317900.0,7.7737,7.7941,7.7481,7.7532,3317900.0
2009-01-28 13:20:00,15.18,15.19,15.1,15.15,2260000.0,7.7532,7.7584,7.7124,7.7379,2260000.0
2009-01-28 13:30:00,15.15,15.18,15.13,15.16,991500.0,7.7379,7.7532,7.7277,7.743,991500.0
2009-01-28 13:40:00,15.15,15.16,15.11,15.11,2411300.0,7.7379,7.743,7.7175,7.7175,2411300.0
2009-01-28 13:50:00,15.11,15.13,15.06,15.09,1489700.0,7.7175,7.7277,7.692,7.7073,1489700.0
2009-01-28 14:00:00,15.08,15.15,15.07,15.14,1142700.0,7.7022,7.7379,7.6971,7.7328,1142700.0
2009-01-28 14:10:00,15.14,15.18,15.12,15.16,1513800.0,7.7328,7.7532,7.7226,7.743,1513800.0
2009-01-28 14:20:00,15.16,15.22,15.13,15.19,2581800.0,7.743,7.7737,7.7277,7.7584,2581800.0
2009-01-28 14:30:00,15.19,15.2,15.15,15.19,1713200.0,7.7584,7.7635,7.7379,7.7584,1713200.0
2009-01-28 14:40:00,15.19,15.2,15.13,15.18,1582900.0,7.7584,7.7635,7.7277,7.7532,1582900.0
2009-01-28 14:50:00,15.17,15.2,15.14,15.2,1856700.0,7.7481,7.7635,7.7328,7.7635,1856700.0
2009-01-28 15:00:00,15.2,15.2,15.13,15.15,2105200.0,7.7635,7.7635,7.7277,7.7379,2105200.0
2009-01-28 15:10:00,15.15,15.2,15.14,15.19,2404800.0,7.7379,7.7635,7.7328,7.7584,2404800.0
2009-01-28 15:20:00,15.19,15.2,15.14,15.16,1726500.0,7.7584,7.7635,7.7328,7.743,1726500.0
2009-01-28 15:30:00,15.16,15.3,15.16,15.26,3946100.0,7.743,7.8145,7.743,7.7941,3946100.0
2009-01-28 15:40:00,15.27,15.44,15.26,15.44,4813200.0,7.7992,7.886,7.7941,7.886,4813200.0
2009-01-28 15:50:00,15.44,15.47,15.34,15.43,5591200.0,7.886,7.9014,7.835,7.8809,5591200.0
2009-01-29 09:30:00,15.27,15.48,15.19,15.4,2861300.0,7.7992,7.9065,7.7584,7.8656,2861300.0
2009-01-29 09:40:00,15.4,15.42,15.31,15.33,2407400.0,7.8656,7.8758,7.8196,7.8299,2407400.0
2009-01-29 09:50:00,15.33,15.36,15.27,15.32,1478600.0,7.8299,7.8452,7.7992,7.8248,1478600.0
2009-01-29 10:00:00,15.32,15.43,15.26,15.36,2904900.0,7.8248,7.8809,7.7941,7.8452,2904900.0
2009-01-29 10:10:00,15.36,15.42,15.32,15.37,1483600.0,7.8452,7.8758,7.8248,7.8503,1483600.0
2009-01-29 10:20:00,15.36,15.37,15.26,15.28,2438800.0,7.8452,7.8503,7.7941,7.8043,2438800.0
2009-01-29 10:30:00,15.28,15.35,15.23,15.29,2139900.0,7.8043,7.8401,7.7788,7.8094,2139900.0
2009-01-29 10:40:00,15.28,15.29,15.23,15.29,2201000.0,7.8043,7.8094,7.7788,7.8094,2201000.0
2009-01-29 10:50:00,15.29,15.38,15.25,15.3,1452100.0,7.8094,7.8554,7.789,7.8145,1452100.0
2009-01-29 11:00:00,15.3,15.33,15.26,15.3,1185600.0,7.8145,7.8299,7.7941,7.8145,1185600.0
2009-01-29 11:10:00,15.3,15.31,15.25,15.26,766900.0,7.8145,7.8196,7.789,7.7941,766900.0
2009-01-29 11:20:00,15.27,15.28,15.25,15.27,799300.0,7.7992,7.8043,7.789,7.7992,799300.0
2009-01-29 11:30:00,15.28,15.29,15.25,15.27,1373200.0,7.8043,7.8094,7.789,7.7992,1373200.0
2009-01-29 11:40:00,15.27,15.3,15.25,15.25,1345800.0,7.7992,7.8145,7.789,7.789,1345800.0
2009-01-29 11:50:00,15.25,15.26,15.24,15.24,973100.0,7.789,7.7941,7.7839,7.7839,973100.0
2009-01-29 12:00:00,15.25,15.25,15.21,15.24,1390300.0,7.789,7.789,7.7686,7.7839,1390300.0
2009-01-29 12:10:00,15.24,15.25,15.17,15.18,761000.0,7.7839,7.789,7.7481,7.7532,761000.0
2009-01-29 12:20:00,15.18,15.22,15.18,15.2,1447000.0,7.7532,7.7737,7.7532,7.7635,1447000.0
2009-01-29 12:30:00,15.21,15.21,15.16,15.18,723100.0,7.7686,7.7686,7.743,7.7532,723100.0
2009-01-29 12:40:00,15.18,15.2,15.15,15.17,997400.0,7.7532,7.7635,7.7379,7.7481,997400.0
2009-01-29 12:50:00,15.17,15.18,15.12,15.13,1958200.0,7.7481,7.7532,7.7226,7.7277,1958200.0
2009-01-29 13:00:00,15.14,15.14,15.1,15.11,874000.0,7.7328,7.7328,7.7124,7.7175,874000.0
2009-01-29 13:10:00,15.1,15.15,15.08,15.12,932500.0,7.7124,7.7379,7.7022,7.7226,932500.0
2009-01-29 13:20:00,15.11,15.14,15.07,15.12,988000.0,7.7175,7.7328,7.6971,7.7226,988000.0
2009-01-29 13:30:00,15.13,15.13,15.05,15.07,1242400.0,7.7277,7.7277,7.6869,7.6971,1242400.0
2009-01-29 13:40:00,15.07,15.1,15.05,15.05,856000.0,7.6971,7.7124,7.6869,7.6869,856000.0
2009-01-29 13:50:00,15.05,15.07,15.02,15.05,1884900.0,7.6869,7.6971,7.6715,7.6869,1884900.0
2009-01-29 14:00:00,15.04,15.06,15.03,15.04,1015500.0,7.6817,7.692,7.6766,7.6817,1015500.0
2009-01-29 14:10:00,15.04,15.08,15.02,15.08,1360700.0,7.6817,7.7022,7.6715,7.7022,1360700.0
2009-01-29 14:20:00,15.08,15.09,15.03,15.09,912700.0,7.7022,7.7073,7.6766,7.7073,912700.0
2009-01-29 14:30:00,15.09,15.11,15.06,15.1,1367600.0,7.7073,7.7175,7.692,7.7124,1367600.0
2009-01-29 14:40:00,15.1,15.17,15.1,15.14,2322000.0,7.7124,7.7481,7.7124,7.7328,2322000.0
2009-01-29 14:50:00,15.14,15.14,15.09,15.11,910700.0,7.7328,7.7328,7.7073,7.7175,910700.0
2009-01-29 15:00:00,15.1,15.16,15.1,15.12,1355900.0,7.7124,7.743,7.7124,7.7226,1355900.0
2009-01-29 15:10:00,15.12,15.17,15.11,15.16,1628800.0,7.7226,7.7481,7.7175,7.743,1628800.0
2009-01-29 15:20:00,15.17,15.22,15.16,15.21,2268900.0,7.7481,7.7737,7.743,7.7686,2268900.0
2009-01-29 15:30:00,15.21,15.22,15.1,15.1,3643700.0,7.7686,7.7737,7.7124,7.7124,3643700.0
2009-01-29 15:40:00,15.1,15.17,15.09,15.13,2492300.0,7.7124,7.7481,7.7073,7.7277,2492300.0
2009-01-29 15:50:00,15.13,15.14,15.1,15.1,3453300.0,7.7277,7.7328,7.7124,7.7124,3453300.0
2009-01-30 09:30:00,15.09,15.12,15.02,15.04,3280900.0,7.7073,7.7226,7.6715,7.6817,3280900.0
2009-01-30 09:40:00,15.04,15.04,14.85,14.9,4469700.0,7.6817,7.6817,7.5847,7.6102,4469700.0
2009-01-30 09:50:00,14.9,14.92,14.79,14.82,1525500.0,7.6102,7.6205,7.5541,7.5694,1525500.0
2009-01-30 10:00:00,14.82,14.83,14.76,14.8,1979600.0,7.5694,7.5745,7.5387,7.5592,1979600.0
2009-01-30 10:10:00,14.81,14.87,14.76,14.83,2495100.0,7.5643,7.5949,7.5387,7.5745,2495100.0
2009-01-30 10:20:00,14.83,14.84,14.76,14.76,1140300.0,7.5745,7.5796,7.5387,7.5387,1140300.0
2009-01-30 10:30:00,14.77,14.77,14.67,14.67,1481100.0,7.5438,7.5438,7.4928,7.4928,1481100.0
2009-01-30 10:40:00,14.68,14.73,14.67,14.68,1094500.0,7.4979,7.5234,7.4928,7.4979,1094500.0
2009-01-30 10:50:00,14.67,14.72,14.59,14.71,2273600.0,7.4928,7.5183,7.4519,7.5132,2273600.0
2009-01-30 11:00:00,14.71,14.8,14.71,14.73,1751500.0,7.5132,7.5592,7.5132,7.5234,1751500.0
2009-01-30 11:10:00,14.74,14.78,14.7,14.71,1687800.0,7.5285,7.5489,7.5081,7.5132,1687800.0
2009-01-30 11:20:00,14.71,14.72,14.62,14.65,1370800.0,7.5132,7.5183,7.4672,7.4825,1370800.0
2009-01-30 11:30:00,14.65,14.83,14.58,14.63,1160400.0,7.4825,7.5745,7.4468,7.4723,1160400.0
2009-01-30 11:40:00,14.62,14.65,14.61,14.62,633700.0,7.4672,7.4825,7.4621,7.4672,633700.0
2009-01-30 11:50:00,14.63,14.64,14.61,14.63,682900.0,7.4723,7.4774,7.4621,7.4723,682900.0
2009-01-30 12:00:00,14.63,14.67,14.61,14.66,1242600.0,7.4723,7.4928,7.4621,7.4877,1242600.0
2009-01-30 12:10:00,14.66,14.75,14.64,14.69,1356500.0,7.4877,7.5336,7.4774,7.503,1356500.0
2009-01-30 12:20:00,14.7,14.76,14.69,14.74,1660000.0,7.5081,7.5387,7.503,7.5285,1660000.0
2009-01-30 12:30:00,14.74,14.79,14.74,14.77,826500.0,7.5285,7.5541,7.5285,7.5438,826500.0
2009-01-30 12:40:00,14.77,14.81,14.73,14.79,1133900.0,7.5438,7.5643,7.5234,7.5541,1133900.0
2009-01-30 12:50:00,14.8,14.8,14.73,14.76,1174800.0,7.5592,7.5592,7.5234,7.5387,1174800.0
2009-01-30 13:00:00,14.76,14.86,14.74,14.84,1277100.0,7.5387,7.5898,7.5285,7.5796,1277100.0
2009-01-30 13:10:00,14.84,14.85,14.79,14.8,337000.0,7.5796,7.5847,7.5541,7.5592,337000.0
2009-01-30 13:20:00,14.8,14.8,14.65,14.66,1016100.0,7.5592,7.5592,7.4825,7.4877,1016100.0
2009-01-30 13:30:00,14.67,14.77,14.62,14.65,1387100.0,7.4928,7.5438,7.4672,7.4825,1387100.0
2009-01-30 13:40:00,14.65,14.65,14.6,14.61,823600.0,7.4825,7.4825,7.457,7.4621,823600.0
2009-01-30 13:50:00,14.61,14.66,14.6,14.65,725700.0,7.4621,7.4877,7.457,7.4825,725700.0
2009-01-30 14:00:00,14.64,14.7,14.64,14.69,1139600.0,7.4774,7.5081,7.4774,7.503,1139600.0
2009-01-30 14:10:00,14.69,14.7,14.65,14.65,676800.0,7.503,7.5081,7.4825,7.4825,676800.0
2009-01-30 14:20:00,14.66,14.68,14.63,14.68,1221700.0,7.4877,7.4979,7.4723,7.4979,1221700.0
2009-01-30 14:30:00,14.68,14.74,14.64,14.65,1058900.0,7.4979,7.5285,7.4774,7.4825,1058900.0
2009-01-30 14:40:00,14.65,14.67,14.64,14.67,883200.0,7.4825,7.4928,7.4774,7.4928,883200.0
2009-01-30 14:50:00,14.66,14.68,14.6,14.65,1531500.0,7.4877,7.4979,7.457,7.4825,1531500.0
2009-01-30 15:00:00,14.66,14.71,14.65,14.67,1641200.0,7.4877,7.5132,7.4825,7.4928,1641200.0
2009-01-30 15:10:00,14.68,14.76,14.65,14.67,1584200.0,7.4979,7.5387,7.4825,7.4928,1584200.0
2009-01-30 15:20:00,14.66,14.67,14.55,14.55,2049600.0,7.4877,7.4928,7.4315,7.4315,2049600.0
2009-01-30 15:30:00,14.56,14.6,14.51,14.59,1923700.0,7.4366,7.457,7.411,7.4519,1923700.0
2009-01-30 15:40:00,14.58,14.66,14.57,14.6,2618600.0,7.4468,7.4877,7.4417,7.457,2618600.0
2009-01-30 15:50:00,14.6,14.62,14.5,14.57,4697500.0,7.457,7.4672,7.4059,7.4417,4697500.0
2009-02-02 09:30:00,14.63,14.95,14.52,14.92,5308300.0,7.4723,7.6358,7.4162,7.6205,5308300.0
2009-02-02 09:40:00,14.92,14.94,14.71,14.75,2423800.0,7.6205,7.6307,7.5132,7.5336,2423800.0
2009-02-02 09:50:00,14.76,14.85,14.73,14.75,1780200.0,7.5387,7.5847,7.5234,7.5336,1780200.0
2009-02-02 10:00:00,14.75,14.91,14.75,14.87,2083400.0,7.5336,7.6153,7.5336,7.5949,2083400.0
2009-02-02 10:10:00,14.88,14.91,14.77,14.83,3118300.0,7.6,7.6153,7.5438,7.5745,3118300.0
2009-02-02 10:20:00,14.83,14.93,14.82,14.89,2871200.0,7.5745,7.6256,7.5694,7.6051,2871200.0
2009-02-02 10:30:00,14.89,14.93,14.86,14.93,2313900.0,7.6051,7.6256,7.5898,7.6256,2313900.0
2009-02-02 10:40:00,14.93,14.94,14.87,14.9,1182900.0,7.6256,7.6307,7.5949,7.6102,1182900.0
2009-02-02 10:50:00,14.9,14.97,14.88,14.94,1960400.0,7.6102,7.646,7.6,7.6307,1960400.0
2009-02-02 11:00:00,14.93,14.95,14.86,14.9,945200.0,7.6256,7.6358,7.5898,7.6102,945200.0
2009-02-02 11:10:00,14.9,14.92,14.88,14.91,1584300.0,7.6102,7.6205,7.6,7.6153,1584300.0
2009-02-02 11:20:00,14.9,14.92,14.87,14.92,1386900.0,7.6102,7.6205,7.5949,7.6205,1386900.0
2009-02-02 11:30:00,14.91,14.97,14.9,14.95,1413400.0,7.6153,7.646,7.6102,7.6358,1413400.0
2009-02-02 11:40:00,14.96,15.05,14.94,15.02,2174300.0,7.6409,7.6869,7.6307,7.6715,2174300.0
2009-02-02 11:50:00,15.03,15.13,14.91,15.12,2412600.0,7.6766,7.7277,7.6153,7.7226,2412600.0
2009-02-02 12:00:00,15.12,15.16,15.05,15.06,2533200.0,7.7226,7.743,7.6869,7.692,2533200.0
2009-02-02 12:10:00,15.06,15.08,15.05,15.06,1041100.0,7.692,7.7022,7.6869,7.692,1041100.0
2009-02-02 12:20:00,15.06,15.09,15.05,15.07,795700.0,7.692,7.7073,7.6869,7.6971,795700.0
2009-02-02 12:30:00,15.07,15.09,14.99,15.05,2088300.0,7.6971,7.7073,7.6562,7.6869,2088300.0
2009-02-02 12:40:00,15.04,15.14,15.04,15.08,1516700.0,7.6817,7.7328,7.6817,7.7022,1516700.0
2009-02-02 12:50:00,15.09,15.12,15.07,15.08,961200.0,7.7073,7.7226,7.6971,7.7022,961200.0
2009-02-02 13:00:00,15.09,15.09,15.04,15.06,977500.0,7.7073,7.7073,7.6817,7.692,977500.0
2009-02-02 13:10:00,15.05,15.06,14.97,15.04,1352700.0,7.6869,7.692,7.646,7.6817,1352700.0
2009-02-02 13:20:00,15.04,15.04,14.96,15.03,1249200.0,7.6817,7.6817,7.6409,7.6766,1249200.0
2009-02-02 13:30:00,15.02,15.03,14.97,14.99,1382300.0,7.6715,7.6766,7.646,7.6562,1382300.0
2009-02-02 13:40:00,14.99,15.03,14.98,15.0,1320600.0,7.6562,7.6766,7.6511,7.6613,1320600.0
2009-02-02 13:50:00,15.0,15.01,14.96,14.98,1622000.0,7.6613,7.6664,7.6409,7.6511,1622000.0
2009-02-02 14:00:00,14.98,14.99,14.94,14.96,1025100.0,7.6511,7.6562,7.6307,7.6409,1025100.0
2009-02-02 14:10:00,14.97,15.0,14.95,14.97,1170500.0,7.646,7.6613,7.6358,7.646,1170500.0
2009-02-02 14:20:00,14.97,14.99,14.9,14.95,1284600.0,7.646,7.6562,7.6102,7.6358,1284600.0
2009-02-02 14:30:00,14.95,14.96,14.91,14.96,660800.0,7.6358,7.6409,7.6153,7.6409,660800.0
2009-02-02 14:40:00,14.96,14.97,14.89,14.91,777400.0,7.6409,7.646,7.6051,7.6153,777400.0
2009-02-02 14:50:00,14.91,14.91,14.85,14.86,1292000.0,7.6153,7.6153,7.5847,7.5898,1292000.0
2009-02-02 15:00:00,14.86,14.97,14.85,14.94,1529600.0,7.5898,7.646,7.5847,7.6307,1529600.0
2009-02-02 15:10:00,14.95,14.97,14.91,14.94,943500.0,7.6358,7.646,7.6153,7.6307,943500.0
2009-02-02 15:20:00,14.94,14.95,14.92,14.95,784400.0,7.6307,7.6358,7.6205,7.6358,784400.0
2009-02-02 15:30:00,14.95,15.03,14.94,14.99,1569100.0,7.6358,7.6766,7.6307,7.6562,1569100.0
2009-02-02 15:40:00,14.99,15.01,14.95,14.95,1288200.0,7.6562,7.6664,7.6358,7.6358,1288200.0
2009-02-02 15:50:00,14.95,14.98,14.82,14.9,2456000.0,7.6358,7.6511,7.5694,7.6102,2456000.0
2009-02-03 09:30:00,14.4,15.07,14.4,15.03,3105900.0,7.3549,7.6971,7.3549,7.6766,3105900.0
2009-02-03 09:40:00,15.03,15.06,14.99,14.99,2488200.0,7.6766,7.692,7.6562,7.6562,2488200.0
2009-02-03 09:50:00,15.0,15.01,14.95,15.01,2437700.0,7.6613,7.6664,7.6358,7.6664,2437700.0
2009-02-03 10:00:00,15.01,15.08,14.95,15.03,1917100.0,7.6664,7.7022,7.6358,7.6766,1917100.0
2009-02-03 10:10:00,15.02,15.06,15.0,15.0,1462900.0,7.6715,7.692,7.6613,7.6613,1462900.0
2009-02-03 10:20:00,15.0,15.04,14.95,14.99,2061900.0,7.6613,7.6817,7.6358,7.6562,2061900.0
2009-02-03 10:30:00,14.99,15.02,14.97,14.98,1734800.0,7.6562,7.6715,7.646,7.6511,1734800.0
2009-02-03 10:40:00,14.98,15.05,14.97,15.03,1065100.0,7.6511,7.6869,7.646,7.6766,1065100.0
2009-02-03 10:50:00,15.04,15.06,15.02,15.05,962100.0,7.6817,7.692,7.6715,7.6869,962100.0
2009-02-03 11:00:00,15.05,15.09,15.03,15.04,1319900.0,7.6869,7.7073,7.6766,7.6817,1319900.0
2009-02-03 11:10:00,15.04,15.07,15.02,15.07,856100.0,7.6817,7.6971,7.6715,7.6971,856100.0
2009-02-03 11:20:00,15.06,15.1,15.05,15.05,722300.0,7.692,7.7124,7.6869,7.6869,722300.0
2009-02-03 11:30:00,15.06,15.06,15.02,15.03,553200.0,7.692,7.692,7.6715,7.6766,553200.0
2009-02-03 11:40:00,15.03,15.04,14.99,15.04,832000.0,7.6766,7.6817,7.6562,7.6817,832000.0
2009-02-03 11:50:00,15.04,15.05,15.0,15.01,1069100.0,7.6817,7.6869,7.6613,7.6664,1069100.0
2009-02-03 12:00:00,15.0,15.03,14.99,15.01,1462100.0,7.6613,7.6766,7.6562,7.6664,1462100.0
2009-02-03 12:10:00,15.02,15.03,14.99,14.99,598000.0,7.6715,7.6766,7.6562,7.6562,598000.0
2009-02-03 12:20:00,14.99,15.05,14.99,15.03,570000.0,7.6562,7.6869,7.6562,7.6766,570000.0
2009-02-03 12:30:00,15.04,15.04,15.03,15.03,194200.0,7.6817,7.6817,7.6766,7.6766,194200.0
2009-02-03 12:40:00,15.04,15.05,15.02,15.03,659100.0,7.6817,7.6869,7.6715,7.6766,659100.0
2009-02-03 12:50:00,15.04,15.1,15.04,15.08,1048400.0,7.6817,7.7124,7.6817,7.7022,1048400.0
2009-02-03 13:00:00,15.08,15.08,15.04,15.05,634700.0,7.7022,7.7022,7.6817,7.6869,634700.0
2009-02-03 13:10:00,15.06,15.1,15.03,15.09,970900.0,7.692,7.7124,7.6766,7.7073,970900.0
2009-02-03 13:20:00,15.09,15.1,15.06,15.09,744700.0,7.7073,7.7124,7.692,7.7073,744700.0
2009-02-03 13:30:00,15.09,15.13,15.08,15.1,1080600.0,7.7073,7.7277,7.7022,7.7124,1080600.0
2009-02-03 13:40:00,15.1,15.14,15.07,15.1,1353300.0,7.7124,7.7328,7.6971,7.7124,1353300.0
2009-02-03 13:50:00,15.1,15.15,15.07,15.13,940600.0,7.7124,7.7379,7.6971,7.7277,940600.0
2009-02-03 14:00:00,15.13,15.21,15.11,15.21,2001600.0,7.7277,7.7686,7.7175,7.7686,2001600.0
2009-02-03 14:10:00,15.21,15.27,15.2,15.22,1635700.0,7.7686,7.7992,7.7635,7.7737,1635700.0
2009-02-03 14:20:00,15.22,15.27,15.21,15.22,1507800.0,7.7737,7.7992,7.7686,7.7737,1507800.0
2009-02-03 14:30:00,15.22,15.26,15.22,15.23,820200.0,7.7737,7.7941,7.7737,7.7788,820200.0
2009-02-03 14:40:00,15.23,15.27,15.22,15.25,1322600.0,7.7788,7.7992,7.7737,7.789,1322600.0
2009-02-03 14:50:00,15.25,15.29,15.23,15.25,925900.0,7.789,7.8094,7.7788,7.789,925900.0
2009-02-03 15:00:00,15.25,15.29,15.21,15.29,1178800.0,7.789,7.8094,7.7686,7.8094,1178800.0
2009-02-03 15:10:00,15.29,15.36,15.28,15.34,2775800.0,7.8094,7.8452,7.8043,7.835,2775800.0
2009-02-03 15:20:00,15.34,15.38,15.29,15.3,2062800.0,7.835,7.8554,7.8094,7.8145,2062800.0
2009-02-03 15:30:00,15.3,15.32,15.24,15.25,2448000.0,7.8145,7.8248,7.7839,7.789,2448000.0
2009-02-03 15:40:00,15.26,15.31,15.2,15.29,2935400.0,7.7941,7.8196,7.7635,7.8094,2935400.0
2009-02-03 15:50:00,15.29,15.3,15.18,15.18,4469700.0,7.8094,7.8145,7.7532,7.7532,4469700.0
2009-02-04 09:30:00,15.04,15.07,14.91,15.02,2821300.0,7.8505,7.8661,7.7826,7.84,2821300.0
2009-02-04 09:40:00,15.01,15.11,14.99,15.08,2974800.0,7.8348,7.887,7.8244,7.8713,2974800.0
2009-02-04 09:50:00,15.07,15.11,15.0,15.05,1938200.0,7.8661,7.887,7.8296,7.8557,1938200.0
2009-02-04 10:00:00,15.05,15.13,15.05,15.11,2793100.0,7.8557,7.8974,7.8557,7.887,2793100.0
2009-02-04 10:10:00,15.12,15.17,15.05,15.06,1750900.0,7.8922,7.9183,7.8557,7.8609,1750900.0
2009-02-04 10:20:00,15.06,15.1,15.04,15.1,1907800.0,7.8609,7.8818,7.8505,7.8818,1907800.0
2009-02-04 10:30:00,15.1,15.14,15.06,15.06,1811800.0,7.8818,7.9027,7.8609,7.8609,1811800.0
2009-02-04 10:40:00,15.06,15.07,14.99,15.0,1319000.0,7.8609,7.8661,7.8244,7.8296,1319000.0
2009-02-04 10:50:00,14.99,15.02,14.99,15.0,1135400.0,7.8244,7.84,7.8244,7.8296,1135400.0
2009-02-04 11:00:00,14.99,15.02,14.97,15.0,2241400.0,7.8244,7.84,7.8139,7.8296,2241400.0
2009-02-04 11:10:00,15.0,15.0,14.95,14.97,1555800.0,7.8296,7.8296,7.8035,7.8139,1555800.0
2009-02-04 11:20:00,14.97,14.98,14.91,14.92,2867700.0,7.8139,7.8191,7.7826,7.7878,2867700.0
2009-02-04 11:30:00,14.93,14.94,14.85,14.9,3161200.0,7.793,7.7983,7.7513,7.7774,3161200.0
2009-02-04 11:40:00,14.91,14.91,14.85,14.9,3442800.0,7.7826,7.7826,7.7513,7.7774,3442800.0
2009-02-04 11:50:00,14.9,14.94,14.88,14.94,1869300.0,7.7774,7.7983,7.7669,7.7983,1869300.0
2009-02-04 12:00:00,14.94,14.96,14.93,14.93,1318900.0,7.7983,7.8087,7.793,7.793,1318900.0
2009-02-04 12:10:00,14.93,14.94,14.83,14.88,1701400.0,7.793,7.7983,7.7408,7.7669,1701400.0
2009-02-04 12:20:00,14.89,14.9,14.87,14.89,661200.0,7.7722,7.7774,7.7617,7.7722,661200.0
2009-02-04 12:30:00,14.89,14.97,14.88,14.93,947800.0,7.7722,7.8139,7.7669,7.793,947800.0
2009-02-04 12:40:00,14.91,14.98,14.91,14.98,627200.0,7.7826,7.8191,7.7826,7.8191,627200.0
2009-02-04 12:50:00,14.98,14.98,14.88,14.89,557800.0,7.8191,7.8191,7.7669,7.7722,557800.0
2009-02-04 13:00:00,14.9,14.9,14.85,14.85,574800.0,7.7774,7.7774,7.7513,7.7513,574800.0
2009-02-04 13:10:00,14.85,14.88,14.83,14.83,783700.0,7.7513,7.7669,7.7408,7.7408,783700.0
2009-02-04 13:20:00,14.83,14.88,14.82,14.85,1024100.0,7.7408,7.7669,7.7356,7.7513,1024100.0
2009-02-04 13:30:00,14.84,14.85,14.78,14.78,581200.0,7.7461,7.7513,7.7147,7.7147,581200.0
2009-02-04 13:40:00,14.78,14.79,14.68,14.68,1326900.0,7.7147,7.72,7.6625,7.6625,1326900.0
2009-02-04 13:50:00,14.68,14.71,14.64,14.7,1452300.0,7.6625,7.6782,7.6417,7.673,1452300.0
2009-02-04 14:00:00,14.7,14.71,14.67,14.68,628800.0,7.673,7.6782,7.6573,7.6625,628800.0
2009-02-04 14:10:00,14.68,14.74,14.67,14.7,1277100.0,7.6625,7.6939,7.6573,7.673,1277100.0
2009-02-04 14:20:00,14.69,14.7,14.63,14.67,946100.0,7.6678,7.673,7.6364,7.6573,946100.0
2009-02-04 14:30:00,14.67,14.71,14.65,14.69,937000.0,7.6573,7.6782,7.6469,7.6678,937000.0
2009-02-04 14:40:00,14.69,14.72,14.64,14.66,1032400.0,7.6678,7.6834,7.6417,7.6521,1032400.0
2009-02-04 14:50:00,14.66,14.74,14.63,14.68,1496200.0,7.6521,7.6939,7.6364,7.6625,1496200.0
2009-02-04 15:00:00,14.68,14.68,14.61,14.64,1422400.0,7.6625,7.6625,7.626,7.6417,1422400.0
2009-02-04 15:10:00,14.63,14.67,14.61,14.64,1309900.0,7.6364,7.6573,7.626,7.6417,1309900.0
2009-02-04 15:20:00,14.64,14.64,14.55,14.55,1498100.0,7.6417,7.6417,7.5947,7.5947,1498100.0
2009-02-04 15:30:00,14.56,14.59,14.55,14.58,1370000.0,7.5999,7.6156,7.5947,7.6103,1370000.0
2009-02-04 15:40:00,14.58,14.6,14.53,14.54,2031600.0,7.6103,7.6208,7.5843,7.5895,2031600.0
2009-02-04 15:50:00,14.54,14.59,14.53,14.56,3345900.0,7.5895,7.6156,7.5843,7.5999,3345900.0
2009-02-05 09:30:00,14.53,14.7,14.5,14.65,3055800.0,7.5843,7.673,7.5686,7.6469,3055800.0
2009-02-05 09:40:00,14.64,14.67,14.52,14.54,2606100.0,7.6417,7.6573,7.579,7.5895,2606100.0
2009-02-05 09:50:00,14.54,14.56,14.45,14.48,2030000.0,7.5895,7.5999,7.5425,7.5582,2030000.0
2009-02-05 10:00:00,14.47,14.5,14.43,14.44,2248700.0,7.5529,7.5686,7.5321,7.5373,2248700.0
2009-02-05 10:10:00,14.44,14.49,14.41,14.48,1663200.0,7.5373,7.5634,7.5216,7.5582,1663200.0
2009-02-05 10:20:00,14.48,14.52,14.45,14.5,1682500.0,7.5582,7.579,7.5425,7.5686,1682500.0
2009-02-05 10:30:00,14.5,14.51,14.45,14.48,908800.0,7.5686,7.5738,7.5425,7.5582,908800.0
2009-02-05 10:40:00,14.48,14.62,14.47,14.58,2013700.0,7.5582,7.6312,7.5529,7.6103,2013700.0
2009-02-05 10:50:00,14.58,14.76,14.57,14.66,2715000.0,7.6103,7.7043,7.6051,7.6521,2715000.0
2009-02-05 11:00:00,14.66,14.73,14.63,14.7,1905200.0,7.6521,7.6886,7.6364,7.673,1905200.0
2009-02-05 11:10:00,14.7,14.71,14.6,14.64,1734000.0,7.673,7.6782,7.6208,7.6417,1734000.0
2009-02-05 11:20:00,14.65,14.65,14.43,14.57,1563400.0,7.6469,7.6469,7.5321,7.6051,1563400.0
2009-02-05 11:30:00,14.57,14.63,14.55,14.6,1601700.0,7.6051,7.6364,7.5947,7.6208,1601700.0
2009-02-05 11:40:00,14.6,14.6,14.53,14.54,1178100.0,7.6208,7.6208,7.5843,7.5895,1178100.0
2009-02-05 11:50:00,14.54,14.58,14.5,14.56,2703700.0,7.5895,7.6103,7.5686,7.5999,2703700.0
2009-02-05 12:00:00,14.56,14.65,14.56,14.6,2250000.0,7.5999,7.6469,7.5999,7.6208,2250000.0
2009-02-05 12:10:00,14.6,14.66,14.59,14.6,1175100.0,7.6208,7.6521,7.6156,7.6208,1175100.0
2009-02-05 12:20:00,14.61,14.62,14.58,14.59,1130800.0,7.626,7.6312,7.6103,7.6156,1130800.0
2009-02-05 12:30:00,14.58,14.62,14.58,14.61,703000.0,7.6103,7.6312,7.6103,7.626,703000.0
2009-02-05 12:40:00,14.6,14.62,14.58,14.58,736000.0,7.6208,7.6312,7.6103,7.6103,736000.0
2009-02-05 12:50:00,14.58,14.59,14.54,14.57,1002700.0,7.6103,7.6156,7.5895,7.6051,1002700.0
2009-02-05 13:00:00,14.57,14.61,14.57,14.6,666300.0,7.6051,7.626,7.6051,7.6208,666300.0
2009-02-05 13:10:00,14.6,14.6,14.51,14.52,1183000.0,7.6208,7.6208,7.5738,7.579,1183000.0
2009-02-05 13:20:00,14.52,14.53,14.42,14.44,1897300.0,7.579,7.5843,7.5268,7.5373,1897300.0
2009-02-05 13:30:00,14.45,14.49,14.44,14.44,1399100.0,7.5425,7.5634,7.5373,7.5373,1399100.0
2009-02-05 13:40:00,14.44,14.52,14.42,14.49,1860400.0,7.5373,7.579,7.5268,7.5634,1860400.0
2009-02-05 13:50:00,14.49,14.53,14.44,14.44,1115600.0,7.5634,7.5843,7.5373,7.5373,1115600.0
2009-02-05 14:00:00,14.45,14.51,14.44,14.49,1353600.0,7.5425,7.5738,7.5373,7.5634,1353600.0
2009-02-05 14:10:00,14.48,14.49,14.44,14.48,1567200.0,7.5582,7.5634,7.5373,7.5582,1567200.0
2009-02-05 14:20:00,14.49,14.51,14.46,14.49,2244000.0,7.5634,7.5738,7.5477,7.5634,2244000.0
2009-02-05 14:30:00,14.49,14.5,14.44,14.48,1657500.0,7.5634,7.5686,7.5373,7.5582,1657500.0
2009-02-05 14:40:00,14.49,14.49,14.44,14.45,963200.0,7.5634,7.5634,7.5373,7.5425,963200.0
2009-02-05 14:50:00,14.45,14.45,14.37,14.37,1851100.0,7.5425,7.5425,7.5007,7.5007,1851100.0
2009-02-05 15:00:00,14.38,14.44,14.33,14.38,2482900.0,7.506,7.5373,7.4799,7.506,2482900.0
2009-02-05 15:10:00,14.37,14.41,14.35,14.36,2764500.0,7.5007,7.5216,7.4903,7.4955,2764500.0
2009-02-05 15:20:00,14.36,14.46,14.35,14.46,2412500.0,7.4955,7.5477,7.4903,7.5477,2412500.0
2009-02-05 15:30:00,14.46,14.48,14.44,14.45,1680100.0,7.5477,7.5582,7.5373,7.5425,1680100.0
2009-02-05 15:40:00,14.45,14.53,14.45,14.5,2866600.0,7.5425,7.5843,7.5425,7.5686,2866600.0
2009-02-05 15:50:00,14.5,14.52,14.48,14.49,3942100.0,7.5686,7.579,7.5582,7.5634,3942100.0
2009-02-06 09:30:00,14.5,14.68,14.45,14.64,2160700.0,7.5686,7.6625,7.5425,7.6417,2160700.0
2009-02-06 09:40:00,14.65,14.77,14.62,14.76,1931700.0,7.6469,7.7095,7.6312,7.7043,1931700.0
2009-02-06 09:50:00,14.76,14.83,14.69,14.82,2050200.0,7.7043,7.7408,7.6678,7.7356,2050200.0
2009-02-06 10:00:00,14.83,14.85,14.77,14.8,2067600.0,7.7408,7.7513,7.7095,7.7252,2067600.0
2009-02-06 10:10:00,14.8,14.85,14.77,14.81,1925500.0,7.7252,7.7513,7.7095,7.7304,1925500.0
2009-02-06 10:20:00,14.81,14.84,14.78,14.84,2682200.0,7.7304,7.7461,7.7147,7.7461,2682200.0
2009-02-06 10:30:00,14.83,14.89,14.82,14.83,2704000.0,7.7408,7.7722,7.7356,7.7408,2704000.0
2009-02-06 10:40:00,14.84,14.85,14.8,14.83,2034100.0,7.7461,7.7513,7.7252,7.7408,2034100.0
2009-02-06 10:50:00,14.83,14.89,14.82,14.86,2197500.0,7.7408,7.7722,7.7356,7.7565,2197500.0
2009-02-06 11:00:00,14.85,14.98,14.85,14.96,2875100.0,7.7513,7.8191,7.7513,7.8087,2875100.0
2009-02-06 11:10:00,14.97,15.0,14.94,14.98,1508700.0,7.8139,7.8296,7.7983,7.8191,1508700.0
2009-02-06 11:20:00,14.99,14.99,14.89,14.94,2052800.0,7.8244,7.8244,7.7722,7.7983,2052800.0
2009-02-06 11:30:00,14.94,14.98,14.92,14.94,1530700.0,7.7983,7.8191,7.7878,7.7983,1530700.0
2009-02-06 11:40:00,14.95,14.97,14.94,14.96,715700.0,7.8035,7.8139,7.7983,7.8087,715700.0
2009-02-06 11:50:00,14.96,15.02,14.95,14.95,1687200.0,7.8087,7.84,7.8035,7.8035,1687200.0
2009-02-06 12:00:00,14.96,14.96,14.89,14.92,1637800.0,7.8087,7.8087,7.7722,7.7878,1637800.0
2009-02-06 12:10:00,14.93,14.97,14.89,14.9,1400400.0,7.793,7.8139,7.7722,7.7774,1400400.0
2009-02-06 12:20:00,14.89,14.93,14.88,14.88,885400.0,7.7722,7.793,7.7669,7.7669,885400.0
2009-02-06 12:30:00,14.89,14.96,14.88,14.94,479000.0,7.7722,7.8087,7.7669,7.7983,479000.0
2009-02-06 12:40:00,14.94,14.95,14.88,14.9,661200.0,7.7983,7.8035,7.7669,7.7774,661200.0
2009-02-06 12:50:00,14.9,14.91,14.84,14.86,1349400.0,7.7774,7.7826,7.7461,7.7565,1349400.0
2009-02-06 13:00:00,14.86,14.91,14.85,14.9,1020300.0,7.7565,7.7826,7.7513,7.7774,1020300.0
2009-02-06 13:10:00,14.91,14.91,14.86,14.9,1193900.0,7.7826,7.7826,7.7565,7.7774,1193900.0
2009-02-06 13:20:00,14.89,14.9,14.86,14.9,636300.0,7.7722,7.7774,7.7565,7.7774,636300.0
2009-02-06 13:30:00,14.89,14.94,14.89,14.93,936000.0,7.7722,7.7983,7.7722,7.793,936000.0
2009-02-06 13:40:00,14.94,14.94,14.9,14.93,684200.0,7.7983,7.7983,7.7774,7.793,684200.0
2009-02-06 13:50:00,14.93,14.94,14.92,14.93,451500.0,7.793,7.7983,7.7878,7.793,451500.0
2009-02-06 14:00:00,14.94,14.94,14.88,14.9,1032900.0,7.7983,7.7983,7.7669,7.7774,1032900.0
2009-02-06 14:10:00,14.9,14.94,14.83,14.83,1147500.0,7.7774,7.7983,7.7408,7.7408,1147500.0
2009-02-06 14:20:00,14.83,14.87,14.8,14.87,1399300.0,7.7408,7.7617,7.7252,7.7617,1399300.0
2009-02-06 14:30:00,14.87,14.93,14.86,14.87,1465400.0,7.7617,7.793,7.7565,7.7617,1465400.0
2009-02-06 14:40:00,14.87,14.91,14.83,14.85,1407500.0,7.7617,7.7826,7.7408,7.7513,1407500.0
2009-02-06 14:50:00,14.86,14.87,14.82,14.84,1142400.0,7.7565,7.7617,7.7356,7.7461,1142400.0
2009-02-06 15:00:00,14.83,14.85,14.73,14.8,1783300.0,7.7408,7.7513,7.6886,7.7252,1783300.0
2009-02-06 15:10:00,14.79,14.84,14.76,14.8,1354900.0,7.72,7.7461,7.7043,7.7252,1354900.0
2009-02-06 15:20:00,14.8,14.81,14.7,14.73,1811200.0,7.7252,7.7304,7.673,7.6886,1811200.0
2009-02-06 15:30:00,14.74,14.78,14.72,14.75,1600700.0,7.6939,7.7147,7.6834,7.6991,1600700.0
2009-02-06 15:40:00,14.75,14.84,14.75,14.84,2028400.0,7.6991,7.7461,7.6991,7.7461,2028400.0
2009-02-06 15:50:00,14.83,14.86,14.78,14.84,2456400.0,7.7408,7.7565,7.7147,7.7461,2456400.0
2009-02-09 09:30:00,15.02,15.12,14.82,14.86,2919600.0,7.84,7.8922,7.7356,7.7565,2919600.0
2009-02-09 09:40:00,14.86,14.93,14.77,14.8,2584800.0,7.7565,7.793,7.7095,7.7252,2584800.0
2009-02-09 09:50:00,14.8,14.81,14.68,14.72,2602600.0,7.7252,7.7304,7.6625,7.6834,2602600.0
2009-02-09 10:00:00,14.71,14.76,14.65,14.68,1954800.0,7.6782,7.7043,7.6469,7.6625,1954800.0
2009-02-09 10:10:00,14.68,14.75,14.68,14.73,1504500.0,7.6625,7.6991,7.6625,7.6886,1504500.0
2009-02-09 10:20:00,14.73,14.84,14.73,14.81,1712000.0,7.6886,7.7461,7.6886,7.7304,1712000.0
2009-02-09 10:30:00,14.82,14.9,14.79,14.89,1029300.0,7.7356,7.7774,7.72,7.7722,1029300.0
2009-02-09 10:40:00,14.9,14.91,14.82,14.89,1258600.0,7.7774,7.7826,7.7356,7.7722,1258600.0
2009-02-09 10:50:00,14.89,14.93,14.85,14.92,1125800.0,7.7722,7.793,7.7513,7.7878,1125800.0
2009-02-09 11:00:00,14.92,14.94,14.86,14.89,1380700.0,7.7878,7.7983,7.7565,7.7722,1380700.0
2009-02-09 11:10:00,14.9,14.93,14.85,14.86,1275800.0,7.7774,7.793,7.7513,7.7565,1275800.0
2009-02-09 11:20:00,14.85,14.9,14.82,14.87,1907200.0,7.7513,7.7774,7.7356,7.7617,1907200.0
2009-02-09 11:30:00,14.86,14.87,14.79,14.86,1052900.0,7.7565,7.7617,7.72,7.7565,1052900.0
2009-02-09 11:40:00,14.86,14.87,14.78,14.81,568900.0,7.7565,7.7617,7.7147,7.7304,568900.0
2009-02-09 11:50:00,14.82,14.86,14.8,14.84,582800.0,7.7356,7.7565,7.7252,7.7461,582800.0
2009-02-09 12:00:00,14.84,14.85,14.81,14.82,592900.0,7.7461,7.7513,7.7304,7.7356,592900.0
2009-02-09 12:10:00,14.82,14.89,14.8,14.88,617700.0,7.7356,7.7722,7.7252,7.7669,617700.0
2009-02-09 12:20:00,14.88,14.88,14.85,14.88,472600.0,7.7669,7.7669,7.7513,7.7669,472600.0
2009-02-09 12:30:00,14.88,14.88,14.83,14.84,459800.0,7.7669,7.7669,7.7408,7.7461,459800.0
2009-02-09 12:40:00,14.84,14.86,14.8,14.86,492600.0,7.7461,7.7565,7.7252,7.7565,492600.0
2009-02-09 12:50:00,14.85,14.87,14.83,14.85,502000.0,7.7513,7.7617,7.7408,7.7513,502000.0
2009-02-09 13:00:00,14.85,14.87,14.84,14.85,365200.0,7.7513,7.7617,7.7461,7.7513,365200.0
2009-02-09 13:10:00,14.85,14.86,14.82,14.83,698500.0,7.7513,7.7565,7.7356,7.7408,698500.0
2009-02-09 13:20:00,14.83,14.84,14.8,14.8,383000.0,7.7408,7.7461,7.7252,7.7252,383000.0
2009-02-09 13:30:00,14.81,14.81,14.76,14.8,860400.0,7.7304,7.7304,7.7043,7.7252,860400.0
2009-02-09 13:40:00,14.79,14.8,14.77,14.78,431000.0,7.72,7.7252,7.7095,7.7147,431000.0
2009-02-09 13:50:00,14.77,14.81,14.77,14.81,539100.0,7.7095,7.7304,7.7095,7.7304,539100.0
2009-02-09 14:00:00,14.81,14.83,14.8,14.8,689900.0,7.7304,7.7408,7.7252,7.7252,689900.0
2009-02-09 14:10:00,14.8,14.81,14.71,14.72,1484800.0,7.7252,7.7304,7.6782,7.6834,1484800.0
2009-02-09 14:20:00,14.72,14.75,14.67,14.69,1548800.0,7.6834,7.6991,7.6573,7.6678,1548800.0
2009-02-09 14:30:00,14.69,14.71,14.67,14.71,617500.0,7.6678,7.6782,7.6573,7.6782,617500.0
2009-02-09 14:40:00,14.71,14.71,14.67,14.69,511200.0,7.6782,7.6782,7.6573,7.6678,511200.0
2009-02-09 14:50:00,14.69,14.71,14.67,14.68,987500.0,7.6678,7.6782,7.6573,7.6625,987500.0
2009-02-09 15:00:00,14.68,14.69,14.62,14.64,1035600.0,7.6625,7.6678,7.6312,7.6417,1035600.0
2009-02-09 15:10:00,14.64,14.68,14.61,14.67,1370900.0,7.6417,7.6625,7.626,7.6573,1370900.0
2009-02-09 15:20:00,14.67,14.73,14.67,14.7,1599500.0,7.6573,7.6886,7.6573,7.673,1599500.0
2009-02-09 15:30:00,14.7,14.76,14.7,14.72,1222600.0,7.673,7.7043,7.673,7.6834,1222600.0
2009-02-09 15:40:00,14.72,14.72,14.68,14.68,1213000.0,7.6834,7.6834,7.6625,7.6625,1213000.0
2009-02-09 15:50:00,14.68,14.79,14.68,14.71,3150800.0,7.6625,7.72,7.6625,7.6782,3150800.0
2009-02-10 09:30:00,14.6,14.61,13.74,14.53,1914100.0,7.6208,7.626,7.1719,7.5843,1914100.0
2009-02-10 09:40:00,14.52,14.54,14.47,14.49,1797100.0,7.579,7.5895,7.5529,7.5634,1797100.0
2009-02-10 09:50:00,14.5,14.55,14.45,14.48,1766300.0,7.5686,7.5947,7.5425,7.5582,1766300.0
2009-02-10 10:00:00,14.48,14.53,14.46,14.48,2030000.0,7.5582,7.5843,7.5477,7.5582,2030000.0
2009-02-10 10:10:00,14.49,14.49,14.41,14.43,1420600.0,7.5634,7.5634,7.5216,7.5321,1420600.0
2009-02-10 10:20:00,14.44,14.45,14.37,14.41,1616000.0,7.5373,7.5425,7.5007,7.5216,1616000.0
2009-02-10 10:30:00,14.41,14.45,14.38,14.4,1517500.0,7.5216,7.5425,7.506,7.5164,1517500.0
2009-02-10 10:40:00,14.41,14.45,14.39,14.45,888400.0,7.5216,7.5425,7.5112,7.5425,888400.0
2009-02-10 10:50:00,14.44,14.45,14.4,14.43,884400.0,7.5373,7.5425,7.5164,7.5321,884400.0
2009-02-10 11:00:00,14.43,14.51,14.3,14.3,1895900.0,7.5321,7.5738,7.4642,7.4642,1895900.0
2009-02-10 11:10:00,14.31,14.31,14.22,14.24,2482800.0,7.4694,7.4694,7.4224,7.4329,2482800.0
2009-02-10 11:20:00,14.24,14.29,14.19,14.2,2456500.0,7.4329,7.459,7.4068,7.412,2456500.0
2009-02-10 11:30:00,14.2,14.2,14.09,14.09,3419600.0,7.412,7.412,7.3546,7.3546,3419600.0
2009-02-10 11:40:00,14.09,14.2,14.06,14.19,2433400.0,7.3546,7.412,7.3389,7.4068,2433400.0
2009-02-10 11:50:00,14.18,14.25,14.12,14.25,2095800.0,7.4016,7.4381,7.3702,7.4381,2095800.0
2009-02-10 12:00:00,14.25,14.25,14.1,14.1,1190400.0,7.4381,7.4381,7.3598,7.3598,1190400.0
2009-02-10 12:10:00,14.1,14.15,14.1,14.11,1060600.0,7.3598,7.3859,7.3598,7.365,1060600.0
2009-02-10 12:20:00,14.11,14.17,14.06,14.16,2036600.0,7.365,7.3963,7.3389,7.3911,2036600.0
2009-02-10 12:30:00,14.16,14.19,14.12,14.19,856100.0,7.3911,7.4068,7.3702,7.4068,856100.0
2009-02-10 12:40:00,14.19,14.29,14.18,14.29,2690500.0,7.4068,7.459,7.4016,7.459,2690500.0
2009-02-10 12:50:00,14.29,14.31,14.27,14.28,773300.0,7.459,7.4694,7.4485,7.4538,773300.0
2009-02-10 13:00:00,14.27,14.3,14.24,14.26,1213700.0,7.4485,7.4642,7.4329,7.4433,1213700.0
2009-02-10 13:10:00,14.26,14.26,14.17,14.18,1298900.0,7.4433,7.4433,7.3963,7.4016,1298900.0
2009-02-10 13:20:00,14.18,14.18,14.1,14.13,1554300.0,7.4016,7.4016,7.3598,7.3755,1554300.0
2009-02-10 13:30:00,14.13,14.16,14.11,14.13,659600.0,7.3755,7.3911,7.365,7.3755,659600.0
2009-02-10 13:40:00,14.13,14.14,14.1,14.1,663600.0,7.3755,7.3807,7.3598,7.3598,663600.0
2009-02-10 13:50:00,14.1,14.16,14.1,14.11,1302800.0,7.3598,7.3911,7.3598,7.365,1302800.0
2009-02-10 14:00:00,14.11,14.17,14.1,14.11,943300.0,7.365,7.3963,7.3598,7.365,943300.0
2009-02-10 14:10:00,14.11,14.12,14.09,14.1,570200.0,7.365,7.3702,7.3546,7.3598,570200.0
2009-02-10 14:20:00,14.09,14.11,14.06,14.06,909900.0,7.3546,7.365,7.3389,7.3389,909900.0
2009-02-10 14:30:00,14.06,14.08,14.04,14.08,1310900.0,7.3389,7.3494,7.3285,7.3494,1310900.0
2009-02-10 14:40:00,14.08,14.15,14.07,14.1,1698400.0,7.3494,7.3859,7.3441,7.3598,1698400.0
2009-02-10 14:50:00,14.1,14.11,14.04,14.05,1034300.0,7.3598,7.365,7.3285,7.3337,1034300.0
2009-02-10 15:00:00,14.05,14.18,14.05,14.16,1779600.0,7.3337,7.4016,7.3337,7.3911,1779600.0
2009-02-10 15:10:00,14.15,14.16,14.05,14.11,2109200.0,7.3859,7.3911,7.3337,7.365,2109200.0
2009-02-10 15:20:00,14.1,14.14,14.08,14.11,2372500.0,7.3598,7.3807,7.3494,7.365,2372500.0
2009-02-10 15:30:00,14.1,14.13,14.09,14.09,1638300.0,7.3598,7.3755,7.3546,7.3546,1638300.0
2009-02-10 15:40:00,14.16,14.16,14.04,14.08,3193200.0,7.3911,7.3911,7.3285,7.3494,3193200.0
2009-02-10 15:50:00,14.07,14.12,14.06,14.06,4340200.0,7.3441,7.3702,7.3389,7.3389,4340200.0
2009-02-11 09:30:00,14.24,14.24,14.12,14.18,1834400.0,7.4329,7.4329,7.3702,7.4016,1834400.0
2009-02-11 09:40:00,14.18,14.19,14.14,14.16,1011900.0,7.4016,7.4068,7.3807,7.3911,1011900.0
2009-02-11 09:50:00,14.16,14.23,14.15,14.19,1808800.0,7.3911,7.4277,7.3859,7.4068,1808800.0
2009-02-11 10:00:00,14.18,14.21,14.14,14.15,1574800.0,7.4016,7.4172,7.3807,7.3859,1574800.0
2009-02-11 10:10:00,14.15,14.2,14.14,14.19,1021200.0,7.3859,7.412,7.3807,7.4068,1021200.0
2009-02-11 10:20:00,14.19,14.2,14.18,14.18,1178300.0,7.4068,7.412,7.4016,7.4016,1178300.0
2009-02-11 10:30:00,14.19,14.19,14.16,14.19,2191600.0,7.4068,7.4068,7.3911,7.4068,2191600.0
2009-02-11 10:40:00,14.19,14.2,14.18,14.19,883400.0,7.4068,7.412,7.4016,7.4068,883400.0
2009-02-11 10:50:00,14.19,14.26,14.18,14.26,1533000.0,7.4068,7.4433,7.4016,7.4433,1533000.0
2009-02-11 11:00:00,14.26,14.29,14.24,14.25,921500.0,7.4433,7.459,7.4329,7.4381,921500.0
2009-02-11 11:10:00,14.26,14.33,14.25,14.3,1294100.0,7.4433,7.4799,7.4381,7.4642,1294100.0
2009-02-11 11:20:00,14.31,14.32,14.28,14.3,769300.0,7.4694,7.4746,7.4538,7.4642,769300.0
2009-02-11 11:30:00,14.3,14.33,14.27,14.28,603900.0,7.4642,7.4799,7.4485,7.4538,603900.0
2009-02-11 11:40:00,14.28,14.31,14.25,14.29,1454900.0,7.4538,7.4694,7.4381,7.459,1454900.0
2009-02-11 11:50:00,14.3,14.32,14.28,14.31,879800.0,7.4642,7.4746,7.4538,7.4694,879800.0
2009-02-11 12:00:00,14.31,14.32,14.29,14.32,409800.0,7.4694,7.4746,7.459,7.4746,409800.0
2009-02-11 12:10:00,14.31,14.35,14.23,14.25,1240900.0,7.4694,7.4903,7.4277,7.4381,1240900.0
2009-02-11 12:20:00,14.25,14.3,14.24,14.29,760700.0,7.4381,7.4642,7.4329,7.459,760700.0
2009-02-11 12:30:00,14.29,14.31,14.27,14.3,459500.0,7.459,7.4694,7.4485,7.4642,459500.0
2009-02-11 12:40:00,14.3,14.35,14.29,14.31,504900.0,7.4642,7.4903,7.459,7.4694,504900.0
2009-02-11 12:50:00,14.31,14.34,14.24,14.26,676400.0,7.4694,7.4851,7.4329,7.4433,676400.0
2009-02-11 13:00:00,14.26,14.29,14.21,14.22,626500.0,7.4433,7.459,7.4172,7.4224,626500.0
2009-02-11 13:10:00,14.22,14.27,14.21,14.27,300300.0,7.4224,7.4485,7.4172,7.4485,300300.0
2009-02-11 13:20:00,14.27,14.3,14.26,14.28,823800.0,7.4485,7.4642,7.4433,7.4538,823800.0
2009-02-11 13:30:00,14.28,14.31,14.28,14.3,1004300.0,7.4538,7.4694,7.4538,7.4642,1004300.0
2009-02-11 13:40:00,14.3,14.31,14.28,14.29,1868100.0,7.4642,7.4694,7.4538,7.459,1868100.0
2009-02-11 13:50:00,14.29,14.31,14.27,14.28,976100.0,7.459,7.4694,7.4485,7.4538,976100.0
2009-02-11 14:00:00,14.28,14.31,14.27,14.3,906200.0,7.4538,7.4694,7.4485,7.4642,906200.0
2009-02-11 14:10:00,14.3,14.31,14.28,14.29,1385000.0,7.4642,7.4694,7.4538,7.459,1385000.0
2009-02-11 14:20:00,14.28,14.3,14.27,14.29,830700.0,7.4538,7.4642,7.4485,7.459,830700.0
2009-02-11 14:30:00,14.28,14.3,14.28,14.29,397100.0,7.4538,7.4642,7.4538,7.459,397100.0
2009-02-11 14:40:00,14.29,14.3,14.24,14.24,614000.0,7.459,7.4642,7.4329,7.4329,614000.0
2009-02-11 14:50:00,14.25,14.34,14.24,14.34,1351000.0,7.4381,7.4851,7.4329,7.4851,1351000.0
2009-02-11 15:00:00,14.34,14.36,14.31,14.35,910100.0,7.4851,7.4955,7.4694,7.4903,910100.0
2009-02-11 15:10:00,14.35,14.4,14.34,14.38,1960500.0,7.4903,7.5164,7.4851,7.506,1960500.0
2009-02-11 15:20:00,14.38,14.39,14.34,14.38,1239500.0,7.506,7.5112,7.4851,7.506,1239500.0
2009-02-11 15:30:00,14.38,14.4,14.34,14.37,1753000.0,7.506,7.5164,7.4851,7.5007,1753000.0
2009-02-11 15:40:00,14.38,14.39,14.33,14.36,1947900.0,7.506,7.5112,7.4799,7.4955,1947900.0
2009-02-11 15:50:00,14.37,14.4,14.35,14.39,3347100.0,7.5007,7.5164,7.4903,7.5112,3347100.0
2009-02-12 09:30:00,14.3,14.34,14.16,14.23,2132800.0,7.4642,7.4851,7.3911,7.4277,2132800.0
2009-02-12 09:40:00,14.23,14.35,14.22,14.25,2202700.0,7.4277,7.4903,7.4224,7.4381,2202700.0
2009-02-12 09:50:00,14.24,14.28,14.16,14.19,2462200.0,7.4329,7.4538,7.3911,7.4068,2462200.0
2009-02-12 10:00:00,14.19,14.19,14.12,14.17,2089000.0,7.4068,7.4068,7.3702,7.3963,2089000.0
2009-02-12 10:10:00,14.16,14.25,14.11,14.12,1973300.0,7.3911,7.4381,7.365,7.3702,1973300.0
2009-02-12 10:20:00,14.12,14.15,14.1,14.12,1214600.0,7.3702,7.3859,7.3598,7.3702,1214600.0
2009-02-12 10:30:00,14.13,14.19,14.12,14.17,907500.0,7.3755,7.4068,7.3702,7.3963,907500.0
2009-02-12 10:40:00,14.16,14.32,14.14,14.32,1696300.0,7.3911,7.4746,7.3807,7.4746,1696300.0
2009-02-12 10:50:00,14.32,14.35,14.28,14.32,1193600.0,7.4746,7.4903,7.4538,7.4746,1193600.0
2009-02-12 11:00:00,14.31,14.35,14.26,14.34,1569700.0,7.4694,7.4903,7.4433,7.4851,1569700.0
2009-02-12 11:10:00,14.33,14.34,14.3,14.31,1742800.0,7.4799,7.4851,7.4642,7.4694,1742800.0
2009-02-12 11:20:00,14.31,14.35,14.29,14.34,1076900.0,7.4694,7.4903,7.459,7.4851,1076900.0
2009-02-12 11:30:00,14.33,14.37,14.32,14.34,863200.0,7.4799,7.5007,7.4746,7.4851,863200.0
2009-02-12 11:40:00,14.35,14.43,14.34,14.36,1098700.0,7.4903,7.5321,7.4851,7.4955,1098700.0
2009-02-12 11:50:00,14.37,14.39,14.32,14.32,840100.0,7.5007,7.5112,7.4746,7.4746,840100.0
2009-02-12 12:00:00,14.33,14.41,14.32,14.39,980400.0,7.4799,7.5216,7.4746,7.5112,980400.0
2009-02-12 12:10:00,14.39,14.4,14.37,14.39,565100.0,7.5112,7.5164,7.5007,7.5112,565100.0
2009-02-12 12:20:00,14.4,14.46,14.39,14.45,540600.0,7.5164,7.5477,7.5112,7.5425,540600.0
2009-02-12 12:30:00,14.46,14.48,14.45,14.47,1045500.0,7.5477,7.5582,7.5425,7.5529,1045500.0
2009-02-12 12:40:00,14.47,14.48,14.44,14.45,1205800.0,7.5529,7.5582,7.5373,7.5425,1205800.0
2009-02-12 12:50:00,14.45,14.47,14.44,14.45,566000.0,7.5425,7.5529,7.5373,7.5425,566000.0
2009-02-12 13:00:00,14.44,14.46,14.42,14.45,991400.0,7.5373,7.5477,7.5268,7.5425,991400.0
2009-02-12 13:10:00,14.45,14.48,14.4,14.41,1341800.0,7.5425,7.5582,7.5164,7.5216,1341800.0
2009-02-12 13:20:00,14.41,14.47,14.4,14.45,747700.0,7.5216,7.5529,7.5164,7.5425,747700.0
2009-02-12 13:30:00,14.46,14.48,14.39,14.41,1315300.0,7.5477,7.5582,7.5112,7.5216,1315300.0
2009-02-12 13:40:00,14.41,14.44,14.37,14.4,1276100.0,7.5216,7.5373,7.5007,7.5164,1276100.0
2009-02-12 13:50:00,14.41,14.46,14.39,14.44,1192700.0,7.5216,7.5477,7.5112,7.5373,1192700.0
2009-02-12 14:00:00,14.44,14.44,14.36,14.41,1047400.0,7.5373,7.5373,7.4955,7.5216,1047400.0
2009-02-12 14:10:00,14.42,14.47,14.37,14.39,1526700.0,7.5268,7.5529,7.5007,7.5112,1526700.0
2009-02-12 14:20:00,14.38,14.42,14.35,14.37,2222400.0,7.506,7.5268,7.4903,7.5007,2222400.0
2009-02-12 14:30:00,14.37,14.41,14.34,14.37,1882300.0,7.5007,7.5216,7.4851,7.5007,1882300.0
2009-02-12 14:40:00,14.37,14.37,14.27,14.31,1113700.0,7.5007,7.5007,7.4485,7.4694,1113700.0
2009-02-12 14:50:00,14.32,14.32,14.22,14.24,1874600.0,7.4746,7.4746,7.4224,7.4329,1874600.0
2009-02-12 15:00:00,14.25,14.27,14.23,14.27,2002000.0,7.4381,7.4485,7.4277,7.4485,2002000.0
2009-02-12 15:10:00,14.28,14.37,14.27,14.35,1748300.0,7.4538,7.5007,7.4485,7.4903,1748300.0
2009-02-12 15:20:00,14.35,14.5,14.32,14.5,2472100.0,7.4903,7.5686,7.4746,7.5686,2472100.0
2009-02-12 15:30:00,14.5,14.51,14.42,14.45,2250000.0,7.5686,7.5738,7.5268,7.5425,2250000.0
2009-02-12 15:40:00,14.46,14.63,14.45,14.53,3952600.0,7.5477,7.6364,7.5425,7.5843,3952600.0
2009-02-12 15:50:00,14.53,14.68,14.49,14.65,4556400.0,7.5843,7.6625,7.5634,7.6469,4556400.0
2009-02-13 09:30:00,14.52,14.67,14.5,14.54,2227400.0,7.579,7.6573,7.5686,7.5895,2227400.0
2009-02-13 09:40:00,14.53,14.71,14.53,14.71,2110500.0,7.5843,7.6782,7.5843,7.6782,2110500.0
2009-02-13 09:50:00,14.7,14.87,14.68,14.84,3222500.0,7.673,7.7617,7.6625,7.7461,3222500.0
2009-02-13 10:00:00,14.83,14.88,14.82,14.84,2861300.0,7.7408,7.7669,7.7356,7.7461,2861300.0
2009-02-13 10:10:00,14.84,14.85,14.75,14.78,1744200.0,7.7461,7.7513,7.6991,7.7147,1744200.0
2009-02-13 10:20:00,14.78,14.88,14.78,14.86,1929300.0,7.7147,7.7669,7.7147,7.7565,1929300.0
2009-02-13 10:30:00,14.87,14.92,14.84,14.9,1286100.0,7.7617,7.7878,7.7461,7.7774,1286100.0
2009-02-13 10:40:00,14.9,14.94,14.9,14.92,1699100.0,7.7774,7.7983,7.7774,7.7878,1699100.0
2009-02-13 10:50:00,14.91,14.93,14.87,14.9,1028200.0,7.7826,7.793,7.7617,7.7774,1028200.0
2009-02-13 11:00:00,14.91,14.93,14.87,14.89,1691600.0,7.7826,7.793,7.7617,7.7722,1691600.0
2009-02-13 11:10:00,14.89,14.91,14.84,14.85,1355500.0,7.7722,7.7826,7.7461,7.7513,1355500.0
2009-02-13 11:20:00,14.85,14.86,14.78,14.8,1302800.0,7.7513,7.7565,7.7147,7.7252,1302800.0
2009-02-13 11:30:00,14.8,14.84,14.77,14.79,1757400.0,7.7252,7.7461,7.7095,7.72,1757400.0
2009-02-13 11:40:00,14.79,14.8,14.67,14.68,1236400.0,7.72,7.7252,7.6573,7.6625,1236400.0
2009-02-13 11:50:00,14.67,14.7,14.61,14.61,1179300.0,7.6573,7.673,7.626,7.626,1179300.0
2009-02-13 12:00:00,14.61,14.67,14.56,14.57,967500.0,7.626,7.6573,7.5999,7.6051,967500.0
2009-02-13 12:10:00,14.57,14.62,14.55,14.59,980300.0,7.6051,7.6312,7.5947,7.6156,980300.0
2009-02-13 12:20:00,14.59,14.68,14.57,14.67,1320800.0,7.6156,7.6625,7.6051,7.6573,1320800.0
2009-02-13 12:30:00,14.66,14.68,14.61,14.63,1215800.0,7.6521,7.6625,7.626,7.6364,1215800.0
2009-02-13 12:40:00,14.63,14.66,14.59,14.62,761800.0,7.6364,7.6521,7.6156,7.6312,761800.0
2009-02-13 12:50:00,14.63,14.64,14.6,14.63,1032900.0,7.6364,7.6417,7.6208,7.6364,1032900.0
2009-02-13 13:00:00,14.64,14.64,14.6,14.63,666700.0,7.6417,7.6417,7.6208,7.6364,666700.0
2009-02-13 13:10:00,14.63,14.7,14.6,14.69,1063800.0,7.6364,7.673,7.6208,7.6678,1063800.0
2009-02-13 13:20:00,14.68,14.7,14.66,14.7,744100.0,7.6625,7.673,7.6521,7.673,744100.0
2009-02-13 13:30:00,14.69,14.71,14.65,14.67,547000.0,7.6678,7.6782,7.6469,7.6573,547000.0
2009-02-13 13:40:00,14.67,14.78,14.65,14.78,1151200.0,7.6573,7.7147,7.6469,7.7147,1151200.0
2009-02-13 13:50:00,14.78,14.81,14.75,14.78,1186500.0,7.7147,7.7304,7.6991,7.7147,1186500.0
2009-02-13 14:00:00,14.77,14.8,14.67,14.69,649900.0,7.7095,7.7252,7.6573,7.6678,649900.0
2009-02-13 14:10:00,14.69,14.74,14.67,14.72,608200.0,7.6678,7.6939,7.6573,7.6834,608200.0
2009-02-13 14:20:00,14.72,14.73,14.68,14.68,562100.0,7.6834,7.6886,7.6625,7.6625,562100.0
2009-02-13 14:30:00,14.68,14.69,14.64,14.66,581300.0,7.6625,7.6678,7.6417,7.6521,581300.0
2009-02-13 14:40:00,14.65,14.7,14.62,14.64,1048700.0,7.6469,7.673,7.6312,7.6417,1048700.0
2009-02-13 14:50:00,14.63,14.7,14.61,14.66,854300.0,7.6364,7.673,7.626,7.6521,854300.0
2009-02-13 15:00:00,14.66,14.69,14.59,14.6,1666500.0,7.6521,7.6678,7.6156,7.6208,1666500.0
2009-02-13 15:10:00,14.6,14.62,14.56,14.58,1303200.0,7.6208,7.6312,7.5999,7.6103,1303200.0
2009-02-13 15:20:00,14.57,14.63,14.57,14.61,849400.0,7.6051,7.6364,7.6051,7.626,849400.0
2009-02-13 15:30:00,14.61,14.7,14.59,14.69,1506200.0,7.626,7.673,7.6156,7.6678,1506200.0
2009-02-13 15:40:00,14.69,14.72,14.64,14.68,1578600.0,7.6678,7.6834,7.6417,7.6625,1578600.0
2009-02-13 15:50:00,14.67,14.69,14.57,14.57,3100800.0,7.6573,7.6678,7.6051,7.6051,3100800.0
2009-02-17 09:30:00,14.28,14.32,14.11,14.12,3313500.0,7.4538,7.4746,7.365,7.3702,3313500.0
2009-02-17 09:40:00,14.12,14.21,14.11,14.12,2791800.0,7.3702,7.4172,7.365,7.3702,2791800.0
2009-02-17 09:50:00,14.12,14.15,14.06,14.09,1700700.0,7.3702,7.3859,7.3389,7.3546,1700700.0
2009-02-17 10:00:00,14.08,14.13,14.07,14.13,1710000.0,7.3494,7.3755,7.3441,7.3755,1710000.0
2009-02-17 10:10:00,14.13,14.23,14.1,14.13,2265100.0,7.3755,7.4277,7.3598,7.3755,2265100.0
2009-02-17 10:20:00,14.13,14.16,14.1,14.16,1699100.0,7.3755,7.3911,7.3598,7.3911,1699100.0
2009-02-17 10:30:00,14.16,14.2,14.14,14.19,2291900.0,7.3911,7.412,7.3807,7.4068,2291900.0
2009-02-17 10:40:00,14.2,14.2,14.14,14.15,1061100.0,7.412,7.412,7.3807,7.3859,1061100.0
2009-02-17 10:50:00,14.16,14.22,14.14,14.21,1287100.0,7.3911,7.4224,7.3807,7.4172,1287100.0
2009-02-17 11:00:00,14.21,14.21,14.08,14.08,1286200.0,7.4172,7.4172,7.3494,7.3494,1286200.0
2009-02-17 11:10:00,14.08,14.2,14.08,14.19,1401600.0,7.3494,7.412,7.3494,7.4068,1401600.0
2009-02-17 11:20:00,14.2,14.24,14.16,14.2,1494900.0,7.412,7.4329,7.3911,7.412,1494900.0
2009-02-17 11:30:00,14.21,14.23,14.18,14.2,984300.0,7.4172,7.4277,7.4016,7.412,984300.0
2009-02-17 11:40:00,14.2,14.22,14.19,14.21,756600.0,7.412,7.4224,7.4068,7.4172,756600.0
2009-02-17 11:50:00,14.2,14.21,14.11,14.12,866100.0,7.412,7.4172,7.365,7.3702,866100.0
2009-02-17 12:00:00,14.12,14.2,14.12,14.14,714900.0,7.3702,7.412,7.3702,7.3807,714900.0
2009-02-17 12:10:00,14.15,14.15,14.1,14.11,695700.0,7.3859,7.3859,7.3598,7.365,695700.0
2009-02-17 12:20:00,14.11,14.13,14.07,14.12,513500.0,7.365,7.3755,7.3441,7.3702,513500.0
2009-02-17 12:30:00,14.12,14.18,14.11,14.17,909300.0,7.3702,7.4016,7.365,7.3963,909300.0
2009-02-17 12:40:00,14.17,14.19,14.15,14.15,698300.0,7.3963,7.4068,7.3859,7.3859,698300.0
2009-02-17 12:50:00,14.15,14.19,14.13,14.15,434100.0,7.3859,7.4068,7.3755,7.3859,434100.0
2009-02-17 13:00:00,14.15,14.15,14.09,14.1,372400.0,7.3859,7.3859,7.3546,7.3598,372400.0
2009-02-17 13:10:00,14.09,14.11,14.08,14.09,619700.0,7.3546,7.365,7.3494,7.3546,619700.0
2009-02-17 13:20:00,14.09,14.1,14.05,14.06,697500.0,7.3546,7.3598,7.3337,7.3389,697500.0
2009-02-17 13:30:00,14.07,14.14,14.06,14.11,917000.0,7.3441,7.3807,7.3389,7.365,917000.0
2009-02-17 13:40:00,14.11,14.21,14.08,14.17,1522000.0,7.365,7.4172,7.3494,7.3963,1522000.0
2009-02-17 13:50:00,14.18,14.24,14.17,14.23,2044000.0,7.4016,7.4329,7.3963,7.4277,2044000.0
2009-02-17 14:00:00,14.23,14.31,14.22,14.27,1613400.0,7.4277,7.4694,7.4224,7.4485,1613400.0
2009-02-17 14:10:00,14.28,14.35,14.27,14.3,1723700.0,7.4538,7.4903,7.4485,7.4642,1723700.0
2009-02-17 14:20:00,14.29,14.34,14.26,14.26,1457000.0,7.459,7.4851,7.4433,7.4433,1457000.0
2009-02-17 14:30:00,14.26,14.35,14.24,14.3,1226200.0,7.4433,7.4903,7.4329,7.4642,1226200.0
2009-02-17 14:40:00,14.3,14.31,14.24,14.29,1298000.0,7.4642,7.4694,7.4329,7.459,1298000.0
2009-02-17 14:50:00,14.3,14.33,14.25,14.29,1652800.0,7.4642,7.4799,7.4381,7.459,1652800.0
2009-02-17 15:00:00,14.3,14.33,14.23,14.32,1209900.0,7.4642,7.4799,7.4277,7.4746,1209900.0
2009-02-17 15:10:00,14.32,14.35,14.29,14.3,1793300.0,7.4746,7.4903,7.459,7.4642,1793300.0
2009-02-17 15:20:00,14.3,14.33,14.24,14.26,1737700.0,7.4642,7.4799,7.4329,7.4433,1737700.0
2009-02-17 15:30:00,14.26,14.42,14.25,14.41,2017000.0,7.4433,7.5268,7.4381,7.5216,2017000.0
2009-02-17 15:40:00,14.4,14.41,14.27,14.3,3051400.0,7.5164,7.5216,7.4485,7.4642,3051400.0
2009-02-17 15:50:00,14.3,14.33,14.25,14.25,5737200.0,7.4642,7.4799,7.4381,7.4381,5737200.0
2009-02-18 09:30:00,14.23,14.28,14.11,14.26,3456100.0,7.4277,7.4538,7.365,7.4433,3456100.0
2009-02-18 09:40:00,14.26,14.4,14.24,14.32,2036200.0,7.4433,7.5164,7.4329,7.4746,2036200.0
2009-02-18 09:50:00,14.32,14.32,14.2,14.21,1886700.0,7.4746,7.4746,7.412,7.4172,1886700.0
2009-02-18 10:00:00,14.2,14.27,14.12,14.14,1990100.0,7.412,7.4485,7.3702,7.3807,1990100.0
2009-02-18 10:10:00,14.13,14.22,14.1,14.19,2137600.0,7.3755,7.4224,7.3598,7.4068,2137600.0
2009-02-18 10:20:00,14.19,14.23,14.14,14.15,1465600.0,7.4068,7.4277,7.3807,7.3859,1465600.0
2009-02-18 10:30:00,14.14,14.26,14.14,14.15,1399100.0,7.3807,7.4433,7.3807,7.3859,1399100.0
2009-02-18 10:40:00,14.15,14.18,14.1,14.13,2239300.0,7.3859,7.4016,7.3598,7.3755,2239300.0
2009-02-18 10:50:00,14.13,14.14,14.07,14.1,1866400.0,7.3755,7.3807,7.3441,7.3598,1866400.0
2009-02-18 11:00:00,14.1,14.15,14.06,14.14,1161300.0,7.3598,7.3859,7.3389,7.3807,1161300.0
2009-02-18 11:10:00,14.14,14.19,14.13,14.17,1482600.0,7.3807,7.4068,7.3755,7.3963,1482600.0
2009-02-18 11:20:00,14.17,14.25,14.16,14.24,1160200.0,7.3963,7.4381,7.3911,7.4329,1160200.0
2009-02-18 11:30:00,14.24,14.27,14.17,14.27,660800.0,7.4329,7.4485,7.3963,7.4485,660800.0
2009-02-18 11:40:00,14.27,14.33,14.26,14.26,890800.0,7.4485,7.4799,7.4433,7.4433,890800.0
2009-02-18 11:50:00,14.26,14.27,14.2,14.21,914900.0,7.4433,7.4485,7.412,7.4172,914900.0
2009-02-18 12:00:00,14.21,14.3,14.21,14.29,504400.0,7.4172,7.4642,7.4172,7.459,504400.0
2009-02-18 12:10:00,14.28,14.33,14.27,14.27,528500.0,7.4538,7.4799,7.4485,7.4485,528500.0
2009-02-18 12:20:00,14.27,14.28,14.23,14.24,475800.0,7.4485,7.4538,7.4277,7.4329,475800.0
2009-02-18 12:30:00,14.24,14.25,14.15,14.17,705400.0,7.4329,7.4381,7.3859,7.3963,705400.0
2009-02-18 12:40:00,14.16,14.25,14.16,14.18,953200.0,7.3911,7.4381,7.3911,7.4016,953200.0
2009-02-18 12:50:00,14.19,14.27,14.16,14.22,880900.0,7.4068,7.4485,7.3911,7.4224,880900.0
2009-02-18 13:00:00,14.22,14.27,14.2,14.2,592600.0,7.4224,7.4485,7.412,7.412,592600.0
2009-02-18 13:10:00,14.2,14.27,14.19,14.19,909700.0,7.412,7.4485,7.4068,7.4068,909700.0
2009-02-18 13:20:00,14.19,14.23,14.18,14.22,386700.0,7.4068,7.4277,7.4016,7.4224,386700.0
2009-02-18 13:30:00,14.22,14.25,14.19,14.19,991600.0,7.4224,7.4381,7.4068,7.4068,991600.0
2009-02-18 13:40:00,14.19,14.24,14.18,14.24,913700.0,7.4068,7.4329,7.4016,7.4329,913700.0
2009-02-18 13:50:00,14.24,14.25,14.22,14.25,595400.0,7.4329,7.4381,7.4224,7.4381,595400.0
2009-02-18 14:00:00,14.24,14.28,14.22,14.26,1038600.0,7.4329,7.4538,7.4224,7.4433,1038600.0
2009-02-18 14:10:00,14.27,14.27,14.15,14.21,982700.0,7.4485,7.4485,7.3859,7.4172,982700.0
2009-02-18 14:20:00,14.21,14.29,14.21,14.25,829600.0,7.4172,7.459,7.4172,7.4381,829600.0
2009-02-18 14:30:00,14.25,14.26,14.18,14.19,644000.0,7.4381,7.4433,7.4016,7.4068,644000.0
2009-02-18 14:40:00,14.18,14.19,14.16,14.17,770400.0,7.4016,7.4068,7.3911,7.3963,770400.0
2009-02-18 14:50:00,14.16,14.24,14.14,14.23,769400.0,7.3911,7.4329,7.3807,7.4277,769400.0
2009-02-18 15:00:00,14.23,14.26,14.2,14.2,924600.0,7.4277,7.4433,7.412,7.412,924600.0
2009-02-18 15:10:00,14.2,14.26,14.2,14.22,1057400.0,7.412,7.4433,7.412,7.4224,1057400.0
2009-02-18 15:20:00,14.21,14.23,14.15,14.17,1192600.0,7.4172,7.4277,7.3859,7.3963,1192600.0
2009-02-18 15:30:00,14.17,14.18,14.15,14.17,962400.0,7.3963,7.4016,7.3859,7.3963,962400.0
2009-02-18 15:40:00,14.17,14.22,14.16,14.18,984200.0,7.3963,7.4224,7.3911,7.4016,984200.0
2009-02-18 15:50:00,14.18,14.2,14.15,14.15,2333100.0,7.4016,7.412,7.3859,7.3859,2333100.0
2009-02-19 09:30:00,14.3,14.43,14.21,14.3,1760500.0,7.4642,7.5321,7.4172,7.4642,1760500.0
2009-02-19 09:40:00,14.3,14.36,14.27,14.28,1103900.0,7.4642,7.4955,7.4485,7.4538,1103900.0
2009-02-19 09:50:00,14.27,14.35,14.26,14.34,924900.0,7.4485,7.4903,7.4433,7.4851,924900.0
2009-02-19 10:00:00,14.33,14.38,14.28,14.33,1846300.0,7.4799,7.506,7.4538,7.4799,1846300.0
2009-02-19 10:10:00,14.33,14.33,14.21,14.21,1104800.0,7.4799,7.4799,7.4172,7.4172,1104800.0
2009-02-19 10:20:00,14.21,14.25,14.2,14.21,1055800.0,7.4172,7.4381,7.412,7.4172,1055800.0
2009-02-19 10:30:00,14.21,14.23,14.19,14.22,905600.0,7.4172,7.4277,7.4068,7.4224,905600.0
2009-02-19 10:40:00,14.23,14.27,14.21,14.22,696800.0,7.4277,7.4485,7.4172,7.4224,696800.0
2009-02-19 10:50:00,14.23,14.24,14.2,14.21,721700.0,7.4277,7.4329,7.412,7.4172,721700.0
2009-02-19 11:00:00,14.21,14.32,14.18,14.25,1526000.0,7.4172,7.4746,7.4016,7.4381,1526000.0
2009-02-19 11:10:00,14.25,14.28,14.23,14.24,551400.0,7.4381,7.4538,7.4277,7.4329,551400.0
2009-02-19 11:20:00,14.24,14.25,14.18,14.18,559900.0,7.4329,7.4381,7.4016,7.4016,559900.0
2009-02-19 11:30:00,14.19,14.22,14.17,14.19,625100.0,7.4068,7.4224,7.3963,7.4068,625100.0
2009-02-19 11:40:00,14.19,14.21,14.12,14.16,852700.0,7.4068,7.4172,7.3702,7.3911,852700.0
2009-02-19 11:50:00,14.16,14.18,14.11,14.12,610100.0,7.3911,7.4016,7.365,7.3702,610100.0
2009-02-19 12:00:00,14.11,14.17,14.1,14.16,1321200.0,7.365,7.3963,7.3598,7.3911,1321200.0
2009-02-19 12:10:00,14.17,14.18,14.12,14.14,700900.0,7.3963,7.4016,7.3702,7.3807,700900.0
2009-02-19 12:20:00,14.14,14.18,14.13,14.15,632700.0,7.3807,7.4016,7.3755,7.3859,632700.0
2009-02-19 12:30:00,14.14,14.15,14.11,14.13,597600.0,7.3807,7.3859,7.365,7.3755,597600.0
2009-02-19 12:40:00,14.13,14.16,14.13,14.14,661100.0,7.3755,7.3911,7.3755,7.3807,661100.0
2009-02-19 12:50:00,14.15,14.16,14.14,14.14,382700.0,7.3859,7.3911,7.3807,7.3807,382700.0
2009-02-19 13:00:00,14.14,14.2,14.12,14.18,922900.0,7.3807,7.412,7.3702,7.4016,922900.0
2009-02-19 13:10:00,14.17,14.19,14.14,14.16,549400.0,7.3963,7.4068,7.3807,7.3911,549400.0
2009-02-19 13:20:00,14.16,14.18,14.14,14.17,483600.0,7.3911,7.4016,7.3807,7.3963,483600.0
2009-02-19 13:30:00,14.17,14.17,14.11,14.12,601700.0,7.3963,7.3963,7.365,7.3702,601700.0
2009-02-19 13:40:00,14.12,14.13,14.11,14.11,324500.0,7.3702,7.3755,7.365,7.365,324500.0
2009-02-19 13:50:00,14.11,14.14,14.1,14.14,791600.0,7.365,7.3807,7.3598,7.3807,791600.0
2009-02-19 14:00:00,14.14,14.15,14.12,14.14,747000.0,7.3807,7.3859,7.3702,7.3807,747000.0
2009-02-19 14:10:00,14.13,14.14,14.09,14.09,805800.0,7.3755,7.3807,7.3546,7.3546,805800.0
2009-02-19 14:20:00,14.1,14.13,14.07,14.13,1128200.0,7.3598,7.3755,7.3441,7.3755,1128200.0
2009-02-19 14:30:00,14.12,14.14,14.09,14.14,716400.0,7.3702,7.3807,7.3546,7.3807,716400.0
2009-02-19 14:40:00,14.14,14.14,14.05,14.06,1232400.0,7.3807,7.3807,7.3337,7.3389,1232400.0
2009-02-19 14:50:00,14.06,14.13,14.05,14.1,1197000.0,7.3389,7.3755,7.3337,7.3598,1197000.0
2009-02-19 15:00:00,14.1,14.11,14.07,14.08,814700.0,7.3598,7.365,7.3441,7.3494,814700.0
2009-02-19 15:10:00,14.07,14.07,13.98,14.01,2111900.0,7.3441,7.3441,7.2972,7.3128,2111900.0
2009-02-19 15:20:00,14.01,14.11,14.01,14.08,1554500.0,7.3128,7.365,7.3128,7.3494,1554500.0
2009-02-19 15:30:00,14.08,14.1,14.02,14.02,1322700.0,7.3494,7.3598,7.318,7.318,1322700.0
2009-02-19 15:40:00,14.02,14.15,14.0,14.11,1757600.0,7.318,7.3859,7.3076,7.365,1757600.0
2009-02-19 15:50:00,14.11,14.13,14.01,14.03,2560900.0,7.365,7.3755,7.3128,7.3233,2560900.0
2009-02-20 09:30:00,13.8,13.89,13.74,13.85,6313100.0,7.2032,7.2502,7.1719,7.2293,6313100.0
2009-02-20 09:40:00,13.84,13.96,13.84,13.95,1395300.0,7.2241,7.2867,7.2241,7.2815,1395300.0
2009-02-20 09:50:00,13.95,14.03,13.95,14.0,1690500.0,7.2815,7.3233,7.2815,7.3076,1690500.0
2009-02-20 10:00:00,14.0,14.01,13.9,13.97,1933400.0,7.3076,7.3128,7.2554,7.2919,1933400.0
2009-02-20 10:10:00,13.97,13.97,13.83,13.84,1487800.0,7.2919,7.2919,7.2189,7.2241,1487800.0
2009-02-20 10:20:00,13.84,13.85,13.78,13.8,1808600.0,7.2241,7.2293,7.1928,7.2032,1808600.0
2009-02-20 10:30:00,13.79,13.84,13.78,13.83,2367100.0,7.198,7.2241,7.1928,7.2189,2367100.0
2009-02-20 10:40:00,13.83,13.89,13.8,13.88,2339100.0,7.2189,7.2502,7.2032,7.245,2339100.0
2009-02-20 10:50:00,13.87,13.88,13.79,13.82,1368700.0,7.2397,7.245,7.198,7.2137,1368700.0
2009-02-20 11:00:00,13.83,13.87,13.82,13.84,811900.0,7.2189,7.2397,7.2137,7.2241,811900.0
2009-02-20 11:10:00,13.83,13.84,13.78,13.79,895500.0,7.2189,7.2241,7.1928,7.198,895500.0
2009-02-20 11:20:00,13.79,13.83,13.79,13.82,907300.0,7.198,7.2189,7.198,7.2137,907300.0
2009-02-20 11:30:00,13.81,13.82,13.77,13.79,939300.0,7.2084,7.2137,7.1876,7.198,939300.0
2009-02-20 11:40:00,13.8,13.82,13.78,13.79,734100.0,7.2032,7.2137,7.1928,7.198,734100.0
2009-02-20 11:50:00,13.79,13.8,13.76,13.77,994400.0,7.198,7.2032,7.1823,7.1876,994400.0
2009-02-20 12:00:00,13.77,13.83,13.77,13.83,731100.0,7.1876,7.2189,7.1876,7.2189,731100.0
2009-02-20 12:10:00,13.82,13.89,13.82,13.88,1252600.0,7.2137,7.2502,7.2137,7.245,1252600.0
2009-02-20 12:20:00,13.88,13.91,13.87,13.89,795400.0,7.245,7.2606,7.2397,7.2502,795400.0
2009-02-20 12:30:00,13.88,13.88,13.84,13.85,431800.0,7.245,7.245,7.2241,7.2293,431800.0
2009-02-20 12:40:00,13.85,13.85,13.75,13.76,693200.0,7.2293,7.2293,7.1771,7.1823,693200.0
2009-02-20 12:50:00,13.75,13.8,13.75,13.75,1105200.0,7.1771,7.2032,7.1771,7.1771,1105200.0
2009-02-20 13:00:00,13.75,13.77,13.68,13.69,1416500.0,7.1771,7.1876,7.1406,7.1458,1416500.0
2009-02-20 13:10:00,13.68,13.7,13.6,13.62,1482000.0,7.1406,7.151,7.0988,7.1093,1482000.0
2009-02-20 13:20:00,13.62,13.68,13.62,13.64,1138900.0,7.1093,7.1406,7.1093,7.1197,1138900.0
2009-02-20 13:30:00,13.65,13.68,13.62,13.66,1043100.0,7.1249,7.1406,7.1093,7.1301,1043100.0
2009-02-20 13:40:00,13.66,13.71,13.65,13.68,880400.0,7.1301,7.1562,7.1249,7.1406,880400.0
2009-02-20 13:50:00,13.68,13.74,13.67,13.7,951000.0,7.1406,7.1719,7.1354,7.151,951000.0
2009-02-20 14:00:00,13.71,13.71,13.65,13.68,974300.0,7.1562,7.1562,7.1249,7.1406,974300.0
2009-02-20 14:10:00,13.67,13.76,13.64,13.72,1794200.0,7.1354,7.1823,7.1197,7.1615,1794200.0
2009-02-20 14:20:00,13.72,13.86,13.7,13.72,2213100.0,7.1615,7.2345,7.151,7.1615,2213100.0
2009-02-20 14:30:00,13.72,13.84,13.7,13.8,1535600.0,7.1615,7.2241,7.151,7.2032,1535600.0
2009-02-20 14:40:00,13.81,13.85,13.76,13.85,1422200.0,7.2084,7.2293,7.1823,7.2293,1422200.0
2009-02-20 14:50:00,13.85,13.92,13.79,13.79,2112400.0,7.2293,7.2658,7.198,7.198,2112400.0
2009-02-20 15:00:00,13.79,13.82,13.71,13.75,1482700.0,7.198,7.2137,7.1562,7.1771,1482700.0
2009-02-20 15:10:00,13.75,13.76,13.7,13.75,1398100.0,7.1771,7.1823,7.151,7.1771,1398100.0
2009-02-20 15:20:00,13.75,13.78,13.68,13.68,1709400.0,7.1771,7.1928,7.1406,7.1406,1709400.0
2009-02-20 15:30:00,13.68,13.79,13.65,13.75,2127500.0,7.1406,7.198,7.1249,7.1771,2127500.0
2009-02-20 15:40:00,13.74,13.77,13.69,13.75,1886600.0,7.1719,7.1876,7.1458,7.1771,1886600.0
2009-02-20 15:50:00,13.74,13.8,13.7,13.7,3331900.0,7.1719,7.2032,7.151,7.151,3331900.0
2009-02-23 09:30:00,13.7,13.75,13.58,13.6,3536600.0,7.151,7.1771,7.0884,7.0988,3536600.0
2009-02-23 09:40:00,13.6,13.71,13.52,13.56,2260700.0,7.0988,7.1562,7.0571,7.0779,2260700.0
2009-02-23 09:50:00,13.56,13.63,13.5,13.51,1952900.0,7.0779,7.1145,7.0466,7.0518,1952900.0
2009-02-23 10:00:00,13.51,13.51,13.41,13.51,2458000.0,7.0518,7.0518,6.9996,7.0518,2458000.0
2009-02-23 10:10:00,13.51,13.6,13.5,13.59,1931300.0,7.0518,7.0988,7.0466,7.0936,1931300.0
2009-02-23 10:20:00,13.59,13.71,13.58,13.67,1697600.0,7.0936,7.1562,7.0884,7.1354,1697600.0
2009-02-23 10:30:00,13.67,13.75,13.64,13.67,1844200.0,7.1354,7.1771,7.1197,7.1354,1844200.0
2009-02-23 10:40:00,13.67,13.73,13.65,13.72,943400.0,7.1354,7.1667,7.1249,7.1615,943400.0
2009-02-23 10:50:00,13.7,13.71,13.57,13.57,922400.0,7.151,7.1562,7.0832,7.0832,922400.0
2009-02-23 11:00:00,13.58,13.61,13.53,13.56,699000.0,7.0884,7.104,7.0623,7.0779,699000.0
2009-02-23 11:10:00,13.56,13.56,13.52,13.53,647200.0,7.0779,7.0779,7.0571,7.0623,647200.0
2009-02-23 11:20:00,13.53,13.57,13.52,13.53,903600.0,7.0623,7.0832,7.0571,7.0623,903600.0
2009-02-23 11:30:00,13.54,13.57,13.5,13.55,1197800.0,7.0675,7.0832,7.0466,7.0727,1197800.0
2009-02-23 11:40:00,13.56,13.56,13.5,13.52,814100.0,7.0779,7.0779,7.0466,7.0571,814100.0
2009-02-23 11:50:00,13.52,13.53,13.48,13.5,806500.0,7.0571,7.0623,7.0362,7.0466,806500.0
2009-02-23 12:00:00,13.51,13.51,13.45,13.48,1179700.0,7.0518,7.0518,7.0205,7.0362,1179700.0
2009-02-23 12:10:00,13.47,13.5,13.43,13.44,1061300.0,7.031,7.0466,7.0101,7.0153,1061300.0
2009-02-23 12:20:00,13.44,13.47,13.41,13.42,873400.0,7.0153,7.031,6.9996,7.0049,873400.0
2009-02-23 12:30:00,13.42,13.43,13.38,13.4,1011600.0,7.0049,7.0101,6.984,6.9944,1011600.0
2009-02-23 12:40:00,13.4,13.46,13.4,13.4,922900.0,6.9944,7.0257,6.9944,6.9944,922900.0
2009-02-23 12:50:00,13.41,13.42,13.36,13.37,1126700.0,6.9996,7.0049,6.9735,6.9788,1126700.0
2009-02-23 13:00:00,13.36,13.41,13.35,13.4,1265800.0,6.9735,6.9996,6.9683,6.9944,1265800.0
2009-02-23 13:10:00,13.4,13.46,13.38,13.44,1513200.0,6.9944,7.0257,6.984,7.0153,1513200.0
2009-02-23 13:20:00,13.44,13.51,13.43,13.48,1404800.0,7.0153,7.0518,7.0101,7.0362,1404800.0
2009-02-23 13:30:00,13.47,13.48,13.44,13.48,741700.0,7.031,7.0362,7.0153,7.0362,741700.0
2009-02-23 13:40:00,13.48,13.57,13.47,13.54,1327900.0,7.0362,7.0832,7.031,7.0675,1327900.0
2009-02-23 13:50:00,13.54,13.55,13.47,13.49,1204700.0,7.0675,7.0727,7.031,7.0414,1204700.0
2009-02-23 14:00:00,13.49,13.57,13.45,13.51,1194600.0,7.0414,7.0832,7.0205,7.0518,1194600.0
2009-02-23 14:10:00,13.52,13.54,13.5,13.52,778200.0,7.0571,7.0675,7.0466,7.0571,778200.0
2009-02-23 14:20:00,13.52,13.53,13.49,13.51,1557800.0,7.0571,7.0623,7.0414,7.0518,1557800.0
2009-02-23 14:30:00,13.52,13.52,13.44,13.47,573200.0,7.0571,7.0571,7.0153,7.031,573200.0
2009-02-23 14:40:00,13.48,13.48,13.39,13.4,1247600.0,7.0362,7.0362,6.9892,6.9944,1247600.0
2009-02-23 14:50:00,13.4,13.41,13.32,13.35,1381600.0,6.9944,6.9996,6.9527,6.9683,1381600.0
2009-02-23 15:00:00,13.35,13.39,13.32,13.38,1084200.0,6.9683,6.9892,6.9527,6.984,1084200.0
2009-02-23 15:10:00,13.38,13.39,13.33,13.34,1465800.0,6.984,6.9892,6.9579,6.9631,1465800.0
2009-02-23 15:20:00,13.34,13.35,13.25,13.27,3136900.0,6.9631,6.9683,6.9161,6.9266,3136900.0
2009-02-23 15:30:00,13.27,13.32,13.25,13.28,3047800.0,6.9266,6.9527,6.9161,6.9318,3047800.0
2009-02-23 15:40:00,13.28,13.3,13.25,13.27,3057200.0,6.9318,6.9422,6.9161,6.9266,3057200.0
2009-02-23 15:50:00,13.27,13.33,13.26,13.27,5085700.0,6.9266,6.9579,6.9213,6.9266,5085700.0
2009-02-24 09:30:00,13.37,13.42,13.21,13.26,4323200.0,6.9788,7.0049,6.8952,6.9213,4323200.0
2009-02-24 09:40:00,13.27,13.33,13.24,13.3,1838000.0,6.9266,6.9579,6.9109,6.9422,1838000.0
2009-02-24 09:50:00,13.3,13.43,13.28,13.39,2387500.0,6.9422,7.0101,6.9318,6.9892,2387500.0
2009-02-24 10:00:00,13.39,13.4,13.27,13.33,2086800.0,6.9892,6.9944,6.9266,6.9579,2086800.0
2009-02-24 10:10:00,13.34,13.38,13.23,13.26,1620900.0,6.9631,6.984,6.9057,6.9213,1620900.0
2009-02-24 10:20:00,13.25,13.36,13.13,13.2,2527600.0,6.9161,6.9735,6.8535,6.89,2527600.0
2009-02-24 10:30:00,13.2,13.33,13.16,13.31,1325000.0,6.89,6.9579,6.8691,6.9474,1325000.0
2009-02-24 10:40:00,13.3,13.42,13.29,13.4,1362600.0,6.9422,7.0049,6.937,6.9944,1362600.0
2009-02-24 10:50:00,13.41,13.41,13.35,13.39,1061400.0,6.9996,6.9996,6.9683,6.9892,1061400.0
2009-02-24 11:00:00,13.38,13.42,13.37,13.39,1041000.0,6.984,7.0049,6.9788,6.9892,1041000.0
2009-02-24 11:10:00,13.37,13.43,13.35,13.39,1193000.0,6.9788,7.0101,6.9683,6.9892,1193000.0
2009-02-24 11:20:00,13.4,13.43,13.37,13.39,1355500.0,6.9944,7.0101,6.9788,6.9892,1355500.0
2009-02-24 11:30:00,13.39,13.4,13.31,13.37,890100.0,6.9892,6.9944,6.9474,6.9788,890100.0
2009-02-24 11:40:00,13.38,13.42,13.36,13.38,1252100.0,6.984,7.0049,6.9735,6.984,1252100.0
2009-02-24 11:50:00,13.38,13.45,13.37,13.41,1414700.0,6.984,7.0205,6.9788,6.9996,1414700.0
2009-02-24 12:00:00,13.41,13.48,13.41,13.43,1428000.0,6.9996,7.0362,6.9996,7.0101,1428000.0
2009-02-24 12:10:00,13.43,13.44,13.35,13.4,1237500.0,7.0101,7.0153,6.9683,6.9944,1237500.0
2009-02-24 12:20:00,13.4,13.41,13.34,13.37,993500.0,6.9944,6.9996,6.9631,6.9788,993500.0
2009-02-24 12:30:00,13.36,13.47,13.35,13.43,991700.0,6.9735,7.031,6.9683,7.0101,991700.0
2009-02-24 12:40:00,13.43,13.49,13.42,13.47,738500.0,7.0101,7.0414,7.0049,7.031,738500.0
2009-02-24 12:50:00,13.46,13.49,13.4,13.41,1454500.0,7.0257,7.0414,6.9944,6.9996,1454500.0
2009-02-24 13:00:00,13.41,13.44,13.37,13.4,1002200.0,6.9996,7.0153,6.9788,6.9944,1002200.0
2009-02-24 13:10:00,13.41,13.41,13.33,13.34,1375500.0,6.9996,6.9996,6.9579,6.9631,1375500.0
2009-02-24 13:20:00,13.33,13.46,13.33,13.45,1949300.0,6.9579,7.0257,6.9579,7.0205,1949300.0
2009-02-24 13:30:00,13.44,13.53,13.43,13.5,1593900.0,7.0153,7.0623,7.0101,7.0466,1593900.0
2009-02-24 13:40:00,13.49,13.5,13.44,13.48,1257600.0,7.0414,7.0466,7.0153,7.0362,1257600.0
2009-02-24 13:50:00,13.48,13.57,13.47,13.53,1209700.0,7.0362,7.0832,7.031,7.0623,1209700.0
2009-02-24 14:00:00,13.54,13.59,13.49,13.56,1652500.0,7.0675,7.0936,7.0414,7.0779,1652500.0
2009-02-24 14:10:00,13.57,13.6,13.52,13.59,1212900.0,7.0832,7.0988,7.0571,7.0936,1212900.0
2009-02-24 14:20:00,13.59,13.64,13.55,13.58,1400500.0,7.0936,7.1197,7.0727,7.0884,1400500.0
2009-02-24 14:30:00,13.58,13.6,13.55,13.57,643100.0,7.0884,7.0988,7.0727,7.0832,643100.0
2009-02-24 14:40:00,13.57,13.6,13.46,13.56,1077300.0,7.0832,7.0988,7.0257,7.0779,1077300.0
2009-02-24 14:50:00,13.55,13.59,13.51,13.54,1092900.0,7.0727,7.0936,7.0518,7.0675,1092900.0
2009-02-24 15:00:00,13.54,13.6,13.53,13.58,1175800.0,7.0675,7.0988,7.0623,7.0884,1175800.0
2009-02-24 15:10:00,13.59,13.66,13.58,13.64,1190200.0,7.0936,7.1301,7.0884,7.1197,1190200.0
2009-02-24 15:20:00,13.64,13.65,13.58,13.6,1382500.0,7.1197,7.1249,7.0884,7.0988,1382500.0
2009-02-24 15:30:00,13.6,13.62,13.55,13.56,1819900.0,7.0988,7.1093,7.0727,7.0779,1819900.0
2009-02-24 15:40:00,13.56,13.6,13.53,13.56,3245800.0,7.0779,7.0988,7.0623,7.0779,3245800.0
2009-02-24 15:50:00,13.55,13.64,13.45,13.59,4148500.0,7.0727,7.1197,7.0205,7.0936,4148500.0
2009-02-25 09:30:00,13.43,13.43,13.22,13.25,2250800.0,7.0101,7.0101,6.9005,6.9161,2250800.0
2009-02-25 09:40:00,13.24,13.31,13.19,13.31,1936300.0,6.9109,6.9474,6.8848,6.9474,1936300.0
2009-02-25 09:50:00,13.3,13.32,13.21,13.23,1375800.0,6.9422,6.9527,6.8952,6.9057,1375800.0
2009-02-25 10:00:00,13.23,13.24,13.15,13.16,1548800.0,6.9057,6.9109,6.8639,6.8691,1548800.0
2009-02-25 10:10:00,13.16,13.19,13.15,13.16,863700.0,6.8691,6.8848,6.8639,6.8691,863700.0
2009-02-25 10:20:00,13.15,13.24,13.15,13.2,1271300.0,6.8639,6.9109,6.8639,6.89,1271300.0
2009-02-25 10:30:00,13.2,13.21,13.13,13.13,1077600.0,6.89,6.8952,6.8535,6.8535,1077600.0
2009-02-25 10:40:00,13.14,13.16,13.11,13.14,1806900.0,6.8587,6.8691,6.8431,6.8587,1806900.0
2009-02-25 10:50:00,13.13,13.18,13.12,13.14,1094400.0,6.8535,6.8796,6.8483,6.8587,1094400.0
2009-02-25 11:00:00,13.13,13.17,13.12,13.12,1919400.0,6.8535,6.8744,6.8483,6.8483,1919400.0
2009-02-25 11:10:00,13.12,13.12,13.02,13.03,3108200.0,6.8483,6.8483,6.7961,6.8013,3108200.0
2009-02-25 11:20:00,13.02,13.12,13.02,13.12,1890000.0,6.7961,6.8483,6.7961,6.8483,1890000.0
2009-02-25 11:30:00,13.12,13.13,13.05,13.07,2290000.0,6.8483,6.8535,6.8117,6.8222,2290000.0
2009-02-25 11:40:00,13.08,13.1,13.04,13.09,2685600.0,6.8274,6.8378,6.8065,6.8326,2685600.0
2009-02-25 11:50:00,13.08,13.1,12.96,12.98,3381800.0,6.8274,6.8378,6.7648,6.7752,3381800.0
2009-02-25 12:00:00,12.97,13.01,12.95,12.98,1628600.0,6.77,6.7909,6.7595,6.7752,1628600.0
2009-02-25 12:10:00,12.99,13.0,12.96,12.96,1185800.0,6.7804,6.7856,6.7648,6.7648,1185800.0
2009-02-25 12:20:00,12.97,13.15,12.91,12.91,1542200.0,6.77,6.8639,6.7387,6.7387,1542200.0
2009-02-25 12:30:00,12.91,12.98,12.9,12.98,1484000.0,6.7387,6.7752,6.7334,6.7752,1484000.0
2009-02-25 12:40:00,12.97,12.98,12.91,12.93,1685300.0,6.77,6.7752,6.7387,6.7491,1685300.0
2009-02-25 12:50:00,12.94,12.97,12.93,12.95,730200.0,6.7543,6.77,6.7491,6.7595,730200.0
2009-02-25 13:00:00,12.95,13.02,12.94,13.01,1249200.0,6.7595,6.7961,6.7543,6.7909,1249200.0
2009-02-25 13:10:00,13.01,13.05,12.98,13.03,1908600.0,6.7909,6.8117,6.7752,6.8013,1908600.0
2009-02-25 13:20:00,13.03,13.04,12.96,12.99,1058600.0,6.8013,6.8065,6.7648,6.7804,1058600.0
2009-02-25 13:30:00,12.98,13.08,12.98,13.08,1136200.0,6.7752,6.8274,6.7752,6.8274,1136200.0
2009-02-25 13:40:00,13.08,13.2,13.06,13.13,1618600.0,6.8274,6.89,6.817,6.8535,1618600.0
2009-02-25 13:50:00,13.13,13.18,13.11,13.18,1426400.0,6.8535,6.8796,6.8431,6.8796,1426400.0
2009-02-25 14:00:00,13.17,13.19,13.01,13.02,1523300.0,6.8744,6.8848,6.7909,6.7961,1523300.0
2009-02-25 14:10:00,13.05,13.09,13.0,13.0,1549400.0,6.8117,6.8326,6.7856,6.7856,1549400.0
2009-02-25 14:20:00,13.0,13.08,13.0,13.08,1575900.0,6.7856,6.8274,6.7856,6.8274,1575900.0
2009-02-25 14:30:00,13.08,13.13,13.06,13.09,1056100.0,6.8274,6.8535,6.817,6.8326,1056100.0
2009-02-25 14:40:00,13.1,13.16,13.09,13.14,1289600.0,6.8378,6.8691,6.8326,6.8587,1289600.0
2009-02-25 14:50:00,13.15,13.19,13.13,13.16,1401300.0,6.8639,6.8848,6.8535,6.8691,1401300.0
2009-02-25 15:00:00,13.16,13.23,13.16,13.19,1884700.0,6.8691,6.9057,6.8691,6.8848,1884700.0
2009-02-25 15:10:00,13.19,13.29,13.17,13.26,2254600.0,6.8848,6.937,6.8744,6.9213,2254600.0
2009-02-25 15:20:00,13.25,13.31,13.23,13.23,2006500.0,6.9161,6.9474,6.9057,6.9057,2006500.0
2009-02-25 15:30:00,13.24,13.26,13.2,13.21,1456300.0,6.9109,6.9213,6.89,6.8952,1456300.0
2009-02-25 15:40:00,13.2,13.23,13.17,13.18,2273500.0,6.89,6.9057,6.8744,6.8796,2273500.0
2009-02-25 15:50:00,13.18,13.21,13.06,13.08,5225800.0,6.8796,6.8952,6.817,6.8274,5225800.0
2009-02-26 09:30:00,13.21,13.37,13.14,13.14,4445500.0,6.8952,6.9788,6.8587,6.8587,4445500.0
2009-02-26 09:40:00,13.14,13.22,13.14,13.22,1704300.0,6.8587,6.9005,6.8587,6.9005,1704300.0
2009-02-26 09:50:00,13.21,13.25,13.19,13.25,1582300.0,6.8952,6.9161,6.8848,6.9161,1582300.0
2009-02-26 10:00:00,13.25,13.34,13.14,13.17,2836700.0,6.9161,6.9631,6.8587,6.8744,2836700.0
2009-02-26 10:10:00,13.17,13.22,13.15,13.17,2432800.0,6.8744,6.9005,6.8639,6.8744,2432800.0
2009-02-26 10:20:00,13.17,13.27,13.17,13.23,772600.0,6.8744,6.9266,6.8744,6.9057,772600.0
2009-02-26 10:30:00,13.24,13.24,13.17,13.18,1781600.0,6.9109,6.9109,6.8744,6.8796,1781600.0
2009-02-26 10:40:00,13.18,13.2,13.15,13.16,1622600.0,6.8796,6.89,6.8639,6.8691,1622600.0
2009-02-26 10:50:00,13.16,13.17,13.1,13.12,2295200.0,6.8691,6.8744,6.8378,6.8483,2295200.0
2009-02-26 11:00:00,13.12,13.13,13.08,13.1,1446900.0,6.8483,6.8535,6.8274,6.8378,1446900.0
2009-02-26 11:10:00,13.09,13.13,13.08,13.12,1188800.0,6.8326,6.8535,6.8274,6.8483,1188800.0
2009-02-26 11:20:00,13.12,13.13,13.09,13.1,389900.0,6.8483,6.8535,6.8326,6.8378,389900.0
2009-02-26 11:30:00,13.1,13.16,13.09,13.14,1260000.0,6.8378,6.8691,6.8326,6.8587,1260000.0
2009-02-26 11:40:00,13.14,13.15,13.07,13.11,1731800.0,6.8587,6.8639,6.8222,6.8431,1731800.0
2009-02-26 11:50:00,13.1,13.12,13.08,13.11,1126600.0,6.8378,6.8483,6.8274,6.8431,1126600.0
2009-02-26 12:00:00,13.11,13.17,13.1,13.16,1249300.0,6.8431,6.8744,6.8378,6.8691,1249300.0
2009-02-26 12:10:00,13.16,13.2,13.13,13.14,2715200.0,6.8691,6.89,6.8535,6.8587,2715200.0
2009-02-26 12:20:00,13.14,13.15,12.99,13.0,1690300.0,6.8587,6.8639,6.7804,6.7856,1690300.0
2009-02-26 12:30:00,13.0,13.04,12.99,13.03,690000.0,6.7856,6.8065,6.7804,6.8013,690000.0
2009-02-26 12:40:00,13.03,13.05,13.03,13.04,239000.0,6.8013,6.8117,6.8013,6.8065,239000.0
2009-02-26 12:50:00,13.03,13.06,13.03,13.04,1027900.0,6.8013,6.817,6.8013,6.8065,1027900.0
2009-02-26 13:00:00,13.04,13.04,12.97,12.98,1297500.0,6.8065,6.8065,6.77,6.7752,1297500.0
2009-02-26 13:10:00,12.98,12.98,12.92,12.94,1225600.0,6.7752,6.7752,6.7439,6.7543,1225600.0
2009-02-26 13:20:00,12.94,12.99,12.94,12.98,1098400.0,6.7543,6.7804,6.7543,6.7752,1098400.0
2009-02-26 13:30:00,12.97,12.98,12.92,12.95,1613900.0,6.77,6.7752,6.7439,6.7595,1613900.0
2009-02-26 13:40:00,12.95,12.99,12.94,12.95,738300.0,6.7595,6.7804,6.7543,6.7595,738300.0
2009-02-26 13:50:00,12.95,13.0,12.95,12.98,602000.0,6.7595,6.7856,6.7595,6.7752,602000.0
2009-02-26 14:00:00,12.98,12.99,12.95,12.97,1285000.0,6.7752,6.7804,6.7595,6.77,1285000.0
2009-02-26 14:10:00,12.96,13.07,12.96,13.05,1576100.0,6.7648,6.8222,6.7648,6.8117,1576100.0
2009-02-26 14:20:00,13.06,13.11,13.0,13.0,2241500.0,6.817,6.8431,6.7856,6.7856,2241500.0
2009-02-26 14:30:00,13.0,13.01,12.93,12.96,1605300.0,6.7856,6.7909,6.7491,6.7648,1605300.0
2009-02-26 14:40:00,12.96,12.97,12.92,12.95,2027000.0,6.7648,6.77,6.7439,6.7595,2027000.0
2009-02-26 14:50:00,12.94,12.97,12.87,12.93,3013600.0,6.7543,6.77,6.7178,6.7491,3013600.0
2009-02-26 15:00:00,12.93,12.94,12.88,12.89,2138900.0,6.7491,6.7543,6.723,6.7282,2138900.0
2009-02-26 15:10:00,12.9,12.97,12.77,12.78,1454800.0,6.7334,6.77,6.6656,6.6708,1454800.0
2009-02-26 15:20:00,12.78,12.82,12.75,12.8,1521100.0,6.6708,6.6917,6.6551,6.6812,1521100.0
2009-02-26 15:30:00,12.79,12.8,12.72,12.72,4711100.0,6.676,6.6812,6.6395,6.6395,4711100.0
2009-02-26 15:40:00,12.73,12.76,12.71,12.75,4293500.0,6.6447,6.6604,6.6343,6.6551,4293500.0
2009-02-26 15:50:00,12.75,12.79,12.68,12.68,4199300.0,6.6551,6.676,6.6186,6.6186,4199300.0
2009-02-27 09:30:00,12.46,12.5,12.33,12.37,4666000.0,6.5038,6.5246,6.4359,6.4568,4666000.0
2009-02-27 09:40:00,12.38,12.43,12.3,12.39,3506900.0,6.462,6.4881,6.4203,6.4672,3506900.0
2009-02-27 09:50:00,12.39,12.42,12.35,12.36,2375700.0,6.4672,6.4829,6.4464,6.4516,2375700.0
2009-02-27 10:00:00,12.37,12.45,12.36,12.43,2833300.0,6.4568,6.4985,6.4516,6.4881,2833300.0
2009-02-27 10:10:00,12.43,12.46,12.42,12.43,3018200.0,6.4881,6.5038,6.4829,6.4881,3018200.0
2009-02-27 10:20:00,12.43,12.54,12.43,12.44,2969500.0,6.4881,6.5455,6.4881,6.4933,2969500.0
2009-02-27 10:30:00,12.44,12.49,12.41,12.49,2914400.0,6.4933,6.5194,6.4777,6.5194,2914400.0
2009-02-27 10:40:00,12.48,12.53,12.46,12.5,3190600.0,6.5142,6.5403,6.5038,6.5246,3190600.0
2009-02-27 10:50:00,12.5,12.51,12.43,12.5,1491000.0,6.5246,6.5299,6.4881,6.5246,1491000.0
2009-02-27 11:00:00,12.5,12.53,12.46,12.46,1887100.0,6.5246,6.5403,6.5038,6.5038,1887100.0
2009-02-27 11:10:00,12.46,12.47,12.41,12.41,1828300.0,6.5038,6.509,6.4777,6.4777,1828300.0
2009-02-27 11:20:00,12.41,12.45,12.4,12.44,1686400.0,6.4777,6.4985,6.4725,6.4933,1686400.0
2009-02-27 11:30:00,12.44,12.48,12.44,12.44,1150800.0,6.4933,6.5142,6.4933,6.4933,1150800.0
2009-02-27 11:40:00,12.44,12.53,12.44,12.48,1231400.0,6.4933,6.5403,6.4933,6.5142,1231400.0
2009-02-27 11:50:00,12.47,12.52,12.45,12.51,1243400.0,6.509,6.5351,6.4985,6.5299,1243400.0
2009-02-27 12:00:00,12.51,12.55,12.49,12.54,795600.0,6.5299,6.5507,6.5194,6.5455,795600.0
2009-02-27 12:10:00,12.54,12.55,12.45,12.46,1517200.0,6.5455,6.5507,6.4985,6.5038,1517200.0
2009-02-27 12:20:00,12.45,12.52,12.45,12.48,1778000.0,6.4985,6.5351,6.4985,6.5142,1778000.0
2009-02-27 12:30:00,12.48,12.5,12.47,12.47,1059100.0,6.5142,6.5246,6.509,6.509,1059100.0
2009-02-27 12:40:00,12.46,12.48,12.45,12.48,1331400.0,6.5038,6.5142,6.4985,6.5142,1331400.0
2009-02-27 12:50:00,12.48,12.58,12.47,12.52,3334900.0,6.5142,6.5664,6.509,6.5351,3334900.0
2009-02-27 13:00:00,12.52,12.56,12.49,12.5,1784000.0,6.5351,6.556,6.5194,6.5246,1784000.0
2009-02-27 13:10:00,12.5,12.51,12.46,12.49,1823500.0,6.5246,6.5299,6.5038,6.5194,1823500.0
2009-02-27 13:20:00,12.49,12.52,12.49,12.5,2161100.0,6.5194,6.5351,6.5194,6.5246,2161100.0
2009-02-27 13:30:00,12.5,12.58,12.45,12.48,3139600.0,6.5246,6.5664,6.4985,6.5142,3139600.0
2009-02-27 13:40:00,12.48,12.52,12.45,12.51,1536700.0,6.5142,6.5351,6.4985,6.5299,1536700.0
2009-02-27 13:50:00,12.52,12.55,12.49,12.5,1760300.0,6.5351,6.5507,6.5194,6.5246,1760300.0
2009-02-27 14:00:00,12.5,12.53,12.47,12.51,1614300.0,6.5246,6.5403,6.509,6.5299,1614300.0
2009-02-27 14:10:00,12.51,12.52,12.47,12.47,1384900.0,6.5299,6.5351,6.509,6.509,1384900.0
2009-02-27 14:20:00,12.48,12.5,12.43,12.43,1472400.0,6.5142,6.5246,6.4881,6.4881,1472400.0
2009-02-27 14:30:00,12.43,12.43,12.36,12.37,1684600.0,6.4881,6.4881,6.4516,6.4568,1684600.0
2009-02-27 14:40:00,12.37,12.46,12.36,12.44,1622800.0,6.4568,6.5038,6.4516,6.4933,1622800.0
2009-02-27 14:50:00,12.44,12.48,12.41,12.41,2046400.0,6.4933,6.5142,6.4777,6.4777,2046400.0
2009-02-27 15:00:00,12.42,12.42,12.33,12.37,3790400.0,6.4829,6.4829,6.4359,6.4568,3790400.0
2009-02-27 15:10:00,12.37,12.38,12.3,12.32,3961700.0,6.4568,6.462,6.4203,6.4307,3961700.0
2009-02-27 15:20:00,12.32,12.45,12.32,12.4,3225300.0,6.4307,6.4985,6.4307,6.4725,3225300.0
2009-02-27 15:30:00,12.41,12.47,12.35,12.37,3032400.0,6.4777,6.509,6.4464,6.4568,3032400.0
2009-02-27 15:40:00,12.38,12.44,12.35,12.41,3373100.0,6.462,6.4933,6.4464,6.4777,3373100.0
2009-02-27 15:50:00,12.41,12.44,12.28,12.3,5110200.0,6.4777,6.4933,6.4098,6.4203,5110200.0
2009-03-02 09:30:00,12.07,12.09,11.91,11.94,4519000.0,6.3002,6.3106,6.2167,6.2323,4519000.0
2009-03-02 09:40:00,11.94,12.04,11.94,12.01,2195800.0,6.2323,6.2845,6.2323,6.2689,2195800.0
2009-03-02 09:50:00,12.02,12.09,11.99,12.04,2910300.0,6.2741,6.3106,6.2584,6.2845,2910300.0
2009-03-02 10:00:00,12.05,12.13,12.01,12.1,1923900.0,6.2898,6.3315,6.2689,6.3159,1923900.0
2009-03-02 10:10:00,12.11,12.13,12.07,12.11,1657200.0,6.3211,6.3315,6.3002,6.3211,1657200.0
2009-03-02 10:20:00,12.11,12.13,12.05,12.06,2320700.0,6.3211,6.3315,6.2898,6.295,2320700.0
2009-03-02 10:30:00,12.06,12.17,12.04,12.12,2332200.0,6.295,6.3524,6.2845,6.3263,2332200.0
2009-03-02 10:40:00,12.13,12.13,12.04,12.06,2971900.0,6.3315,6.3315,6.2845,6.295,2971900.0
2009-03-02 10:50:00,12.06,12.1,12.04,12.06,2250400.0,6.295,6.3159,6.2845,6.295,2250400.0
2009-03-02 11:00:00,12.06,12.1,12.02,12.03,1396600.0,6.295,6.3159,6.2741,6.2793,1396600.0
2009-03-02 11:10:00,12.03,12.03,11.96,11.99,3387000.0,6.2793,6.2793,6.2428,6.2584,3387000.0
2009-03-02 11:20:00,11.99,12.0,11.95,11.95,2602400.0,6.2584,6.2637,6.2376,6.2376,2602400.0
2009-03-02 11:30:00,11.96,11.96,11.86,11.86,3233800.0,6.2428,6.2428,6.1906,6.1906,3233800.0
2009-03-02 11:40:00,11.86,11.9,11.84,11.85,2822100.0,6.1906,6.2115,6.1801,6.1854,2822100.0
2009-03-02 11:50:00,11.85,11.85,11.77,11.8,2264500.0,6.1854,6.1854,6.1436,6.1593,2264500.0
2009-03-02 12:00:00,11.8,11.82,11.77,11.8,2988300.0,6.1593,6.1697,6.1436,6.1593,2988300.0
2009-03-02 12:10:00,11.8,11.84,11.75,11.76,2423900.0,6.1593,6.1801,6.1332,6.1384,2423900.0
2009-03-02 12:20:00,11.75,11.85,11.75,11.82,3300200.0,6.1332,6.1854,6.1332,6.1697,3300200.0
2009-03-02 12:30:00,11.83,11.86,11.79,11.82,3001200.0,6.1749,6.1906,6.154,6.1697,3001200.0
2009-03-02 12:40:00,11.81,11.82,11.77,11.79,2124200.0,6.1645,6.1697,6.1436,6.154,2124200.0
2009-03-02 12:50:00,11.79,11.81,11.78,11.78,2469000.0,6.154,6.1645,6.1488,6.1488,2469000.0
2009-03-02 13:00:00,11.78,11.86,11.78,11.84,1325800.0,6.1488,6.1906,6.1488,6.1801,1325800.0
2009-03-02 13:10:00,11.84,11.85,11.79,11.83,1536200.0,6.1801,6.1854,6.154,6.1749,1536200.0
2009-03-02 13:20:00,11.83,11.91,11.83,11.9,1341400.0,6.1749,6.2167,6.1749,6.2115,1341400.0
2009-03-02 13:30:00,11.9,11.92,11.84,11.84,1145700.0,6.2115,6.2219,6.1801,6.1801,1145700.0
2009-03-02 13:40:00,11.85,11.87,11.8,11.86,1354700.0,6.1854,6.1958,6.1593,6.1906,1354700.0
2009-03-02 13:50:00,11.86,11.9,11.85,11.87,1550000.0,6.1906,6.2115,6.1854,6.1958,1550000.0
2009-03-02 14:00:00,11.88,11.91,11.85,11.86,2257700.0,6.201,6.2167,6.1854,6.1906,2257700.0
2009-03-02 14:10:00,11.87,11.93,11.86,11.86,2153900.0,6.1958,6.2271,6.1906,6.1906,2153900.0
2009-03-02 14:20:00,11.86,11.87,11.78,11.81,2480500.0,6.1906,6.1958,6.1488,6.1645,2480500.0
2009-03-02 14:30:00,11.81,11.94,11.79,11.9,1886100.0,6.1645,6.2323,6.154,6.2115,1886100.0
2009-03-02 14:40:00,11.9,11.97,11.87,11.89,2980400.0,6.2115,6.248,6.1958,6.2062,2980400.0
2009-03-02 14:50:00,11.89,11.91,11.85,11.89,2445200.0,6.2062,6.2167,6.1854,6.2062,2445200.0
2009-03-02 15:00:00,11.9,11.91,11.76,11.8,3095600.0,6.2115,6.2167,6.1384,6.1593,3095600.0
2009-03-02 15:10:00,11.81,11.81,11.71,11.72,2963900.0,6.1645,6.1645,6.1123,6.1175,2963900.0
2009-03-02 15:20:00,11.72,11.84,11.69,11.78,2904000.0,6.1175,6.1801,6.1019,6.1488,2904000.0
2009-03-02 15:30:00,11.78,11.83,11.72,11.72,2023500.0,6.1488,6.1749,6.1175,6.1175,2023500.0
2009-03-02 15:40:00,11.73,11.73,11.64,11.64,3511600.0,6.1227,6.1227,6.0758,6.0758,3511600.0
2009-03-02 15:50:00,11.64,11.75,11.62,11.65,7109200.0,6.0758,6.1332,6.0653,6.081,7109200.0
2009-03-03 09:30:00,11.83,11.9,11.78,11.87,3817400.0,6.1749,6.2115,6.1488,6.1958,3817400.0
2009-03-03 09:40:00,11.87,12.07,11.87,12.02,3086700.0,6.1958,6.3002,6.1958,6.2741,3086700.0
2009-03-03 09:50:00,12.02,12.06,12.0,12.04,2460200.0,6.2741,6.295,6.2637,6.2845,2460200.0
2009-03-03 10:00:00,12.04,12.14,12.02,12.14,2928900.0,6.2845,6.3367,6.2741,6.3367,2928900.0
2009-03-03 10:10:00,12.13,12.14,12.11,12.13,2659200.0,6.3315,6.3367,6.3211,6.3315,2659200.0
2009-03-03 10:20:00,12.13,12.22,12.11,12.19,3265100.0,6.3315,6.3785,6.3211,6.3628,3265100.0
2009-03-03 10:30:00,12.19,12.22,12.09,12.11,3043800.0,6.3628,6.3785,6.3106,6.3211,3043800.0
2009-03-03 10:40:00,12.11,12.13,12.0,12.01,1336100.0,6.3211,6.3315,6.2637,6.2689,1336100.0
2009-03-03 10:50:00,12.0,12.01,11.94,11.98,1823500.0,6.2637,6.2689,6.2323,6.2532,1823500.0
2009-03-03 11:00:00,11.98,12.02,11.9,11.91,2679800.0,6.2532,6.2741,6.2115,6.2167,2679800.0
2009-03-03 11:10:00,11.91,11.93,11.8,11.8,2104300.0,6.2167,6.2271,6.1593,6.1593,2104300.0
2009-03-03 11:20:00,11.8,11.85,11.75,11.85,2283100.0,6.1593,6.1854,6.1332,6.1854,2283100.0
2009-03-03 11:30:00,11.84,11.88,11.8,11.82,1685200.0,6.1801,6.201,6.1593,6.1697,1685200.0
2009-03-03 11:40:00,11.81,11.82,11.74,11.76,1132900.0,6.1645,6.1697,6.1279,6.1384,1132900.0
2009-03-03 11:50:00,11.76,11.76,11.68,11.7,1776500.0,6.1384,6.1384,6.0966,6.1071,1776500.0
2009-03-03 12:00:00,11.7,11.84,11.7,11.82,1612200.0,6.1071,6.1801,6.1071,6.1697,1612200.0
2009-03-03 12:10:00,11.82,11.89,11.81,11.88,1243800.0,6.1697,6.2062,6.1645,6.201,1243800.0
2009-03-03 12:20:00,11.88,12.0,11.88,11.97,1709900.0,6.201,6.2637,6.201,6.248,1709900.0
2009-03-03 12:30:00,11.96,11.99,11.92,11.94,1700100.0,6.2428,6.2584,6.2219,6.2323,1700100.0
2009-03-03 12:40:00,11.95,11.97,11.92,11.96,970500.0,6.2376,6.248,6.2219,6.2428,970500.0
2009-03-03 12:50:00,11.96,11.96,11.79,11.79,2217600.0,6.2428,6.2428,6.154,6.154,2217600.0
2009-03-03 13:00:00,11.79,11.82,11.76,11.77,871700.0,6.154,6.1697,6.1384,6.1436,871700.0
2009-03-03 13:10:00,11.77,11.84,11.73,11.83,1795400.0,6.1436,6.1801,6.1227,6.1749,1795400.0
2009-03-03 13:20:00,11.84,11.87,11.79,11.79,740400.0,6.1801,6.1958,6.154,6.154,740400.0
2009-03-03 13:30:00,11.8,11.82,11.72,11.77,1494400.0,6.1593,6.1697,6.1175,6.1436,1494400.0
2009-03-03 13:40:00,11.76,11.79,11.74,11.75,1760400.0,6.1384,6.154,6.1279,6.1332,1760400.0
2009-03-03 13:50:00,11.75,11.87,11.75,11.83,1302500.0,6.1332,6.1958,6.1332,6.1749,1302500.0
2009-03-03 14:00:00,11.84,11.95,11.82,11.91,1465400.0,6.1801,6.2376,6.1697,6.2167,1465400.0
2009-03-03 14:10:00,11.91,11.95,11.88,11.9,1238400.0,6.2167,6.2376,6.201,6.2115,1238400.0
2009-03-03 14:20:00,11.89,11.94,11.88,11.89,1862400.0,6.2062,6.2323,6.201,6.2062,1862400.0
2009-03-03 14:30:00,11.89,12.01,11.88,12.0,2132200.0,6.2062,6.2689,6.201,6.2637,2132200.0
2009-03-03 14:40:00,12.01,12.02,11.92,11.96,2812600.0,6.2689,6.2741,6.2219,6.2428,2812600.0
2009-03-03 14:50:00,11.96,12.01,11.92,11.99,1254800.0,6.2428,6.2689,6.2219,6.2584,1254800.0
2009-03-03 15:00:00,11.99,12.0,11.92,11.92,1384800.0,6.2584,6.2637,6.2219,6.2219,1384800.0
2009-03-03 15:10:00,11.92,11.96,11.89,11.94,1561500.0,6.2219,6.2428,6.2062,6.2323,1561500.0
2009-03-03 15:20:00,11.94,11.97,11.88,11.91,1881300.0,6.2323,6.248,6.201,6.2167,1881300.0
2009-03-03 15:30:00,11.92,11.94,11.86,11.86,2166400.0,6.2219,6.2323,6.1906,6.1906,2166400.0
2009-03-03 15:40:00,11.86,11.9,11.83,11.84,2282300.0,6.1906,6.2115,6.1749,6.1801,2282300.0
2009-03-03 15:50:00,11.84,11.93,11.83,11.84,4444300.0,6.1801,6.2271,6.1749,6.1801,4444300.0
2009-03-04 09:30:00,12.12,12.15,11.96,12.04,3519000.0,6.3263,6.342,6.2428,6.2845,3519000.0
2009-03-04 09:40:00,12.04,12.09,12.01,12.01,2422900.0,6.2845,6.3106,6.2689,6.2689,2422900.0
2009-03-04 09:50:00,12.02,12.03,11.93,11.99,2440600.0,6.2741,6.2793,6.2271,6.2584,2440600.0
2009-03-04 10:00:00,11.99,12.2,11.98,12.04,4605000.0,6.2584,6.3681,6.2532,6.2845,4605000.0
2009-03-04 10:10:00,12.03,12.04,11.96,12.02,1485400.0,6.2793,6.2845,6.2428,6.2741,1485400.0
2009-03-04 10:20:00,12.03,12.06,11.96,12.05,1577800.0,6.2793,6.295,6.2428,6.2898,1577800.0
2009-03-04 10:30:00,12.05,12.11,12.03,12.11,2442000.0,6.2898,6.3211,6.2793,6.3211,2442000.0
2009-03-04 10:40:00,12.1,12.22,12.1,12.12,1781300.0,6.3159,6.3785,6.3159,6.3263,1781300.0
2009-03-04 10:50:00,12.12,12.22,12.06,12.17,2375100.0,6.3263,6.3785,6.295,6.3524,2375100.0
2009-03-04 11:00:00,12.18,12.32,12.16,12.28,2610500.0,6.3576,6.4307,6.3472,6.4098,2610500.0
2009-03-04 11:10:00,12.28,12.32,12.25,12.25,1806400.0,6.4098,6.4307,6.3942,6.3942,1806400.0
2009-03-04 11:20:00,12.25,12.34,12.24,12.32,1345000.0,6.3942,6.4411,6.3889,6.4307,1345000.0
2009-03-04 11:30:00,12.32,12.38,12.31,12.38,1145400.0,6.4307,6.462,6.4255,6.462,1145400.0
2009-03-04 11:40:00,12.38,12.38,12.31,12.32,1785500.0,6.462,6.462,6.4255,6.4307,1785500.0
2009-03-04 11:50:00,12.32,12.36,12.31,12.36,879700.0,6.4307,6.4516,6.4255,6.4516,879700.0
2009-03-04 12:00:00,12.36,12.36,12.28,12.3,1567700.0,6.4516,6.4516,6.4098,6.4203,1567700.0
2009-03-04 12:10:00,12.29,12.33,12.27,12.29,1241900.0,6.415,6.4359,6.4046,6.415,1241900.0
2009-03-04 12:20:00,12.29,12.32,12.28,12.3,1344000.0,6.415,6.4307,6.4098,6.4203,1344000.0
2009-03-04 12:30:00,12.3,12.32,12.27,12.29,927300.0,6.4203,6.4307,6.4046,6.415,927300.0
2009-03-04 12:40:00,12.29,12.29,12.19,12.19,1533600.0,6.415,6.415,6.3628,6.3628,1533600.0
2009-03-04 12:50:00,12.2,12.26,12.19,12.25,1169500.0,6.3681,6.3994,6.3628,6.3942,1169500.0
2009-03-04 13:00:00,12.24,12.3,12.23,12.27,1468700.0,6.3889,6.4203,6.3837,6.4046,1468700.0
2009-03-04 13:10:00,12.27,12.33,12.27,12.33,1005400.0,6.4046,6.4359,6.4046,6.4359,1005400.0
2009-03-04 13:20:00,12.33,12.33,12.2,12.3,1108900.0,6.4359,6.4359,6.3681,6.4203,1108900.0
2009-03-04 13:30:00,12.31,12.39,12.25,12.37,2366700.0,6.4255,6.4672,6.3942,6.4568,2366700.0
2009-03-04 13:40:00,12.37,12.44,12.37,12.42,2375800.0,6.4568,6.4933,6.4568,6.4829,2375800.0
2009-03-04 13:50:00,12.42,12.43,12.38,12.39,2728800.0,6.4829,6.4881,6.462,6.4672,2728800.0
2009-03-04 14:00:00,12.4,12.55,12.39,12.55,3062200.0,6.4725,6.5507,6.4672,6.5507,3062200.0
2009-03-04 14:10:00,12.55,12.55,12.48,12.51,820600.0,6.5507,6.5507,6.5142,6.5299,820600.0
2009-03-04 14:20:00,12.51,12.56,12.5,12.52,2189900.0,6.5299,6.556,6.5246,6.5351,2189900.0
2009-03-04 14:30:00,12.52,12.59,12.51,12.59,2910400.0,6.5351,6.5716,6.5299,6.5716,2910400.0
2009-03-04 14:40:00,12.59,12.66,12.55,12.6,3807800.0,6.5716,6.6082,6.5507,6.5768,3807800.0
2009-03-04 14:50:00,12.6,12.67,12.59,12.66,3007500.0,6.5768,6.6134,6.5716,6.6082,3007500.0
2009-03-04 15:00:00,12.66,12.67,12.58,12.58,1768300.0,6.6082,6.6134,6.5664,6.5664,1768300.0
2009-03-04 15:10:00,12.58,12.7,12.58,12.64,2547000.0,6.5664,6.629,6.5664,6.5977,2547000.0
2009-03-04 15:20:00,12.64,12.69,12.63,12.66,1975700.0,6.5977,6.6238,6.5925,6.6082,1975700.0
2009-03-04 15:30:00,12.66,12.67,12.61,12.61,2695200.0,6.6082,6.6134,6.5821,6.5821,2695200.0
2009-03-04 15:40:00,12.61,12.64,12.55,12.55,4551100.0,6.5821,6.5977,6.5507,6.5507,4551100.0
2009-03-04 15:50:00,12.55,12.61,12.47,12.48,5401700.0,6.5507,6.5821,6.509,6.5142,5401700.0
2009-03-05 09:30:00,12.37,12.54,12.25,12.37,6313600.0,6.4568,6.5455,6.3942,6.4568,6313600.0
2009-03-05 09:40:00,12.37,12.41,12.27,12.28,3351900.0,6.4568,6.4777,6.4046,6.4098,3351900.0
2009-03-05 09:50:00,12.28,12.43,12.27,12.39,2702300.0,6.4098,6.4881,6.4046,6.4672,2702300.0
2009-03-05 10:00:00,12.4,12.53,12.34,12.45,3032300.0,6.4725,6.5403,6.4411,6.4985,3032300.0
2009-03-05 10:10:00,12.45,12.47,12.4,12.41,1686000.0,6.4985,6.509,6.4725,6.4777,1686000.0
2009-03-05 10:20:00,12.41,12.45,12.39,12.44,1564800.0,6.4777,6.4985,6.4672,6.4933,1564800.0
2009-03-05 10:30:00,12.43,12.49,12.42,12.43,1701400.0,6.4881,6.5194,6.4829,6.4881,1701400.0
2009-03-05 10:40:00,12.43,12.51,12.43,12.44,1831800.0,6.4881,6.5299,6.4881,6.4933,1831800.0
2009-03-05 10:50:00,12.44,12.46,12.42,12.43,2253100.0,6.4933,6.5038,6.4829,6.4881,2253100.0
2009-03-05 11:00:00,12.43,12.51,12.43,12.5,2118500.0,6.4881,6.5299,6.4881,6.5246,2118500.0
2009-03-05 11:10:00,12.5,12.51,12.43,12.45,2903100.0,6.5246,6.5299,6.4881,6.4985,2903100.0
2009-03-05 11:20:00,12.45,12.46,12.42,12.43,1975500.0,6.4985,6.5038,6.4829,6.4881,1975500.0
2009-03-05 11:30:00,12.43,12.44,12.41,12.44,2272800.0,6.4881,6.4933,6.4777,6.4933,2272800.0
2009-03-05 11:40:00,12.43,12.47,12.42,12.45,1551200.0,6.4881,6.509,6.4829,6.4985,1551200.0
2009-03-05 11:50:00,12.45,12.48,12.44,12.48,1524600.0,6.4985,6.5142,6.4933,6.5142,1524600.0
2009-03-05 12:00:00,12.47,12.49,12.44,12.44,1412500.0,6.509,6.5194,6.4933,6.4933,1412500.0
2009-03-05 12:10:00,12.44,12.49,12.44,12.47,1518900.0,6.4933,6.5194,6.4933,6.509,1518900.0
2009-03-05 12:20:00,12.47,12.54,12.46,12.54,1957700.0,6.509,6.5455,6.5038,6.5455,1957700.0
2009-03-05 12:30:00,12.53,12.59,12.53,12.59,1233400.0,6.5403,6.5716,6.5403,6.5716,1233400.0
2009-03-05 12:40:00,12.58,12.66,12.53,12.53,2004600.0,6.5664,6.6082,6.5403,6.5403,2004600.0
2009-03-05 12:50:00,12.53,12.57,12.5,12.53,1368800.0,6.5403,6.5612,6.5246,6.5403,1368800.0
2009-03-05 13:00:00,12.52,12.55,12.5,12.55,915400.0,6.5351,6.5507,6.5246,6.5507,915400.0
2009-03-05 13:10:00,12.55,12.64,12.54,12.59,2076200.0,6.5507,6.5977,6.5455,6.5716,2076200.0
2009-03-05 13:20:00,12.58,12.59,12.54,12.57,1691800.0,6.5664,6.5716,6.5455,6.5612,1691800.0
2009-03-05 13:30:00,12.57,12.58,12.49,12.5,925500.0,6.5612,6.5664,6.5194,6.5246,925500.0
2009-03-05 13:40:00,12.49,12.53,12.49,12.52,1720700.0,6.5194,6.5403,6.5194,6.5351,1720700.0
2009-03-05 13:50:00,12.52,12.62,12.52,12.6,2589900.0,6.5351,6.5873,6.5351,6.5768,2589900.0
2009-03-05 14:00:00,12.61,12.62,12.57,12.58,1600500.0,6.5821,6.5873,6.5612,6.5664,1600500.0
2009-03-05 14:10:00,12.58,12.6,12.55,12.6,2743700.0,6.5664,6.5768,6.5507,6.5768,2743700.0
2009-03-05 14:20:00,12.6,12.6,12.54,12.56,2182500.0,6.5768,6.5768,6.5455,6.556,2182500.0
2009-03-05 14:30:00,12.56,12.61,12.53,12.6,1702600.0,6.556,6.5821,6.5403,6.5768,1702600.0
2009-03-05 14:40:00,12.59,12.66,12.59,12.66,2389600.0,6.5716,6.6082,6.5716,6.6082,2389600.0
2009-03-05 14:50:00,12.67,12.72,12.65,12.7,3402600.0,6.6134,6.6395,6.6029,6.629,3402600.0
2009-03-05 15:00:00,12.69,12.75,12.66,12.72,3216800.0,6.6238,6.6551,6.6082,6.6395,3216800.0
2009-03-05 15:10:00,12.72,12.74,12.66,12.68,2795100.0,6.6395,6.6499,6.6082,6.6186,2795100.0
2009-03-05 15:20:00,12.68,12.72,12.64,12.69,4066400.0,6.6186,6.6395,6.5977,6.6238,4066400.0
2009-03-05 15:30:00,12.69,12.7,12.61,12.66,5361300.0,6.6238,6.629,6.5821,6.6082,5361300.0
2009-03-05 15:40:00,12.66,12.67,12.55,12.64,4139700.0,6.6082,6.6134,6.5507,6.5977,4139700.0
2009-03-05 15:50:00,12.64,12.73,12.63,12.68,5967600.0,6.5977,6.6447,6.5925,6.6186,5967600.0
2009-03-06 09:30:00,12.66,12.7,12.57,12.6,3681700.0,6.6082,6.629,6.5612,6.5768,3681700.0
2009-03-06 09:40:00,12.6,12.7,12.59,12.67,4362900.0,6.5768,6.629,6.5716,6.6134,4362900.0
2009-03-06 09:50:00,12.68,12.72,12.59,12.64,2385700.0,6.6186,6.6395,6.5716,6.5977,2385700.0
2009-03-06 10:00:00,12.64,12.66,12.6,12.62,3291800.0,6.5977,6.6082,6.5768,6.5873,3291800.0
2009-03-06 10:10:00,12.61,12.64,12.55,12.56,2750600.0,6.5821,6.5977,6.5507,6.556,2750600.0
2009-03-06 10:20:00,12.56,12.56,12.47,12.49,2395400.0,6.556,6.556,6.509,6.5194,2395400.0
2009-03-06 10:30:00,12.49,12.5,12.36,12.39,2533900.0,6.5194,6.5246,6.4516,6.4672,2533900.0
2009-03-06 10:40:00,12.39,12.5,12.39,12.44,2176700.0,6.4672,6.5246,6.4672,6.4933,2176700.0
2009-03-06 10:50:00,12.44,12.5,12.42,12.46,2236200.0,6.4933,6.5246,6.4829,6.5038,2236200.0
2009-03-06 11:00:00,12.46,12.49,12.45,12.46,1925300.0,6.5038,6.5194,6.4985,6.5038,1925300.0
2009-03-06 11:10:00,12.46,12.52,12.45,12.51,1757900.0,6.5038,6.5351,6.4985,6.5299,1757900.0
2009-03-06 11:20:00,12.51,12.51,12.45,12.46,1703100.0,6.5299,6.5299,6.4985,6.5038,1703100.0
2009-03-06 11:30:00,12.45,12.51,12.45,12.47,819300.0,6.4985,6.5299,6.4985,6.509,819300.0
2009-03-06 11:40:00,12.47,12.48,12.38,12.39,1969800.0,6.509,6.5142,6.462,6.4672,1969800.0
2009-03-06 11:50:00,12.4,12.5,12.4,12.49,1176700.0,6.4725,6.5246,6.4725,6.5194,1176700.0
2009-03-06 12:00:00,12.49,12.57,12.49,12.54,1525500.0,6.5194,6.5612,6.5194,6.5455,1525500.0
2009-03-06 12:10:00,12.55,12.58,12.52,12.54,1057700.0,6.5507,6.5664,6.5351,6.5455,1057700.0
2009-03-06 12:20:00,12.55,12.58,12.53,12.56,2299900.0,6.5507,6.5664,6.5403,6.556,2299900.0
2009-03-06 12:30:00,12.57,12.57,12.55,12.56,974300.0,6.5612,6.5612,6.5507,6.556,974300.0
2009-03-06 12:40:00,12.55,12.58,12.53,12.53,1712700.0,6.5507,6.5664,6.5403,6.5403,1712700.0
2009-03-06 12:50:00,12.53,12.59,12.53,12.57,775500.0,6.5403,6.5716,6.5403,6.5612,775500.0
2009-03-06 13:00:00,12.57,12.58,12.56,12.57,631400.0,6.5612,6.5664,6.556,6.5612,631400.0
2009-03-06 13:10:00,12.58,12.6,12.53,12.55,1113300.0,6.5664,6.5768,6.5403,6.5507,1113300.0
2009-03-06 13:20:00,12.55,12.57,12.51,12.51,1385500.0,6.5507,6.5612,6.5299,6.5299,1385500.0
2009-03-06 13:30:00,12.51,12.54,12.49,12.52,1259000.0,6.5299,6.5455,6.5194,6.5351,1259000.0
2009-03-06 13:40:00,12.51,12.54,12.45,12.51,1462800.0,6.5299,6.5455,6.4985,6.5299,1462800.0
2009-03-06 13:50:00,12.5,12.51,12.5,12.5,709000.0,6.5246,6.5299,6.5246,6.5246,709000.0
2009-03-06 14:00:00,12.5,12.54,12.46,12.5,1615100.0,6.5246,6.5455,6.5038,6.5246,1615100.0
2009-03-06 14:10:00,12.51,12.52,12.41,12.43,1998400.0,6.5299,6.5351,6.4777,6.4881,1998400.0
2009-03-06 14:20:00,12.43,12.51,12.41,12.5,919500.0,6.4881,6.5299,6.4777,6.5246,919500.0
2009-03-06 14:30:00,12.5,12.53,12.45,12.49,1430600.0,6.5246,6.5403,6.4985,6.5194,1430600.0
2009-03-06 14:40:00,12.48,12.52,12.4,12.47,2603500.0,6.5142,6.5351,6.4725,6.509,2603500.0
2009-03-06 14:50:00,12.47,12.49,12.43,12.46,1455400.0,6.509,6.5194,6.4881,6.5038,1455400.0
2009-03-06 15:00:00,12.46,12.52,12.46,12.49,2377800.0,6.5038,6.5351,6.5038,6.5194,2377800.0
2009-03-06 15:10:00,12.5,12.52,12.44,12.5,2275800.0,6.5246,6.5351,6.4933,6.5246,2275800.0
2009-03-06 15:20:00,12.5,12.52,12.48,12.49,2760400.0,6.5246,6.5351,6.5142,6.5194,2760400.0
2009-03-06 15:30:00,12.49,12.57,12.49,12.52,3041700.0,6.5194,6.5612,6.5194,6.5351,3041700.0
2009-03-06 15:40:00,12.52,12.71,12.52,12.59,3928400.0,6.5351,6.6343,6.5351,6.5716,3928400.0
2009-03-06 15:50:00,12.59,12.75,12.59,12.73,4015000.0,6.5716,6.6551,6.5716,6.6447,4015000.0
2009-03-09 09:30:00,12.38,12.65,12.38,12.52,3726300.0,6.462,6.6029,6.462,6.5351,3726300.0
2009-03-09 09:40:00,12.52,12.63,12.49,12.59,3011400.0,6.5351,6.5925,6.5194,6.5716,3011400.0
2009-03-09 09:50:00,12.59,12.64,12.54,12.55,2285800.0,6.5716,6.5977,6.5455,6.5507,2285800.0
2009-03-09 10:00:00,12.55,12.74,12.51,12.68,1920500.0,6.5507,6.6499,6.5299,6.6186,1920500.0
2009-03-09 10:10:00,12.69,12.85,12.67,12.85,2069700.0,6.6238,6.7073,6.6134,6.7073,2069700.0
2009-03-09 10:20:00,12.84,12.92,12.81,12.88,1874100.0,6.7021,6.7439,6.6865,6.723,1874100.0
2009-03-09 10:30:00,12.88,12.9,12.81,12.81,1133000.0,6.723,6.7334,6.6865,6.6865,1133000.0
2009-03-09 10:40:00,12.81,12.91,12.81,12.88,1605600.0,6.6865,6.7387,6.6865,6.723,1605600.0
2009-03-09 10:50:00,12.88,12.89,12.69,12.71,2002500.0,6.723,6.7282,6.6238,6.6343,2002500.0
2009-03-09 11:00:00,12.71,12.73,12.59,12.63,1950000.0,6.6343,6.6447,6.5716,6.5925,1950000.0
2009-03-09 11:10:00,12.63,12.7,12.63,12.63,1169500.0,6.5925,6.629,6.5925,6.5925,1169500.0
2009-03-09 11:20:00,12.63,12.69,12.57,12.69,2780500.0,6.5925,6.6238,6.5612,6.6238,2780500.0
2009-03-09 11:30:00,12.69,12.71,12.64,12.7,1323800.0,6.6238,6.6343,6.5977,6.629,1323800.0
2009-03-09 11:40:00,12.7,12.76,12.65,12.76,1220000.0,6.629,6.6604,6.6029,6.6604,1220000.0
2009-03-09 11:50:00,12.76,12.78,12.6,12.67,1515400.0,6.6604,6.6708,6.5768,6.6134,1515400.0
2009-03-09 12:00:00,12.67,12.74,12.65,12.7,1237200.0,6.6134,6.6499,6.6029,6.629,1237200.0
2009-03-09 12:10:00,12.7,12.88,12.7,12.87,1764200.0,6.629,6.723,6.629,6.7178,1764200.0
2009-03-09 12:20:00,12.87,12.88,12.81,12.81,1778700.0,6.7178,6.723,6.6865,6.6865,1778700.0
2009-03-09 12:30:00,12.81,12.82,12.69,12.69,1364800.0,6.6865,6.6917,6.6238,6.6238,1364800.0
2009-03-09 12:40:00,12.69,12.7,12.65,12.68,1426600.0,6.6238,6.629,6.6029,6.6186,1426600.0
2009-03-09 12:50:00,12.68,12.7,12.63,12.63,840700.0,6.6186,6.629,6.5925,6.5925,840700.0
2009-03-09 13:00:00,12.63,12.65,12.55,12.57,1675300.0,6.5925,6.6029,6.5507,6.5612,1675300.0
2009-03-09 13:10:00,12.57,12.62,12.56,12.57,1063300.0,6.5612,6.5873,6.556,6.5612,1063300.0
2009-03-09 13:20:00,12.57,12.6,12.53,12.56,1110100.0,6.5612,6.5768,6.5403,6.556,1110100.0
2009-03-09 13:30:00,12.56,12.58,12.51,12.54,1450100.0,6.556,6.5664,6.5299,6.5455,1450100.0
2009-03-09 13:40:00,12.55,12.62,12.54,12.6,1064500.0,6.5507,6.5873,6.5455,6.5768,1064500.0
2009-03-09 13:50:00,12.6,12.7,12.6,12.65,1368600.0,6.5768,6.629,6.5768,6.6029,1368600.0
2009-03-09 14:00:00,12.65,12.75,12.65,12.72,1100300.0,6.6029,6.6551,6.6029,6.6395,1100300.0
2009-03-09 14:10:00,12.72,12.73,12.66,12.68,715500.0,6.6395,6.6447,6.6082,6.6186,715500.0
2009-03-09 14:20:00,12.68,12.71,12.64,12.7,1671100.0,6.6186,6.6343,6.5977,6.629,1671100.0
2009-03-09 14:30:00,12.7,12.71,12.57,12.58,1387700.0,6.629,6.6343,6.5612,6.5664,1387700.0
2009-03-09 14:40:00,12.6,12.7,12.59,12.68,1638600.0,6.5768,6.629,6.5716,6.6186,1638600.0
2009-03-09 14:50:00,12.69,12.72,12.66,12.67,1369400.0,6.6238,6.6395,6.6082,6.6134,1369400.0
2009-03-09 15:00:00,12.67,12.72,12.56,12.59,1447600.0,6.6134,6.6395,6.556,6.5716,1447600.0
2009-03-09 15:10:00,12.58,12.59,12.5,12.55,2103000.0,6.5664,6.5716,6.5246,6.5507,2103000.0
2009-03-09 15:20:00,12.55,12.59,12.54,12.58,1284900.0,6.5507,6.5716,6.5455,6.5664,1284900.0
2009-03-09 15:30:00,12.59,12.62,12.56,12.56,1919900.0,6.5716,6.5873,6.556,6.556,1919900.0
2009-03-09 15:40:00,12.56,12.62,12.54,12.61,2649900.0,6.556,6.5873,6.5455,6.5821,2649900.0
2009-03-09 15:50:00,12.61,12.69,12.58,12.63,3932100.0,6.5821,6.6238,6.5664,6.5925,3932100.0
2009-03-10 09:30:00,12.7,12.74,12.59,12.69,4295900.0,6.629,6.6499,6.5716,6.6238,4295900.0
2009-03-10 09:40:00,12.68,12.82,12.63,12.8,2203700.0,6.6186,6.6917,6.5925,6.6812,2203700.0
2009-03-10 09:50:00,12.8,12.87,12.79,12.84,3010900.0,6.6812,6.7178,6.676,6.7021,3010900.0
2009-03-10 10:00:00,12.84,12.88,12.83,12.86,1893300.0,6.7021,6.723,6.6969,6.7126,1893300.0
2009-03-10 10:10:00,12.87,12.95,12.82,12.89,2897800.0,6.7178,6.7595,6.6917,6.7282,2897800.0
2009-03-10 10:20:00,12.89,12.89,12.79,12.84,2438300.0,6.7282,6.7282,6.676,6.7021,2438300.0
2009-03-10 10:30:00,12.85,12.9,12.7,12.74,4467300.0,6.7073,6.7334,6.629,6.6499,4467300.0
2009-03-10 10:40:00,12.75,12.87,12.73,12.82,3160800.0,6.6551,6.7178,6.6447,6.6917,3160800.0
2009-03-10 10:50:00,12.83,12.88,12.77,12.77,3184100.0,6.6969,6.723,6.6656,6.6656,3184100.0
2009-03-10 11:00:00,12.77,12.77,12.69,12.7,2298300.0,6.6656,6.6656,6.6238,6.629,2298300.0
2009-03-10 11:10:00,12.69,12.76,12.65,12.74,3369900.0,6.6238,6.6604,6.6029,6.6499,3369900.0
2009-03-10 11:20:00,12.73,12.8,12.71,12.76,1644100.0,6.6447,6.6812,6.6343,6.6604,1644100.0
2009-03-10 11:30:00,12.76,12.79,12.75,12.77,1539100.0,6.6604,6.676,6.6551,6.6656,1539100.0
2009-03-10 11:40:00,12.77,12.78,12.73,12.74,1392000.0,6.6656,6.6708,6.6447,6.6499,1392000.0
2009-03-10 11:50:00,12.75,12.86,12.72,12.86,1674200.0,6.6551,6.7126,6.6395,6.7126,1674200.0
2009-03-10 12:00:00,12.86,12.93,12.8,12.85,1726700.0,6.7126,6.7491,6.6812,6.7073,1726700.0
2009-03-10 12:10:00,12.84,12.9,12.81,12.82,2390200.0,6.7021,6.7334,6.6865,6.6917,2390200.0
2009-03-10 12:20:00,12.83,12.85,12.78,12.8,1268000.0,6.6969,6.7073,6.6708,6.6812,1268000.0
2009-03-10 12:30:00,12.8,12.86,12.78,12.84,2708300.0,6.6812,6.7126,6.6708,6.7021,2708300.0
2009-03-10 12:40:00,12.84,12.88,12.81,12.82,1240500.0,6.7021,6.723,6.6865,6.6917,1240500.0
2009-03-10 12:50:00,12.81,12.83,12.75,12.78,1968400.0,6.6865,6.6969,6.6551,6.6708,1968400.0
2009-03-10 13:00:00,12.78,12.79,12.76,12.78,803500.0,6.6708,6.676,6.6604,6.6708,803500.0
2009-03-10 13:10:00,12.78,12.8,12.78,12.8,972500.0,6.6708,6.6812,6.6708,6.6812,972500.0
2009-03-10 13:20:00,12.8,12.81,12.74,12.74,1204500.0,6.6812,6.6865,6.6499,6.6499,1204500.0
2009-03-10 13:30:00,12.75,12.79,12.74,12.78,1608700.0,6.6551,6.676,6.6499,6.6708,1608700.0
2009-03-10 13:40:00,12.77,12.82,12.77,12.8,890000.0,6.6656,6.6917,6.6656,6.6812,890000.0
2009-03-10 13:50:00,12.79,12.8,12.75,12.76,613300.0,6.676,6.6812,6.6551,6.6604,613300.0
2009-03-10 14:00:00,12.76,12.84,12.75,12.81,2013500.0,6.6604,6.7021,6.6551,6.6865,2013500.0
2009-03-10 14:10:00,12.81,12.82,12.76,12.79,2243600.0,6.6865,6.6917,6.6604,6.676,2243600.0
2009-03-10 14:20:00,12.79,12.86,12.78,12.86,859200.0,6.676,6.7126,6.6708,6.7126,859200.0
2009-03-10 14:30:00,12.86,12.91,12.84,12.91,1460300.0,6.7126,6.7387,6.7021,6.7387,1460300.0
2009-03-10 14:40:00,12.9,12.92,12.84,12.86,3467100.0,6.7334,6.7439,6.7021,6.7126,3467100.0
2009-03-10 14:50:00,12.85,12.97,12.85,12.97,1637200.0,6.7073,6.77,6.7073,6.77,1637200.0
2009-03-10 15:00:00,12.97,13.06,12.95,13.05,2967400.0,6.77,6.817,6.7595,6.8117,2967400.0
2009-03-10 15:10:00,13.05,13.05,12.84,12.95,2198400.0,6.8117,6.8117,6.7021,6.7595,2198400.0
2009-03-10 15:20:00,12.96,13.03,12.93,13.0,1577700.0,6.7648,6.8013,6.7491,6.7856,1577700.0
2009-03-10 15:30:00,13.01,13.07,12.98,13.06,1781000.0,6.7909,6.8222,6.7752,6.817,1781000.0
2009-03-10 15:40:00,13.06,13.13,13.0,13.0,3154100.0,6.817,6.8535,6.7856,6.7856,3154100.0
2009-03-10 15:50:00,13.0,13.1,13.0,13.06,3873600.0,6.7856,6.8378,6.7856,6.817,3873600.0
2009-03-11 09:30:00,13.09,13.12,12.87,13.01,2296900.0,6.8326,6.8483,6.7178,6.7909,2296900.0
2009-03-11 09:40:00,13.01,13.07,12.9,13.06,3002600.0,6.7909,6.8222,6.7334,6.817,3002600.0
2009-03-11 09:50:00,13.06,13.19,13.02,13.13,1491100.0,6.817,6.8848,6.7961,6.8535,1491100.0
2009-03-11 10:00:00,13.13,13.13,12.93,12.93,2278400.0,6.8535,6.8535,6.7491,6.7491,2278400.0
2009-03-11 10:10:00,12.94,12.97,12.81,12.84,3021100.0,6.7543,6.77,6.6865,6.7021,3021100.0
2009-03-11 10:20:00,12.84,12.97,12.82,12.96,2405600.0,6.7021,6.77,6.6917,6.7648,2405600.0
2009-03-11 10:30:00,12.95,12.96,12.84,12.87,2520400.0,6.7595,6.7648,6.7021,6.7178,2520400.0
2009-03-11 10:40:00,12.87,12.91,12.81,12.85,1936600.0,6.7178,6.7387,6.6865,6.7073,1936600.0
2009-03-11 10:50:00,12.85,12.86,12.83,12.84,1975200.0,6.7073,6.7126,6.6969,6.7021,1975200.0
2009-03-11 11:00:00,12.84,12.85,12.78,12.82,1554000.0,6.7021,6.7073,6.6708,6.6917,1554000.0
2009-03-11 11:10:00,12.81,12.82,12.77,12.77,1497700.0,6.6865,6.6917,6.6656,6.6656,1497700.0
2009-03-11 11:20:00,12.77,12.8,12.76,12.78,2007600.0,6.6656,6.6812,6.6604,6.6708,2007600.0
2009-03-11 11:30:00,12.78,12.79,12.73,12.75,2362000.0,6.6708,6.676,6.6447,6.6551,2362000.0
2009-03-11 11:40:00,12.76,12.8,12.75,12.79,701800.0,6.6604,6.6812,6.6551,6.676,701800.0
2009-03-11 11:50:00,12.79,12.82,12.77,12.8,823900.0,6.676,6.6917,6.6656,6.6812,823900.0
2009-03-11 12:00:00,12.8,12.85,12.79,12.8,1334300.0,6.6812,6.7073,6.676,6.6812,1334300.0
2009-03-11 12:10:00,12.79,12.81,12.76,12.76,769500.0,6.676,6.6865,6.6604,6.6604,769500.0
2009-03-11 12:20:00,12.77,12.8,12.75,12.77,1126800.0,6.6656,6.6812,6.6551,6.6656,1126800.0
2009-03-11 12:30:00,12.77,12.82,12.75,12.75,1195900.0,6.6656,6.6917,6.6551,6.6551,1195900.0
2009-03-11 12:40:00,12.75,12.87,12.75,12.86,2068000.0,6.6551,6.7178,6.6551,6.7126,2068000.0
2009-03-11 12:50:00,12.87,12.89,12.81,12.81,1897900.0,6.7178,6.7282,6.6865,6.6865,1897900.0
2009-03-11 13:00:00,12.81,12.85,12.8,12.84,1030000.0,6.6865,6.7073,6.6812,6.7021,1030000.0
2009-03-11 13:10:00,12.84,12.86,12.83,12.84,639600.0,6.7021,6.7126,6.6969,6.7021,639600.0
2009-03-11 13:20:00,12.84,12.85,12.78,12.8,955900.0,6.7021,6.7073,6.6708,6.6812,955900.0
2009-03-11 13:30:00,12.8,12.83,12.77,12.83,676600.0,6.6812,6.6969,6.6656,6.6969,676600.0
2009-03-11 13:40:00,12.83,12.85,12.75,12.85,485700.0,6.6969,6.7073,6.6551,6.7073,485700.0
2009-03-11 13:50:00,12.84,12.85,12.8,12.83,1056700.0,6.7021,6.7073,6.6812,6.6969,1056700.0
2009-03-11 14:00:00,12.83,12.86,12.8,12.8,3061100.0,6.6969,6.7126,6.6812,6.6812,3061100.0
2009-03-11 14:10:00,12.81,12.83,12.78,12.78,1669300.0,6.6865,6.6969,6.6708,6.6708,1669300.0
2009-03-11 14:20:00,12.78,12.8,12.77,12.79,2838400.0,6.6708,6.6812,6.6656,6.676,2838400.0
2009-03-11 14:30:00,12.8,12.83,12.77,12.81,2565900.0,6.6812,6.6969,6.6656,6.6865,2565900.0
2009-03-11 14:40:00,12.81,12.83,12.8,12.81,1059300.0,6.6865,6.6969,6.6812,6.6865,1059300.0
2009-03-11 14:50:00,12.81,12.82,12.78,12.78,1320500.0,6.6865,6.6917,6.6708,6.6708,1320500.0
2009-03-11 15:00:00,12.79,12.83,12.78,12.82,1797800.0,6.676,6.6969,6.6708,6.6917,1797800.0
2009-03-11 15:10:00,12.83,12.85,12.81,12.83,2074900.0,6.6969,6.7073,6.6865,6.6969,2074900.0
2009-03-11 15:20:00,12.83,12.87,12.81,12.82,1129100.0,6.6969,6.7178,6.6865,6.6917,1129100.0
2009-03-11 15:30:00,12.81,12.83,12.79,12.83,3112100.0,6.6865,6.6969,6.676,6.6969,3112100.0
2009-03-11 15:40:00,12.83,12.87,12.82,12.84,4886100.0,6.6969,6.7178,6.6917,6.7021,4886100.0
2009-03-11 15:50:00,12.85,12.85,12.79,12.79,8060800.0,6.7073,6.7073,6.676,6.676,8060800.0
2009-03-12 09:30:00,13.25,13.28,13.01,13.13,5243800.0,6.9161,6.9318,6.7909,6.8535,5243800.0
2009-03-12 09:40:00,13.13,13.14,12.94,13.08,3335100.0,6.8535,6.8587,6.7543,6.8274,3335100.0
2009-03-12 09:50:00,13.08,13.24,13.07,13.24,2305300.0,6.8274,6.9109,6.8222,6.9109,2305300.0
2009-03-12 10:00:00,13.23,13.33,13.21,13.33,2760200.0,6.9057,6.9579,6.8952,6.9579,2760200.0
2009-03-12 10:10:00,13.32,13.38,13.27,13.36,2529400.0,6.9527,6.984,6.9266,6.9735,2529400.0
2009-03-12 10:20:00,13.36,13.46,13.36,13.4,2452600.0,6.9735,7.0257,6.9735,6.9944,2452600.0
2009-03-12 10:30:00,13.4,13.41,13.34,13.36,1382900.0,6.9944,6.9996,6.9631,6.9735,1382900.0
2009-03-12 10:40:00,13.36,13.49,13.33,13.46,3324600.0,6.9735,7.0414,6.9579,7.0257,3324600.0
2009-03-12 10:50:00,13.47,13.49,13.44,13.47,1496900.0,7.031,7.0414,7.0153,7.031,1496900.0
2009-03-12 11:00:00,13.47,13.5,13.45,13.5,1797600.0,7.031,7.0466,7.0205,7.0466,1797600.0
2009-03-12 11:10:00,13.5,13.5,13.45,13.48,1698400.0,7.0466,7.0466,7.0205,7.0362,1698400.0
2009-03-12 11:20:00,13.48,13.49,13.41,13.45,1454600.0,7.0362,7.0414,6.9996,7.0205,1454600.0
2009-03-12 11:30:00,13.46,13.51,13.4,13.48,2096200.0,7.0257,7.0518,6.9944,7.0362,2096200.0
2009-03-12 11:40:00,13.48,13.56,13.46,13.56,2239300.0,7.0362,7.0779,7.0257,7.0779,2239300.0
2009-03-12 11:50:00,13.55,13.63,13.54,13.6,3354000.0,7.0727,7.1145,7.0675,7.0988,3354000.0
2009-03-12 12:00:00,13.6,13.64,13.57,13.63,1805100.0,7.0988,7.1197,7.0832,7.1145,1805100.0
2009-03-12 12:10:00,13.63,13.67,13.58,13.59,1084500.0,7.1145,7.1354,7.0884,7.0936,1084500.0
2009-03-12 12:20:00,13.58,13.68,13.54,13.64,2932400.0,7.0884,7.1406,7.0675,7.1197,2932400.0
2009-03-12 12:30:00,13.64,13.7,13.61,13.69,1614700.0,7.1197,7.151,7.104,7.1458,1614700.0
2009-03-12 12:40:00,13.68,13.69,13.66,13.69,467700.0,7.1406,7.1458,7.1301,7.1458,467700.0
2009-03-12 12:50:00,13.69,13.77,13.67,13.77,1475500.0,7.1458,7.1876,7.1354,7.1876,1475500.0
2009-03-12 13:00:00,13.77,13.77,13.66,13.73,2364900.0,7.1876,7.1876,7.1301,7.1667,2364900.0
2009-03-12 13:10:00,13.73,13.75,13.7,13.71,1866100.0,7.1667,7.1771,7.151,7.1562,1866100.0
2009-03-12 13:20:00,13.7,13.79,13.63,13.68,1852800.0,7.151,7.198,7.1145,7.1406,1852800.0
2009-03-12 13:30:00,13.67,13.76,13.67,13.74,1236600.0,7.1354,7.1823,7.1354,7.1719,1236600.0
2009-03-12 13:40:00,13.74,13.79,13.73,13.77,1439900.0,7.1719,7.198,7.1667,7.1876,1439900.0
2009-03-12 13:50:00,13.77,13.84,13.74,13.81,2224600.0,7.1876,7.2241,7.1719,7.2084,2224600.0
2009-03-12 14:00:00,13.8,13.85,13.79,13.8,2017100.0,7.2032,7.2293,7.198,7.2032,2017100.0
2009-03-12 14:10:00,13.79,13.93,13.79,13.92,2315800.0,7.198,7.2711,7.198,7.2658,2315800.0
2009-03-12 14:20:00,13.92,14.08,13.91,14.06,4449500.0,7.2658,7.3494,7.2606,7.3389,4449500.0
2009-03-12 14:30:00,14.06,14.1,13.97,13.98,3511000.0,7.3389,7.3598,7.2919,7.2972,3511000.0
2009-03-12 14:40:00,13.97,14.07,13.93,14.06,4170000.0,7.2919,7.3441,7.2711,7.3389,4170000.0
2009-03-12 14:50:00,14.07,14.14,14.06,14.1,4125800.0,7.3441,7.3807,7.3389,7.3598,4125800.0
2009-03-12 15:00:00,14.1,14.11,14.02,14.04,3483200.0,7.3598,7.365,7.318,7.3285,3483200.0
2009-03-12 15:10:00,14.05,14.05,14.0,14.02,3020900.0,7.3337,7.3337,7.3076,7.318,3020900.0
2009-03-12 15:20:00,14.01,14.04,13.96,14.01,4414600.0,7.3128,7.3285,7.2867,7.3128,4414600.0
2009-03-12 15:30:00,14.02,14.06,13.99,14.01,2937400.0,7.318,7.3389,7.3024,7.3128,2937400.0
2009-03-12 15:40:00,14.0,14.02,13.93,13.93,3369400.0,7.3076,7.318,7.2711,7.2711,3369400.0
2009-03-12 15:50:00,13.94,14.02,13.93,14.01,6512100.0,7.2763,7.318,7.2711,7.3128,6512100.0
2009-03-13 09:30:00,13.96,14.03,13.89,13.92,2707700.0,7.2867,7.3233,7.2502,7.2658,2707700.0
2009-03-13 09:40:00,13.92,14.0,13.84,13.95,2975700.0,7.2658,7.3076,7.2241,7.2815,2975700.0
2009-03-13 09:50:00,13.94,14.3,13.94,14.28,4288000.0,7.2763,7.4642,7.2763,7.4538,4288000.0
2009-03-13 10:00:00,14.28,14.3,14.2,14.26,2600400.0,7.4538,7.4642,7.412,7.4433,2600400.0
2009-03-13 10:10:00,14.26,14.33,14.21,14.33,2547800.0,7.4433,7.4799,7.4172,7.4799,2547800.0
2009-03-13 10:20:00,14.32,14.33,14.19,14.21,2809300.0,7.4746,7.4799,7.4068,7.4172,2809300.0
2009-03-13 10:30:00,14.22,14.31,14.12,14.31,1889000.0,7.4224,7.4694,7.3702,7.4694,1889000.0
2009-03-13 10:40:00,14.31,14.41,14.29,14.35,2100400.0,7.4694,7.5216,7.459,7.4903,2100400.0
2009-03-13 10:50:00,14.35,14.43,14.28,14.3,3390500.0,7.4903,7.5321,7.4538,7.4642,3390500.0
2009-03-13 11:00:00,14.3,14.38,14.28,14.28,3664500.0,7.4642,7.506,7.4538,7.4538,3664500.0
2009-03-13 11:10:00,14.28,14.33,14.25,14.28,1951500.0,7.4538,7.4799,7.4381,7.4538,1951500.0
2009-03-13 11:20:00,14.29,14.35,14.27,14.31,1670700.0,7.459,7.4903,7.4485,7.4694,1670700.0
2009-03-13 11:30:00,14.32,14.32,14.26,14.3,2002300.0,7.4746,7.4746,7.4433,7.4642,2002300.0
2009-03-13 11:40:00,14.3,14.31,14.21,14.28,1590600.0,7.4642,7.4694,7.4172,7.4538,1590600.0
2009-03-13 11:50:00,14.28,14.29,14.24,14.27,1278700.0,7.4538,7.459,7.4329,7.4485,1278700.0
2009-03-13 12:00:00,14.26,14.32,14.26,14.3,920600.0,7.4433,7.4746,7.4433,7.4642,920600.0
2009-03-13 12:10:00,14.3,14.32,14.26,14.27,1670500.0,7.4642,7.4746,7.4433,7.4485,1670500.0
2009-03-13 12:20:00,14.28,14.35,14.27,14.34,782400.0,7.4538,7.4903,7.4485,7.4851,782400.0
2009-03-13 12:30:00,14.34,14.35,14.28,14.3,1155400.0,7.4851,7.4903,7.4538,7.4642,1155400.0
2009-03-13 12:40:00,14.3,14.38,14.29,14.38,1132900.0,7.4642,7.506,7.459,7.506,1132900.0
2009-03-13 12:50:00,14.37,14.42,14.37,14.42,689200.0,7.5007,7.5268,7.5007,7.5268,689200.0
2009-03-13 13:00:00,14.41,14.44,14.41,14.43,850800.0,7.5216,7.5373,7.5216,7.5321,850800.0
2009-03-13 13:10:00,14.44,14.5,14.43,14.5,880200.0,7.5373,7.5686,7.5321,7.5686,880200.0
2009-03-13 13:20:00,14.49,14.53,14.48,14.52,1171400.0,7.5634,7.5843,7.5582,7.579,1171400.0
2009-03-13 13:30:00,14.52,14.53,14.49,14.5,918800.0,7.579,7.5843,7.5634,7.5686,918800.0
2009-03-13 13:40:00,14.5,14.56,14.48,14.5,1608700.0,7.5686,7.5999,7.5582,7.5686,1608700.0
2009-03-13 13:50:00,14.5,14.58,14.49,14.54,848500.0,7.5686,7.6103,7.5634,7.5895,848500.0
2009-03-13 14:00:00,14.55,14.6,14.54,14.58,1652300.0,7.5947,7.6208,7.5895,7.6103,1652300.0
2009-03-13 14:10:00,14.57,14.58,14.53,14.55,1676400.0,7.6051,7.6103,7.5843,7.5947,1676400.0
2009-03-13 14:20:00,14.55,14.55,14.48,14.51,1331900.0,7.5947,7.5947,7.5582,7.5738,1331900.0
2009-03-13 14:30:00,14.51,14.58,14.51,14.55,1119900.0,7.5738,7.6103,7.5738,7.5947,1119900.0
2009-03-13 14:40:00,14.55,14.68,14.55,14.64,2914200.0,7.5947,7.6625,7.5947,7.6417,2914200.0
2009-03-13 14:50:00,14.65,14.65,14.54,14.54,1950000.0,7.6469,7.6469,7.5895,7.5895,1950000.0
2009-03-13 15:00:00,14.55,14.55,14.48,14.5,1633100.0,7.5947,7.5947,7.5582,7.5686,1633100.0
2009-03-13 15:10:00,14.5,14.72,14.5,14.65,3117000.0,7.5686,7.6834,7.5686,7.6469,3117000.0
2009-03-13 15:20:00,14.66,14.66,14.58,14.58,2966200.0,7.6521,7.6521,7.6103,7.6103,2966200.0
2009-03-13 15:30:00,14.58,14.59,14.43,14.46,2628200.0,7.6103,7.6156,7.5321,7.5477,2628200.0
2009-03-13 15:40:00,14.46,14.58,14.46,14.55,4275100.0,7.5477,7.6103,7.5477,7.5947,4275100.0
2009-03-13 15:50:00,14.55,14.57,14.47,14.53,4262300.0,7.5947,7.6051,7.5529,7.5843,4262300.0
2009-03-16 09:30:00,14.63,14.81,14.63,14.79,3912000.0,7.6364,7.7304,7.6364,7.72,3912000.0
2009-03-16 09:40:00,14.8,14.94,14.77,14.83,2884700.0,7.7252,7.7983,7.7095,7.7408,2884700.0
2009-03-16 09:50:00,14.84,14.9,14.76,14.81,2800400.0,7.7461,7.7774,7.7043,7.7304,2800400.0
2009-03-16 10:00:00,14.82,14.86,14.69,14.82,3179700.0,7.7356,7.7565,7.6678,7.7356,3179700.0
2009-03-16 10:10:00,14.82,14.83,14.71,14.75,2902200.0,7.7356,7.7408,7.6782,7.6991,2902200.0
2009-03-16 10:20:00,14.75,14.81,14.72,14.74,2410200.0,7.6991,7.7304,7.6834,7.6939,2410200.0
2009-03-16 10:30:00,14.73,14.9,14.73,14.88,2017400.0,7.6886,7.7774,7.6886,7.7669,2017400.0
2009-03-16 10:40:00,14.88,14.91,14.8,14.8,2171800.0,7.7669,7.7826,7.7252,7.7252,2171800.0
2009-03-16 10:50:00,14.8,14.87,14.76,14.82,1448800.0,7.7252,7.7617,7.7043,7.7356,1448800.0
2009-03-16 11:00:00,14.82,14.86,14.68,14.84,1915500.0,7.7356,7.7565,7.6625,7.7461,1915500.0
2009-03-16 11:10:00,14.83,14.92,14.83,14.91,1228300.0,7.7408,7.7878,7.7408,7.7826,1228300.0
2009-03-16 11:20:00,14.91,14.99,14.87,14.91,2370500.0,7.7826,7.8244,7.7617,7.7826,2370500.0
2009-03-16 11:30:00,14.9,14.93,14.86,14.88,819500.0,7.7774,7.793,7.7565,7.7669,819500.0
2009-03-16 11:40:00,14.88,14.88,14.8,14.83,1103600.0,7.7669,7.7669,7.7252,7.7408,1103600.0
2009-03-16 11:50:00,14.83,14.84,14.73,14.74,1221600.0,7.7408,7.7461,7.6886,7.6939,1221600.0
2009-03-16 12:00:00,14.73,14.74,14.65,14.66,1745100.0,7.6886,7.6939,7.6469,7.6521,1745100.0
2009-03-16 12:10:00,14.66,14.76,14.64,14.68,1048900.0,7.6521,7.7043,7.6417,7.6625,1048900.0
2009-03-16 12:20:00,14.69,14.69,14.64,14.67,887500.0,7.6678,7.6678,7.6417,7.6573,887500.0
2009-03-16 12:30:00,14.67,14.78,14.67,14.77,2008200.0,7.6573,7.7147,7.6573,7.7095,2008200.0
2009-03-16 12:40:00,14.77,14.77,14.71,14.71,438200.0,7.7095,7.7095,7.6782,7.6782,438200.0
2009-03-16 12:50:00,14.72,14.74,14.71,14.74,749900.0,7.6834,7.6939,7.6782,7.6939,749900.0
2009-03-16 13:00:00,14.73,14.74,14.62,14.64,1352500.0,7.6886,7.6939,7.6312,7.6417,1352500.0
2009-03-16 13:10:00,14.63,14.64,14.59,14.62,1226400.0,7.6364,7.6417,7.6156,7.6312,1226400.0
2009-03-16 13:20:00,14.63,14.77,14.57,14.59,1373700.0,7.6364,7.7095,7.6051,7.6156,1373700.0
2009-03-16 13:30:00,14.59,14.6,14.55,14.59,1302800.0,7.6156,7.6208,7.5947,7.6156,1302800.0
2009-03-16 13:40:00,14.59,14.6,14.53,14.54,1650200.0,7.6156,7.6208,7.5843,7.5895,1650200.0
2009-03-16 13:50:00,14.54,14.55,14.45,14.46,1566700.0,7.5895,7.5947,7.5425,7.5477,1566700.0
2009-03-16 14:00:00,14.47,14.48,14.35,14.42,2364500.0,7.5529,7.5582,7.4903,7.5268,2364500.0
2009-03-16 14:10:00,14.42,14.45,14.37,14.39,2164900.0,7.5268,7.5425,7.5007,7.5112,2164900.0
2009-03-16 14:20:00,14.4,14.4,14.26,14.26,2685900.0,7.5164,7.5164,7.4433,7.4433,2685900.0
2009-03-16 14:30:00,14.26,14.29,14.22,14.24,2512100.0,7.4433,7.459,7.4224,7.4329,2512100.0
2009-03-16 14:40:00,14.24,14.35,14.24,14.34,2163700.0,7.4329,7.4903,7.4329,7.4851,2163700.0
2009-03-16 14:50:00,14.34,14.35,14.21,14.23,2113100.0,7.4851,7.4903,7.4172,7.4277,2113100.0
2009-03-16 15:00:00,14.23,14.27,14.17,14.26,1798900.0,7.4277,7.4485,7.3963,7.4433,1798900.0
2009-03-16 15:10:00,14.26,14.27,14.2,14.22,1940000.0,7.4433,7.4485,7.412,7.4224,1940000.0
2009-03-16 15:20:00,14.22,14.23,14.16,14.22,2028200.0,7.4224,7.4277,7.3911,7.4224,2028200.0
2009-03-16 15:30:00,14.22,14.27,14.18,14.18,3362000.0,7.4224,7.4485,7.4016,7.4016,3362000.0
2009-03-16 15:40:00,14.18,14.2,14.13,14.16,3123600.0,7.4016,7.412,7.3755,7.3911,3123600.0
2009-03-16 15:50:00,14.16,14.18,14.14,14.14,4719800.0,7.3911,7.4016,7.3807,7.3807,4719800.0
2009-03-17 09:30:00,14.11,14.24,14.1,14.15,1422900.0,7.365,7.4329,7.3598,7.3859,1422900.0
2009-03-17 09:40:00,14.15,14.15,14.0,14.01,2134500.0,7.3859,7.3859,7.3076,7.3128,2134500.0
2009-03-17 09:50:00,14.01,14.06,13.97,14.01,1787500.0,7.3128,7.3389,7.2919,7.3128,1787500.0
2009-03-17 10:00:00,14.01,14.07,13.97,13.99,2319400.0,7.3128,7.3441,7.2919,7.3024,2319400.0
2009-03-17 10:10:00,13.99,14.04,13.92,13.99,1744700.0,7.3024,7.3285,7.2658,7.3024,1744700.0
2009-03-17 10:20:00,13.99,14.04,13.92,13.93,2203300.0,7.3024,7.3285,7.2658,7.2711,2203300.0
2009-03-17 10:30:00,13.93,13.99,13.88,13.99,1896500.0,7.2711,7.3024,7.245,7.3024,1896500.0
2009-03-17 10:40:00,13.98,14.08,13.92,14.03,1655200.0,7.2972,7.3494,7.2658,7.3233,1655200.0
2009-03-17 10:50:00,14.03,14.06,14.03,14.05,674300.0,7.3233,7.3389,7.3233,7.3337,674300.0
2009-03-17 11:00:00,14.05,14.06,14.0,14.02,1127300.0,7.3337,7.3389,7.3076,7.318,1127300.0
2009-03-17 11:10:00,14.02,14.05,13.99,14.01,799100.0,7.318,7.3337,7.3024,7.3128,799100.0
2009-03-17 11:20:00,14.0,14.02,13.95,13.97,448800.0,7.3076,7.318,7.2815,7.2919,448800.0
2009-03-17 11:30:00,13.97,13.97,13.91,13.91,611800.0,7.2919,7.2919,7.2606,7.2606,611800.0
2009-03-17 11:40:00,13.93,14.03,13.91,13.98,1191900.0,7.2711,7.3233,7.2606,7.2972,1191900.0
2009-03-17 11:50:00,13.99,13.99,13.98,13.98,320200.0,7.3024,7.3024,7.2972,7.2972,320200.0
2009-03-17 12:00:00,13.99,14.02,13.93,13.94,1548500.0,7.3024,7.318,7.2711,7.2763,1548500.0
2009-03-17 12:10:00,13.94,13.98,13.92,13.95,383400.0,7.2763,7.2972,7.2658,7.2815,383400.0
2009-03-17 12:20:00,13.94,14.0,13.94,13.97,682000.0,7.2763,7.3076,7.2763,7.2919,682000.0
2009-03-17 12:30:00,13.98,14.09,13.97,14.08,609100.0,7.2972,7.3546,7.2919,7.3494,609100.0
2009-03-17 12:40:00,14.08,14.13,14.07,14.09,1058900.0,7.3494,7.3755,7.3441,7.3546,1058900.0
2009-03-17 12:50:00,14.09,14.13,14.07,14.08,998400.0,7.3546,7.3755,7.3441,7.3494,998400.0
2009-03-17 13:00:00,14.08,14.11,14.05,14.08,725800.0,7.3494,7.365,7.3337,7.3494,725800.0
2009-03-17 13:10:00,14.09,14.16,14.08,14.12,756900.0,7.3546,7.3911,7.3494,7.3702,756900.0
2009-03-17 13:20:00,14.11,14.16,14.1,14.13,570000.0,7.365,7.3911,7.3598,7.3755,570000.0
2009-03-17 13:30:00,14.13,14.2,14.12,14.15,951400.0,7.3755,7.412,7.3702,7.3859,951400.0
2009-03-17 13:40:00,14.16,14.19,14.14,14.14,630100.0,7.3911,7.4068,7.3807,7.3807,630100.0
2009-03-17 13:50:00,14.15,14.17,14.08,14.12,817000.0,7.3859,7.3963,7.3494,7.3702,817000.0
2009-03-17 14:00:00,14.12,14.14,14.06,14.09,1553600.0,7.3702,7.3807,7.3389,7.3546,1553600.0
2009-03-17 14:10:00,14.1,14.1,14.05,14.06,777600.0,7.3598,7.3598,7.3337,7.3389,777600.0
2009-03-17 14:20:00,14.06,14.1,13.98,13.98,1263500.0,7.3389,7.3598,7.2972,7.2972,1263500.0
2009-03-17 14:30:00,13.98,14.05,13.96,14.04,1278400.0,7.2972,7.3337,7.2867,7.3285,1278400.0
2009-03-17 14:40:00,14.04,14.12,14.04,14.1,952700.0,7.3285,7.3702,7.3285,7.3598,952700.0
2009-03-17 14:50:00,14.1,14.16,14.09,14.1,1312600.0,7.3598,7.3911,7.3546,7.3598,1312600.0
2009-03-17 15:00:00,14.1,14.16,14.09,14.15,894400.0,7.3598,7.3911,7.3546,7.3859,894400.0
2009-03-17 15:10:00,14.16,14.17,14.1,14.15,1185100.0,7.3911,7.3963,7.3598,7.3859,1185100.0
2009-03-17 15:20:00,14.15,14.19,14.12,14.12,877800.0,7.3859,7.4068,7.3702,7.3702,877800.0
2009-03-17 15:30:00,14.12,14.17,14.1,14.13,1570300.0,7.3702,7.3963,7.3598,7.3755,1570300.0
2009-03-17 15:40:00,14.13,14.18,14.13,14.15,2043500.0,7.3755,7.4016,7.3755,7.3859,2043500.0
2009-03-17 15:50:00,14.15,14.29,14.14,14.27,2684100.0,7.3859,7.459,7.3807,7.4485,2684100.0
2009-03-18 09:30:00,14.08,14.24,13.72,14.07,1643000.0,7.3494,7.4329,7.1615,7.3441,1643000.0
2009-03-18 09:40:00,14.07,14.15,13.98,14.14,1723100.0,7.3441,7.3859,7.2972,7.3807,1723100.0
2009-03-18 09:50:00,14.14,14.17,14.07,14.09,1471300.0,7.3807,7.3963,7.3441,7.3546,1471300.0
2009-03-18 10:00:00,14.09,14.14,14.01,14.05,1587000.0,7.3546,7.3807,7.3128,7.3337,1587000.0
2009-03-18 10:10:00,14.05,14.13,14.03,14.13,896700.0,7.3337,7.3755,7.3233,7.3755,896700.0
2009-03-18 10:20:00,14.12,14.16,14.08,14.14,723700.0,7.3702,7.3911,7.3494,7.3807,723700.0
2009-03-18 10:30:00,14.14,14.15,14.09,14.13,733900.0,7.3807,7.3859,7.3546,7.3755,733900.0
2009-03-18 10:40:00,14.13,14.16,14.07,14.15,1002000.0,7.3755,7.3911,7.3441,7.3859,1002000.0
2009-03-18 10:50:00,14.14,14.15,14.1,14.15,1058100.0,7.3807,7.3859,7.3598,7.3859,1058100.0
2009-03-18 11:00:00,14.15,14.17,14.09,14.15,955900.0,7.3859,7.3963,7.3546,7.3859,955900.0
2009-03-18 11:10:00,14.14,14.18,14.08,14.1,1299800.0,7.3807,7.4016,7.3494,7.3598,1299800.0
2009-03-18 11:20:00,14.09,14.15,14.05,14.09,1542100.0,7.3546,7.3859,7.3337,7.3546,1542100.0
2009-03-18 11:30:00,14.09,14.13,14.07,14.09,592000.0,7.3546,7.3755,7.3441,7.3546,592000.0
2009-03-18 11:40:00,14.09,14.14,14.08,14.11,764100.0,7.3546,7.3807,7.3494,7.365,764100.0
2009-03-18 11:50:00,14.1,14.16,14.09,14.16,527400.0,7.3598,7.3911,7.3546,7.3911,527400.0
2009-03-18 12:00:00,14.16,14.19,14.13,14.14,843600.0,7.3911,7.4068,7.3755,7.3807,843600.0
2009-03-18 12:10:00,14.14,14.16,14.09,14.13,1020400.0,7.3807,7.3911,7.3546,7.3755,1020400.0
2009-03-18 12:20:00,14.12,14.18,14.11,14.15,1409600.0,7.3702,7.4016,7.365,7.3859,1409600.0
2009-03-18 12:30:00,14.14,14.16,14.07,14.07,765600.0,7.3807,7.3911,7.3441,7.3441,765600.0
2009-03-18 12:40:00,14.07,14.12,14.07,14.1,314200.0,7.3441,7.3702,7.3441,7.3598,314200.0
2009-03-18 12:50:00,14.1,14.19,14.07,14.17,467700.0,7.3598,7.4068,7.3441,7.3963,467700.0
2009-03-18 13:00:00,14.16,14.16,14.12,14.14,499400.0,7.3911,7.3911,7.3702,7.3807,499400.0
2009-03-18 13:10:00,14.15,14.15,14.1,14.13,599100.0,7.3859,7.3859,7.3598,7.3755,599100.0
2009-03-18 13:20:00,14.13,14.19,14.12,14.17,705400.0,7.3755,7.4068,7.3702,7.3963,705400.0
2009-03-18 13:30:00,14.17,14.21,14.15,14.19,1500400.0,7.3963,7.4172,7.3859,7.4068,1500400.0
2009-03-18 13:40:00,14.19,14.25,14.18,14.2,891700.0,7.4068,7.4381,7.4016,7.412,891700.0
2009-03-18 13:50:00,14.19,14.27,14.19,14.24,1157400.0,7.4068,7.4485,7.4068,7.4329,1157400.0
2009-03-18 14:00:00,14.23,14.25,14.18,14.19,868800.0,7.4277,7.4381,7.4016,7.4068,868800.0
2009-03-18 14:10:00,14.18,14.45,14.16,14.38,1557800.0,7.4016,7.5425,7.3911,7.506,1557800.0
2009-03-18 14:20:00,14.37,14.54,14.35,14.43,2083600.0,7.5007,7.5895,7.4903,7.5321,2083600.0
2009-03-18 14:30:00,14.43,14.49,14.0,14.43,1728700.0,7.5321,7.5634,7.3076,7.5321,1728700.0
2009-03-18 14:40:00,14.43,14.55,14.4,14.54,1771100.0,7.5321,7.5947,7.5164,7.5895,1771100.0
2009-03-18 14:50:00,14.53,14.58,14.46,14.47,1553000.0,7.5843,7.6103,7.5477,7.5529,1553000.0
2009-03-18 15:00:00,14.47,14.48,14.39,14.42,2788400.0,7.5529,7.5582,7.5112,7.5268,2788400.0
2009-03-18 15:10:00,14.41,14.47,14.29,14.31,2097700.0,7.5216,7.5529,7.459,7.4694,2097700.0
2009-03-18 15:20:00,14.3,14.31,14.16,14.31,2604400.0,7.4642,7.4694,7.3911,7.4694,2604400.0
2009-03-18 15:30:00,14.3,14.32,14.14,14.18,2869100.0,7.4642,7.4746,7.3807,7.4016,2869100.0
2009-03-18 15:40:00,14.17,14.24,14.15,14.16,2551800.0,7.3963,7.4329,7.3859,7.3911,2551800.0
2009-03-18 15:50:00,14.17,14.28,14.16,14.24,3490000.0,7.3963,7.4538,7.3911,7.4329,3490000.0
2009-03-19 09:30:00,14.26,14.26,13.96,13.97,2799500.0,7.4433,7.4433,7.2867,7.2919,2799500.0
2009-03-19 09:40:00,13.97,14.02,13.94,14.01,1322400.0,7.2919,7.318,7.2763,7.3128,1322400.0
2009-03-19 09:50:00,14.01,14.01,13.9,13.9,2220100.0,7.3128,7.3128,7.2554,7.2554,2220100.0
2009-03-19 10:00:00,13.9,13.92,13.85,13.9,1662400.0,7.2554,7.2658,7.2293,7.2554,1662400.0
2009-03-19 10:10:00,13.89,13.94,13.84,13.87,2360000.0,7.2502,7.2763,7.2241,7.2397,2360000.0
2009-03-19 10:20:00,13.87,13.92,13.82,13.84,2408600.0,7.2397,7.2658,7.2137,7.2241,2408600.0
2009-03-19 10:30:00,13.85,13.86,13.72,13.74,1642500.0,7.2293,7.2345,7.1615,7.1719,1642500.0
2009-03-19 10:40:00,13.74,13.78,13.71,13.73,1293700.0,7.1719,7.1928,7.1562,7.1667,1293700.0
2009-03-19 10:50:00,13.73,13.74,13.65,13.67,914300.0,7.1667,7.1719,7.1249,7.1354,914300.0
2009-03-19 11:00:00,13.66,13.69,13.57,13.58,1652800.0,7.1301,7.1458,7.0832,7.0884,1652800.0
2009-03-19 11:10:00,13.57,13.63,13.56,13.59,1547100.0,7.0832,7.1145,7.0779,7.0936,1547100.0
2009-03-19 11:20:00,13.59,13.64,13.57,13.57,1269100.0,7.0936,7.1197,7.0832,7.0832,1269100.0
2009-03-19 11:30:00,13.57,13.6,13.54,13.55,1074300.0,7.0832,7.0988,7.0675,7.0727,1074300.0
2009-03-19 11:40:00,13.55,13.56,13.51,13.52,1598900.0,7.0727,7.0779,7.0518,7.0571,1598900.0
2009-03-19 11:50:00,13.52,13.58,13.48,13.55,1524600.0,7.0571,7.0884,7.0362,7.0727,1524600.0
2009-03-19 12:00:00,13.56,13.56,13.47,13.47,1451500.0,7.0779,7.0779,7.031,7.031,1451500.0
2009-03-19 12:10:00,13.47,13.48,13.41,13.45,1640700.0,7.031,7.0362,6.9996,7.0205,1640700.0
2009-03-19 12:20:00,13.44,13.5,13.43,13.49,1400200.0,7.0153,7.0466,7.0101,7.0414,1400200.0
2009-03-19 12:30:00,13.5,13.57,13.47,13.53,1723500.0,7.0466,7.0832,7.031,7.0623,1723500.0
2009-03-19 12:40:00,13.53,13.58,13.52,13.55,1157700.0,7.0623,7.0884,7.0571,7.0727,1157700.0
2009-03-19 12:50:00,13.56,13.58,13.46,13.47,1840300.0,7.0779,7.0884,7.0257,7.031,1840300.0
2009-03-19 13:00:00,13.48,13.52,13.46,13.47,1020700.0,7.0362,7.0571,7.0257,7.031,1020700.0
2009-03-19 13:10:00,13.48,13.53,13.47,13.51,662400.0,7.0362,7.0623,7.031,7.0518,662400.0
2009-03-19 13:20:00,13.5,13.54,13.5,13.51,747400.0,7.0466,7.0675,7.0466,7.0518,747400.0
2009-03-19 13:30:00,13.51,13.54,13.48,13.54,1024100.0,7.0518,7.0675,7.0362,7.0675,1024100.0
2009-03-19 13:40:00,13.54,13.63,13.53,13.62,1319900.0,7.0675,7.1145,7.0623,7.1093,1319900.0
2009-03-19 13:50:00,13.61,13.68,13.61,13.65,2292000.0,7.104,7.1406,7.104,7.1249,2292000.0
2009-03-19 14:00:00,13.66,13.96,13.65,13.73,1728300.0,7.1301,7.2867,7.1249,7.1667,1728300.0
2009-03-19 14:10:00,13.72,13.75,13.67,13.7,1773300.0,7.1615,7.1771,7.1354,7.151,1773300.0
2009-03-19 14:20:00,13.7,13.7,13.64,13.66,811500.0,7.151,7.151,7.1197,7.1301,811500.0
2009-03-19 14:30:00,13.65,13.7,13.65,13.65,1046800.0,7.1249,7.151,7.1249,7.1249,1046800.0
2009-03-19 14:40:00,13.65,13.68,13.64,13.65,1165600.0,7.1249,7.1406,7.1197,7.1249,1165600.0
2009-03-19 14:50:00,13.64,13.66,13.6,13.62,1650800.0,7.1197,7.1301,7.0988,7.1093,1650800.0
2009-03-19 15:00:00,13.62,13.7,13.6,13.69,1202500.0,7.1093,7.151,7.0988,7.1458,1202500.0
2009-03-19 15:10:00,13.69,13.98,13.64,13.65,1975800.0,7.1458,7.2972,7.1197,7.1249,1975800.0
2009-03-19 15:20:00,13.65,13.67,13.64,13.66,1172100.0,7.1249,7.1354,7.1197,7.1301,1172100.0
2009-03-19 15:30:00,13.65,13.71,13.64,13.68,1839100.0,7.1249,7.1562,7.1197,7.1406,1839100.0
2009-03-19 15:40:00,13.68,13.73,13.65,13.71,2666300.0,7.1406,7.1667,7.1249,7.1562,2666300.0
2009-03-19 15:50:00,13.71,13.72,13.64,13.69,3720900.0,7.1562,7.1615,7.1197,7.1458,3720900.0
2009-03-20 09:30:00,13.7,13.81,13.6,13.71,15250400.0,7.151,7.2084,7.0988,7.1562,15250400.0
2009-03-20 09:40:00,13.71,13.72,13.63,13.64,2541300.0,7.1562,7.1615,7.1145,7.1197,2541300.0
2009-03-20 09:50:00,13.64,13.75,13.5,13.53,3527300.0,7.1197,7.1771,7.0466,7.0623,3527300.0
2009-03-20 10:00:00,13.53,13.58,13.51,13.56,3398400.0,7.0623,7.0884,7.0518,7.0779,3398400.0
2009-03-20 10:10:00,13.56,13.65,13.54,13.6,1691500.0,7.0779,7.1249,7.0675,7.0988,1691500.0
2009-03-20 10:20:00,13.61,13.71,13.56,13.7,2013600.0,7.104,7.1562,7.0779,7.151,2013600.0
2009-03-20 10:30:00,13.7,13.74,13.66,13.69,946300.0,7.151,7.1719,7.1301,7.1458,946300.0
2009-03-20 10:40:00,13.7,13.73,13.66,13.73,883400.0,7.151,7.1667,7.1301,7.1667,883400.0
2009-03-20 10:50:00,13.72,13.8,13.72,13.79,794400.0,7.1615,7.2032,7.1615,7.198,794400.0
2009-03-20 11:00:00,13.79,13.8,13.7,13.71,1688100.0,7.198,7.2032,7.151,7.1562,1688100.0
2009-03-20 11:10:00,13.72,13.72,13.63,13.72,1036600.0,7.1615,7.1615,7.1145,7.1615,1036600.0
2009-03-20 11:20:00,13.72,13.83,13.71,13.79,1412600.0,7.1615,7.2189,7.1562,7.198,1412600.0
2009-03-20 11:30:00,13.79,13.85,13.77,13.84,909200.0,7.198,7.2293,7.1876,7.2241,909200.0
2009-03-20 11:40:00,13.85,13.91,13.84,13.9,1181000.0,7.2293,7.2606,7.2241,7.2554,1181000.0
2009-03-20 11:50:00,13.9,13.95,13.88,13.94,865400.0,7.2554,7.2815,7.245,7.2763,865400.0
2009-03-20 12:00:00,13.93,13.94,13.83,13.84,579300.0,7.2711,7.2763,7.2189,7.2241,579300.0
2009-03-20 12:10:00,13.84,13.93,13.84,13.92,530300.0,7.2241,7.2711,7.2241,7.2658,530300.0
2009-03-20 12:20:00,13.93,13.94,13.85,13.85,688500.0,7.2711,7.2763,7.2293,7.2293,688500.0
2009-03-20 12:30:00,13.85,13.86,13.81,13.81,864900.0,7.2293,7.2345,7.2084,7.2084,864900.0
2009-03-20 12:40:00,13.81,13.82,13.76,13.79,967800.0,7.2084,7.2137,7.1823,7.198,967800.0
2009-03-20 12:50:00,13.79,13.8,13.7,13.76,1823000.0,7.198,7.2032,7.151,7.1823,1823000.0
2009-03-20 13:00:00,13.75,13.83,13.74,13.8,1536600.0,7.1771,7.2189,7.1719,7.2032,1536600.0
2009-03-20 13:10:00,13.8,13.81,13.74,13.74,378400.0,7.2032,7.2084,7.1719,7.1719,378400.0
2009-03-20 13:20:00,13.74,13.75,13.65,13.67,1029300.0,7.1719,7.1771,7.1249,7.1354,1029300.0
2009-03-20 13:30:00,13.67,13.77,13.66,13.71,1475100.0,7.1354,7.1876,7.1301,7.1562,1475100.0
2009-03-20 13:40:00,13.71,13.77,13.68,13.68,765000.0,7.1562,7.1876,7.1406,7.1406,765000.0
2009-03-20 13:50:00,13.69,13.73,13.67,13.68,411600.0,7.1458,7.1667,7.1354,7.1406,411600.0
2009-03-20 14:00:00,13.68,13.69,13.56,13.59,1650100.0,7.1406,7.1458,7.0779,7.0936,1650100.0
2009-03-20 14:10:00,13.59,13.62,13.56,13.62,675900.0,7.0936,7.1093,7.0779,7.1093,675900.0
2009-03-20 14:20:00,13.61,13.64,13.57,13.63,747800.0,7.104,7.1197,7.0832,7.1145,747800.0
2009-03-20 14:30:00,13.63,13.67,13.58,13.6,939500.0,7.1145,7.1354,7.0884,7.0988,939500.0
2009-03-20 14:40:00,13.6,13.66,13.54,13.63,1051900.0,7.0988,7.1301,7.0675,7.1145,1051900.0
2009-03-20 14:50:00,13.63,13.7,13.6,13.69,811800.0,7.1145,7.151,7.0988,7.1458,811800.0
2009-03-20 15:00:00,13.69,13.74,13.68,13.71,933300.0,7.1458,7.1719,7.1406,7.1562,933300.0
2009-03-20 15:10:00,13.71,13.75,13.66,13.68,872300.0,7.1562,7.1771,7.1301,7.1406,872300.0
2009-03-20 15:20:00,13.68,13.76,13.59,13.7,1268000.0,7.1406,7.1823,7.0936,7.151,1268000.0
2009-03-20 15:30:00,13.7,13.75,13.67,13.72,1160200.0,7.151,7.1771,7.1354,7.1615,1160200.0
2009-03-20 15:40:00,13.7,13.75,13.66,13.66,1108200.0,7.151,7.1771,7.1301,7.1301,1108200.0
2009-03-20 15:50:00,13.66,13.68,13.63,13.64,1989000.0,7.1301,7.1406,7.1145,7.1197,1989000.0
2009-03-23 09:30:00,13.95,13.96,13.79,13.88,2303200.0,7.2815,7.2867,7.198,7.245,2303200.0
2009-03-23 09:40:00,13.88,13.93,13.81,13.9,2154700.0,7.245,7.2711,7.2084,7.2554,2154700.0
2009-03-23 09:50:00,13.9,13.93,13.84,13.9,1472800.0,7.2554,7.2711,7.2241,7.2554,1472800.0
2009-03-23 10:00:00,13.89,13.97,13.88,13.9,1736300.0,7.2502,7.2919,7.245,7.2554,1736300.0
2009-03-23 10:10:00,13.9,13.95,13.87,13.92,1322600.0,7.2554,7.2815,7.2397,7.2658,1322600.0
2009-03-23 10:20:00,13.93,13.98,13.92,13.94,1267500.0,7.2711,7.2972,7.2658,7.2763,1267500.0
2009-03-23 10:30:00,13.94,13.95,13.86,13.88,1285400.0,7.2763,7.2815,7.2345,7.245,1285400.0
2009-03-23 10:40:00,13.89,13.91,13.85,13.91,635600.0,7.2502,7.2606,7.2293,7.2606,635600.0
2009-03-23 10:50:00,13.91,14.02,13.91,14.0,876100.0,7.2606,7.318,7.2606,7.3076,876100.0
2009-03-23 11:00:00,14.01,14.04,14.0,14.01,1388200.0,7.3128,7.3285,7.3076,7.3128,1388200.0
2009-03-23 11:10:00,14.0,14.02,13.99,14.0,645900.0,7.3076,7.318,7.3024,7.3076,645900.0
2009-03-23 11:20:00,14.01,14.02,13.9,13.93,2537000.0,7.3128,7.318,7.2554,7.2711,2537000.0
2009-03-23 11:30:00,13.93,14.02,13.91,13.98,1675700.0,7.2711,7.318,7.2606,7.2972,1675700.0
2009-03-23 11:40:00,13.98,14.03,13.97,14.0,753000.0,7.2972,7.3233,7.2919,7.3076,753000.0
2009-03-23 11:50:00,14.0,14.04,13.98,14.0,1658800.0,7.3076,7.3285,7.2972,7.3076,1658800.0
2009-03-23 12:00:00,13.99,14.03,13.93,14.03,2030800.0,7.3024,7.3233,7.2711,7.3233,2030800.0
2009-03-23 12:10:00,14.04,14.05,14.01,14.02,565900.0,7.3285,7.3337,7.3128,7.318,565900.0
2009-03-23 12:20:00,14.01,14.04,13.95,13.96,1006000.0,7.3128,7.3285,7.2815,7.2867,1006000.0
2009-03-23 12:30:00,13.95,13.99,13.92,13.93,959600.0,7.2815,7.3024,7.2658,7.2711,959600.0
2009-03-23 12:40:00,13.93,13.97,13.9,13.9,1152900.0,7.2711,7.2919,7.2554,7.2554,1152900.0
2009-03-23 12:50:00,13.91,13.95,13.9,13.9,1183200.0,7.2606,7.2815,7.2554,7.2554,1183200.0
2009-03-23 13:00:00,13.91,13.91,13.87,13.89,1025000.0,7.2606,7.2606,7.2397,7.2502,1025000.0
2009-03-23 13:10:00,13.88,13.92,13.87,13.87,1525800.0,7.245,7.2658,7.2397,7.2397,1525800.0
2009-03-23 13:20:00,13.87,13.88,13.8,13.81,1105900.0,7.2397,7.245,7.2032,7.2084,1105900.0
2009-03-23 13:30:00,13.8,13.82,13.75,13.78,1381600.0,7.2032,7.2137,7.1771,7.1928,1381600.0
2009-03-23 13:40:00,13.78,13.8,13.75,13.76,1091800.0,7.1928,7.2032,7.1771,7.1823,1091800.0
2009-03-23 13:50:00,13.76,14.02,13.72,13.74,1171500.0,7.1823,7.318,7.1615,7.1719,1171500.0
2009-03-23 14:00:00,13.74,13.78,13.73,13.76,1022600.0,7.1719,7.1928,7.1667,7.1823,1022600.0
2009-03-23 14:10:00,13.76,13.76,13.67,13.71,1397900.0,7.1823,7.1823,7.1354,7.1562,1397900.0
2009-03-23 14:20:00,13.71,13.77,13.71,13.77,349700.0,7.1562,7.1876,7.1562,7.1876,349700.0
2009-03-23 14:30:00,13.76,13.81,13.76,13.76,1041900.0,7.1823,7.2084,7.1823,7.1823,1041900.0
2009-03-23 14:40:00,13.76,13.83,13.75,13.83,1550900.0,7.1823,7.2189,7.1771,7.2189,1550900.0
2009-03-23 14:50:00,13.83,13.91,13.83,13.88,1901400.0,7.2189,7.2606,7.2189,7.245,1901400.0
2009-03-23 15:00:00,13.87,13.93,13.85,13.9,1797200.0,7.2397,7.2711,7.2293,7.2554,1797200.0
2009-03-23 15:10:00,13.9,13.98,13.89,13.9,1845400.0,7.2554,7.2972,7.2502,7.2554,1845400.0
2009-03-23 15:20:00,13.91,13.93,13.87,13.9,1045300.0,7.2606,7.2711,7.2397,7.2554,1045300.0
2009-03-23 15:30:00,13.91,14.01,13.9,14.0,3379600.0,7.2606,7.3128,7.2554,7.3076,3379600.0
2009-03-23 15:40:00,13.99,14.05,13.97,14.02,2965100.0,7.3024,7.3337,7.2919,7.318,2965100.0
2009-03-23 15:50:00,14.02,14.08,14.01,14.02,4508500.0,7.318,7.3494,7.3128,7.318,4508500.0
2009-03-24 09:30:00,13.87,13.97,13.87,13.91,2868700.0,7.2397,7.2919,7.2397,7.2606,2868700.0
2009-03-24 09:40:00,13.91,13.98,13.9,13.98,1581000.0,7.2606,7.2972,7.2554,7.2972,1581000.0
2009-03-24 09:50:00,13.98,14.12,13.96,14.1,2068500.0,7.2972,7.3702,7.2867,7.3598,2068500.0
2009-03-24 10:00:00,14.1,14.15,14.02,14.07,1902100.0,7.3598,7.3859,7.318,7.3441,1902100.0
2009-03-24 10:10:00,14.07,14.1,14.03,14.06,1358900.0,7.3441,7.3598,7.3233,7.3389,1358900.0
2009-03-24 10:20:00,14.06,14.13,14.06,14.07,1041700.0,7.3389,7.3755,7.3389,7.3441,1041700.0
2009-03-24 10:30:00,14.07,14.13,14.05,14.12,927200.0,7.3441,7.3755,7.3337,7.3702,927200.0
2009-03-24 10:40:00,14.12,14.15,14.09,14.13,1193600.0,7.3702,7.3859,7.3546,7.3755,1193600.0
2009-03-24 10:50:00,14.13,14.16,14.1,14.13,1045000.0,7.3755,7.3911,7.3598,7.3755,1045000.0
2009-03-24 11:00:00,14.14,14.14,14.08,14.11,796300.0,7.3807,7.3807,7.3494,7.365,796300.0
2009-03-24 11:10:00,14.11,14.12,14.03,14.05,718100.0,7.365,7.3702,7.3233,7.3337,718100.0
2009-03-24 11:20:00,14.04,14.09,14.03,14.07,840500.0,7.3285,7.3546,7.3233,7.3441,840500.0
2009-03-24 11:30:00,14.08,14.09,14.03,14.04,1157100.0,7.3494,7.3546,7.3233,7.3285,1157100.0
2009-03-24 11:40:00,14.04,14.05,14.02,14.02,330100.0,7.3285,7.3337,7.318,7.318,330100.0
2009-03-24 11:50:00,14.02,14.04,13.95,13.96,1328300.0,7.318,7.3285,7.2815,7.2867,1328300.0
2009-03-24 12:00:00,13.96,14.08,13.94,13.98,971600.0,7.2867,7.3494,7.2763,7.2972,971600.0
2009-03-24 12:10:00,13.98,14.06,13.98,14.06,834200.0,7.2972,7.3389,7.2972,7.3389,834200.0
2009-03-24 12:20:00,14.05,14.1,14.05,14.1,1037000.0,7.3337,7.3598,7.3337,7.3598,1037000.0
2009-03-24 12:30:00,14.1,14.13,14.08,14.1,562000.0,7.3598,7.3755,7.3494,7.3598,562000.0
2009-03-24 12:40:00,14.1,14.11,14.06,14.1,645500.0,7.3598,7.365,7.3389,7.3598,645500.0
2009-03-24 12:50:00,14.1,14.11,14.08,14.09,500600.0,7.3598,7.365,7.3494,7.3546,500600.0
2009-03-24 13:00:00,14.09,14.09,14.03,14.05,668800.0,7.3546,7.3546,7.3233,7.3337,668800.0
2009-03-24 13:10:00,14.05,14.05,13.99,14.03,577000.0,7.3337,7.3337,7.3024,7.3233,577000.0
2009-03-24 13:20:00,14.03,14.05,14.02,14.03,301400.0,7.3233,7.3337,7.318,7.3233,301400.0
2009-03-24 13:30:00,14.03,14.03,13.94,13.94,726800.0,7.3233,7.3233,7.2763,7.2763,726800.0
2009-03-24 13:40:00,13.94,13.98,13.94,13.94,461600.0,7.2763,7.2972,7.2763,7.2763,461600.0
2009-03-24 13:50:00,13.94,13.96,13.9,13.93,1612400.0,7.2763,7.2867,7.2554,7.2711,1612400.0
2009-03-24 14:00:00,13.94,13.97,13.91,13.96,1031300.0,7.2763,7.2919,7.2606,7.2867,1031300.0
2009-03-24 14:10:00,13.96,13.99,13.94,13.98,820500.0,7.2867,7.3024,7.2763,7.2972,820500.0
2009-03-24 14:20:00,13.98,14.01,13.9,13.96,1391300.0,7.2972,7.3128,7.2554,7.2867,1391300.0
2009-03-24 14:30:00,13.95,13.99,13.94,13.99,438100.0,7.2815,7.3024,7.2763,7.3024,438100.0
2009-03-24 14:40:00,13.99,14.01,13.95,13.98,562600.0,7.3024,7.3128,7.2815,7.2972,562600.0
2009-03-24 14:50:00,13.99,14.01,13.97,13.98,381100.0,7.3024,7.3128,7.2919,7.2972,381100.0
2009-03-24 15:00:00,13.98,14.0,13.93,13.99,782000.0,7.2972,7.3076,7.2711,7.3024,782000.0
2009-03-24 15:10:00,13.99,14.0,13.93,13.94,707200.0,7.3024,7.3076,7.2711,7.2763,707200.0
2009-03-24 15:20:00,13.95,13.98,13.9,13.91,922700.0,7.2815,7.2972,7.2554,7.2606,922700.0
2009-03-24 15:30:00,13.91,13.97,13.89,13.94,829200.0,7.2606,7.2919,7.2502,7.2763,829200.0
2009-03-24 15:40:00,13.95,13.96,13.9,13.91,948300.0,7.2815,7.2867,7.2554,7.2606,948300.0
2009-03-24 15:50:00,13.91,13.92,13.84,13.87,2609300.0,7.2606,7.2658,7.2241,7.2397,2609300.0
2009-03-25 09:30:00,13.99,14.05,13.89,14.04,2258300.0,7.3024,7.3337,7.2502,7.3285,2258300.0
2009-03-25 09:40:00,14.04,14.12,14.03,14.07,1993900.0,7.3285,7.3702,7.3233,7.3441,1993900.0
2009-03-25 09:50:00,14.07,14.15,14.07,14.11,1469400.0,7.3441,7.3859,7.3441,7.365,1469400.0
2009-03-25 10:00:00,14.11,14.23,14.1,14.23,2575300.0,7.365,7.4277,7.3598,7.4277,2575300.0
2009-03-25 10:10:00,14.22,14.26,14.19,14.25,2345100.0,7.4224,7.4433,7.4068,7.4381,2345100.0
2009-03-25 10:20:00,14.25,14.25,14.18,14.23,1797600.0,7.4381,7.4381,7.4016,7.4277,1797600.0
2009-03-25 10:30:00,14.23,14.31,14.22,14.31,1354900.0,7.4277,7.4694,7.4224,7.4694,1354900.0
2009-03-25 10:40:00,14.3,14.42,14.29,14.36,2581800.0,7.4642,7.5268,7.459,7.4955,2581800.0
2009-03-25 10:50:00,14.36,14.38,14.31,14.32,1224300.0,7.4955,7.506,7.4694,7.4746,1224300.0
2009-03-25 11:00:00,14.31,14.45,14.31,14.44,3529800.0,7.4694,7.5425,7.4694,7.5373,3529800.0
2009-03-25 11:10:00,14.44,14.44,14.34,14.35,1546300.0,7.5373,7.5373,7.4851,7.4903,1546300.0
2009-03-25 11:20:00,14.34,14.38,14.33,14.38,738700.0,7.4851,7.506,7.4799,7.506,738700.0
2009-03-25 11:30:00,14.38,14.41,14.31,14.35,1053200.0,7.506,7.5216,7.4694,7.4903,1053200.0
2009-03-25 11:40:00,14.35,14.44,14.34,14.44,1553300.0,7.4903,7.5373,7.4851,7.5373,1553300.0
2009-03-25 11:50:00,14.44,14.52,14.43,14.49,2675600.0,7.5373,7.579,7.5321,7.5634,2675600.0
2009-03-25 12:00:00,14.49,14.58,14.48,14.56,1042300.0,7.5634,7.6103,7.5582,7.5999,1042300.0
2009-03-25 12:10:00,14.57,14.6,14.52,14.52,1424900.0,7.6051,7.6208,7.579,7.579,1424900.0
2009-03-25 12:20:00,14.52,14.56,14.47,14.48,1232800.0,7.579,7.5999,7.5529,7.5582,1232800.0
2009-03-25 12:30:00,14.48,14.52,14.43,14.45,1030900.0,7.5582,7.579,7.5321,7.5425,1030900.0
2009-03-25 12:40:00,14.46,14.47,14.37,14.37,1127100.0,7.5477,7.5529,7.5007,7.5007,1127100.0
2009-03-25 12:50:00,14.37,14.4,14.34,14.37,694000.0,7.5007,7.5164,7.4851,7.5007,694000.0
2009-03-25 13:00:00,14.37,14.4,14.3,14.3,510600.0,7.5007,7.5164,7.4642,7.4642,510600.0
2009-03-25 13:10:00,14.3,14.33,14.24,14.26,858800.0,7.4642,7.4799,7.4329,7.4433,858800.0
2009-03-25 13:20:00,14.26,14.27,14.14,14.16,1887600.0,7.4433,7.4485,7.3807,7.3911,1887600.0
2009-03-25 13:30:00,14.16,14.19,14.13,14.13,1603400.0,7.3911,7.4068,7.3755,7.3755,1603400.0
2009-03-25 13:40:00,14.14,14.15,14.09,14.1,1249500.0,7.3807,7.3859,7.3546,7.3598,1249500.0
2009-03-25 13:50:00,14.1,14.22,14.09,14.17,1433200.0,7.3598,7.4224,7.3546,7.3963,1433200.0
2009-03-25 14:00:00,14.18,14.19,14.11,14.13,1461100.0,7.4016,7.4068,7.365,7.3755,1461100.0
2009-03-25 14:10:00,14.13,14.21,14.11,14.21,1706400.0,7.3755,7.4172,7.365,7.4172,1706400.0
2009-03-25 14:20:00,14.2,14.28,14.17,14.21,1563100.0,7.412,7.4538,7.3963,7.4172,1563100.0
2009-03-25 14:30:00,14.21,14.21,14.13,14.13,705400.0,7.4172,7.4172,7.3755,7.3755,705400.0
2009-03-25 14:40:00,14.14,14.15,14.03,14.08,1220100.0,7.3807,7.3859,7.3233,7.3494,1220100.0
2009-03-25 14:50:00,14.08,14.11,14.04,14.07,1413900.0,7.3494,7.365,7.3285,7.3441,1413900.0
2009-03-25 15:00:00,14.07,14.09,14.01,14.05,1115400.0,7.3441,7.3546,7.3128,7.3337,1115400.0
2009-03-25 15:10:00,14.04,14.08,14.03,14.06,1556300.0,7.3285,7.3494,7.3233,7.3389,1556300.0
2009-03-25 15:20:00,14.06,14.09,14.04,14.04,1494300.0,7.3389,7.3546,7.3285,7.3285,1494300.0
2009-03-25 15:30:00,14.04,14.08,14.01,14.07,1425900.0,7.3285,7.3494,7.3128,7.3441,1425900.0
2009-03-25 15:40:00,14.08,14.16,14.03,14.09,2335700.0,7.3494,7.3911,7.3233,7.3546,2335700.0
2009-03-25 15:50:00,14.09,14.34,14.07,14.29,4965800.0,7.3546,7.4851,7.3441,7.459,4965800.0
2009-03-26 09:30:00,14.28,14.39,14.2,14.31,1838100.0,7.4538,7.5112,7.412,7.4694,1838100.0
2009-03-26 09:40:00,14.31,14.39,14.26,14.27,1457700.0,7.4694,7.5112,7.4433,7.4485,1457700.0
2009-03-26 09:50:00,14.27,14.5,14.24,14.32,3004000.0,7.4485,7.5686,7.4329,7.4746,3004000.0
2009-03-26 10:00:00,14.32,14.46,14.28,14.41,2294000.0,7.4746,7.5477,7.4538,7.5216,2294000.0
2009-03-26 10:10:00,14.41,14.42,14.36,14.38,1474500.0,7.5216,7.5268,7.4955,7.506,1474500.0
2009-03-26 10:20:00,14.38,14.39,14.34,14.36,817000.0,7.506,7.5112,7.4851,7.4955,817000.0
2009-03-26 10:30:00,14.36,14.53,14.35,14.49,1390000.0,7.4955,7.5843,7.4903,7.5634,1390000.0
2009-03-26 10:40:00,14.49,14.62,14.47,14.52,2066400.0,7.5634,7.6312,7.5529,7.579,2066400.0
2009-03-26 10:50:00,14.52,14.58,14.51,14.56,1207000.0,7.579,7.6103,7.5738,7.5999,1207000.0
2009-03-26 11:00:00,14.56,14.59,14.53,14.55,839200.0,7.5999,7.6156,7.5843,7.5947,839200.0
2009-03-26 11:10:00,14.55,14.57,14.52,14.54,752600.0,7.5947,7.6051,7.579,7.5895,752600.0
2009-03-26 11:20:00,14.54,14.58,14.51,14.51,911000.0,7.5895,7.6103,7.5738,7.5738,911000.0
2009-03-26 11:30:00,14.52,14.6,14.51,14.58,1021900.0,7.579,7.6208,7.5738,7.6103,1021900.0
2009-03-26 11:40:00,14.58,14.6,14.49,14.49,1613000.0,7.6103,7.6208,7.5634,7.5634,1613000.0
2009-03-26 11:50:00,14.49,14.51,14.42,14.46,876100.0,7.5634,7.5738,7.5268,7.5477,876100.0
2009-03-26 12:00:00,14.47,14.54,14.43,14.46,1237600.0,7.5529,7.5895,7.5321,7.5477,1237600.0
2009-03-26 12:10:00,14.46,14.47,14.39,14.46,538400.0,7.5477,7.5529,7.5112,7.5477,538400.0
2009-03-26 12:20:00,14.46,14.51,14.43,14.44,887300.0,7.5477,7.5738,7.5321,7.5373,887300.0
2009-03-26 12:30:00,14.45,14.46,14.36,14.41,847800.0,7.5425,7.5477,7.4955,7.5216,847800.0
2009-03-26 12:40:00,14.42,14.43,14.31,14.33,572800.0,7.5268,7.5321,7.4694,7.4799,572800.0
2009-03-26 12:50:00,14.33,14.35,14.3,14.33,450400.0,7.4799,7.4903,7.4642,7.4799,450400.0
2009-03-26 13:00:00,14.32,14.51,14.32,14.5,991500.0,7.4746,7.5738,7.4746,7.5686,991500.0
2009-03-26 13:10:00,14.5,14.52,14.46,14.5,900500.0,7.5686,7.579,7.5477,7.5686,900500.0
2009-03-26 13:20:00,14.5,14.61,14.48,14.59,1267900.0,7.5686,7.626,7.5582,7.6156,1267900.0
2009-03-26 13:30:00,14.6,14.61,14.53,14.53,1009900.0,7.6208,7.626,7.5843,7.5843,1009900.0
2009-03-26 13:40:00,14.54,14.55,14.52,14.53,500700.0,7.5895,7.5947,7.579,7.5843,500700.0
2009-03-26 13:50:00,14.53,14.55,14.48,14.48,640300.0,7.5843,7.5947,7.5582,7.5582,640300.0
2009-03-26 14:00:00,14.49,14.54,14.48,14.49,851600.0,7.5634,7.5895,7.5582,7.5634,851600.0
2009-03-26 14:10:00,14.49,14.53,14.44,14.45,1307600.0,7.5634,7.5843,7.5373,7.5425,1307600.0
2009-03-26 14:20:00,14.44,14.5,14.4,14.4,826100.0,7.5373,7.5686,7.5164,7.5164,826100.0
2009-03-26 14:30:00,14.41,14.43,14.37,14.42,688800.0,7.5216,7.5321,7.5007,7.5268,688800.0
2009-03-26 14:40:00,14.42,14.47,14.4,14.43,709800.0,7.5268,7.5529,7.5164,7.5321,709800.0
2009-03-26 14:50:00,14.43,14.43,14.31,14.31,1380000.0,7.5321,7.5321,7.4694,7.4694,1380000.0
2009-03-26 15:00:00,14.31,14.47,14.3,14.42,1865300.0,7.4694,7.5529,7.4642,7.5268,1865300.0
2009-03-26 15:10:00,14.43,14.44,14.34,14.38,1418000.0,7.5321,7.5373,7.4851,7.506,1418000.0
2009-03-26 15:20:00,14.37,14.44,14.33,14.44,1115000.0,7.5007,7.5373,7.4799,7.5373,1115000.0
2009-03-26 15:30:00,14.44,14.46,14.36,14.39,2045100.0,7.5373,7.5477,7.4955,7.5112,2045100.0
2009-03-26 15:40:00,14.38,14.42,14.35,14.36,2373000.0,7.506,7.5268,7.4903,7.4955,2373000.0
2009-03-26 15:50:00,14.36,14.5,14.3,14.38,3163100.0,7.4955,7.5686,7.4642,7.506,3163100.0
2009-03-27 09:30:00,14.22,14.36,14.19,14.21,2450200.0,7.4224,7.4955,7.4068,7.4172,2450200.0
2009-03-27 09:40:00,14.21,14.23,14.08,14.12,1514000.0,7.4172,7.4277,7.3494,7.3702,1514000.0
2009-03-27 09:50:00,14.12,14.21,14.09,14.12,1923600.0,7.3702,7.4172,7.3546,7.3702,1923600.0
2009-03-27 10:00:00,14.12,14.15,14.02,14.04,1766000.0,7.3702,7.3859,7.318,7.3285,1766000.0
2009-03-27 10:10:00,14.04,14.13,14.03,14.09,1945900.0,7.3285,7.3755,7.3233,7.3546,1945900.0
2009-03-27 10:20:00,14.1,14.16,14.09,14.15,1160600.0,7.3598,7.3911,7.3546,7.3859,1160600.0
2009-03-27 10:30:00,14.15,14.18,14.11,14.16,1099000.0,7.3859,7.4016,7.365,7.3911,1099000.0
2009-03-27 10:40:00,14.16,14.18,14.07,14.07,586600.0,7.3911,7.4016,7.3441,7.3441,586600.0
2009-03-27 10:50:00,14.07,14.13,14.06,14.08,387300.0,7.3441,7.3755,7.3389,7.3494,387300.0
2009-03-27 11:00:00,14.08,14.16,14.06,14.09,1241000.0,7.3494,7.3911,7.3389,7.3546,1241000.0
2009-03-27 11:10:00,14.1,14.15,14.07,14.13,701400.0,7.3598,7.3859,7.3441,7.3755,701400.0
2009-03-27 11:20:00,14.1,14.14,14.06,14.07,817500.0,7.3598,7.3807,7.3389,7.3441,817500.0
2009-03-27 11:30:00,14.06,14.09,14.04,14.04,784400.0,7.3389,7.3546,7.3285,7.3285,784400.0
2009-03-27 11:40:00,14.04,14.11,14.04,14.07,515800.0,7.3285,7.365,7.3285,7.3441,515800.0
2009-03-27 11:50:00,14.06,14.09,14.0,14.02,1216800.0,7.3389,7.3546,7.3076,7.318,1216800.0
2009-03-27 12:00:00,14.01,14.1,14.01,14.09,1116200.0,7.3128,7.3598,7.3128,7.3546,1116200.0
2009-03-27 12:10:00,14.09,14.1,14.02,14.06,655200.0,7.3546,7.3598,7.318,7.3389,655200.0
2009-03-27 12:20:00,14.05,14.07,14.02,14.02,999400.0,7.3337,7.3441,7.318,7.318,999400.0
2009-03-27 12:30:00,14.02,14.08,14.01,14.02,834300.0,7.318,7.3494,7.3128,7.318,834300.0
2009-03-27 12:40:00,14.02,14.07,14.0,14.03,708700.0,7.318,7.3441,7.3076,7.3233,708700.0
2009-03-27 12:50:00,14.03,14.04,14.0,14.01,482500.0,7.3233,7.3285,7.3076,7.3128,482500.0
2009-03-27 13:00:00,14.01,14.02,13.97,14.0,1305800.0,7.3128,7.318,7.2919,7.3076,1305800.0
2009-03-27 13:10:00,14.0,14.02,13.96,14.0,490800.0,7.3076,7.318,7.2867,7.3076,490800.0
2009-03-27 13:20:00,14.0,14.04,13.98,14.04,275200.0,7.3076,7.3285,7.2972,7.3285,275200.0
2009-03-27 13:30:00,14.04,14.07,14.0,14.03,435100.0,7.3285,7.3441,7.3076,7.3233,435100.0
2009-03-27 13:40:00,14.02,14.03,13.95,13.99,1588900.0,7.318,7.3233,7.2815,7.3024,1588900.0
2009-03-27 13:50:00,14.0,14.0,13.95,13.98,653800.0,7.3076,7.3076,7.2815,7.2972,653800.0
2009-03-27 14:00:00,13.98,14.04,13.96,14.01,703800.0,7.2972,7.3285,7.2867,7.3128,703800.0
2009-03-27 14:10:00,14.02,14.08,14.0,14.06,1122100.0,7.318,7.3494,7.3076,7.3389,1122100.0
2009-03-27 14:20:00,14.07,14.1,14.05,14.07,751000.0,7.3441,7.3598,7.3337,7.3441,751000.0
2009-03-27 14:30:00,14.06,14.07,13.98,14.0,583000.0,7.3389,7.3441,7.2972,7.3076,583000.0
2009-03-27 14:40:00,14.0,14.08,13.96,14.0,1132600.0,7.3076,7.3494,7.2867,7.3076,1132600.0
2009-03-27 14:50:00,14.0,14.06,13.96,14.05,1009500.0,7.3076,7.3389,7.2867,7.3337,1009500.0
2009-03-27 15:00:00,14.05,14.11,14.0,14.08,1804900.0,7.3337,7.365,7.3076,7.3494,1804900.0
2009-03-27 15:10:00,14.07,14.13,14.05,14.11,1132600.0,7.3441,7.3755,7.3337,7.365,1132600.0
2009-03-27 15:20:00,14.1,14.1,14.01,14.06,1057800.0,7.3598,7.3598,7.3128,7.3389,1057800.0
2009-03-27 15:30:00,14.07,14.12,14.01,14.02,1775200.0,7.3441,7.3702,7.3128,7.318,1775200.0
2009-03-27 15:40:00,14.02,14.07,14.0,14.06,1659600.0,7.318,7.3441,7.3076,7.3389,1659600.0
2009-03-27 15:50:00,14.05,14.08,13.97,14.03,3571300.0,7.3337,7.3494,7.2919,7.3233,3571300.0
2009-03-30 09:30:00,13.88,14.04,13.84,14.01,3274800.0,7.245,7.3285,7.2241,7.3128,3274800.0
2009-03-30 09:40:00,14.02,14.03,13.9,13.91,1791000.0,7.318,7.3233,7.2554,7.2606,1791000.0
2009-03-30 09:50:00,13.91,13.93,13.84,13.91,1457400.0,7.2606,7.2711,7.2241,7.2606,1457400.0
2009-03-30 10:00:00,13.91,13.91,13.85,13.87,1445600.0,7.2606,7.2606,7.2293,7.2397,1445600.0
2009-03-30 10:10:00,13.86,13.91,13.85,13.87,1479200.0,7.2345,7.2606,7.2293,7.2397,1479200.0
2009-03-30 10:20:00,13.88,13.93,13.85,13.89,1249100.0,7.245,7.2711,7.2293,7.2502,1249100.0
2009-03-30 10:30:00,13.88,13.89,13.69,13.75,2225200.0,7.245,7.2502,7.1458,7.1771,2225200.0
2009-03-30 10:40:00,13.74,13.75,13.66,13.68,1755800.0,7.1719,7.1771,7.1301,7.1406,1755800.0
2009-03-30 10:50:00,13.67,13.71,13.63,13.64,1263500.0,7.1354,7.1562,7.1145,7.1197,1263500.0
2009-03-30 11:00:00,13.65,13.66,13.59,13.61,1163100.0,7.1249,7.1301,7.0936,7.104,1163100.0
2009-03-30 11:10:00,13.61,13.69,13.6,13.66,823400.0,7.104,7.1458,7.0988,7.1301,823400.0
2009-03-30 11:20:00,13.65,13.7,13.62,13.62,1081200.0,7.1249,7.151,7.1093,7.1093,1081200.0
2009-03-30 11:30:00,13.62,13.63,13.55,13.61,1147900.0,7.1093,7.1145,7.0727,7.104,1147900.0
2009-03-30 11:40:00,13.61,13.68,13.59,13.67,1071400.0,7.104,7.1406,7.0936,7.1354,1071400.0
2009-03-30 11:50:00,13.67,13.69,13.64,13.67,1651900.0,7.1354,7.1458,7.1197,7.1354,1651900.0
2009-03-30 12:00:00,13.68,13.74,13.65,13.74,718800.0,7.1406,7.1719,7.1249,7.1719,718800.0
2009-03-30 12:10:00,13.73,13.77,13.7,13.77,778700.0,7.1667,7.1876,7.151,7.1876,778700.0
2009-03-30 12:20:00,13.76,13.77,13.69,13.73,1020300.0,7.1823,7.1876,7.1458,7.1667,1020300.0
2009-03-30 12:30:00,13.73,13.78,13.7,13.75,940000.0,7.1667,7.1928,7.151,7.1771,940000.0
2009-03-30 12:40:00,13.75,13.78,13.72,13.76,1048300.0,7.1771,7.1928,7.1615,7.1823,1048300.0
2009-03-30 12:50:00,13.76,13.76,13.7,13.71,459500.0,7.1823,7.1823,7.151,7.1562,459500.0
2009-03-30 13:00:00,13.7,13.74,13.67,13.68,1390700.0,7.151,7.1719,7.1354,7.1406,1390700.0
2009-03-30 13:10:00,13.67,13.68,13.65,13.65,276600.0,7.1354,7.1406,7.1249,7.1249,276600.0
2009-03-30 13:20:00,13.65,13.78,13.65,13.75,1949400.0,7.1249,7.1928,7.1249,7.1771,1949400.0
2009-03-30 13:30:00,13.75,13.8,13.67,13.7,1424600.0,7.1771,7.2032,7.1354,7.151,1424600.0
2009-03-30 13:40:00,13.7,13.73,13.64,13.66,1441000.0,7.151,7.1667,7.1197,7.1301,1441000.0
2009-03-30 13:50:00,13.66,13.67,13.61,13.63,662400.0,7.1301,7.1354,7.104,7.1145,662400.0
2009-03-30 14:00:00,13.63,13.73,13.6,13.63,1188000.0,7.1145,7.1667,7.0988,7.1145,1188000.0
2009-03-30 14:10:00,13.62,13.73,13.62,13.67,989300.0,7.1093,7.1667,7.1093,7.1354,989300.0
2009-03-30 14:20:00,13.66,13.69,13.63,13.64,579900.0,7.1301,7.1458,7.1145,7.1197,579900.0
2009-03-30 14:30:00,13.64,13.68,13.62,13.64,663700.0,7.1197,7.1406,7.1093,7.1197,663700.0
2009-03-30 14:40:00,13.64,13.65,13.57,13.6,994800.0,7.1197,7.1249,7.0832,7.0988,994800.0
2009-03-30 14:50:00,13.6,13.63,13.57,13.57,2043100.0,7.0988,7.1145,7.0832,7.0832,2043100.0
2009-03-30 15:00:00,13.57,13.65,13.56,13.64,1334200.0,7.0832,7.1249,7.0779,7.1197,1334200.0
2009-03-30 15:10:00,13.63,13.69,13.62,13.64,1206300.0,7.1145,7.1458,7.1093,7.1197,1206300.0
2009-03-30 15:20:00,13.63,13.7,13.62,13.65,1522100.0,7.1145,7.151,7.1093,7.1249,1522100.0
2009-03-30 15:30:00,13.65,13.7,13.64,13.65,2282500.0,7.1249,7.151,7.1197,7.1249,2282500.0
2009-03-30 15:40:00,13.65,13.71,13.61,13.65,2340600.0,7.1249,7.1562,7.104,7.1249,2340600.0
2009-03-30 15:50:00,13.65,13.77,13.65,13.7,4704200.0,7.1249,7.1876,7.1249,7.151,4704200.0
2009-03-31 09:30:00,13.81,13.83,13.68,13.77,1471000.0,7.2084,7.2189,7.1406,7.1876,1471000.0
2009-03-31 09:40:00,13.77,13.78,13.56,13.64,2555700.0,7.1876,7.1928,7.0779,7.1197,2555700.0
2009-03-31 09:50:00,13.63,13.66,13.58,13.62,1702800.0,7.1145,7.1301,7.0884,7.1093,1702800.0
2009-03-31 10:00:00,13.62,13.72,13.59,13.72,1589200.0,7.1093,7.1615,7.0936,7.1615,1589200.0
2009-03-31 10:10:00,13.72,13.77,13.65,13.75,1439500.0,7.1615,7.1876,7.1249,7.1771,1439500.0
2009-03-31 10:20:00,13.75,13.8,13.71,13.77,1096600.0,7.1771,7.2032,7.1562,7.1876,1096600.0
2009-03-31 10:30:00,13.77,13.85,13.77,13.8,1396200.0,7.1876,7.2293,7.1876,7.2032,1396200.0
2009-03-31 10:40:00,13.8,13.83,13.74,13.76,1512500.0,7.2032,7.2189,7.1719,7.1823,1512500.0
2009-03-31 10:50:00,13.76,13.81,13.69,13.7,936200.0,7.1823,7.2084,7.1458,7.151,936200.0
2009-03-31 11:00:00,13.7,13.75,13.7,13.74,1100500.0,7.151,7.1771,7.151,7.1719,1100500.0
2009-03-31 11:10:00,13.75,13.75,13.67,13.68,1191100.0,7.1771,7.1771,7.1354,7.1406,1191100.0
2009-03-31 11:20:00,13.69,13.74,13.68,13.72,1010800.0,7.1458,7.1719,7.1406,7.1615,1010800.0
2009-03-31 11:30:00,13.72,13.74,13.69,13.69,836900.0,7.1615,7.1719,7.1458,7.1458,836900.0
2009-03-31 11:40:00,13.7,13.72,13.68,13.72,557800.0,7.151,7.1615,7.1406,7.1615,557800.0
2009-03-31 11:50:00,13.72,13.75,13.69,13.73,535400.0,7.1615,7.1771,7.1458,7.1667,535400.0
2009-03-31 12:00:00,13.73,13.73,13.65,13.65,823500.0,7.1667,7.1667,7.1249,7.1249,823500.0
2009-03-31 12:10:00,13.66,13.7,13.65,13.7,431400.0,7.1301,7.151,7.1249,7.151,431400.0
2009-03-31 12:20:00,13.7,13.71,13.64,13.67,543000.0,7.151,7.1562,7.1197,7.1354,543000.0
2009-03-31 12:30:00,13.66,13.69,13.65,13.69,349000.0,7.1301,7.1458,7.1249,7.1458,349000.0
2009-03-31 12:40:00,13.69,13.72,13.66,13.69,661000.0,7.1458,7.1615,7.1301,7.1458,661000.0
2009-03-31 12:50:00,13.69,13.72,13.66,13.67,746700.0,7.1458,7.1615,7.1301,7.1354,746700.0
2009-03-31 13:00:00,13.67,13.71,13.65,13.71,481600.0,7.1354,7.1562,7.1249,7.1562,481600.0
2009-03-31 13:10:00,13.7,13.75,13.69,13.74,1009700.0,7.151,7.1771,7.1458,7.1719,1009700.0
2009-03-31 13:20:00,13.74,13.75,13.72,13.75,479700.0,7.1719,7.1771,7.1615,7.1771,479700.0
2009-03-31 13:30:00,13.74,13.78,13.73,13.77,510500.0,7.1719,7.1928,7.1667,7.1876,510500.0
2009-03-31 13:40:00,13.77,13.8,13.75,13.77,1470400.0,7.1876,7.2032,7.1771,7.1876,1470400.0
2009-03-31 13:50:00,13.77,13.77,13.72,13.74,1327000.0,7.1876,7.1876,7.1615,7.1719,1327000.0
2009-03-31 14:00:00,13.74,13.75,13.69,13.72,1734200.0,7.1719,7.1771,7.1458,7.1615,1734200.0
2009-03-31 14:10:00,13.72,13.74,13.71,13.73,541800.0,7.1615,7.1719,7.1562,7.1667,541800.0
2009-03-31 14:20:00,13.73,13.79,13.72,13.74,1262300.0,7.1667,7.198,7.1615,7.1719,1262300.0
2009-03-31 14:30:00,13.75,13.84,13.74,13.83,1493400.0,7.1771,7.2241,7.1719,7.2189,1493400.0
2009-03-31 14:40:00,13.83,13.84,13.8,13.83,1187800.0,7.2189,7.2241,7.2032,7.2189,1187800.0
2009-03-31 14:50:00,13.82,13.87,13.8,13.81,1290800.0,7.2137,7.2397,7.2032,7.2084,1290800.0
2009-03-31 15:00:00,13.81,13.84,13.77,13.82,1730700.0,7.2084,7.2241,7.1876,7.2137,1730700.0
2009-03-31 15:10:00,13.81,13.82,13.79,13.81,763600.0,7.2084,7.2137,7.198,7.2084,763600.0
2009-03-31 15:20:00,13.81,13.84,13.77,13.82,1346900.0,7.2084,7.2241,7.1876,7.2137,1346900.0
2009-03-31 15:30:00,13.82,13.82,13.7,13.77,1826600.0,7.2137,7.2137,7.151,7.1876,1826600.0
2009-03-31 15:40:00,13.77,13.78,13.61,13.62,2774100.0,7.1876,7.1928,7.104,7.1093,2774100.0
2009-03-31 15:50:00,13.62,13.74,13.6,13.62,4698100.0,7.1093,7.1719,7.0988,7.1093,4698100.0
2009-04-01 09:30:00,13.59,13.61,13.48,13.51,2328700.0,7.0936,7.104,7.0362,7.0518,2328700.0
2009-04-01 09:40:00,13.5,13.53,13.47,13.49,1560400.0,7.0466,7.0623,7.031,7.0414,1560400.0
2009-04-01 09:50:00,13.49,13.49,13.43,13.46,2072400.0,7.0414,7.0414,7.0101,7.0257,2072400.0
2009-04-01 10:00:00,13.45,13.58,13.45,13.56,2446000.0,7.0205,7.0884,7.0205,7.0779,2446000.0
2009-04-01 10:10:00,13.56,13.6,13.52,13.57,1644700.0,7.0779,7.0988,7.0571,7.0832,1644700.0
2009-04-01 10:20:00,13.57,13.62,13.54,13.6,2447400.0,7.0832,7.1093,7.0675,7.0988,2447400.0
2009-04-01 10:30:00,13.6,13.61,13.54,13.61,2078800.0,7.0988,7.104,7.0675,7.104,2078800.0
2009-04-01 10:40:00,13.61,13.63,13.52,13.53,1901300.0,7.104,7.1145,7.0571,7.0623,1901300.0
2009-04-01 10:50:00,13.52,13.62,13.52,13.61,1502600.0,7.0571,7.1093,7.0571,7.104,1502600.0
2009-04-01 11:00:00,13.6,13.66,13.6,13.65,1813200.0,7.0988,7.1301,7.0988,7.1249,1813200.0
2009-04-01 11:10:00,13.64,13.7,13.63,13.66,1425500.0,7.1197,7.151,7.1145,7.1301,1425500.0
2009-04-01 11:20:00,13.69,13.7,13.64,13.7,1178500.0,7.1458,7.151,7.1197,7.151,1178500.0
2009-04-01 11:30:00,13.7,13.73,13.69,13.72,1050100.0,7.151,7.1667,7.1458,7.1615,1050100.0
2009-04-01 11:40:00,13.72,13.77,13.69,13.72,1445600.0,7.1615,7.1876,7.1458,7.1615,1445600.0
2009-04-01 11:50:00,13.72,13.73,13.66,13.68,1593800.0,7.1615,7.1667,7.1301,7.1406,1593800.0
2009-04-01 12:00:00,13.69,13.79,13.68,13.79,582200.0,7.1458,7.198,7.1406,7.198,582200.0
2009-04-01 12:10:00,13.79,13.8,13.75,13.75,1009500.0,7.198,7.2032,7.1771,7.1771,1009500.0
2009-04-01 12:20:00,13.75,13.76,13.74,13.75,527600.0,7.1771,7.1823,7.1719,7.1771,527600.0
2009-04-01 12:30:00,13.75,13.78,13.74,13.77,1399400.0,7.1771,7.1928,7.1719,7.1876,1399400.0
2009-04-01 12:40:00,13.77,13.78,13.71,13.75,1614800.0,7.1876,7.1928,7.1562,7.1771,1614800.0
2009-04-01 12:50:00,13.75,13.76,13.73,13.73,683700.0,7.1771,7.1823,7.1667,7.1667,683700.0
2009-04-01 13:00:00,13.73,13.77,13.73,13.74,1485000.0,7.1667,7.1876,7.1667,7.1719,1485000.0
2009-04-01 13:10:00,13.74,13.78,13.72,13.77,620600.0,7.1719,7.1928,7.1615,7.1876,620600.0
2009-04-01 13:20:00,13.78,13.83,13.78,13.83,1042200.0,7.1928,7.2189,7.1928,7.2189,1042200.0
2009-04-01 13:30:00,13.83,13.88,13.79,13.86,849100.0,7.2189,7.245,7.198,7.2345,849100.0
2009-04-01 13:40:00,13.86,13.86,13.84,13.86,941800.0,7.2345,7.2345,7.2241,7.2345,941800.0
2009-04-01 13:50:00,13.86,13.91,13.8,13.9,1123000.0,7.2345,7.2606,7.2032,7.2554,1123000.0
2009-04-01 14:00:00,13.9,13.98,13.88,13.96,1211800.0,7.2554,7.2972,7.245,7.2867,1211800.0
2009-04-01 14:10:00,13.96,14.01,13.95,13.97,1268700.0,7.2867,7.3128,7.2815,7.2919,1268700.0
2009-04-01 14:20:00,13.96,13.97,13.9,13.91,1138500.0,7.2867,7.2919,7.2554,7.2606,1138500.0
2009-04-01 14:30:00,13.91,13.98,13.9,13.94,1183600.0,7.2606,7.2972,7.2554,7.2763,1183600.0
2009-04-01 14:40:00,13.93,13.95,13.9,13.93,1052500.0,7.2711,7.2815,7.2554,7.2711,1052500.0
2009-04-01 14:50:00,13.92,13.99,13.92,13.95,1117300.0,7.2658,7.3024,7.2658,7.2815,1117300.0
2009-04-01 15:00:00,13.95,13.96,13.86,13.88,1989900.0,7.2815,7.2867,7.2345,7.245,1989900.0
2009-04-01 15:10:00,13.87,13.96,13.83,13.93,2771100.0,7.2397,7.2867,7.2189,7.2711,2771100.0
2009-04-01 15:20:00,13.93,13.96,13.9,13.94,1751000.0,7.2711,7.2867,7.2554,7.2763,1751000.0
2009-04-01 15:30:00,13.95,14.01,13.91,13.99,1515500.0,7.2815,7.3128,7.2606,7.3024,1515500.0
2009-04-01 15:40:00,14.0,14.01,13.96,14.0,2962300.0,7.3076,7.3128,7.2867,7.3076,2962300.0
2009-04-01 15:50:00,14.01,14.04,13.97,13.98,3922500.0,7.3128,7.3285,7.2919,7.2972,3922500.0
2009-04-02 09:30:00,14.06,14.1,13.92,13.92,2487900.0,7.3389,7.3598,7.2658,7.2658,2487900.0
2009-04-02 09:40:00,13.93,13.97,13.84,13.93,1876200.0,7.2711,7.2919,7.2241,7.2711,1876200.0
2009-04-02 09:50:00,13.93,14.02,13.93,14.0,1958700.0,7.2711,7.318,7.2711,7.3076,1958700.0
2009-04-02 10:00:00,14.0,14.04,13.87,13.89,1720000.0,7.3076,7.3285,7.2397,7.2502,1720000.0
2009-04-02 10:10:00,13.9,13.99,13.87,13.94,2138400.0,7.2554,7.3024,7.2397,7.2763,2138400.0
2009-04-02 10:20:00,13.94,13.94,13.82,13.84,1723400.0,7.2763,7.2763,7.2137,7.2241,1723400.0
2009-04-02 10:30:00,13.84,13.91,13.83,13.85,1790800.0,7.2241,7.2606,7.2189,7.2293,1790800.0
2009-04-02 10:40:00,13.84,13.96,13.81,13.91,2112400.0,7.2241,7.2867,7.2084,7.2606,2112400.0
2009-04-02 10:50:00,13.91,13.93,13.86,13.91,1348400.0,7.2606,7.2711,7.2345,7.2606,1348400.0
2009-04-02 11:00:00,13.9,13.96,13.88,13.88,1200200.0,7.2554,7.2867,7.245,7.245,1200200.0
2009-04-02 11:10:00,13.9,13.98,13.88,13.98,1072700.0,7.2554,7.2972,7.245,7.2972,1072700.0
2009-04-02 11:20:00,13.97,14.0,13.95,13.95,1168000.0,7.2919,7.3076,7.2815,7.2815,1168000.0
2009-04-02 11:30:00,13.96,13.96,13.89,13.94,1514900.0,7.2867,7.2867,7.2502,7.2763,1514900.0
2009-04-02 11:40:00,13.94,13.95,13.89,13.92,972600.0,7.2763,7.2815,7.2502,7.2658,972600.0
2009-04-02 11:50:00,13.92,13.94,13.89,13.92,1136400.0,7.2658,7.2763,7.2502,7.2658,1136400.0
2009-04-02 12:00:00,13.92,13.92,13.86,13.88,920600.0,7.2658,7.2658,7.2345,7.245,920600.0
2009-04-02 12:10:00,13.88,13.92,13.86,13.9,950300.0,7.245,7.2658,7.2345,7.2554,950300.0
2009-04-02 12:20:00,13.91,13.97,13.9,13.94,602800.0,7.2606,7.2919,7.2554,7.2763,602800.0
2009-04-02 12:30:00,13.95,13.96,13.94,13.96,417500.0,7.2815,7.2867,7.2763,7.2867,417500.0
2009-04-02 12:40:00,13.95,13.96,13.93,13.94,596400.0,7.2815,7.2867,7.2711,7.2763,596400.0
2009-04-02 12:50:00,13.95,13.98,13.9,13.91,1088000.0,7.2815,7.2972,7.2554,7.2606,1088000.0
2009-04-02 13:00:00,13.91,13.94,13.91,13.93,979400.0,7.2606,7.2763,7.2606,7.2711,979400.0
2009-04-02 13:10:00,13.92,13.97,13.91,13.91,1467100.0,7.2658,7.2919,7.2606,7.2606,1467100.0
2009-04-02 13:20:00,13.92,13.96,13.88,13.94,777600.0,7.2658,7.2867,7.245,7.2763,777600.0
2009-04-02 13:30:00,13.94,13.96,13.91,13.91,757400.0,7.2763,7.2867,7.2606,7.2606,757400.0
2009-04-02 13:40:00,13.92,13.95,13.91,13.93,743900.0,7.2658,7.2815,7.2606,7.2711,743900.0
2009-04-02 13:50:00,13.92,13.93,13.88,13.88,691900.0,7.2658,7.2711,7.245,7.245,691900.0
2009-04-02 14:00:00,13.89,13.92,13.88,13.9,848400.0,7.2502,7.2658,7.245,7.2554,848400.0
2009-04-02 14:10:00,13.9,13.95,13.86,13.88,743300.0,7.2554,7.2815,7.2345,7.245,743300.0
2009-04-02 14:20:00,13.88,13.96,13.87,13.95,646600.0,7.245,7.2867,7.2397,7.2815,646600.0
2009-04-02 14:30:00,13.96,14.0,13.91,13.95,1542100.0,7.2867,7.3076,7.2606,7.2815,1542100.0
2009-04-02 14:40:00,13.95,13.99,13.92,13.95,1181800.0,7.2815,7.3024,7.2658,7.2815,1181800.0
2009-04-02 14:50:00,13.95,13.99,13.89,13.92,1467200.0,7.2815,7.3024,7.2502,7.2658,1467200.0
2009-04-02 15:00:00,13.93,13.97,13.84,13.86,2484500.0,7.2711,7.2919,7.2241,7.2345,2484500.0
2009-04-02 15:10:00,13.87,13.89,13.8,13.8,2190200.0,7.2397,7.2502,7.2032,7.2032,2190200.0
2009-04-02 15:20:00,13.81,13.9,13.79,13.87,1322700.0,7.2084,7.2554,7.198,7.2397,1322700.0
2009-04-02 15:30:00,13.87,13.9,13.82,13.84,1113700.0,7.2397,7.2554,7.2137,7.2241,1113700.0
2009-04-02 15:40:00,13.85,13.88,13.75,13.77,3300300.0,7.2293,7.245,7.1771,7.1876,3300300.0
2009-04-02 15:50:00,13.77,13.8,13.72,13.77,3516300.0,7.1876,7.2032,7.1615,7.1876,3516300.0
2009-04-03 09:30:00,13.58,13.77,13.53,13.58,2749500.0,7.0884,7.1876,7.0623,7.0884,2749500.0
2009-04-03 09:40:00,13.58,13.65,13.53,13.57,1907200.0,7.0884,7.1249,7.0623,7.0832,1907200.0
2009-04-03 09:50:00,13.56,13.59,13.51,13.58,1882700.0,7.0779,7.0936,7.0518,7.0884,1882700.0
2009-04-03 10:00:00,13.58,13.63,13.53,13.62,1527500.0,7.0884,7.1145,7.0623,7.1093,1527500.0
2009-04-03 10:10:00,13.63,13.63,13.56,13.57,1039500.0,7.1145,7.1145,7.0779,7.0832,1039500.0
2009-04-03 10:20:00,13.56,13.57,13.52,13.56,1110200.0,7.0779,7.0832,7.0571,7.0779,1110200.0
2009-04-03 10:30:00,13.56,13.58,13.55,13.56,797600.0,7.0779,7.0884,7.0727,7.0779,797600.0
2009-04-03 10:40:00,13.56,13.57,13.54,13.55,900700.0,7.0779,7.0832,7.0675,7.0727,900700.0
2009-04-03 10:50:00,13.54,13.59,13.54,13.56,1416900.0,7.0675,7.0936,7.0675,7.0779,1416900.0
2009-04-03 11:00:00,13.56,13.58,13.53,13.55,953100.0,7.0779,7.0884,7.0623,7.0727,953100.0
2009-04-03 11:10:00,13.55,13.57,13.53,13.56,857100.0,7.0727,7.0832,7.0623,7.0779,857100.0
2009-04-03 11:20:00,13.56,13.57,13.54,13.55,651200.0,7.0779,7.0832,7.0675,7.0727,651200.0
2009-04-03 11:30:00,13.56,13.57,13.54,13.57,946800.0,7.0779,7.0832,7.0675,7.0832,946800.0
2009-04-03 11:40:00,13.56,13.59,13.54,13.56,1399400.0,7.0779,7.0936,7.0675,7.0779,1399400.0
2009-04-03 11:50:00,13.55,13.56,13.52,13.53,871800.0,7.0727,7.0779,7.0571,7.0623,871800.0
2009-04-03 12:00:00,13.53,13.56,13.52,13.55,633000.0,7.0623,7.0779,7.0571,7.0727,633000.0
2009-04-03 12:10:00,13.55,13.57,13.54,13.57,374700.0,7.0727,7.0832,7.0675,7.0832,374700.0
2009-04-03 12:20:00,13.56,13.57,13.53,13.53,1187000.0,7.0779,7.0832,7.0623,7.0623,1187000.0
2009-04-03 12:30:00,13.54,13.55,13.5,13.5,1460900.0,7.0675,7.0727,7.0466,7.0466,1460900.0
2009-04-03 12:40:00,13.5,13.51,13.45,13.45,1306200.0,7.0466,7.0518,7.0205,7.0205,1306200.0
2009-04-03 12:50:00,13.46,13.5,13.45,13.5,1173600.0,7.0257,7.0466,7.0205,7.0466,1173600.0
2009-04-03 13:00:00,13.5,13.52,13.47,13.48,1596500.0,7.0466,7.0571,7.031,7.0362,1596500.0
2009-04-03 13:10:00,13.49,13.51,13.46,13.51,1635400.0,7.0414,7.0518,7.0257,7.0518,1635400.0
2009-04-03 13:20:00,13.51,13.51,13.48,13.49,961700.0,7.0518,7.0518,7.0362,7.0414,961700.0
2009-04-03 13:30:00,13.5,13.51,13.48,13.5,453000.0,7.0466,7.0518,7.0362,7.0466,453000.0
2009-04-03 13:40:00,13.5,13.51,13.49,13.5,497700.0,7.0466,7.0518,7.0414,7.0466,497700.0
2009-04-03 13:50:00,13.5,13.54,13.5,13.51,814600.0,7.0466,7.0675,7.0466,7.0518,814600.0
2009-04-03 14:00:00,13.52,13.54,13.51,13.53,726200.0,7.0571,7.0675,7.0518,7.0623,726200.0
2009-04-03 14:10:00,13.54,13.55,13.52,13.54,935700.0,7.0675,7.0727,7.0571,7.0675,935700.0
2009-04-03 14:20:00,13.55,13.59,13.51,13.58,1536300.0,7.0727,7.0936,7.0518,7.0884,1536300.0
2009-04-03 14:30:00,13.59,13.59,13.53,13.58,741100.0,7.0936,7.0936,7.0623,7.0884,741100.0
2009-04-03 14:40:00,13.58,13.58,13.51,13.51,649200.0,7.0884,7.0884,7.0518,7.0518,649200.0
2009-04-03 14:50:00,13.51,13.54,13.5,13.54,862800.0,7.0518,7.0675,7.0466,7.0675,862800.0
2009-04-03 15:00:00,13.54,13.56,13.5,13.51,1361600.0,7.0675,7.0779,7.0466,7.0518,1361600.0
2009-04-03 15:10:00,13.52,13.53,13.5,13.52,1440100.0,7.0571,7.0623,7.0466,7.0571,1440100.0
2009-04-03 15:20:00,13.52,13.53,13.5,13.51,1457500.0,7.0571,7.0623,7.0466,7.0518,1457500.0
2009-04-03 15:30:00,13.51,13.52,13.49,13.5,1528900.0,7.0518,7.0571,7.0414,7.0466,1528900.0
2009-04-03 15:40:00,13.5,13.56,13.49,13.52,2840000.0,7.0466,7.0779,7.0414,7.0571,2840000.0
2009-04-03 15:50:00,13.53,13.57,13.51,13.55,4005700.0,7.0623,7.0832,7.0518,7.0727,4005700.0
2009-04-06 09:30:00,13.56,13.78,13.55,13.76,2897500.0,7.0779,7.1928,7.0727,7.1823,2897500.0
2009-04-06 09:40:00,13.77,14.09,13.72,14.08,6880100.0,7.1876,7.3546,7.1615,7.3494,6880100.0
2009-04-06 09:50:00,14.09,14.19,13.86,13.89,3921300.0,7.3546,7.4068,7.2345,7.2502,3921300.0
2009-04-06 10:00:00,13.89,13.9,13.77,13.81,1576100.0,7.2502,7.2554,7.1876,7.2084,1576100.0
2009-04-06 10:10:00,13.81,13.82,13.68,13.69,1526800.0,7.2084,7.2137,7.1406,7.1458,1526800.0
2009-04-06 10:20:00,13.7,13.85,13.65,13.66,1288100.0,7.151,7.2293,7.1249,7.1301,1288100.0
2009-04-06 10:30:00,13.66,13.67,13.59,13.67,1408900.0,7.1301,7.1354,7.0936,7.1354,1408900.0
2009-04-06 10:40:00,13.66,13.69,13.65,13.66,847000.0,7.1301,7.1458,7.1249,7.1301,847000.0
2009-04-06 10:50:00,13.68,13.68,13.61,13.64,1283400.0,7.1406,7.1406,7.104,7.1197,1283400.0
2009-04-06 11:00:00,13.64,13.65,13.6,13.6,1338900.0,7.1197,7.1249,7.0988,7.0988,1338900.0
2009-04-06 11:10:00,13.6,13.67,13.6,13.63,1208400.0,7.0988,7.1354,7.0988,7.1145,1208400.0
2009-04-06 11:20:00,13.64,13.72,13.62,13.72,1359600.0,7.1197,7.1615,7.1093,7.1615,1359600.0
2009-04-06 11:30:00,13.72,13.75,13.7,13.72,910300.0,7.1615,7.1771,7.151,7.1615,910300.0
2009-04-06 11:40:00,13.71,13.72,13.67,13.68,969700.0,7.1562,7.1615,7.1354,7.1406,969700.0
2009-04-06 11:50:00,13.68,13.69,13.65,13.66,976800.0,7.1406,7.1458,7.1249,7.1301,976800.0
2009-04-06 12:00:00,13.67,13.71,13.66,13.67,1510800.0,7.1354,7.1562,7.1301,7.1354,1510800.0
2009-04-06 12:10:00,13.66,13.71,13.58,13.6,1335000.0,7.1301,7.1562,7.0884,7.0988,1335000.0
2009-04-06 12:20:00,13.61,13.65,13.58,13.61,1043100.0,7.104,7.1249,7.0884,7.104,1043100.0
2009-04-06 12:30:00,13.6,13.61,13.57,13.57,685100.0,7.0988,7.104,7.0832,7.0832,685100.0
2009-04-06 12:40:00,13.56,13.61,13.55,13.57,1497600.0,7.0779,7.104,7.0727,7.0832,1497600.0
2009-04-06 12:50:00,13.56,13.59,13.54,13.59,1052500.0,7.0779,7.0936,7.0675,7.0936,1052500.0
2009-04-06 13:00:00,13.59,13.59,13.57,13.58,505600.0,7.0936,7.0936,7.0832,7.0884,505600.0
2009-04-06 13:10:00,13.58,13.62,13.57,13.59,1865600.0,7.0884,7.1093,7.0832,7.0936,1865600.0
2009-04-06 13:20:00,13.6,13.63,13.57,13.58,748000.0,7.0988,7.1145,7.0832,7.0884,748000.0
2009-04-06 13:30:00,13.59,13.59,13.55,13.56,679200.0,7.0936,7.0936,7.0727,7.0779,679200.0
2009-04-06 13:40:00,13.57,13.65,13.56,13.65,821200.0,7.0832,7.1249,7.0779,7.1249,821200.0
2009-04-06 13:50:00,13.64,13.69,13.6,13.65,1266300.0,7.1197,7.1458,7.0988,7.1249,1266300.0
2009-04-06 14:00:00,13.65,13.68,13.61,13.64,670900.0,7.1249,7.1406,7.104,7.1197,670900.0
2009-04-06 14:10:00,13.64,13.66,13.6,13.62,535200.0,7.1197,7.1301,7.0988,7.1093,535200.0
2009-04-06 14:20:00,13.61,13.83,13.61,13.62,398800.0,7.104,7.2189,7.104,7.1093,398800.0
2009-04-06 14:30:00,13.63,13.63,13.6,13.61,767400.0,7.1145,7.1145,7.0988,7.104,767400.0
2009-04-06 14:40:00,13.6,13.61,13.58,13.59,799000.0,7.0988,7.104,7.0884,7.0936,799000.0
2009-04-06 14:50:00,13.59,13.64,13.59,13.6,704900.0,7.0936,7.1197,7.0936,7.0988,704900.0
2009-04-06 15:00:00,13.59,13.61,13.57,13.59,863900.0,7.0936,7.104,7.0832,7.0936,863900.0
2009-04-06 15:10:00,13.6,13.65,13.58,13.64,605100.0,7.0988,7.1249,7.0884,7.1197,605100.0
2009-04-06 15:20:00,13.63,13.64,13.59,13.6,957800.0,7.1145,7.1197,7.0936,7.0988,957800.0
2009-04-06 15:30:00,13.6,13.64,13.59,13.59,1231500.0,7.0988,7.1197,7.0936,7.0936,1231500.0
2009-04-06 15:40:00,13.59,13.64,13.59,13.6,1806300.0,7.0936,7.1197,7.0936,7.0988,1806300.0
2009-04-06 15:50:00,13.6,13.75,13.6,13.72,4778800.0,7.0988,7.1771,7.0988,7.1615,4778800.0
2009-04-07 09:30:00,13.6,13.71,13.5,13.58,2095800.0,7.0988,7.1562,7.0466,7.0884,2095800.0
2009-04-07 09:40:00,13.57,13.58,13.47,13.52,1464100.0,7.0832,7.0884,7.031,7.0571,1464100.0
2009-04-07 09:50:00,13.53,13.59,13.51,13.59,1325300.0,7.0623,7.0936,7.0518,7.0936,1325300.0
2009-04-07 10:00:00,13.59,13.6,13.53,13.56,791700.0,7.0936,7.0988,7.0623,7.0779,791700.0
2009-04-07 10:10:00,13.55,13.57,13.52,13.53,1058100.0,7.0727,7.0832,7.0571,7.0623,1058100.0
2009-04-07 10:20:00,13.53,13.61,13.51,13.56,1518500.0,7.0623,7.104,7.0518,7.0779,1518500.0
2009-04-07 10:30:00,13.55,13.64,13.55,13.64,797300.0,7.0727,7.1197,7.0727,7.1197,797300.0
2009-04-07 10:40:00,13.64,13.64,13.61,13.63,750700.0,7.1197,7.1197,7.104,7.1145,750700.0
2009-04-07 10:50:00,13.63,13.64,13.6,13.6,853400.0,7.1145,7.1197,7.0988,7.0988,853400.0
2009-04-07 11:00:00,13.6,13.61,13.58,13.58,338100.0,7.0988,7.104,7.0884,7.0884,338100.0
2009-04-07 11:10:00,13.59,13.59,13.56,13.57,694800.0,7.0936,7.0936,7.0779,7.0832,694800.0
2009-04-07 11:20:00,13.57,13.62,13.57,13.61,1112300.0,7.0832,7.1093,7.0832,7.104,1112300.0
2009-04-07 11:30:00,13.61,13.65,13.6,13.62,1110400.0,7.104,7.1249,7.0988,7.1093,1110400.0
2009-04-07 11:40:00,13.62,13.63,13.58,13.58,801900.0,7.1093,7.1145,7.0884,7.0884,801900.0
2009-04-07 11:50:00,13.58,13.61,13.57,13.6,1200100.0,7.0884,7.104,7.0832,7.0988,1200100.0
2009-04-07 12:00:00,13.6,13.61,13.58,13.59,651000.0,7.0988,7.104,7.0884,7.0936,651000.0
2009-04-07 12:10:00,13.59,13.63,13.58,13.58,806800.0,7.0936,7.1145,7.0884,7.0884,806800.0
2009-04-07 12:20:00,13.58,13.63,13.58,13.6,954400.0,7.0884,7.1145,7.0884,7.0988,954400.0
2009-04-07 12:30:00,13.6,13.63,13.58,13.59,1477900.0,7.0988,7.1145,7.0884,7.0936,1477900.0
2009-04-07 12:40:00,13.58,13.6,13.56,13.6,1123500.0,7.0884,7.0988,7.0779,7.0988,1123500.0
2009-04-07 12:50:00,13.6,13.65,13.59,13.63,1561000.0,7.0988,7.1249,7.0936,7.1145,1561000.0
2009-04-07 13:00:00,13.64,13.64,13.57,13.58,1156800.0,7.1197,7.1197,7.0832,7.0884,1156800.0
2009-04-07 13:10:00,13.59,13.59,13.56,13.57,754300.0,7.0936,7.0936,7.0779,7.0832,754300.0
2009-04-07 13:20:00,13.58,13.59,13.56,13.59,421300.0,7.0884,7.0936,7.0779,7.0936,421300.0
2009-04-07 13:30:00,13.58,13.59,13.54,13.57,1127400.0,7.0884,7.0936,7.0675,7.0832,1127400.0
2009-04-07 13:40:00,13.57,13.58,13.55,13.56,568700.0,7.0832,7.0884,7.0727,7.0779,568700.0
2009-04-07 13:50:00,13.56,13.58,13.54,13.56,1007000.0,7.0779,7.0884,7.0675,7.0779,1007000.0
2009-04-07 14:00:00,13.56,13.56,13.5,13.5,948800.0,7.0779,7.0779,7.0466,7.0466,948800.0
2009-04-07 14:10:00,13.5,13.56,13.5,13.54,1695400.0,7.0466,7.0779,7.0466,7.0675,1695400.0
2009-04-07 14:20:00,13.54,13.57,13.53,13.56,1096100.0,7.0675,7.0832,7.0623,7.0779,1096100.0
2009-04-07 14:30:00,13.56,13.56,13.5,13.51,877800.0,7.0779,7.0779,7.0466,7.0518,877800.0
2009-04-07 14:40:00,13.5,13.52,13.5,13.5,965200.0,7.0466,7.0571,7.0466,7.0466,965200.0
2009-04-07 14:50:00,13.5,13.54,13.5,13.52,1625200.0,7.0466,7.0675,7.0466,7.0571,1625200.0
2009-04-07 15:00:00,13.52,13.53,13.46,13.53,1609500.0,7.0571,7.0623,7.0257,7.0623,1609500.0
2009-04-07 15:10:00,13.52,13.56,13.51,13.52,1094100.0,7.0571,7.0779,7.0518,7.0571,1094100.0
2009-04-07 15:20:00,13.52,13.53,13.5,13.5,923900.0,7.0571,7.0623,7.0466,7.0466,923900.0
2009-04-07 15:30:00,13.5,13.55,13.5,13.52,1461600.0,7.0466,7.0727,7.0466,7.0571,1461600.0
2009-04-07 15:40:00,13.52,13.59,13.51,13.56,2649900.0,7.0571,7.0936,7.0518,7.0779,2649900.0
2009-04-07 15:50:00,13.56,13.61,13.5,13.5,3973100.0,7.0779,7.104,7.0466,7.0466,3973100.0
2009-04-08 09:30:00,13.54,13.69,13.51,13.6,2379300.0,7.0675,7.1458,7.0518,7.0988,2379300.0
2009-04-08 09:40:00,13.6,13.65,13.55,13.6,1189100.0,7.0988,7.1249,7.0727,7.0988,1189100.0
2009-04-08 09:50:00,13.6,13.61,13.58,13.59,1003000.0,7.0988,7.104,7.0884,7.0936,1003000.0
2009-04-08 10:00:00,13.59,13.59,13.52,13.55,1166500.0,7.0936,7.0936,7.0571,7.0727,1166500.0
2009-04-08 10:10:00,13.55,13.61,13.54,13.6,1282500.0,7.0727,7.104,7.0675,7.0988,1282500.0
2009-04-08 10:20:00,13.6,13.64,13.59,13.62,1569900.0,7.0988,7.1197,7.0936,7.1093,1569900.0
2009-04-08 10:30:00,13.62,13.63,13.59,13.61,671400.0,7.1093,7.1145,7.0936,7.104,671400.0
2009-04-08 10:40:00,13.6,13.68,13.6,13.66,1210200.0,7.0988,7.1406,7.0988,7.1301,1210200.0
2009-04-08 10:50:00,13.66,13.71,13.63,13.65,1308600.0,7.1301,7.1562,7.1145,7.1249,1308600.0
2009-04-08 11:00:00,13.65,13.68,13.65,13.65,477800.0,7.1249,7.1406,7.1249,7.1249,477800.0
2009-04-08 11:10:00,13.65,13.66,13.61,13.63,654600.0,7.1249,7.1301,7.104,7.1145,654600.0
2009-04-08 11:20:00,13.63,13.67,13.61,13.64,694000.0,7.1145,7.1354,7.104,7.1197,694000.0
2009-04-08 11:30:00,13.64,13.67,13.62,13.66,520100.0,7.1197,7.1354,7.1093,7.1301,520100.0
2009-04-08 11:40:00,13.67,13.67,13.61,13.62,553400.0,7.1354,7.1354,7.104,7.1093,553400.0
2009-04-08 11:50:00,13.62,13.64,13.61,13.64,647000.0,7.1093,7.1197,7.104,7.1197,647000.0
2009-04-08 12:00:00,13.63,13.65,13.61,13.63,626700.0,7.1145,7.1249,7.104,7.1145,626700.0
2009-04-08 12:10:00,13.63,13.65,13.61,13.63,626900.0,7.1145,7.1249,7.104,7.1145,626900.0
2009-04-08 12:20:00,13.62,13.65,13.62,13.62,770400.0,7.1093,7.1249,7.1093,7.1093,770400.0
2009-04-08 12:30:00,13.62,13.63,13.61,13.62,755700.0,7.1093,7.1145,7.104,7.1093,755700.0
2009-04-08 12:40:00,13.62,13.64,13.61,13.61,779700.0,7.1093,7.1197,7.104,7.104,779700.0
2009-04-08 12:50:00,13.62,13.63,13.61,13.62,784100.0,7.1093,7.1145,7.104,7.1093,784100.0
2009-04-08 13:00:00,13.62,13.63,13.6,13.62,970100.0,7.1093,7.1145,7.0988,7.1093,970100.0
2009-04-08 13:10:00,13.62,13.63,13.6,13.61,664600.0,7.1093,7.1145,7.0988,7.104,664600.0
2009-04-08 13:20:00,13.6,13.62,13.58,13.6,643800.0,7.0988,7.1093,7.0884,7.0988,643800.0
2009-04-08 13:30:00,13.59,13.6,13.53,13.55,845300.0,7.0936,7.0988,7.0623,7.0727,845300.0
2009-04-08 13:40:00,13.54,13.57,13.53,13.56,774500.0,7.0675,7.0832,7.0623,7.0779,774500.0
2009-04-08 13:50:00,13.55,13.56,13.53,13.55,953000.0,7.0727,7.0779,7.0623,7.0727,953000.0
2009-04-08 14:00:00,13.54,13.55,13.5,13.5,1062300.0,7.0675,7.0727,7.0466,7.0466,1062300.0
2009-04-08 14:10:00,13.5,13.51,13.44,13.46,1080200.0,7.0466,7.0518,7.0153,7.0257,1080200.0
2009-04-08 14:20:00,13.46,13.47,13.45,13.46,567800.0,7.0257,7.031,7.0205,7.0257,567800.0
2009-04-08 14:30:00,13.45,13.53,13.45,13.49,1683000.0,7.0205,7.0623,7.0205,7.0414,1683000.0
2009-04-08 14:40:00,13.49,13.49,13.46,13.46,711900.0,7.0414,7.0414,7.0257,7.0257,711900.0
2009-04-08 14:50:00,13.46,13.47,13.41,13.43,885500.0,7.0257,7.031,6.9996,7.0101,885500.0
2009-04-08 15:00:00,13.43,13.44,13.37,13.37,1745200.0,7.0101,7.0153,6.9788,6.9788,1745200.0
2009-04-08 15:10:00,13.38,13.43,13.36,13.43,1224900.0,6.984,7.0101,6.9735,7.0101,1224900.0
2009-04-08 15:20:00,13.43,13.48,13.39,13.43,814400.0,7.0101,7.0362,6.9892,7.0101,814400.0
2009-04-08 15:30:00,13.43,13.49,13.43,13.48,1133400.0,7.0101,7.0414,7.0101,7.0362,1133400.0
2009-04-08 15:40:00,13.48,13.49,13.42,13.46,2044100.0,7.0362,7.0414,7.0049,7.0257,2044100.0
2009-04-08 15:50:00,13.46,13.5,13.44,13.48,2916700.0,7.0257,7.0466,7.0153,7.0362,2916700.0
2009-04-09 09:30:00,13.62,13.72,13.59,13.68,2894700.0,7.1093,7.1615,7.0936,7.1406,2894700.0
2009-04-09 09:40:00,13.67,13.72,13.63,13.65,1443300.0,7.1354,7.1615,7.1145,7.1249,1443300.0
2009-04-09 09:50:00,13.64,13.7,13.61,13.64,1008100.0,7.1197,7.151,7.104,7.1197,1008100.0
2009-04-09 10:00:00,13.64,13.66,13.61,13.62,721000.0,7.1197,7.1301,7.104,7.1093,721000.0
2009-04-09 10:10:00,13.62,13.63,13.51,13.54,1240600.0,7.1093,7.1145,7.0518,7.0675,1240600.0
2009-04-09 10:20:00,13.55,13.6,13.53,13.53,1227700.0,7.0727,7.0988,7.0623,7.0623,1227700.0
2009-04-09 10:30:00,13.53,13.56,13.49,13.54,2109800.0,7.0623,7.0779,7.0414,7.0675,2109800.0
2009-04-09 10:40:00,13.54,13.55,13.48,13.48,1186500.0,7.0675,7.0727,7.0362,7.0362,1186500.0
2009-04-09 10:50:00,13.48,13.5,13.46,13.48,1417000.0,7.0362,7.0466,7.0257,7.0362,1417000.0
2009-04-09 11:00:00,13.48,13.5,13.48,13.49,678400.0,7.0362,7.0466,7.0362,7.0414,678400.0
2009-04-09 11:10:00,13.48,13.51,13.48,13.5,897900.0,7.0362,7.0518,7.0362,7.0466,897900.0
2009-04-09 11:20:00,13.5,13.51,13.4,13.41,1076700.0,7.0466,7.0518,6.9944,6.9996,1076700.0
2009-04-09 11:30:00,13.41,13.42,13.37,13.38,1182700.0,6.9996,7.0049,6.9788,6.984,1182700.0
2009-04-09 11:40:00,13.39,13.41,13.35,13.41,1807700.0,6.9892,6.9996,6.9683,6.9996,1807700.0
2009-04-09 11:50:00,13.41,13.44,13.38,13.42,1346600.0,6.9996,7.0153,6.984,7.0049,1346600.0
2009-04-09 12:00:00,13.43,13.45,13.4,13.45,624300.0,7.0101,7.0205,6.9944,7.0205,624300.0
2009-04-09 12:10:00,13.45,13.45,13.41,13.41,589300.0,7.0205,7.0205,6.9996,6.9996,589300.0
2009-04-09 12:20:00,13.41,13.43,13.39,13.43,624900.0,6.9996,7.0101,6.9892,7.0101,624900.0
2009-04-09 12:30:00,13.43,13.44,13.42,13.43,962100.0,7.0101,7.0153,7.0049,7.0101,962100.0
2009-04-09 12:40:00,13.44,13.48,13.42,13.43,957300.0,7.0153,7.0362,7.0049,7.0101,957300.0
2009-04-09 12:50:00,13.43,13.43,13.42,13.43,440400.0,7.0101,7.0101,7.0049,7.0101,440400.0
2009-04-09 13:00:00,13.43,13.46,13.42,13.44,1072500.0,7.0101,7.0257,7.0049,7.0153,1072500.0
2009-04-09 13:10:00,13.44,13.45,13.43,13.44,781000.0,7.0153,7.0205,7.0101,7.0153,781000.0
2009-04-09 13:20:00,13.44,13.47,13.43,13.46,1019400.0,7.0153,7.031,7.0101,7.0257,1019400.0
2009-04-09 13:30:00,13.46,13.48,13.45,13.47,1073200.0,7.0257,7.0362,7.0205,7.031,1073200.0
2009-04-09 13:40:00,13.47,13.48,13.45,13.47,657300.0,7.031,7.0362,7.0205,7.031,657300.0
2009-04-09 13:50:00,13.47,13.5,13.45,13.49,808300.0,7.031,7.0466,7.0205,7.0414,808300.0
2009-04-09 14:00:00,13.5,13.5,13.47,13.49,632600.0,7.0466,7.0466,7.031,7.0414,632600.0
2009-04-09 14:10:00,13.49,13.5,13.44,13.46,877100.0,7.0414,7.0466,7.0153,7.0257,877100.0
2009-04-09 14:20:00,13.46,13.48,13.45,13.46,702700.0,7.0257,7.0362,7.0205,7.0257,702700.0
2009-04-09 14:30:00,13.46,13.49,13.45,13.49,1359700.0,7.0257,7.0414,7.0205,7.0414,1359700.0
2009-04-09 14:40:00,13.49,13.52,13.48,13.52,1134100.0,7.0414,7.0571,7.0362,7.0571,1134100.0
2009-04-09 14:50:00,13.52,13.53,13.5,13.5,1710500.0,7.0571,7.0623,7.0466,7.0466,1710500.0
2009-04-09 15:00:00,13.5,13.52,13.47,13.5,1773100.0,7.0466,7.0571,7.031,7.0466,1773100.0
2009-04-09 15:10:00,13.5,13.56,13.5,13.54,1793500.0,7.0466,7.0779,7.0466,7.0675,1793500.0
2009-04-09 15:20:00,13.53,13.56,13.48,13.49,1690000.0,7.0623,7.0779,7.0362,7.0414,1690000.0
2009-04-09 15:30:00,13.5,13.56,13.4,13.55,2453300.0,7.0466,7.0779,6.9944,7.0727,2453300.0
2009-04-09 15:40:00,13.55,13.56,13.49,13.53,2712300.0,7.0727,7.0779,7.0414,7.0623,2712300.0
2009-04-09 15:50:00,13.53,13.55,13.49,13.55,3893300.0,7.0623,7.0727,7.0414,7.0727,3893300.0
2009-04-13 09:30:00,13.53,13.63,13.5,13.54,1480900.0,7.0623,7.1145,7.0466,7.0675,1480900.0
2009-04-13 09:40:00,13.54,13.59,13.53,13.55,773300.0,7.0675,7.0936,7.0623,7.0727,773300.0
2009-04-13 09:50:00,13.55,13.58,13.52,13.53,1154100.0,7.0727,7.0884,7.0571,7.0623,1154100.0
2009-04-13 10:00:00,13.53,13.57,13.52,13.55,1480700.0,7.0623,7.0832,7.0571,7.0727,1480700.0
2009-04-13 10:10:00,13.54,13.55,13.44,13.47,2359900.0,7.0675,7.0727,7.0153,7.031,2359900.0
2009-04-13 10:20:00,13.47,13.48,13.42,13.45,1207700.0,7.031,7.0362,7.0049,7.0205,1207700.0
2009-04-13 10:30:00,13.44,13.5,13.43,13.47,1227600.0,7.0153,7.0466,7.0101,7.031,1227600.0
2009-04-13 10:40:00,13.46,13.51,13.45,13.46,896400.0,7.0257,7.0518,7.0205,7.0257,896400.0
2009-04-13 10:50:00,13.47,13.48,13.44,13.47,510100.0,7.031,7.0362,7.0153,7.031,510100.0
2009-04-13 11:00:00,13.47,13.5,13.44,13.5,1108600.0,7.031,7.0466,7.0153,7.0466,1108600.0
2009-04-13 11:10:00,13.5,13.5,13.48,13.49,559400.0,7.0466,7.0466,7.0362,7.0414,559400.0
2009-04-13 11:20:00,13.49,13.52,13.47,13.49,816400.0,7.0414,7.0571,7.031,7.0414,816400.0
2009-04-13 11:30:00,13.49,13.51,13.47,13.48,394700.0,7.0414,7.0518,7.031,7.0362,394700.0
2009-04-13 11:40:00,13.48,13.51,13.44,13.46,722500.0,7.0362,7.0518,7.0153,7.0257,722500.0
2009-04-13 11:50:00,13.45,13.46,13.43,13.45,605900.0,7.0205,7.0257,7.0101,7.0205,605900.0
2009-04-13 12:00:00,13.44,13.51,13.44,13.51,703000.0,7.0153,7.0518,7.0153,7.0518,703000.0
2009-04-13 12:10:00,13.51,13.56,13.5,13.56,495200.0,7.0518,7.0779,7.0466,7.0779,495200.0
2009-04-13 12:20:00,13.56,13.61,13.54,13.6,918400.0,7.0779,7.104,7.0675,7.0988,918400.0
2009-04-13 12:30:00,13.6,13.61,13.6,13.6,974200.0,7.0988,7.104,7.0988,7.0988,974200.0
2009-04-13 12:40:00,13.6,13.68,13.6,13.67,1156900.0,7.0988,7.1406,7.0988,7.1354,1156900.0
2009-04-13 12:50:00,13.67,13.72,13.64,13.65,2167400.0,7.1354,7.1615,7.1197,7.1249,2167400.0
2009-04-13 13:00:00,13.65,13.65,13.6,13.62,395900.0,7.1249,7.1249,7.0988,7.1093,395900.0
2009-04-13 13:10:00,13.62,13.63,13.58,13.58,708500.0,7.1093,7.1145,7.0884,7.0884,708500.0
2009-04-13 13:20:00,13.59,13.6,13.53,13.53,1575600.0,7.0936,7.0988,7.0623,7.0623,1575600.0
2009-04-13 13:30:00,13.54,13.54,13.52,13.53,793900.0,7.0675,7.0675,7.0571,7.0623,793900.0
2009-04-13 13:40:00,13.53,13.53,13.47,13.47,1025000.0,7.0623,7.0623,7.031,7.031,1025000.0
2009-04-13 13:50:00,13.47,13.5,13.46,13.49,712800.0,7.031,7.0466,7.0257,7.0414,712800.0
2009-04-13 14:00:00,13.49,13.5,13.46,13.47,987800.0,7.0414,7.0466,7.0257,7.031,987800.0
2009-04-13 14:10:00,13.47,13.49,13.45,13.49,793000.0,7.031,7.0414,7.0205,7.0414,793000.0
2009-04-13 14:20:00,13.48,13.49,13.47,13.47,435500.0,7.0362,7.0414,7.031,7.031,435500.0
2009-04-13 14:30:00,13.47,13.5,13.47,13.48,447400.0,7.031,7.0466,7.031,7.0362,447400.0
2009-04-13 14:40:00,13.48,13.49,13.46,13.46,449000.0,7.0362,7.0414,7.0257,7.0257,449000.0
2009-04-13 14:50:00,13.47,13.47,13.45,13.45,596300.0,7.031,7.031,7.0205,7.0205,596300.0
2009-04-13 15:00:00,13.46,13.51,13.43,13.47,1258500.0,7.0257,7.0518,7.0101,7.031,1258500.0
2009-04-13 15:10:00,13.48,13.5,13.47,13.5,697200.0,7.0362,7.0466,7.031,7.0466,697200.0
2009-04-13 15:20:00,13.5,13.53,13.47,13.52,1351000.0,7.0466,7.0623,7.031,7.0571,1351000.0
2009-04-13 15:30:00,13.52,13.56,13.48,13.55,1967500.0,7.0571,7.0779,7.0362,7.0727,1967500.0
2009-04-13 15:40:00,13.55,13.56,13.52,13.52,1458300.0,7.0727,7.0779,7.0571,7.0571,1458300.0
2009-04-13 15:50:00,13.52,13.54,13.47,13.47,1945800.0,7.0571,7.0675,7.031,7.031,1945800.0
2009-04-14 09:30:00,13.53,13.54,13.4,13.42,2933200.0,7.0623,7.0675,6.9944,7.0049,2933200.0
2009-04-14 09:40:00,13.41,13.43,13.33,13.36,2544400.0,6.9996,7.0101,6.9579,6.9735,2544400.0
2009-04-14 09:50:00,13.37,13.4,13.31,13.34,1650100.0,6.9788,6.9944,6.9474,6.9631,1650100.0
2009-04-14 10:00:00,13.34,13.36,13.26,13.31,1760600.0,6.9631,6.9735,6.9213,6.9474,1760600.0
2009-04-14 10:10:00,13.31,13.35,13.28,13.3,1503000.0,6.9474,6.9683,6.9318,6.9422,1503000.0
2009-04-14 10:20:00,13.3,13.31,13.25,13.28,1554300.0,6.9422,6.9474,6.9161,6.9318,1554300.0
2009-04-14 10:30:00,13.28,13.35,13.27,13.27,1296700.0,6.9318,6.9683,6.9266,6.9266,1296700.0
2009-04-14 10:40:00,13.26,13.31,13.26,13.31,933900.0,6.9213,6.9474,6.9213,6.9474,933900.0
2009-04-14 10:50:00,13.3,13.31,13.29,13.31,698900.0,6.9422,6.9474,6.937,6.9474,698900.0
2009-04-14 11:00:00,13.31,13.31,13.25,13.27,1750300.0,6.9474,6.9474,6.9161,6.9266,1750300.0
2009-04-14 11:10:00,13.28,13.28,13.25,13.25,953300.0,6.9318,6.9318,6.9161,6.9161,953300.0
2009-04-14 11:20:00,13.25,13.26,13.21,13.23,1247300.0,6.9161,6.9213,6.8952,6.9057,1247300.0
2009-04-14 11:30:00,13.22,13.26,13.22,13.25,579900.0,6.9005,6.9213,6.9005,6.9161,579900.0
2009-04-14 11:40:00,13.25,13.32,13.24,13.28,1533100.0,6.9161,6.9527,6.9109,6.9318,1533100.0
2009-04-14 11:50:00,13.28,13.28,13.22,13.22,847200.0,6.9318,6.9318,6.9005,6.9005,847200.0
2009-04-14 12:00:00,13.22,13.24,13.22,13.23,327100.0,6.9005,6.9109,6.9005,6.9057,327100.0
2009-04-14 12:10:00,13.23,13.25,13.22,13.25,389000.0,6.9057,6.9161,6.9005,6.9161,389000.0
2009-04-14 12:20:00,13.25,13.26,13.24,13.26,629600.0,6.9161,6.9213,6.9109,6.9213,629600.0
2009-04-14 12:30:00,13.26,13.28,13.25,13.27,731300.0,6.9213,6.9318,6.9161,6.9266,731300.0
2009-04-14 12:40:00,13.27,13.29,13.23,13.24,1431700.0,6.9266,6.937,6.9057,6.9109,1431700.0
2009-04-14 12:50:00,13.24,13.26,13.22,13.26,1076600.0,6.9109,6.9213,6.9005,6.9213,1076600.0
2009-04-14 13:00:00,13.27,13.28,13.23,13.26,1304800.0,6.9266,6.9318,6.9057,6.9213,1304800.0
2009-04-14 13:10:00,13.26,13.31,13.25,13.3,894300.0,6.9213,6.9474,6.9161,6.9422,894300.0
2009-04-14 13:20:00,13.3,13.3,13.25,13.27,1179100.0,6.9422,6.9422,6.9161,6.9266,1179100.0
2009-04-14 13:30:00,13.27,13.28,13.25,13.26,1002500.0,6.9266,6.9318,6.9161,6.9213,1002500.0
2009-04-14 13:40:00,13.27,13.3,13.26,13.29,984700.0,6.9266,6.9422,6.9213,6.937,984700.0
2009-04-14 13:50:00,13.3,13.32,13.29,13.31,1322200.0,6.9422,6.9527,6.937,6.9474,1322200.0
2009-04-14 14:00:00,13.3,13.33,13.25,13.27,1155500.0,6.9422,6.9579,6.9161,6.9266,1155500.0
2009-04-14 14:10:00,13.27,13.32,13.27,13.31,1070300.0,6.9266,6.9527,6.9266,6.9474,1070300.0
2009-04-14 14:20:00,13.31,13.34,13.28,13.34,1094200.0,6.9474,6.9631,6.9318,6.9631,1094200.0
2009-04-14 14:30:00,13.34,13.36,13.31,13.35,1107300.0,6.9631,6.9735,6.9474,6.9683,1107300.0
2009-04-14 14:40:00,13.36,13.39,13.34,13.36,1322600.0,6.9735,6.9892,6.9631,6.9735,1322600.0
2009-04-14 14:50:00,13.36,13.37,13.32,13.36,798400.0,6.9735,6.9788,6.9527,6.9735,798400.0
2009-04-14 15:00:00,13.36,13.37,13.31,13.32,1158300.0,6.9735,6.9788,6.9474,6.9527,1158300.0
2009-04-14 15:10:00,13.31,13.38,13.31,13.38,1300400.0,6.9474,6.984,6.9474,6.984,1300400.0
2009-04-14 15:20:00,13.38,13.38,13.31,13.33,599800.0,6.984,6.984,6.9474,6.9579,599800.0
2009-04-14 15:30:00,13.33,13.36,13.27,13.32,1737500.0,6.9579,6.9735,6.9266,6.9527,1737500.0
2009-04-14 15:40:00,13.31,13.37,13.28,13.33,2519900.0,6.9474,6.9788,6.9318,6.9579,2519900.0
2009-04-14 15:50:00,13.33,13.39,13.29,13.37,8089500.0,6.9579,6.9892,6.937,6.9788,8089500.0
2009-04-15 09:30:00,13.32,13.53,13.32,13.52,2799100.0,6.9527,7.0623,6.9527,7.0571,2799100.0
2009-04-15 09:40:00,13.53,13.53,13.45,13.47,2000400.0,7.0623,7.0623,7.0205,7.031,2000400.0
2009-04-15 09:50:00,13.47,13.55,13.47,13.53,1709200.0,7.031,7.0727,7.031,7.0623,1709200.0
2009-04-15 10:00:00,13.53,13.7,13.52,13.68,2450300.0,7.0623,7.151,7.0571,7.1406,2450300.0
2009-04-15 10:10:00,13.69,13.82,13.67,13.82,2755900.0,7.1458,7.2137,7.1354,7.2137,2755900.0
2009-04-15 10:20:00,13.81,13.88,13.78,13.88,2872200.0,7.2084,7.245,7.1928,7.245,2872200.0
2009-04-15 10:30:00,13.88,13.94,13.87,13.93,2838500.0,7.245,7.2763,7.2397,7.2711,2838500.0
2009-04-15 10:40:00,13.92,13.92,13.86,13.89,1950800.0,7.2658,7.2658,7.2345,7.2502,1950800.0
2009-04-15 10:50:00,13.9,13.91,13.84,13.91,2001100.0,7.2554,7.2606,7.2241,7.2606,2001100.0
2009-04-15 11:00:00,13.91,13.93,13.85,13.89,2187300.0,7.2606,7.2711,7.2293,7.2502,2187300.0
2009-04-15 11:10:00,13.89,13.91,13.84,13.85,2164700.0,7.2502,7.2606,7.2241,7.2293,2164700.0
2009-04-15 11:20:00,13.85,13.91,13.83,13.86,1428700.0,7.2293,7.2606,7.2189,7.2345,1428700.0
2009-04-15 11:30:00,13.86,13.88,13.82,13.84,1338000.0,7.2345,7.245,7.2137,7.2241,1338000.0
2009-04-15 11:40:00,13.84,13.84,13.78,13.8,1281700.0,7.2241,7.2241,7.1928,7.2032,1281700.0
2009-04-15 11:50:00,13.8,13.87,13.78,13.86,1089400.0,7.2032,7.2397,7.1928,7.2345,1089400.0
2009-04-15 12:00:00,13.86,13.9,13.86,13.89,1040000.0,7.2345,7.2554,7.2345,7.2502,1040000.0
2009-04-15 12:10:00,13.9,13.9,13.85,13.86,660400.0,7.2554,7.2554,7.2293,7.2345,660400.0
2009-04-15 12:20:00,13.86,13.92,13.86,13.89,758500.0,7.2345,7.2658,7.2345,7.2502,758500.0
2009-04-15 12:30:00,13.88,13.89,13.86,13.87,674800.0,7.245,7.2502,7.2345,7.2397,674800.0
2009-04-15 12:40:00,13.86,13.87,13.81,13.85,699600.0,7.2345,7.2397,7.2084,7.2293,699600.0
2009-04-15 12:50:00,13.86,13.9,13.85,13.87,513900.0,7.2345,7.2554,7.2293,7.2397,513900.0
2009-04-15 13:00:00,13.88,13.9,13.8,13.8,969800.0,7.245,7.2554,7.2032,7.2032,969800.0
2009-04-15 13:10:00,13.8,13.83,13.77,13.78,1059900.0,7.2032,7.2189,7.1876,7.1928,1059900.0
2009-04-15 13:20:00,13.77,13.78,13.74,13.75,683000.0,7.1876,7.1928,7.1719,7.1771,683000.0
2009-04-15 13:30:00,13.75,13.77,13.74,13.74,707100.0,7.1771,7.1876,7.1719,7.1719,707100.0
2009-04-15 13:40:00,13.74,13.75,13.7,13.7,468100.0,7.1719,7.1771,7.151,7.151,468100.0
2009-04-15 13:50:00,13.71,13.74,13.7,13.74,422200.0,7.1562,7.1719,7.151,7.1719,422200.0
2009-04-15 14:00:00,13.73,13.79,13.73,13.79,463900.0,7.1667,7.198,7.1667,7.198,463900.0
2009-04-15 14:10:00,13.79,13.79,13.74,13.74,587200.0,7.198,7.198,7.1719,7.1719,587200.0
2009-04-15 14:20:00,13.74,13.77,13.73,13.77,736000.0,7.1719,7.1876,7.1667,7.1876,736000.0
2009-04-15 14:30:00,13.76,13.78,13.73,13.74,1766900.0,7.1823,7.1928,7.1667,7.1719,1766900.0
2009-04-15 14:40:00,13.74,13.75,13.73,13.73,495200.0,7.1719,7.1771,7.1667,7.1667,495200.0
2009-04-15 14:50:00,13.73,13.74,13.68,13.69,726000.0,7.1667,7.1719,7.1406,7.1458,726000.0
2009-04-15 15:00:00,13.68,13.72,13.68,13.69,651200.0,7.1406,7.1615,7.1406,7.1458,651200.0
2009-04-15 15:10:00,13.69,13.78,13.68,13.76,1710500.0,7.1458,7.1928,7.1406,7.1823,1710500.0
2009-04-15 15:20:00,13.77,13.8,13.74,13.79,1149200.0,7.1876,7.2032,7.1719,7.198,1149200.0
2009-04-15 15:30:00,13.78,13.81,13.78,13.79,1283500.0,7.1928,7.2084,7.1928,7.198,1283500.0
2009-04-15 15:40:00,13.8,13.83,13.76,13.79,2340600.0,7.2032,7.2189,7.1823,7.198,2340600.0
2009-04-15 15:50:00,13.79,13.88,13.79,13.87,4807000.0,7.198,7.245,7.198,7.2397,4807000.0
2009-04-16 09:30:00,13.93,13.99,13.8,13.87,2402500.0,7.2711,7.3024,7.2032,7.2397,2402500.0
2009-04-16 09:40:00,13.87,13.88,13.7,13.71,1683100.0,7.2397,7.245,7.151,7.1562,1683100.0
2009-04-16 09:50:00,13.72,13.73,13.66,13.66,1114700.0,7.1615,7.1667,7.1301,7.1301,1114700.0
2009-04-16 10:00:00,13.66,13.7,13.59,13.62,1626100.0,7.1301,7.151,7.0936,7.1093,1626100.0
2009-04-16 10:10:00,13.62,13.66,13.6,13.66,995000.0,7.1093,7.1301,7.0988,7.1301,995000.0
2009-04-16 10:20:00,13.65,13.66,13.56,13.58,2193900.0,7.1249,7.1301,7.0779,7.0884,2193900.0
2009-04-16 10:30:00,13.6,13.64,13.56,13.62,1738000.0,7.0988,7.1197,7.0779,7.1093,1738000.0
2009-04-16 10:40:00,13.63,13.7,13.61,13.68,1442100.0,7.1145,7.151,7.104,7.1406,1442100.0
2009-04-16 10:50:00,13.67,13.72,13.64,13.65,2337900.0,7.1354,7.1615,7.1197,7.1249,2337900.0
2009-04-16 11:00:00,13.65,13.69,13.62,13.68,1203200.0,7.1249,7.1458,7.1093,7.1406,1203200.0
2009-04-16 11:10:00,13.68,13.68,13.67,13.68,341500.0,7.1406,7.1406,7.1354,7.1406,341500.0
2009-04-16 11:20:00,13.68,13.69,13.67,13.68,515300.0,7.1406,7.1458,7.1354,7.1406,515300.0
2009-04-16 11:30:00,13.68,13.75,13.68,13.75,1197600.0,7.1406,7.1771,7.1406,7.1771,1197600.0
2009-04-16 11:40:00,13.75,13.75,13.73,13.75,602200.0,7.1771,7.1771,7.1667,7.1771,602200.0
2009-04-16 11:50:00,13.74,13.75,13.7,13.71,697500.0,7.1719,7.1771,7.151,7.1562,697500.0
2009-04-16 12:00:00,13.7,13.73,13.7,13.72,498400.0,7.151,7.1667,7.151,7.1615,498400.0
2009-04-16 12:10:00,13.73,13.75,13.72,13.73,1055600.0,7.1667,7.1771,7.1615,7.1667,1055600.0
2009-04-16 12:20:00,13.73,13.75,13.71,13.74,834400.0,7.1667,7.1771,7.1562,7.1719,834400.0
2009-04-16 12:30:00,13.75,13.76,13.74,13.74,370300.0,7.1771,7.1823,7.1719,7.1719,370300.0
2009-04-16 12:40:00,13.74,13.77,13.74,13.76,392000.0,7.1719,7.1876,7.1719,7.1823,392000.0
2009-04-16 12:50:00,13.77,13.78,13.7,13.74,1630800.0,7.1876,7.1928,7.151,7.1719,1630800.0
2009-04-16 13:00:00,13.74,13.76,13.7,13.73,1016400.0,7.1719,7.1823,7.151,7.1667,1016400.0
2009-04-16 13:10:00,13.74,13.75,13.69,13.7,749400.0,7.1719,7.1771,7.1458,7.151,749400.0
2009-04-16 13:20:00,13.7,13.74,13.7,13.73,476400.0,7.151,7.1719,7.151,7.1667,476400.0
2009-04-16 13:30:00,13.73,13.75,13.7,13.72,706300.0,7.1667,7.1771,7.151,7.1615,706300.0
2009-04-16 13:40:00,13.71,13.72,13.7,13.7,456900.0,7.1562,7.1615,7.151,7.151,456900.0
2009-04-16 13:50:00,13.7,13.74,13.7,13.73,724000.0,7.151,7.1719,7.151,7.1667,724000.0
2009-04-16 14:00:00,13.74,13.74,13.7,13.71,786600.0,7.1719,7.1719,7.151,7.1562,786600.0
2009-04-16 14:10:00,13.7,13.75,13.7,13.75,831900.0,7.151,7.1771,7.151,7.1771,831900.0
2009-04-16 14:20:00,13.75,13.78,13.74,13.77,881100.0,7.1771,7.1928,7.1719,7.1876,881100.0
2009-04-16 14:30:00,13.77,13.81,13.76,13.8,1036300.0,7.1876,7.2084,7.1823,7.2032,1036300.0
2009-04-16 14:40:00,13.8,13.85,13.79,13.83,866100.0,7.2032,7.2293,7.198,7.2189,866100.0
2009-04-16 14:50:00,13.83,13.89,13.83,13.85,1169400.0,7.2189,7.2502,7.2189,7.2293,1169400.0
2009-04-16 15:00:00,13.86,13.9,13.84,13.9,1507100.0,7.2345,7.2554,7.2241,7.2554,1507100.0
2009-04-16 15:10:00,13.9,13.92,13.86,13.9,1616800.0,7.2554,7.2658,7.2345,7.2554,1616800.0
2009-04-16 15:20:00,13.91,13.93,13.88,13.88,1845500.0,7.2606,7.2711,7.245,7.245,1845500.0
2009-04-16 15:30:00,13.89,13.94,13.85,13.92,2527100.0,7.2502,7.2763,7.2293,7.2658,2527100.0
2009-04-16 15:40:00,13.93,13.95,13.85,13.9,2379400.0,7.2711,7.2815,7.2293,7.2554,2379400.0
2009-04-16 15:50:00,13.9,13.93,13.88,13.9,3726400.0,7.2554,7.2711,7.245,7.2554,3726400.0
2009-04-17 09:30:00,14.01,14.05,13.9,14.02,9485600.0,7.3128,7.3337,7.2554,7.318,9485600.0
2009-04-17 09:40:00,14.01,14.04,13.96,14.03,1694000.0,7.3128,7.3285,7.2867,7.3233,1694000.0
2009-04-17 09:50:00,14.03,14.08,14.0,14.04,1572400.0,7.3233,7.3494,7.3076,7.3285,1572400.0
2009-04-17 10:00:00,14.05,14.14,14.03,14.1,1941600.0,7.3337,7.3807,7.3233,7.3598,1941600.0
2009-04-17 10:10:00,14.1,14.11,14.03,14.06,2132100.0,7.3598,7.365,7.3233,7.3389,2132100.0
2009-04-17 10:20:00,14.06,14.13,14.06,14.12,1914700.0,7.3389,7.3755,7.3389,7.3702,1914700.0
2009-04-17 10:30:00,14.12,14.2,14.11,14.14,2549500.0,7.3702,7.412,7.365,7.3807,2549500.0
2009-04-17 10:40:00,14.14,14.2,14.13,14.17,2012700.0,7.3807,7.412,7.3755,7.3963,2012700.0
2009-04-17 10:50:00,14.17,14.2,14.13,14.13,1185900.0,7.3963,7.412,7.3755,7.3755,1185900.0
2009-04-17 11:00:00,14.13,14.16,14.09,14.14,1276400.0,7.3755,7.3911,7.3546,7.3807,1276400.0
2009-04-17 11:10:00,14.14,14.17,14.12,14.12,1201900.0,7.3807,7.3963,7.3702,7.3702,1201900.0
2009-04-17 11:20:00,14.13,14.18,14.1,14.18,1144500.0,7.3755,7.4016,7.3598,7.4016,1144500.0
2009-04-17 11:30:00,14.18,14.18,14.1,14.11,1442000.0,7.4016,7.4016,7.3598,7.365,1442000.0
2009-04-17 11:40:00,14.11,14.13,14.06,14.06,754000.0,7.365,7.3755,7.3389,7.3389,754000.0
2009-04-17 11:50:00,14.06,14.08,14.04,14.07,903300.0,7.3389,7.3494,7.3285,7.3441,903300.0
2009-04-17 12:00:00,14.06,14.1,14.06,14.06,1768400.0,7.3389,7.3598,7.3389,7.3389,1768400.0
2009-04-17 12:10:00,14.06,14.07,13.95,13.96,1493100.0,7.3389,7.3441,7.2815,7.2867,1493100.0
2009-04-17 12:20:00,13.95,14.02,13.95,13.98,1695900.0,7.2815,7.318,7.2815,7.2972,1695900.0
2009-04-17 12:30:00,13.99,14.0,13.95,13.98,1183100.0,7.3024,7.3076,7.2815,7.2972,1183100.0
2009-04-17 12:40:00,13.99,14.02,13.99,14.0,858900.0,7.3024,7.318,7.3024,7.3076,858900.0
2009-04-17 12:50:00,14.0,14.04,13.99,14.04,934400.0,7.3076,7.3285,7.3024,7.3285,934400.0
2009-04-17 13:00:00,14.04,14.11,14.04,14.09,950400.0,7.3285,7.365,7.3285,7.3546,950400.0
2009-04-17 13:10:00,14.1,14.1,14.03,14.07,1234000.0,7.3598,7.3598,7.3233,7.3441,1234000.0
2009-04-17 13:20:00,14.07,14.13,14.06,14.08,1021900.0,7.3441,7.3755,7.3389,7.3494,1021900.0
2009-04-17 13:30:00,14.08,14.12,14.08,14.1,562000.0,7.3494,7.3702,7.3494,7.3598,562000.0
2009-04-17 13:40:00,14.1,14.13,14.1,14.11,833600.0,7.3598,7.3755,7.3598,7.365,833600.0
2009-04-17 13:50:00,14.1,14.11,14.1,14.1,268400.0,7.3598,7.365,7.3598,7.3598,268400.0
2009-04-17 14:00:00,14.11,14.17,14.1,14.16,3004200.0,7.365,7.3963,7.3598,7.3911,3004200.0
2009-04-17 14:10:00,14.17,14.21,14.15,14.2,2121100.0,7.3963,7.4172,7.3859,7.412,2121100.0
2009-04-17 14:20:00,14.21,14.23,14.17,14.21,917000.0,7.4172,7.4277,7.3963,7.4172,917000.0
2009-04-17 14:30:00,14.21,14.23,14.2,14.22,818500.0,7.4172,7.4277,7.412,7.4224,818500.0
2009-04-17 14:40:00,14.22,14.23,14.2,14.21,914300.0,7.4224,7.4277,7.412,7.4172,914300.0
2009-04-17 14:50:00,14.21,14.21,14.13,14.13,1207500.0,7.4172,7.4172,7.3755,7.3755,1207500.0
2009-04-17 15:00:00,14.13,14.19,14.13,14.15,1402400.0,7.3755,7.4068,7.3755,7.3859,1402400.0
2009-04-17 15:10:00,14.14,14.19,14.14,14.15,1061300.0,7.3807,7.4068,7.3807,7.3859,1061300.0
2009-04-17 15:20:00,14.15,14.21,14.15,14.2,1597600.0,7.3859,7.4172,7.3859,7.412,1597600.0
2009-04-17 15:30:00,14.19,14.24,14.12,14.22,2737900.0,7.4068,7.4329,7.3702,7.4224,2737900.0
2009-04-17 15:40:00,14.21,14.27,14.2,14.24,3337600.0,7.4172,7.4485,7.412,7.4329,3337600.0
2009-04-17 15:50:00,14.24,14.24,14.12,14.19,4612500.0,7.4329,7.4329,7.3702,7.4068,4612500.0
2009-04-20 09:30:00,13.95,14.02,13.9,13.97,2368700.0,7.2815,7.318,7.2554,7.2919,2368700.0
2009-04-20 09:40:00,13.97,13.97,13.86,13.87,1388500.0,7.2919,7.2919,7.2345,7.2397,1388500.0
2009-04-20 09:50:00,13.87,13.93,13.82,13.83,2952100.0,7.2397,7.2711,7.2137,7.2189,2952100.0
2009-04-20 10:00:00,13.82,13.95,13.79,13.94,1769900.0,7.2137,7.2815,7.198,7.2763,1769900.0
2009-04-20 10:10:00,13.93,13.97,13.83,13.85,1579500.0,7.2711,7.2919,7.2189,7.2293,1579500.0
2009-04-20 10:20:00,13.85,13.91,13.84,13.9,1268000.0,7.2293,7.2606,7.2241,7.2554,1268000.0
2009-04-20 10:30:00,13.9,13.91,13.81,13.81,942700.0,7.2554,7.2606,7.2084,7.2084,942700.0
2009-04-20 10:40:00,13.82,13.83,13.76,13.81,1517300.0,7.2137,7.2189,7.1823,7.2084,1517300.0
2009-04-20 10:50:00,13.81,13.82,13.77,13.81,971400.0,7.2084,7.2137,7.1876,7.2084,971400.0
2009-04-20 11:00:00,13.81,13.82,13.73,13.73,1072200.0,7.2084,7.2137,7.1667,7.1667,1072200.0
2009-04-20 11:10:00,13.73,13.76,13.71,13.72,1123400.0,7.1667,7.1823,7.1562,7.1615,1123400.0
2009-04-20 11:20:00,13.72,13.86,13.72,13.82,1905200.0,7.1615,7.2345,7.1615,7.2137,1905200.0
2009-04-20 11:30:00,13.82,13.89,13.81,13.83,1531700.0,7.2137,7.2502,7.2084,7.2189,1531700.0
2009-04-20 11:40:00,13.83,13.85,13.76,13.76,1141100.0,7.2189,7.2293,7.1823,7.1823,1141100.0
2009-04-20 11:50:00,13.77,13.8,13.76,13.76,420200.0,7.1876,7.2032,7.1823,7.1823,420200.0
2009-04-20 12:00:00,13.77,13.77,13.72,13.75,455000.0,7.1876,7.1876,7.1615,7.1771,455000.0
2009-04-20 12:10:00,13.75,13.76,13.74,13.74,474600.0,7.1771,7.1823,7.1719,7.1719,474600.0
2009-04-20 12:20:00,13.74,13.76,13.74,13.74,254900.0,7.1719,7.1823,7.1719,7.1719,254900.0
2009-04-20 12:30:00,13.74,13.75,13.71,13.72,342000.0,7.1719,7.1771,7.1562,7.1615,342000.0
2009-04-20 12:40:00,13.72,13.74,13.71,13.74,320400.0,7.1615,7.1719,7.1562,7.1719,320400.0
2009-04-20 12:50:00,13.73,13.75,13.73,13.75,394800.0,7.1667,7.1771,7.1667,7.1771,394800.0
2009-04-20 13:00:00,13.74,13.76,13.73,13.74,488000.0,7.1719,7.1823,7.1667,7.1719,488000.0
2009-04-20 13:10:00,13.74,13.75,13.71,13.72,729400.0,7.1719,7.1771,7.1562,7.1615,729400.0
2009-04-20 13:20:00,13.72,13.78,13.71,13.76,806200.0,7.1615,7.1928,7.1562,7.1823,806200.0
2009-04-20 13:30:00,13.76,13.77,13.73,13.76,1075800.0,7.1823,7.1876,7.1667,7.1823,1075800.0
2009-04-20 13:40:00,13.75,13.76,13.71,13.71,694600.0,7.1771,7.1823,7.1562,7.1562,694600.0
2009-04-20 13:50:00,13.71,13.71,13.7,13.7,834000.0,7.1562,7.1562,7.151,7.151,834000.0
2009-04-20 14:00:00,13.7,13.71,13.66,13.67,1162500.0,7.151,7.1562,7.1301,7.1354,1162500.0
2009-04-20 14:10:00,13.67,13.68,13.63,13.64,1091700.0,7.1354,7.1406,7.1145,7.1197,1091700.0
2009-04-20 14:20:00,13.64,13.64,13.58,13.63,1463500.0,7.1197,7.1197,7.0884,7.1145,1463500.0
2009-04-20 14:30:00,13.63,13.67,13.63,13.67,910500.0,7.1145,7.1354,7.1145,7.1354,910500.0
2009-04-20 14:40:00,13.66,13.7,13.66,13.68,685000.0,7.1301,7.151,7.1301,7.1406,685000.0
2009-04-20 14:50:00,13.68,13.69,13.62,13.62,829400.0,7.1406,7.1458,7.1093,7.1093,829400.0
2009-04-20 15:00:00,13.62,13.64,13.62,13.64,867000.0,7.1093,7.1197,7.1093,7.1197,867000.0
2009-04-20 15:10:00,13.64,13.65,13.59,13.59,1243600.0,7.1197,7.1249,7.0936,7.0936,1243600.0
2009-04-20 15:20:00,13.59,13.62,13.56,13.57,1947600.0,7.0936,7.1093,7.0779,7.0832,1947600.0
2009-04-20 15:30:00,13.57,13.66,13.57,13.62,2193000.0,7.0832,7.1301,7.0832,7.1093,2193000.0
2009-04-20 15:40:00,13.62,13.68,13.61,13.65,1928600.0,7.1093,7.1406,7.104,7.1249,1928600.0
2009-04-20 15:50:00,13.65,13.67,13.58,13.59,3259800.0,7.1249,7.1354,7.0884,7.0936,3259800.0
2009-04-21 09:30:00,13.6,13.62,13.41,13.43,2758000.0,7.0988,7.1093,6.9996,7.0101,2758000.0
2009-04-21 09:40:00,13.43,13.52,13.33,13.39,4048700.0,7.0101,7.0571,6.9579,6.9892,4048700.0
2009-04-21 09:50:00,13.4,13.45,13.32,13.34,3100800.0,6.9944,7.0205,6.9527,6.9631,3100800.0
2009-04-21 10:00:00,13.33,13.34,13.28,13.3,2101700.0,6.9579,6.9631,6.9318,6.9422,2101700.0
2009-04-21 10:10:00,13.3,13.31,13.23,13.24,2498700.0,6.9422,6.9474,6.9057,6.9109,2498700.0
2009-04-21 10:20:00,13.24,13.26,13.22,13.23,1551800.0,6.9109,6.9213,6.9005,6.9057,1551800.0
2009-04-21 10:30:00,13.24,13.24,13.16,13.17,2117600.0,6.9109,6.9109,6.8691,6.8744,2117600.0
2009-04-21 10:40:00,13.17,13.18,13.13,13.16,2199200.0,6.8744,6.8796,6.8535,6.8691,2199200.0
2009-04-21 10:50:00,13.15,13.21,13.1,13.19,2247700.0,6.8639,6.8952,6.8378,6.8848,2247700.0
2009-04-21 11:00:00,13.2,13.21,13.18,13.2,1244400.0,6.89,6.8952,6.8796,6.89,1244400.0
2009-04-21 11:10:00,13.2,13.28,13.2,13.28,1285800.0,6.89,6.9318,6.89,6.9318,1285800.0
2009-04-21 11:20:00,13.27,13.29,13.23,13.29,1290000.0,6.9266,6.937,6.9057,6.937,1290000.0
2009-04-21 11:30:00,13.29,13.33,13.27,13.3,2325900.0,6.937,6.9579,6.9266,6.9422,2325900.0
2009-04-21 11:40:00,13.29,13.32,13.29,13.32,690500.0,6.937,6.9527,6.937,6.9527,690500.0
2009-04-21 11:50:00,13.32,13.34,13.3,13.34,696300.0,6.9527,6.9631,6.9422,6.9631,696300.0
2009-04-21 12:00:00,13.34,13.35,13.27,13.3,1370500.0,6.9631,6.9683,6.9266,6.9422,1370500.0
2009-04-21 12:10:00,13.29,13.35,13.27,13.35,765900.0,6.937,6.9683,6.9266,6.9683,765900.0
2009-04-21 12:20:00,13.34,13.35,13.29,13.3,726800.0,6.9631,6.9683,6.937,6.9422,726800.0
2009-04-21 12:30:00,13.29,13.31,13.28,13.29,728200.0,6.937,6.9474,6.9318,6.937,728200.0
2009-04-21 12:40:00,13.28,13.31,13.28,13.31,432000.0,6.9318,6.9474,6.9318,6.9474,432000.0
2009-04-21 12:50:00,13.31,13.36,13.3,13.33,1193600.0,6.9474,6.9735,6.9422,6.9579,1193600.0
2009-04-21 13:00:00,13.33,13.37,13.33,13.35,884300.0,6.9579,6.9788,6.9579,6.9683,884300.0
2009-04-21 13:10:00,13.35,13.4,13.35,13.38,842400.0,6.9683,6.9944,6.9683,6.984,842400.0
2009-04-21 13:20:00,13.38,13.4,13.33,13.33,1272300.0,6.984,6.9944,6.9579,6.9579,1272300.0
2009-04-21 13:30:00,13.34,13.37,13.33,13.35,717100.0,6.9631,6.9788,6.9579,6.9683,717100.0
2009-04-21 13:40:00,13.36,13.42,13.35,13.37,1426200.0,6.9735,7.0049,6.9683,6.9788,1426200.0
2009-04-21 13:50:00,13.37,13.46,13.37,13.46,2332200.0,6.9788,7.0257,6.9788,7.0257,2332200.0
2009-04-21 14:00:00,13.46,13.54,13.42,13.53,3247400.0,7.0257,7.0675,7.0049,7.0623,3247400.0
2009-04-21 14:10:00,13.54,13.61,13.53,13.54,2539700.0,7.0675,7.104,7.0623,7.0675,2539700.0
2009-04-21 14:20:00,13.54,13.59,13.53,13.59,1433400.0,7.0675,7.0936,7.0623,7.0936,1433400.0
2009-04-21 14:30:00,13.59,13.64,13.56,13.56,1705200.0,7.0936,7.1197,7.0779,7.0779,1705200.0
2009-04-21 14:40:00,13.57,13.58,13.51,13.51,993600.0,7.0832,7.0884,7.0518,7.0518,993600.0
2009-04-21 14:50:00,13.51,13.56,13.49,13.5,1232800.0,7.0518,7.0779,7.0414,7.0466,1232800.0
2009-04-21 15:00:00,13.5,13.55,13.47,13.54,1176200.0,7.0466,7.0727,7.031,7.0675,1176200.0
2009-04-21 15:10:00,13.53,13.59,13.53,13.59,735700.0,7.0623,7.0936,7.0623,7.0936,735700.0
2009-04-21 15:20:00,13.59,13.59,13.52,13.52,1076400.0,7.0936,7.0936,7.0571,7.0571,1076400.0
2009-04-21 15:30:00,13.52,13.55,13.5,13.54,2120300.0,7.0571,7.0727,7.0466,7.0675,2120300.0
2009-04-21 15:40:00,13.53,13.55,13.48,13.5,1780800.0,7.0623,7.0727,7.0362,7.0466,1780800.0
2009-04-21 15:50:00,13.51,13.54,13.5,13.52,2352800.0,7.0518,7.0675,7.0466,7.0571,2352800.0
2009-04-22 09:30:00,13.43,13.44,13.29,13.35,2097100.0,7.0101,7.0153,6.937,6.9683,2097100.0
2009-04-22 09:40:00,13.35,13.38,13.26,13.28,2690700.0,6.9683,6.984,6.9213,6.9318,2690700.0
2009-04-22 09:50:00,13.27,13.29,13.22,13.24,2268500.0,6.9266,6.937,6.9005,6.9109,2268500.0
2009-04-22 10:00:00,13.24,13.34,13.23,13.29,1745100.0,6.9109,6.9631,6.9057,6.937,1745100.0
2009-04-22 10:10:00,13.29,13.35,13.24,13.32,1944000.0,6.937,6.9683,6.9109,6.9527,1944000.0
2009-04-22 10:20:00,13.32,13.35,13.26,13.27,2035400.0,6.9527,6.9683,6.9213,6.9266,2035400.0
2009-04-22 10:30:00,13.27,13.29,13.22,13.26,1301000.0,6.9266,6.937,6.9005,6.9213,1301000.0
2009-04-22 10:40:00,13.25,13.29,13.23,13.26,1500600.0,6.9161,6.937,6.9057,6.9213,1500600.0
2009-04-22 10:50:00,13.25,13.35,13.25,13.35,1178600.0,6.9161,6.9683,6.9161,6.9683,1178600.0
2009-04-22 11:00:00,13.35,13.38,13.31,13.32,1649400.0,6.9683,6.984,6.9474,6.9527,1649400.0
2009-04-22 11:10:00,13.33,13.34,13.24,13.26,2105400.0,6.9579,6.9631,6.9109,6.9213,2105400.0
2009-04-22 11:20:00,13.26,13.28,13.24,13.24,1230600.0,6.9213,6.9318,6.9109,6.9109,1230600.0
2009-04-22 11:30:00,13.24,13.28,13.22,13.27,3408100.0,6.9109,6.9318,6.9005,6.9266,3408100.0
2009-04-22 11:40:00,13.28,13.28,13.24,13.25,1504400.0,6.9318,6.9318,6.9109,6.9161,1504400.0
2009-04-22 11:50:00,13.24,13.28,13.23,13.27,1050900.0,6.9109,6.9318,6.9057,6.9266,1050900.0
2009-04-22 12:00:00,13.28,13.32,13.24,13.24,1642000.0,6.9318,6.9527,6.9109,6.9109,1642000.0
2009-04-22 12:10:00,13.24,13.26,13.22,13.24,966000.0,6.9109,6.9213,6.9005,6.9109,966000.0
2009-04-22 12:20:00,13.23,13.26,13.23,13.26,1352300.0,6.9057,6.9213,6.9057,6.9213,1352300.0
2009-04-22 12:30:00,13.25,13.28,13.25,13.25,1023500.0,6.9161,6.9318,6.9161,6.9161,1023500.0
2009-04-22 12:40:00,13.26,13.27,13.22,13.22,900900.0,6.9213,6.9266,6.9005,6.9005,900900.0
2009-04-22 12:50:00,13.23,13.23,13.19,13.19,965400.0,6.9057,6.9057,6.8848,6.8848,965400.0
2009-04-22 13:00:00,13.19,13.22,13.18,13.19,963500.0,6.8848,6.9005,6.8796,6.8848,963500.0
2009-04-22 13:10:00,13.19,13.2,13.15,13.16,1233000.0,6.8848,6.89,6.8639,6.8691,1233000.0
2009-04-22 13:20:00,13.16,13.23,13.14,13.2,1660700.0,6.8691,6.9057,6.8587,6.89,1660700.0
2009-04-22 13:30:00,13.21,13.21,13.17,13.2,964000.0,6.8952,6.8952,6.8744,6.89,964000.0
2009-04-22 13:40:00,13.2,13.22,13.18,13.19,565200.0,6.89,6.9005,6.8796,6.8848,565200.0
2009-04-22 13:50:00,13.18,13.19,13.14,13.16,1181600.0,6.8796,6.8848,6.8587,6.8691,1181600.0
2009-04-22 14:00:00,13.17,13.2,13.16,13.18,1442000.0,6.8744,6.89,6.8691,6.8796,1442000.0
2009-04-22 14:10:00,13.18,13.21,13.18,13.2,1043100.0,6.8796,6.8952,6.8796,6.89,1043100.0
2009-04-22 14:20:00,13.2,13.21,13.19,13.21,687900.0,6.89,6.8952,6.8848,6.8952,687900.0
2009-04-22 14:30:00,13.21,13.27,13.21,13.25,1539400.0,6.8952,6.9266,6.8952,6.9161,1539400.0
2009-04-22 14:40:00,13.26,13.26,13.2,13.23,1740400.0,6.9213,6.9213,6.89,6.9057,1740400.0
2009-04-22 14:50:00,13.23,13.24,13.2,13.22,1304300.0,6.9057,6.9109,6.89,6.9005,1304300.0
2009-04-22 15:00:00,13.23,13.24,13.2,13.23,1588500.0,6.9057,6.9109,6.89,6.9057,1588500.0
2009-04-22 15:10:00,13.23,13.27,13.2,13.21,2272400.0,6.9057,6.9266,6.89,6.8952,2272400.0
2009-04-22 15:20:00,13.21,13.25,13.2,13.21,2448600.0,6.8952,6.9161,6.89,6.8952,2448600.0
2009-04-22 15:30:00,13.22,13.24,13.14,13.15,2783000.0,6.9005,6.9109,6.8587,6.8639,2783000.0
2009-04-22 15:40:00,13.14,13.15,13.06,13.1,3170800.0,6.8587,6.8639,6.817,6.8378,3170800.0
2009-04-22 15:50:00,13.1,13.13,13.04,13.05,5458400.0,6.8378,6.8535,6.8065,6.8117,5458400.0
2009-04-23 09:30:00,13.04,13.11,12.75,12.77,7698200.0,6.8065,6.8431,6.6551,6.6656,7698200.0
2009-04-23 09:40:00,12.77,12.95,12.76,12.92,4351600.0,6.6656,6.7595,6.6604,6.7439,4351600.0
2009-04-23 09:50:00,12.91,12.98,12.9,12.96,2184400.0,6.7387,6.7752,6.7334,6.7648,2184400.0
2009-04-23 10:00:00,12.96,13.05,12.88,13.02,3177600.0,6.7648,6.8117,6.723,6.7961,3177600.0
2009-04-23 10:10:00,13.02,13.06,12.99,13.0,1786600.0,6.7961,6.817,6.7804,6.7856,1786600.0
2009-04-23 10:20:00,13.0,13.09,13.0,13.06,1293700.0,6.7856,6.8326,6.7856,6.817,1293700.0
2009-04-23 10:30:00,13.07,13.11,13.05,13.05,1815900.0,6.8222,6.8431,6.8117,6.8117,1815900.0
2009-04-23 10:40:00,13.05,13.06,12.97,12.97,3818700.0,6.8117,6.817,6.77,6.77,3818700.0
2009-04-23 10:50:00,12.98,13.04,12.95,12.98,4198000.0,6.7752,6.8065,6.7595,6.7752,4198000.0
2009-04-23 11:00:00,12.98,13.0,12.95,12.97,1836600.0,6.7752,6.7856,6.7595,6.77,1836600.0
2009-04-23 11:10:00,12.97,12.99,12.92,12.93,3156700.0,6.77,6.7804,6.7439,6.7491,3156700.0
2009-04-23 11:20:00,12.93,12.94,12.89,12.89,1785700.0,6.7491,6.7543,6.7282,6.7282,1785700.0
2009-04-23 11:30:00,12.89,12.91,12.85,12.9,1721700.0,6.7282,6.7387,6.7073,6.7334,1721700.0
2009-04-23 11:40:00,12.9,12.94,12.89,12.94,995500.0,6.7334,6.7543,6.7282,6.7543,995500.0
2009-04-23 11:50:00,12.94,12.95,12.91,12.92,949100.0,6.7543,6.7595,6.7387,6.7439,949100.0
2009-04-23 12:00:00,12.92,12.93,12.89,12.9,1234800.0,6.7439,6.7491,6.7282,6.7334,1234800.0
2009-04-23 12:10:00,12.91,12.96,12.9,12.95,435600.0,6.7387,6.7648,6.7334,6.7595,435600.0
2009-04-23 12:20:00,12.95,12.95,12.88,12.92,917100.0,6.7595,6.7595,6.723,6.7439,917100.0
2009-04-23 12:30:00,12.92,12.94,12.89,12.94,654000.0,6.7439,6.7543,6.7282,6.7543,654000.0
2009-04-23 12:40:00,12.93,12.97,12.93,12.94,990800.0,6.7491,6.77,6.7491,6.7543,990800.0
2009-04-23 12:50:00,12.94,12.97,12.91,12.94,631500.0,6.7543,6.77,6.7387,6.7543,631500.0
2009-04-23 13:00:00,12.93,12.98,12.93,12.97,670400.0,6.7491,6.7752,6.7491,6.77,670400.0
2009-04-23 13:10:00,12.97,13.03,12.96,13.0,1869200.0,6.77,6.8013,6.7648,6.7856,1869200.0
2009-04-23 13:20:00,13.0,13.06,12.99,13.05,2372100.0,6.7856,6.817,6.7804,6.8117,2372100.0
2009-04-23 13:30:00,13.04,13.05,12.99,13.02,3724100.0,6.8065,6.8117,6.7804,6.7961,3724100.0
2009-04-23 13:40:00,13.03,13.05,12.99,13.05,2258800.0,6.8013,6.8117,6.7804,6.8117,2258800.0
2009-04-23 13:50:00,13.04,13.07,13.03,13.04,1399800.0,6.8065,6.8222,6.8013,6.8065,1399800.0
2009-04-23 14:00:00,13.05,13.06,13.02,13.04,1118000.0,6.8117,6.817,6.7961,6.8065,1118000.0
2009-04-23 14:10:00,13.03,13.09,13.03,13.08,1101500.0,6.8013,6.8326,6.8013,6.8274,1101500.0
2009-04-23 14:20:00,13.09,13.09,13.05,13.06,1092900.0,6.8326,6.8326,6.8117,6.817,1092900.0
2009-04-23 14:30:00,13.06,13.11,13.05,13.1,1143900.0,6.817,6.8431,6.8117,6.8378,1143900.0
2009-04-23 14:40:00,13.1,13.15,13.09,13.14,1455100.0,6.8378,6.8639,6.8326,6.8587,1455100.0
2009-04-23 14:50:00,13.14,13.14,13.08,13.1,1144500.0,6.8587,6.8587,6.8274,6.8378,1144500.0
2009-04-23 15:00:00,13.1,13.11,13.05,13.08,993200.0,6.8378,6.8431,6.8117,6.8274,993200.0
2009-04-23 15:10:00,13.08,13.11,13.04,13.11,1151500.0,6.8274,6.8431,6.8065,6.8431,1151500.0
2009-04-23 15:20:00,13.1,13.19,13.1,13.18,2414900.0,6.8378,6.8848,6.8378,6.8796,2414900.0
2009-04-23 15:30:00,13.18,13.2,13.13,13.18,2416700.0,6.8796,6.89,6.8535,6.8796,2416700.0
2009-04-23 15:40:00,13.17,13.25,13.17,13.25,2836300.0,6.8744,6.9161,6.8744,6.9161,2836300.0
2009-04-23 15:50:00,13.24,13.31,13.21,13.3,5882100.0,6.9109,6.9474,6.8952,6.9422,5882100.0
2009-04-24 09:30:00,13.31,13.38,13.12,13.18,2895800.0,6.9474,6.984,6.8483,6.8796,2895800.0
2009-04-24 09:40:00,13.18,13.22,13.09,13.09,2337800.0,6.8796,6.9005,6.8326,6.8326,2337800.0
2009-04-24 09:50:00,13.09,13.19,13.07,13.14,2915900.0,6.8326,6.8848,6.8222,6.8587,2915900.0
2009-04-24 10:00:00,13.15,13.16,13.08,13.12,3633900.0,6.8639,6.8691,6.8274,6.8483,3633900.0
2009-04-24 10:10:00,13.12,13.12,13.03,13.05,2220600.0,6.8483,6.8483,6.8013,6.8117,2220600.0
2009-04-24 10:20:00,13.06,13.09,12.99,13.09,2504200.0,6.817,6.8326,6.7804,6.8326,2504200.0
2009-04-24 10:30:00,13.09,13.13,13.05,13.11,1736300.0,6.8326,6.8535,6.8117,6.8431,1736300.0
2009-04-24 10:40:00,13.11,13.12,13.06,13.11,1085200.0,6.8431,6.8483,6.817,6.8431,1085200.0
2009-04-24 10:50:00,13.12,13.14,13.08,13.11,1225900.0,6.8483,6.8587,6.8274,6.8431,1225900.0
2009-04-24 11:00:00,13.11,13.13,13.08,13.08,741600.0,6.8431,6.8535,6.8274,6.8274,741600.0
2009-04-24 11:10:00,13.08,13.11,13.06,13.07,807600.0,6.8274,6.8431,6.817,6.8222,807600.0
2009-04-24 11:20:00,13.07,13.1,13.06,13.1,1058700.0,6.8222,6.8378,6.817,6.8378,1058700.0
2009-04-24 11:30:00,13.09,13.14,13.08,13.12,793200.0,6.8326,6.8587,6.8274,6.8483,793200.0
2009-04-24 11:40:00,13.13,13.14,13.08,13.12,1036300.0,6.8535,6.8587,6.8274,6.8483,1036300.0
2009-04-24 11:50:00,13.11,13.14,13.1,13.11,725600.0,6.8431,6.8587,6.8378,6.8431,725600.0
2009-04-24 12:00:00,13.12,13.12,13.07,13.09,651300.0,6.8483,6.8483,6.8222,6.8326,651300.0
2009-04-24 12:10:00,13.1,13.12,13.09,13.11,298500.0,6.8378,6.8483,6.8326,6.8431,298500.0
2009-04-24 12:20:00,13.1,13.12,13.08,13.11,659000.0,6.8378,6.8483,6.8274,6.8431,659000.0
2009-04-24 12:30:00,13.11,13.18,13.1,13.18,1032400.0,6.8431,6.8796,6.8378,6.8796,1032400.0
2009-04-24 12:40:00,13.18,13.21,13.15,13.15,1119600.0,6.8796,6.8952,6.8639,6.8639,1119600.0
2009-04-24 12:50:00,13.15,13.19,13.15,13.17,850800.0,6.8639,6.8848,6.8639,6.8744,850800.0
2009-04-24 13:00:00,13.17,13.17,13.15,13.16,445900.0,6.8744,6.8744,6.8639,6.8691,445900.0
2009-04-24 13:10:00,13.15,13.16,13.12,13.16,586800.0,6.8639,6.8691,6.8483,6.8691,586800.0
2009-04-24 13:20:00,13.16,13.18,13.12,13.14,1554200.0,6.8691,6.8796,6.8483,6.8587,1554200.0
2009-04-24 13:30:00,13.13,13.15,13.12,13.15,1739700.0,6.8535,6.8639,6.8483,6.8639,1739700.0
2009-04-24 13:40:00,13.15,13.17,13.14,13.16,729700.0,6.8639,6.8744,6.8587,6.8691,729700.0
2009-04-24 13:50:00,13.17,13.17,13.13,13.16,1310000.0,6.8744,6.8744,6.8535,6.8691,1310000.0
2009-04-24 14:00:00,13.17,13.2,13.15,13.15,1149300.0,6.8744,6.89,6.8639,6.8639,1149300.0
2009-04-24 14:10:00,13.15,13.16,13.12,13.14,1450800.0,6.8639,6.8691,6.8483,6.8587,1450800.0
2009-04-24 14:20:00,13.14,13.16,13.1,13.13,1680200.0,6.8587,6.8691,6.8378,6.8535,1680200.0
2009-04-24 14:30:00,13.13,13.18,13.1,13.1,1702100.0,6.8535,6.8796,6.8378,6.8378,1702100.0
2009-04-24 14:40:00,13.12,13.15,13.07,13.08,1249100.0,6.8483,6.8639,6.8222,6.8274,1249100.0
2009-04-24 14:50:00,13.08,13.11,13.05,13.11,1925100.0,6.8274,6.8431,6.8117,6.8431,1925100.0
2009-04-24 15:00:00,13.11,13.14,13.09,13.13,1211400.0,6.8431,6.8587,6.8326,6.8535,1211400.0
2009-04-24 15:10:00,13.13,13.18,13.13,13.16,1381900.0,6.8535,6.8796,6.8535,6.8691,1381900.0
2009-04-24 15:20:00,13.16,13.22,13.16,13.17,1672100.0,6.8691,6.9005,6.8691,6.8744,1672100.0
2009-04-24 15:30:00,13.17,13.25,13.17,13.23,1921900.0,6.8744,6.9161,6.8744,6.9057,1921900.0
2009-04-24 15:40:00,13.22,13.24,13.14,13.16,4196800.0,6.9005,6.9109,6.8587,6.8691,4196800.0
2009-04-24 15:50:00,13.15,13.2,13.05,13.15,4962400.0,6.8639,6.89,6.8117,6.8639,4962400.0
2009-04-27 09:30:00,13.36,13.39,13.21,13.34,3019700.0,6.9735,6.9892,6.8952,6.9631,3019700.0
2009-04-27 09:40:00,13.33,13.39,13.32,13.39,1911600.0,6.9579,6.9892,6.9527,6.9892,1911600.0
2009-04-27 09:50:00,13.39,13.43,13.35,13.41,1445600.0,6.9892,7.0101,6.9683,6.9996,1445600.0
2009-04-27 10:00:00,13.41,13.42,13.35,13.37,1636500.0,6.9996,7.0049,6.9683,6.9788,1636500.0
2009-04-27 10:10:00,13.37,13.38,13.26,13.36,1259700.0,6.9788,6.984,6.9213,6.9735,1259700.0
2009-04-27 10:20:00,13.37,13.4,13.33,13.36,745400.0,6.9788,6.9944,6.9579,6.9735,745400.0
2009-04-27 10:30:00,13.36,13.41,13.34,13.41,1259900.0,6.9735,6.9996,6.9631,6.9996,1259900.0
2009-04-27 10:40:00,13.4,13.43,13.4,13.42,1164200.0,6.9944,7.0101,6.9944,7.0049,1164200.0
2009-04-27 10:50:00,13.42,13.45,13.41,13.45,1188500.0,7.0049,7.0205,6.9996,7.0205,1188500.0
2009-04-27 11:00:00,13.45,13.47,13.39,13.4,1161600.0,7.0205,7.031,6.9892,6.9944,1161600.0
2009-04-27 11:10:00,13.42,13.49,13.41,13.48,1186900.0,7.0049,7.0414,6.9996,7.0362,1186900.0
2009-04-27 11:20:00,13.48,13.5,13.4,13.5,1267600.0,7.0362,7.0466,6.9944,7.0466,1267600.0
2009-04-27 11:30:00,13.49,13.53,13.47,13.47,734500.0,7.0414,7.0623,7.031,7.031,734500.0
2009-04-27 11:40:00,13.48,13.52,13.47,13.52,469600.0,7.0362,7.0571,7.031,7.0571,469600.0
2009-04-27 11:50:00,13.52,13.54,13.36,13.52,749200.0,7.0571,7.0675,6.9735,7.0571,749200.0
2009-04-27 12:00:00,13.52,13.53,13.47,13.48,801900.0,7.0571,7.0623,7.031,7.0362,801900.0
2009-04-27 12:10:00,13.48,13.51,13.47,13.51,539100.0,7.0362,7.0518,7.031,7.0518,539100.0
2009-04-27 12:20:00,13.51,13.56,13.5,13.52,1277800.0,7.0518,7.0779,7.0466,7.0571,1277800.0
2009-04-27 12:30:00,13.53,13.54,13.5,13.51,791800.0,7.0623,7.0675,7.0466,7.0518,791800.0
2009-04-27 12:40:00,13.51,13.52,13.44,13.46,805300.0,7.0518,7.0571,7.0153,7.0257,805300.0
2009-04-27 12:50:00,13.46,13.52,13.44,13.51,710900.0,7.0257,7.0571,7.0153,7.0518,710900.0
2009-04-27 13:00:00,13.51,13.54,13.5,13.52,1041700.0,7.0518,7.0675,7.0466,7.0571,1041700.0
2009-04-27 13:10:00,13.52,13.53,13.46,13.46,532700.0,7.0571,7.0623,7.0257,7.0257,532700.0
2009-04-27 13:20:00,13.46,13.46,13.42,13.42,628000.0,7.0257,7.0257,7.0049,7.0049,628000.0
2009-04-27 13:30:00,13.42,13.43,13.38,13.41,831400.0,7.0049,7.0101,6.984,6.9996,831400.0
2009-04-27 13:40:00,13.41,13.45,13.41,13.42,716400.0,6.9996,7.0205,6.9996,7.0049,716400.0
2009-04-27 13:50:00,13.41,13.44,13.38,13.42,828200.0,6.9996,7.0153,6.984,7.0049,828200.0
2009-04-27 14:00:00,13.42,13.46,13.38,13.39,996900.0,7.0049,7.0257,6.984,6.9892,996900.0
2009-04-27 14:10:00,13.4,13.43,13.33,13.37,1442400.0,6.9944,7.0101,6.9579,6.9788,1442400.0
2009-04-27 14:20:00,13.36,13.39,13.34,13.37,704200.0,6.9735,6.9892,6.9631,6.9788,704200.0
2009-04-27 14:30:00,13.37,13.47,13.36,13.45,1176500.0,6.9788,7.031,6.9735,7.0205,1176500.0
2009-04-27 14:40:00,13.45,13.46,13.37,13.41,857100.0,7.0205,7.0257,6.9788,6.9996,857100.0
2009-04-27 14:50:00,13.42,13.43,13.38,13.41,1196500.0,7.0049,7.0101,6.984,6.9996,1196500.0
2009-04-27 15:00:00,13.42,13.42,13.35,13.36,582400.0,7.0049,7.0049,6.9683,6.9735,582400.0
2009-04-27 15:10:00,13.36,13.5,13.35,13.49,1265700.0,6.9735,7.0466,6.9683,7.0414,1265700.0
2009-04-27 15:20:00,13.49,13.51,13.44,13.47,1651300.0,7.0414,7.0518,7.0153,7.031,1651300.0
2009-04-27 15:30:00,13.46,13.52,13.45,13.52,3486300.0,7.0257,7.0571,7.0205,7.0571,3486300.0
2009-04-27 15:40:00,13.52,13.56,13.5,13.5,2824900.0,7.0571,7.0779,7.0466,7.0466,2824900.0
2009-04-27 15:50:00,13.5,13.51,13.44,13.47,3441000.0,7.0466,7.0518,7.0153,7.031,3441000.0
2009-04-28 09:30:00,13.6,13.65,13.3,13.41,4776800.0,7.0988,7.1249,6.9422,6.9996,4776800.0
2009-04-28 09:40:00,13.41,13.48,13.38,13.41,3262100.0,6.9996,7.0362,6.984,6.9996,3262100.0
2009-04-28 09:50:00,13.41,13.45,13.35,13.42,2652900.0,6.9996,7.0205,6.9683,7.0049,2652900.0
2009-04-28 10:00:00,13.42,13.45,13.25,13.25,3399800.0,7.0049,7.0205,6.9161,6.9161,3399800.0
2009-04-28 10:10:00,13.25,13.4,13.24,13.36,2310300.0,6.9161,6.9944,6.9109,6.9735,2310300.0
2009-04-28 10:20:00,13.36,13.41,13.29,13.32,1284300.0,6.9735,6.9996,6.937,6.9527,1284300.0
2009-04-28 10:30:00,13.31,13.4,13.29,13.37,1692900.0,6.9474,6.9944,6.937,6.9788,1692900.0
2009-04-28 10:40:00,13.37,13.38,13.29,13.3,833100.0,6.9788,6.984,6.937,6.9422,833100.0
2009-04-28 10:50:00,13.29,13.3,13.25,13.25,1432100.0,6.937,6.9422,6.9161,6.9161,1432100.0
2009-04-28 11:00:00,13.25,13.28,13.25,13.25,1152800.0,6.9161,6.9318,6.9161,6.9161,1152800.0
2009-04-28 11:10:00,13.25,13.27,13.25,13.26,760400.0,6.9161,6.9266,6.9161,6.9213,760400.0
2009-04-28 11:20:00,13.26,13.26,13.18,13.19,2299000.0,6.9213,6.9213,6.8796,6.8848,2299000.0
2009-04-28 11:30:00,13.19,13.22,13.14,13.17,2199200.0,6.8848,6.9005,6.8587,6.8744,2199200.0
2009-04-28 11:40:00,13.17,13.25,13.15,13.18,3059800.0,6.8744,6.9161,6.8639,6.8796,3059800.0
2009-04-28 11:50:00,13.18,13.26,13.15,13.25,1144200.0,6.8796,6.9213,6.8639,6.9161,1144200.0
2009-04-28 12:00:00,13.26,13.34,13.22,13.31,1386800.0,6.9213,6.9631,6.9005,6.9474,1386800.0
2009-04-28 12:10:00,13.31,13.35,13.27,13.34,749900.0,6.9474,6.9683,6.9266,6.9631,749900.0
2009-04-28 12:20:00,13.34,13.36,13.32,13.33,666200.0,6.9631,6.9735,6.9527,6.9579,666200.0
2009-04-28 12:30:00,13.32,13.36,13.3,13.35,996500.0,6.9527,6.9735,6.9422,6.9683,996500.0
2009-04-28 12:40:00,13.34,13.36,13.3,13.35,961100.0,6.9631,6.9735,6.9422,6.9683,961100.0
2009-04-28 12:50:00,13.34,13.4,13.34,13.37,759300.0,6.9631,6.9944,6.9631,6.9788,759300.0
2009-04-28 13:00:00,13.38,13.4,13.33,13.33,707600.0,6.984,6.9944,6.9579,6.9579,707600.0
2009-04-28 13:10:00,13.34,13.36,13.27,13.32,1438400.0,6.9631,6.9735,6.9266,6.9527,1438400.0
2009-04-28 13:20:00,13.32,13.33,13.27,13.3,541900.0,6.9527,6.9579,6.9266,6.9422,541900.0
2009-04-28 13:30:00,13.3,13.34,13.29,13.34,517300.0,6.9422,6.9631,6.937,6.9631,517300.0
2009-04-28 13:40:00,13.34,13.38,13.33,13.38,509800.0,6.9631,6.984,6.9579,6.984,509800.0
2009-04-28 13:50:00,13.38,13.38,13.32,13.32,860500.0,6.984,6.984,6.9527,6.9527,860500.0
2009-04-28 14:00:00,13.32,13.4,13.32,13.37,1462700.0,6.9527,6.9944,6.9527,6.9788,1462700.0
2009-04-28 14:10:00,13.37,13.43,13.37,13.41,1351500.0,6.9788,7.0101,6.9788,6.9996,1351500.0
2009-04-28 14:20:00,13.41,13.45,13.41,13.44,848300.0,6.9996,7.0205,6.9996,7.0153,848300.0
2009-04-28 14:30:00,13.43,13.47,13.41,13.42,1358700.0,7.0101,7.031,6.9996,7.0049,1358700.0
2009-04-28 14:40:00,13.43,13.45,13.4,13.41,1174400.0,7.0101,7.0205,6.9944,6.9996,1174400.0
2009-04-28 14:50:00,13.41,13.43,13.39,13.41,911900.0,6.9996,7.0101,6.9892,6.9996,911900.0
2009-04-28 15:00:00,13.42,13.42,13.38,13.38,363900.0,7.0049,7.0049,6.984,6.984,363900.0
2009-04-28 15:10:00,13.39,13.4,13.31,13.32,1702000.0,6.9892,6.9944,6.9474,6.9527,1702000.0
2009-04-28 15:20:00,13.31,13.36,13.3,13.33,1128700.0,6.9474,6.9735,6.9422,6.9579,1128700.0
2009-04-28 15:30:00,13.34,13.36,13.3,13.32,1507300.0,6.9631,6.9735,6.9422,6.9527,1507300.0
2009-04-28 15:40:00,13.32,13.32,13.27,13.32,2508800.0,6.9527,6.9527,6.9266,6.9527,2508800.0
2009-04-28 15:50:00,13.32,13.37,13.27,13.31,4138500.0,6.9527,6.9788,6.9266,6.9474,4138500.0
2009-04-29 09:30:00,13.35,13.41,13.3,13.32,2689000.0,6.9683,6.9996,6.9422,6.9527,2689000.0
2009-04-29 09:40:00,13.33,13.39,13.3,13.32,2908900.0,6.9579,6.9892,6.9422,6.9527,2908900.0
2009-04-29 09:50:00,13.31,13.32,13.25,13.3,2391700.0,6.9474,6.9527,6.9161,6.9422,2391700.0
2009-04-29 10:00:00,13.3,13.37,13.3,13.31,1821200.0,6.9422,6.9788,6.9422,6.9474,1821200.0
2009-04-29 10:10:00,13.31,13.34,13.25,13.33,3520000.0,6.9474,6.9631,6.9161,6.9579,3520000.0
2009-04-29 10:20:00,13.32,13.33,13.28,13.3,2614300.0,6.9527,6.9579,6.9318,6.9422,2614300.0
2009-04-29 10:30:00,13.29,13.36,13.29,13.32,1236500.0,6.937,6.9735,6.937,6.9527,1236500.0
2009-04-29 10:40:00,13.32,13.36,13.32,13.36,1644700.0,6.9527,6.9735,6.9527,6.9735,1644700.0
2009-04-29 10:50:00,13.36,13.36,13.31,13.32,1107500.0,6.9735,6.9735,6.9474,6.9527,1107500.0
2009-04-29 11:00:00,13.31,13.32,13.22,13.23,1581800.0,6.9474,6.9527,6.9005,6.9057,1581800.0
2009-04-29 11:10:00,13.23,13.27,13.2,13.24,2434400.0,6.9057,6.9266,6.89,6.9109,2434400.0
2009-04-29 11:20:00,13.24,13.29,13.23,13.25,1401100.0,6.9109,6.937,6.9057,6.9161,1401100.0
2009-04-29 11:30:00,13.26,13.29,13.24,13.24,717600.0,6.9213,6.937,6.9109,6.9109,717600.0
2009-04-29 11:40:00,13.25,13.25,13.2,13.23,1398900.0,6.9161,6.9161,6.89,6.9057,1398900.0
2009-04-29 11:50:00,13.22,13.23,13.15,13.17,1417800.0,6.9005,6.9057,6.8639,6.8744,1417800.0
2009-04-29 12:00:00,13.18,13.23,13.17,13.21,1091300.0,6.8796,6.9057,6.8744,6.8952,1091300.0
2009-04-29 12:10:00,13.21,13.26,13.18,13.24,1149100.0,6.8952,6.9213,6.8796,6.9109,1149100.0
2009-04-29 12:20:00,13.23,13.25,13.19,13.21,1220100.0,6.9057,6.9161,6.8848,6.8952,1220100.0
2009-04-29 12:30:00,13.2,13.23,13.19,13.23,833500.0,6.89,6.9057,6.8848,6.9057,833500.0
2009-04-29 12:40:00,13.23,13.26,13.2,13.23,1491800.0,6.9057,6.9213,6.89,6.9057,1491800.0
2009-04-29 12:50:00,13.23,13.24,13.21,13.24,465500.0,6.9057,6.9109,6.8952,6.9109,465500.0
2009-04-29 13:00:00,13.24,13.28,13.23,13.25,716400.0,6.9109,6.9318,6.9057,6.9161,716400.0
2009-04-29 13:10:00,13.25,13.28,13.25,13.26,2344500.0,6.9161,6.9318,6.9161,6.9213,2344500.0
2009-04-29 13:20:00,13.26,13.36,13.26,13.35,1685700.0,6.9213,6.9735,6.9213,6.9683,1685700.0
2009-04-29 13:30:00,13.35,13.37,13.33,13.36,1818800.0,6.9683,6.9788,6.9579,6.9735,1818800.0
2009-04-29 13:40:00,13.35,13.4,13.35,13.38,1126600.0,6.9683,6.9944,6.9683,6.984,1126600.0
2009-04-29 13:50:00,13.38,13.43,13.36,13.42,1869500.0,6.984,7.0101,6.9735,7.0049,1869500.0
2009-04-29 14:00:00,13.42,13.52,13.41,13.52,2018200.0,7.0049,7.0571,6.9996,7.0571,2018200.0
2009-04-29 14:10:00,13.51,13.52,13.43,13.45,1869100.0,7.0518,7.0571,7.0101,7.0205,1869100.0
2009-04-29 14:20:00,13.45,13.5,13.44,13.49,1874000.0,7.0205,7.0466,7.0153,7.0414,1874000.0
2009-04-29 14:30:00,13.48,13.6,13.47,13.58,2200600.0,7.0362,7.0988,7.031,7.0884,2200600.0
2009-04-29 14:40:00,13.58,13.59,13.41,13.44,3278600.0,7.0884,7.0936,6.9996,7.0153,3278600.0
2009-04-29 14:50:00,13.44,13.49,13.42,13.48,1830000.0,7.0153,7.0414,7.0049,7.0362,1830000.0
2009-04-29 15:00:00,13.48,13.53,13.45,13.48,1123700.0,7.0362,7.0623,7.0205,7.0362,1123700.0
2009-04-29 15:10:00,13.49,13.52,13.47,13.48,1143600.0,7.0414,7.0571,7.031,7.0362,1143600.0
2009-04-29 15:20:00,13.47,13.51,13.46,13.49,3027600.0,7.031,7.0518,7.0257,7.0414,3027600.0
2009-04-29 15:30:00,13.48,13.52,13.45,13.51,2093200.0,7.0362,7.0571,7.0205,7.0518,2093200.0
2009-04-29 15:40:00,13.52,13.52,13.35,13.43,3538100.0,7.0571,7.0571,6.9683,7.0101,3538100.0
2009-04-29 15:50:00,13.42,13.45,13.36,13.44,4091300.0,7.0049,7.0205,6.9735,7.0153,4091300.0
2009-04-30 09:30:00,13.58,13.61,13.53,13.58,2184800.0,7.0884,7.104,7.0623,7.0884,2184800.0
2009-04-30 09:40:00,13.58,13.63,13.56,13.6,1569500.0,7.0884,7.1145,7.0779,7.0988,1569500.0
2009-04-30 09:50:00,13.6,13.64,13.56,13.56,1778200.0,7.0988,7.1197,7.0779,7.0779,1778200.0
2009-04-30 10:00:00,13.56,13.66,13.55,13.65,2154800.0,7.0779,7.1301,7.0727,7.1249,2154800.0
2009-04-30 10:10:00,13.66,13.72,13.64,13.64,2557700.0,7.1301,7.1615,7.1197,7.1197,2557700.0
2009-04-30 10:20:00,13.64,13.65,13.57,13.61,2489000.0,7.1197,7.1249,7.0832,7.104,2489000.0
2009-04-30 10:30:00,13.61,13.65,13.58,13.64,985200.0,7.104,7.1249,7.0884,7.1197,985200.0
2009-04-30 10:40:00,13.65,13.65,13.57,13.63,2009300.0,7.1249,7.1249,7.0832,7.1145,2009300.0
2009-04-30 10:50:00,13.64,13.65,13.59,13.6,1272800.0,7.1197,7.1249,7.0936,7.0988,1272800.0
2009-04-30 11:00:00,13.6,13.62,13.56,13.6,2348200.0,7.0988,7.1093,7.0779,7.0988,2348200.0
2009-04-30 11:10:00,13.6,13.66,13.59,13.64,1830100.0,7.0988,7.1301,7.0936,7.1197,1830100.0
2009-04-30 11:20:00,13.64,13.68,13.63,13.66,1178700.0,7.1197,7.1406,7.1145,7.1301,1178700.0
2009-04-30 11:30:00,13.65,13.67,13.61,13.61,1131700.0,7.1249,7.1354,7.104,7.104,1131700.0
2009-04-30 11:40:00,13.61,13.63,13.6,13.6,587800.0,7.104,7.1145,7.0988,7.0988,587800.0
2009-04-30 11:50:00,13.6,13.61,13.58,13.6,1083300.0,7.0988,7.104,7.0884,7.0988,1083300.0
2009-04-30 12:00:00,13.6,13.64,13.58,13.63,1191800.0,7.0988,7.1197,7.0884,7.1145,1191800.0
2009-04-30 12:10:00,13.62,13.65,13.6,13.61,1399600.0,7.1093,7.1249,7.0988,7.104,1399600.0
2009-04-30 12:20:00,13.61,13.63,13.6,13.61,1245600.0,7.104,7.1145,7.0988,7.104,1245600.0
2009-04-30 12:30:00,13.61,13.62,13.52,13.54,2222200.0,7.104,7.1093,7.0571,7.0675,2222200.0
2009-04-30 12:40:00,13.54,13.55,13.47,13.47,1364900.0,7.0675,7.0727,7.031,7.031,1364900.0
2009-04-30 12:50:00,13.47,13.53,13.47,13.49,1065700.0,7.031,7.0623,7.031,7.0414,1065700.0
2009-04-30 13:00:00,13.49,13.51,13.47,13.49,705700.0,7.0414,7.0518,7.031,7.0414,705700.0
2009-04-30 13:10:00,13.49,13.5,13.44,13.45,760800.0,7.0414,7.0466,7.0153,7.0205,760800.0
2009-04-30 13:20:00,13.45,13.46,13.42,13.44,625900.0,7.0205,7.0257,7.0049,7.0153,625900.0
2009-04-30 13:30:00,13.44,13.47,13.43,13.46,520300.0,7.0153,7.031,7.0101,7.0257,520300.0
2009-04-30 13:40:00,13.45,13.5,13.45,13.47,1349700.0,7.0205,7.0466,7.0205,7.031,1349700.0
2009-04-30 13:50:00,13.48,13.5,13.45,13.47,1352400.0,7.0362,7.0466,7.0205,7.031,1352400.0
2009-04-30 14:00:00,13.47,13.49,13.46,13.48,780400.0,7.031,7.0414,7.0257,7.0362,780400.0
2009-04-30 14:10:00,13.49,13.5,13.45,13.49,1260300.0,7.0414,7.0466,7.0205,7.0414,1260300.0
2009-04-30 14:20:00,13.48,13.5,13.46,13.48,1405300.0,7.0362,7.0466,7.0257,7.0362,1405300.0
2009-04-30 14:30:00,13.48,13.49,13.46,13.48,1001700.0,7.0362,7.0414,7.0257,7.0362,1001700.0
2009-04-30 14:40:00,13.48,13.48,13.38,13.43,1904600.0,7.0362,7.0362,6.984,7.0101,1904600.0
2009-04-30 14:50:00,13.43,13.47,13.41,13.44,1274000.0,7.0101,7.031,6.9996,7.0153,1274000.0
2009-04-30 15:00:00,13.44,13.45,13.35,13.37,1844000.0,7.0153,7.0205,6.9683,6.9788,1844000.0
2009-04-30 15:10:00,13.36,13.38,13.28,13.32,1730500.0,6.9735,6.984,6.9318,6.9527,1730500.0
2009-04-30 15:20:00,13.32,13.34,13.31,13.34,743300.0,6.9527,6.9631,6.9474,6.9631,743300.0
2009-04-30 15:30:00,13.34,13.41,13.32,13.39,1462800.0,6.9631,6.9996,6.9527,6.9892,1462800.0
2009-04-30 15:40:00,13.4,13.46,13.39,13.46,1718300.0,6.9944,7.0257,6.9892,7.0257,1718300.0
2009-04-30 15:50:00,13.45,13.46,13.35,13.38,3426200.0,7.0205,7.0257,6.9683,6.984,3426200.0
2009-05-01 09:30:00,13.39,13.58,13.34,13.35,2354300.0,6.9892,7.0884,6.9631,6.9683,2354300.0
2009-05-01 09:40:00,13.35,13.35,13.25,13.26,1226500.0,6.9683,6.9683,6.9161,6.9213,1226500.0
2009-05-01 09:50:00,13.26,13.37,13.25,13.34,1983400.0,6.9213,6.9788,6.9161,6.9631,1983400.0
2009-05-01 10:00:00,13.35,13.35,13.29,13.3,773300.0,6.9683,6.9683,6.937,6.9422,773300.0
2009-05-01 10:10:00,13.29,13.31,13.27,13.29,997400.0,6.937,6.9474,6.9266,6.937,997400.0
2009-05-01 10:20:00,13.29,13.29,13.25,13.28,1228300.0,6.937,6.937,6.9161,6.9318,1228300.0
2009-05-01 10:30:00,13.27,13.36,13.27,13.36,1570900.0,6.9266,6.9735,6.9266,6.9735,1570900.0
2009-05-01 10:40:00,13.36,13.43,13.35,13.43,1272600.0,6.9735,7.0101,6.9683,7.0101,1272600.0
2009-05-01 10:50:00,13.43,13.43,13.39,13.4,950500.0,7.0101,7.0101,6.9892,6.9944,950500.0
2009-05-01 11:00:00,13.39,13.41,13.37,13.4,1651100.0,6.9892,6.9996,6.9788,6.9944,1651100.0
2009-05-01 11:10:00,13.4,13.48,13.39,13.48,2263500.0,6.9944,7.0362,6.9892,7.0362,2263500.0
2009-05-01 11:20:00,13.48,13.5,13.45,13.47,1302600.0,7.0362,7.0466,7.0205,7.031,1302600.0
2009-05-01 11:30:00,13.47,13.52,13.46,13.49,1856800.0,7.031,7.0571,7.0257,7.0414,1856800.0
2009-05-01 11:40:00,13.5,13.51,13.48,13.5,630500.0,7.0466,7.0518,7.0362,7.0466,630500.0
2009-05-01 11:50:00,13.5,13.51,13.48,13.5,1864500.0,7.0466,7.0518,7.0362,7.0466,1864500.0
2009-05-01 12:00:00,13.5,13.52,13.45,13.45,1181800.0,7.0466,7.0571,7.0205,7.0205,1181800.0
2009-05-01 12:10:00,13.45,13.48,13.45,13.47,827900.0,7.0205,7.0362,7.0205,7.031,827900.0
2009-05-01 12:20:00,13.47,13.49,13.44,13.46,1322500.0,7.031,7.0414,7.0153,7.0257,1322500.0
2009-05-01 12:30:00,13.47,13.48,13.42,13.47,1228300.0,7.031,7.0362,7.0049,7.031,1228300.0
2009-05-01 12:40:00,13.48,13.49,13.44,13.47,845800.0,7.0362,7.0414,7.0153,7.031,845800.0
2009-05-01 12:50:00,13.46,13.48,13.44,13.47,950500.0,7.0257,7.0362,7.0153,7.031,950500.0
2009-05-01 13:00:00,13.48,13.49,13.46,13.47,509800.0,7.0362,7.0414,7.0257,7.031,509800.0
2009-05-01 13:10:00,13.48,13.5,13.47,13.49,416400.0,7.0362,7.0466,7.031,7.0414,416400.0
2009-05-01 13:20:00,13.5,13.5,13.45,13.49,1202900.0,7.0466,7.0466,7.0205,7.0414,1202900.0
2009-05-01 13:30:00,13.49,13.5,13.45,13.47,1215000.0,7.0414,7.0466,7.0205,7.031,1215000.0
2009-05-01 13:40:00,13.48,13.49,13.46,13.48,621300.0,7.0362,7.0414,7.0257,7.0362,621300.0
2009-05-01 13:50:00,13.48,13.48,13.45,13.48,970300.0,7.0362,7.0362,7.0205,7.0362,970300.0
2009-05-01 14:00:00,13.48,13.5,13.45,13.5,1435300.0,7.0362,7.0466,7.0205,7.0466,1435300.0
2009-05-01 14:10:00,13.5,13.5,13.47,13.47,753900.0,7.0466,7.0466,7.031,7.031,753900.0
2009-05-01 14:20:00,13.47,13.55,13.47,13.52,1556700.0,7.031,7.0727,7.031,7.0571,1556700.0
2009-05-01 14:30:00,13.51,13.55,13.49,13.53,1666800.0,7.0518,7.0727,7.0414,7.0623,1666800.0
2009-05-01 14:40:00,13.52,13.57,13.52,13.54,1096600.0,7.0571,7.0832,7.0571,7.0675,1096600.0
2009-05-01 14:50:00,13.54,13.55,13.5,13.54,1235500.0,7.0675,7.0727,7.0466,7.0675,1235500.0
2009-05-01 15:00:00,13.54,13.57,13.52,13.53,1712100.0,7.0675,7.0832,7.0571,7.0623,1712100.0
2009-05-01 15:10:00,13.53,13.54,13.5,13.52,1412300.0,7.0623,7.0675,7.0466,7.0571,1412300.0
2009-05-01 15:20:00,13.51,13.55,13.51,13.52,1492900.0,7.0518,7.0727,7.0518,7.0571,1492900.0
2009-05-01 15:30:00,13.51,13.52,13.48,13.49,1749800.0,7.0518,7.0571,7.0362,7.0414,1749800.0
2009-05-01 15:40:00,13.49,13.52,13.48,13.5,2165100.0,7.0414,7.0571,7.0362,7.0466,2165100.0
2009-05-01 15:50:00,13.5,13.58,13.49,13.56,2470900.0,7.0466,7.0884,7.0414,7.0779,2470900.0
2009-05-04 09:30:00,13.72,13.75,13.62,13.68,2671800.0,7.1615,7.1771,7.1093,7.1406,2671800.0
2009-05-04 09:40:00,13.68,13.69,13.64,13.66,1636800.0,7.1406,7.1458,7.1197,7.1301,1636800.0
2009-05-04 09:50:00,13.65,13.76,13.65,13.76,2671600.0,7.1249,7.1823,7.1249,7.1823,2671600.0
2009-05-04 10:00:00,13.75,13.79,13.69,13.69,2920500.0,7.1771,7.198,7.1458,7.1458,2920500.0
2009-05-04 10:10:00,13.7,13.78,13.69,13.76,1720500.0,7.151,7.1928,7.1458,7.1823,1720500.0
2009-05-04 10:20:00,13.76,13.82,13.75,13.8,2598800.0,7.1823,7.2137,7.1771,7.2032,2598800.0
2009-05-04 10:30:00,13.8,13.86,13.79,13.85,1457100.0,7.2032,7.2345,7.198,7.2293,1457100.0
2009-05-04 10:40:00,13.85,13.92,13.85,13.9,2853300.0,7.2293,7.2658,7.2293,7.2554,2853300.0
2009-05-04 10:50:00,13.9,13.91,13.86,13.89,1810300.0,7.2554,7.2606,7.2345,7.2502,1810300.0
2009-05-04 11:00:00,13.89,13.96,13.86,13.94,1638000.0,7.2502,7.2867,7.2345,7.2763,1638000.0
2009-05-04 11:10:00,13.95,13.96,13.89,13.89,1216000.0,7.2815,7.2867,7.2502,7.2502,1216000.0
2009-05-04 11:20:00,13.89,13.94,13.88,13.94,1590900.0,7.2502,7.2763,7.245,7.2763,1590900.0
2009-05-04 11:30:00,13.93,13.96,13.92,13.96,1105300.0,7.2711,7.2867,7.2658,7.2867,1105300.0
2009-05-04 11:40:00,13.95,13.96,13.88,13.89,1455800.0,7.2815,7.2867,7.245,7.2502,1455800.0
2009-05-04 11:50:00,13.89,13.91,13.88,13.9,675600.0,7.2502,7.2606,7.245,7.2554,675600.0
2009-05-04 12:00:00,13.9,13.96,13.88,13.92,1111900.0,7.2554,7.2867,7.245,7.2658,1111900.0
2009-05-04 12:10:00,13.92,13.93,13.9,13.92,974900.0,7.2658,7.2711,7.2554,7.2658,974900.0
2009-05-04 12:20:00,13.93,13.93,13.9,13.93,621100.0,7.2711,7.2711,7.2554,7.2711,621100.0
2009-05-04 12:30:00,13.93,13.96,13.91,13.93,813400.0,7.2711,7.2867,7.2606,7.2711,813400.0
2009-05-04 12:40:00,13.94,13.99,13.93,13.93,1077500.0,7.2763,7.3024,7.2711,7.2711,1077500.0
2009-05-04 12:50:00,13.94,13.96,13.89,13.92,1409000.0,7.2763,7.2867,7.2502,7.2658,1409000.0
2009-05-04 13:00:00,13.92,13.93,13.91,13.91,196000.0,7.2658,7.2711,7.2606,7.2606,196000.0
2009-05-04 13:10:00,13.92,13.92,13.88,13.89,880900.0,7.2658,7.2658,7.245,7.2502,880900.0
2009-05-04 13:20:00,13.89,13.93,13.89,13.92,1197600.0,7.2502,7.2711,7.2502,7.2658,1197600.0
2009-05-04 13:30:00,13.92,13.94,13.9,13.92,697500.0,7.2658,7.2763,7.2554,7.2658,697500.0
2009-05-04 13:40:00,13.93,13.93,13.91,13.92,234300.0,7.2711,7.2711,7.2606,7.2658,234300.0
2009-05-04 13:50:00,13.91,13.93,13.9,13.93,724200.0,7.2606,7.2711,7.2554,7.2711,724200.0
2009-05-04 14:00:00,13.93,13.96,13.9,13.93,2010900.0,7.2711,7.2867,7.2554,7.2711,2010900.0
2009-05-04 14:10:00,13.93,13.94,13.91,13.93,503800.0,7.2711,7.2763,7.2606,7.2711,503800.0
2009-05-04 14:20:00,13.93,13.95,13.92,13.94,1177800.0,7.2711,7.2815,7.2658,7.2763,1177800.0
2009-05-04 14:30:00,13.93,13.94,13.91,13.91,832300.0,7.2711,7.2763,7.2606,7.2606,832300.0
2009-05-04 14:40:00,13.91,13.95,13.91,13.94,1296500.0,7.2606,7.2815,7.2606,7.2763,1296500.0
2009-05-04 14:50:00,13.94,13.95,13.91,13.93,1448400.0,7.2763,7.2815,7.2606,7.2711,1448400.0
2009-05-04 15:00:00,13.93,13.95,13.92,13.94,1044900.0,7.2711,7.2815,7.2658,7.2763,1044900.0
2009-05-04 15:10:00,13.94,13.97,13.92,13.96,1572300.0,7.2763,7.2919,7.2658,7.2867,1572300.0
2009-05-04 15:20:00,13.97,13.99,13.95,13.95,1368900.0,7.2919,7.3024,7.2815,7.2815,1368900.0
2009-05-04 15:30:00,13.95,13.96,13.92,13.94,2404500.0,7.2815,7.2867,7.2658,7.2763,2404500.0
2009-05-04 15:40:00,13.94,13.94,13.9,13.93,3006200.0,7.2763,7.2763,7.2554,7.2711,3006200.0
2009-05-04 15:50:00,13.93,13.99,13.91,13.98,3468500.0,7.2711,7.3024,7.2606,7.2972,3468500.0
2009-05-05 09:30:00,13.99,14.09,13.93,14.09,2198300.0,7.3024,7.3546,7.2711,7.3546,2198300.0
2009-05-05 09:40:00,14.08,14.23,14.08,14.22,2892500.0,7.3494,7.4277,7.3494,7.4224,2892500.0
2009-05-05 09:50:00,14.22,14.32,14.21,14.24,2517500.0,7.4224,7.4746,7.4172,7.4329,2517500.0
2009-05-05 10:00:00,14.25,14.3,14.2,14.26,2854200.0,7.4381,7.4642,7.412,7.4433,2854200.0
2009-05-05 10:10:00,14.26,14.31,14.25,14.28,1747900.0,7.4433,7.4694,7.4381,7.4538,1747900.0
2009-05-05 10:20:00,14.27,14.32,14.26,14.32,3039500.0,7.4485,7.4746,7.4433,7.4746,3039500.0
2009-05-05 10:30:00,14.31,14.35,14.29,14.3,2421300.0,7.4694,7.4903,7.459,7.4642,2421300.0
2009-05-05 10:40:00,14.3,14.31,14.26,14.28,2246600.0,7.4642,7.4694,7.4433,7.4538,2246600.0
2009-05-05 10:50:00,14.28,14.35,14.28,14.33,2141200.0,7.4538,7.4903,7.4538,7.4799,2141200.0
2009-05-05 11:00:00,14.33,14.36,14.27,14.29,2140500.0,7.4799,7.4955,7.4485,7.459,2140500.0
2009-05-05 11:10:00,14.28,14.29,14.19,14.2,782200.0,7.4538,7.459,7.4068,7.412,782200.0
2009-05-05 11:20:00,14.2,14.24,14.19,14.22,922300.0,7.412,7.4329,7.4068,7.4224,922300.0
2009-05-05 11:30:00,14.22,14.25,14.21,14.21,857600.0,7.4224,7.4381,7.4172,7.4172,857600.0
2009-05-05 11:40:00,14.22,14.22,14.13,14.15,1025700.0,7.4224,7.4224,7.3755,7.3859,1025700.0
2009-05-05 11:50:00,14.16,14.21,14.15,14.2,596100.0,7.3911,7.4172,7.3859,7.412,596100.0
2009-05-05 12:00:00,14.2,14.24,14.17,14.18,1313700.0,7.412,7.4329,7.3963,7.4016,1313700.0
2009-05-05 12:10:00,14.19,14.2,14.17,14.17,465200.0,7.4068,7.412,7.3963,7.3963,465200.0
2009-05-05 12:20:00,14.17,14.18,14.14,14.16,643600.0,7.3963,7.4016,7.3807,7.3911,643600.0
2009-05-05 12:30:00,14.15,14.18,14.15,14.17,1215200.0,7.3859,7.4016,7.3859,7.3963,1215200.0
2009-05-05 12:40:00,14.18,14.19,14.17,14.19,499500.0,7.4016,7.4068,7.3963,7.4068,499500.0
2009-05-05 12:50:00,14.18,14.22,14.18,14.22,651400.0,7.4016,7.4224,7.4016,7.4224,651400.0
2009-05-05 13:00:00,14.21,14.22,14.19,14.21,1429000.0,7.4172,7.4224,7.4068,7.4172,1429000.0
2009-05-05 13:10:00,14.21,14.22,14.18,14.21,1229100.0,7.4172,7.4224,7.4016,7.4172,1229100.0
2009-05-05 13:20:00,14.2,14.22,14.2,14.22,805500.0,7.412,7.4224,7.412,7.4224,805500.0
2009-05-05 13:30:00,14.22,14.23,14.2,14.2,1437000.0,7.4224,7.4277,7.412,7.412,1437000.0
2009-05-05 13:40:00,14.21,14.22,14.17,14.22,1012800.0,7.4172,7.4224,7.3963,7.4224,1012800.0
2009-05-05 13:50:00,14.21,14.27,14.21,14.27,1778100.0,7.4172,7.4485,7.4172,7.4485,1778100.0
2009-05-05 14:00:00,14.27,14.3,14.25,14.27,1020000.0,7.4485,7.4642,7.4381,7.4485,1020000.0
2009-05-05 14:10:00,14.27,14.29,14.26,14.29,1087000.0,7.4485,7.459,7.4433,7.459,1087000.0
2009-05-05 14:20:00,14.28,14.29,14.23,14.23,1269000.0,7.4538,7.459,7.4277,7.4277,1269000.0
2009-05-05 14:30:00,14.23,14.29,14.23,14.26,2098600.0,7.4277,7.459,7.4277,7.4433,2098600.0
2009-05-05 14:40:00,14.27,14.29,14.25,14.28,809800.0,7.4485,7.459,7.4381,7.4538,809800.0
2009-05-05 14:50:00,14.27,14.3,14.26,14.29,1021600.0,7.4485,7.4642,7.4433,7.459,1021600.0
2009-05-05 15:00:00,14.28,14.3,14.26,14.29,945300.0,7.4538,7.4642,7.4433,7.459,945300.0
2009-05-05 15:10:00,14.29,14.3,14.26,14.26,828300.0,7.459,7.4642,7.4433,7.4433,828300.0
2009-05-05 15:20:00,14.27,14.3,14.24,14.29,1709500.0,7.4485,7.4642,7.4329,7.459,1709500.0
2009-05-05 15:30:00,14.29,14.33,14.27,14.29,2835000.0,7.459,7.4799,7.4485,7.459,2835000.0
2009-05-05 15:40:00,14.28,14.3,13.98,14.28,3232800.0,7.4538,7.4642,7.2972,7.4538,3232800.0
2009-05-05 15:50:00,14.28,14.29,14.21,14.27,3753900.0,7.4538,7.459,7.4172,7.4485,3753900.0
2009-05-06 09:30:00,14.23,14.25,14.09,14.13,3067900.0,7.5131,7.5237,7.4392,7.4603,3067900.0
2009-05-06 09:40:00,14.13,14.17,14.02,14.06,2910800.0,7.4603,7.4814,7.4022,7.4233,2910800.0
2009-05-06 09:50:00,14.06,14.08,13.91,13.97,3500700.0,7.4233,7.4339,7.3441,7.3758,3500700.0
2009-05-06 10:00:00,13.98,14.0,13.9,13.96,2755300.0,7.3811,7.3917,7.3389,7.3705,2755300.0
2009-05-06 10:10:00,13.96,13.99,13.95,13.99,1768100.0,7.3705,7.3864,7.3653,7.3864,1768100.0
2009-05-06 10:20:00,13.98,14.02,13.95,14.01,1758700.0,7.3811,7.4022,7.3653,7.3969,1758700.0
2009-05-06 10:30:00,14.01,14.05,13.97,14.0,1552400.0,7.3969,7.4181,7.3758,7.3917,1552400.0
2009-05-06 10:40:00,13.99,14.01,13.97,13.97,632200.0,7.3864,7.3969,7.3758,7.3758,632200.0
2009-05-06 10:50:00,13.97,14.03,13.96,14.0,1049400.0,7.3758,7.4075,7.3705,7.3917,1049400.0
2009-05-06 11:00:00,14.0,14.01,13.97,13.98,706600.0,7.3917,7.3969,7.3758,7.3811,706600.0
2009-05-06 11:10:00,13.97,14.0,13.91,13.91,1042000.0,7.3758,7.3917,7.3441,7.3441,1042000.0
2009-05-06 11:20:00,13.91,13.92,13.85,13.86,1747800.0,7.3441,7.3494,7.3125,7.3177,1747800.0
2009-05-06 11:30:00,13.86,13.95,13.85,13.94,900900.0,7.3177,7.3653,7.3125,7.36,900900.0
2009-05-06 11:40:00,13.95,13.97,13.89,13.93,1021700.0,7.3653,7.3758,7.3336,7.3547,1021700.0
2009-05-06 11:50:00,13.92,13.95,13.88,13.94,1240200.0,7.3494,7.3653,7.3283,7.36,1240200.0
2009-05-06 12:00:00,13.95,13.97,13.89,13.89,766700.0,7.3653,7.3758,7.3336,7.3336,766700.0
2009-05-06 12:10:00,13.9,13.93,13.89,13.9,565300.0,7.3389,7.3547,7.3336,7.3389,565300.0
2009-05-06 12:20:00,13.9,13.94,13.87,13.89,1180700.0,7.3389,7.36,7.323,7.3336,1180700.0
2009-05-06 12:30:00,13.9,13.9,13.86,13.89,872700.0,7.3389,7.3389,7.3177,7.3336,872700.0
2009-05-06 12:40:00,13.89,13.9,13.83,13.84,836500.0,7.3336,7.3389,7.3019,7.3072,836500.0
2009-05-06 12:50:00,13.84,13.84,13.78,13.81,1566200.0,7.3072,7.3072,7.2755,7.2913,1566200.0
2009-05-06 13:00:00,13.8,13.81,13.76,13.77,1000500.0,7.2861,7.2913,7.2649,7.2702,1000500.0
2009-05-06 13:10:00,13.76,13.82,13.76,13.81,1324900.0,7.2649,7.2966,7.2649,7.2913,1324900.0
2009-05-06 13:20:00,13.81,13.83,13.77,13.78,1121900.0,7.2913,7.3019,7.2702,7.2755,1121900.0
2009-05-06 13:30:00,13.78,13.81,13.77,13.79,933600.0,7.2755,7.2913,7.2702,7.2808,933600.0
2009-05-06 13:40:00,13.78,13.86,13.78,13.83,2391500.0,7.2755,7.3177,7.2755,7.3019,2391500.0
2009-05-06 13:50:00,13.83,13.91,13.8,13.9,1470900.0,7.3019,7.3441,7.2861,7.3389,1470900.0
2009-05-06 14:00:00,13.9,13.91,13.84,13.84,1334900.0,7.3389,7.3441,7.3072,7.3072,1334900.0
2009-05-06 14:10:00,13.84,13.85,13.8,13.82,977600.0,7.3072,7.3125,7.2861,7.2966,977600.0
2009-05-06 14:20:00,13.82,13.87,13.81,13.86,1054400.0,7.2966,7.323,7.2913,7.3177,1054400.0
2009-05-06 14:30:00,13.86,13.91,13.85,13.89,1593900.0,7.3177,7.3441,7.3125,7.3336,1593900.0
2009-05-06 14:40:00,13.88,13.89,13.86,13.89,1189500.0,7.3283,7.3336,7.3177,7.3336,1189500.0
2009-05-06 14:50:00,13.88,13.89,13.86,13.86,591700.0,7.3283,7.3336,7.3177,7.3177,591700.0
2009-05-06 15:00:00,13.86,13.87,13.83,13.84,774300.0,7.3177,7.323,7.3019,7.3072,774300.0
2009-05-06 15:10:00,13.85,13.85,13.8,13.81,849700.0,7.3125,7.3125,7.2861,7.2913,849700.0
2009-05-06 15:20:00,13.81,13.88,13.81,13.86,1589500.0,7.2913,7.3283,7.2913,7.3177,1589500.0
2009-05-06 15:30:00,13.86,13.88,13.8,13.82,1668000.0,7.3177,7.3283,7.2861,7.2966,1668000.0
2009-05-06 15:40:00,13.81,13.89,13.8,13.87,2972200.0,7.2913,7.3336,7.2861,7.323,2972200.0
2009-05-06 15:50:00,13.87,13.99,13.82,13.9,2771800.0,7.323,7.3864,7.2966,7.3389,2771800.0
2009-05-07 09:30:00,14.02,14.02,13.85,13.94,2402500.0,7.4022,7.4022,7.3125,7.36,2402500.0
2009-05-07 09:40:00,13.96,14.04,13.95,14.0,1598600.0,7.3705,7.4128,7.3653,7.3917,1598600.0
2009-05-07 09:50:00,14.01,14.14,13.99,14.1,2798400.0,7.3969,7.4656,7.3864,7.4445,2798400.0
2009-05-07 10:00:00,14.11,14.14,14.09,14.14,1655900.0,7.4497,7.4656,7.4392,7.4656,1655900.0
2009-05-07 10:10:00,14.14,14.25,14.14,14.23,2596300.0,7.4656,7.5237,7.4656,7.5131,2596300.0
2009-05-07 10:20:00,14.24,14.3,14.17,14.19,2651800.0,7.5184,7.5501,7.4814,7.492,2651800.0
2009-05-07 10:30:00,14.19,14.23,14.15,14.21,2797400.0,7.492,7.5131,7.4709,7.5025,2797400.0
2009-05-07 10:40:00,14.22,14.24,14.19,14.23,1096300.0,7.5078,7.5184,7.492,7.5131,1096300.0
2009-05-07 10:50:00,14.23,14.23,14.16,14.19,1095100.0,7.5131,7.5131,7.4761,7.492,1095100.0
2009-05-07 11:00:00,14.18,14.23,14.16,14.23,1808200.0,7.4867,7.5131,7.4761,7.5131,1808200.0
2009-05-07 11:10:00,14.22,14.28,14.22,14.28,2932900.0,7.5078,7.5395,7.5078,7.5395,2932900.0
2009-05-07 11:20:00,14.27,14.35,14.27,14.34,1916500.0,7.5342,7.5765,7.5342,7.5712,1916500.0
2009-05-07 11:30:00,14.34,14.38,14.34,14.36,1780600.0,7.5712,7.5923,7.5712,7.5817,1780600.0
2009-05-07 11:40:00,14.36,14.43,14.36,14.37,1691800.0,7.5817,7.6187,7.5817,7.587,1691800.0
2009-05-07 11:50:00,14.37,14.39,14.31,14.32,2213300.0,7.587,7.5976,7.5553,7.5606,2213300.0
2009-05-07 12:00:00,14.32,14.33,14.27,14.32,1530100.0,7.5606,7.5659,7.5342,7.5606,1530100.0
2009-05-07 12:10:00,14.33,14.36,14.3,14.36,1869600.0,7.5659,7.5817,7.5501,7.5817,1869600.0
2009-05-07 12:20:00,14.35,14.4,14.35,14.39,1330300.0,7.5765,7.6029,7.5765,7.5976,1330300.0
2009-05-07 12:30:00,14.38,14.39,14.28,14.3,1373600.0,7.5923,7.5976,7.5395,7.5501,1373600.0
2009-05-07 12:40:00,14.28,14.31,14.28,14.31,642800.0,7.5395,7.5553,7.5395,7.5553,642800.0
2009-05-07 12:50:00,14.31,14.31,14.27,14.29,919300.0,7.5553,7.5553,7.5342,7.5448,919300.0
2009-05-07 13:00:00,14.29,14.35,14.24,14.27,1096300.0,7.5448,7.5765,7.5184,7.5342,1096300.0
2009-05-07 13:10:00,14.28,14.28,14.23,14.24,793200.0,7.5395,7.5395,7.5131,7.5184,793200.0
2009-05-07 13:20:00,14.23,14.25,14.2,14.21,2161700.0,7.5131,7.5237,7.4973,7.5025,2161700.0
2009-05-07 13:30:00,14.22,14.23,14.2,14.21,1221900.0,7.5078,7.5131,7.4973,7.5025,1221900.0
2009-05-07 13:40:00,14.21,14.22,14.19,14.21,726000.0,7.5025,7.5078,7.492,7.5025,726000.0
2009-05-07 13:50:00,14.21,14.22,14.16,14.18,2057500.0,7.5025,7.5078,7.4761,7.4867,2057500.0
2009-05-07 14:00:00,14.18,14.25,14.17,14.22,1129300.0,7.4867,7.5237,7.4814,7.5078,1129300.0
2009-05-07 14:10:00,14.22,14.22,14.2,14.2,911200.0,7.5078,7.5078,7.4973,7.4973,911200.0
2009-05-07 14:20:00,14.2,14.24,14.15,14.24,1905300.0,7.4973,7.5184,7.4709,7.5184,1905300.0
2009-05-07 14:30:00,14.23,14.24,14.21,14.21,1289200.0,7.5131,7.5184,7.5025,7.5025,1289200.0
2009-05-07 14:40:00,14.21,14.22,14.16,14.2,1635700.0,7.5025,7.5078,7.4761,7.4973,1635700.0
2009-05-07 14:50:00,14.2,14.21,14.17,14.17,1198500.0,7.4973,7.5025,7.4814,7.4814,1198500.0
2009-05-07 15:00:00,14.18,14.21,14.16,14.19,1829500.0,7.4867,7.5025,7.4761,7.492,1829500.0
2009-05-07 15:10:00,14.19,14.2,14.16,14.16,1224800.0,7.492,7.4973,7.4761,7.4761,1224800.0
2009-05-07 15:20:00,14.16,14.17,14.11,14.12,1631500.0,7.4761,7.4814,7.4497,7.455,1631500.0
2009-05-07 15:30:00,14.12,14.13,14.0,14.13,2625400.0,7.455,7.4603,7.3917,7.4603,2625400.0
2009-05-07 15:40:00,14.13,14.14,14.07,14.11,4073300.0,7.4603,7.4656,7.4286,7.4497,4073300.0
2009-05-07 15:50:00,14.11,14.18,14.08,14.16,3714200.0,7.4497,7.4867,7.4339,7.4761,3714200.0
2009-05-08 09:30:00,14.33,14.43,14.33,14.34,2194900.0,7.5659,7.6187,7.5659,7.5712,2194900.0
2009-05-08 09:40:00,14.34,14.51,14.33,14.48,2973600.0,7.5712,7.6609,7.5659,7.6451,2973600.0
2009-05-08 09:50:00,14.47,14.5,14.4,14.45,1741700.0,7.6398,7.6556,7.6029,7.6293,1741700.0
2009-05-08 10:00:00,14.46,14.49,14.41,14.42,2576400.0,7.6345,7.6504,7.6081,7.6134,2576400.0
2009-05-08 10:10:00,14.43,14.46,14.37,14.4,2241400.0,7.6187,7.6345,7.587,7.6029,2241400.0
2009-05-08 10:20:00,14.4,14.43,14.39,14.4,1530800.0,7.6029,7.6187,7.5976,7.6029,1530800.0
2009-05-08 10:30:00,14.4,14.45,14.39,14.4,1784000.0,7.6029,7.6293,7.5976,7.6029,1784000.0
2009-05-08 10:40:00,14.4,14.4,14.37,14.37,1405400.0,7.6029,7.6029,7.587,7.587,1405400.0
2009-05-08 10:50:00,14.38,14.38,14.29,14.32,1534700.0,7.5923,7.5923,7.5448,7.5606,1534700.0
2009-05-08 11:00:00,14.31,14.33,14.25,14.27,1406400.0,7.5553,7.5659,7.5237,7.5342,1406400.0
2009-05-08 11:10:00,14.27,14.37,14.26,14.36,2895500.0,7.5342,7.587,7.5289,7.5817,2895500.0
2009-05-08 11:20:00,14.35,14.37,14.31,14.35,2628000.0,7.5765,7.587,7.5553,7.5765,2628000.0
2009-05-08 11:30:00,14.36,14.37,14.32,14.33,1138100.0,7.5817,7.587,7.5606,7.5659,1138100.0
2009-05-08 11:40:00,14.32,14.41,14.32,14.41,1357100.0,7.5606,7.6081,7.5606,7.6081,1357100.0
2009-05-08 11:50:00,14.41,14.49,14.4,14.48,1179100.0,7.6081,7.6504,7.6029,7.6451,1179100.0
2009-05-08 12:00:00,14.49,14.49,14.45,14.48,1014400.0,7.6504,7.6504,7.6293,7.6451,1014400.0
2009-05-08 12:10:00,14.48,14.48,14.43,14.44,840100.0,7.6451,7.6451,7.6187,7.624,840100.0
2009-05-08 12:20:00,14.44,14.46,14.43,14.44,465700.0,7.624,7.6345,7.6187,7.624,465700.0
2009-05-08 12:30:00,14.44,14.45,14.42,14.42,465500.0,7.624,7.6293,7.6134,7.6134,465500.0
2009-05-08 12:40:00,14.43,14.45,14.42,14.43,366400.0,7.6187,7.6293,7.6134,7.6187,366400.0
2009-05-08 12:50:00,14.43,14.45,14.38,14.44,914500.0,7.6187,7.6293,7.5923,7.624,914500.0
2009-05-08 13:00:00,14.45,14.45,14.37,14.38,708000.0,7.6293,7.6293,7.587,7.5923,708000.0
2009-05-08 13:10:00,14.37,14.41,14.37,14.41,437000.0,7.587,7.6081,7.587,7.6081,437000.0
2009-05-08 13:20:00,14.41,14.44,14.4,14.4,594500.0,7.6081,7.624,7.6029,7.6029,594500.0
2009-05-08 13:30:00,14.4,14.44,14.39,14.4,676900.0,7.6029,7.624,7.5976,7.6029,676900.0
2009-05-08 13:40:00,14.4,14.42,14.38,14.42,524300.0,7.6029,7.6134,7.5923,7.6134,524300.0
2009-05-08 13:50:00,14.41,14.43,14.39,14.4,419300.0,7.6081,7.6187,7.5976,7.6029,419300.0
2009-05-08 14:00:00,14.39,14.44,14.39,14.41,788400.0,7.5976,7.624,7.5976,7.6081,788400.0
2009-05-08 14:10:00,14.41,14.45,14.4,14.43,979300.0,7.6081,7.6293,7.6029,7.6187,979300.0
2009-05-08 14:20:00,14.42,14.45,14.42,14.42,493900.0,7.6134,7.6293,7.6134,7.6134,493900.0
2009-05-08 14:30:00,14.42,14.48,14.42,14.44,1230000.0,7.6134,7.6451,7.6134,7.624,1230000.0
2009-05-08 14:40:00,14.44,14.47,14.4,14.46,630100.0,7.624,7.6398,7.6029,7.6345,630100.0
2009-05-08 14:50:00,14.46,14.47,14.44,14.45,1060400.0,7.6345,7.6398,7.624,7.6293,1060400.0
2009-05-08 15:00:00,14.46,14.47,14.4,14.41,1207300.0,7.6345,7.6398,7.6029,7.6081,1207300.0
2009-05-08 15:10:00,14.41,14.45,14.41,14.44,1477500.0,7.6081,7.6293,7.6081,7.624,1477500.0
2009-05-08 15:20:00,14.43,14.45,14.41,14.41,1079900.0,7.6187,7.6293,7.6081,7.6081,1079900.0
2009-05-08 15:30:00,14.41,14.42,14.35,14.35,1724800.0,7.6081,7.6134,7.5765,7.5765,1724800.0
2009-05-08 15:40:00,14.35,14.39,14.33,14.33,2182300.0,7.5765,7.5976,7.5659,7.5659,2182300.0
2009-05-08 15:50:00,14.33,14.41,14.3,14.41,4012200.0,7.5659,7.6081,7.5501,7.6081,4012200.0
2009-05-11 09:30:00,14.17,14.38,14.1,14.38,2819800.0,7.4814,7.5923,7.4445,7.5923,2819800.0
2009-05-11 09:40:00,14.38,14.42,14.35,14.35,3267200.0,7.5923,7.6134,7.5765,7.5765,3267200.0
2009-05-11 09:50:00,14.37,14.41,14.36,14.37,2077100.0,7.587,7.6081,7.5817,7.587,2077100.0
2009-05-11 10:00:00,14.37,14.37,14.3,14.34,1387600.0,7.587,7.587,7.5501,7.5712,1387600.0
2009-05-11 10:10:00,14.34,14.38,14.22,14.25,2460000.0,7.5712,7.5923,7.5078,7.5237,2460000.0
2009-05-11 10:20:00,14.24,14.29,14.24,14.27,1626700.0,7.5184,7.5448,7.5184,7.5342,1626700.0
2009-05-11 10:30:00,14.27,14.31,14.26,14.28,1743300.0,7.5342,7.5553,7.5289,7.5395,1743300.0
2009-05-11 10:40:00,14.27,14.31,14.27,14.3,662000.0,7.5342,7.5553,7.5342,7.5501,662000.0
2009-05-11 10:50:00,14.3,14.34,14.27,14.3,1716900.0,7.5501,7.5712,7.5342,7.5501,1716900.0
2009-05-11 11:00:00,14.3,14.3,14.25,14.28,1009400.0,7.5501,7.5501,7.5237,7.5395,1009400.0
2009-05-11 11:10:00,14.27,14.38,14.27,14.37,1282300.0,7.5342,7.5923,7.5342,7.587,1282300.0
2009-05-11 11:20:00,14.37,14.39,14.33,14.33,1357700.0,7.587,7.5976,7.5659,7.5659,1357700.0
2009-05-11 11:30:00,14.34,14.35,14.29,14.35,820900.0,7.5712,7.5765,7.5448,7.5765,820900.0
2009-05-11 11:40:00,14.35,14.35,14.27,14.27,767300.0,7.5765,7.5765,7.5342,7.5342,767300.0
2009-05-11 11:50:00,14.28,14.32,14.27,14.27,808800.0,7.5395,7.5606,7.5342,7.5342,808800.0
2009-05-11 12:00:00,14.27,14.28,14.26,14.26,908300.0,7.5342,7.5395,7.5289,7.5289,908300.0
2009-05-11 12:10:00,14.26,14.28,14.26,14.28,899900.0,7.5289,7.5395,7.5289,7.5395,899900.0
2009-05-11 12:20:00,14.28,14.29,14.26,14.26,356600.0,7.5395,7.5448,7.5289,7.5289,356600.0
2009-05-11 12:30:00,14.26,14.27,14.21,14.23,487300.0,7.5289,7.5342,7.5025,7.5131,487300.0
2009-05-11 12:40:00,14.23,14.23,14.2,14.2,431700.0,7.5131,7.5131,7.4973,7.4973,431700.0
2009-05-11 12:50:00,14.21,14.21,14.15,14.19,865300.0,7.5025,7.5025,7.4709,7.492,865300.0
2009-05-11 13:00:00,14.18,14.21,14.17,14.18,852200.0,7.4867,7.5025,7.4814,7.4867,852200.0
2009-05-11 13:10:00,14.18,14.21,14.18,14.19,447300.0,7.4867,7.5025,7.4867,7.492,447300.0
2009-05-11 13:20:00,14.18,14.2,14.17,14.17,288800.0,7.4867,7.4973,7.4814,7.4814,288800.0
2009-05-11 13:30:00,14.18,14.2,14.15,14.16,738700.0,7.4867,7.4973,7.4709,7.4761,738700.0
2009-05-11 13:40:00,14.17,14.22,14.16,14.21,925700.0,7.4814,7.5078,7.4761,7.5025,925700.0
2009-05-11 13:50:00,14.21,14.27,14.21,14.23,1514800.0,7.5025,7.5342,7.5025,7.5131,1514800.0
2009-05-11 14:00:00,14.23,14.24,14.17,14.2,604900.0,7.5131,7.5184,7.4814,7.4973,604900.0
2009-05-11 14:10:00,14.2,14.2,14.14,14.16,769000.0,7.4973,7.4973,7.4656,7.4761,769000.0
2009-05-11 14:20:00,14.16,14.16,14.12,14.15,697700.0,7.4761,7.4761,7.455,7.4709,697700.0
2009-05-11 14:30:00,14.14,14.17,14.14,14.15,798300.0,7.4656,7.4814,7.4656,7.4709,798300.0
2009-05-11 14:40:00,14.15,14.21,14.15,14.21,794400.0,7.4709,7.5025,7.4709,7.5025,794400.0
2009-05-11 14:50:00,14.2,14.23,14.2,14.21,538300.0,7.4973,7.5131,7.4973,7.5025,538300.0
2009-05-11 15:00:00,14.21,14.23,14.18,14.19,666500.0,7.5025,7.5131,7.4867,7.492,666500.0
2009-05-11 15:10:00,14.19,14.2,14.16,14.17,745300.0,7.492,7.4973,7.4761,7.4814,745300.0
2009-05-11 15:20:00,14.17,14.17,14.13,14.14,1221700.0,7.4814,7.4814,7.4603,7.4656,1221700.0
2009-05-11 15:30:00,14.14,14.15,14.11,14.15,1487200.0,7.4656,7.4709,7.4497,7.4709,1487200.0
2009-05-11 15:40:00,14.14,14.17,14.14,14.16,1474900.0,7.4656,7.4814,7.4656,7.4761,1474900.0
2009-05-11 15:50:00,14.16,14.22,14.12,14.15,5932600.0,7.4761,7.5078,7.455,7.4709,5932600.0
2009-05-12 09:30:00,14.24,14.37,14.2,14.36,2681900.0,7.5184,7.587,7.4973,7.5817,2681900.0
2009-05-12 09:40:00,14.36,14.58,14.34,14.58,5040400.0,7.5817,7.6979,7.5712,7.6979,5040400.0
2009-05-12 09:50:00,14.57,14.72,14.56,14.63,4024100.0,7.6926,7.7718,7.6873,7.7243,4024100.0
2009-05-12 10:00:00,14.64,14.65,14.57,14.65,3290700.0,7.7296,7.7348,7.6926,7.7348,3290700.0
2009-05-12 10:10:00,14.64,14.65,14.59,14.63,3023600.0,7.7296,7.7348,7.7032,7.7243,3023600.0
2009-05-12 10:20:00,14.62,14.79,14.62,14.78,2441500.0,7.719,7.8088,7.719,7.8035,2441500.0
2009-05-12 10:30:00,14.79,14.87,14.78,14.83,3946500.0,7.8088,7.851,7.8035,7.8299,3946500.0
2009-05-12 10:40:00,14.83,14.99,14.82,14.97,7008900.0,7.8299,7.9144,7.8246,7.9038,7008900.0
2009-05-12 10:50:00,14.97,15.21,14.96,15.14,8266800.0,7.9038,8.0305,7.8985,7.9936,8266800.0
2009-05-12 11:00:00,15.14,15.16,14.91,14.91,6500700.0,7.9936,8.0041,7.8721,7.8721,6500700.0
2009-05-12 11:10:00,14.92,14.98,14.81,14.89,5757600.0,7.8774,7.9091,7.8193,7.8616,5757600.0
2009-05-12 11:20:00,14.9,14.9,14.8,14.83,4233600.0,7.8668,7.8668,7.814,7.8299,4233600.0
2009-05-12 11:30:00,14.82,14.88,14.77,14.87,4417900.0,7.8246,7.8563,7.7982,7.851,4417900.0
2009-05-12 11:40:00,14.86,14.88,14.83,14.84,2701300.0,7.8457,7.8563,7.8299,7.8352,2701300.0
2009-05-12 11:50:00,14.84,14.9,14.83,14.89,1464900.0,7.8352,7.8668,7.8299,7.8616,1464900.0
2009-05-12 12:00:00,14.89,14.93,14.88,14.91,2569500.0,7.8616,7.8827,7.8563,7.8721,2569500.0
2009-05-12 12:10:00,14.92,15.0,14.91,14.98,1360400.0,7.8774,7.9196,7.8721,7.9091,1360400.0
2009-05-12 12:20:00,14.98,15.0,14.93,15.0,1809400.0,7.9091,7.9196,7.8827,7.9196,1809400.0
2009-05-12 12:30:00,15.0,15.08,14.99,15.08,2277400.0,7.9196,7.9619,7.9144,7.9619,2277400.0
2009-05-12 12:40:00,15.08,15.09,15.02,15.05,1501500.0,7.9619,7.9672,7.9302,7.946,1501500.0
2009-05-12 12:50:00,15.05,15.11,15.05,15.06,1915100.0,7.946,7.9777,7.946,7.9513,1915100.0
2009-05-12 13:00:00,15.05,15.08,14.98,15.01,2148800.0,7.946,7.9619,7.9091,7.9249,2148800.0
2009-05-12 13:10:00,15.01,15.04,14.86,14.88,2064400.0,7.9249,7.9408,7.8457,7.8563,2064400.0
2009-05-12 13:20:00,14.87,14.91,14.85,14.85,1193900.0,7.851,7.8721,7.8404,7.8404,1193900.0
2009-05-12 13:30:00,14.85,14.93,14.85,14.92,1226400.0,7.8404,7.8827,7.8404,7.8774,1226400.0
2009-05-12 13:40:00,14.92,14.93,14.88,14.89,962500.0,7.8774,7.8827,7.8563,7.8616,962500.0
2009-05-12 13:50:00,14.89,14.9,14.86,14.86,510400.0,7.8616,7.8668,7.8457,7.8457,510400.0
2009-05-12 14:00:00,14.86,14.9,14.86,14.86,1007900.0,7.8457,7.8668,7.8457,7.8457,1007900.0
2009-05-12 14:10:00,14.87,14.89,14.85,14.88,1910600.0,7.851,7.8616,7.8404,7.8563,1910600.0
2009-05-12 14:20:00,14.89,14.9,14.84,14.86,1308100.0,7.8616,7.8668,7.8352,7.8457,1308100.0
2009-05-12 14:30:00,14.85,14.86,14.81,14.85,1634700.0,7.8404,7.8457,7.8193,7.8404,1634700.0
2009-05-12 14:40:00,14.85,14.88,14.81,14.88,3128000.0,7.8404,7.8563,7.8193,7.8563,3128000.0
2009-05-12 14:50:00,14.88,14.95,14.87,14.95,2495700.0,7.8563,7.8932,7.851,7.8932,2495700.0
2009-05-12 15:00:00,14.95,15.04,14.89,14.97,3077000.0,7.8932,7.9408,7.8616,7.9038,3077000.0
2009-05-12 15:10:00,14.96,15.02,14.91,14.91,1791400.0,7.8985,7.9302,7.8721,7.8721,1791400.0
2009-05-12 15:20:00,14.91,14.99,14.88,14.98,2228400.0,7.8721,7.9144,7.8563,7.9091,2228400.0
2009-05-12 15:30:00,14.97,15.02,14.95,14.97,2251400.0,7.9038,7.9302,7.8932,7.9038,2251400.0
2009-05-12 15:40:00,14.96,14.97,14.88,14.89,2382200.0,7.8985,7.9038,7.8563,7.8616,2382200.0
2009-05-12 15:50:00,14.89,14.94,14.87,14.92,4715100.0,7.8616,7.888,7.851,7.8774,4715100.0
2009-05-13 09:30:00,15.09,15.25,14.98,15.22,5159500.0,7.9672,8.0516,7.9091,8.0358,5159500.0
2009-05-13 09:40:00,15.22,15.47,15.2,15.45,6044700.0,8.0358,8.1678,8.0252,8.1572,6044700.0
2009-05-13 09:50:00,15.45,15.55,15.31,15.52,5211600.0,8.1572,8.21,8.0833,8.1942,5211600.0
2009-05-13 10:00:00,15.52,15.57,15.42,15.45,3626100.0,8.1942,8.2206,8.1414,8.1572,3626100.0
2009-05-13 10:10:00,15.45,15.52,15.44,15.46,2976000.0,8.1572,8.1942,8.1519,8.1625,2976000.0
2009-05-13 10:20:00,15.46,15.53,15.45,15.51,1664600.0,8.1625,8.1995,8.1572,8.1889,1664600.0
2009-05-13 10:30:00,15.51,15.6,15.47,15.5,3921500.0,8.1889,8.2364,8.1678,8.1836,3921500.0
2009-05-13 10:40:00,15.5,15.5,15.41,15.43,3623500.0,8.1836,8.1836,8.1361,8.1467,3623500.0
2009-05-13 10:50:00,15.43,15.44,15.38,15.38,1609500.0,8.1467,8.1519,8.1203,8.1203,1609500.0
2009-05-13 11:00:00,15.39,15.4,15.35,15.38,1826400.0,8.1255,8.1308,8.1044,8.1203,1826400.0
2009-05-13 11:10:00,15.37,15.38,15.35,15.36,1825300.0,8.115,8.1203,8.1044,8.1097,1825300.0
2009-05-13 11:20:00,15.37,15.39,15.35,15.36,1330300.0,8.115,8.1255,8.1044,8.1097,1330300.0
2009-05-13 11:30:00,15.35,15.39,15.34,15.34,1608000.0,8.1044,8.1255,8.0991,8.0991,1608000.0
2009-05-13 11:40:00,15.34,15.35,15.27,15.27,1967600.0,8.0991,8.1044,8.0622,8.0622,1967600.0
2009-05-13 11:50:00,15.28,15.31,15.26,15.29,1072900.0,8.0675,8.0833,8.0569,8.0728,1072900.0
2009-05-13 12:00:00,15.29,15.3,15.26,15.3,975900.0,8.0728,8.078,8.0569,8.078,975900.0
2009-05-13 12:10:00,15.29,15.31,15.28,15.3,1195400.0,8.0728,8.0833,8.0675,8.078,1195400.0
2009-05-13 12:20:00,15.3,15.32,15.27,15.3,897600.0,8.078,8.0886,8.0622,8.078,897600.0
2009-05-13 12:30:00,15.3,15.39,15.29,15.38,2644600.0,8.078,8.1255,8.0728,8.1203,2644600.0
2009-05-13 12:40:00,15.38,15.41,15.37,15.41,1370800.0,8.1203,8.1361,8.115,8.1361,1370800.0
2009-05-13 12:50:00,15.41,15.43,15.36,15.42,2084800.0,8.1361,8.1467,8.1097,8.1414,2084800.0
2009-05-13 13:00:00,15.41,15.42,15.34,15.37,1676700.0,8.1361,8.1414,8.0991,8.115,1676700.0
2009-05-13 13:10:00,15.37,15.5,15.3,15.3,2260100.0,8.115,8.1836,8.078,8.078,2260100.0
2009-05-13 13:20:00,15.31,15.36,15.3,15.35,1747200.0,8.0833,8.1097,8.078,8.1044,1747200.0
2009-05-13 13:30:00,15.35,15.36,15.27,15.3,3191000.0,8.1044,8.1097,8.0622,8.078,3191000.0
2009-05-13 13:40:00,15.29,15.31,15.28,15.3,1017800.0,8.0728,8.0833,8.0675,8.078,1017800.0
2009-05-13 13:50:00,15.29,15.38,15.29,15.36,2019900.0,8.0728,8.1203,8.0728,8.1097,2019900.0
2009-05-13 14:00:00,15.36,15.37,15.31,15.34,2422000.0,8.1097,8.115,8.0833,8.0991,2422000.0
2009-05-13 14:10:00,15.34,15.36,15.32,15.33,2622900.0,8.0991,8.1097,8.0886,8.0939,2622900.0
2009-05-13 14:20:00,15.34,15.34,15.3,15.33,1461400.0,8.0991,8.0991,8.078,8.0939,1461400.0
2009-05-13 14:30:00,15.33,15.38,15.32,15.34,1336700.0,8.0939,8.1203,8.0886,8.0991,1336700.0
2009-05-13 14:40:00,15.35,15.38,15.32,15.35,2056900.0,8.1044,8.1203,8.0886,8.1044,2056900.0
2009-05-13 14:50:00,15.35,15.37,15.29,15.33,1606200.0,8.1044,8.115,8.0728,8.0939,1606200.0
2009-05-13 15:00:00,15.33,15.34,15.26,15.27,1451500.0,8.0939,8.0991,8.0569,8.0622,1451500.0
2009-05-13 15:10:00,15.28,15.3,15.26,15.3,1617300.0,8.0675,8.078,8.0569,8.078,1617300.0
2009-05-13 15:20:00,15.29,15.34,15.26,15.29,1687400.0,8.0728,8.0991,8.0569,8.0728,1687400.0
2009-05-13 15:30:00,15.29,15.32,15.26,15.27,3181600.0,8.0728,8.0886,8.0569,8.0622,3181600.0
2009-05-13 15:40:00,15.27,15.34,15.26,15.31,3366100.0,8.0622,8.0991,8.0569,8.0833,3366100.0
2009-05-13 15:50:00,15.32,15.32,15.25,15.25,4713600.0,8.0886,8.0886,8.0516,8.0516,4713600.0
2009-05-14 09:30:00,15.32,15.43,15.19,15.37,3215800.0,8.0886,8.1467,8.02,8.115,3215800.0
2009-05-14 09:40:00,15.37,15.48,15.35,15.4,1949700.0,8.115,8.1731,8.1044,8.1308,1949700.0
2009-05-14 09:50:00,15.4,15.45,15.4,15.43,1184200.0,8.1308,8.1572,8.1308,8.1467,1184200.0
2009-05-14 10:00:00,15.44,15.46,15.38,15.4,1449100.0,8.1519,8.1625,8.1203,8.1308,1449100.0
2009-05-14 10:10:00,15.4,15.5,15.4,15.47,1960600.0,8.1308,8.1836,8.1308,8.1678,1960600.0
2009-05-14 10:20:00,15.48,15.49,15.42,15.44,1530800.0,8.1731,8.1783,8.1414,8.1519,1530800.0
2009-05-14 10:30:00,15.45,15.48,15.4,15.4,1436400.0,8.1572,8.1731,8.1308,8.1308,1436400.0
2009-05-14 10:40:00,15.41,15.42,15.37,15.38,1104000.0,8.1361,8.1414,8.115,8.1203,1104000.0
2009-05-14 10:50:00,15.38,15.45,15.37,15.45,1390100.0,8.1203,8.1572,8.115,8.1572,1390100.0
2009-05-14 11:00:00,15.45,15.46,15.37,15.38,1026200.0,8.1572,8.1625,8.115,8.1203,1026200.0
2009-05-14 11:10:00,15.37,15.37,15.3,15.32,2106200.0,8.115,8.115,8.078,8.0886,2106200.0
2009-05-14 11:20:00,15.32,15.33,15.31,15.33,998900.0,8.0886,8.0939,8.0833,8.0939,998900.0
2009-05-14 11:30:00,15.33,15.38,15.32,15.33,1259200.0,8.0939,8.1203,8.0886,8.0939,1259200.0
2009-05-14 11:40:00,15.33,15.38,15.31,15.35,1341800.0,8.0939,8.1203,8.0833,8.1044,1341800.0
2009-05-14 11:50:00,15.35,15.35,15.31,15.31,461700.0,8.1044,8.1044,8.0833,8.0833,461700.0
2009-05-14 12:00:00,15.31,15.35,15.29,15.34,1184300.0,8.0833,8.1044,8.0728,8.0991,1184300.0
2009-05-14 12:10:00,15.34,15.34,15.32,15.34,572000.0,8.0991,8.0991,8.0886,8.0991,572000.0
2009-05-14 12:20:00,15.34,15.36,15.33,15.33,553800.0,8.0991,8.1097,8.0939,8.0939,553800.0
2009-05-14 12:30:00,15.33,15.36,15.33,15.36,512800.0,8.0939,8.1097,8.0939,8.1097,512800.0
2009-05-14 12:40:00,15.36,15.36,15.35,15.36,320700.0,8.1097,8.1097,8.1044,8.1097,320700.0
2009-05-14 12:50:00,15.36,15.37,15.35,15.35,559800.0,8.1097,8.115,8.1044,8.1044,559800.0
2009-05-14 13:00:00,15.35,15.4,15.34,15.38,1240100.0,8.1044,8.1308,8.0991,8.1203,1240100.0
2009-05-14 13:10:00,15.38,15.38,15.3,15.34,1259000.0,8.1203,8.1203,8.078,8.0991,1259000.0
2009-05-14 13:20:00,15.34,15.35,15.3,15.33,808300.0,8.0991,8.1044,8.078,8.0939,808300.0
2009-05-14 13:30:00,15.33,15.34,15.31,15.31,802700.0,8.0939,8.0991,8.0833,8.0833,802700.0
2009-05-14 13:40:00,15.31,15.32,15.29,15.3,677200.0,8.0833,8.0886,8.0728,8.078,677200.0
2009-05-14 13:50:00,15.3,15.3,15.26,15.27,777000.0,8.078,8.078,8.0569,8.0622,777000.0
2009-05-14 14:00:00,15.26,15.31,15.25,15.31,687500.0,8.0569,8.0833,8.0516,8.0833,687500.0
2009-05-14 14:10:00,15.31,15.35,15.29,15.34,772000.0,8.0833,8.1044,8.0728,8.0991,772000.0
2009-05-14 14:20:00,15.33,15.35,15.33,15.34,513000.0,8.0939,8.1044,8.0939,8.0991,513000.0
2009-05-14 14:30:00,15.35,15.38,15.34,15.38,630400.0,8.1044,8.1203,8.0991,8.1203,630400.0
2009-05-14 14:40:00,15.37,15.4,15.32,15.33,1159400.0,8.115,8.1308,8.0886,8.0939,1159400.0
2009-05-14 14:50:00,15.33,15.38,15.31,15.36,852200.0,8.0939,8.1203,8.0833,8.1097,852200.0
2009-05-14 15:00:00,15.37,15.4,15.36,15.38,674300.0,8.115,8.1308,8.1097,8.1203,674300.0
2009-05-14 15:10:00,15.37,15.38,15.35,15.37,1065400.0,8.115,8.1203,8.1044,8.115,1065400.0
2009-05-14 15:20:00,15.36,15.4,15.36,15.38,735000.0,8.1097,8.1308,8.1097,8.1203,735000.0
2009-05-14 15:30:00,15.38,15.4,15.31,15.34,1216700.0,8.1203,8.1308,8.0833,8.0991,1216700.0
2009-05-14 15:40:00,15.33,15.37,15.33,15.37,1426100.0,8.0939,8.115,8.0939,8.115,1426100.0
2009-05-14 15:50:00,15.37,15.39,15.29,15.33,3153600.0,8.115,8.1255,8.0728,8.0939,3153600.0
2009-05-15 09:30:00,15.18,15.29,14.92,14.99,6798500.0,8.0147,8.0728,7.8774,7.9144,6798500.0
2009-05-15 09:40:00,14.99,15.09,14.96,15.04,2294300.0,7.9144,7.9672,7.8985,7.9408,2294300.0
2009-05-15 09:50:00,15.04,15.09,15.01,15.05,1083600.0,7.9408,7.9672,7.9249,7.946,1083600.0
2009-05-15 10:00:00,15.06,15.07,15.02,15.04,1183400.0,7.9513,7.9566,7.9302,7.9408,1183400.0
2009-05-15 10:10:00,15.04,15.08,15.04,15.05,799800.0,7.9408,7.9619,7.9408,7.946,799800.0
2009-05-15 10:20:00,15.05,15.06,15.01,15.01,974700.0,7.946,7.9513,7.9249,7.9249,974700.0
2009-05-15 10:30:00,15.01,15.04,14.99,15.04,1573900.0,7.9249,7.9408,7.9144,7.9408,1573900.0
2009-05-15 10:40:00,15.04,15.06,15.01,15.02,849200.0,7.9408,7.9513,7.9249,7.9302,849200.0
2009-05-15 10:50:00,15.02,15.03,15.0,15.03,701700.0,7.9302,7.9355,7.9196,7.9355,701700.0
2009-05-15 11:00:00,15.02,15.06,15.01,15.02,1114500.0,7.9302,7.9513,7.9249,7.9302,1114500.0
2009-05-15 11:10:00,15.02,15.04,15.0,15.02,966200.0,7.9302,7.9408,7.9196,7.9302,966200.0
2009-05-15 11:20:00,15.02,15.03,14.98,15.02,1221800.0,7.9302,7.9355,7.9091,7.9302,1221800.0
2009-05-15 11:30:00,15.02,15.04,15.01,15.02,1804500.0,7.9302,7.9408,7.9249,7.9302,1804500.0
2009-05-15 11:40:00,15.02,15.05,15.02,15.03,987500.0,7.9302,7.946,7.9302,7.9355,987500.0
2009-05-15 11:50:00,15.03,15.04,15.0,15.0,430000.0,7.9355,7.9408,7.9196,7.9196,430000.0
2009-05-15 12:00:00,15.0,15.02,14.99,15.01,849000.0,7.9196,7.9302,7.9144,7.9249,849000.0
2009-05-15 12:10:00,15.01,15.03,14.99,15.0,579600.0,7.9249,7.9355,7.9144,7.9196,579600.0
2009-05-15 12:20:00,15.01,15.02,14.99,14.99,464500.0,7.9249,7.9302,7.9144,7.9144,464500.0
2009-05-15 12:30:00,14.99,15.01,14.99,15.01,342300.0,7.9144,7.9249,7.9144,7.9249,342300.0
2009-05-15 12:40:00,15.0,15.01,14.99,14.99,617500.0,7.9196,7.9249,7.9144,7.9144,617500.0
2009-05-15 12:50:00,15.0,15.02,14.99,15.0,451000.0,7.9196,7.9302,7.9144,7.9196,451000.0
2009-05-15 13:00:00,15.01,15.02,15.0,15.01,398400.0,7.9249,7.9302,7.9196,7.9249,398400.0
2009-05-15 13:10:00,15.01,15.01,14.99,15.0,416200.0,7.9249,7.9249,7.9144,7.9196,416200.0
2009-05-15 13:20:00,15.01,15.02,14.95,14.95,1284300.0,7.9249,7.9302,7.8932,7.8932,1284300.0
2009-05-15 13:30:00,14.96,14.98,14.95,14.98,356000.0,7.8985,7.9091,7.8932,7.9091,356000.0
2009-05-15 13:40:00,14.98,14.99,14.97,14.98,317600.0,7.9091,7.9144,7.9038,7.9091,317600.0
2009-05-15 13:50:00,14.99,15.0,14.98,14.99,368700.0,7.9144,7.9196,7.9091,7.9144,368700.0
2009-05-15 14:00:00,14.99,15.0,14.97,15.0,725900.0,7.9144,7.9196,7.9038,7.9196,725900.0
2009-05-15 14:10:00,14.99,15.0,14.99,14.99,398500.0,7.9144,7.9196,7.9144,7.9144,398500.0
2009-05-15 14:20:00,15.0,15.0,14.95,14.96,648200.0,7.9196,7.9196,7.8932,7.8985,648200.0
2009-05-15 14:30:00,14.96,14.97,14.92,14.94,1279800.0,7.8985,7.9038,7.8774,7.888,1279800.0
2009-05-15 14:40:00,14.93,14.94,14.89,14.91,929100.0,7.8827,7.888,7.8616,7.8721,929100.0
2009-05-15 14:50:00,14.92,14.96,14.9,14.96,1019400.0,7.8774,7.8985,7.8668,7.8985,1019400.0
2009-05-15 15:00:00,14.95,14.96,14.91,14.93,1198900.0,7.8932,7.8985,7.8721,7.8827,1198900.0
2009-05-15 15:10:00,14.94,14.97,14.93,14.97,728100.0,7.888,7.9038,7.8827,7.9038,728100.0
2009-05-15 15:20:00,14.96,15.01,14.96,14.99,2643400.0,7.8985,7.9249,7.8985,7.9144,2643400.0
2009-05-15 15:30:00,14.99,15.0,14.94,15.0,1027500.0,7.9144,7.9196,7.888,7.9196,1027500.0
2009-05-15 15:40:00,14.99,15.04,14.98,14.99,1832000.0,7.9144,7.9408,7.9091,7.9144,1832000.0
2009-05-15 15:50:00,15.0,15.02,14.99,15.02,2419600.0,7.9196,7.9302,7.9144,7.9302,2419600.0
2009-05-18 09:30:00,15.01,15.11,15.01,15.08,1853900.0,7.9249,7.9777,7.9249,7.9619,1853900.0
2009-05-18 09:40:00,15.08,15.17,15.05,15.14,1619400.0,7.9619,8.0094,7.946,7.9936,1619400.0
2009-05-18 09:50:00,15.15,15.16,15.04,15.06,787900.0,7.9988,8.0041,7.9408,7.9513,787900.0
2009-05-18 10:00:00,15.06,15.08,14.98,15.07,2308300.0,7.9513,7.9619,7.9091,7.9566,2308300.0
2009-05-18 10:10:00,15.07,15.14,15.05,15.14,971800.0,7.9566,7.9936,7.946,7.9936,971800.0
2009-05-18 10:20:00,15.14,15.16,15.09,15.16,951800.0,7.9936,8.0041,7.9672,8.0041,951800.0
2009-05-18 10:30:00,15.16,15.16,15.04,15.05,889900.0,8.0041,8.0041,7.9408,7.946,889900.0
2009-05-18 10:40:00,15.05,15.14,15.05,15.13,1051300.0,7.946,7.9936,7.946,7.9883,1051300.0
2009-05-18 10:50:00,15.14,15.14,15.07,15.09,477000.0,7.9936,7.9936,7.9566,7.9672,477000.0
2009-05-18 11:00:00,15.1,15.12,15.03,15.05,705100.0,7.9724,7.983,7.9355,7.946,705100.0
2009-05-18 11:10:00,15.05,15.13,15.04,15.13,687000.0,7.946,7.9883,7.9408,7.9883,687000.0
2009-05-18 11:20:00,15.13,15.19,15.11,15.16,810300.0,7.9883,8.02,7.9777,8.0041,810300.0
2009-05-18 11:30:00,15.17,15.23,15.17,15.19,874300.0,8.0094,8.0411,8.0094,8.02,874300.0
2009-05-18 11:40:00,15.19,15.2,15.17,15.17,281000.0,8.02,8.0252,8.0094,8.0094,281000.0
2009-05-18 11:50:00,15.17,15.18,15.14,15.15,833800.0,8.0094,8.0147,7.9936,7.9988,833800.0
2009-05-18 12:00:00,15.15,15.19,15.15,15.17,447100.0,7.9988,8.02,7.9988,8.0094,447100.0
2009-05-18 12:10:00,15.17,15.19,15.15,15.19,264600.0,8.0094,8.02,7.9988,8.02,264600.0
2009-05-18 12:20:00,15.19,15.19,15.17,15.17,373300.0,8.02,8.02,8.0094,8.0094,373300.0
2009-05-18 12:30:00,15.17,15.17,15.15,15.15,254700.0,8.0094,8.0094,7.9988,7.9988,254700.0
2009-05-18 12:40:00,15.16,15.17,15.15,15.16,625600.0,8.0041,8.0094,7.9988,8.0041,625600.0
2009-05-18 12:50:00,15.16,15.16,15.12,15.15,619600.0,8.0041,8.0041,7.983,7.9988,619600.0
2009-05-18 13:00:00,15.14,15.2,15.14,15.16,666900.0,7.9936,8.0252,7.9936,8.0041,666900.0
2009-05-18 13:10:00,15.15,15.18,15.13,15.13,591500.0,7.9988,8.0147,7.9883,7.9883,591500.0
2009-05-18 13:20:00,15.14,15.14,15.1,15.12,377700.0,7.9936,7.9936,7.9724,7.983,377700.0
2009-05-18 13:30:00,15.12,15.12,15.1,15.1,500100.0,7.983,7.983,7.9724,7.9724,500100.0
2009-05-18 13:40:00,15.1,15.14,15.09,15.11,600400.0,7.9724,7.9936,7.9672,7.9777,600400.0
2009-05-18 13:50:00,15.1,15.12,15.1,15.11,240500.0,7.9724,7.983,7.9724,7.9777,240500.0
2009-05-18 14:00:00,15.11,15.12,15.08,15.09,465900.0,7.9777,7.983,7.9619,7.9672,465900.0
2009-05-18 14:10:00,15.09,15.13,15.09,15.12,621000.0,7.9672,7.9883,7.9672,7.983,621000.0
2009-05-18 14:20:00,15.13,15.14,15.09,15.09,510900.0,7.9883,7.9936,7.9672,7.9672,510900.0
2009-05-18 14:30:00,15.09,15.12,15.08,15.12,665200.0,7.9672,7.983,7.9619,7.983,665200.0
2009-05-18 14:40:00,15.12,15.21,15.11,15.2,987100.0,7.983,8.0305,7.9777,8.0252,987100.0
2009-05-18 14:50:00,15.2,15.23,15.15,15.22,1048000.0,8.0252,8.0411,7.9988,8.0358,1048000.0
2009-05-18 15:00:00,15.22,15.22,15.15,15.16,1352300.0,8.0358,8.0358,7.9988,8.0041,1352300.0
2009-05-18 15:10:00,15.16,15.17,15.12,15.13,1122600.0,8.0041,8.0094,7.983,7.9883,1122600.0
2009-05-18 15:20:00,15.13,15.15,15.11,15.12,1011300.0,7.9883,7.9988,7.9777,7.983,1011300.0
2009-05-18 15:30:00,15.12,15.16,15.1,15.16,1452800.0,7.983,8.0041,7.9724,8.0041,1452800.0
2009-05-18 15:40:00,15.16,15.18,15.1,15.15,2365900.0,8.0041,8.0147,7.9724,7.9988,2365900.0
2009-05-18 15:50:00,15.15,15.22,15.14,15.21,3772400.0,7.9988,8.0358,7.9936,8.0305,3772400.0
2009-05-19 09:30:00,15.19,15.25,15.06,15.24,1891000.0,8.02,8.0516,7.9513,8.0464,1891000.0
2009-05-19 09:40:00,15.24,15.24,15.11,15.12,1115000.0,8.0464,8.0464,7.9777,7.983,1115000.0
2009-05-19 09:50:00,15.12,15.21,15.08,15.21,1112400.0,7.983,8.0305,7.9619,8.0305,1112400.0
2009-05-19 10:00:00,15.21,15.24,15.14,15.16,1288000.0,8.0305,8.0464,7.9936,8.0041,1288000.0
2009-05-19 10:10:00,15.16,15.22,15.16,15.2,961600.0,8.0041,8.0358,8.0041,8.0252,961600.0
2009-05-19 10:20:00,15.21,15.28,15.2,15.27,991200.0,8.0305,8.0675,8.0252,8.0622,991200.0
2009-05-19 10:30:00,15.26,15.29,15.22,15.22,710300.0,8.0569,8.0728,8.0358,8.0358,710300.0
2009-05-19 10:40:00,15.22,15.23,15.16,15.16,699300.0,8.0358,8.0411,8.0041,8.0041,699300.0
2009-05-19 10:50:00,15.16,15.2,15.15,15.16,903700.0,8.0041,8.0252,7.9988,8.0041,903700.0
2009-05-19 11:00:00,15.16,15.18,15.09,15.09,1251400.0,8.0041,8.0147,7.9672,7.9672,1251400.0
2009-05-19 11:10:00,15.1,15.12,15.02,15.06,1607900.0,7.9724,7.983,7.9302,7.9513,1607900.0
2009-05-19 11:20:00,15.06,15.15,15.05,15.13,932100.0,7.9513,7.9988,7.946,7.9883,932100.0
2009-05-19 11:30:00,15.14,15.15,15.13,15.14,620100.0,7.9936,7.9988,7.9883,7.9936,620100.0
2009-05-19 11:40:00,15.14,15.14,15.11,15.14,528500.0,7.9936,7.9936,7.9777,7.9936,528500.0
2009-05-19 11:50:00,15.14,15.14,15.11,15.12,401100.0,7.9936,7.9936,7.9777,7.983,401100.0
2009-05-19 12:00:00,15.12,15.15,15.11,15.14,786900.0,7.983,7.9988,7.9777,7.9936,786900.0
2009-05-19 12:10:00,15.13,15.16,15.12,15.13,376000.0,7.9883,8.0041,7.983,7.9883,376000.0
2009-05-19 12:20:00,15.12,15.13,15.11,15.13,605700.0,7.983,7.9883,7.9777,7.9883,605700.0
2009-05-19 12:30:00,15.13,15.14,15.11,15.13,687100.0,7.9883,7.9936,7.9777,7.9883,687100.0
2009-05-19 12:40:00,15.13,15.14,15.11,15.11,379300.0,7.9883,7.9936,7.9777,7.9777,379300.0
2009-05-19 12:50:00,15.11,15.13,15.1,15.12,483600.0,7.9777,7.9883,7.9724,7.983,483600.0
2009-05-19 13:00:00,15.11,15.13,15.1,15.11,503200.0,7.9777,7.9883,7.9724,7.9777,503200.0
2009-05-19 13:10:00,15.12,15.13,15.11,15.12,307700.0,7.983,7.9883,7.9777,7.983,307700.0
2009-05-19 13:20:00,15.12,15.14,15.11,15.13,349200.0,7.983,7.9936,7.9777,7.9883,349200.0
2009-05-19 13:30:00,15.12,15.14,15.12,15.14,369100.0,7.983,7.9936,7.983,7.9936,369100.0
2009-05-19 13:40:00,15.14,15.14,15.12,15.12,337100.0,7.9936,7.9936,7.983,7.983,337100.0
2009-05-19 13:50:00,15.12,15.13,15.1,15.11,441000.0,7.983,7.9883,7.9724,7.9777,441000.0
2009-05-19 14:00:00,15.11,15.12,15.1,15.11,338600.0,7.9777,7.983,7.9724,7.9777,338600.0
2009-05-19 14:10:00,15.12,15.13,15.1,15.13,391300.0,7.983,7.9883,7.9724,7.9883,391300.0
2009-05-19 14:20:00,15.12,15.15,15.12,15.13,444000.0,7.983,7.9988,7.983,7.9883,444000.0
2009-05-19 14:30:00,15.13,15.15,15.12,15.14,863100.0,7.9883,7.9988,7.983,7.9936,863100.0
2009-05-19 14:40:00,15.13,15.16,15.12,15.15,706400.0,7.9883,8.0041,7.983,7.9988,706400.0
2009-05-19 14:50:00,15.15,15.15,15.13,15.15,328500.0,7.9988,7.9988,7.9883,7.9988,328500.0
2009-05-19 15:00:00,15.15,15.15,15.11,15.11,771400.0,7.9988,7.9988,7.9777,7.9777,771400.0
2009-05-19 15:10:00,15.11,15.12,15.1,15.11,651800.0,7.9777,7.983,7.9724,7.9777,651800.0
2009-05-19 15:20:00,15.12,15.14,15.11,15.14,655900.0,7.983,7.9936,7.9777,7.9936,655900.0
2009-05-19 15:30:00,15.14,15.14,15.11,15.14,1090900.0,7.9936,7.9936,7.9777,7.9936,1090900.0
2009-05-19 15:40:00,15.13,15.14,15.1,15.12,1391200.0,7.9883,7.9936,7.9724,7.983,1391200.0
2009-05-19 15:50:00,15.11,15.14,15.07,15.09,2755400.0,7.9777,7.9936,7.9566,7.9672,2755400.0
2009-05-20 09:30:00,15.15,15.15,15.06,15.11,2040800.0,7.9988,7.9988,7.9513,7.9777,2040800.0
2009-05-20 09:40:00,15.1,15.1,15.02,15.07,906300.0,7.9724,7.9724,7.9302,7.9566,906300.0
2009-05-20 09:50:00,15.06,15.11,15.05,15.07,852900.0,7.9513,7.9777,7.946,7.9566,852900.0
2009-05-20 10:00:00,15.07,15.16,15.07,15.12,1680500.0,7.9566,8.0041,7.9566,7.983,1680500.0
2009-05-20 10:10:00,15.12,15.13,15.07,15.1,795000.0,7.983,7.9883,7.9566,7.9724,795000.0
2009-05-20 10:20:00,15.1,15.12,15.08,15.09,1370500.0,7.9724,7.983,7.9619,7.9672,1370500.0
2009-05-20 10:30:00,15.09,15.1,15.07,15.08,1636400.0,7.9672,7.9724,7.9566,7.9619,1636400.0
2009-05-20 10:40:00,15.08,15.09,15.06,15.09,1246800.0,7.9619,7.9672,7.9513,7.9672,1246800.0
2009-05-20 10:50:00,15.09,15.16,15.08,15.15,864000.0,7.9672,8.0041,7.9619,7.9988,864000.0
2009-05-20 11:00:00,15.16,15.23,15.15,15.21,1060100.0,8.0041,8.0411,7.9988,8.0305,1060100.0
2009-05-20 11:10:00,15.21,15.21,15.18,15.2,805000.0,8.0305,8.0305,8.0147,8.0252,805000.0
2009-05-20 11:20:00,15.2,15.2,15.18,15.19,451600.0,8.0252,8.0252,8.0147,8.02,451600.0
2009-05-20 11:30:00,15.19,15.2,15.18,15.19,459600.0,8.02,8.0252,8.0147,8.02,459600.0
2009-05-20 11:40:00,15.19,15.2,15.18,15.18,309800.0,8.02,8.0252,8.0147,8.0147,309800.0
2009-05-20 11:50:00,15.19,15.19,15.12,15.13,847000.0,8.02,8.02,7.983,7.9883,847000.0
2009-05-20 12:00:00,15.14,15.17,15.13,15.13,788600.0,7.9936,8.0094,7.9883,7.9883,788600.0
2009-05-20 12:10:00,15.13,15.16,15.11,15.14,905300.0,7.9883,8.0041,7.9777,7.9936,905300.0
2009-05-20 12:20:00,15.14,15.17,15.14,15.17,518000.0,7.9936,8.0094,7.9936,8.0094,518000.0
2009-05-20 12:30:00,15.16,15.19,15.15,15.19,380700.0,8.0041,8.02,7.9988,8.02,380700.0
2009-05-20 12:40:00,15.19,15.21,15.18,15.19,518900.0,8.02,8.0305,8.0147,8.02,518900.0
2009-05-20 12:50:00,15.2,15.23,15.19,15.23,320000.0,8.0252,8.0411,8.02,8.0411,320000.0
2009-05-20 13:00:00,15.23,15.26,15.22,15.24,1008800.0,8.0411,8.0569,8.0358,8.0464,1008800.0
2009-05-20 13:10:00,15.23,15.31,15.23,15.25,696800.0,8.0411,8.0833,8.0411,8.0516,696800.0
2009-05-20 13:20:00,15.26,15.29,15.25,15.27,522500.0,8.0569,8.0728,8.0516,8.0622,522500.0
2009-05-20 13:30:00,15.26,15.27,15.21,15.21,384100.0,8.0569,8.0622,8.0305,8.0305,384100.0
2009-05-20 13:40:00,15.21,15.22,15.2,15.2,155700.0,8.0305,8.0358,8.0252,8.0252,155700.0
2009-05-20 13:50:00,15.21,15.21,15.2,15.2,204900.0,8.0305,8.0305,8.0252,8.0252,204900.0
2009-05-20 14:00:00,15.2,15.24,15.16,15.21,1211500.0,8.0252,8.0464,8.0041,8.0305,1211500.0
2009-05-20 14:10:00,15.22,15.26,15.18,15.26,644200.0,8.0358,8.0569,8.0147,8.0569,644200.0
2009-05-20 14:20:00,15.26,15.26,15.15,15.24,624200.0,8.0569,8.0569,7.9988,8.0464,624200.0
2009-05-20 14:30:00,15.24,15.25,15.21,15.23,618400.0,8.0464,8.0516,8.0305,8.0411,618400.0
2009-05-20 14:40:00,15.23,15.31,15.23,15.3,1042700.0,8.0411,8.0833,8.0411,8.078,1042700.0
2009-05-20 14:50:00,15.3,15.33,15.27,15.29,636700.0,8.078,8.0939,8.0622,8.0728,636700.0
2009-05-20 15:00:00,15.29,15.3,15.22,15.25,1446300.0,8.0728,8.078,8.0358,8.0516,1446300.0
2009-05-20 15:10:00,15.25,15.26,15.19,15.2,690500.0,8.0516,8.0569,8.02,8.0252,690500.0
2009-05-20 15:20:00,15.19,15.2,15.15,15.18,716000.0,8.02,8.0252,7.9988,8.0147,716000.0
2009-05-20 15:30:00,15.17,15.18,15.14,15.15,1034500.0,8.0094,8.0147,7.9936,7.9988,1034500.0
2009-05-20 15:40:00,15.16,15.16,15.09,15.11,1296300.0,8.0041,8.0041,7.9672,7.9777,1296300.0
2009-05-20 15:50:00,15.1,15.13,15.07,15.09,2584800.0,7.9724,7.9883,7.9566,7.9672,2584800.0
2009-05-21 09:30:00,15.03,15.18,15.01,15.15,2122100.0,7.9355,8.0147,7.9249,7.9988,2122100.0
2009-05-21 09:40:00,15.15,15.19,15.11,15.16,1441200.0,7.9988,8.02,7.9777,8.0041,1441200.0
2009-05-21 09:50:00,15.16,15.19,15.13,15.14,1348100.0,8.0041,8.02,7.9883,7.9936,1348100.0
2009-05-21 10:00:00,15.13,15.19,15.13,15.16,1334600.0,7.9883,8.02,7.9883,8.0041,1334600.0
2009-05-21 10:10:00,15.16,15.17,15.13,15.16,952100.0,8.0041,8.0094,7.9883,8.0041,952100.0
2009-05-21 10:20:00,15.16,15.17,15.08,15.09,1053400.0,8.0041,8.0094,7.9619,7.9672,1053400.0
2009-05-21 10:30:00,15.09,15.13,15.08,15.13,457700.0,7.9672,7.9883,7.9619,7.9883,457700.0
2009-05-21 10:40:00,15.13,15.15,15.11,15.11,383800.0,7.9883,7.9988,7.9777,7.9777,383800.0
2009-05-21 10:50:00,15.11,15.12,15.03,15.03,883700.0,7.9777,7.983,7.9355,7.9355,883700.0
2009-05-21 11:00:00,15.03,15.08,15.02,15.06,900200.0,7.9355,7.9619,7.9302,7.9513,900200.0
2009-05-21 11:10:00,15.05,15.08,15.05,15.06,535300.0,7.946,7.9619,7.946,7.9513,535300.0
2009-05-21 11:20:00,15.05,15.06,15.02,15.03,659200.0,7.946,7.9513,7.9302,7.9355,659200.0
2009-05-21 11:30:00,15.02,15.04,15.02,15.04,551200.0,7.9302,7.9408,7.9302,7.9408,551200.0
2009-05-21 11:40:00,15.04,15.06,15.02,15.02,691600.0,7.9408,7.9513,7.9302,7.9302,691600.0
2009-05-21 11:50:00,15.03,15.08,15.02,15.07,699800.0,7.9355,7.9619,7.9302,7.9566,699800.0
2009-05-21 12:00:00,15.08,15.08,15.01,15.01,590200.0,7.9619,7.9619,7.9249,7.9249,590200.0
2009-05-21 12:10:00,15.02,15.02,14.98,15.0,815500.0,7.9302,7.9302,7.9091,7.9196,815500.0
2009-05-21 12:20:00,15.0,15.01,14.95,14.97,683100.0,7.9196,7.9249,7.8932,7.9038,683100.0
2009-05-21 12:30:00,14.97,14.97,14.9,14.91,890200.0,7.9038,7.9038,7.8668,7.8721,890200.0
2009-05-21 12:40:00,14.91,14.92,14.89,14.9,395200.0,7.8721,7.8774,7.8616,7.8668,395200.0
2009-05-21 12:50:00,14.9,14.91,14.82,14.83,1210000.0,7.8668,7.8721,7.8246,7.8299,1210000.0
2009-05-21 13:00:00,14.83,14.86,14.82,14.82,1170700.0,7.8299,7.8457,7.8246,7.8246,1170700.0
2009-05-21 13:10:00,14.83,14.85,14.79,14.81,789700.0,7.8299,7.8404,7.8088,7.8193,789700.0
2009-05-21 13:20:00,14.8,14.83,14.78,14.82,1133900.0,7.814,7.8299,7.8035,7.8246,1133900.0
2009-05-21 13:30:00,14.83,14.84,14.79,14.79,886200.0,7.8299,7.8352,7.8088,7.8088,886200.0
2009-05-21 13:40:00,14.79,14.83,14.79,14.81,532300.0,7.8088,7.8299,7.8088,7.8193,532300.0
2009-05-21 13:50:00,14.81,14.81,14.75,14.77,694400.0,7.8193,7.8193,7.7876,7.7982,694400.0
2009-05-21 14:00:00,14.77,14.8,14.7,14.72,2431300.0,7.7982,7.814,7.7612,7.7718,2431300.0
2009-05-21 14:10:00,14.73,14.78,14.68,14.7,1818600.0,7.7771,7.8035,7.7507,7.7612,1818600.0
2009-05-21 14:20:00,14.7,14.74,14.69,14.71,1934100.0,7.7612,7.7824,7.756,7.7665,1934100.0
2009-05-21 14:30:00,14.72,14.73,14.7,14.7,913300.0,7.7718,7.7771,7.7612,7.7612,913300.0
2009-05-21 14:40:00,14.7,14.72,14.68,14.68,973200.0,7.7612,7.7718,7.7507,7.7507,973200.0
2009-05-21 14:50:00,14.69,14.72,14.68,14.7,965800.0,7.756,7.7718,7.7507,7.7612,965800.0
2009-05-21 15:00:00,14.7,14.74,14.69,14.73,1437400.0,7.7612,7.7824,7.756,7.7771,1437400.0
2009-05-21 15:10:00,14.72,14.78,14.71,14.76,1383500.0,7.7718,7.8035,7.7665,7.7929,1383500.0
2009-05-21 15:20:00,14.76,14.77,14.72,14.75,1336500.0,7.7929,7.7982,7.7718,7.7876,1336500.0
2009-05-21 15:30:00,14.75,14.8,14.75,14.75,1906600.0,7.7876,7.814,7.7876,7.7876,1906600.0
2009-05-21 15:40:00,14.75,14.82,14.72,14.8,2659600.0,7.7876,7.8246,7.7718,7.814,2659600.0
2009-05-21 15:50:00,14.8,14.86,14.78,14.84,3607700.0,7.814,7.8457,7.8035,7.8352,3607700.0
2009-05-22 09:30:00,14.85,14.97,14.78,14.79,1412400.0,7.8404,7.9038,7.8035,7.8088,1412400.0
2009-05-22 09:40:00,14.8,14.8,14.67,14.73,1022700.0,7.814,7.814,7.7454,7.7771,1022700.0
2009-05-22 09:50:00,14.73,14.78,14.71,14.76,907800.0,7.7771,7.8035,7.7665,7.7929,907800.0
2009-05-22 10:00:00,14.75,14.8,14.72,14.76,914200.0,7.7876,7.814,7.7718,7.7929,914200.0
2009-05-22 10:10:00,14.77,14.87,14.76,14.85,1697200.0,7.7982,7.851,7.7929,7.8404,1697200.0
2009-05-22 10:20:00,14.84,14.87,14.82,14.85,1289100.0,7.8352,7.851,7.8246,7.8404,1289100.0
2009-05-22 10:30:00,14.85,14.92,14.85,14.9,808900.0,7.8404,7.8774,7.8404,7.8668,808900.0
2009-05-22 10:40:00,14.9,14.95,14.89,14.94,706500.0,7.8668,7.8932,7.8616,7.888,706500.0
2009-05-22 10:50:00,14.94,14.97,14.84,14.87,1268500.0,7.888,7.9038,7.8352,7.851,1268500.0
2009-05-22 11:00:00,14.87,14.9,14.83,14.9,716800.0,7.851,7.8668,7.8299,7.8668,716800.0
2009-05-22 11:10:00,14.9,14.92,14.89,14.89,708200.0,7.8668,7.8774,7.8616,7.8616,708200.0
2009-05-22 11:20:00,14.89,14.93,14.88,14.93,758300.0,7.8616,7.8827,7.8563,7.8827,758300.0
2009-05-22 11:30:00,14.93,14.97,14.92,14.96,1179300.0,7.8827,7.9038,7.8774,7.8985,1179300.0
2009-05-22 11:40:00,14.96,15.0,14.96,14.99,902500.0,7.8985,7.9196,7.8985,7.9144,902500.0
2009-05-22 11:50:00,14.98,14.99,14.95,14.98,875200.0,7.9091,7.9144,7.8932,7.9091,875200.0
2009-05-22 12:00:00,14.97,15.05,14.97,15.05,563300.0,7.9038,7.946,7.9038,7.946,563300.0
2009-05-22 12:10:00,15.04,15.07,15.01,15.02,788600.0,7.9408,7.9566,7.9249,7.9302,788600.0
2009-05-22 12:20:00,15.01,15.03,14.95,14.95,563100.0,7.9249,7.9355,7.8932,7.8932,563100.0
2009-05-22 12:30:00,14.95,14.98,14.93,14.96,980100.0,7.8932,7.9091,7.8827,7.8985,980100.0
2009-05-22 12:40:00,14.95,14.99,14.94,14.97,609000.0,7.8932,7.9144,7.888,7.9038,609000.0
2009-05-22 12:50:00,14.97,15.02,14.96,15.02,443500.0,7.9038,7.9302,7.8985,7.9302,443500.0
2009-05-22 13:00:00,15.02,15.04,15.01,15.02,406200.0,7.9302,7.9408,7.9249,7.9302,406200.0
2009-05-22 13:10:00,15.01,15.04,15.01,15.04,253400.0,7.9249,7.9408,7.9249,7.9408,253400.0
2009-05-22 13:20:00,15.03,15.04,15.02,15.02,182600.0,7.9355,7.9408,7.9302,7.9302,182600.0
2009-05-22 13:30:00,15.02,15.03,14.99,15.01,423900.0,7.9302,7.9355,7.9144,7.9249,423900.0
2009-05-22 13:40:00,15.01,15.02,14.98,15.02,221300.0,7.9249,7.9302,7.9091,7.9302,221300.0
2009-05-22 13:50:00,15.02,15.03,15.01,15.02,149400.0,7.9302,7.9355,7.9249,7.9302,149400.0
2009-05-22 14:00:00,15.03,15.07,15.01,15.03,490800.0,7.9355,7.9566,7.9249,7.9355,490800.0
2009-05-22 14:10:00,15.04,15.04,15.01,15.02,227300.0,7.9408,7.9408,7.9249,7.9302,227300.0
2009-05-22 14:20:00,15.03,15.03,15.0,15.0,306500.0,7.9355,7.9355,7.9196,7.9196,306500.0
2009-05-22 14:30:00,15.0,15.04,15.0,15.04,275900.0,7.9196,7.9408,7.9196,7.9408,275900.0
2009-05-22 14:40:00,15.03,15.09,15.03,15.05,784100.0,7.9355,7.9672,7.9355,7.946,784100.0
2009-05-22 14:50:00,15.06,15.09,15.03,15.08,479500.0,7.9513,7.9672,7.9355,7.9619,479500.0
2009-05-22 15:00:00,15.08,15.08,15.04,15.06,687200.0,7.9619,7.9619,7.9408,7.9513,687200.0
2009-05-22 15:10:00,15.06,15.09,15.04,15.05,869900.0,7.9513,7.9672,7.9408,7.946,869900.0
2009-05-22 15:20:00,15.04,15.06,15.02,15.03,755300.0,7.9408,7.9513,7.9302,7.9355,755300.0
2009-05-22 15:30:00,15.03,15.05,15.0,15.03,1068600.0,7.9355,7.946,7.9196,7.9355,1068600.0
2009-05-22 15:40:00,15.03,15.03,14.98,15.0,1848100.0,7.9355,7.9355,7.9091,7.9196,1848100.0
2009-05-22 15:50:00,15.01,15.01,14.92,14.95,2764300.0,7.9249,7.9249,7.8774,7.8932,2764300.0
2009-05-26 09:30:00,14.9,14.9,14.74,14.76,2669600.0,7.8668,7.8668,7.7824,7.7929,2669600.0
2009-05-26 09:40:00,14.76,14.86,14.73,14.79,1168100.0,7.7929,7.8457,7.7771,7.8088,1168100.0
2009-05-26 09:50:00,14.78,14.83,14.74,14.77,1783500.0,7.8035,7.8299,7.7824,7.7982,1783500.0
2009-05-26 10:00:00,14.77,15.0,14.77,15.0,2761100.0,7.7982,7.9196,7.7982,7.9196,2761100.0
2009-05-26 10:10:00,15.0,15.13,14.99,15.07,1734800.0,7.9196,7.9883,7.9144,7.9566,1734800.0
2009-05-26 10:20:00,15.07,15.11,15.02,15.1,1343100.0,7.9566,7.9777,7.9302,7.9724,1343100.0
2009-05-26 10:30:00,15.09,15.18,15.09,15.1,1401800.0,7.9672,8.0147,7.9672,7.9724,1401800.0
2009-05-26 10:40:00,15.1,15.13,15.04,15.04,692600.0,7.9724,7.9883,7.9408,7.9408,692600.0
2009-05-26 10:50:00,15.04,15.06,15.02,15.04,730500.0,7.9408,7.9513,7.9302,7.9408,730500.0
2009-05-26 11:00:00,15.05,15.05,14.94,14.95,1140300.0,7.946,7.946,7.888,7.8932,1140300.0
2009-05-26 11:10:00,14.94,14.97,14.92,14.95,1178800.0,7.888,7.9038,7.8774,7.8932,1178800.0
2009-05-26 11:20:00,14.95,14.98,14.94,14.96,588500.0,7.8932,7.9091,7.888,7.8985,588500.0
2009-05-26 11:30:00,14.95,14.99,14.94,14.98,470600.0,7.8932,7.9144,7.888,7.9091,470600.0
2009-05-26 11:40:00,14.99,15.04,14.98,15.02,740900.0,7.9144,7.9408,7.9091,7.9302,740900.0
2009-05-26 11:50:00,15.01,15.03,14.99,15.0,689500.0,7.9249,7.9355,7.9144,7.9196,689500.0
2009-05-26 12:00:00,15.0,15.01,14.97,14.98,437800.0,7.9196,7.9249,7.9038,7.9091,437800.0
2009-05-26 12:10:00,14.97,14.98,14.95,14.97,385000.0,7.9038,7.9091,7.8932,7.9038,385000.0
2009-05-26 12:20:00,14.97,15.0,14.96,15.0,544600.0,7.9038,7.9196,7.8985,7.9196,544600.0
2009-05-26 12:30:00,14.99,15.0,14.98,14.99,452200.0,7.9144,7.9196,7.9091,7.9144,452200.0
2009-05-26 12:40:00,14.99,14.99,14.83,14.99,452800.0,7.9144,7.9144,7.8299,7.9144,452800.0
2009-05-26 12:50:00,14.99,15.0,14.98,14.99,442100.0,7.9144,7.9196,7.9091,7.9144,442100.0
2009-05-26 13:00:00,14.99,15.0,14.98,14.99,297900.0,7.9144,7.9196,7.9091,7.9144,297900.0
2009-05-26 13:10:00,14.99,15.0,14.98,15.0,477400.0,7.9144,7.9196,7.9091,7.9196,477400.0
2009-05-26 13:20:00,15.0,15.0,14.99,15.0,243100.0,7.9196,7.9196,7.9144,7.9196,243100.0
2009-05-26 13:30:00,15.0,15.0,14.99,14.99,272200.0,7.9196,7.9196,7.9144,7.9144,272200.0
2009-05-26 13:40:00,15.0,15.0,14.99,15.0,394700.0,7.9196,7.9196,7.9144,7.9196,394700.0
2009-05-26 13:50:00,15.0,15.0,14.97,14.98,500700.0,7.9196,7.9196,7.9038,7.9091,500700.0
2009-05-26 14:00:00,14.98,15.02,14.97,15.02,1432800.0,7.9091,7.9302,7.9038,7.9302,1432800.0
2009-05-26 14:10:00,15.02,15.03,14.98,15.01,1808600.0,7.9302,7.9355,7.9091,7.9249,1808600.0
2009-05-26 14:20:00,15.02,15.02,14.99,15.0,1443500.0,7.9302,7.9302,7.9144,7.9196,1443500.0
2009-05-26 14:30:00,15.0,15.01,14.98,14.98,1871400.0,7.9196,7.9249,7.9091,7.9091,1871400.0
2009-05-26 14:40:00,14.99,15.01,14.98,14.98,1595100.0,7.9144,7.9249,7.9091,7.9091,1595100.0
2009-05-26 14:50:00,14.99,14.99,14.77,14.98,868900.0,7.9144,7.9144,7.7982,7.9091,868900.0
2009-05-26 15:00:00,14.99,15.02,14.98,15.02,1312800.0,7.9144,7.9302,7.9091,7.9302,1312800.0
2009-05-26 15:10:00,15.02,15.04,14.98,15.0,1620200.0,7.9302,7.9408,7.9091,7.9196,1620200.0
2009-05-26 15:20:00,14.99,15.0,14.99,14.99,783500.0,7.9144,7.9196,7.9144,7.9144,783500.0
2009-05-26 15:30:00,15.0,15.04,14.95,15.02,2454100.0,7.9196,7.9408,7.8932,7.9302,2454100.0
2009-05-26 15:40:00,15.02,15.04,14.95,14.99,3228000.0,7.9302,7.9408,7.8932,7.9144,3228000.0
2009-05-26 15:50:00,14.99,15.06,14.99,15.03,3494000.0,7.9144,7.9513,7.9144,7.9355,3494000.0
2009-05-27 09:30:00,15.0,15.05,14.93,14.96,1218500.0,7.9196,7.946,7.8827,7.8985,1218500.0
2009-05-27 09:40:00,14.96,14.97,14.87,14.9,1010000.0,7.8985,7.9038,7.851,7.8668,1010000.0
2009-05-27 09:50:00,14.91,14.91,14.86,14.91,736300.0,7.8721,7.8721,7.8457,7.8721,736300.0
2009-05-27 10:00:00,14.91,14.96,14.83,14.85,996800.0,7.8721,7.8985,7.8299,7.8404,996800.0
2009-05-27 10:10:00,14.84,14.88,14.84,14.88,608800.0,7.8352,7.8563,7.8352,7.8563,608800.0
2009-05-27 10:20:00,14.88,14.94,14.86,14.93,643000.0,7.8563,7.888,7.8457,7.8827,643000.0
2009-05-27 10:30:00,14.93,14.95,14.87,14.94,891600.0,7.8827,7.8932,7.851,7.888,891600.0
2009-05-27 10:40:00,14.95,14.96,14.91,14.95,956400.0,7.8932,7.8985,7.8721,7.8932,956400.0
2009-05-27 10:50:00,14.95,14.96,14.91,14.93,590200.0,7.8932,7.8985,7.8721,7.8827,590200.0
2009-05-27 11:00:00,14.92,14.93,14.85,14.87,401800.0,7.8774,7.8827,7.8404,7.851,401800.0
2009-05-27 11:10:00,14.86,14.91,14.82,14.82,923000.0,7.8457,7.8721,7.8246,7.8246,923000.0
2009-05-27 11:20:00,14.82,14.83,14.76,14.77,1369100.0,7.8246,7.8299,7.7929,7.7982,1369100.0
2009-05-27 11:30:00,14.77,14.83,14.77,14.83,767800.0,7.7982,7.8299,7.7982,7.8299,767800.0
2009-05-27 11:40:00,14.82,14.83,14.77,14.83,530600.0,7.8246,7.8299,7.7982,7.8299,530600.0
2009-05-27 11:50:00,14.83,14.84,14.79,14.8,353700.0,7.8299,7.8352,7.8088,7.814,353700.0
2009-05-27 12:00:00,14.81,14.86,14.8,14.85,597000.0,7.8193,7.8457,7.814,7.8404,597000.0
2009-05-27 12:10:00,14.85,14.89,14.84,14.86,516500.0,7.8404,7.8616,7.8352,7.8457,516500.0
2009-05-27 12:20:00,14.86,14.87,14.84,14.86,507900.0,7.8457,7.851,7.8352,7.8457,507900.0
2009-05-27 12:30:00,14.86,14.89,14.84,14.84,1154400.0,7.8457,7.8616,7.8352,7.8352,1154400.0
2009-05-27 12:40:00,14.85,14.86,14.83,14.84,212800.0,7.8404,7.8457,7.8299,7.8352,212800.0
2009-05-27 12:50:00,14.83,14.86,14.81,14.85,328500.0,7.8299,7.8457,7.8193,7.8404,328500.0
2009-05-27 13:00:00,14.85,14.88,14.85,14.88,185700.0,7.8404,7.8563,7.8404,7.8563,185700.0
2009-05-27 13:10:00,14.88,14.88,14.83,14.84,540200.0,7.8563,7.8563,7.8299,7.8352,540200.0
2009-05-27 13:20:00,14.83,14.87,14.82,14.83,742600.0,7.8299,7.851,7.8246,7.8299,742600.0
2009-05-27 13:30:00,14.83,14.83,14.77,14.77,575900.0,7.8299,7.8299,7.7982,7.7982,575900.0
2009-05-27 13:40:00,14.77,14.78,14.73,14.73,701000.0,7.7982,7.8035,7.7771,7.7771,701000.0
2009-05-27 13:50:00,14.73,14.78,14.69,14.71,1211900.0,7.7771,7.8035,7.756,7.7665,1211900.0
2009-05-27 14:00:00,14.72,14.73,14.69,14.7,923400.0,7.7718,7.7771,7.756,7.7612,923400.0
2009-05-27 14:10:00,14.7,14.73,14.69,14.71,1080400.0,7.7612,7.7771,7.756,7.7665,1080400.0
2009-05-27 14:20:00,14.7,14.72,14.65,14.72,782900.0,7.7612,7.7718,7.7348,7.7718,782900.0
2009-05-27 14:30:00,14.72,14.72,14.68,14.7,876000.0,7.7718,7.7718,7.7507,7.7612,876000.0
2009-05-27 14:40:00,14.71,14.73,14.69,14.71,699800.0,7.7665,7.7771,7.756,7.7665,699800.0
2009-05-27 14:50:00,14.71,14.75,14.7,14.74,1026900.0,7.7665,7.7876,7.7612,7.7824,1026900.0
2009-05-27 15:00:00,14.74,14.79,14.72,14.77,968300.0,7.7824,7.8088,7.7718,7.7982,968300.0
2009-05-27 15:10:00,14.76,14.77,14.72,14.72,471500.0,7.7929,7.7982,7.7718,7.7718,471500.0
2009-05-27 15:20:00,14.73,14.73,14.62,14.63,1077900.0,7.7771,7.7771,7.719,7.7243,1077900.0
2009-05-27 15:30:00,14.63,14.66,14.59,14.61,1399000.0,7.7243,7.7401,7.7032,7.7137,1399000.0
2009-05-27 15:40:00,14.62,14.7,14.61,14.69,1569900.0,7.719,7.7612,7.7137,7.756,1569900.0
2009-05-27 15:50:00,14.7,14.7,14.62,14.65,2721400.0,7.7612,7.7612,7.719,7.7348,2721400.0
2009-05-28 09:30:00,14.77,14.82,14.67,14.7,1300700.0,7.7982,7.8246,7.7454,7.7612,1300700.0
2009-05-28 09:40:00,14.71,14.85,14.7,14.79,1505400.0,7.7665,7.8404,7.7612,7.8088,1505400.0
2009-05-28 09:50:00,14.8,14.86,14.79,14.86,746800.0,7.814,7.8457,7.8088,7.8457,746800.0
2009-05-28 10:00:00,14.85,14.86,14.67,14.71,1396700.0,7.8404,7.8457,7.7454,7.7665,1396700.0
2009-05-28 10:10:00,14.71,14.71,14.61,14.65,885900.0,7.7665,7.7665,7.7137,7.7348,885900.0
2009-05-28 10:20:00,14.64,14.65,14.59,14.59,648900.0,7.7296,7.7348,7.7032,7.7032,648900.0
2009-05-28 10:30:00,14.59,14.61,14.57,14.6,907100.0,7.7032,7.7137,7.6926,7.7084,907100.0
2009-05-28 10:40:00,14.6,14.69,14.59,14.68,663800.0,7.7084,7.756,7.7032,7.7507,663800.0
2009-05-28 10:50:00,14.67,14.68,14.62,14.68,658700.0,7.7454,7.7507,7.719,7.7507,658700.0
2009-05-28 11:00:00,14.68,14.72,14.65,14.72,612500.0,7.7507,7.7718,7.7348,7.7718,612500.0
2009-05-28 11:10:00,14.72,14.74,14.71,14.74,429900.0,7.7718,7.7824,7.7665,7.7824,429900.0
2009-05-28 11:20:00,14.74,14.77,14.72,14.77,449600.0,7.7824,7.7982,7.7718,7.7982,449600.0
2009-05-28 11:30:00,14.77,14.77,14.72,14.72,545500.0,7.7982,7.7982,7.7718,7.7718,545500.0
2009-05-28 11:40:00,14.73,14.76,14.7,14.74,685300.0,7.7771,7.7929,7.7612,7.7824,685300.0
2009-05-28 11:50:00,14.73,14.74,14.7,14.72,851900.0,7.7771,7.7824,7.7612,7.7718,851900.0
2009-05-28 12:00:00,14.72,14.77,14.71,14.76,1633100.0,7.7718,7.7982,7.7665,7.7929,1633100.0
2009-05-28 12:10:00,14.75,14.77,14.71,14.74,1223600.0,7.7876,7.7982,7.7665,7.7824,1223600.0
2009-05-28 12:20:00,14.74,14.77,14.69,14.7,983000.0,7.7824,7.7982,7.756,7.7612,983000.0
2009-05-28 12:30:00,14.7,14.71,14.66,14.67,589800.0,7.7612,7.7665,7.7401,7.7454,589800.0
2009-05-28 12:40:00,14.66,14.69,14.62,14.64,603300.0,7.7401,7.756,7.719,7.7296,603300.0
2009-05-28 12:50:00,14.65,14.65,14.62,14.65,375100.0,7.7348,7.7348,7.719,7.7348,375100.0
2009-05-28 13:00:00,14.64,14.73,14.62,14.7,1224000.0,7.7296,7.7771,7.719,7.7612,1224000.0
2009-05-28 13:10:00,14.7,14.81,14.69,14.79,1512400.0,7.7612,7.8193,7.756,7.8088,1512400.0
2009-05-28 13:20:00,14.8,14.81,14.78,14.8,798500.0,7.814,7.8193,7.8035,7.814,798500.0
2009-05-28 13:30:00,14.8,14.85,14.77,14.84,628700.0,7.814,7.8404,7.7982,7.8352,628700.0
2009-05-28 13:40:00,14.83,14.85,14.82,14.82,769700.0,7.8299,7.8404,7.8246,7.8246,769700.0
2009-05-28 13:50:00,14.83,14.84,14.8,14.82,647300.0,7.8299,7.8352,7.814,7.8246,647300.0
2009-05-28 14:00:00,14.82,14.85,14.82,14.83,574700.0,7.8246,7.8404,7.8246,7.8299,574700.0
2009-05-28 14:10:00,14.83,14.85,14.82,14.84,546800.0,7.8299,7.8404,7.8246,7.8352,546800.0
2009-05-28 14:20:00,14.84,14.86,14.83,14.84,1148000.0,7.8352,7.8457,7.8299,7.8352,1148000.0
2009-05-28 14:30:00,14.84,14.85,14.8,14.81,1490800.0,7.8352,7.8404,7.814,7.8193,1490800.0
2009-05-28 14:40:00,14.81,14.84,14.78,14.84,1541700.0,7.8193,7.8352,7.8035,7.8352,1541700.0
2009-05-28 14:50:00,14.84,14.86,14.81,14.86,993100.0,7.8352,7.8457,7.8193,7.8457,993100.0
2009-05-28 15:00:00,14.85,14.86,14.76,14.77,1502700.0,7.8404,7.8457,7.7929,7.7982,1502700.0
2009-05-28 15:10:00,14.77,14.77,14.72,14.75,1306100.0,7.7982,7.7982,7.7718,7.7876,1306100.0
2009-05-28 15:20:00,14.75,14.75,14.72,14.75,596100.0,7.7876,7.7876,7.7718,7.7876,596100.0
2009-05-28 15:30:00,14.75,14.75,14.72,14.74,1017200.0,7.7876,7.7876,7.7718,7.7824,1017200.0
2009-05-28 15:40:00,14.74,14.75,14.7,14.73,1848000.0,7.7824,7.7876,7.7612,7.7771,1848000.0
2009-05-28 15:50:00,14.72,14.75,14.66,14.7,3632300.0,7.7718,7.7876,7.7401,7.7612,3632300.0
2009-05-29 09:30:00,14.8,14.84,14.75,14.8,1733200.0,7.814,7.8352,7.7876,7.814,1733200.0
2009-05-29 09:40:00,14.79,14.82,14.65,14.66,2003300.0,7.8088,7.8246,7.7348,7.7401,2003300.0
2009-05-29 09:50:00,14.67,14.73,14.66,14.73,515900.0,7.7454,7.7771,7.7401,7.7771,515900.0
2009-05-29 10:00:00,14.73,14.77,14.69,14.72,688100.0,7.7771,7.7982,7.756,7.7718,688100.0
2009-05-29 10:10:00,14.72,14.79,14.7,14.78,1715700.0,7.7718,7.8088,7.7612,7.8035,1715700.0
2009-05-29 10:20:00,14.78,14.82,14.77,14.8,1087900.0,7.8035,7.8246,7.7982,7.814,1087900.0
2009-05-29 10:30:00,14.8,14.81,14.72,14.75,1172600.0,7.814,7.8193,7.7718,7.7876,1172600.0
2009-05-29 10:40:00,14.75,14.76,14.7,14.71,658500.0,7.7876,7.7929,7.7612,7.7665,658500.0
2009-05-29 10:50:00,14.71,14.8,14.7,14.78,1402400.0,7.7665,7.814,7.7612,7.8035,1402400.0
2009-05-29 11:00:00,14.79,14.81,14.75,14.78,1953900.0,7.8088,7.8193,7.7876,7.8035,1953900.0
2009-05-29 11:10:00,14.78,14.85,14.76,14.84,2504700.0,7.8035,7.8404,7.7929,7.8352,2504700.0
2009-05-29 11:20:00,14.84,14.88,14.8,14.8,2529200.0,7.8352,7.8563,7.814,7.814,2529200.0
2009-05-29 11:30:00,14.8,14.84,14.78,14.81,2423800.0,7.814,7.8352,7.8035,7.8193,2423800.0
2009-05-29 11:40:00,14.82,14.84,14.8,14.83,886100.0,7.8246,7.8352,7.814,7.8299,886100.0
2009-05-29 11:50:00,14.83,14.84,14.81,14.81,675500.0,7.8299,7.8352,7.8193,7.8193,675500.0
2009-05-29 12:00:00,14.81,14.86,14.81,14.81,1219000.0,7.8193,7.8457,7.8193,7.8193,1219000.0
2009-05-29 12:10:00,14.82,14.84,14.75,14.81,1844700.0,7.8246,7.8352,7.7876,7.8193,1844700.0
2009-05-29 12:20:00,14.81,14.86,14.8,14.85,1097800.0,7.8193,7.8457,7.814,7.8404,1097800.0
2009-05-29 12:30:00,14.85,14.9,14.85,14.87,2737700.0,7.8404,7.8668,7.8404,7.851,2737700.0
2009-05-29 12:40:00,14.86,14.92,14.86,14.89,2231900.0,7.8457,7.8774,7.8457,7.8616,2231900.0
2009-05-29 12:50:00,14.89,14.94,14.88,14.92,2134300.0,7.8616,7.888,7.8563,7.8774,2134300.0
2009-05-29 13:00:00,14.92,14.97,14.91,14.96,1403900.0,7.8774,7.9038,7.8721,7.8985,1403900.0
2009-05-29 13:10:00,14.96,14.96,14.94,14.95,1010900.0,7.8985,7.8985,7.888,7.8932,1010900.0
2009-05-29 13:20:00,14.95,14.99,14.94,14.99,543300.0,7.8932,7.9144,7.888,7.9144,543300.0
2009-05-29 13:30:00,14.99,15.02,14.98,15.0,1289100.0,7.9144,7.9302,7.9091,7.9196,1289100.0
2009-05-29 13:40:00,15.01,15.02,14.99,15.0,1060700.0,7.9249,7.9302,7.9144,7.9196,1060700.0
2009-05-29 13:50:00,15.0,15.05,15.0,15.04,1313100.0,7.9196,7.946,7.9196,7.9408,1313100.0
2009-05-29 14:00:00,15.05,15.05,15.02,15.02,1532700.0,7.946,7.946,7.9302,7.9302,1532700.0
2009-05-29 14:10:00,15.02,15.08,15.01,15.08,863300.0,7.9302,7.9619,7.9249,7.9619,863300.0
2009-05-29 14:20:00,15.08,15.08,15.02,15.04,807600.0,7.9619,7.9619,7.9302,7.9408,807600.0
2009-05-29 14:30:00,15.05,15.05,15.01,15.04,1256400.0,7.946,7.946,7.9249,7.9408,1256400.0
2009-05-29 14:40:00,15.05,15.06,15.01,15.03,2425700.0,7.946,7.9513,7.9249,7.9355,2425700.0
2009-05-29 14:50:00,15.03,15.04,14.94,15.0,1197500.0,7.9355,7.9408,7.888,7.9196,1197500.0
2009-05-29 15:00:00,15.0,15.01,14.96,15.0,1119700.0,7.9196,7.9249,7.8985,7.9196,1119700.0
2009-05-29 15:10:00,15.0,15.06,15.0,15.05,1817400.0,7.9196,7.9513,7.9196,7.946,1817400.0
2009-05-29 15:20:00,15.05,15.08,15.03,15.05,1642700.0,7.946,7.9619,7.9355,7.946,1642700.0
2009-05-29 15:30:00,15.05,15.06,15.02,15.04,2239300.0,7.946,7.9513,7.9302,7.9408,2239300.0
2009-05-29 15:40:00,15.03,15.08,15.03,15.06,2639700.0,7.9355,7.9619,7.9355,7.9513,2639700.0
2009-05-29 15:50:00,15.06,15.19,15.05,15.19,4488200.0,7.9513,8.02,7.946,8.02,4488200.0
2009-06-01 09:30:00,15.36,15.45,15.13,15.14,4950300.0,8.1097,8.1572,7.9883,7.9936,4950300.0
2009-06-01 09:40:00,15.15,15.16,14.81,14.83,3685000.0,7.9988,8.0041,7.8193,7.8299,3685000.0
2009-06-01 09:50:00,14.84,14.92,14.82,14.87,3831800.0,7.8352,7.8774,7.8246,7.851,3831800.0
2009-06-01 10:00:00,14.87,14.95,14.86,14.88,2456600.0,7.851,7.8932,7.8457,7.8563,2456600.0
2009-06-01 10:10:00,14.88,14.91,14.86,14.9,1942500.0,7.8563,7.8721,7.8457,7.8668,1942500.0
2009-06-01 10:20:00,14.9,14.94,14.89,14.92,3450600.0,7.8668,7.888,7.8616,7.8774,3450600.0
2009-06-01 10:30:00,14.92,14.96,14.92,14.94,1608300.0,7.8774,7.8985,7.8774,7.888,1608300.0
2009-06-01 10:40:00,14.94,14.95,14.9,14.9,2119200.0,7.888,7.8932,7.8668,7.8668,2119200.0
2009-06-01 10:50:00,14.91,14.97,14.89,14.96,1109400.0,7.8721,7.9038,7.8616,7.8985,1109400.0
2009-06-01 11:00:00,14.97,14.97,14.89,14.89,977800.0,7.9038,7.9038,7.8616,7.8616,977800.0
2009-06-01 11:10:00,14.9,14.9,14.85,14.85,1001000.0,7.8668,7.8668,7.8404,7.8404,1001000.0
2009-06-01 11:20:00,14.85,14.97,14.84,14.84,2006100.0,7.8404,7.9038,7.8352,7.8352,2006100.0
2009-06-01 11:30:00,14.84,14.86,14.82,14.83,1997000.0,7.8352,7.8457,7.8246,7.8299,1997000.0
2009-06-01 11:40:00,14.83,14.87,14.81,14.85,1230100.0,7.8299,7.851,7.8193,7.8404,1230100.0
2009-06-01 11:50:00,14.84,14.85,14.84,14.84,450100.0,7.8352,7.8404,7.8352,7.8352,450100.0
2009-06-01 12:00:00,14.84,14.85,14.82,14.82,477000.0,7.8352,7.8404,7.8246,7.8246,477000.0
2009-06-01 12:10:00,14.83,14.83,14.81,14.82,632200.0,7.8299,7.8299,7.8193,7.8246,632200.0
2009-06-01 12:20:00,14.81,14.82,14.81,14.82,608900.0,7.8193,7.8246,7.8193,7.8246,608900.0
2009-06-01 12:30:00,14.82,14.83,14.81,14.83,417500.0,7.8246,7.8299,7.8193,7.8299,417500.0
2009-06-01 12:40:00,14.82,14.84,14.82,14.84,1213000.0,7.8246,7.8352,7.8246,7.8352,1213000.0
2009-06-01 12:50:00,14.84,14.85,14.83,14.84,716600.0,7.8352,7.8404,7.8299,7.8352,716600.0
2009-06-01 13:00:00,14.85,14.86,14.84,14.86,720700.0,7.8404,7.8457,7.8352,7.8457,720700.0
2009-06-01 13:10:00,14.85,14.86,14.85,14.86,590800.0,7.8404,7.8457,7.8404,7.8457,590800.0
2009-06-01 13:20:00,14.85,14.91,14.85,14.88,1110100.0,7.8404,7.8721,7.8404,7.8563,1110100.0
2009-06-01 13:30:00,14.87,14.94,14.87,14.93,1197500.0,7.851,7.888,7.851,7.8827,1197500.0
2009-06-01 13:40:00,14.93,14.94,14.92,14.92,839100.0,7.8827,7.888,7.8774,7.8774,839100.0
2009-06-01 13:50:00,14.93,14.95,14.9,14.91,1536200.0,7.8827,7.8932,7.8668,7.8721,1536200.0
2009-06-01 14:00:00,14.91,14.92,14.9,14.9,647600.0,7.8721,7.8774,7.8668,7.8668,647600.0
2009-06-01 14:10:00,14.9,14.91,14.88,14.89,1268000.0,7.8668,7.8721,7.8563,7.8616,1268000.0
2009-06-01 14:20:00,14.89,14.91,14.88,14.88,1023000.0,7.8616,7.8721,7.8563,7.8563,1023000.0
2009-06-01 14:30:00,14.88,14.92,14.88,14.91,1087400.0,7.8563,7.8774,7.8563,7.8721,1087400.0
2009-06-01 14:40:00,14.91,14.92,14.9,14.9,1018800.0,7.8721,7.8774,7.8668,7.8668,1018800.0
2009-06-01 14:50:00,14.9,14.91,14.89,14.89,1250000.0,7.8668,7.8721,7.8616,7.8616,1250000.0
2009-06-01 15:00:00,14.9,14.9,14.85,14.86,1717300.0,7.8668,7.8668,7.8404,7.8457,1717300.0
2009-06-01 15:10:00,14.86,14.86,14.84,14.84,1192900.0,7.8457,7.8457,7.8352,7.8352,1192900.0
2009-06-01 15:20:00,14.84,14.88,14.84,14.87,1287400.0,7.8352,7.8563,7.8352,7.851,1287400.0
2009-06-01 15:30:00,14.88,14.91,14.87,14.9,1424200.0,7.8563,7.8721,7.851,7.8668,1424200.0
2009-06-01 15:40:00,14.9,14.93,14.87,14.88,2446100.0,7.8668,7.8827,7.851,7.8563,2446100.0
2009-06-01 15:50:00,14.87,14.88,14.7,14.74,9037500.0,7.851,7.8563,7.7612,7.7824,9037500.0
2009-06-02 09:30:00,14.98,15.02,14.84,14.88,3002900.0,7.9091,7.9302,7.8352,7.8563,3002900.0
2009-06-02 09:40:00,14.88,14.89,14.82,14.86,1208700.0,7.8563,7.8616,7.8246,7.8457,1208700.0
2009-06-02 09:50:00,14.86,14.95,14.86,14.92,1980000.0,7.8457,7.8932,7.8457,7.8774,1980000.0
2009-06-02 10:00:00,14.92,15.0,14.89,14.97,3062100.0,7.8774,7.9196,7.8616,7.9038,3062100.0
2009-06-02 10:10:00,14.97,14.98,14.93,14.94,1029100.0,7.9038,7.9091,7.8827,7.888,1029100.0
2009-06-02 10:20:00,14.94,14.97,14.93,14.94,912800.0,7.888,7.9038,7.8827,7.888,912800.0
2009-06-02 10:30:00,14.95,15.0,14.93,15.0,1494300.0,7.8932,7.9196,7.8827,7.9196,1494300.0
2009-06-02 10:40:00,15.0,15.01,14.89,14.9,2027800.0,7.9196,7.9249,7.8616,7.8668,2027800.0
2009-06-02 10:50:00,14.9,14.91,14.85,14.87,1381100.0,7.8668,7.8721,7.8404,7.851,1381100.0
2009-06-02 11:00:00,14.86,14.93,14.86,14.93,616900.0,7.8457,7.8827,7.8457,7.8827,616900.0
2009-06-02 11:10:00,14.93,14.95,14.89,14.9,519900.0,7.8827,7.8932,7.8616,7.8668,519900.0
2009-06-02 11:20:00,14.91,14.92,14.9,14.92,262700.0,7.8721,7.8774,7.8668,7.8774,262700.0
2009-06-02 11:30:00,14.91,14.92,14.86,14.9,880700.0,7.8721,7.8774,7.8457,7.8668,880700.0
2009-06-02 11:40:00,14.89,14.94,14.89,14.91,1320700.0,7.8616,7.888,7.8616,7.8721,1320700.0
2009-06-02 11:50:00,14.91,14.92,14.9,14.91,242600.0,7.8721,7.8774,7.8668,7.8721,242600.0
2009-06-02 12:00:00,14.9,14.96,14.9,14.96,761600.0,7.8668,7.8985,7.8668,7.8985,761600.0
2009-06-02 12:10:00,14.96,14.96,14.93,14.95,731000.0,7.8985,7.8985,7.8827,7.8932,731000.0
2009-06-02 12:20:00,14.96,14.98,14.95,14.98,761200.0,7.8985,7.9091,7.8932,7.9091,761200.0
2009-06-02 12:30:00,14.98,15.01,14.97,15.0,1576000.0,7.9091,7.9249,7.9038,7.9196,1576000.0
2009-06-02 12:40:00,15.0,15.01,14.99,15.0,548600.0,7.9196,7.9249,7.9144,7.9196,548600.0
2009-06-02 12:50:00,15.01,15.05,15.0,15.02,1185000.0,7.9249,7.946,7.9196,7.9302,1185000.0
2009-06-02 13:00:00,15.01,15.03,15.0,15.01,1028000.0,7.9249,7.9355,7.9196,7.9249,1028000.0
2009-06-02 13:10:00,15.01,15.05,14.99,15.04,1601200.0,7.9249,7.946,7.9144,7.9408,1601200.0
2009-06-02 13:20:00,15.04,15.07,15.01,15.06,919500.0,7.9408,7.9566,7.9249,7.9513,919500.0
2009-06-02 13:30:00,15.06,15.1,15.05,15.07,1052500.0,7.9513,7.9724,7.946,7.9566,1052500.0
2009-06-02 13:40:00,15.06,15.1,15.06,15.09,513400.0,7.9513,7.9724,7.9513,7.9672,513400.0
2009-06-02 13:50:00,15.07,15.09,15.05,15.09,792100.0,7.9566,7.9672,7.946,7.9672,792100.0
2009-06-02 14:00:00,15.08,15.09,15.06,15.07,913000.0,7.9619,7.9672,7.9513,7.9566,913000.0
2009-06-02 14:10:00,15.08,15.09,15.06,15.09,1049700.0,7.9619,7.9672,7.9513,7.9672,1049700.0
2009-06-02 14:20:00,15.08,15.1,15.07,15.07,971300.0,7.9619,7.9724,7.9566,7.9566,971300.0
2009-06-02 14:30:00,15.08,15.1,15.07,15.09,1114700.0,7.9619,7.9724,7.9566,7.9672,1114700.0
2009-06-02 14:40:00,15.09,15.09,15.07,15.09,674700.0,7.9672,7.9672,7.9566,7.9672,674700.0
2009-06-02 14:50:00,15.09,15.09,15.02,15.02,1187100.0,7.9672,7.9672,7.9302,7.9302,1187100.0
2009-06-02 15:00:00,15.02,15.06,15.02,15.05,1053400.0,7.9302,7.9513,7.9302,7.946,1053400.0
2009-06-02 15:10:00,15.05,15.07,15.03,15.07,1134800.0,7.946,7.9566,7.9355,7.9566,1134800.0
2009-06-02 15:20:00,15.07,15.08,15.02,15.03,1000200.0,7.9566,7.9619,7.9302,7.9355,1000200.0
2009-06-02 15:30:00,15.03,15.04,14.99,15.02,1937900.0,7.9355,7.9408,7.9144,7.9302,1937900.0
2009-06-02 15:40:00,15.02,15.03,14.98,15.0,1630000.0,7.9302,7.9355,7.9091,7.9196,1630000.0
2009-06-02 15:50:00,15.0,15.02,14.94,14.99,2578700.0,7.9196,7.9302,7.888,7.9144,2578700.0
2009-06-03 09:30:00,14.85,14.92,14.75,14.78,2602900.0,7.8404,7.8774,7.7876,7.8035,2602900.0
2009-06-03 09:40:00,14.78,14.78,14.65,14.75,2416800.0,7.8035,7.8035,7.7348,7.7876,2416800.0
2009-06-03 09:50:00,14.74,14.77,14.66,14.67,1243800.0,7.7824,7.7982,7.7401,7.7454,1243800.0
2009-06-03 10:00:00,14.67,14.76,14.66,14.73,2591500.0,7.7454,7.7929,7.7401,7.7771,2591500.0
2009-06-03 10:10:00,14.73,14.78,14.69,14.69,802500.0,7.7771,7.8035,7.756,7.756,802500.0
2009-06-03 10:20:00,14.69,14.72,14.68,14.7,757000.0,7.756,7.7718,7.7507,7.7612,757000.0
2009-06-03 10:30:00,14.69,14.72,14.69,14.72,499700.0,7.756,7.7718,7.756,7.7718,499700.0
2009-06-03 10:40:00,14.72,14.78,14.7,14.74,1272600.0,7.7718,7.8035,7.7612,7.7824,1272600.0
2009-06-03 10:50:00,14.74,14.78,14.73,14.78,752500.0,7.7824,7.8035,7.7771,7.8035,752500.0
2009-06-03 11:00:00,14.78,14.78,14.75,14.76,589800.0,7.8035,7.8035,7.7876,7.7929,589800.0
2009-06-03 11:10:00,14.75,14.77,14.72,14.76,1693000.0,7.7876,7.7982,7.7718,7.7929,1693000.0
2009-06-03 11:20:00,14.76,14.86,14.75,14.81,994500.0,7.7929,7.8457,7.7876,7.8193,994500.0
2009-06-03 11:30:00,14.8,14.82,14.77,14.79,828300.0,7.814,7.8246,7.7982,7.8088,828300.0
2009-06-03 11:40:00,14.79,14.85,14.74,14.83,1022700.0,7.8088,7.8404,7.7824,7.8299,1022700.0
2009-06-03 11:50:00,14.83,14.86,14.81,14.83,743000.0,7.8299,7.8457,7.8193,7.8299,743000.0
2009-06-03 12:00:00,14.83,14.86,14.81,14.82,1175300.0,7.8299,7.8457,7.8193,7.8246,1175300.0
2009-06-03 12:10:00,14.82,14.85,14.81,14.84,390400.0,7.8246,7.8404,7.8193,7.8352,390400.0
2009-06-03 12:20:00,14.84,14.85,14.81,14.83,1808700.0,7.8352,7.8404,7.8193,7.8299,1808700.0
2009-06-03 12:30:00,14.83,14.86,14.82,14.86,425600.0,7.8299,7.8457,7.8246,7.8457,425600.0
2009-06-03 12:40:00,14.86,14.87,14.82,14.82,1187600.0,7.8457,7.851,7.8246,7.8246,1187600.0
2009-06-03 12:50:00,14.82,14.84,14.7,14.83,801200.0,7.8246,7.8352,7.7612,7.8299,801200.0
2009-06-03 13:00:00,14.84,14.85,14.81,14.83,940000.0,7.8352,7.8404,7.8193,7.8299,940000.0
2009-06-03 13:10:00,14.83,14.88,14.82,14.88,1333800.0,7.8299,7.8563,7.8246,7.8563,1333800.0
2009-06-03 13:20:00,14.88,14.89,14.85,14.85,787300.0,7.8563,7.8616,7.8404,7.8404,787300.0
2009-06-03 13:30:00,14.85,14.88,14.85,14.87,460400.0,7.8404,7.8563,7.8404,7.851,460400.0
2009-06-03 13:40:00,14.88,14.88,14.83,14.85,950900.0,7.8563,7.8563,7.8299,7.8404,950900.0
2009-06-03 13:50:00,14.84,14.89,14.84,14.88,840700.0,7.8352,7.8616,7.8352,7.8563,840700.0
2009-06-03 14:00:00,14.88,14.91,14.86,14.88,1242600.0,7.8563,7.8721,7.8457,7.8563,1242600.0
2009-06-03 14:10:00,14.87,14.89,14.86,14.88,729200.0,7.851,7.8616,7.8457,7.8563,729200.0
2009-06-03 14:20:00,14.88,14.9,14.85,14.85,1004800.0,7.8563,7.8668,7.8404,7.8404,1004800.0
2009-06-03 14:30:00,14.85,14.87,14.82,14.85,1166500.0,7.8404,7.851,7.8246,7.8404,1166500.0
2009-06-03 14:40:00,14.85,14.87,14.84,14.84,563700.0,7.8404,7.851,7.8352,7.8352,563700.0
2009-06-03 14:50:00,14.84,14.9,14.84,14.88,983100.0,7.8352,7.8668,7.8352,7.8563,983100.0
2009-06-03 15:00:00,14.88,14.89,14.86,14.88,1096700.0,7.8563,7.8616,7.8457,7.8563,1096700.0
2009-06-03 15:10:00,14.88,14.9,14.87,14.88,711000.0,7.8563,7.8668,7.851,7.8563,711000.0
2009-06-03 15:20:00,14.89,14.89,14.83,14.83,1060500.0,7.8616,7.8616,7.8299,7.8299,1060500.0
2009-06-03 15:30:00,14.83,14.85,14.79,14.83,1422000.0,7.8299,7.8404,7.8088,7.8299,1422000.0
2009-06-03 15:40:00,14.83,14.86,14.82,14.85,1748900.0,7.8299,7.8457,7.8246,7.8404,1748900.0
2009-06-03 15:50:00,14.85,14.91,14.84,14.91,2896200.0,7.8404,7.8721,7.8352,7.8721,2896200.0
2009-06-04 09:30:00,14.93,14.94,14.76,14.8,1604700.0,7.8827,7.888,7.7929,7.814,1604700.0
2009-06-04 09:40:00,14.78,14.82,14.75,14.75,960400.0,7.8035,7.8246,7.7876,7.7876,960400.0
2009-06-04 09:50:00,14.75,14.78,14.72,14.75,1119900.0,7.7876,7.8035,7.7718,7.7876,1119900.0
2009-06-04 10:00:00,14.76,14.76,14.66,14.69,1114400.0,7.7929,7.7929,7.7401,7.756,1114400.0
2009-06-04 10:10:00,14.68,14.7,14.67,14.68,603900.0,7.7507,7.7612,7.7454,7.7507,603900.0
2009-06-04 10:20:00,14.69,14.81,14.68,14.81,1247100.0,7.756,7.8193,7.7507,7.8193,1247100.0
2009-06-04 10:30:00,14.8,14.82,14.75,14.76,843900.0,7.814,7.8246,7.7876,7.7929,843900.0
2009-06-04 10:40:00,14.77,14.81,14.75,14.78,647700.0,7.7982,7.8193,7.7876,7.8035,647700.0
2009-06-04 10:50:00,14.78,14.81,14.75,14.75,702900.0,7.8035,7.8193,7.7876,7.7876,702900.0
2009-06-04 11:00:00,14.75,14.77,14.72,14.72,712300.0,7.7876,7.7982,7.7718,7.7718,712300.0
2009-06-04 11:10:00,14.72,14.76,14.69,14.75,1162600.0,7.7718,7.7929,7.756,7.7876,1162600.0
2009-06-04 11:20:00,14.76,14.77,14.69,14.72,819200.0,7.7929,7.7982,7.756,7.7718,819200.0
2009-06-04 11:30:00,14.72,14.73,14.68,14.7,570400.0,7.7718,7.7771,7.7507,7.7612,570400.0
2009-06-04 11:40:00,14.69,14.71,14.69,14.7,308900.0,7.756,7.7665,7.756,7.7612,308900.0
2009-06-04 11:50:00,14.71,14.72,14.68,14.68,733800.0,7.7665,7.7718,7.7507,7.7507,733800.0
2009-06-04 12:00:00,14.68,14.69,14.65,14.67,541900.0,7.7507,7.756,7.7348,7.7454,541900.0
2009-06-04 12:10:00,14.67,14.69,14.65,14.67,736800.0,7.7454,7.756,7.7348,7.7454,736800.0
2009-06-04 12:20:00,14.66,14.7,14.66,14.7,263400.0,7.7401,7.7612,7.7401,7.7612,263400.0
2009-06-04 12:30:00,14.7,14.72,14.69,14.71,315700.0,7.7612,7.7718,7.756,7.7665,315700.0
2009-06-04 12:40:00,14.72,14.73,14.69,14.69,619000.0,7.7718,7.7771,7.756,7.756,619000.0
2009-06-04 12:50:00,14.7,14.7,14.68,14.69,381500.0,7.7612,7.7612,7.7507,7.756,381500.0
2009-06-04 13:00:00,14.69,14.7,14.67,14.68,351900.0,7.756,7.7612,7.7454,7.7507,351900.0
2009-06-04 13:10:00,14.68,14.7,14.67,14.7,395000.0,7.7507,7.7612,7.7454,7.7612,395000.0
2009-06-04 13:20:00,14.7,14.72,14.69,14.71,810500.0,7.7612,7.7718,7.756,7.7665,810500.0
2009-06-04 13:30:00,14.71,14.72,14.7,14.7,685200.0,7.7665,7.7718,7.7612,7.7612,685200.0
2009-06-04 13:40:00,14.7,14.71,14.68,14.7,580000.0,7.7612,7.7665,7.7507,7.7612,580000.0
2009-06-04 13:50:00,14.69,14.72,14.68,14.68,987300.0,7.756,7.7718,7.7507,7.7507,987300.0
2009-06-04 14:00:00,14.69,14.7,14.66,14.69,598200.0,7.756,7.7612,7.7401,7.756,598200.0
2009-06-04 14:10:00,14.7,14.7,14.67,14.69,1026700.0,7.7612,7.7612,7.7454,7.756,1026700.0
2009-06-04 14:20:00,14.69,14.7,14.67,14.68,603100.0,7.756,7.7612,7.7454,7.7507,603100.0
2009-06-04 14:30:00,14.69,14.7,14.66,14.67,1036300.0,7.756,7.7612,7.7401,7.7454,1036300.0
2009-06-04 14:40:00,14.67,14.69,14.66,14.66,705800.0,7.7454,7.756,7.7401,7.7401,705800.0
2009-06-04 14:50:00,14.66,14.68,14.63,14.63,1410000.0,7.7401,7.7507,7.7243,7.7243,1410000.0
2009-06-04 15:00:00,14.63,14.66,14.63,14.64,660600.0,7.7243,7.7401,7.7243,7.7296,660600.0
2009-06-04 15:10:00,14.64,14.66,14.63,14.65,915200.0,7.7296,7.7401,7.7243,7.7348,915200.0
2009-06-04 15:20:00,14.66,14.66,14.64,14.65,534200.0,7.7401,7.7401,7.7296,7.7348,534200.0
2009-06-04 15:30:00,14.64,14.65,14.61,14.63,1342600.0,7.7296,7.7348,7.7137,7.7243,1342600.0
2009-06-04 15:40:00,14.63,14.64,14.6,14.61,1865700.0,7.7243,7.7296,7.7084,7.7137,1865700.0
2009-06-04 15:50:00,14.61,14.67,14.6,14.63,4323600.0,7.7137,7.7454,7.7084,7.7243,4323600.0
2009-06-05 09:30:00,14.79,14.83,14.63,14.66,2511300.0,7.8088,7.8299,7.7243,7.7401,2511300.0
2009-06-05 09:40:00,14.67,14.74,14.6,14.64,1757200.0,7.7454,7.7824,7.7084,7.7296,1757200.0
2009-06-05 09:50:00,14.65,14.65,14.5,14.54,1901800.0,7.7348,7.7348,7.6556,7.6768,1901800.0
2009-06-05 10:00:00,14.54,14.57,14.48,14.49,1956200.0,7.6768,7.6926,7.6451,7.6504,1956200.0
2009-06-05 10:10:00,14.5,14.5,14.43,14.48,1170700.0,7.6556,7.6556,7.6187,7.6451,1170700.0
2009-06-05 10:20:00,14.48,14.49,14.39,14.4,1392800.0,7.6451,7.6504,7.5976,7.6029,1392800.0
2009-06-05 10:30:00,14.39,14.48,14.38,14.47,1302600.0,7.5976,7.6451,7.5923,7.6398,1302600.0
2009-06-05 10:40:00,14.46,14.51,14.45,14.5,974800.0,7.6345,7.6609,7.6293,7.6556,974800.0
2009-06-05 10:50:00,14.49,14.51,14.43,14.46,1451500.0,7.6504,7.6609,7.6187,7.6345,1451500.0
2009-06-05 11:00:00,14.46,14.54,14.46,14.52,1329500.0,7.6345,7.6768,7.6345,7.6662,1329500.0
2009-06-05 11:10:00,14.53,14.58,14.5,14.55,1535300.0,7.6715,7.6979,7.6556,7.682,1535300.0
2009-06-05 11:20:00,14.55,14.58,14.49,14.49,1126500.0,7.682,7.6979,7.6504,7.6504,1126500.0
2009-06-05 11:30:00,14.49,14.5,14.46,14.47,695000.0,7.6504,7.6556,7.6345,7.6398,695000.0
2009-06-05 11:40:00,14.48,14.48,14.44,14.45,752900.0,7.6451,7.6451,7.624,7.6293,752900.0
2009-06-05 11:50:00,14.45,14.48,14.43,14.48,548800.0,7.6293,7.6451,7.6187,7.6451,548800.0
2009-06-05 12:00:00,14.48,14.49,14.45,14.45,616300.0,7.6451,7.6504,7.6293,7.6293,616300.0
2009-06-05 12:10:00,14.45,14.47,14.43,14.46,929200.0,7.6293,7.6398,7.6187,7.6345,929200.0
2009-06-05 12:20:00,14.46,14.49,14.45,14.47,749100.0,7.6345,7.6504,7.6293,7.6398,749100.0
2009-06-05 12:30:00,14.47,14.47,14.42,14.43,541800.0,7.6398,7.6398,7.6134,7.6187,541800.0
2009-06-05 12:40:00,14.43,14.46,14.42,14.45,458700.0,7.6187,7.6345,7.6134,7.6293,458700.0
2009-06-05 12:50:00,14.44,14.47,14.44,14.45,332000.0,7.624,7.6398,7.624,7.6293,332000.0
2009-06-05 13:00:00,14.45,14.45,14.42,14.44,865700.0,7.6293,7.6293,7.6134,7.624,865700.0
2009-06-05 13:10:00,14.44,14.44,14.41,14.41,1166300.0,7.624,7.624,7.6081,7.6081,1166300.0
2009-06-05 13:20:00,14.42,14.43,14.39,14.4,1028000.0,7.6134,7.6187,7.5976,7.6029,1028000.0
2009-06-05 13:30:00,14.4,14.41,14.38,14.39,1274500.0,7.6029,7.6081,7.5923,7.5976,1274500.0
2009-06-05 13:40:00,14.39,14.41,14.38,14.41,605600.0,7.5976,7.6081,7.5923,7.6081,605600.0
2009-06-05 13:50:00,14.41,14.42,14.38,14.41,717300.0,7.6081,7.6134,7.5923,7.6081,717300.0
2009-06-05 14:00:00,14.4,14.41,14.37,14.38,968800.0,7.6029,7.6081,7.587,7.5923,968800.0
2009-06-05 14:10:00,14.38,14.41,14.35,14.37,1709600.0,7.5923,7.6081,7.5765,7.587,1709600.0
2009-06-05 14:20:00,14.37,14.39,14.34,14.37,721000.0,7.587,7.5976,7.5712,7.587,721000.0
2009-06-05 14:30:00,14.37,14.39,14.35,14.39,789000.0,7.587,7.5976,7.5765,7.5976,789000.0
2009-06-05 14:40:00,14.38,14.42,14.38,14.4,564800.0,7.5923,7.6134,7.5923,7.6029,564800.0
2009-06-05 14:50:00,14.41,14.44,14.4,14.44,444000.0,7.6081,7.624,7.6029,7.624,444000.0
2009-06-05 15:00:00,14.44,14.47,14.42,14.44,906500.0,7.624,7.6398,7.6134,7.624,906500.0
2009-06-05 15:10:00,14.45,14.48,14.44,14.47,789500.0,7.6293,7.6451,7.624,7.6398,789500.0
2009-06-05 15:20:00,14.48,14.49,14.46,14.47,782600.0,7.6451,7.6504,7.6345,7.6398,782600.0
2009-06-05 15:30:00,14.46,14.52,14.45,14.51,847600.0,7.6345,7.6662,7.6293,7.6609,847600.0
2009-06-05 15:40:00,14.51,14.53,14.45,14.47,2144400.0,7.6609,7.6715,7.6293,7.6398,2144400.0
2009-06-05 15:50:00,14.47,14.53,14.46,14.52,4716000.0,7.6398,7.6715,7.6345,7.6662,4716000.0
2009-06-08 09:30:00,14.4,14.49,14.4,14.42,1262100.0,7.6029,7.6504,7.6029,7.6134,1262100.0
2009-06-08 09:40:00,14.42,14.43,14.32,14.32,1509800.0,7.6134,7.6187,7.5606,7.5606,1509800.0
2009-06-08 09:50:00,14.33,14.44,14.32,14.41,1293300.0,7.5659,7.624,7.5606,7.6081,1293300.0
2009-06-08 10:00:00,14.41,14.44,14.35,14.36,927400.0,7.6081,7.624,7.5765,7.5817,927400.0
2009-06-08 10:10:00,14.35,14.37,14.3,14.32,751800.0,7.5765,7.587,7.5501,7.5606,751800.0
2009-06-08 10:20:00,14.32,14.34,14.28,14.28,926900.0,7.5606,7.5712,7.5395,7.5395,926900.0
2009-06-08 10:30:00,14.29,14.32,14.27,14.28,636600.0,7.5448,7.5606,7.5342,7.5395,636600.0
2009-06-08 10:40:00,14.29,14.32,14.26,14.28,1114500.0,7.5448,7.5606,7.5289,7.5395,1114500.0
2009-06-08 10:50:00,14.28,14.38,14.27,14.37,1196300.0,7.5395,7.5923,7.5342,7.587,1196300.0
2009-06-08 11:00:00,14.37,14.41,14.35,14.4,1167400.0,7.587,7.6081,7.5765,7.6029,1167400.0
2009-06-08 11:10:00,14.4,14.41,14.32,14.33,1026300.0,7.6029,7.6081,7.5606,7.5659,1026300.0
2009-06-08 11:20:00,14.33,14.35,14.28,14.28,779000.0,7.5659,7.5765,7.5395,7.5395,779000.0
2009-06-08 11:30:00,14.29,14.3,14.25,14.3,1179100.0,7.5448,7.5501,7.5237,7.5501,1179100.0
2009-06-08 11:40:00,14.29,14.3,14.25,14.27,811600.0,7.5448,7.5501,7.5237,7.5342,811600.0
2009-06-08 11:50:00,14.27,14.28,14.25,14.28,852200.0,7.5342,7.5395,7.5237,7.5395,852200.0
2009-06-08 12:00:00,14.28,14.29,14.25,14.25,781500.0,7.5395,7.5448,7.5237,7.5237,781500.0
2009-06-08 12:10:00,14.25,14.26,14.22,14.24,674800.0,7.5237,7.5289,7.5078,7.5184,674800.0
2009-06-08 12:20:00,14.24,14.24,14.21,14.22,592100.0,7.5184,7.5184,7.5025,7.5078,592100.0
2009-06-08 12:30:00,14.22,14.22,14.14,14.18,1587600.0,7.5078,7.5078,7.4656,7.4867,1587600.0
2009-06-08 12:40:00,14.18,14.18,14.15,14.16,898800.0,7.4867,7.4867,7.4709,7.4761,898800.0
2009-06-08 12:50:00,14.15,14.17,14.14,14.16,740400.0,7.4709,7.4814,7.4656,7.4761,740400.0
2009-06-08 13:00:00,14.16,14.2,14.15,14.15,950400.0,7.4761,7.4973,7.4709,7.4709,950400.0
2009-06-08 13:10:00,14.16,14.16,14.12,14.15,993900.0,7.4761,7.4761,7.455,7.4709,993900.0
2009-06-08 13:20:00,14.15,14.19,14.14,14.17,756100.0,7.4709,7.492,7.4656,7.4814,756100.0
2009-06-08 13:30:00,14.17,14.18,14.15,14.16,511600.0,7.4814,7.4867,7.4709,7.4761,511600.0
2009-06-08 13:40:00,14.15,14.19,14.12,14.18,951200.0,7.4709,7.492,7.455,7.4867,951200.0
2009-06-08 13:50:00,14.18,14.23,14.18,14.2,845800.0,7.4867,7.5131,7.4867,7.4973,845800.0
2009-06-08 14:00:00,14.2,14.2,14.14,14.15,667100.0,7.4973,7.4973,7.4656,7.4709,667100.0
2009-06-08 14:10:00,14.15,14.17,14.14,14.17,665600.0,7.4709,7.4814,7.4656,7.4814,665600.0
2009-06-08 14:20:00,14.16,14.22,14.15,14.21,1284600.0,7.4761,7.5078,7.4709,7.5025,1284600.0
2009-06-08 14:30:00,14.21,14.25,14.18,14.18,2005600.0,7.5025,7.5237,7.4867,7.4867,2005600.0
2009-06-08 14:40:00,14.18,14.19,14.14,14.15,1890000.0,7.4867,7.492,7.4656,7.4709,1890000.0
2009-06-08 14:50:00,14.15,14.17,14.14,14.17,570400.0,7.4709,7.4814,7.4656,7.4814,570400.0
2009-06-08 15:00:00,14.17,14.19,14.16,14.16,867400.0,7.4814,7.492,7.4761,7.4761,867400.0
2009-06-08 15:10:00,14.17,14.25,14.16,14.25,1254400.0,7.4814,7.5237,7.4761,7.5237,1254400.0
2009-06-08 15:20:00,14.25,14.35,14.24,14.32,2205200.0,7.5237,7.5765,7.5184,7.5606,2205200.0
2009-06-08 15:30:00,14.31,14.45,14.31,14.37,3008500.0,7.5553,7.6293,7.5553,7.587,3008500.0
2009-06-08 15:40:00,14.38,14.42,14.33,14.34,2247500.0,7.5923,7.6134,7.5659,7.5712,2247500.0
2009-06-08 15:50:00,14.35,14.38,14.28,14.3,2994600.0,7.5765,7.5923,7.5395,7.5501,2994600.0
2009-06-09 09:30:00,14.36,14.43,14.3,14.31,3131700.0,7.5817,7.6187,7.5501,7.5553,3131700.0
2009-06-09 09:40:00,14.32,14.36,14.26,14.27,1821600.0,7.5606,7.5817,7.5289,7.5342,1821600.0
2009-06-09 09:50:00,14.28,14.28,14.18,14.25,2013200.0,7.5395,7.5395,7.4867,7.5237,2013200.0
2009-06-09 10:00:00,14.24,14.27,14.19,14.23,2534000.0,7.5184,7.5342,7.492,7.5131,2534000.0
2009-06-09 10:10:00,14.23,14.29,14.21,14.29,1357500.0,7.5131,7.5448,7.5025,7.5448,1357500.0
2009-06-09 10:20:00,14.29,14.31,14.23,14.3,1182000.0,7.5448,7.5553,7.5131,7.5501,1182000.0
2009-06-09 10:30:00,14.31,14.34,14.29,14.3,1042900.0,7.5553,7.5712,7.5448,7.5501,1042900.0
2009-06-09 10:40:00,14.3,14.35,14.28,14.29,998300.0,7.5501,7.5765,7.5395,7.5448,998300.0
2009-06-09 10:50:00,14.29,14.3,14.24,14.24,502700.0,7.5448,7.5501,7.5184,7.5184,502700.0
2009-06-09 11:00:00,14.24,14.28,14.2,14.22,684400.0,7.5184,7.5395,7.4973,7.5078,684400.0
2009-06-09 11:10:00,14.22,14.28,14.22,14.26,531300.0,7.5078,7.5395,7.5078,7.5289,531300.0
2009-06-09 11:20:00,14.27,14.29,14.25,14.27,455100.0,7.5342,7.5448,7.5237,7.5342,455100.0
2009-06-09 11:30:00,14.27,14.28,14.23,14.24,417400.0,7.5342,7.5395,7.5131,7.5184,417400.0
2009-06-09 11:40:00,14.23,14.25,14.2,14.21,505400.0,7.5131,7.5237,7.4973,7.5025,505400.0
2009-06-09 11:50:00,14.21,14.22,14.19,14.22,395600.0,7.5025,7.5078,7.492,7.5078,395600.0
2009-06-09 12:00:00,14.22,14.23,14.19,14.21,862100.0,7.5078,7.5131,7.492,7.5025,862100.0
2009-06-09 12:10:00,14.22,14.22,14.18,14.19,324700.0,7.5078,7.5078,7.4867,7.492,324700.0
2009-06-09 12:20:00,14.19,14.19,14.15,14.16,1057200.0,7.492,7.492,7.4709,7.4761,1057200.0
2009-06-09 12:30:00,14.16,14.18,14.15,14.15,274300.0,7.4761,7.4867,7.4709,7.4709,274300.0
2009-06-09 12:40:00,14.15,14.17,14.12,14.14,784100.0,7.4709,7.4814,7.455,7.4656,784100.0
2009-06-09 12:50:00,14.14,14.15,14.13,14.14,230200.0,7.4656,7.4709,7.4603,7.4656,230200.0
2009-06-09 13:00:00,14.13,14.18,14.13,14.16,656500.0,7.4603,7.4867,7.4603,7.4761,656500.0
2009-06-09 13:10:00,14.15,14.16,14.12,14.12,727900.0,7.4709,7.4761,7.455,7.455,727900.0
2009-06-09 13:20:00,14.13,14.15,14.11,14.15,868100.0,7.4603,7.4709,7.4497,7.4709,868100.0
2009-06-09 13:30:00,14.15,14.15,14.12,14.14,856400.0,7.4709,7.4709,7.455,7.4656,856400.0
2009-06-09 13:40:00,14.13,14.14,14.11,14.12,598900.0,7.4603,7.4656,7.4497,7.455,598900.0
2009-06-09 13:50:00,14.11,14.16,14.1,14.15,747700.0,7.4497,7.4761,7.4445,7.4709,747700.0
2009-06-09 14:00:00,14.14,14.15,14.12,14.13,1029900.0,7.4656,7.4709,7.455,7.4603,1029900.0
2009-06-09 14:10:00,14.14,14.17,14.13,14.15,523000.0,7.4656,7.4814,7.4603,7.4709,523000.0
2009-06-09 14:20:00,14.16,14.17,14.13,14.15,717700.0,7.4761,7.4814,7.4603,7.4709,717700.0
2009-06-09 14:30:00,14.15,14.19,14.14,14.18,959900.0,7.4709,7.492,7.4656,7.4867,959900.0
2009-06-09 14:40:00,14.18,14.22,14.14,14.15,1022400.0,7.4867,7.5078,7.4656,7.4709,1022400.0
2009-06-09 14:50:00,14.15,14.17,14.14,14.16,543700.0,7.4709,7.4814,7.4656,7.4761,543700.0
2009-06-09 15:00:00,14.17,14.18,14.15,14.16,875700.0,7.4814,7.4867,7.4709,7.4761,875700.0
2009-06-09 15:10:00,14.16,14.16,14.12,14.14,691600.0,7.4761,7.4761,7.455,7.4656,691600.0
2009-06-09 15:20:00,14.13,14.16,14.13,14.16,703700.0,7.4603,7.4761,7.4603,7.4761,703700.0
2009-06-09 15:30:00,14.15,14.2,14.13,14.17,2774700.0,7.4709,7.4973,7.4603,7.4814,2774700.0
2009-06-09 15:40:00,14.18,14.21,14.17,14.18,1186300.0,7.4867,7.5025,7.4814,7.4867,1186300.0
2009-06-09 15:50:00,14.17,14.19,14.11,14.12,3387800.0,7.4814,7.492,7.4497,7.455,3387800.0
2009-06-10 09:30:00,14.15,14.27,14.13,14.25,2154800.0,7.4709,7.5342,7.4603,7.5237,2154800.0
2009-06-10 09:40:00,14.25,14.27,14.18,14.19,1532900.0,7.5237,7.5342,7.4867,7.492,1532900.0
2009-06-10 09:50:00,14.19,14.32,14.18,14.3,2454600.0,7.492,7.5606,7.4867,7.5501,2454600.0
2009-06-10 10:00:00,14.31,14.31,14.25,14.27,1623000.0,7.5553,7.5553,7.5237,7.5342,1623000.0
2009-06-10 10:10:00,14.26,14.28,14.2,14.26,1317000.0,7.5289,7.5395,7.4973,7.5289,1317000.0
2009-06-10 10:20:00,14.27,14.28,14.25,14.27,527100.0,7.5342,7.5395,7.5237,7.5342,527100.0
2009-06-10 10:30:00,14.27,14.32,14.26,14.31,1152800.0,7.5342,7.5606,7.5289,7.5553,1152800.0
2009-06-10 10:40:00,14.31,14.32,14.2,14.2,1070500.0,7.5553,7.5606,7.4973,7.4973,1070500.0
2009-06-10 10:50:00,14.2,14.25,14.2,14.24,616000.0,7.4973,7.5237,7.4973,7.5184,616000.0
2009-06-10 11:00:00,14.25,14.25,14.2,14.23,757900.0,7.5237,7.5237,7.4973,7.5131,757900.0
2009-06-10 11:10:00,14.24,14.24,14.2,14.2,1208800.0,7.5184,7.5184,7.4973,7.4973,1208800.0
2009-06-10 11:20:00,14.21,14.21,14.17,14.19,630600.0,7.5025,7.5025,7.4814,7.492,630600.0
2009-06-10 11:30:00,14.19,14.23,14.13,14.22,675600.0,7.492,7.5131,7.4603,7.5078,675600.0
2009-06-10 11:40:00,14.23,14.23,14.17,14.18,887600.0,7.5131,7.5131,7.4814,7.4867,887600.0
2009-06-10 11:50:00,14.18,14.19,14.15,14.16,400000.0,7.4867,7.492,7.4709,7.4761,400000.0
2009-06-10 12:00:00,14.16,14.17,14.14,14.16,811500.0,7.4761,7.4814,7.4656,7.4761,811500.0
2009-06-10 12:10:00,14.16,14.25,14.14,14.17,888000.0,7.4761,7.5237,7.4656,7.4814,888000.0
2009-06-10 12:20:00,14.18,14.19,14.15,14.15,713400.0,7.4867,7.492,7.4709,7.4709,713400.0
2009-06-10 12:30:00,14.15,14.16,14.1,14.12,819300.0,7.4709,7.4761,7.4445,7.455,819300.0
2009-06-10 12:40:00,14.12,14.13,14.1,14.12,625300.0,7.455,7.4603,7.4445,7.455,625300.0
2009-06-10 12:50:00,14.11,14.12,14.07,14.1,925800.0,7.4497,7.455,7.4286,7.4445,925800.0
2009-06-10 13:00:00,14.11,14.12,14.05,14.05,943900.0,7.4497,7.455,7.4181,7.4181,943900.0
2009-06-10 13:10:00,14.06,14.08,14.05,14.05,470900.0,7.4233,7.4339,7.4181,7.4181,470900.0
2009-06-10 13:20:00,14.06,14.08,14.05,14.05,514700.0,7.4233,7.4339,7.4181,7.4181,514700.0
2009-06-10 13:30:00,14.05,14.06,14.02,14.02,805200.0,7.4181,7.4233,7.4022,7.4022,805200.0
2009-06-10 13:40:00,14.02,14.1,14.01,14.01,1075200.0,7.4022,7.4445,7.3969,7.3969,1075200.0
2009-06-10 13:50:00,14.02,14.03,13.95,13.97,2332800.0,7.4022,7.4075,7.3653,7.3758,2332800.0
2009-06-10 14:00:00,13.97,13.98,13.94,13.97,1082200.0,7.3758,7.3811,7.36,7.3758,1082200.0
2009-06-10 14:10:00,13.97,14.01,13.96,14.0,813000.0,7.3758,7.3969,7.3705,7.3917,813000.0
2009-06-10 14:20:00,14.0,14.01,13.98,13.99,735400.0,7.3917,7.3969,7.3811,7.3864,735400.0
2009-06-10 14:30:00,13.99,14.03,13.96,14.01,745100.0,7.3864,7.4075,7.3705,7.3969,745100.0
2009-06-10 14:40:00,14.01,14.02,13.99,14.01,563100.0,7.3969,7.4022,7.3864,7.3969,563100.0
2009-06-10 14:50:00,14.01,14.04,14.0,14.01,722500.0,7.3969,7.4128,7.3917,7.3969,722500.0
2009-06-10 15:00:00,14.02,14.05,14.0,14.02,1223500.0,7.4022,7.4181,7.3917,7.4022,1223500.0
2009-06-10 15:10:00,14.01,14.02,13.97,13.99,837300.0,7.3969,7.4022,7.3758,7.3864,837300.0
2009-06-10 15:20:00,13.99,14.01,13.98,14.0,551000.0,7.3864,7.3969,7.3811,7.3917,551000.0
2009-06-10 15:30:00,14.0,14.06,13.99,14.03,1160800.0,7.3917,7.4233,7.3864,7.4075,1160800.0
2009-06-10 15:40:00,14.03,14.06,14.01,14.03,1398900.0,7.4075,7.4233,7.3969,7.4075,1398900.0
2009-06-10 15:50:00,14.03,14.06,14.01,14.05,2210800.0,7.4075,7.4233,7.3969,7.4181,2210800.0
2009-06-11 09:30:00,14.09,14.28,14.05,14.28,2521300.0,7.4392,7.5395,7.4181,7.5395,2521300.0
2009-06-11 09:40:00,14.27,14.39,14.25,14.39,3338800.0,7.5342,7.5976,7.5237,7.5976,3338800.0
2009-06-11 09:50:00,14.38,14.47,14.38,14.41,2552300.0,7.5923,7.6398,7.5923,7.6081,2552300.0
2009-06-11 10:00:00,14.42,14.48,14.41,14.46,1946800.0,7.6134,7.6451,7.6081,7.6345,1946800.0
2009-06-11 10:10:00,14.47,14.57,14.46,14.54,2511200.0,7.6398,7.6926,7.6345,7.6768,2511200.0
2009-06-11 10:20:00,14.53,14.54,14.49,14.51,1494000.0,7.6715,7.6768,7.6504,7.6609,1494000.0
2009-06-11 10:30:00,14.5,14.51,14.45,14.5,1752200.0,7.6556,7.6609,7.6293,7.6556,1752200.0
2009-06-11 10:40:00,14.5,14.53,14.49,14.53,903100.0,7.6556,7.6715,7.6504,7.6715,903100.0
2009-06-11 10:50:00,14.52,14.55,14.52,14.54,875900.0,7.6662,7.682,7.6662,7.6768,875900.0
2009-06-11 11:00:00,14.54,14.59,14.53,14.54,1852100.0,7.6768,7.7032,7.6715,7.6768,1852100.0
2009-06-11 11:10:00,14.55,14.62,14.5,14.62,1449800.0,7.682,7.719,7.6556,7.719,1449800.0
2009-06-11 11:20:00,14.62,14.64,14.61,14.64,1088300.0,7.719,7.7296,7.7137,7.7296,1088300.0
2009-06-11 11:30:00,14.64,14.64,14.6,14.61,1245400.0,7.7296,7.7296,7.7084,7.7137,1245400.0
2009-06-11 11:40:00,14.61,14.62,14.57,14.58,1018300.0,7.7137,7.719,7.6926,7.6979,1018300.0
2009-06-11 11:50:00,14.58,14.65,14.56,14.65,1597000.0,7.6979,7.7348,7.6873,7.7348,1597000.0
2009-06-11 12:00:00,14.65,14.68,14.61,14.63,1781100.0,7.7348,7.7507,7.7137,7.7243,1781100.0
2009-06-11 12:10:00,14.64,14.66,14.62,14.66,821400.0,7.7296,7.7401,7.719,7.7401,821400.0
2009-06-11 12:20:00,14.65,14.68,14.65,14.67,768300.0,7.7348,7.7507,7.7348,7.7454,768300.0
2009-06-11 12:30:00,14.66,14.69,14.66,14.69,996000.0,7.7401,7.756,7.7401,7.756,996000.0
2009-06-11 12:40:00,14.69,14.75,14.47,14.72,2210400.0,7.756,7.7876,7.6398,7.7718,2210400.0
2009-06-11 12:50:00,14.73,14.78,14.69,14.78,1155600.0,7.7771,7.8035,7.756,7.8035,1155600.0
2009-06-11 13:00:00,14.77,14.82,14.73,14.74,1731500.0,7.7982,7.8246,7.7771,7.7824,1731500.0
2009-06-11 13:10:00,14.74,14.79,14.74,14.77,1549300.0,7.7824,7.8088,7.7824,7.7982,1549300.0
2009-06-11 13:20:00,14.77,14.82,14.76,14.82,1610500.0,7.7982,7.8246,7.7929,7.8246,1610500.0
2009-06-11 13:30:00,14.82,14.82,14.75,14.76,1349500.0,7.8246,7.8246,7.7876,7.7929,1349500.0
2009-06-11 13:40:00,14.75,14.81,14.75,14.79,1138800.0,7.7876,7.8193,7.7876,7.8088,1138800.0
2009-06-11 13:50:00,14.79,14.81,14.79,14.79,1418800.0,7.8088,7.8193,7.8088,7.8088,1418800.0
2009-06-11 14:00:00,14.79,14.8,14.71,14.71,1950600.0,7.8088,7.814,7.7665,7.7665,1950600.0
2009-06-11 14:10:00,14.71,14.72,14.61,14.66,3548900.0,7.7665,7.7718,7.7137,7.7401,3548900.0
2009-06-11 14:20:00,14.67,14.71,14.64,14.7,1693100.0,7.7454,7.7665,7.7296,7.7612,1693100.0
2009-06-11 14:30:00,14.71,14.73,14.65,14.66,1412600.0,7.7665,7.7771,7.7348,7.7401,1412600.0
2009-06-11 14:40:00,14.66,14.68,14.64,14.67,835800.0,7.7401,7.7507,7.7296,7.7454,835800.0
2009-06-11 14:50:00,14.67,14.72,14.65,14.71,1292500.0,7.7454,7.7718,7.7348,7.7665,1292500.0
2009-06-11 15:00:00,14.72,14.75,14.7,14.71,1460000.0,7.7718,7.7876,7.7612,7.7665,1460000.0
2009-06-11 15:10:00,14.71,14.72,14.68,14.69,928500.0,7.7665,7.7718,7.7507,7.756,928500.0
2009-06-11 15:20:00,14.69,14.73,14.65,14.65,1132200.0,7.756,7.7771,7.7348,7.7348,1132200.0
2009-06-11 15:30:00,14.65,14.7,14.59,14.67,2561000.0,7.7348,7.7612,7.7032,7.7454,2561000.0
2009-06-11 15:40:00,14.68,14.7,14.51,14.68,2567500.0,7.7507,7.7612,7.6609,7.7507,2567500.0
2009-06-11 15:50:00,14.68,14.69,14.55,14.57,4316600.0,7.7507,7.756,7.682,7.6926,4316600.0
2009-06-12 09:30:00,14.57,14.81,14.51,14.8,4787000.0,7.6926,7.8193,7.6609,7.814,4787000.0
2009-06-12 09:40:00,14.8,14.88,14.8,14.85,2549400.0,7.814,7.8563,7.814,7.8404,2549400.0
2009-06-12 09:50:00,14.85,15.05,14.85,15.02,5371000.0,7.8404,7.946,7.8404,7.9302,5371000.0
2009-06-12 10:00:00,15.02,15.04,14.95,14.95,2631200.0,7.9302,7.9408,7.8932,7.8932,2631200.0
2009-06-12 10:10:00,14.96,15.07,14.93,14.95,2282400.0,7.8985,7.9566,7.8827,7.8932,2282400.0
2009-06-12 10:20:00,14.94,14.96,14.89,14.89,2870400.0,7.888,7.8985,7.8616,7.8616,2870400.0
2009-06-12 10:30:00,14.9,14.95,14.89,14.9,1040600.0,7.8668,7.8932,7.8616,7.8668,1040600.0
2009-06-12 10:40:00,14.91,14.93,14.9,14.92,965200.0,7.8721,7.8827,7.8668,7.8774,965200.0
2009-06-12 10:50:00,14.92,14.95,14.91,14.92,1312600.0,7.8774,7.8932,7.8721,7.8774,1312600.0
2009-06-12 11:00:00,14.92,14.94,14.87,14.88,1190400.0,7.8774,7.888,7.851,7.8563,1190400.0
2009-06-12 11:10:00,14.88,14.9,14.84,14.85,1691900.0,7.8563,7.8668,7.8352,7.8404,1691900.0
2009-06-12 11:20:00,14.85,14.89,14.84,14.89,1444900.0,7.8404,7.8616,7.8352,7.8616,1444900.0
2009-06-12 11:30:00,14.89,14.95,14.88,14.92,1581000.0,7.8616,7.8932,7.8563,7.8774,1581000.0
2009-06-12 11:40:00,14.93,14.97,14.91,14.92,2126100.0,7.8827,7.9038,7.8721,7.8774,2126100.0
2009-06-12 11:50:00,14.92,14.95,14.92,14.93,1058700.0,7.8774,7.8932,7.8774,7.8827,1058700.0
2009-06-12 12:00:00,14.93,14.95,14.91,14.94,739800.0,7.8827,7.8932,7.8721,7.888,739800.0
2009-06-12 12:10:00,14.93,14.94,14.93,14.93,334300.0,7.8827,7.888,7.8827,7.8827,334300.0
2009-06-12 12:20:00,14.93,14.96,14.93,14.96,886900.0,7.8827,7.8985,7.8827,7.8985,886900.0
2009-06-12 12:30:00,14.95,14.96,14.81,14.91,2000000.0,7.8932,7.8985,7.8193,7.8721,2000000.0
2009-06-12 12:40:00,14.9,14.92,14.88,14.9,1111400.0,7.8668,7.8774,7.8563,7.8668,1111400.0
2009-06-12 12:50:00,14.9,14.94,14.89,14.94,442800.0,7.8668,7.888,7.8616,7.888,442800.0
2009-06-12 13:00:00,14.94,14.95,14.91,14.91,923500.0,7.888,7.8932,7.8721,7.8721,923500.0
2009-06-12 13:10:00,14.91,14.93,14.91,14.93,648600.0,7.8721,7.8827,7.8721,7.8827,648600.0
2009-06-12 13:20:00,14.92,14.94,14.92,14.93,370700.0,7.8774,7.888,7.8774,7.8827,370700.0
2009-06-12 13:30:00,14.94,14.94,14.92,14.92,662900.0,7.888,7.888,7.8774,7.8774,662900.0
2009-06-12 13:40:00,14.92,14.93,14.91,14.93,1697200.0,7.8774,7.8827,7.8721,7.8827,1697200.0
2009-06-12 13:50:00,14.92,14.95,14.91,14.92,1277700.0,7.8774,7.8932,7.8721,7.8774,1277700.0
2009-06-12 14:00:00,14.92,14.93,14.88,14.89,2777600.0,7.8774,7.8827,7.8563,7.8616,2777600.0
2009-06-12 14:10:00,14.88,14.91,14.85,14.89,1488100.0,7.8563,7.8721,7.8404,7.8616,1488100.0
2009-06-12 14:20:00,14.9,14.91,14.84,14.85,1475300.0,7.8668,7.8721,7.8352,7.8404,1475300.0
2009-06-12 14:30:00,14.84,14.9,14.84,14.85,1168500.0,7.8352,7.8668,7.8352,7.8404,1168500.0
2009-06-12 14:40:00,14.85,14.92,14.85,14.91,2824300.0,7.8404,7.8774,7.8404,7.8721,2824300.0
2009-06-12 14:50:00,14.91,14.93,14.85,14.87,1940400.0,7.8721,7.8827,7.8404,7.851,1940400.0
2009-06-12 15:00:00,14.87,14.89,14.82,14.83,1202900.0,7.851,7.8616,7.8246,7.8299,1202900.0
2009-06-12 15:10:00,14.82,14.85,14.82,14.82,1393700.0,7.8246,7.8404,7.8246,7.8246,1393700.0
2009-06-12 15:20:00,14.82,14.86,14.82,14.83,1972900.0,7.8246,7.8457,7.8246,7.8299,1972900.0
2009-06-12 15:30:00,14.83,14.84,14.71,14.74,2414700.0,7.8299,7.8352,7.7665,7.7824,2414700.0
2009-06-12 15:40:00,14.74,14.76,14.7,14.73,3191900.0,7.7824,7.7929,7.7612,7.7771,3191900.0
2009-06-12 15:50:00,14.73,14.93,14.72,14.78,3951200.0,7.7771,7.8827,7.7718,7.8035,3951200.0
2009-06-15 09:30:00,14.7,14.7,14.48,14.49,2185600.0,7.7612,7.7612,7.6451,7.6504,2185600.0
2009-06-15 09:40:00,14.48,14.5,14.44,14.47,1722700.0,7.6451,7.6556,7.624,7.6398,1722700.0
2009-06-15 09:50:00,14.47,14.49,14.45,14.48,1068700.0,7.6398,7.6504,7.6293,7.6451,1068700.0
2009-06-15 10:00:00,14.48,14.5,14.47,14.49,690600.0,7.6451,7.6556,7.6398,7.6504,690600.0
2009-06-15 10:10:00,14.5,14.5,14.45,14.45,1042100.0,7.6556,7.6556,7.6293,7.6293,1042100.0
2009-06-15 10:20:00,14.45,14.47,14.44,14.46,1219400.0,7.6293,7.6398,7.624,7.6345,1219400.0
2009-06-15 10:30:00,14.47,14.47,14.38,14.39,1838300.0,7.6398,7.6398,7.5923,7.5976,1838300.0
2009-06-15 10:40:00,14.39,14.41,14.36,14.37,1068700.0,7.5976,7.6081,7.5817,7.587,1068700.0
2009-06-15 10:50:00,14.38,14.42,14.36,14.39,1018400.0,7.5923,7.6134,7.5817,7.5976,1018400.0
2009-06-15 11:00:00,14.39,14.41,14.37,14.39,1094200.0,7.5976,7.6081,7.587,7.5976,1094200.0
2009-06-15 11:10:00,14.39,14.4,14.36,14.36,752900.0,7.5976,7.6029,7.5817,7.5817,752900.0
2009-06-15 11:20:00,14.36,14.4,14.35,14.4,706400.0,7.5817,7.6029,7.5765,7.6029,706400.0
2009-06-15 11:30:00,14.4,14.43,14.39,14.4,1093600.0,7.6029,7.6187,7.5976,7.6029,1093600.0
2009-06-15 11:40:00,14.4,14.4,14.32,14.32,1330700.0,7.6029,7.6029,7.5606,7.5606,1330700.0
2009-06-15 11:50:00,14.32,14.33,14.26,14.27,1993700.0,7.5606,7.5659,7.5289,7.5342,1993700.0
2009-06-15 12:00:00,14.27,14.29,14.25,14.25,1038400.0,7.5342,7.5448,7.5237,7.5237,1038400.0
2009-06-15 12:10:00,14.25,14.26,14.23,14.26,643900.0,7.5237,7.5289,7.5131,7.5289,643900.0
2009-06-15 12:20:00,14.26,14.31,14.25,14.27,751900.0,7.5289,7.5553,7.5237,7.5342,751900.0
2009-06-15 12:30:00,14.28,14.3,14.25,14.3,764600.0,7.5395,7.5501,7.5237,7.5501,764600.0
2009-06-15 12:40:00,14.3,14.3,14.27,14.28,568100.0,7.5501,7.5501,7.5342,7.5395,568100.0
2009-06-15 12:50:00,14.28,14.29,14.26,14.26,733100.0,7.5395,7.5448,7.5289,7.5289,733100.0
2009-06-15 13:00:00,14.26,14.27,14.21,14.25,1576000.0,7.5289,7.5342,7.5025,7.5237,1576000.0
2009-06-15 13:10:00,14.24,14.28,14.24,14.26,1117800.0,7.5184,7.5395,7.5184,7.5289,1117800.0
2009-06-15 13:20:00,14.26,14.28,14.22,14.24,1228500.0,7.5289,7.5395,7.5078,7.5184,1228500.0
2009-06-15 13:30:00,14.23,14.24,14.2,14.23,874900.0,7.5131,7.5184,7.4973,7.5131,874900.0
2009-06-15 13:40:00,14.23,14.26,14.22,14.25,846600.0,7.5131,7.5289,7.5078,7.5237,846600.0
2009-06-15 13:50:00,14.24,14.25,14.21,14.21,809300.0,7.5184,7.5237,7.5025,7.5025,809300.0
2009-06-15 14:00:00,14.21,14.23,14.21,14.22,665000.0,7.5025,7.5131,7.5025,7.5078,665000.0
2009-06-15 14:10:00,14.21,14.22,14.1,14.11,3664900.0,7.5025,7.5078,7.4445,7.4497,3664900.0
2009-06-15 14:20:00,14.12,14.13,14.11,14.13,1846200.0,7.455,7.4603,7.4497,7.4603,1846200.0
2009-06-15 14:30:00,14.13,14.13,14.07,14.09,1974800.0,7.4603,7.4603,7.4286,7.4392,1974800.0
2009-06-15 14:40:00,14.09,14.1,14.05,14.06,1477900.0,7.4392,7.4445,7.4181,7.4233,1477900.0
2009-06-15 14:50:00,14.07,14.07,14.02,14.05,2209200.0,7.4286,7.4286,7.4022,7.4181,2209200.0
2009-06-15 15:00:00,14.05,14.07,14.02,14.06,2374200.0,7.4181,7.4286,7.4022,7.4233,2374200.0
2009-06-15 15:10:00,14.06,14.11,14.04,14.1,1951700.0,7.4233,7.4497,7.4128,7.4445,1951700.0
2009-06-15 15:20:00,14.09,14.13,14.09,14.11,1077200.0,7.4392,7.4603,7.4392,7.4497,1077200.0
2009-06-15 15:30:00,14.12,14.17,14.11,14.15,1834700.0,7.455,7.4814,7.4497,7.4709,1834700.0
2009-06-15 15:40:00,14.16,14.18,14.13,14.18,1565600.0,7.4761,7.4867,7.4603,7.4867,1565600.0
2009-06-15 15:50:00,14.18,14.18,14.13,14.14,3669900.0,7.4867,7.4867,7.4603,7.4656,3669900.0
2009-06-16 09:30:00,14.2,14.27,14.11,14.13,2492000.0,7.4973,7.5342,7.4497,7.4603,2492000.0
2009-06-16 09:40:00,14.13,14.16,14.12,14.15,1425300.0,7.4603,7.4761,7.455,7.4709,1425300.0
2009-06-16 09:50:00,14.15,14.27,14.13,14.17,1924600.0,7.4709,7.5342,7.4603,7.4814,1924600.0
2009-06-16 10:00:00,14.17,14.33,14.16,14.32,1796000.0,7.4814,7.5659,7.4761,7.5606,1796000.0
2009-06-16 10:10:00,14.32,14.34,14.28,14.32,1631900.0,7.5606,7.5712,7.5395,7.5606,1631900.0
2009-06-16 10:20:00,14.32,14.39,14.31,14.39,1812300.0,7.5606,7.5976,7.5553,7.5976,1812300.0
2009-06-16 10:30:00,14.4,14.41,14.33,14.36,1999800.0,7.6029,7.6081,7.5659,7.5817,1999800.0
2009-06-16 10:40:00,14.35,14.41,14.35,14.41,983600.0,7.5765,7.6081,7.5765,7.6081,983600.0
2009-06-16 10:50:00,14.4,14.46,14.4,14.42,1332400.0,7.6029,7.6345,7.6029,7.6134,1332400.0
2009-06-16 11:00:00,14.43,14.46,14.39,14.4,745900.0,7.6187,7.6345,7.5976,7.6029,745900.0
2009-06-16 11:10:00,14.41,14.41,14.35,14.36,501000.0,7.6081,7.6081,7.5765,7.5817,501000.0
2009-06-16 11:20:00,14.37,14.38,14.35,14.36,378700.0,7.587,7.5923,7.5765,7.5817,378700.0
2009-06-16 11:30:00,14.35,14.39,14.35,14.38,323200.0,7.5765,7.5976,7.5765,7.5923,323200.0
2009-06-16 11:40:00,14.38,14.39,14.33,14.33,581600.0,7.5923,7.5976,7.5659,7.5659,581600.0
2009-06-16 11:50:00,14.34,14.36,14.31,14.32,648700.0,7.5712,7.5817,7.5553,7.5606,648700.0
2009-06-16 12:00:00,14.32,14.4,14.31,14.39,716600.0,7.5606,7.6029,7.5553,7.5976,716600.0
2009-06-16 12:10:00,14.38,14.4,14.37,14.38,324300.0,7.5923,7.6029,7.587,7.5923,324300.0
2009-06-16 12:20:00,14.37,14.38,14.36,14.37,341500.0,7.587,7.5923,7.5817,7.587,341500.0
2009-06-16 12:30:00,14.37,14.37,14.33,14.33,485600.0,7.587,7.587,7.5659,7.5659,485600.0
2009-06-16 12:40:00,14.33,14.34,14.24,14.24,1054600.0,7.5659,7.5712,7.5184,7.5184,1054600.0
2009-06-16 12:50:00,14.25,14.27,14.24,14.26,446500.0,7.5237,7.5342,7.5184,7.5289,446500.0
2009-06-16 13:00:00,14.26,14.27,14.22,14.27,505900.0,7.5289,7.5342,7.5078,7.5342,505900.0
2009-06-16 13:10:00,14.26,14.29,14.26,14.26,514900.0,7.5289,7.5448,7.5289,7.5289,514900.0
2009-06-16 13:20:00,14.27,14.27,14.24,14.26,803800.0,7.5342,7.5342,7.5184,7.5289,803800.0
2009-06-16 13:30:00,14.27,14.28,14.25,14.26,266800.0,7.5342,7.5395,7.5237,7.5289,266800.0
2009-06-16 13:40:00,14.25,14.29,14.25,14.28,775600.0,7.5237,7.5448,7.5237,7.5395,775600.0
2009-06-16 13:50:00,14.27,14.28,14.22,14.24,1421300.0,7.5342,7.5395,7.5078,7.5184,1421300.0
2009-06-16 14:00:00,14.24,14.24,14.18,14.2,1116700.0,7.5184,7.5184,7.4867,7.4973,1116700.0
2009-06-16 14:10:00,14.2,14.21,14.15,14.17,1527000.0,7.4973,7.5025,7.4709,7.4814,1527000.0
2009-06-16 14:20:00,14.17,14.25,14.16,14.16,880900.0,7.4814,7.5237,7.4761,7.4761,880900.0
2009-06-16 14:30:00,14.16,14.19,14.13,14.17,1457200.0,7.4761,7.492,7.4603,7.4814,1457200.0
2009-06-16 14:40:00,14.17,14.18,14.15,14.17,1172400.0,7.4814,7.4867,7.4709,7.4814,1172400.0
2009-06-16 14:50:00,14.16,14.18,14.15,14.16,732000.0,7.4761,7.4867,7.4709,7.4761,732000.0
2009-06-16 15:00:00,14.15,14.16,14.13,14.16,906600.0,7.4709,7.4761,7.4603,7.4761,906600.0
2009-06-16 15:10:00,14.16,14.2,14.14,14.19,831100.0,7.4761,7.4973,7.4656,7.492,831100.0
2009-06-16 15:20:00,14.2,14.2,14.16,14.18,810200.0,7.4973,7.4973,7.4761,7.4867,810200.0
2009-06-16 15:30:00,14.17,14.24,14.17,14.23,1643300.0,7.4814,7.5184,7.4814,7.5131,1643300.0
2009-06-16 15:40:00,14.23,14.28,14.2,14.2,1690000.0,7.5131,7.5395,7.4973,7.4973,1690000.0
2009-06-16 15:50:00,14.2,14.23,14.14,14.16,3715300.0,7.4973,7.5131,7.4656,7.4761,3715300.0
2009-06-17 09:30:00,14.23,14.45,14.21,14.42,1865600.0,7.5131,7.6293,7.5025,7.6134,1865600.0
2009-06-17 09:40:00,14.41,14.54,14.41,14.51,2200800.0,7.6081,7.6768,7.6081,7.6609,2200800.0
2009-06-17 09:50:00,14.52,14.63,14.51,14.62,1830300.0,7.6662,7.7243,7.6609,7.719,1830300.0
2009-06-17 10:00:00,14.61,14.61,14.53,14.53,1995300.0,7.7137,7.7137,7.6715,7.6715,1995300.0
2009-06-17 10:10:00,14.53,14.59,14.52,14.53,1456400.0,7.6715,7.7032,7.6662,7.6715,1456400.0
2009-06-17 10:20:00,14.53,14.53,14.46,14.5,1566100.0,7.6715,7.6715,7.6345,7.6556,1566100.0
2009-06-17 10:30:00,14.5,14.5,14.46,14.46,715400.0,7.6556,7.6556,7.6345,7.6345,715400.0
2009-06-17 10:40:00,14.46,14.48,14.39,14.42,1288500.0,7.6345,7.6451,7.5976,7.6134,1288500.0
2009-06-17 10:50:00,14.42,14.53,14.42,14.52,1470900.0,7.6134,7.6715,7.6134,7.6662,1470900.0
2009-06-17 11:00:00,14.52,14.56,14.5,14.52,976100.0,7.6662,7.6873,7.6556,7.6662,976100.0
2009-06-17 11:10:00,14.52,14.53,14.48,14.48,1769300.0,7.6662,7.6715,7.6451,7.6451,1769300.0
2009-06-17 11:20:00,14.48,14.49,14.4,14.4,988300.0,7.6451,7.6504,7.6029,7.6029,988300.0
2009-06-17 11:30:00,14.4,14.41,14.36,14.37,668600.0,7.6029,7.6081,7.5817,7.587,668600.0
2009-06-17 11:40:00,14.38,14.42,14.37,14.41,913400.0,7.5923,7.6134,7.587,7.6081,913400.0
2009-06-17 11:50:00,14.41,14.48,14.4,14.45,888100.0,7.6081,7.6451,7.6029,7.6293,888100.0
2009-06-17 12:00:00,14.45,14.49,14.45,14.48,324700.0,7.6293,7.6504,7.6293,7.6451,324700.0
2009-06-17 12:10:00,14.49,14.58,14.47,14.56,1248500.0,7.6504,7.6979,7.6398,7.6873,1248500.0
2009-06-17 12:20:00,14.56,14.64,14.56,14.64,1517300.0,7.6873,7.7296,7.6873,7.7296,1517300.0
2009-06-17 12:30:00,14.64,14.64,14.58,14.59,664200.0,7.7296,7.7296,7.6979,7.7032,664200.0
2009-06-17 12:40:00,14.59,14.6,14.55,14.57,501300.0,7.7032,7.7084,7.682,7.6926,501300.0
2009-06-17 12:50:00,14.57,14.61,14.56,14.58,995800.0,7.6926,7.7137,7.6873,7.6979,995800.0
2009-06-17 13:00:00,14.59,14.62,14.56,14.61,1098900.0,7.7032,7.719,7.6873,7.7137,1098900.0
2009-06-17 13:10:00,14.62,14.63,14.6,14.6,1132300.0,7.719,7.7243,7.7084,7.7084,1132300.0
2009-06-17 13:20:00,14.6,14.61,14.54,14.56,1725700.0,7.7084,7.7137,7.6768,7.6873,1725700.0
2009-06-17 13:30:00,14.56,14.58,14.53,14.57,1052100.0,7.6873,7.6979,7.6715,7.6926,1052100.0
2009-06-17 13:40:00,14.57,14.62,14.56,14.59,1352500.0,7.6926,7.719,7.6873,7.7032,1352500.0
2009-06-17 13:50:00,14.59,14.64,14.58,14.6,1006000.0,7.7032,7.7296,7.6979,7.7084,1006000.0
2009-06-17 14:00:00,14.59,14.62,14.58,14.59,492700.0,7.7032,7.719,7.6979,7.7032,492700.0
2009-06-17 14:10:00,14.59,14.6,14.58,14.58,517000.0,7.7032,7.7084,7.6979,7.6979,517000.0
2009-06-17 14:20:00,14.58,14.63,14.58,14.61,992300.0,7.6979,7.7243,7.6979,7.7137,992300.0
2009-06-17 14:30:00,14.61,14.7,14.61,14.69,2206900.0,7.7137,7.7612,7.7137,7.756,2206900.0
2009-06-17 14:40:00,14.69,14.7,14.66,14.67,1583500.0,7.756,7.7612,7.7401,7.7454,1583500.0
2009-06-17 14:50:00,14.66,14.69,14.66,14.69,1180600.0,7.7401,7.756,7.7401,7.756,1180600.0
2009-06-17 15:00:00,14.69,14.7,14.66,14.66,1248800.0,7.756,7.7612,7.7401,7.7401,1248800.0
2009-06-17 15:10:00,14.66,14.69,14.65,14.67,1580900.0,7.7401,7.756,7.7348,7.7454,1580900.0
2009-06-17 15:20:00,14.67,14.68,14.64,14.65,1432400.0,7.7454,7.7507,7.7296,7.7348,1432400.0
2009-06-17 15:30:00,14.64,14.66,14.62,14.65,2070300.0,7.7296,7.7401,7.719,7.7348,2070300.0
2009-06-17 15:40:00,14.64,14.67,14.62,14.65,2124600.0,7.7296,7.7454,7.719,7.7348,2124600.0
2009-06-17 15:50:00,14.65,14.65,14.55,14.58,3818900.0,7.7348,7.7348,7.682,7.6979,3818900.0
2009-06-18 09:30:00,14.64,14.78,14.58,14.76,2027900.0,7.7296,7.8035,7.6979,7.7929,2027900.0
2009-06-18 09:40:00,14.76,14.89,14.75,14.86,1985200.0,7.7929,7.8616,7.7876,7.8457,1985200.0
2009-06-18 09:50:00,14.85,14.91,14.84,14.91,1986200.0,7.8404,7.8721,7.8352,7.8721,1986200.0
2009-06-18 10:00:00,14.9,14.98,14.85,14.95,2336300.0,7.8668,7.9091,7.8404,7.8932,2336300.0
2009-06-18 10:10:00,14.95,15.05,14.94,15.02,3966500.0,7.8932,7.946,7.888,7.9302,3966500.0
2009-06-18 10:20:00,15.02,15.14,15.02,15.12,5773900.0,7.9302,7.9936,7.9302,7.983,5773900.0
2009-06-18 10:30:00,15.12,15.18,14.99,15.0,4204600.0,7.983,8.0147,7.9144,7.9196,4204600.0
2009-06-18 10:40:00,15.0,15.07,15.0,15.03,3216300.0,7.9196,7.9566,7.9196,7.9355,3216300.0
2009-06-18 10:50:00,15.04,15.06,14.99,15.0,1022400.0,7.9408,7.9513,7.9144,7.9196,1022400.0
2009-06-18 11:00:00,15.0,15.05,14.98,15.03,1830800.0,7.9196,7.946,7.9091,7.9355,1830800.0
2009-06-18 11:10:00,15.03,15.05,14.98,15.02,1264800.0,7.9355,7.946,7.9091,7.9302,1264800.0
2009-06-18 11:20:00,15.03,15.03,15.0,15.01,468500.0,7.9355,7.9355,7.9196,7.9249,468500.0
2009-06-18 11:30:00,15.0,15.01,14.95,14.96,1232100.0,7.9196,7.9249,7.8932,7.8985,1232100.0
2009-06-18 11:40:00,14.96,14.99,14.95,14.96,766300.0,7.8985,7.9144,7.8932,7.8985,766300.0
2009-06-18 11:50:00,14.97,14.99,14.96,14.98,651100.0,7.9038,7.9144,7.8985,7.9091,651100.0
2009-06-18 12:00:00,14.98,15.0,14.97,14.98,1314400.0,7.9091,7.9196,7.9038,7.9091,1314400.0
2009-06-18 12:10:00,14.98,14.99,14.96,14.97,501800.0,7.9091,7.9144,7.8985,7.9038,501800.0
2009-06-18 12:20:00,14.96,15.0,14.95,15.0,387800.0,7.8985,7.9196,7.8932,7.9196,387800.0
2009-06-18 12:30:00,15.0,15.0,14.99,14.99,362400.0,7.9196,7.9196,7.9144,7.9144,362400.0
2009-06-18 12:40:00,14.99,15.0,14.98,14.99,731500.0,7.9144,7.9196,7.9091,7.9144,731500.0
2009-06-18 12:50:00,14.98,15.03,14.98,15.02,930000.0,7.9091,7.9355,7.9091,7.9302,930000.0
2009-06-18 13:00:00,15.03,15.05,15.0,15.01,792200.0,7.9355,7.946,7.9196,7.9249,792200.0
2009-06-18 13:10:00,15.01,15.03,14.99,15.0,1261000.0,7.9249,7.9355,7.9144,7.9196,1261000.0
2009-06-18 13:20:00,14.99,15.02,14.99,15.02,388800.0,7.9144,7.9302,7.9144,7.9302,388800.0
2009-06-18 13:30:00,15.02,15.06,15.02,15.04,943000.0,7.9302,7.9513,7.9302,7.9408,943000.0
2009-06-18 13:40:00,15.04,15.05,15.0,15.04,873200.0,7.9408,7.946,7.9196,7.9408,873200.0
2009-06-18 13:50:00,15.03,15.06,15.01,15.05,2152300.0,7.9355,7.9513,7.9249,7.946,2152300.0
2009-06-18 14:00:00,15.04,15.06,15.04,15.05,1097800.0,7.9408,7.9513,7.9408,7.946,1097800.0
2009-06-18 14:10:00,15.06,15.06,15.04,15.05,827700.0,7.9513,7.9513,7.9408,7.946,827700.0
2009-06-18 14:20:00,15.05,15.05,14.98,14.99,1290700.0,7.946,7.946,7.9091,7.9144,1290700.0
2009-06-18 14:30:00,14.99,14.99,14.92,14.94,1959000.0,7.9144,7.9144,7.8774,7.888,1959000.0
2009-06-18 14:40:00,14.94,15.0,14.94,14.97,776500.0,7.888,7.9196,7.888,7.9038,776500.0
2009-06-18 14:50:00,14.96,15.02,14.96,15.0,874800.0,7.8985,7.9302,7.8985,7.9196,874800.0
2009-06-18 15:00:00,15.0,15.02,14.99,15.01,925400.0,7.9196,7.9302,7.9144,7.9249,925400.0
2009-06-18 15:10:00,15.01,15.02,15.0,15.02,411700.0,7.9249,7.9302,7.9196,7.9302,411700.0
2009-06-18 15:20:00,15.01,15.02,14.99,15.02,1114100.0,7.9249,7.9302,7.9144,7.9302,1114100.0
2009-06-18 15:30:00,15.02,15.02,14.94,14.94,1415500.0,7.9302,7.9302,7.888,7.888,1415500.0
2009-06-18 15:40:00,14.94,14.98,14.91,14.93,3577400.0,7.888,7.9091,7.8721,7.8827,3577400.0
2009-06-18 15:50:00,14.92,14.93,14.87,14.91,4748900.0,7.8774,7.8827,7.851,7.8721,4748900.0
2009-06-19 09:30:00,15.15,15.19,15.03,15.18,19882200.0,7.9988,8.02,7.9355,8.0147,19882200.0
2009-06-19 09:40:00,15.18,15.25,15.15,15.18,3816600.0,8.0147,8.0516,7.9988,8.0147,3816600.0
2009-06-19 09:50:00,15.18,15.32,15.17,15.31,4049700.0,8.0147,8.0886,8.0094,8.0833,4049700.0
2009-06-19 10:00:00,15.31,15.32,15.19,15.23,2260100.0,8.0833,8.0886,8.02,8.0411,2260100.0
2009-06-19 10:10:00,15.24,15.24,15.08,15.14,3020200.0,8.0464,8.0464,7.9619,7.9936,3020200.0
2009-06-19 10:20:00,15.13,15.17,15.1,15.1,1481900.0,7.9883,8.0094,7.9724,7.9724,1481900.0
2009-06-19 10:30:00,15.1,15.12,15.05,15.06,1819800.0,7.9724,7.983,7.946,7.9513,1819800.0
2009-06-19 10:40:00,15.06,15.08,15.02,15.08,2598300.0,7.9513,7.9619,7.9302,7.9619,2598300.0
2009-06-19 10:50:00,15.07,15.14,15.07,15.12,2033600.0,7.9566,7.9936,7.9566,7.983,2033600.0
2009-06-19 11:00:00,15.11,15.18,15.1,15.11,1717300.0,7.9777,8.0147,7.9724,7.9777,1717300.0
2009-06-19 11:10:00,15.11,15.12,15.08,15.08,962700.0,7.9777,7.983,7.9619,7.9619,962700.0
2009-06-19 11:20:00,15.08,15.09,15.04,15.06,1525100.0,7.9619,7.9672,7.9408,7.9513,1525100.0
2009-06-19 11:30:00,15.06,15.08,15.04,15.06,1162400.0,7.9513,7.9619,7.9408,7.9513,1162400.0
2009-06-19 11:40:00,15.05,15.06,15.03,15.04,825200.0,7.946,7.9513,7.9355,7.9408,825200.0
2009-06-19 11:50:00,15.03,15.09,15.03,15.07,828100.0,7.9355,7.9672,7.9355,7.9566,828100.0
2009-06-19 12:00:00,15.08,15.09,15.06,15.06,639400.0,7.9619,7.9672,7.9513,7.9513,639400.0
2009-06-19 12:10:00,15.06,15.09,15.03,15.09,1457000.0,7.9513,7.9672,7.9355,7.9672,1457000.0
2009-06-19 12:20:00,15.09,15.16,15.09,15.13,1837700.0,7.9672,8.0041,7.9672,7.9883,1837700.0
2009-06-19 12:30:00,15.12,15.12,15.06,15.06,1009700.0,7.983,7.983,7.9513,7.9513,1009700.0
2009-06-19 12:40:00,15.05,15.06,15.04,15.06,624000.0,7.946,7.9513,7.9408,7.9513,624000.0
2009-06-19 12:50:00,15.05,15.08,15.04,15.05,821700.0,7.946,7.9619,7.9408,7.946,821700.0
2009-06-19 13:00:00,15.04,15.06,15.03,15.04,388500.0,7.9408,7.9513,7.9355,7.9408,388500.0
2009-06-19 13:10:00,15.03,15.06,15.03,15.03,442100.0,7.9355,7.9513,7.9355,7.9355,442100.0
2009-06-19 13:20:00,15.03,15.05,15.03,15.04,646800.0,7.9355,7.946,7.9355,7.9408,646800.0
2009-06-19 13:30:00,15.03,15.07,15.03,15.06,714600.0,7.9355,7.9566,7.9355,7.9513,714600.0
2009-06-19 13:40:00,15.07,15.09,15.06,15.07,672900.0,7.9566,7.9672,7.9513,7.9566,672900.0
2009-06-19 13:50:00,15.08,15.08,15.03,15.03,600900.0,7.9619,7.9619,7.9355,7.9355,600900.0
2009-06-19 14:00:00,15.03,15.04,15.03,15.04,485300.0,7.9355,7.9408,7.9355,7.9408,485300.0
2009-06-19 14:10:00,15.03,15.06,15.0,15.01,2429000.0,7.9355,7.9513,7.9196,7.9249,2429000.0
2009-06-19 14:20:00,15.0,15.02,14.97,14.98,786100.0,7.9196,7.9302,7.9038,7.9091,786100.0
2009-06-19 14:30:00,14.98,15.01,14.98,15.01,692100.0,7.9091,7.9249,7.9091,7.9249,692100.0
2009-06-19 14:40:00,15.01,15.07,14.99,15.0,305400.0,7.9249,7.9566,7.9144,7.9196,305400.0
2009-06-19 14:50:00,14.99,15.04,14.99,15.03,1108900.0,7.9144,7.9408,7.9144,7.9355,1108900.0
2009-06-19 15:00:00,15.03,15.05,14.98,15.0,1307500.0,7.9355,7.946,7.9091,7.9196,1307500.0
2009-06-19 15:10:00,15.0,15.03,14.98,15.03,1340700.0,7.9196,7.9355,7.9091,7.9355,1340700.0
2009-06-19 15:20:00,15.02,15.14,14.99,15.04,1104100.0,7.9302,7.9936,7.9144,7.9408,1104100.0
2009-06-19 15:30:00,15.04,15.05,15.01,15.01,1782400.0,7.9408,7.946,7.9249,7.9249,1782400.0
2009-06-19 15:40:00,15.01,15.02,14.99,15.0,3229300.0,7.9249,7.9302,7.9144,7.9196,3229300.0
2009-06-19 15:50:00,15.01,15.03,14.98,15.02,4568600.0,7.9249,7.9355,7.9091,7.9302,4568600.0
2009-06-22 09:30:00,14.89,14.92,14.68,14.86,3444500.0,7.8616,7.8774,7.7507,7.8457,3444500.0
2009-06-22 09:40:00,14.86,14.99,14.83,14.94,2849900.0,7.8457,7.9144,7.8299,7.888,2849900.0
2009-06-22 09:50:00,14.94,14.96,14.87,14.89,1290500.0,7.888,7.8985,7.851,7.8616,1290500.0
2009-06-22 10:00:00,14.88,14.91,14.86,14.9,1247900.0,7.8563,7.8721,7.8457,7.8668,1247900.0
2009-06-22 10:10:00,14.9,14.97,14.87,14.89,2463100.0,7.8668,7.9038,7.851,7.8616,2463100.0
2009-06-22 10:20:00,14.89,14.97,14.89,14.97,1332600.0,7.8616,7.9038,7.8616,7.9038,1332600.0
2009-06-22 10:30:00,14.96,14.98,14.92,14.96,1529700.0,7.8985,7.9091,7.8774,7.8985,1529700.0
2009-06-22 10:40:00,14.95,14.99,14.94,14.98,809900.0,7.8932,7.9144,7.888,7.9091,809900.0
2009-06-22 10:50:00,14.98,15.04,14.98,15.01,1166700.0,7.9091,7.9408,7.9091,7.9249,1166700.0
2009-06-22 11:00:00,15.0,15.03,14.98,15.0,840600.0,7.9196,7.9355,7.9091,7.9196,840600.0
2009-06-22 11:10:00,15.0,15.03,15.0,15.03,765000.0,7.9196,7.9355,7.9196,7.9355,765000.0
2009-06-22 11:20:00,15.02,15.05,15.0,15.04,1461700.0,7.9302,7.946,7.9196,7.9408,1461700.0
2009-06-22 11:30:00,15.04,15.05,14.94,14.95,1010000.0,7.9408,7.946,7.888,7.8932,1010000.0
2009-06-22 11:40:00,14.95,14.95,14.86,14.86,948300.0,7.8932,7.8932,7.8457,7.8457,948300.0
2009-06-22 11:50:00,14.86,14.93,14.84,14.93,1706700.0,7.8457,7.8827,7.8352,7.8827,1706700.0
2009-06-22 12:00:00,14.93,15.02,14.92,14.98,1747300.0,7.8827,7.9302,7.8774,7.9091,1747300.0
2009-06-22 12:10:00,14.98,15.03,14.96,15.02,1111800.0,7.9091,7.9355,7.8985,7.9302,1111800.0
2009-06-22 12:20:00,15.01,15.05,15.01,15.03,787200.0,7.9249,7.946,7.9249,7.9355,787200.0
2009-06-22 12:30:00,15.03,15.04,15.0,15.01,700400.0,7.9355,7.9408,7.9196,7.9249,700400.0
2009-06-22 12:40:00,15.0,15.03,14.99,15.0,1177800.0,7.9196,7.9355,7.9144,7.9196,1177800.0
2009-06-22 12:50:00,15.0,15.02,14.99,15.01,337300.0,7.9196,7.9302,7.9144,7.9249,337300.0
2009-06-22 13:00:00,15.02,15.03,15.01,15.02,490700.0,7.9302,7.9355,7.9249,7.9302,490700.0
2009-06-22 13:10:00,15.02,15.03,14.89,14.91,1351000.0,7.9302,7.9355,7.8616,7.8721,1351000.0
2009-06-22 13:20:00,14.91,14.93,14.81,14.84,1862800.0,7.8721,7.8827,7.8193,7.8352,1862800.0
2009-06-22 13:30:00,14.84,14.85,14.77,14.83,1424300.0,7.8352,7.8404,7.7982,7.8299,1424300.0
2009-06-22 13:40:00,14.84,14.85,14.82,14.85,531200.0,7.8352,7.8404,7.8246,7.8404,531200.0
2009-06-22 13:50:00,14.85,14.85,14.81,14.85,907100.0,7.8404,7.8404,7.8193,7.8404,907100.0
2009-06-22 14:00:00,14.84,14.87,14.82,14.86,764600.0,7.8352,7.851,7.8246,7.8457,764600.0
2009-06-22 14:10:00,14.86,14.9,14.85,14.89,875000.0,7.8457,7.8668,7.8404,7.8616,875000.0
2009-06-22 14:20:00,14.89,14.9,14.84,14.85,661300.0,7.8616,7.8668,7.8352,7.8404,661300.0
2009-06-22 14:30:00,14.85,14.89,14.82,14.89,1581000.0,7.8404,7.8616,7.8246,7.8616,1581000.0
2009-06-22 14:40:00,14.88,14.89,14.85,14.85,520500.0,7.8563,7.8616,7.8404,7.8404,520500.0
2009-06-22 14:50:00,14.85,14.9,14.85,14.9,756000.0,7.8404,7.8668,7.8404,7.8668,756000.0
2009-06-22 15:00:00,14.9,14.92,14.88,14.89,632000.0,7.8668,7.8774,7.8563,7.8616,632000.0
2009-06-22 15:10:00,14.89,14.9,14.84,14.85,1020200.0,7.8616,7.8668,7.8352,7.8404,1020200.0
2009-06-22 15:20:00,14.84,14.87,14.82,14.83,1353900.0,7.8352,7.851,7.8246,7.8299,1353900.0
2009-06-22 15:30:00,14.82,14.88,14.81,14.88,1999400.0,7.8246,7.8563,7.8193,7.8563,1999400.0
2009-06-22 15:40:00,14.87,14.88,14.81,14.85,2778600.0,7.851,7.8563,7.8193,7.8404,2778600.0
2009-06-22 15:50:00,14.84,14.86,14.78,14.79,4089300.0,7.8352,7.8457,7.8035,7.8088,4089300.0
2009-06-23 09:30:00,14.7,14.75,14.6,14.69,3207000.0,7.7612,7.7876,7.7084,7.756,3207000.0
2009-06-23 09:40:00,14.7,14.78,14.67,14.72,1622000.0,7.7612,7.8035,7.7454,7.7718,1622000.0
2009-06-23 09:50:00,14.72,14.73,14.66,14.67,1396500.0,7.7718,7.7771,7.7401,7.7454,1396500.0
2009-06-23 10:00:00,14.67,14.67,14.6,14.65,2141700.0,7.7454,7.7454,7.7084,7.7348,2141700.0
2009-06-23 10:10:00,14.65,14.65,14.61,14.64,1151900.0,7.7348,7.7348,7.7137,7.7296,1151900.0
2009-06-23 10:20:00,14.65,14.65,14.61,14.65,1204500.0,7.7348,7.7348,7.7137,7.7348,1204500.0
2009-06-23 10:30:00,14.65,14.69,14.64,14.69,1055900.0,7.7348,7.756,7.7296,7.756,1055900.0
2009-06-23 10:40:00,14.69,14.71,14.66,14.7,1335700.0,7.756,7.7665,7.7401,7.7612,1335700.0
2009-06-23 10:50:00,14.7,14.76,14.67,14.75,1668900.0,7.7612,7.7929,7.7454,7.7876,1668900.0
2009-06-23 11:00:00,14.75,14.76,14.63,14.65,1763600.0,7.7876,7.7929,7.7243,7.7348,1763600.0
2009-06-23 11:10:00,14.64,14.68,14.63,14.66,1064300.0,7.7296,7.7507,7.7243,7.7401,1064300.0
2009-06-23 11:20:00,14.65,14.72,14.64,14.71,667900.0,7.7348,7.7718,7.7296,7.7665,667900.0
2009-06-23 11:30:00,14.71,14.72,14.67,14.71,948000.0,7.7665,7.7718,7.7454,7.7665,948000.0
2009-06-23 11:40:00,14.7,14.76,14.7,14.75,1556100.0,7.7612,7.7929,7.7612,7.7876,1556100.0
2009-06-23 11:50:00,14.75,14.76,14.73,14.76,839400.0,7.7876,7.7929,7.7771,7.7929,839400.0
2009-06-23 12:00:00,14.76,14.76,14.72,14.75,690200.0,7.7929,7.7929,7.7718,7.7876,690200.0
2009-06-23 12:10:00,14.74,14.75,14.72,14.72,350700.0,7.7824,7.7876,7.7718,7.7718,350700.0
2009-06-23 12:20:00,14.72,14.74,14.69,14.69,509500.0,7.7718,7.7824,7.756,7.756,509500.0
2009-06-23 12:30:00,14.7,14.7,14.67,14.68,703900.0,7.7612,7.7612,7.7454,7.7507,703900.0
2009-06-23 12:40:00,14.68,14.72,14.67,14.7,795400.0,7.7507,7.7718,7.7454,7.7612,795400.0
2009-06-23 12:50:00,14.7,14.72,14.68,14.71,565600.0,7.7612,7.7718,7.7507,7.7665,565600.0
2009-06-23 13:00:00,14.72,14.74,14.7,14.73,747300.0,7.7718,7.7824,7.7612,7.7771,747300.0
2009-06-23 13:10:00,14.73,14.78,14.73,14.77,838300.0,7.7771,7.8035,7.7771,7.7982,838300.0
2009-06-23 13:20:00,14.78,14.8,14.77,14.8,1075400.0,7.8035,7.814,7.7982,7.814,1075400.0
2009-06-23 13:30:00,14.8,14.81,14.78,14.78,448000.0,7.814,7.8193,7.8035,7.8035,448000.0
2009-06-23 13:40:00,14.79,14.79,14.76,14.77,299500.0,7.8088,7.8088,7.7929,7.7982,299500.0
2009-06-23 13:50:00,14.76,14.8,14.74,14.75,760100.0,7.7929,7.814,7.7824,7.7876,760100.0
2009-06-23 14:00:00,14.75,14.76,14.73,14.76,394200.0,7.7876,7.7929,7.7771,7.7929,394200.0
2009-06-23 14:10:00,14.76,14.79,14.75,14.79,429800.0,7.7929,7.8088,7.7876,7.8088,429800.0
2009-06-23 14:20:00,14.78,14.79,14.72,14.73,466700.0,7.8035,7.8088,7.7718,7.7771,466700.0
2009-06-23 14:30:00,14.73,14.73,14.68,14.69,415700.0,7.7771,7.7771,7.7507,7.756,415700.0
2009-06-23 14:40:00,14.7,14.71,14.66,14.71,774800.0,7.7612,7.7665,7.7401,7.7665,774800.0
2009-06-23 14:50:00,14.7,14.75,14.7,14.71,812900.0,7.7612,7.7876,7.7612,7.7665,812900.0
2009-06-23 15:00:00,14.72,14.72,14.68,14.69,459200.0,7.7718,7.7718,7.7507,7.756,459200.0
2009-06-23 15:10:00,14.68,14.72,14.68,14.71,948400.0,7.7507,7.7718,7.7507,7.7665,948400.0
2009-06-23 15:20:00,14.72,14.73,14.69,14.73,984600.0,7.7718,7.7771,7.756,7.7771,984600.0
2009-06-23 15:30:00,14.73,14.73,14.68,14.69,1629000.0,7.7771,7.7771,7.7507,7.756,1629000.0
2009-06-23 15:40:00,14.69,14.77,14.66,14.77,2485800.0,7.756,7.7982,7.7401,7.7982,2485800.0
2009-06-23 15:50:00,14.76,14.79,14.7,14.71,4109600.0,7.7929,7.8088,7.7612,7.7665,4109600.0
2009-06-24 09:30:00,14.81,14.87,14.64,14.7,1536800.0,7.8193,7.851,7.7296,7.7612,1536800.0
2009-06-24 09:40:00,14.7,14.72,14.65,14.71,820500.0,7.7612,7.7718,7.7348,7.7665,820500.0
2009-06-24 09:50:00,14.72,14.78,14.7,14.75,844100.0,7.7718,7.8035,7.7612,7.7876,844100.0
2009-06-24 10:00:00,14.75,14.81,14.71,14.78,1738600.0,7.7876,7.8193,7.7665,7.8035,1738600.0
2009-06-24 10:10:00,14.78,14.86,14.77,14.86,1084800.0,7.8035,7.8457,7.7982,7.8457,1084800.0
2009-06-24 10:20:00,14.86,14.9,14.85,14.87,989000.0,7.8457,7.8668,7.8404,7.851,989000.0
2009-06-24 10:30:00,14.88,14.88,14.8,14.83,1078200.0,7.8563,7.8563,7.814,7.8299,1078200.0
2009-06-24 10:40:00,14.82,14.84,14.79,14.84,857100.0,7.8246,7.8352,7.8088,7.8352,857100.0
2009-06-24 10:50:00,14.84,14.85,14.81,14.81,388700.0,7.8352,7.8404,7.8193,7.8193,388700.0
2009-06-24 11:00:00,14.81,14.86,14.81,14.84,416100.0,7.8193,7.8457,7.8193,7.8352,416100.0
2009-06-24 11:10:00,14.84,14.85,14.78,14.78,510200.0,7.8352,7.8404,7.8035,7.8035,510200.0
2009-06-24 11:20:00,14.78,14.83,14.78,14.8,536800.0,7.8035,7.8299,7.8035,7.814,536800.0
2009-06-24 11:30:00,14.81,14.82,14.79,14.81,885700.0,7.8193,7.8246,7.8088,7.8193,885700.0
2009-06-24 11:40:00,14.81,14.83,14.81,14.82,136200.0,7.8193,7.8299,7.8193,7.8246,136200.0
2009-06-24 11:50:00,14.83,14.84,14.81,14.82,485000.0,7.8299,7.8352,7.8193,7.8246,485000.0
2009-06-24 12:00:00,14.82,14.83,14.82,14.83,290700.0,7.8246,7.8299,7.8246,7.8299,290700.0
2009-06-24 12:10:00,14.83,14.88,14.83,14.87,454800.0,7.8299,7.8563,7.8299,7.851,454800.0
2009-06-24 12:20:00,14.87,14.89,14.86,14.88,423100.0,7.851,7.8616,7.8457,7.8563,423100.0
2009-06-24 12:30:00,14.87,14.89,14.87,14.89,177800.0,7.851,7.8616,7.851,7.8616,177800.0
2009-06-24 12:40:00,14.88,14.9,14.88,14.89,313400.0,7.8563,7.8668,7.8563,7.8616,313400.0
2009-06-24 12:50:00,14.9,14.92,14.9,14.9,604000.0,7.8668,7.8774,7.8668,7.8668,604000.0
2009-06-24 13:00:00,14.9,14.94,14.9,14.93,503900.0,7.8668,7.888,7.8668,7.8827,503900.0
2009-06-24 13:10:00,14.94,14.94,14.93,14.93,193200.0,7.888,7.888,7.8827,7.8827,193200.0
2009-06-24 13:20:00,14.94,14.96,14.9,14.94,448600.0,7.888,7.8985,7.8668,7.888,448600.0
2009-06-24 13:30:00,14.94,14.94,14.89,14.91,449100.0,7.888,7.888,7.8616,7.8721,449100.0
2009-06-24 13:40:00,14.91,14.95,14.87,14.89,625200.0,7.8721,7.8932,7.851,7.8616,625200.0
2009-06-24 13:50:00,14.89,14.92,14.88,14.91,341900.0,7.8616,7.8774,7.8563,7.8721,341900.0
2009-06-24 14:00:00,14.9,14.92,14.87,14.91,418900.0,7.8668,7.8774,7.851,7.8721,418900.0
2009-06-24 14:10:00,14.91,14.92,14.79,14.8,921300.0,7.8721,7.8774,7.8088,7.814,921300.0
2009-06-24 14:20:00,14.8,14.85,14.76,14.79,1196700.0,7.814,7.8404,7.7929,7.8088,1196700.0
2009-06-24 14:30:00,14.79,14.88,14.65,14.67,2592700.0,7.8088,7.8563,7.7348,7.7454,2592700.0
2009-06-24 14:40:00,14.66,14.74,14.66,14.72,2095400.0,7.7401,7.7824,7.7401,7.7718,2095400.0
2009-06-24 14:50:00,14.72,14.75,14.68,14.68,592100.0,7.7718,7.7876,7.7507,7.7507,592100.0
2009-06-24 15:00:00,14.69,14.72,14.62,14.64,1334100.0,7.756,7.7718,7.719,7.7296,1334100.0
2009-06-24 15:10:00,14.64,14.67,14.62,14.67,1230500.0,7.7296,7.7454,7.719,7.7454,1230500.0
2009-06-24 15:20:00,14.67,14.74,14.66,14.67,1842200.0,7.7454,7.7824,7.7401,7.7454,1842200.0
2009-06-24 15:30:00,14.68,14.77,14.67,14.73,1458700.0,7.7507,7.7982,7.7454,7.7771,1458700.0
2009-06-24 15:40:00,14.73,14.73,14.66,14.7,1529400.0,7.7771,7.7771,7.7401,7.7612,1529400.0
2009-06-24 15:50:00,14.7,14.74,14.68,14.72,3734800.0,7.7612,7.7824,7.7507,7.7718,3734800.0
2009-06-25 09:30:00,14.64,14.75,14.6,14.65,1846700.0,7.7296,7.7876,7.7084,7.7348,1846700.0
2009-06-25 09:40:00,14.64,14.7,14.64,14.69,916600.0,7.7296,7.7612,7.7296,7.756,916600.0
2009-06-25 09:50:00,14.69,14.83,14.68,14.8,1271200.0,7.756,7.8299,7.7507,7.814,1271200.0
2009-06-25 10:00:00,14.8,14.88,14.8,14.85,997600.0,7.814,7.8563,7.814,7.8404,997600.0
2009-06-25 10:10:00,14.85,14.89,14.82,14.89,1073600.0,7.8404,7.8616,7.8246,7.8616,1073600.0
2009-06-25 10:20:00,14.88,14.99,14.88,14.98,1238300.0,7.8563,7.9144,7.8563,7.9091,1238300.0
2009-06-25 10:30:00,14.98,14.99,14.91,14.94,792100.0,7.9091,7.9144,7.8721,7.888,792100.0
2009-06-25 10:40:00,14.94,14.97,14.93,14.93,470700.0,7.888,7.9038,7.8827,7.8827,470700.0
2009-06-25 10:50:00,14.93,14.97,14.92,14.95,687900.0,7.8827,7.9038,7.8774,7.8932,687900.0
2009-06-25 11:00:00,14.95,14.98,14.94,14.95,549300.0,7.8932,7.9091,7.888,7.8932,549300.0
2009-06-25 11:10:00,14.94,14.97,14.9,14.94,772600.0,7.888,7.9038,7.8668,7.888,772600.0
2009-06-25 11:20:00,14.94,15.0,14.94,15.0,1060800.0,7.888,7.9196,7.888,7.9196,1060800.0
2009-06-25 11:30:00,15.0,15.08,15.0,15.06,991500.0,7.9196,7.9619,7.9196,7.9513,991500.0
2009-06-25 11:40:00,15.06,15.13,15.05,15.12,3603200.0,7.9513,7.9883,7.946,7.983,3603200.0
2009-06-25 11:50:00,15.11,15.22,15.1,15.21,1442900.0,7.9777,8.0358,7.9724,8.0305,1442900.0
2009-06-25 12:00:00,15.21,15.27,15.2,15.26,1436000.0,8.0305,8.0622,8.0252,8.0569,1436000.0
2009-06-25 12:10:00,15.26,15.31,15.23,15.29,1359400.0,8.0569,8.0833,8.0411,8.0728,1359400.0
2009-06-25 12:20:00,15.3,15.34,15.29,15.31,1078600.0,8.078,8.0991,8.0728,8.0833,1078600.0
2009-06-25 12:30:00,15.3,15.34,15.29,15.31,1212600.0,8.078,8.0991,8.0728,8.0833,1212600.0
2009-06-25 12:40:00,15.31,15.33,15.29,15.31,1533700.0,8.0833,8.0939,8.0728,8.0833,1533700.0
2009-06-25 12:50:00,15.3,15.32,15.26,15.27,807400.0,8.078,8.0886,8.0569,8.0622,807400.0
2009-06-25 13:00:00,15.27,15.36,15.26,15.34,1399300.0,8.0622,8.1097,8.0569,8.0991,1399300.0
2009-06-25 13:10:00,15.33,15.35,15.3,15.34,817100.0,8.0939,8.1044,8.078,8.0991,817100.0
2009-06-25 13:20:00,15.34,15.36,15.3,15.3,678700.0,8.0991,8.1097,8.078,8.078,678700.0
2009-06-25 13:30:00,15.3,15.31,15.27,15.28,1313500.0,8.078,8.0833,8.0622,8.0675,1313500.0
2009-06-25 13:40:00,15.28,15.31,15.28,15.3,392700.0,8.0675,8.0833,8.0675,8.078,392700.0
2009-06-25 13:50:00,15.31,15.31,15.27,15.3,1404400.0,8.0833,8.0833,8.0622,8.078,1404400.0
2009-06-25 14:00:00,15.3,15.32,15.19,15.2,2079500.0,8.078,8.0886,8.02,8.0252,2079500.0
2009-06-25 14:10:00,15.2,15.21,15.17,15.18,764000.0,8.0252,8.0305,8.0094,8.0147,764000.0
2009-06-25 14:20:00,15.18,15.22,15.17,15.21,907600.0,8.0147,8.0358,8.0094,8.0305,907600.0
2009-06-25 14:30:00,15.21,15.22,15.18,15.21,497600.0,8.0305,8.0358,8.0147,8.0305,497600.0
2009-06-25 14:40:00,15.21,15.22,15.17,15.21,843100.0,8.0305,8.0358,8.0094,8.0305,843100.0
2009-06-25 14:50:00,15.21,15.25,15.2,15.22,678100.0,8.0305,8.0516,8.0252,8.0358,678100.0
2009-06-25 15:00:00,15.22,15.26,15.22,15.25,657400.0,8.0358,8.0569,8.0358,8.0516,657400.0
2009-06-25 15:10:00,15.26,15.3,15.25,15.26,1489300.0,8.0569,8.078,8.0516,8.0569,1489300.0
2009-06-25 15:20:00,15.26,15.28,15.23,15.27,1167500.0,8.0569,8.0675,8.0411,8.0622,1167500.0
2009-06-25 15:30:00,15.27,15.29,15.2,15.22,1876200.0,8.0622,8.0728,8.0252,8.0358,1876200.0
2009-06-25 15:40:00,15.22,15.28,15.2,15.27,2009700.0,8.0358,8.0675,8.0252,8.0622,2009700.0
2009-06-25 15:50:00,15.27,15.32,15.25,15.31,3238400.0,8.0622,8.0886,8.0516,8.0833,3238400.0
2009-06-26 09:30:00,15.23,15.37,15.2,15.28,2525900.0,8.0411,8.115,8.0252,8.0675,2525900.0
2009-06-26 09:40:00,15.29,15.3,15.18,15.21,1800400.0,8.0728,8.078,8.0147,8.0305,1800400.0
2009-06-26 09:50:00,15.22,15.22,15.05,15.06,1448600.0,8.0358,8.0358,7.946,7.9513,1448600.0
2009-06-26 10:00:00,15.06,15.1,15.03,15.07,2109300.0,7.9513,7.9724,7.9355,7.9566,2109300.0
2009-06-26 10:10:00,15.07,15.09,15.03,15.05,698500.0,7.9566,7.9672,7.9355,7.946,698500.0
2009-06-26 10:20:00,15.05,15.15,15.04,15.11,1022800.0,7.946,7.9988,7.9408,7.9777,1022800.0
2009-06-26 10:30:00,15.12,15.18,15.11,15.14,1670300.0,7.983,8.0147,7.9777,7.9936,1670300.0
2009-06-26 10:40:00,15.15,15.15,15.06,15.07,612800.0,7.9988,7.9988,7.9513,7.9566,612800.0
2009-06-26 10:50:00,15.07,15.07,15.02,15.06,825000.0,7.9566,7.9566,7.9302,7.9513,825000.0
2009-06-26 11:00:00,15.05,15.06,14.98,15.04,1099000.0,7.946,7.9513,7.9091,7.9408,1099000.0
2009-06-26 11:10:00,15.04,15.09,15.03,15.05,1176900.0,7.9408,7.9672,7.9355,7.946,1176900.0
2009-06-26 11:20:00,15.06,15.11,15.04,15.08,493000.0,7.9513,7.9777,7.9408,7.9619,493000.0
2009-06-26 11:30:00,15.09,15.14,15.07,15.07,771600.0,7.9672,7.9936,7.9566,7.9566,771600.0
2009-06-26 11:40:00,15.08,15.09,15.0,15.02,729800.0,7.9619,7.9672,7.9196,7.9302,729800.0
2009-06-26 11:50:00,15.02,15.09,15.02,15.07,253400.0,7.9302,7.9672,7.9302,7.9566,253400.0
2009-06-26 12:00:00,15.07,15.1,15.07,15.09,213200.0,7.9566,7.9724,7.9566,7.9672,213200.0
2009-06-26 12:10:00,15.08,15.09,15.04,15.05,193300.0,7.9619,7.9672,7.9408,7.946,193300.0
2009-06-26 12:20:00,15.04,15.08,15.03,15.07,393700.0,7.9408,7.9619,7.9355,7.9566,393700.0
2009-06-26 12:30:00,15.07,15.13,15.07,15.13,422900.0,7.9566,7.9883,7.9566,7.9883,422900.0
2009-06-26 12:40:00,15.13,15.16,15.12,15.15,244300.0,7.9883,8.0041,7.983,7.9988,244300.0
2009-06-26 12:50:00,15.15,15.21,15.1,15.21,743700.0,7.9988,8.0305,7.9724,8.0305,743700.0
2009-06-26 13:00:00,15.2,15.21,15.18,15.18,238600.0,8.0252,8.0305,8.0147,8.0147,238600.0
2009-06-26 13:10:00,15.18,15.19,15.16,15.17,512700.0,8.0147,8.02,8.0041,8.0094,512700.0
2009-06-26 13:20:00,15.16,15.17,15.13,15.15,420500.0,8.0041,8.0094,7.9883,7.9988,420500.0
2009-06-26 13:30:00,15.15,15.17,15.12,15.17,579600.0,7.9988,8.0094,7.983,8.0094,579600.0
2009-06-26 13:40:00,15.17,15.2,15.16,15.2,385900.0,8.0094,8.0252,8.0041,8.0252,385900.0
2009-06-26 13:50:00,15.2,15.2,15.16,15.17,466500.0,8.0252,8.0252,8.0041,8.0094,466500.0
2009-06-26 14:00:00,15.17,15.17,15.1,15.1,806300.0,8.0094,8.0094,7.9724,7.9724,806300.0
2009-06-26 14:10:00,15.1,15.12,15.07,15.09,1291200.0,7.9724,7.983,7.9566,7.9672,1291200.0
2009-06-26 14:20:00,15.1,15.12,15.07,15.07,624600.0,7.9724,7.983,7.9566,7.9566,624600.0
2009-06-26 14:30:00,15.07,15.12,15.07,15.1,537600.0,7.9566,7.983,7.9566,7.9724,537600.0
2009-06-26 14:40:00,15.1,15.13,15.07,15.11,674800.0,7.9724,7.9883,7.9566,7.9777,674800.0
2009-06-26 14:50:00,15.1,15.15,15.09,15.12,681600.0,7.9724,7.9988,7.9672,7.983,681600.0
2009-06-26 15:00:00,15.13,15.21,15.12,15.2,1159200.0,7.9883,8.0305,7.983,8.0252,1159200.0
2009-06-26 15:10:00,15.2,15.2,15.15,15.15,563500.0,8.0252,8.0252,7.9988,7.9988,563500.0
2009-06-26 15:20:00,15.15,15.2,15.14,15.2,879700.0,7.9988,8.0252,7.9936,8.0252,879700.0
2009-06-26 15:30:00,15.2,15.25,15.19,15.2,1895200.0,8.0252,8.0516,8.02,8.0252,1895200.0
2009-06-26 15:40:00,15.2,15.24,15.18,15.23,2605700.0,8.0252,8.0464,8.0147,8.0411,2605700.0
2009-06-26 15:50:00,15.22,15.28,15.19,15.19,2953300.0,8.0358,8.0675,8.02,8.02,2953300.0
2009-06-29 09:30:00,15.25,15.27,15.04,15.05,1526400.0,8.0516,8.0622,7.9408,7.946,1526400.0
2009-06-29 09:40:00,15.05,15.1,15.03,15.03,602900.0,7.946,7.9724,7.9355,7.9355,602900.0
2009-06-29 09:50:00,15.04,15.04,14.98,14.99,1324200.0,7.9408,7.9408,7.9091,7.9144,1324200.0
2009-06-29 10:00:00,14.99,15.06,14.97,15.05,869100.0,7.9144,7.9513,7.9038,7.946,869100.0
2009-06-29 10:10:00,15.06,15.12,15.05,15.12,725300.0,7.9513,7.983,7.946,7.983,725300.0
2009-06-29 10:20:00,15.12,15.18,15.11,15.18,813300.0,7.983,8.0147,7.9777,8.0147,813300.0
2009-06-29 10:30:00,15.18,15.19,15.15,15.16,784800.0,8.0147,8.02,7.9988,8.0041,784800.0
2009-06-29 10:40:00,15.15,15.17,15.14,15.17,804800.0,7.9988,8.0094,7.9936,8.0094,804800.0
2009-06-29 10:50:00,15.16,15.19,15.16,15.18,602800.0,8.0041,8.02,8.0041,8.0147,602800.0
2009-06-29 11:00:00,15.17,15.19,15.14,15.15,607400.0,8.0094,8.02,7.9936,7.9988,607400.0
2009-06-29 11:10:00,15.16,15.19,15.14,15.16,906000.0,8.0041,8.02,7.9936,8.0041,906000.0
2009-06-29 11:20:00,15.17,15.17,15.15,15.17,435500.0,8.0094,8.0094,7.9988,8.0094,435500.0
2009-06-29 11:30:00,15.16,15.17,15.15,15.16,315000.0,8.0041,8.0094,7.9988,8.0041,315000.0
2009-06-29 11:40:00,15.17,15.2,15.16,15.19,610600.0,8.0094,8.0252,8.0041,8.02,610600.0
2009-06-29 11:50:00,15.19,15.23,15.19,15.21,821100.0,8.02,8.0411,8.02,8.0305,821100.0
2009-06-29 12:00:00,15.21,15.21,15.2,15.21,339200.0,8.0305,8.0305,8.0252,8.0305,339200.0
2009-06-29 12:10:00,15.21,15.29,15.2,15.28,660200.0,8.0305,8.0728,8.0252,8.0675,660200.0
2009-06-29 12:20:00,15.28,15.32,15.22,15.31,830300.0,8.0675,8.0886,8.0358,8.0833,830300.0
2009-06-29 12:30:00,15.31,15.37,15.3,15.3,614800.0,8.0833,8.115,8.078,8.078,614800.0
2009-06-29 12:40:00,15.31,15.31,15.3,15.31,415500.0,8.0833,8.0833,8.078,8.0833,415500.0
2009-06-29 12:50:00,15.31,15.31,15.29,15.3,266800.0,8.0833,8.0833,8.0728,8.078,266800.0
2009-06-29 13:00:00,15.3,15.32,15.29,15.32,377600.0,8.078,8.0886,8.0728,8.0886,377600.0
2009-06-29 13:10:00,15.32,15.33,15.31,15.31,252700.0,8.0886,8.0939,8.0833,8.0833,252700.0
2009-06-29 13:20:00,15.31,15.32,15.3,15.3,168000.0,8.0833,8.0886,8.078,8.078,168000.0
2009-06-29 13:30:00,15.31,15.31,15.3,15.3,147200.0,8.0833,8.0833,8.078,8.078,147200.0
2009-06-29 13:40:00,15.31,15.31,15.3,15.3,108800.0,8.0833,8.0833,8.078,8.078,108800.0
2009-06-29 13:50:00,15.31,15.31,15.29,15.29,346800.0,8.0833,8.0833,8.0728,8.0728,346800.0
2009-06-29 14:00:00,15.29,15.3,15.28,15.29,337300.0,8.0728,8.078,8.0675,8.0728,337300.0
2009-06-29 14:10:00,15.29,15.3,15.28,15.28,384600.0,8.0728,8.078,8.0675,8.0675,384600.0
2009-06-29 14:20:00,15.29,15.29,15.28,15.28,165800.0,8.0728,8.0728,8.0675,8.0675,165800.0
2009-06-29 14:30:00,15.28,15.33,15.28,15.32,678800.0,8.0675,8.0939,8.0675,8.0886,678800.0
2009-06-29 14:40:00,15.31,15.32,15.27,15.27,581100.0,8.0833,8.0886,8.0622,8.0622,581100.0
2009-06-29 14:50:00,15.27,15.28,15.23,15.25,1158000.0,8.0622,8.0675,8.0411,8.0516,1158000.0
2009-06-29 15:00:00,15.24,15.25,15.21,15.24,1643400.0,8.0464,8.0516,8.0305,8.0464,1643400.0
2009-06-29 15:10:00,15.24,15.24,15.21,15.22,1180300.0,8.0464,8.0464,8.0305,8.0358,1180300.0
2009-06-29 15:20:00,15.22,15.22,15.18,15.18,1208600.0,8.0358,8.0358,8.0147,8.0147,1208600.0
2009-06-29 15:30:00,15.18,15.21,15.15,15.21,2113800.0,8.0147,8.0305,7.9988,8.0305,2113800.0
2009-06-29 15:40:00,15.21,15.23,15.2,15.22,954400.0,8.0305,8.0411,8.0252,8.0358,954400.0
2009-06-29 15:50:00,15.22,15.29,15.21,15.26,1992800.0,8.0358,8.0728,8.0305,8.0569,1992800.0
2009-06-30 09:30:00,15.27,15.28,15.12,15.19,1973500.0,8.0622,8.0675,7.983,8.02,1973500.0
2009-06-30 09:40:00,15.19,15.26,15.18,15.25,1092700.0,8.02,8.0569,8.0147,8.0516,1092700.0
2009-06-30 09:50:00,15.25,15.26,15.17,15.17,1003400.0,8.0516,8.0569,8.0094,8.0094,1003400.0
2009-06-30 10:00:00,15.17,15.17,15.1,15.11,2105600.0,8.0094,8.0094,7.9724,7.9777,2105600.0
2009-06-30 10:10:00,15.1,15.13,15.07,15.07,878200.0,7.9724,7.9883,7.9566,7.9566,878200.0
2009-06-30 10:20:00,15.08,15.1,15.04,15.08,1540900.0,7.9619,7.9724,7.9408,7.9619,1540900.0
2009-06-30 10:30:00,15.08,15.2,15.02,15.02,1472700.0,7.9619,8.0252,7.9302,7.9302,1472700.0
2009-06-30 10:40:00,15.02,15.05,15.01,15.02,1450000.0,7.9302,7.946,7.9249,7.9302,1450000.0
2009-06-30 10:50:00,15.01,15.1,15.01,15.05,2644000.0,7.9249,7.9724,7.9249,7.946,2644000.0
2009-06-30 11:00:00,15.05,15.2,14.97,14.98,2035700.0,7.946,8.0252,7.9038,7.9091,2035700.0
2009-06-30 11:10:00,14.98,14.98,14.92,14.96,1376400.0,7.9091,7.9091,7.8774,7.8985,1376400.0
2009-06-30 11:20:00,14.95,14.96,14.86,14.89,1837200.0,7.8932,7.8985,7.8457,7.8616,1837200.0
2009-06-30 11:30:00,14.89,14.9,14.77,14.78,2602600.0,7.8616,7.8668,7.7982,7.8035,2602600.0
2009-06-30 11:40:00,14.78,14.85,14.77,14.85,1032400.0,7.8035,7.8404,7.7982,7.8404,1032400.0
2009-06-30 11:50:00,14.84,14.87,14.84,14.87,865800.0,7.8352,7.851,7.8352,7.851,865800.0
2009-06-30 12:00:00,14.87,14.88,14.85,14.85,655100.0,7.851,7.8563,7.8404,7.8404,655100.0
2009-06-30 12:10:00,14.85,14.88,14.82,14.86,1770400.0,7.8404,7.8563,7.8246,7.8457,1770400.0
2009-06-30 12:20:00,14.86,14.87,14.84,14.84,497100.0,7.8457,7.851,7.8352,7.8352,497100.0
2009-06-30 12:30:00,14.84,14.86,14.82,14.85,847000.0,7.8352,7.8457,7.8246,7.8404,847000.0
2009-06-30 12:40:00,14.84,14.85,14.8,14.85,813100.0,7.8352,7.8404,7.814,7.8404,813100.0
2009-06-30 12:50:00,14.85,14.86,14.84,14.86,309400.0,7.8404,7.8457,7.8352,7.8457,309400.0
2009-06-30 13:00:00,14.85,14.89,14.85,14.88,522000.0,7.8404,7.8616,7.8404,7.8563,522000.0
2009-06-30 13:10:00,14.89,14.91,14.87,14.89,735000.0,7.8616,7.8721,7.851,7.8616,735000.0
2009-06-30 13:20:00,14.89,14.89,14.87,14.87,299700.0,7.8616,7.8616,7.851,7.851,299700.0
2009-06-30 13:30:00,14.87,14.88,14.85,14.85,302800.0,7.851,7.8563,7.8404,7.8404,302800.0
2009-06-30 13:40:00,14.85,14.9,14.85,14.88,522700.0,7.8404,7.8668,7.8404,7.8563,522700.0
2009-06-30 13:50:00,14.88,14.89,14.82,14.82,556600.0,7.8563,7.8616,7.8246,7.8246,556600.0
2009-06-30 14:00:00,14.83,14.86,14.82,14.85,651500.0,7.8299,7.8457,7.8246,7.8404,651500.0
2009-06-30 14:10:00,14.85,14.88,14.85,14.87,315100.0,7.8404,7.8563,7.8404,7.851,315100.0
2009-06-30 14:20:00,14.87,14.9,14.87,14.9,477200.0,7.851,7.8668,7.851,7.8668,477200.0
2009-06-30 14:30:00,14.9,14.92,14.89,14.92,478900.0,7.8668,7.8774,7.8616,7.8774,478900.0
2009-06-30 14:40:00,14.92,14.95,14.91,14.92,894700.0,7.8774,7.8932,7.8721,7.8774,894700.0
2009-06-30 14:50:00,14.92,14.95,14.89,14.92,1049100.0,7.8774,7.8932,7.8616,7.8774,1049100.0
2009-06-30 15:00:00,14.91,14.92,14.88,14.9,553400.0,7.8721,7.8774,7.8563,7.8668,553400.0
2009-06-30 15:10:00,14.9,14.93,14.89,14.91,1062000.0,7.8668,7.8827,7.8616,7.8721,1062000.0
2009-06-30 15:20:00,14.9,14.96,14.89,14.94,978200.0,7.8668,7.8985,7.8616,7.888,978200.0
2009-06-30 15:30:00,14.94,15.04,14.94,15.02,1669700.0,7.888,7.9408,7.888,7.9302,1669700.0
2009-06-30 15:40:00,15.01,15.02,14.96,15.0,1686600.0,7.9249,7.9302,7.8985,7.9196,1686600.0
2009-06-30 15:50:00,15.0,15.07,14.93,14.99,3540100.0,7.9196,7.9566,7.8827,7.9144,3540100.0
2009-07-01 09:30:00,14.97,15.02,14.91,14.96,1969000.0,7.9038,7.9302,7.8721,7.8985,1969000.0
2009-07-01 09:40:00,14.96,14.98,14.89,14.97,1228700.0,7.8985,7.9091,7.8616,7.9038,1228700.0
2009-07-01 09:50:00,14.98,15.04,14.93,14.97,1304300.0,7.9091,7.9408,7.8827,7.9038,1304300.0
2009-07-01 10:00:00,14.96,14.97,14.83,14.86,1415300.0,7.8985,7.9038,7.8299,7.8457,1415300.0
2009-07-01 10:10:00,14.86,14.92,14.85,14.91,1914600.0,7.8457,7.8774,7.8404,7.8721,1914600.0
2009-07-01 10:20:00,14.9,14.99,14.89,14.99,1350300.0,7.8668,7.9144,7.8616,7.9144,1350300.0
2009-07-01 10:30:00,14.99,15.02,14.94,14.96,1743200.0,7.9144,7.9302,7.888,7.8985,1743200.0
2009-07-01 10:40:00,14.97,15.0,14.96,15.0,872400.0,7.9038,7.9196,7.8985,7.9196,872400.0
2009-07-01 10:50:00,15.0,15.0,14.94,14.96,1104700.0,7.9196,7.9196,7.888,7.8985,1104700.0
2009-07-01 11:00:00,14.97,14.98,14.86,14.93,3899900.0,7.9038,7.9091,7.8457,7.8827,3899900.0
2009-07-01 11:10:00,14.92,14.93,14.73,14.79,4164800.0,7.8774,7.8827,7.7771,7.8088,4164800.0
2009-07-01 11:20:00,14.78,14.86,14.75,14.82,1636500.0,7.8035,7.8457,7.7876,7.8246,1636500.0
2009-07-01 11:30:00,14.82,14.87,14.81,14.86,945800.0,7.8246,7.851,7.8193,7.8457,945800.0
2009-07-01 11:40:00,14.86,14.87,14.83,14.85,626700.0,7.8457,7.851,7.8299,7.8404,626700.0
2009-07-01 11:50:00,14.86,14.92,14.85,14.88,1221200.0,7.8457,7.8774,7.8404,7.8563,1221200.0
2009-07-01 12:00:00,14.88,14.89,14.86,14.87,642400.0,7.8563,7.8616,7.8457,7.851,642400.0
2009-07-01 12:10:00,14.87,14.89,14.83,14.86,1090100.0,7.851,7.8616,7.8299,7.8457,1090100.0
2009-07-01 12:20:00,14.86,14.87,14.82,14.85,1083900.0,7.8457,7.851,7.8246,7.8404,1083900.0
2009-07-01 12:30:00,14.85,14.85,14.81,14.83,435000.0,7.8404,7.8404,7.8193,7.8299,435000.0
2009-07-01 12:40:00,14.82,14.86,14.82,14.85,452800.0,7.8246,7.8457,7.8246,7.8404,452800.0
2009-07-01 12:50:00,14.85,14.85,14.81,14.82,892300.0,7.8404,7.8404,7.8193,7.8246,892300.0
2009-07-01 13:00:00,14.82,14.82,14.79,14.82,827400.0,7.8246,7.8246,7.8088,7.8246,827400.0
2009-07-01 13:10:00,14.82,14.83,14.8,14.83,485800.0,7.8246,7.8299,7.814,7.8299,485800.0
2009-07-01 13:20:00,14.83,14.91,14.83,14.88,801600.0,7.8299,7.8721,7.8299,7.8563,801600.0
2009-07-01 13:30:00,14.87,14.88,14.86,14.86,500500.0,7.851,7.8563,7.8457,7.8457,500500.0
2009-07-01 13:40:00,14.86,14.89,14.86,14.89,361200.0,7.8457,7.8616,7.8457,7.8616,361200.0
2009-07-01 13:50:00,14.89,14.91,14.88,14.91,298000.0,7.8616,7.8721,7.8563,7.8721,298000.0
2009-07-01 14:00:00,14.9,14.91,14.85,14.89,640700.0,7.8668,7.8721,7.8404,7.8616,640700.0
2009-07-01 14:10:00,14.89,14.89,14.87,14.89,494300.0,7.8616,7.8616,7.851,7.8616,494300.0
2009-07-01 14:20:00,14.9,14.92,14.89,14.9,573700.0,7.8668,7.8774,7.8616,7.8668,573700.0
2009-07-01 14:30:00,14.9,14.91,14.89,14.91,333800.0,7.8668,7.8721,7.8616,7.8721,333800.0
2009-07-01 14:40:00,14.91,14.94,14.9,14.94,353900.0,7.8721,7.888,7.8668,7.888,353900.0
2009-07-01 14:50:00,14.94,14.94,14.89,14.92,470000.0,7.888,7.888,7.8616,7.8774,470000.0
2009-07-01 15:00:00,14.92,14.95,14.91,14.93,841600.0,7.8774,7.8932,7.8721,7.8827,841600.0
2009-07-01 15:10:00,14.94,14.94,14.88,14.9,1190600.0,7.888,7.888,7.8563,7.8668,1190600.0
2009-07-01 15:20:00,14.9,14.92,14.88,14.9,716000.0,7.8668,7.8774,7.8563,7.8668,716000.0
2009-07-01 15:30:00,14.89,14.92,14.88,14.91,592100.0,7.8616,7.8774,7.8563,7.8721,592100.0
2009-07-01 15:40:00,14.91,14.93,14.88,14.9,1273500.0,7.8721,7.8827,7.8563,7.8668,1273500.0
2009-07-01 15:50:00,14.9,14.92,14.86,14.89,2357300.0,7.8668,7.8774,7.8457,7.8616,2357300.0
2009-07-02 09:30:00,14.78,14.8,14.54,14.55,1990700.0,7.8035,7.814,7.6768,7.682,1990700.0
2009-07-02 09:40:00,14.55,14.63,14.51,14.62,1521600.0,7.682,7.7243,7.6609,7.719,1521600.0
2009-07-02 09:50:00,14.63,14.64,14.54,14.58,1173600.0,7.7243,7.7296,7.6768,7.6979,1173600.0
2009-07-02 10:00:00,14.58,14.61,14.5,14.51,1900900.0,7.6979,7.7137,7.6556,7.6609,1900900.0
2009-07-02 10:10:00,14.52,14.58,14.5,14.57,1668500.0,7.6662,7.6979,7.6556,7.6926,1668500.0
2009-07-02 10:20:00,14.57,14.6,14.57,14.57,728200.0,7.6926,7.7084,7.6926,7.6926,728200.0
2009-07-02 10:30:00,14.58,14.59,14.53,14.55,1625500.0,7.6979,7.7032,7.6715,7.682,1625500.0
2009-07-02 10:40:00,14.54,14.56,14.53,14.55,1221700.0,7.6768,7.6873,7.6715,7.682,1221700.0
2009-07-02 10:50:00,14.55,14.59,14.53,14.55,1239300.0,7.682,7.7032,7.6715,7.682,1239300.0
2009-07-02 11:00:00,14.55,14.56,14.52,14.52,535500.0,7.682,7.6873,7.6662,7.6662,535500.0
2009-07-02 11:10:00,14.52,14.54,14.51,14.51,670900.0,7.6662,7.6768,7.6609,7.6609,670900.0
2009-07-02 11:20:00,14.51,14.52,14.48,14.48,1367000.0,7.6609,7.6662,7.6451,7.6451,1367000.0
2009-07-02 11:30:00,14.48,14.52,14.45,14.48,903100.0,7.6451,7.6662,7.6293,7.6451,903100.0
2009-07-02 11:40:00,14.48,14.5,14.44,14.49,751800.0,7.6451,7.6556,7.624,7.6504,751800.0
2009-07-02 11:50:00,14.49,14.52,14.47,14.52,740400.0,7.6504,7.6662,7.6398,7.6662,740400.0
2009-07-02 12:00:00,14.52,14.52,14.5,14.51,385900.0,7.6662,7.6662,7.6556,7.6609,385900.0
2009-07-02 12:10:00,14.51,14.53,14.47,14.5,750900.0,7.6609,7.6715,7.6398,7.6556,750900.0
2009-07-02 12:20:00,14.51,14.53,14.49,14.51,404000.0,7.6609,7.6715,7.6504,7.6609,404000.0
2009-07-02 12:30:00,14.51,14.51,14.49,14.51,514600.0,7.6609,7.6609,7.6504,7.6609,514600.0
2009-07-02 12:40:00,14.51,14.52,14.48,14.51,746200.0,7.6609,7.6662,7.6451,7.6609,746200.0
2009-07-02 12:50:00,14.51,14.54,14.51,14.53,365700.0,7.6609,7.6768,7.6609,7.6715,365700.0
2009-07-02 13:00:00,14.54,14.55,14.53,14.55,178700.0,7.6768,7.682,7.6715,7.682,178700.0
2009-07-02 13:10:00,14.55,14.58,14.54,14.58,457800.0,7.682,7.6979,7.6768,7.6979,457800.0
2009-07-02 13:20:00,14.58,14.58,14.54,14.54,651100.0,7.6979,7.6979,7.6768,7.6768,651100.0
2009-07-02 13:30:00,14.54,14.55,14.52,14.53,487400.0,7.6768,7.682,7.6662,7.6715,487400.0
2009-07-02 13:40:00,14.53,14.57,14.53,14.55,318000.0,7.6715,7.6926,7.6715,7.682,318000.0
2009-07-02 13:50:00,14.56,14.57,14.55,14.57,723400.0,7.6873,7.6926,7.682,7.6926,723400.0
2009-07-02 14:00:00,14.57,14.6,14.56,14.6,609400.0,7.6926,7.7084,7.6873,7.7084,609400.0
2009-07-02 14:10:00,14.6,14.62,14.55,14.56,730100.0,7.7084,7.719,7.682,7.6873,730100.0
2009-07-02 14:20:00,14.56,14.58,14.54,14.54,455400.0,7.6873,7.6979,7.6768,7.6768,455400.0
2009-07-02 14:30:00,14.54,14.57,14.53,14.57,417500.0,7.6768,7.6926,7.6715,7.6926,417500.0
2009-07-02 14:40:00,14.57,14.66,14.55,14.56,399900.0,7.6926,7.7401,7.682,7.6873,399900.0
2009-07-02 14:50:00,14.55,14.58,14.55,14.57,405300.0,7.682,7.6979,7.682,7.6926,405300.0
2009-07-02 15:00:00,14.58,14.6,14.57,14.59,775800.0,7.6979,7.7084,7.6926,7.7032,775800.0
2009-07-02 15:10:00,14.59,14.59,14.55,14.56,904000.0,7.7032,7.7032,7.682,7.6873,904000.0
2009-07-02 15:20:00,14.56,14.56,14.46,14.48,1210300.0,7.6873,7.6873,7.6345,7.6451,1210300.0
2009-07-02 15:30:00,14.48,14.52,14.45,14.51,2162100.0,7.6451,7.6662,7.6293,7.6609,2162100.0
2009-07-02 15:40:00,14.51,14.57,14.49,14.56,1976800.0,7.6609,7.6926,7.6504,7.6873,1976800.0
2009-07-02 15:50:00,14.57,14.57,14.49,14.49,3247900.0,7.6926,7.6926,7.6504,7.6504,3247900.0
2009-07-06 09:30:00,14.4,14.57,14.36,14.52,2149400.0,7.6029,7.6926,7.5817,7.6662,2149400.0
2009-07-06 09:40:00,14.52,14.52,14.46,14.5,1332700.0,7.6662,7.6662,7.6345,7.6556,1332700.0
2009-07-06 09:50:00,14.5,14.52,14.45,14.48,976600.0,7.6556,7.6662,7.6293,7.6451,976600.0
2009-07-06 10:00:00,14.47,14.5,14.39,14.39,2177900.0,7.6398,7.6556,7.5976,7.5976,2177900.0
2009-07-06 10:10:00,14.39,14.41,14.36,14.37,1249400.0,7.5976,7.6081,7.5817,7.587,1249400.0
2009-07-06 10:20:00,14.38,14.38,14.33,14.34,1549700.0,7.5923,7.5923,7.5659,7.5712,1549700.0
2009-07-06 10:30:00,14.34,14.35,14.3,14.31,2025200.0,7.5712,7.5765,7.5501,7.5553,2025200.0
2009-07-06 10:40:00,14.31,14.31,14.27,14.31,1306300.0,7.5553,7.5553,7.5342,7.5553,1306300.0
2009-07-06 10:50:00,14.31,14.35,14.3,14.34,705400.0,7.5553,7.5765,7.5501,7.5712,705400.0
2009-07-06 11:00:00,14.35,14.36,14.31,14.35,1050100.0,7.5765,7.5817,7.5553,7.5765,1050100.0
2009-07-06 11:10:00,14.36,14.4,14.35,14.36,1103500.0,7.5817,7.6029,7.5765,7.5817,1103500.0
2009-07-06 11:20:00,14.36,14.39,14.36,14.37,767300.0,7.5817,7.5976,7.5817,7.587,767300.0
2009-07-06 11:30:00,14.38,14.47,14.33,14.35,1809700.0,7.5923,7.6398,7.5659,7.5765,1809700.0
2009-07-06 11:40:00,14.34,14.37,14.32,14.37,1071900.0,7.5712,7.587,7.5606,7.587,1071900.0
2009-07-06 11:50:00,14.36,14.38,14.34,14.35,691100.0,7.5817,7.5923,7.5712,7.5765,691100.0
2009-07-06 12:00:00,14.34,14.35,14.34,14.34,270800.0,7.5712,7.5765,7.5712,7.5712,270800.0
2009-07-06 12:10:00,14.35,14.35,14.34,14.35,314200.0,7.5765,7.5765,7.5712,7.5765,314200.0
2009-07-06 12:20:00,14.35,14.35,14.31,14.32,878300.0,7.5765,7.5765,7.5553,7.5606,878300.0
2009-07-06 12:30:00,14.31,14.32,14.29,14.32,670700.0,7.5553,7.5606,7.5448,7.5606,670700.0
2009-07-06 12:40:00,14.31,14.33,14.31,14.32,582400.0,7.5553,7.5659,7.5553,7.5606,582400.0
2009-07-06 12:50:00,14.31,14.37,14.31,14.34,982200.0,7.5553,7.587,7.5553,7.5712,982200.0
2009-07-06 13:00:00,14.35,14.38,14.34,14.38,599400.0,7.5765,7.5923,7.5712,7.5923,599400.0
2009-07-06 13:10:00,14.38,14.43,14.37,14.43,664400.0,7.5923,7.6187,7.587,7.6187,664400.0
2009-07-06 13:20:00,14.43,14.47,14.42,14.45,2407600.0,7.6187,7.6398,7.6134,7.6293,2407600.0
2009-07-06 13:30:00,14.44,14.45,14.4,14.42,2370400.0,7.624,7.6293,7.6029,7.6134,2370400.0
2009-07-06 13:40:00,14.42,14.45,14.39,14.39,1229400.0,7.6134,7.6293,7.5976,7.5976,1229400.0
2009-07-06 13:50:00,14.39,14.42,14.38,14.42,796700.0,7.5976,7.6134,7.5923,7.6134,796700.0
2009-07-06 14:00:00,14.42,14.42,14.41,14.41,341700.0,7.6134,7.6134,7.6081,7.6081,341700.0
2009-07-06 14:10:00,14.41,14.43,14.37,14.37,703400.0,7.6081,7.6187,7.587,7.587,703400.0
2009-07-06 14:20:00,14.38,14.4,14.36,14.4,1041200.0,7.5923,7.6029,7.5817,7.6029,1041200.0
2009-07-06 14:30:00,14.4,14.4,14.36,14.4,1180600.0,7.6029,7.6029,7.5817,7.6029,1180600.0
2009-07-06 14:40:00,14.4,14.41,14.36,14.37,1282700.0,7.6029,7.6081,7.5817,7.587,1282700.0
2009-07-06 14:50:00,14.37,14.41,14.36,14.41,720600.0,7.587,7.6081,7.5817,7.6081,720600.0
2009-07-06 15:00:00,14.41,14.47,14.4,14.46,2130700.0,7.6081,7.6398,7.6029,7.6345,2130700.0
2009-07-06 15:10:00,14.46,14.51,14.45,14.5,2292700.0,7.6345,7.6609,7.6293,7.6556,2292700.0
2009-07-06 15:20:00,14.5,14.51,14.49,14.5,1235800.0,7.6556,7.6609,7.6504,7.6556,1235800.0
2009-07-06 15:30:00,14.49,14.51,14.46,14.5,2267100.0,7.6504,7.6609,7.6345,7.6556,2267100.0
2009-07-06 15:40:00,14.5,14.61,14.5,14.6,2599500.0,7.6556,7.7137,7.6556,7.7084,2599500.0
2009-07-06 15:50:00,14.6,14.61,14.55,14.57,3438900.0,7.7084,7.7137,7.682,7.6926,3438900.0
2009-07-07 09:30:00,14.55,14.67,14.45,14.6,2904700.0,7.682,7.7454,7.6293,7.7084,2904700.0
2009-07-07 09:40:00,14.6,14.73,14.56,14.73,2505200.0,7.7084,7.7771,7.6873,7.7771,2505200.0
2009-07-07 09:50:00,14.72,14.84,14.71,14.82,2205600.0,7.7718,7.8352,7.7665,7.8246,2205600.0
2009-07-07 10:00:00,14.81,14.83,14.77,14.81,1994000.0,7.8193,7.8299,7.7982,7.8193,1994000.0
2009-07-07 10:10:00,14.81,14.81,14.67,14.73,2978500.0,7.8193,7.8193,7.7454,7.7771,2978500.0
2009-07-07 10:20:00,14.74,14.74,14.67,14.7,1350600.0,7.7824,7.7824,7.7454,7.7612,1350600.0
2009-07-07 10:30:00,14.7,14.72,14.67,14.68,1118100.0,7.7612,7.7718,7.7454,7.7507,1118100.0
2009-07-07 10:40:00,14.69,14.72,14.68,14.72,451000.0,7.756,7.7718,7.7507,7.7718,451000.0
2009-07-07 10:50:00,14.72,14.8,14.71,14.78,1222000.0,7.7718,7.814,7.7665,7.8035,1222000.0
2009-07-07 11:00:00,14.79,14.82,14.75,14.77,1832100.0,7.8088,7.8246,7.7876,7.7982,1832100.0
2009-07-07 11:10:00,14.77,14.77,14.76,14.77,671300.0,7.7982,7.7982,7.7929,7.7982,671300.0
2009-07-07 11:20:00,14.77,14.77,14.68,14.68,748900.0,7.7982,7.7982,7.7507,7.7507,748900.0
2009-07-07 11:30:00,14.69,14.75,14.67,14.69,1328400.0,7.756,7.7876,7.7454,7.756,1328400.0
2009-07-07 11:40:00,14.69,14.7,14.65,14.7,950300.0,7.756,7.7612,7.7348,7.7612,950300.0
2009-07-07 11:50:00,14.69,14.72,14.66,14.66,662700.0,7.756,7.7718,7.7401,7.7401,662700.0
2009-07-07 12:00:00,14.66,14.67,14.62,14.63,504900.0,7.7401,7.7454,7.719,7.7243,504900.0
2009-07-07 12:10:00,14.62,14.64,14.61,14.63,399000.0,7.719,7.7296,7.7137,7.7243,399000.0
2009-07-07 12:20:00,14.64,14.66,14.63,14.65,1108700.0,7.7296,7.7401,7.7243,7.7348,1108700.0
2009-07-07 12:30:00,14.65,14.79,14.63,14.65,1186500.0,7.7348,7.8088,7.7243,7.7348,1186500.0
2009-07-07 12:40:00,14.65,14.67,14.64,14.65,1054300.0,7.7348,7.7454,7.7296,7.7348,1054300.0
2009-07-07 12:50:00,14.65,14.67,14.64,14.66,860000.0,7.7348,7.7454,7.7296,7.7401,860000.0
2009-07-07 13:00:00,14.66,14.67,14.65,14.66,468900.0,7.7401,7.7454,7.7348,7.7401,468900.0
2009-07-07 13:10:00,14.66,14.67,14.64,14.65,1393900.0,7.7401,7.7454,7.7296,7.7348,1393900.0
2009-07-07 13:20:00,14.66,14.68,14.65,14.66,1201400.0,7.7401,7.7507,7.7348,7.7401,1201400.0
2009-07-07 13:30:00,14.66,14.69,14.65,14.69,1582000.0,7.7401,7.756,7.7348,7.756,1582000.0
2009-07-07 13:40:00,14.68,14.7,14.67,14.68,1592400.0,7.7507,7.7612,7.7454,7.7507,1592400.0
2009-07-07 13:50:00,14.68,14.69,14.67,14.69,575800.0,7.7507,7.756,7.7454,7.756,575800.0
2009-07-07 14:00:00,14.68,14.71,14.65,14.66,911400.0,7.7507,7.7665,7.7348,7.7401,911400.0
2009-07-07 14:10:00,14.67,14.68,14.66,14.66,1210300.0,7.7454,7.7507,7.7401,7.7401,1210300.0
2009-07-07 14:20:00,14.67,14.71,14.65,14.7,2397100.0,7.7454,7.7665,7.7348,7.7612,2397100.0
2009-07-07 14:30:00,14.7,14.71,14.65,14.7,1845100.0,7.7612,7.7665,7.7348,7.7612,1845100.0
2009-07-07 14:40:00,14.7,14.74,14.67,14.67,888200.0,7.7612,7.7824,7.7454,7.7454,888200.0
2009-07-07 14:50:00,14.67,14.68,14.61,14.61,1500100.0,7.7454,7.7507,7.7137,7.7137,1500100.0
2009-07-07 15:00:00,14.62,14.63,14.57,14.58,1136900.0,7.719,7.7243,7.6926,7.6979,1136900.0
2009-07-07 15:10:00,14.58,14.61,14.57,14.61,1001400.0,7.6979,7.7137,7.6926,7.7137,1001400.0
2009-07-07 15:20:00,14.61,14.66,14.57,14.62,1590500.0,7.7137,7.7401,7.6926,7.719,1590500.0
2009-07-07 15:30:00,14.63,14.64,14.61,14.64,1369600.0,7.7243,7.7296,7.7137,7.7296,1369600.0
2009-07-07 15:40:00,14.64,14.66,14.57,14.58,2879000.0,7.7296,7.7401,7.6926,7.6979,2879000.0
2009-07-07 15:50:00,14.58,14.64,14.56,14.59,3274400.0,7.6979,7.7296,7.6873,7.7032,3274400.0
2009-07-08 09:30:00,14.74,14.74,14.67,14.71,2049300.0,7.7824,7.7824,7.7454,7.7665,2049300.0
2009-07-08 09:40:00,14.71,14.8,14.7,14.76,3411200.0,7.7665,7.814,7.7612,7.7929,3411200.0
2009-07-08 09:50:00,14.76,14.77,14.67,14.7,1587500.0,7.7929,7.7982,7.7454,7.7612,1587500.0
2009-07-08 10:00:00,14.7,14.77,14.69,14.75,2528500.0,7.7612,7.7982,7.756,7.7876,2528500.0
2009-07-08 10:10:00,14.76,14.78,14.75,14.77,1013500.0,7.7929,7.8035,7.7876,7.7982,1013500.0
2009-07-08 10:20:00,14.77,14.77,14.75,14.76,765700.0,7.7982,7.7982,7.7876,7.7929,765700.0
2009-07-08 10:30:00,14.76,14.77,14.72,14.76,1220100.0,7.7929,7.7982,7.7718,7.7929,1220100.0
2009-07-08 10:40:00,14.77,14.79,14.75,14.77,639600.0,7.7982,7.8088,7.7876,7.7982,639600.0
2009-07-08 10:50:00,14.78,14.78,14.69,14.69,1612400.0,7.8035,7.8035,7.756,7.756,1612400.0
2009-07-08 11:00:00,14.7,14.76,14.69,14.7,1060700.0,7.7612,7.7929,7.756,7.7612,1060700.0
2009-07-08 11:10:00,14.71,14.74,14.7,14.72,746600.0,7.7665,7.7824,7.7612,7.7718,746600.0
2009-07-08 11:20:00,14.73,14.73,14.65,14.69,1428000.0,7.7771,7.7771,7.7348,7.756,1428000.0
2009-07-08 11:30:00,14.69,14.73,14.66,14.66,869400.0,7.756,7.7771,7.7401,7.7401,869400.0
2009-07-08 11:40:00,14.66,14.69,14.66,14.68,508400.0,7.7401,7.756,7.7401,7.7507,508400.0
2009-07-08 11:50:00,14.68,14.69,14.63,14.64,872500.0,7.7507,7.756,7.7243,7.7296,872500.0
2009-07-08 12:00:00,14.64,14.69,14.63,14.68,754900.0,7.7296,7.756,7.7243,7.7507,754900.0
2009-07-08 12:10:00,14.69,14.72,14.68,14.69,639200.0,7.756,7.7718,7.7507,7.756,639200.0
2009-07-08 12:20:00,14.69,14.7,14.64,14.68,1155400.0,7.756,7.7612,7.7296,7.7507,1155400.0
2009-07-08 12:30:00,14.67,14.68,14.64,14.65,662000.0,7.7454,7.7507,7.7296,7.7348,662000.0
2009-07-08 12:40:00,14.65,14.68,14.64,14.67,679900.0,7.7348,7.7507,7.7296,7.7454,679900.0
2009-07-08 12:50:00,14.67,14.7,14.66,14.7,400500.0,7.7454,7.7612,7.7401,7.7612,400500.0
2009-07-08 13:00:00,14.69,14.71,14.68,14.68,885400.0,7.756,7.7665,7.7507,7.7507,885400.0
2009-07-08 13:10:00,14.68,14.7,14.67,14.69,718300.0,7.7507,7.7612,7.7454,7.756,718300.0
2009-07-08 13:20:00,14.68,14.69,14.66,14.66,791000.0,7.7507,7.756,7.7401,7.7401,791000.0
2009-07-08 13:30:00,14.67,14.67,14.6,14.61,794300.0,7.7454,7.7454,7.7084,7.7137,794300.0
2009-07-08 13:40:00,14.61,14.63,14.6,14.62,477100.0,7.7137,7.7243,7.7084,7.719,477100.0
2009-07-08 13:50:00,14.61,14.62,14.61,14.62,236400.0,7.7137,7.719,7.7137,7.719,236400.0
2009-07-08 14:00:00,14.61,14.63,14.57,14.58,1187800.0,7.7137,7.7243,7.6926,7.6979,1187800.0
2009-07-08 14:10:00,14.58,14.59,14.55,14.57,578300.0,7.6979,7.7032,7.682,7.6926,578300.0
2009-07-08 14:20:00,14.57,14.59,14.54,14.56,929500.0,7.6926,7.7032,7.6768,7.6873,929500.0
2009-07-08 14:30:00,14.56,14.56,14.5,14.53,907500.0,7.6873,7.6873,7.6556,7.6715,907500.0
2009-07-08 14:40:00,14.54,14.56,14.53,14.54,447800.0,7.6768,7.6873,7.6715,7.6768,447800.0
2009-07-08 14:50:00,14.55,14.61,14.54,14.58,914500.0,7.682,7.7137,7.6768,7.6979,914500.0
2009-07-08 15:00:00,14.59,14.63,14.57,14.61,1263600.0,7.7032,7.7243,7.6926,7.7137,1263600.0
2009-07-08 15:10:00,14.62,14.63,14.56,14.58,1382400.0,7.719,7.7243,7.6873,7.6979,1382400.0
2009-07-08 15:20:00,14.58,14.59,14.53,14.54,963200.0,7.6979,7.7032,7.6715,7.6768,963200.0
2009-07-08 15:30:00,14.54,14.63,14.54,14.6,1950600.0,7.6768,7.7243,7.6768,7.7084,1950600.0
2009-07-08 15:40:00,14.59,14.7,14.59,14.64,1757200.0,7.7032,7.7612,7.7032,7.7296,1757200.0
2009-07-08 15:50:00,14.64,14.66,14.61,14.61,4298300.0,7.7296,7.7401,7.7137,7.7137,4298300.0
2009-07-09 09:30:00,14.62,14.68,14.52,14.52,1857200.0,7.719,7.7507,7.6662,7.6662,1857200.0
2009-07-09 09:40:00,14.52,14.54,14.45,14.46,1353800.0,7.6662,7.6768,7.6293,7.6345,1353800.0
2009-07-09 09:50:00,14.46,14.52,14.38,14.4,1602700.0,7.6345,7.6662,7.5923,7.6029,1602700.0
2009-07-09 10:00:00,14.41,14.43,14.33,14.37,1575200.0,7.6081,7.6187,7.5659,7.587,1575200.0
2009-07-09 10:10:00,14.36,14.4,14.35,14.35,1199100.0,7.5817,7.6029,7.5765,7.5765,1199100.0
2009-07-09 10:20:00,14.35,14.38,14.31,14.31,2063100.0,7.5765,7.5923,7.5553,7.5553,2063100.0
2009-07-09 10:30:00,14.31,14.33,14.3,14.32,672100.0,7.5553,7.5659,7.5501,7.5606,672100.0
2009-07-09 10:40:00,14.32,14.37,14.31,14.31,605100.0,7.5606,7.587,7.5553,7.5553,605100.0
2009-07-09 10:50:00,14.31,14.33,14.31,14.32,552400.0,7.5553,7.5659,7.5553,7.5606,552400.0
2009-07-09 11:00:00,14.33,14.37,14.32,14.33,1791500.0,7.5659,7.587,7.5606,7.5659,1791500.0
2009-07-09 11:10:00,14.33,14.47,14.33,14.46,2089600.0,7.5659,7.6398,7.5659,7.6345,2089600.0
2009-07-09 11:20:00,14.45,14.49,14.39,14.44,2140000.0,7.6293,7.6504,7.5976,7.624,2140000.0
2009-07-09 11:30:00,14.45,14.47,14.39,14.4,3006200.0,7.6293,7.6398,7.5976,7.6029,3006200.0
2009-07-09 11:40:00,14.39,14.4,14.32,14.32,2941700.0,7.5976,7.6029,7.5606,7.5606,2941700.0
2009-07-09 11:50:00,14.32,14.34,14.3,14.32,1205700.0,7.5606,7.5712,7.5501,7.5606,1205700.0
2009-07-09 12:00:00,14.32,14.33,14.25,14.27,1409000.0,7.5606,7.5659,7.5237,7.5342,1409000.0
2009-07-09 12:10:00,14.27,14.31,14.27,14.29,1036600.0,7.5342,7.5553,7.5342,7.5448,1036600.0
2009-07-09 12:20:00,14.28,14.31,14.28,14.29,764100.0,7.5395,7.5553,7.5395,7.5448,764100.0
2009-07-09 12:30:00,14.29,14.31,14.29,14.31,1306900.0,7.5448,7.5553,7.5448,7.5553,1306900.0
2009-07-09 12:40:00,14.3,14.31,14.28,14.31,553000.0,7.5501,7.5553,7.5395,7.5553,553000.0
2009-07-09 12:50:00,14.31,14.31,14.27,14.3,1297000.0,7.5553,7.5553,7.5342,7.5501,1297000.0
2009-07-09 13:00:00,14.3,14.31,14.26,14.29,835800.0,7.5501,7.5553,7.5289,7.5448,835800.0
2009-07-09 13:10:00,14.29,14.32,14.28,14.3,1504400.0,7.5448,7.5606,7.5395,7.5501,1504400.0
2009-07-09 13:20:00,14.29,14.31,14.28,14.3,726100.0,7.5448,7.5553,7.5395,7.5501,726100.0
2009-07-09 13:30:00,14.3,14.31,14.29,14.31,1046400.0,7.5501,7.5553,7.5448,7.5553,1046400.0
2009-07-09 13:40:00,14.31,14.31,14.29,14.3,1674600.0,7.5553,7.5553,7.5448,7.5501,1674600.0
2009-07-09 13:50:00,14.29,14.3,14.28,14.29,897400.0,7.5448,7.5501,7.5395,7.5448,897400.0
2009-07-09 14:00:00,14.3,14.3,14.28,14.29,1015200.0,7.5501,7.5501,7.5395,7.5448,1015200.0
2009-07-09 14:10:00,14.29,14.3,14.28,14.3,1915300.0,7.5448,7.5501,7.5395,7.5501,1915300.0
2009-07-09 14:20:00,14.3,14.3,14.29,14.3,1044900.0,7.5501,7.5501,7.5448,7.5501,1044900.0
2009-07-09 14:30:00,14.3,14.3,14.29,14.3,1323800.0,7.5501,7.5501,7.5448,7.5501,1323800.0
2009-07-09 14:40:00,14.3,14.3,14.27,14.3,991500.0,7.5501,7.5501,7.5342,7.5501,991500.0
2009-07-09 14:50:00,14.3,14.3,14.26,14.27,1124500.0,7.5501,7.5501,7.5289,7.5342,1124500.0
2009-07-09 15:00:00,14.28,14.3,14.26,14.29,2002300.0,7.5395,7.5501,7.5289,7.5448,2002300.0
2009-07-09 15:10:00,14.28,14.31,14.28,14.3,1540300.0,7.5395,7.5553,7.5395,7.5501,1540300.0
2009-07-09 15:20:00,14.3,14.3,14.25,14.25,1430900.0,7.5501,7.5501,7.5237,7.5237,1430900.0
2009-07-09 15:30:00,14.25,14.27,14.22,14.23,2079400.0,7.5237,7.5342,7.5078,7.5131,2079400.0
2009-07-09 15:40:00,14.24,14.29,14.23,14.28,1931900.0,7.5184,7.5448,7.5131,7.5395,1931900.0
2009-07-09 15:50:00,14.28,14.3,14.26,14.28,4041100.0,7.5395,7.5501,7.5289,7.5395,4041100.0
2009-07-10 09:30:00,14.23,14.24,14.11,14.16,1494200.0,7.5131,7.5184,7.4497,7.4761,1494200.0
2009-07-10 09:40:00,14.17,14.23,14.16,14.21,2515900.0,7.4814,7.5131,7.4761,7.5025,2515900.0
2009-07-10 09:50:00,14.21,14.26,14.15,14.2,2126900.0,7.5025,7.5289,7.4709,7.4973,2126900.0
2009-07-10 10:00:00,14.2,14.24,14.15,14.17,1195600.0,7.4973,7.5184,7.4709,7.4814,1195600.0
2009-07-10 10:10:00,14.17,14.24,14.15,14.22,1101900.0,7.4814,7.5184,7.4709,7.5078,1101900.0
2009-07-10 10:20:00,14.22,14.25,14.19,14.21,1424900.0,7.5078,7.5237,7.492,7.5025,1424900.0
2009-07-10 10:30:00,14.21,14.25,14.2,14.2,884500.0,7.5025,7.5237,7.4973,7.4973,884500.0
2009-07-10 10:40:00,14.2,14.22,14.18,14.2,831500.0,7.4973,7.5078,7.4867,7.4973,831500.0
2009-07-10 10:50:00,14.19,14.21,14.16,14.18,529500.0,7.492,7.5025,7.4761,7.4867,529500.0
2009-07-10 11:00:00,14.18,14.22,14.16,14.21,993500.0,7.4867,7.5078,7.4761,7.5025,993500.0
2009-07-10 11:10:00,14.22,14.22,14.16,14.19,971100.0,7.5078,7.5078,7.4761,7.492,971100.0
2009-07-10 11:20:00,14.19,14.2,14.16,14.17,516700.0,7.492,7.4973,7.4761,7.4814,516700.0
2009-07-10 11:30:00,14.17,14.17,14.15,14.16,731700.0,7.4814,7.4814,7.4709,7.4761,731700.0
2009-07-10 11:40:00,14.15,14.17,14.15,14.16,824700.0,7.4709,7.4814,7.4709,7.4761,824700.0
2009-07-10 11:50:00,14.15,14.17,14.14,14.16,512300.0,7.4709,7.4814,7.4656,7.4761,512300.0
2009-07-10 12:00:00,14.15,14.21,14.15,14.21,2051300.0,7.4709,7.5025,7.4709,7.5025,2051300.0
2009-07-10 12:10:00,14.2,14.22,14.2,14.22,275800.0,7.4973,7.5078,7.4973,7.5078,275800.0
2009-07-10 12:20:00,14.21,14.22,14.21,14.21,287800.0,7.5025,7.5078,7.5025,7.5025,287800.0
2009-07-10 12:30:00,14.22,14.24,14.2,14.24,964300.0,7.5078,7.5184,7.4973,7.5184,964300.0
2009-07-10 12:40:00,14.24,14.29,14.23,14.27,978700.0,7.5184,7.5448,7.5131,7.5342,978700.0
2009-07-10 12:50:00,14.27,14.27,14.26,14.27,180600.0,7.5342,7.5342,7.5289,7.5342,180600.0
2009-07-10 13:00:00,14.27,14.27,14.24,14.24,375100.0,7.5342,7.5342,7.5184,7.5184,375100.0
2009-07-10 13:10:00,14.25,14.25,14.22,14.24,339300.0,7.5237,7.5237,7.5078,7.5184,339300.0
2009-07-10 13:20:00,14.24,14.25,14.19,14.19,449600.0,7.5184,7.5237,7.492,7.492,449600.0
2009-07-10 13:30:00,14.19,14.21,14.18,14.21,304600.0,7.492,7.5025,7.4867,7.5025,304600.0
2009-07-10 13:40:00,14.21,14.24,14.2,14.22,339700.0,7.5025,7.5184,7.4973,7.5078,339700.0
2009-07-10 13:50:00,14.22,14.23,14.2,14.2,388700.0,7.5078,7.5131,7.4973,7.4973,388700.0
2009-07-10 14:00:00,14.2,14.21,14.2,14.21,311800.0,7.4973,7.5025,7.4973,7.5025,311800.0
2009-07-10 14:10:00,14.2,14.21,14.19,14.19,433400.0,7.4973,7.5025,7.492,7.492,433400.0
2009-07-10 14:20:00,14.2,14.2,14.15,14.18,656100.0,7.4973,7.4973,7.4709,7.4867,656100.0
2009-07-10 14:30:00,14.18,14.19,14.17,14.17,209300.0,7.4867,7.492,7.4814,7.4814,209300.0
2009-07-10 14:40:00,14.17,14.18,14.15,14.16,522400.0,7.4814,7.4867,7.4709,7.4761,522400.0
2009-07-10 14:50:00,14.16,14.19,14.15,14.15,969500.0,7.4761,7.492,7.4709,7.4709,969500.0
2009-07-10 15:00:00,14.15,14.17,14.15,14.15,592600.0,7.4709,7.4814,7.4709,7.4709,592600.0
2009-07-10 15:10:00,14.15,14.2,14.14,14.2,993500.0,7.4709,7.4973,7.4656,7.4973,993500.0
2009-07-10 15:20:00,14.2,14.21,14.16,14.18,3096600.0,7.4973,7.5025,7.4761,7.4867,3096600.0
2009-07-10 15:30:00,14.19,14.2,14.16,14.19,931900.0,7.492,7.4973,7.4761,7.492,931900.0
2009-07-10 15:40:00,14.19,14.23,14.17,14.2,1674900.0,7.492,7.5131,7.4814,7.4973,1674900.0
2009-07-10 15:50:00,14.21,14.23,14.18,14.19,3020400.0,7.5025,7.5131,7.4867,7.492,3020400.0
2009-07-13 09:30:00,14.22,14.35,14.2,14.34,1345500.0,7.5078,7.5765,7.4973,7.5712,1345500.0
2009-07-13 09:40:00,14.35,14.44,14.34,14.43,1629600.0,7.5765,7.624,7.5712,7.6187,1629600.0
2009-07-13 09:50:00,14.43,14.49,14.42,14.43,1872800.0,7.6187,7.6504,7.6134,7.6187,1872800.0
2009-07-13 10:00:00,14.43,14.47,14.35,14.36,1601200.0,7.6187,7.6398,7.5765,7.5817,1601200.0
2009-07-13 10:10:00,14.36,14.41,14.35,14.35,1378000.0,7.5817,7.6081,7.5765,7.5765,1378000.0
2009-07-13 10:20:00,14.35,14.38,14.26,14.31,1887600.0,7.5765,7.5923,7.5289,7.5553,1887600.0
2009-07-13 10:30:00,14.31,14.38,14.3,14.37,1019700.0,7.5553,7.5923,7.5501,7.587,1019700.0
2009-07-13 10:40:00,14.38,14.38,14.32,14.36,786400.0,7.5923,7.5923,7.5606,7.5817,786400.0
2009-07-13 10:50:00,14.36,14.42,14.32,14.42,1363700.0,7.5817,7.6134,7.5606,7.6134,1363700.0
2009-07-13 11:00:00,14.42,14.46,14.42,14.45,1130100.0,7.6134,7.6345,7.6134,7.6293,1130100.0
2009-07-13 11:10:00,14.45,14.47,14.43,14.44,635500.0,7.6293,7.6398,7.6187,7.624,635500.0
2009-07-13 11:20:00,14.44,14.47,14.43,14.47,508100.0,7.624,7.6398,7.6187,7.6398,508100.0
2009-07-13 11:30:00,14.46,14.58,14.46,14.54,1373800.0,7.6345,7.6979,7.6345,7.6768,1373800.0
2009-07-13 11:40:00,14.55,14.6,14.53,14.59,1073000.0,7.682,7.7084,7.6715,7.7032,1073000.0
2009-07-13 11:50:00,14.59,14.6,14.54,14.55,871600.0,7.7032,7.7084,7.6768,7.682,871600.0
2009-07-13 12:00:00,14.54,14.59,14.54,14.59,410700.0,7.6768,7.7032,7.6768,7.7032,410700.0
2009-07-13 12:10:00,14.59,14.63,14.57,14.63,977300.0,7.7032,7.7243,7.6926,7.7243,977300.0
2009-07-13 12:20:00,14.63,14.68,14.61,14.64,1160800.0,7.7243,7.7507,7.7137,7.7296,1160800.0
2009-07-13 12:30:00,14.65,14.66,14.63,14.66,877500.0,7.7348,7.7401,7.7243,7.7401,877500.0
2009-07-13 12:40:00,14.66,14.68,14.65,14.67,777800.0,7.7401,7.7507,7.7348,7.7454,777800.0
2009-07-13 12:50:00,14.68,14.68,14.65,14.66,415500.0,7.7507,7.7507,7.7348,7.7401,415500.0
2009-07-13 13:00:00,14.65,14.75,14.65,14.74,1029800.0,7.7348,7.7876,7.7348,7.7824,1029800.0
2009-07-13 13:10:00,14.74,14.75,14.7,14.73,872300.0,7.7824,7.7876,7.7612,7.7771,872300.0
2009-07-13 13:20:00,14.74,14.75,14.71,14.73,802300.0,7.7824,7.7876,7.7665,7.7771,802300.0
2009-07-13 13:30:00,14.73,14.73,14.69,14.72,797100.0,7.7771,7.7771,7.756,7.7718,797100.0
2009-07-13 13:40:00,14.72,14.73,14.68,14.69,937400.0,7.7718,7.7771,7.7507,7.756,937400.0
2009-07-13 13:50:00,14.69,14.71,14.6,14.61,1552100.0,7.756,7.7665,7.7084,7.7137,1552100.0
2009-07-13 14:00:00,14.62,14.66,14.6,14.64,1693600.0,7.719,7.7401,7.7084,7.7296,1693600.0
2009-07-13 14:10:00,14.64,14.66,14.62,14.66,772200.0,7.7296,7.7401,7.719,7.7401,772200.0
2009-07-13 14:20:00,14.66,14.71,14.65,14.7,842500.0,7.7401,7.7665,7.7348,7.7612,842500.0
2009-07-13 14:30:00,14.69,14.72,14.69,14.7,579200.0,7.756,7.7718,7.756,7.7612,579200.0
2009-07-13 14:40:00,14.7,14.72,14.69,14.7,1225900.0,7.7612,7.7718,7.756,7.7612,1225900.0
2009-07-13 14:50:00,14.69,14.73,14.69,14.7,1304000.0,7.756,7.7771,7.756,7.7612,1304000.0
2009-07-13 15:00:00,14.7,14.74,14.7,14.7,809700.0,7.7612,7.7824,7.7612,7.7612,809700.0
2009-07-13 15:10:00,14.71,14.72,14.67,14.71,1169700.0,7.7665,7.7718,7.7454,7.7665,1169700.0
2009-07-13 15:20:00,14.7,14.71,14.68,14.7,1145000.0,7.7612,7.7665,7.7507,7.7612,1145000.0
2009-07-13 15:30:00,14.7,14.74,14.67,14.74,1749600.0,7.7612,7.7824,7.7454,7.7824,1749600.0
2009-07-13 15:40:00,14.74,14.75,14.69,14.7,2154200.0,7.7824,7.7876,7.756,7.7612,2154200.0
2009-07-13 15:50:00,14.69,14.77,14.69,14.77,6095900.0,7.756,7.7982,7.756,7.7982,6095900.0
2009-07-14 09:30:00,14.66,14.76,14.62,14.75,1835900.0,7.7401,7.7929,7.719,7.7876,1835900.0
2009-07-14 09:40:00,14.76,14.88,14.75,14.87,2737700.0,7.7929,7.8563,7.7876,7.851,2737700.0
2009-07-14 09:50:00,14.87,14.87,14.73,14.75,1802300.0,7.851,7.851,7.7771,7.7876,1802300.0
2009-07-14 10:00:00,14.75,14.8,14.73,14.79,874600.0,7.7876,7.814,7.7771,7.8088,874600.0
2009-07-14 10:10:00,14.79,14.83,14.77,14.8,749600.0,7.8088,7.8299,7.7982,7.814,749600.0
2009-07-14 10:20:00,14.8,14.83,14.78,14.81,724400.0,7.814,7.8299,7.8035,7.8193,724400.0
2009-07-14 10:30:00,14.8,14.84,14.76,14.76,524100.0,7.814,7.8352,7.7929,7.7929,524100.0
2009-07-14 10:40:00,14.76,14.79,14.74,14.74,883600.0,7.7929,7.8088,7.7824,7.7824,883600.0
2009-07-14 10:50:00,14.74,14.77,14.71,14.72,718200.0,7.7824,7.7982,7.7665,7.7718,718200.0
2009-07-14 11:00:00,14.71,14.75,14.7,14.74,575800.0,7.7665,7.7876,7.7612,7.7824,575800.0
2009-07-14 11:10:00,14.74,14.76,14.73,14.74,523100.0,7.7824,7.7929,7.7771,7.7824,523100.0
2009-07-14 11:20:00,14.73,14.75,14.7,14.72,569800.0,7.7771,7.7876,7.7612,7.7718,569800.0
2009-07-14 11:30:00,14.72,14.74,14.71,14.74,634100.0,7.7718,7.7824,7.7665,7.7824,634100.0
2009-07-14 11:40:00,14.74,14.75,14.72,14.75,324400.0,7.7824,7.7876,7.7718,7.7876,324400.0
2009-07-14 11:50:00,14.75,14.77,14.74,14.76,449100.0,7.7876,7.7982,7.7824,7.7929,449100.0
2009-07-14 12:00:00,14.77,14.78,14.75,14.77,347400.0,7.7982,7.8035,7.7876,7.7982,347400.0
2009-07-14 12:10:00,14.77,14.82,14.74,14.74,758000.0,7.7982,7.8246,7.7824,7.7824,758000.0
2009-07-14 12:20:00,14.75,14.75,14.7,14.73,641800.0,7.7876,7.7876,7.7612,7.7771,641800.0
2009-07-14 12:30:00,14.73,14.75,14.71,14.71,361100.0,7.7771,7.7876,7.7665,7.7665,361100.0
2009-07-14 12:40:00,14.71,14.73,14.69,14.71,534800.0,7.7665,7.7771,7.756,7.7665,534800.0
2009-07-14 12:50:00,14.71,14.74,14.71,14.71,315600.0,7.7665,7.7824,7.7665,7.7665,315600.0
2009-07-14 13:00:00,14.71,14.74,14.71,14.73,184000.0,7.7665,7.7824,7.7665,7.7771,184000.0
2009-07-14 13:10:00,14.74,14.75,14.71,14.72,327800.0,7.7824,7.7876,7.7665,7.7718,327800.0
2009-07-14 13:20:00,14.72,14.74,14.7,14.73,859600.0,7.7718,7.7824,7.7612,7.7771,859600.0
2009-07-14 13:30:00,14.72,14.75,14.71,14.73,678600.0,7.7718,7.7876,7.7665,7.7771,678600.0
2009-07-14 13:40:00,14.73,14.75,14.73,14.75,276100.0,7.7771,7.7876,7.7771,7.7876,276100.0
2009-07-14 13:50:00,14.75,14.81,14.73,14.73,362800.0,7.7876,7.8193,7.7771,7.7771,362800.0
2009-07-14 14:00:00,14.73,14.75,14.7,14.74,799900.0,7.7771,7.7876,7.7612,7.7824,799900.0
2009-07-14 14:10:00,14.75,14.79,14.74,14.78,491400.0,7.7876,7.8088,7.7824,7.8035,491400.0
2009-07-14 14:20:00,14.78,14.79,14.76,14.78,440400.0,7.8035,7.8088,7.7929,7.8035,440400.0
2009-07-14 14:30:00,14.77,14.85,14.76,14.84,1103400.0,7.7982,7.8404,7.7929,7.8352,1103400.0
2009-07-14 14:40:00,14.83,14.87,14.83,14.86,1221300.0,7.8299,7.851,7.8299,7.8457,1221300.0
2009-07-14 14:50:00,14.86,14.9,14.85,14.87,1208300.0,7.8457,7.8668,7.8404,7.851,1208300.0
2009-07-14 15:00:00,14.87,14.88,14.85,14.87,982700.0,7.851,7.8563,7.8404,7.851,982700.0
2009-07-14 15:10:00,14.87,14.91,14.87,14.9,981200.0,7.851,7.8721,7.851,7.8668,981200.0
2009-07-14 15:20:00,14.9,14.94,14.89,14.9,983000.0,7.8668,7.888,7.8616,7.8668,983000.0
2009-07-14 15:30:00,14.9,14.94,14.9,14.93,1908600.0,7.8668,7.888,7.8668,7.8827,1908600.0
2009-07-14 15:40:00,14.92,14.93,14.85,14.86,1910900.0,7.8774,7.8827,7.8404,7.8457,1910900.0
2009-07-14 15:50:00,14.86,14.9,14.86,14.9,2200000.0,7.8457,7.8668,7.8457,7.8668,2200000.0
2009-07-15 09:30:00,14.97,14.99,14.9,14.92,1275500.0,7.9038,7.9144,7.8668,7.8774,1275500.0
2009-07-15 09:40:00,14.93,14.93,14.75,14.76,1966100.0,7.8827,7.8827,7.7876,7.7929,1966100.0
2009-07-15 09:50:00,14.76,14.77,14.69,14.76,1623100.0,7.7929,7.7982,7.756,7.7929,1623100.0
2009-07-15 10:00:00,14.76,14.83,14.75,14.83,1209800.0,7.7929,7.8299,7.7876,7.8299,1209800.0
2009-07-15 10:10:00,14.83,14.87,14.82,14.84,1182200.0,7.8299,7.851,7.8246,7.8352,1182200.0
2009-07-15 10:20:00,14.84,14.85,14.81,14.84,888500.0,7.8352,7.8404,7.8193,7.8352,888500.0
2009-07-15 10:30:00,14.84,14.86,14.81,14.81,569000.0,7.8352,7.8457,7.8193,7.8193,569000.0
2009-07-15 10:40:00,14.82,14.83,14.77,14.77,563300.0,7.8246,7.8299,7.7982,7.7982,563300.0
2009-07-15 10:50:00,14.77,14.88,14.75,14.77,2523900.0,7.7982,7.8563,7.7876,7.7982,2523900.0
2009-07-15 11:00:00,14.77,14.82,14.77,14.77,1390300.0,7.7982,7.8246,7.7982,7.7982,1390300.0
2009-07-15 11:10:00,14.77,14.85,14.77,14.85,922500.0,7.7982,7.8404,7.7982,7.8404,922500.0
2009-07-15 11:20:00,14.85,14.87,14.84,14.87,772900.0,7.8404,7.851,7.8352,7.851,772900.0
2009-07-15 11:30:00,14.86,14.93,14.84,14.93,1295100.0,7.8457,7.8827,7.8352,7.8827,1295100.0
2009-07-15 11:40:00,14.93,14.93,14.87,14.92,494200.0,7.8827,7.8827,7.851,7.8774,494200.0
2009-07-15 11:50:00,14.93,14.95,14.91,14.92,851800.0,7.8827,7.8932,7.8721,7.8774,851800.0
2009-07-15 12:00:00,14.92,14.93,14.88,14.88,525400.0,7.8774,7.8827,7.8563,7.8563,525400.0
2009-07-15 12:10:00,14.89,14.9,14.88,14.89,808700.0,7.8616,7.8668,7.8563,7.8616,808700.0
2009-07-15 12:20:00,14.88,14.89,14.84,14.88,188700.0,7.8563,7.8616,7.8352,7.8563,188700.0
2009-07-15 12:30:00,14.88,14.9,14.88,14.89,417600.0,7.8563,7.8668,7.8563,7.8616,417600.0
2009-07-15 12:40:00,14.89,14.89,14.85,14.88,716400.0,7.8616,7.8616,7.8404,7.8563,716400.0
2009-07-15 12:50:00,14.88,14.89,14.83,14.83,559000.0,7.8563,7.8616,7.8299,7.8299,559000.0
2009-07-15 13:00:00,14.83,14.88,14.83,14.87,487000.0,7.8299,7.8563,7.8299,7.851,487000.0
2009-07-15 13:10:00,14.88,14.88,14.86,14.87,255800.0,7.8563,7.8563,7.8457,7.851,255800.0
2009-07-15 13:20:00,14.86,14.94,14.86,14.94,661000.0,7.8457,7.888,7.8457,7.888,661000.0
2009-07-15 13:30:00,14.93,14.96,14.93,14.96,335600.0,7.8827,7.8985,7.8827,7.8985,335600.0
2009-07-15 13:40:00,14.95,14.98,14.94,14.97,989200.0,7.8932,7.9091,7.888,7.9038,989200.0
2009-07-15 13:50:00,14.98,14.99,14.96,14.97,594000.0,7.9091,7.9144,7.8985,7.9038,594000.0
2009-07-15 14:00:00,14.97,15.0,14.95,14.98,603200.0,7.9038,7.9196,7.8932,7.9091,603200.0
2009-07-15 14:10:00,14.98,15.0,14.97,14.98,465600.0,7.9091,7.9196,7.9038,7.9091,465600.0
2009-07-15 14:20:00,14.98,15.0,14.94,14.97,933300.0,7.9091,7.9196,7.888,7.9038,933300.0
2009-07-15 14:30:00,14.96,15.01,14.96,14.99,1430400.0,7.8985,7.9249,7.8985,7.9144,1430400.0
2009-07-15 14:40:00,14.98,15.03,14.98,15.02,912700.0,7.9091,7.9355,7.9091,7.9302,912700.0
2009-07-15 14:50:00,15.02,15.03,14.99,14.99,560600.0,7.9302,7.9355,7.9144,7.9144,560600.0
2009-07-15 15:00:00,15.0,15.03,14.98,15.03,1845900.0,7.9196,7.9355,7.9091,7.9355,1845900.0
2009-07-15 15:10:00,15.03,15.05,15.0,15.01,980600.0,7.9355,7.946,7.9196,7.9249,980600.0
2009-07-15 15:20:00,15.01,15.01,14.95,14.98,1413000.0,7.9249,7.9249,7.8932,7.9091,1413000.0
2009-07-15 15:30:00,14.98,15.0,14.98,15.0,1321100.0,7.9091,7.9196,7.9091,7.9196,1321100.0
2009-07-15 15:40:00,14.99,15.0,14.95,14.98,1610800.0,7.9144,7.9196,7.8932,7.9091,1610800.0
2009-07-15 15:50:00,14.98,15.03,14.98,15.0,3853500.0,7.9091,7.9355,7.9091,7.9196,3853500.0
2009-07-16 09:30:00,14.97,15.08,14.95,15.02,2114400.0,7.9038,7.9619,7.8932,7.9302,2114400.0
2009-07-16 09:40:00,15.04,15.05,14.98,15.0,2180300.0,7.9408,7.946,7.9091,7.9196,2180300.0
2009-07-16 09:50:00,15.01,15.07,14.99,15.05,1038700.0,7.9249,7.9566,7.9144,7.946,1038700.0
2009-07-16 10:00:00,15.05,15.09,15.02,15.07,1126300.0,7.946,7.9672,7.9302,7.9566,1126300.0
2009-07-16 10:10:00,15.07,15.09,15.05,15.06,1154700.0,7.9566,7.9672,7.946,7.9513,1154700.0
2009-07-16 10:20:00,15.05,15.06,15.01,15.03,1465100.0,7.946,7.9513,7.9249,7.9355,1465100.0
2009-07-16 10:30:00,15.03,15.05,14.98,14.99,1929500.0,7.9355,7.946,7.9091,7.9144,1929500.0
2009-07-16 10:40:00,14.99,15.0,14.95,14.96,1050100.0,7.9144,7.9196,7.8932,7.8985,1050100.0
2009-07-16 10:50:00,14.97,14.98,14.94,14.95,510200.0,7.9038,7.9091,7.888,7.8932,510200.0
2009-07-16 11:00:00,14.94,14.95,14.91,14.94,713100.0,7.888,7.8932,7.8721,7.888,713100.0
2009-07-16 11:10:00,14.93,14.95,14.88,14.88,801200.0,7.8827,7.8932,7.8563,7.8563,801200.0
2009-07-16 11:20:00,14.89,14.92,14.88,14.88,1767500.0,7.8616,7.8774,7.8563,7.8563,1767500.0
2009-07-16 11:30:00,14.89,14.91,14.88,14.89,823700.0,7.8616,7.8721,7.8563,7.8616,823700.0
2009-07-16 11:40:00,14.9,14.93,14.89,14.93,544300.0,7.8668,7.8827,7.8616,7.8827,544300.0
2009-07-16 11:50:00,14.93,14.96,14.93,14.96,536400.0,7.8827,7.8985,7.8827,7.8985,536400.0
2009-07-16 12:00:00,14.96,14.97,14.95,14.97,238100.0,7.8985,7.9038,7.8932,7.9038,238100.0
2009-07-16 12:10:00,14.96,14.98,14.96,14.98,130200.0,7.8985,7.9091,7.8985,7.9091,130200.0
2009-07-16 12:20:00,14.98,14.99,14.97,14.99,184100.0,7.9091,7.9144,7.9038,7.9144,184100.0
2009-07-16 12:30:00,14.99,14.99,14.97,14.99,433600.0,7.9144,7.9144,7.9038,7.9144,433600.0
2009-07-16 12:40:00,14.98,14.99,14.98,14.98,167900.0,7.9091,7.9144,7.9091,7.9091,167900.0
2009-07-16 12:50:00,14.98,14.99,14.95,14.95,324100.0,7.9091,7.9144,7.8932,7.8932,324100.0
2009-07-16 13:00:00,14.95,14.97,14.91,14.91,473500.0,7.8932,7.9038,7.8721,7.8721,473500.0
2009-07-16 13:10:00,14.91,14.92,14.9,14.91,318100.0,7.8721,7.8774,7.8668,7.8721,318100.0
2009-07-16 13:20:00,14.92,14.93,14.91,14.93,583500.0,7.8774,7.8827,7.8721,7.8827,583500.0
2009-07-16 13:30:00,14.93,14.93,14.91,14.91,209800.0,7.8827,7.8827,7.8721,7.8721,209800.0
2009-07-16 13:40:00,14.92,14.97,14.91,14.97,584600.0,7.8774,7.9038,7.8721,7.9038,584600.0
2009-07-16 13:50:00,14.97,14.98,14.95,14.96,529800.0,7.9038,7.9091,7.8932,7.8985,529800.0
2009-07-16 14:00:00,14.97,14.98,14.95,14.96,295000.0,7.9038,7.9091,7.8932,7.8985,295000.0
2009-07-16 14:10:00,14.96,14.98,14.96,14.98,291200.0,7.8985,7.9091,7.8985,7.9091,291200.0
2009-07-16 14:20:00,14.98,14.98,14.97,14.98,255000.0,7.9091,7.9091,7.9038,7.9091,255000.0
2009-07-16 14:30:00,14.98,15.01,14.96,15.0,723500.0,7.9091,7.9249,7.8985,7.9196,723500.0
2009-07-16 14:40:00,15.0,15.03,14.99,15.03,1153400.0,7.9196,7.9355,7.9144,7.9355,1153400.0
2009-07-16 14:50:00,15.03,15.04,15.0,15.03,727500.0,7.9355,7.9408,7.9196,7.9355,727500.0
2009-07-16 15:00:00,15.04,15.04,15.0,15.03,754600.0,7.9408,7.9408,7.9196,7.9355,754600.0
2009-07-16 15:10:00,15.02,15.07,15.02,15.07,602900.0,7.9302,7.9566,7.9302,7.9566,602900.0
2009-07-16 15:20:00,15.06,15.07,15.03,15.06,756200.0,7.9513,7.9566,7.9355,7.9513,756200.0
2009-07-16 15:30:00,15.07,15.09,15.06,15.07,1151200.0,7.9566,7.9672,7.9513,7.9566,1151200.0
2009-07-16 15:40:00,15.06,15.1,15.05,15.07,2105000.0,7.9513,7.9724,7.946,7.9566,2105000.0
2009-07-16 15:50:00,15.08,15.09,15.03,15.06,3773300.0,7.9619,7.9672,7.9355,7.9513,3773300.0
2009-07-17 09:30:00,15.02,15.09,15.0,15.07,7289200.0,7.9302,7.9672,7.9196,7.9566,7289200.0
2009-07-17 09:40:00,15.07,15.1,15.02,15.04,2034400.0,7.9566,7.9724,7.9302,7.9408,2034400.0
2009-07-17 09:50:00,15.03,15.06,15.0,15.05,1546100.0,7.9355,7.9513,7.9196,7.946,1546100.0
2009-07-17 10:00:00,15.02,15.08,15.02,15.07,1730100.0,7.9302,7.9619,7.9302,7.9566,1730100.0
2009-07-17 10:10:00,15.07,15.07,15.0,15.04,1208300.0,7.9566,7.9566,7.9196,7.9408,1208300.0
2009-07-17 10:20:00,15.03,15.1,15.03,15.09,925400.0,7.9355,7.9724,7.9355,7.9672,925400.0
2009-07-17 10:30:00,15.09,15.12,15.07,15.07,662700.0,7.9672,7.983,7.9566,7.9566,662700.0
2009-07-17 10:40:00,15.07,15.08,15.01,15.02,1409700.0,7.9566,7.9619,7.9249,7.9302,1409700.0
2009-07-17 10:50:00,15.02,15.05,15.01,15.02,915900.0,7.9302,7.946,7.9249,7.9302,915900.0
2009-07-17 11:00:00,15.02,15.03,15.0,15.01,1277600.0,7.9302,7.9355,7.9196,7.9249,1277600.0
2009-07-17 11:10:00,15.01,15.02,15.0,15.02,713300.0,7.9249,7.9302,7.9196,7.9302,713300.0
2009-07-17 11:20:00,15.02,15.05,15.01,15.02,1104000.0,7.9302,7.946,7.9249,7.9302,1104000.0
2009-07-17 11:30:00,15.02,15.03,14.98,15.01,2448600.0,7.9302,7.9355,7.9091,7.9249,2448600.0
2009-07-17 11:40:00,15.0,15.03,14.99,15.03,1438700.0,7.9196,7.9355,7.9144,7.9355,1438700.0
2009-07-17 11:50:00,15.03,15.05,14.99,15.0,883800.0,7.9355,7.946,7.9144,7.9196,883800.0
2009-07-17 12:00:00,15.01,15.01,14.98,14.99,1063200.0,7.9249,7.9249,7.9091,7.9144,1063200.0
2009-07-17 12:10:00,14.99,15.0,14.98,14.98,1458300.0,7.9144,7.9196,7.9091,7.9091,1458300.0
2009-07-17 12:20:00,14.99,15.0,14.98,14.99,541100.0,7.9144,7.9196,7.9091,7.9144,541100.0
2009-07-17 12:30:00,14.99,15.0,14.99,15.0,409400.0,7.9144,7.9196,7.9144,7.9196,409400.0
2009-07-17 12:40:00,15.0,15.0,14.97,14.97,593300.0,7.9196,7.9196,7.9038,7.9038,593300.0
2009-07-17 12:50:00,14.97,14.98,14.93,14.96,958800.0,7.9038,7.9091,7.8827,7.8985,958800.0
2009-07-17 13:00:00,14.97,14.98,14.94,14.95,395700.0,7.9038,7.9091,7.888,7.8932,395700.0
2009-07-17 13:10:00,14.94,14.96,14.94,14.95,240800.0,7.888,7.8985,7.888,7.8932,240800.0
2009-07-17 13:20:00,14.95,14.97,14.95,14.96,182300.0,7.8932,7.9038,7.8932,7.8985,182300.0
2009-07-17 13:30:00,14.97,15.0,14.96,14.99,502600.0,7.9038,7.9196,7.8985,7.9144,502600.0
2009-07-17 13:40:00,14.98,15.0,14.98,14.99,788200.0,7.9091,7.9196,7.9091,7.9144,788200.0
2009-07-17 13:50:00,14.99,15.0,14.98,14.98,1290300.0,7.9144,7.9196,7.9091,7.9091,1290300.0
2009-07-17 14:00:00,14.98,14.99,14.95,14.96,1489600.0,7.9091,7.9144,7.8932,7.8985,1489600.0
2009-07-17 14:10:00,14.96,14.97,14.93,14.95,658100.0,7.8985,7.9038,7.8827,7.8932,658100.0
2009-07-17 14:20:00,14.94,14.99,14.94,14.96,778600.0,7.888,7.9144,7.888,7.8985,778600.0
2009-07-17 14:30:00,14.96,14.97,14.92,14.92,1053200.0,7.8985,7.9038,7.8774,7.8774,1053200.0
2009-07-17 14:40:00,14.92,14.97,14.91,14.95,802500.0,7.8774,7.9038,7.8721,7.8932,802500.0
2009-07-17 14:50:00,14.95,14.95,14.92,14.93,412700.0,7.8932,7.8932,7.8774,7.8827,412700.0
2009-07-17 15:00:00,14.93,14.93,14.89,14.9,1377000.0,7.8827,7.8827,7.8616,7.8668,1377000.0
2009-07-17 15:10:00,14.9,14.91,14.86,14.89,1634900.0,7.8668,7.8721,7.8457,7.8616,1634900.0
2009-07-17 15:20:00,14.89,14.9,14.87,14.88,864300.0,7.8616,7.8668,7.851,7.8563,864300.0
2009-07-17 15:30:00,14.89,14.9,14.86,14.9,858300.0,7.8616,7.8668,7.8457,7.8668,858300.0
2009-07-17 15:40:00,14.9,14.96,14.9,14.92,2403800.0,7.8668,7.8985,7.8668,7.8774,2403800.0
2009-07-17 15:50:00,14.93,14.97,14.92,14.95,3160900.0,7.8827,7.9038,7.8774,7.8932,3160900.0
2009-07-20 09:30:00,14.98,15.03,14.94,14.97,1897700.0,7.9091,7.9355,7.888,7.9038,1897700.0
2009-07-20 09:40:00,14.97,14.99,14.86,14.86,1049600.0,7.9038,7.9144,7.8457,7.8457,1049600.0
2009-07-20 09:50:00,14.86,14.95,14.86,14.9,999800.0,7.8457,7.8932,7.8457,7.8668,999800.0
2009-07-20 10:00:00,14.9,14.97,14.9,14.91,1343700.0,7.8668,7.9038,7.8668,7.8721,1343700.0
2009-07-20 10:10:00,14.91,14.95,14.9,14.95,729500.0,7.8721,7.8932,7.8668,7.8932,729500.0
2009-07-20 10:20:00,14.95,14.96,14.87,14.88,1048200.0,7.8932,7.8985,7.851,7.8563,1048200.0
2009-07-20 10:30:00,14.88,14.9,14.79,14.8,2223500.0,7.8563,7.8668,7.8088,7.814,2223500.0
2009-07-20 10:40:00,14.8,14.81,14.75,14.77,1717700.0,7.814,7.8193,7.7876,7.7982,1717700.0
2009-07-20 10:50:00,14.77,14.87,14.76,14.87,1084600.0,7.7982,7.851,7.7929,7.851,1084600.0
2009-07-20 11:00:00,14.86,14.89,14.84,14.88,553700.0,7.8457,7.8616,7.8352,7.8563,553700.0
2009-07-20 11:10:00,14.88,14.91,14.88,14.9,631700.0,7.8563,7.8721,7.8563,7.8668,631700.0
2009-07-20 11:20:00,14.9,14.9,14.87,14.89,594800.0,7.8668,7.8668,7.851,7.8616,594800.0
2009-07-20 11:30:00,14.9,14.93,14.89,14.91,475100.0,7.8668,7.8827,7.8616,7.8721,475100.0
2009-07-20 11:40:00,14.91,14.93,14.91,14.92,314300.0,7.8721,7.8827,7.8721,7.8774,314300.0
2009-07-20 11:50:00,14.92,14.96,14.91,14.95,993900.0,7.8774,7.8985,7.8721,7.8932,993900.0
2009-07-20 12:00:00,14.95,15.0,14.93,14.99,961900.0,7.8932,7.9196,7.8827,7.9144,961900.0
2009-07-20 12:10:00,14.99,15.0,14.97,14.97,588600.0,7.9144,7.9196,7.9038,7.9038,588600.0
2009-07-20 12:20:00,14.98,15.0,14.97,14.98,992600.0,7.9091,7.9196,7.9038,7.9091,992600.0
2009-07-20 12:30:00,14.98,15.0,14.96,14.97,709000.0,7.9091,7.9196,7.8985,7.9038,709000.0
2009-07-20 12:40:00,14.97,15.03,14.96,14.99,1428300.0,7.9038,7.9355,7.8985,7.9144,1428300.0
2009-07-20 12:50:00,14.98,14.99,14.97,14.97,338900.0,7.9091,7.9144,7.9038,7.9038,338900.0
2009-07-20 13:00:00,14.98,14.98,14.96,14.97,442100.0,7.9091,7.9091,7.8985,7.9038,442100.0
2009-07-20 13:10:00,14.97,14.99,14.96,14.99,742200.0,7.9038,7.9144,7.8985,7.9144,742200.0
2009-07-20 13:20:00,14.99,15.02,14.97,15.01,1115200.0,7.9144,7.9302,7.9038,7.9249,1115200.0
2009-07-20 13:30:00,15.02,15.08,15.01,15.07,2415700.0,7.9302,7.9619,7.9249,7.9566,2415700.0
2009-07-20 13:40:00,15.08,15.14,15.07,15.12,2470200.0,7.9619,7.9936,7.9566,7.983,2470200.0
2009-07-20 13:50:00,15.12,15.19,15.12,15.19,2026600.0,7.983,8.02,7.983,8.02,2026600.0
2009-07-20 14:00:00,15.18,15.24,15.18,15.22,4043700.0,8.0147,8.0464,8.0147,8.0358,4043700.0
2009-07-20 14:10:00,15.22,15.26,15.2,15.24,2202800.0,8.0358,8.0569,8.0252,8.0464,2202800.0
2009-07-20 14:20:00,15.23,15.24,15.15,15.15,1354800.0,8.0411,8.0464,7.9988,7.9988,1354800.0
2009-07-20 14:30:00,15.15,15.2,15.15,15.19,1169800.0,7.9988,8.0252,7.9988,8.02,1169800.0
2009-07-20 14:40:00,15.2,15.22,15.18,15.2,1398300.0,8.0252,8.0358,8.0147,8.0252,1398300.0
2009-07-20 14:50:00,15.21,15.21,15.15,15.2,849100.0,8.0305,8.0305,7.9988,8.0252,849100.0
2009-07-20 15:00:00,15.2,15.27,15.19,15.27,1481200.0,8.0252,8.0622,8.02,8.0622,1481200.0
2009-07-20 15:10:00,15.27,15.29,15.25,15.27,1260400.0,8.0622,8.0728,8.0516,8.0622,1260400.0
2009-07-20 15:20:00,15.26,15.27,15.24,15.24,695000.0,8.0569,8.0622,8.0464,8.0464,695000.0
2009-07-20 15:30:00,15.25,15.26,15.18,15.26,1460600.0,8.0516,8.0569,8.0147,8.0569,1460600.0
2009-07-20 15:40:00,15.25,15.26,15.2,15.23,1822800.0,8.0516,8.0569,8.0252,8.0411,1822800.0
2009-07-20 15:50:00,15.23,15.28,15.2,15.24,3814700.0,8.0411,8.0675,8.0252,8.0464,3814700.0
2009-07-21 09:30:00,15.43,15.55,15.36,15.53,2979300.0,8.1467,8.21,8.1097,8.1995,2979300.0
2009-07-21 09:40:00,15.53,15.57,15.5,15.56,2308000.0,8.1995,8.2206,8.1836,8.2153,2308000.0
2009-07-21 09:50:00,15.56,15.61,15.54,15.56,1596500.0,8.2153,8.2417,8.2047,8.2153,1596500.0
2009-07-21 10:00:00,15.56,15.62,15.54,15.61,1832300.0,8.2153,8.247,8.2047,8.2417,1832300.0
2009-07-21 10:10:00,15.61,15.65,15.56,15.64,2504100.0,8.2417,8.2628,8.2153,8.2575,2504100.0
2009-07-21 10:20:00,15.65,15.7,15.63,15.68,1318800.0,8.2628,8.2892,8.2523,8.2787,1318800.0
2009-07-21 10:30:00,15.68,15.72,15.65,15.66,1384100.0,8.2787,8.2998,8.2628,8.2681,1384100.0
2009-07-21 10:40:00,15.66,15.67,15.54,15.57,925400.0,8.2681,8.2734,8.2047,8.2206,925400.0
2009-07-21 10:50:00,15.57,15.6,15.55,15.59,1150700.0,8.2206,8.2364,8.21,8.2311,1150700.0
2009-07-21 11:00:00,15.58,15.6,15.56,15.6,585900.0,8.2259,8.2364,8.2153,8.2364,585900.0
2009-07-21 11:10:00,15.6,15.6,15.53,15.56,617600.0,8.2364,8.2364,8.1995,8.2153,617600.0
2009-07-21 11:20:00,15.56,15.57,15.55,15.57,478100.0,8.2153,8.2206,8.21,8.2206,478100.0
2009-07-21 11:30:00,15.56,15.68,15.55,15.66,1837700.0,8.2153,8.2787,8.21,8.2681,1837700.0
2009-07-21 11:40:00,15.66,15.66,15.55,15.64,1992200.0,8.2681,8.2681,8.21,8.2575,1992200.0
2009-07-21 11:50:00,15.64,15.67,15.6,15.65,1535300.0,8.2575,8.2734,8.2364,8.2628,1535300.0
2009-07-21 12:00:00,15.64,15.66,15.61,15.61,678300.0,8.2575,8.2681,8.2417,8.2417,678300.0
2009-07-21 12:10:00,15.61,15.65,15.6,15.63,488800.0,8.2417,8.2628,8.2364,8.2523,488800.0
2009-07-21 12:20:00,15.63,15.66,15.59,15.66,704900.0,8.2523,8.2681,8.2311,8.2681,704900.0
2009-07-21 12:30:00,15.65,15.68,15.65,15.68,632500.0,8.2628,8.2787,8.2628,8.2787,632500.0
2009-07-21 12:40:00,15.68,15.7,15.67,15.69,447800.0,8.2787,8.2892,8.2734,8.2839,447800.0
2009-07-21 12:50:00,15.7,15.7,15.59,15.61,787700.0,8.2892,8.2892,8.2311,8.2417,787700.0
2009-07-21 13:00:00,15.61,15.62,15.56,15.56,601200.0,8.2417,8.247,8.2153,8.2153,601200.0
2009-07-21 13:10:00,15.56,15.62,15.56,15.61,881400.0,8.2153,8.247,8.2153,8.2417,881400.0
2009-07-21 13:20:00,15.62,15.62,15.59,15.62,667600.0,8.247,8.247,8.2311,8.247,667600.0
2009-07-21 13:30:00,15.61,15.62,15.56,15.57,1162600.0,8.2417,8.247,8.2153,8.2206,1162600.0
2009-07-21 13:40:00,15.58,15.61,15.56,15.59,982800.0,8.2259,8.2417,8.2153,8.2311,982800.0
2009-07-21 13:50:00,15.59,15.6,15.55,15.58,889200.0,8.2311,8.2364,8.21,8.2259,889200.0
2009-07-21 14:00:00,15.57,15.58,15.54,15.57,927600.0,8.2206,8.2259,8.2047,8.2206,927600.0
2009-07-21 14:10:00,15.57,15.62,15.56,15.59,947400.0,8.2206,8.247,8.2153,8.2311,947400.0
2009-07-21 14:20:00,15.59,15.63,15.58,15.62,629000.0,8.2311,8.2523,8.2259,8.247,629000.0
2009-07-21 14:30:00,15.62,15.63,15.55,15.59,1098800.0,8.247,8.2523,8.21,8.2311,1098800.0
2009-07-21 14:40:00,15.59,15.61,15.56,15.61,764900.0,8.2311,8.2417,8.2153,8.2417,764900.0
2009-07-21 14:50:00,15.61,15.71,15.6,15.7,1440200.0,8.2417,8.2945,8.2364,8.2892,1440200.0
2009-07-21 15:00:00,15.7,15.73,15.67,15.73,2347900.0,8.2892,8.3051,8.2734,8.3051,2347900.0
2009-07-21 15:10:00,15.72,15.78,15.71,15.78,1720000.0,8.2998,8.3315,8.2945,8.3315,1720000.0
2009-07-21 15:20:00,15.78,15.78,15.73,15.75,1505600.0,8.3315,8.3315,8.3051,8.3156,1505600.0
2009-07-21 15:30:00,15.74,15.78,15.69,15.71,1424400.0,8.3103,8.3315,8.2839,8.2945,1424400.0
2009-07-21 15:40:00,15.71,15.72,15.66,15.69,1887300.0,8.2945,8.2998,8.2681,8.2839,1887300.0
2009-07-21 15:50:00,15.69,15.73,15.66,15.7,2748100.0,8.2839,8.3051,8.2681,8.2892,2748100.0
2009-07-22 09:30:00,15.65,15.8,15.6,15.76,3624900.0,8.2628,8.342,8.2364,8.3209,3624900.0
2009-07-22 09:40:00,15.77,15.97,15.76,15.85,4003200.0,8.3262,8.4318,8.3209,8.3684,4003200.0
2009-07-22 09:50:00,15.86,15.99,15.83,15.99,2377600.0,8.3737,8.4423,8.3579,8.4423,2377600.0
2009-07-22 10:00:00,15.99,16.08,15.96,16.02,4812500.0,8.4423,8.4899,8.4265,8.4582,4812500.0
2009-07-22 10:10:00,16.02,16.17,16.0,16.1,2844800.0,8.4582,8.5374,8.4476,8.5004,2844800.0
2009-07-22 10:20:00,16.11,16.35,16.1,16.26,4341700.0,8.5057,8.6324,8.5004,8.5849,4341700.0
2009-07-22 10:30:00,16.26,16.3,16.16,16.21,3876900.0,8.5849,8.606,8.5321,8.5585,3876900.0
2009-07-22 10:40:00,16.21,16.31,16.2,16.31,2801100.0,8.5585,8.6113,8.5532,8.6113,2801100.0
2009-07-22 10:50:00,16.3,16.36,16.27,16.33,3018200.0,8.606,8.6377,8.5902,8.6218,3018200.0
2009-07-22 11:00:00,16.34,16.46,16.33,16.45,2460200.0,8.6271,8.6905,8.6218,8.6852,2460200.0
2009-07-22 11:10:00,16.45,16.47,16.3,16.41,2298500.0,8.6852,8.6958,8.606,8.6641,2298500.0
2009-07-22 11:20:00,16.41,16.42,16.23,16.23,4395100.0,8.6641,8.6694,8.569,8.569,4395100.0
2009-07-22 11:30:00,16.24,16.35,16.22,16.32,2417200.0,8.5743,8.6324,8.5638,8.6166,2417200.0
2009-07-22 11:40:00,16.32,16.33,16.21,16.22,2359300.0,8.6166,8.6218,8.5585,8.5638,2359300.0
2009-07-22 11:50:00,16.22,16.27,16.18,16.26,2104700.0,8.5638,8.5902,8.5426,8.5849,2104700.0
2009-07-22 12:00:00,16.26,16.33,16.25,16.29,1808100.0,8.5849,8.6218,8.5796,8.6007,1808100.0
2009-07-22 12:10:00,16.3,16.3,16.15,16.15,2079600.0,8.606,8.606,8.5268,8.5268,2079600.0
2009-07-22 12:20:00,16.16,16.19,16.07,16.11,2090000.0,8.5321,8.5479,8.4846,8.5057,2090000.0
2009-07-22 12:30:00,16.11,16.15,16.08,16.14,1327400.0,8.5057,8.5268,8.4899,8.5215,1327400.0
2009-07-22 12:40:00,16.14,16.14,16.08,16.09,1770200.0,8.5215,8.5215,8.4899,8.4951,1770200.0
2009-07-22 12:50:00,16.1,16.13,16.07,16.08,676300.0,8.5004,8.5163,8.4846,8.4899,676300.0
2009-07-22 13:00:00,16.09,16.09,16.03,16.05,907100.0,8.4951,8.4951,8.4635,8.474,907100.0
2009-07-22 13:10:00,16.05,16.05,16.02,16.02,669600.0,8.474,8.474,8.4582,8.4582,669600.0
2009-07-22 13:20:00,16.03,16.03,15.98,16.02,985700.0,8.4635,8.4635,8.4371,8.4582,985700.0
2009-07-22 13:30:00,16.02,16.02,15.98,15.99,1646900.0,8.4582,8.4582,8.4371,8.4423,1646900.0
2009-07-22 13:40:00,16.0,16.0,15.96,15.99,844600.0,8.4476,8.4476,8.4265,8.4423,844600.0
2009-07-22 13:50:00,15.99,16.0,15.98,15.99,923500.0,8.4423,8.4476,8.4371,8.4423,923500.0
2009-07-22 14:00:00,15.99,16.05,15.94,15.97,2589300.0,8.4423,8.474,8.4159,8.4318,2589300.0
2009-07-22 14:10:00,15.97,15.97,15.95,15.96,442800.0,8.4318,8.4318,8.4212,8.4265,442800.0
2009-07-22 14:20:00,15.96,15.97,15.91,15.93,1656800.0,8.4265,8.4318,8.4001,8.4107,1656800.0
2009-07-22 14:30:00,15.93,15.99,15.92,15.94,1041700.0,8.4107,8.4423,8.4054,8.4159,1041700.0
2009-07-22 14:40:00,15.95,16.3,15.9,15.9,955300.0,8.4212,8.606,8.3948,8.3948,955300.0
2009-07-22 14:50:00,15.91,15.94,15.9,15.92,544900.0,8.4001,8.4159,8.3948,8.4054,544900.0
2009-07-22 15:00:00,15.92,15.99,15.91,15.95,1940900.0,8.4054,8.4423,8.4001,8.4212,1940900.0
2009-07-22 15:10:00,15.95,15.95,15.84,15.84,1563800.0,8.4212,8.4212,8.3631,8.3631,1563800.0
2009-07-22 15:20:00,15.84,15.87,15.81,15.84,1186300.0,8.3631,8.379,8.3473,8.3631,1186300.0
2009-07-22 15:30:00,15.84,15.89,15.83,15.85,1329000.0,8.3631,8.3895,8.3579,8.3684,1329000.0
2009-07-22 15:40:00,15.86,15.89,15.83,15.84,1761900.0,8.3737,8.3895,8.3579,8.3631,1761900.0
2009-07-22 15:50:00,15.85,15.91,15.83,15.88,2808000.0,8.3684,8.4001,8.3579,8.3843,2808000.0
2009-07-23 09:30:00,16.05,16.09,15.98,16.0,1998500.0,8.474,8.4951,8.4371,8.4476,1998500.0
2009-07-23 09:40:00,16.0,16.08,15.94,16.05,2002900.0,8.4476,8.4899,8.4159,8.474,2002900.0
2009-07-23 09:50:00,16.05,16.07,15.93,16.0,2691400.0,8.474,8.4846,8.4107,8.4476,2691400.0
2009-07-23 10:00:00,16.01,16.03,15.91,15.98,1892700.0,8.4529,8.4635,8.4001,8.4371,1892700.0
2009-07-23 10:10:00,15.98,16.04,15.95,16.0,2310200.0,8.4371,8.4687,8.4212,8.4476,2310200.0
2009-07-23 10:20:00,16.0,16.06,16.0,16.0,1480300.0,8.4476,8.4793,8.4476,8.4476,1480300.0
2009-07-23 10:30:00,16.0,16.17,15.99,16.17,2817800.0,8.4476,8.5374,8.4423,8.5374,2817800.0
2009-07-23 10:40:00,16.17,16.25,16.02,16.24,1898600.0,8.5374,8.5796,8.4582,8.5743,1898600.0
2009-07-23 10:50:00,16.23,16.27,16.03,16.26,1988500.0,8.569,8.5902,8.4635,8.5849,1988500.0
2009-07-23 11:00:00,16.25,16.36,16.24,16.34,2170500.0,8.5796,8.6377,8.5743,8.6271,2170500.0
2009-07-23 11:10:00,16.34,16.4,16.33,16.37,2449100.0,8.6271,8.6588,8.6218,8.643,2449100.0
2009-07-23 11:20:00,16.37,16.38,16.32,16.34,1597200.0,8.643,8.6482,8.6166,8.6271,1597200.0
2009-07-23 11:30:00,16.34,16.36,16.28,16.28,1666800.0,8.6271,8.6377,8.5954,8.5954,1666800.0
2009-07-23 11:40:00,16.28,16.33,16.26,16.26,1236000.0,8.5954,8.6218,8.5849,8.5849,1236000.0
2009-07-23 11:50:00,16.26,16.26,16.17,16.17,662200.0,8.5849,8.5849,8.5374,8.5374,662200.0
2009-07-23 12:00:00,16.18,16.3,16.16,16.25,1252600.0,8.5426,8.606,8.5321,8.5796,1252600.0
2009-07-23 12:10:00,16.25,16.26,16.21,16.26,535700.0,8.5796,8.5849,8.5585,8.5849,535700.0
2009-07-23 12:20:00,16.26,16.32,16.23,16.32,1318800.0,8.5849,8.6166,8.569,8.6166,1318800.0
2009-07-23 12:30:00,16.31,16.33,16.24,16.25,1302400.0,8.6113,8.6218,8.5743,8.5796,1302400.0
2009-07-23 12:40:00,16.24,16.28,16.22,16.25,1578500.0,8.5743,8.5954,8.5638,8.5796,1578500.0
2009-07-23 12:50:00,16.26,16.28,16.22,16.27,581800.0,8.5849,8.5954,8.5638,8.5902,581800.0
2009-07-23 13:00:00,16.27,16.28,16.16,16.16,812500.0,8.5902,8.5954,8.5321,8.5321,812500.0
2009-07-23 13:10:00,16.16,16.17,16.11,16.16,961000.0,8.5321,8.5374,8.5057,8.5321,961000.0
2009-07-23 13:20:00,16.16,16.2,16.15,16.17,852000.0,8.5321,8.5532,8.5268,8.5374,852000.0
2009-07-23 13:30:00,16.16,16.22,16.16,16.22,863900.0,8.5321,8.5638,8.5321,8.5638,863900.0
2009-07-23 13:40:00,16.22,16.24,16.18,16.21,712200.0,8.5638,8.5743,8.5426,8.5585,712200.0
2009-07-23 13:50:00,16.2,16.21,16.18,16.19,289600.0,8.5532,8.5585,8.5426,8.5479,289600.0
2009-07-23 14:00:00,16.18,16.22,16.17,16.19,798400.0,8.5426,8.5638,8.5374,8.5479,798400.0
2009-07-23 14:10:00,16.2,16.23,16.19,16.22,562300.0,8.5532,8.569,8.5479,8.5638,562300.0
2009-07-23 14:20:00,16.23,16.23,16.18,16.21,733300.0,8.569,8.569,8.5426,8.5585,733300.0
2009-07-23 14:30:00,16.21,16.23,16.19,16.19,682500.0,8.5585,8.569,8.5479,8.5479,682500.0
2009-07-23 14:40:00,16.2,16.22,16.15,16.16,934600.0,8.5532,8.5638,8.5268,8.5321,934600.0
2009-07-23 14:50:00,16.16,16.22,16.15,16.19,935700.0,8.5321,8.5638,8.5268,8.5479,935700.0
2009-07-23 15:00:00,16.2,16.23,16.19,16.22,858000.0,8.5532,8.569,8.5479,8.5638,858000.0
2009-07-23 15:10:00,16.22,16.22,16.17,16.17,841600.0,8.5638,8.5638,8.5374,8.5374,841600.0
2009-07-23 15:20:00,16.17,16.19,16.16,16.19,576300.0,8.5374,8.5479,8.5321,8.5479,576300.0
2009-07-23 15:30:00,16.18,16.25,16.14,16.16,976600.0,8.5426,8.5796,8.5215,8.5321,976600.0
2009-07-23 15:40:00,16.16,16.19,16.11,16.11,1374200.0,8.5321,8.5479,8.5057,8.5057,1374200.0
2009-07-23 15:50:00,16.11,16.15,16.08,16.15,2770300.0,8.5057,8.5268,8.4899,8.5268,2770300.0
2009-07-24 09:30:00,16.09,16.21,16.03,16.05,1610700.0,8.4951,8.5585,8.4635,8.474,1610700.0
2009-07-24 09:40:00,16.04,16.11,16.03,16.11,1126700.0,8.4687,8.5057,8.4635,8.5057,1126700.0
2009-07-24 09:50:00,16.1,16.17,16.1,16.16,1068700.0,8.5004,8.5374,8.5004,8.5321,1068700.0
2009-07-24 10:00:00,16.16,16.24,16.15,16.19,1721200.0,8.5321,8.5743,8.5268,8.5479,1721200.0
2009-07-24 10:10:00,16.19,16.23,16.17,16.21,1295000.0,8.5479,8.569,8.5374,8.5585,1295000.0
2009-07-24 10:20:00,16.2,16.32,16.17,16.31,1746800.0,8.5532,8.6166,8.5374,8.6113,1746800.0
2009-07-24 10:30:00,16.31,16.32,16.24,16.25,1042900.0,8.6113,8.6166,8.5743,8.5796,1042900.0
2009-07-24 10:40:00,16.24,16.26,16.23,16.23,1346700.0,8.5743,8.5849,8.569,8.569,1346700.0
2009-07-24 10:50:00,16.22,16.23,16.19,16.2,1245800.0,8.5638,8.569,8.5479,8.5532,1245800.0
2009-07-24 11:00:00,16.2,16.26,16.2,16.26,1112300.0,8.5532,8.5849,8.5532,8.5849,1112300.0
2009-07-24 11:10:00,16.26,16.29,16.23,16.26,2605900.0,8.5849,8.6007,8.569,8.5849,2605900.0
2009-07-24 11:20:00,16.27,16.31,16.25,16.29,1401300.0,8.5902,8.6113,8.5796,8.6007,1401300.0
2009-07-24 11:30:00,16.28,16.36,16.28,16.36,1219200.0,8.5954,8.6377,8.5954,8.6377,1219200.0
2009-07-24 11:40:00,16.36,16.36,16.33,16.35,948100.0,8.6377,8.6377,8.6218,8.6324,948100.0
2009-07-24 11:50:00,16.35,16.36,16.31,16.35,942800.0,8.6324,8.6377,8.6113,8.6324,942800.0
2009-07-24 12:00:00,16.35,16.35,16.3,16.31,680300.0,8.6324,8.6324,8.606,8.6113,680300.0
2009-07-24 12:10:00,16.31,16.32,16.27,16.3,770600.0,8.6113,8.6166,8.5902,8.606,770600.0
2009-07-24 12:20:00,16.31,16.35,16.3,16.33,939400.0,8.6113,8.6324,8.606,8.6218,939400.0
2009-07-24 12:30:00,16.32,16.33,16.31,16.31,465900.0,8.6166,8.6218,8.6113,8.6113,465900.0
2009-07-24 12:40:00,16.31,16.38,16.31,16.38,669400.0,8.6113,8.6482,8.6113,8.6482,669400.0
2009-07-24 12:50:00,16.38,16.41,16.37,16.39,1819600.0,8.6482,8.6641,8.643,8.6535,1819600.0
2009-07-24 13:00:00,16.39,16.42,16.39,16.42,525700.0,8.6535,8.6694,8.6535,8.6694,525700.0
2009-07-24 13:10:00,16.41,16.44,16.41,16.43,701000.0,8.6641,8.6799,8.6641,8.6746,701000.0
2009-07-24 13:20:00,16.43,16.46,16.37,16.37,1678400.0,8.6746,8.6905,8.643,8.643,1678400.0
2009-07-24 13:30:00,16.38,16.5,16.37,16.5,2075800.0,8.6482,8.7116,8.643,8.7116,2075800.0
2009-07-24 13:40:00,16.5,16.5,16.42,16.44,1378400.0,8.7116,8.7116,8.6694,8.6799,1378400.0
2009-07-24 13:50:00,16.43,16.46,16.42,16.43,1248100.0,8.6746,8.6905,8.6694,8.6746,1248100.0
2009-07-24 14:00:00,16.42,16.45,16.42,16.45,622700.0,8.6694,8.6852,8.6694,8.6852,622700.0
2009-07-24 14:10:00,16.45,16.45,16.39,16.4,1315400.0,8.6852,8.6852,8.6535,8.6588,1315400.0
2009-07-24 14:20:00,16.39,16.44,16.39,16.43,839500.0,8.6535,8.6799,8.6535,8.6746,839500.0
2009-07-24 14:30:00,16.43,16.45,16.42,16.43,743600.0,8.6746,8.6852,8.6694,8.6746,743600.0
2009-07-24 14:40:00,16.43,16.47,16.43,16.46,639400.0,8.6746,8.6958,8.6746,8.6905,639400.0
2009-07-24 14:50:00,16.46,16.47,16.42,16.45,734100.0,8.6905,8.6958,8.6694,8.6852,734100.0
2009-07-24 15:00:00,16.44,16.45,16.39,16.44,783100.0,8.6799,8.6852,8.6535,8.6799,783100.0
2009-07-24 15:10:00,16.44,16.45,16.41,16.42,923500.0,8.6799,8.6852,8.6641,8.6694,923500.0
2009-07-24 15:20:00,16.41,16.5,16.41,16.49,1195600.0,8.6641,8.7116,8.6641,8.7063,1195600.0
2009-07-24 15:30:00,16.48,16.49,16.43,16.44,1759800.0,8.701,8.7063,8.6746,8.6799,1759800.0
2009-07-24 15:40:00,16.44,16.47,16.42,16.47,1855600.0,8.6799,8.6958,8.6694,8.6958,1855600.0
2009-07-24 15:50:00,16.47,16.5,16.45,16.49,2974800.0,8.6958,8.7116,8.6852,8.7063,2974800.0
2009-07-27 09:30:00,16.43,16.53,16.22,16.48,2083000.0,8.6746,8.7274,8.5638,8.701,2083000.0
2009-07-27 09:40:00,16.48,16.55,16.46,16.48,1457800.0,8.701,8.738,8.6905,8.701,1457800.0
2009-07-27 09:50:00,16.48,16.49,16.39,16.42,1909900.0,8.701,8.7063,8.6535,8.6694,1909900.0
2009-07-27 10:00:00,16.42,16.5,16.42,16.46,1864800.0,8.6694,8.7116,8.6694,8.6905,1864800.0
2009-07-27 10:10:00,16.44,16.48,16.39,16.46,1501300.0,8.6799,8.701,8.6535,8.6905,1501300.0
2009-07-27 10:20:00,16.45,16.53,16.44,16.5,1298600.0,8.6852,8.7274,8.6799,8.7116,1298600.0
2009-07-27 10:30:00,16.51,16.55,16.48,16.54,1395000.0,8.7169,8.738,8.701,8.7327,1395000.0
2009-07-27 10:40:00,16.54,16.56,16.52,16.52,1037700.0,8.7327,8.7433,8.7222,8.7222,1037700.0
2009-07-27 10:50:00,16.52,16.53,16.47,16.51,1031200.0,8.7222,8.7274,8.6958,8.7169,1031200.0
2009-07-27 11:00:00,16.51,16.54,16.5,16.52,693200.0,8.7169,8.7327,8.7116,8.7222,693200.0
2009-07-27 11:10:00,16.51,16.53,16.48,16.51,706100.0,8.7169,8.7274,8.701,8.7169,706100.0
2009-07-27 11:20:00,16.5,16.55,16.49,16.52,1337600.0,8.7116,8.738,8.7063,8.7222,1337600.0
2009-07-27 11:30:00,16.53,16.54,16.51,16.51,473400.0,8.7274,8.7327,8.7169,8.7169,473400.0
2009-07-27 11:40:00,16.51,16.54,16.51,16.54,442800.0,8.7169,8.7327,8.7169,8.7327,442800.0
2009-07-27 11:50:00,16.54,16.55,16.52,16.52,607900.0,8.7327,8.738,8.7222,8.7222,607900.0
2009-07-27 12:00:00,16.52,16.53,16.43,16.5,1640100.0,8.7222,8.7274,8.6746,8.7116,1640100.0
2009-07-27 12:10:00,16.49,16.53,16.49,16.53,584400.0,8.7063,8.7274,8.7063,8.7274,584400.0
2009-07-27 12:20:00,16.53,16.53,16.48,16.48,613100.0,8.7274,8.7274,8.701,8.701,613100.0
2009-07-27 12:30:00,16.49,16.51,16.46,16.47,842900.0,8.7063,8.7169,8.6905,8.6958,842900.0
2009-07-27 12:40:00,16.46,16.49,16.46,16.48,949200.0,8.6905,8.7063,8.6905,8.701,949200.0
2009-07-27 12:50:00,16.47,16.51,16.47,16.51,387500.0,8.6958,8.7169,8.6958,8.7169,387500.0
2009-07-27 13:00:00,16.51,16.52,16.49,16.5,916400.0,8.7169,8.7222,8.7063,8.7116,916400.0
2009-07-27 13:10:00,16.51,16.55,16.48,16.5,753500.0,8.7169,8.738,8.701,8.7116,753500.0
2009-07-27 13:20:00,16.51,16.51,16.47,16.47,628200.0,8.7169,8.7169,8.6958,8.6958,628200.0
2009-07-27 13:30:00,16.47,16.49,16.47,16.49,505600.0,8.6958,8.7063,8.6958,8.7063,505600.0
2009-07-27 13:40:00,16.48,16.53,16.48,16.53,1015200.0,8.701,8.7274,8.701,8.7274,1015200.0
2009-07-27 13:50:00,16.52,16.55,16.51,16.54,859200.0,8.7222,8.738,8.7169,8.7327,859200.0
2009-07-27 14:00:00,16.53,16.59,16.53,16.55,1554400.0,8.7274,8.7591,8.7274,8.738,1554400.0
2009-07-27 14:10:00,16.55,16.6,16.53,16.59,706000.0,8.738,8.7644,8.7274,8.7591,706000.0
2009-07-27 14:20:00,16.6,16.61,16.54,16.56,1151400.0,8.7644,8.7697,8.7327,8.7433,1151400.0
2009-07-27 14:30:00,16.56,16.61,16.51,16.61,1889700.0,8.7433,8.7697,8.7169,8.7697,1889700.0
2009-07-27 14:40:00,16.61,16.65,16.56,16.62,1133600.0,8.7697,8.7908,8.7433,8.775,1133600.0
2009-07-27 14:50:00,16.62,16.63,16.57,16.63,927100.0,8.775,8.7802,8.7486,8.7802,927100.0
2009-07-27 15:00:00,16.62,16.64,16.59,16.6,907400.0,8.775,8.7855,8.7591,8.7644,907400.0
2009-07-27 15:10:00,16.6,16.64,16.58,16.58,1373000.0,8.7644,8.7855,8.7538,8.7538,1373000.0
2009-07-27 15:20:00,16.58,16.61,16.57,16.58,955900.0,8.7538,8.7697,8.7486,8.7538,955900.0
2009-07-27 15:30:00,16.58,16.61,16.56,16.59,1194200.0,8.7538,8.7697,8.7433,8.7591,1194200.0
2009-07-27 15:40:00,16.59,16.61,16.54,16.56,2016300.0,8.7591,8.7697,8.7327,8.7433,2016300.0
2009-07-27 15:50:00,16.56,16.64,16.55,16.64,3095200.0,8.7433,8.7855,8.738,8.7855,3095200.0
2009-07-28 09:30:00,16.54,16.66,16.48,16.54,2479000.0,8.7327,8.7961,8.701,8.7327,2479000.0
2009-07-28 09:40:00,16.54,16.56,16.45,16.5,2652500.0,8.7327,8.7433,8.6852,8.7116,2652500.0
2009-07-28 09:50:00,16.5,16.52,16.42,16.42,2753500.0,8.7116,8.7222,8.6694,8.6694,2753500.0
2009-07-28 10:00:00,16.42,16.48,16.3,16.34,7098400.0,8.6694,8.701,8.606,8.6271,7098400.0
2009-07-28 10:10:00,16.34,16.38,16.28,16.35,3319000.0,8.6271,8.6482,8.5954,8.6324,3319000.0
2009-07-28 10:20:00,16.34,16.36,16.3,16.32,2971200.0,8.6271,8.6377,8.606,8.6166,2971200.0
2009-07-28 10:30:00,16.31,16.32,16.26,16.29,810800.0,8.6113,8.6166,8.5849,8.6007,810800.0
2009-07-28 10:40:00,16.29,16.29,16.24,16.25,1628500.0,8.6007,8.6007,8.5743,8.5796,1628500.0
2009-07-28 10:50:00,16.25,16.25,16.21,16.22,1441300.0,8.5796,8.5796,8.5585,8.5638,1441300.0
2009-07-28 11:00:00,16.22,16.24,16.17,16.18,1995400.0,8.5638,8.5743,8.5374,8.5426,1995400.0
2009-07-28 11:10:00,16.18,16.21,16.14,16.2,1742400.0,8.5426,8.5585,8.5215,8.5532,1742400.0
2009-07-28 11:20:00,16.19,16.21,16.13,16.13,1418800.0,8.5479,8.5585,8.5163,8.5163,1418800.0
2009-07-28 11:30:00,16.13,16.14,16.03,16.03,2370200.0,8.5163,8.5215,8.4635,8.4635,2370200.0
2009-07-28 11:40:00,16.03,16.09,16.03,16.08,1569200.0,8.4635,8.4951,8.4635,8.4899,1569200.0
2009-07-28 11:50:00,16.08,16.11,16.06,16.09,1038400.0,8.4899,8.5057,8.4793,8.4951,1038400.0
2009-07-28 12:00:00,16.08,16.09,16.06,16.07,787800.0,8.4899,8.4951,8.4793,8.4846,787800.0
2009-07-28 12:10:00,16.07,16.15,16.07,16.15,2565700.0,8.4846,8.5268,8.4846,8.5268,2565700.0
2009-07-28 12:20:00,16.15,16.17,16.11,16.11,2234500.0,8.5268,8.5374,8.5057,8.5057,2234500.0
2009-07-28 12:30:00,16.11,16.15,16.1,16.14,978600.0,8.5057,8.5268,8.5004,8.5215,978600.0
2009-07-28 12:40:00,16.13,16.14,16.07,16.09,1360600.0,8.5163,8.5215,8.4846,8.4951,1360600.0
2009-07-28 12:50:00,16.08,16.11,16.07,16.11,611300.0,8.4899,8.5057,8.4846,8.5057,611300.0
2009-07-28 13:00:00,16.1,16.11,16.06,16.11,613700.0,8.5004,8.5057,8.4793,8.5057,613700.0
2009-07-28 13:10:00,16.11,16.13,16.07,16.09,1257300.0,8.5057,8.5163,8.4846,8.4951,1257300.0
2009-07-28 13:20:00,16.08,16.11,16.07,16.08,1139700.0,8.4899,8.5057,8.4846,8.4899,1139700.0
2009-07-28 13:30:00,16.08,16.14,16.04,16.13,1642800.0,8.4899,8.5215,8.4687,8.5163,1642800.0
2009-07-28 13:40:00,16.13,16.15,16.09,16.1,866600.0,8.5163,8.5268,8.4951,8.5004,866600.0
2009-07-28 13:50:00,16.1,16.15,16.09,16.13,1125600.0,8.5004,8.5268,8.4951,8.5163,1125600.0
2009-07-28 14:00:00,16.13,16.15,16.08,16.15,918700.0,8.5163,8.5268,8.4899,8.5268,918700.0
2009-07-28 14:10:00,16.15,16.15,16.08,16.08,1217500.0,8.5268,8.5268,8.4899,8.4899,1217500.0
2009-07-28 14:20:00,16.08,16.11,16.07,16.1,1568100.0,8.4899,8.5057,8.4846,8.5004,1568100.0
2009-07-28 14:30:00,16.09,16.15,16.07,16.07,2035200.0,8.4951,8.5268,8.4846,8.4846,2035200.0
2009-07-28 14:40:00,16.08,16.1,16.05,16.06,1875600.0,8.4899,8.5004,8.474,8.4793,1875600.0
2009-07-28 14:50:00,16.06,16.07,16.02,16.02,1329900.0,8.4793,8.4846,8.4582,8.4582,1329900.0
2009-07-28 15:00:00,16.03,16.05,16.01,16.02,1197600.0,8.4635,8.474,8.4529,8.4582,1197600.0
2009-07-28 15:10:00,16.02,16.05,15.98,15.99,2501900.0,8.4582,8.474,8.4371,8.4423,2501900.0
2009-07-28 15:20:00,15.99,16.02,15.96,15.99,2016000.0,8.4423,8.4582,8.4265,8.4423,2016000.0
2009-07-28 15:30:00,15.99,16.03,15.97,15.99,2070000.0,8.4423,8.4635,8.4318,8.4423,2070000.0
2009-07-28 15:40:00,15.99,16.04,15.98,16.03,1735900.0,8.4423,8.4687,8.4371,8.4635,1735900.0
2009-07-28 15:50:00,16.04,16.04,16.0,16.04,3356500.0,8.4687,8.4687,8.4476,8.4687,3356500.0
2009-07-29 09:30:00,16.0,16.08,15.96,16.0,2259700.0,8.4476,8.4899,8.4265,8.4476,2259700.0
2009-07-29 09:40:00,15.99,16.03,15.96,15.98,1636200.0,8.4423,8.4635,8.4265,8.4371,1636200.0
2009-07-29 09:50:00,15.98,15.99,15.89,15.93,2443500.0,8.4371,8.4423,8.3895,8.4107,2443500.0
2009-07-29 10:00:00,15.93,15.95,15.91,15.93,1526600.0,8.4107,8.4212,8.4001,8.4107,1526600.0
2009-07-29 10:10:00,15.94,15.94,15.87,15.9,1669900.0,8.4159,8.4159,8.379,8.3948,1669900.0
2009-07-29 10:20:00,15.9,15.92,15.85,15.86,1090000.0,8.3948,8.4054,8.3684,8.3737,1090000.0
2009-07-29 10:30:00,15.87,15.91,15.85,15.86,2189000.0,8.379,8.4001,8.3684,8.3737,2189000.0
2009-07-29 10:40:00,15.86,15.92,15.85,15.87,1511300.0,8.3737,8.4054,8.3684,8.379,1511300.0
2009-07-29 10:50:00,15.87,15.95,15.87,15.89,1301100.0,8.379,8.4212,8.379,8.3895,1301100.0
2009-07-29 11:00:00,15.89,15.92,15.85,15.9,1115200.0,8.3895,8.4054,8.3684,8.3948,1115200.0
2009-07-29 11:10:00,15.91,15.92,15.85,15.86,1292400.0,8.4001,8.4054,8.3684,8.3737,1292400.0
2009-07-29 11:20:00,15.86,15.87,15.82,15.86,1461900.0,8.3737,8.379,8.3526,8.3737,1461900.0
2009-07-29 11:30:00,15.86,15.87,15.82,15.83,1711700.0,8.3737,8.379,8.3526,8.3579,1711700.0
2009-07-29 11:40:00,15.83,15.84,15.79,15.81,1315500.0,8.3579,8.3631,8.3367,8.3473,1315500.0
2009-07-29 11:50:00,15.8,15.81,15.76,15.78,775600.0,8.342,8.3473,8.3209,8.3315,775600.0
2009-07-29 12:00:00,15.78,15.79,15.75,15.77,866200.0,8.3315,8.3367,8.3156,8.3262,866200.0
2009-07-29 12:10:00,15.77,15.81,15.76,15.78,1171400.0,8.3262,8.3473,8.3209,8.3315,1171400.0
2009-07-29 12:20:00,15.79,15.8,15.75,15.79,562500.0,8.3367,8.342,8.3156,8.3367,562500.0
2009-07-29 12:30:00,15.79,15.81,15.76,15.81,699100.0,8.3367,8.3473,8.3209,8.3473,699100.0
2009-07-29 12:40:00,15.81,15.82,15.8,15.81,512200.0,8.3473,8.3526,8.342,8.3473,512200.0
2009-07-29 12:50:00,15.81,15.81,15.77,15.79,747700.0,8.3473,8.3473,8.3262,8.3367,747700.0
2009-07-29 13:00:00,15.79,15.8,15.75,15.75,1389800.0,8.3367,8.342,8.3156,8.3156,1389800.0
2009-07-29 13:10:00,15.75,15.76,15.74,15.75,870600.0,8.3156,8.3209,8.3103,8.3156,870600.0
2009-07-29 13:20:00,15.76,15.76,15.69,15.71,861300.0,8.3209,8.3209,8.2839,8.2945,861300.0
2009-07-29 13:30:00,15.71,15.72,15.67,15.72,1396700.0,8.2945,8.2998,8.2734,8.2998,1396700.0
2009-07-29 13:40:00,15.72,15.74,15.68,15.71,934100.0,8.2998,8.3103,8.2787,8.2945,934100.0
2009-07-29 13:50:00,15.71,15.72,15.67,15.7,698800.0,8.2945,8.2998,8.2734,8.2892,698800.0
2009-07-29 14:00:00,15.7,15.73,15.65,15.65,1417400.0,8.2892,8.3051,8.2628,8.2628,1417400.0
2009-07-29 14:10:00,15.66,15.7,15.65,15.68,1035800.0,8.2681,8.2892,8.2628,8.2787,1035800.0
2009-07-29 14:20:00,15.68,15.72,15.64,15.72,878100.0,8.2787,8.2998,8.2575,8.2998,878100.0
2009-07-29 14:30:00,15.71,15.73,15.69,15.69,734400.0,8.2945,8.3051,8.2839,8.2839,734400.0
2009-07-29 14:40:00,15.7,15.71,15.66,15.67,908200.0,8.2892,8.2945,8.2681,8.2734,908200.0
2009-07-29 14:50:00,15.67,15.69,15.65,15.66,587400.0,8.2734,8.2839,8.2628,8.2681,587400.0
2009-07-29 15:00:00,15.65,15.7,15.65,15.66,1195500.0,8.2628,8.2892,8.2628,8.2681,1195500.0
2009-07-29 15:10:00,15.67,15.71,15.65,15.67,1377700.0,8.2734,8.2945,8.2628,8.2734,1377700.0
2009-07-29 15:20:00,15.67,15.73,15.67,15.7,1095900.0,8.2734,8.3051,8.2734,8.2892,1095900.0
2009-07-29 15:30:00,15.7,15.74,15.68,15.72,1521800.0,8.2892,8.3103,8.2787,8.2998,1521800.0
2009-07-29 15:40:00,15.72,15.77,15.7,15.76,2074300.0,8.2998,8.3262,8.2892,8.3209,2074300.0
2009-07-29 15:50:00,15.77,15.78,15.74,15.76,4556400.0,8.3262,8.3315,8.3103,8.3209,4556400.0
2009-07-30 09:30:00,15.96,15.99,15.9,15.96,2356800.0,8.4265,8.4423,8.3948,8.4265,2356800.0
2009-07-30 09:40:00,15.95,16.01,15.94,16.01,1691000.0,8.4212,8.4529,8.4159,8.4529,1691000.0
2009-07-30 09:50:00,16.01,16.11,15.99,16.1,1688600.0,8.4529,8.5057,8.4423,8.5004,1688600.0
2009-07-30 10:00:00,16.1,16.22,16.09,16.19,1607500.0,8.5004,8.5638,8.4951,8.5479,1607500.0
2009-07-30 10:10:00,16.19,16.25,16.17,16.21,1326400.0,8.5479,8.5796,8.5374,8.5585,1326400.0
2009-07-30 10:20:00,16.21,16.24,16.19,16.2,1304400.0,8.5585,8.5743,8.5479,8.5532,1304400.0
2009-07-30 10:30:00,16.21,16.25,16.17,16.25,1770100.0,8.5585,8.5796,8.5374,8.5796,1770100.0
2009-07-30 10:40:00,16.25,16.26,16.22,16.23,1210100.0,8.5796,8.5849,8.5638,8.569,1210100.0
2009-07-30 10:50:00,16.24,16.26,16.18,16.22,1728300.0,8.5743,8.5849,8.5426,8.5638,1728300.0
2009-07-30 11:00:00,16.23,16.25,16.22,16.22,997500.0,8.569,8.5796,8.5638,8.5638,997500.0
2009-07-30 11:10:00,16.23,16.24,16.19,16.19,1390800.0,8.569,8.5743,8.5479,8.5479,1390800.0
2009-07-30 11:20:00,16.2,16.2,16.16,16.18,1028200.0,8.5532,8.5532,8.5321,8.5426,1028200.0
2009-07-30 11:30:00,16.18,16.2,16.13,16.13,1501200.0,8.5426,8.5532,8.5163,8.5163,1501200.0
2009-07-30 11:40:00,16.13,16.14,16.08,16.12,1709200.0,8.5163,8.5215,8.4899,8.511,1709200.0
2009-07-30 11:50:00,16.13,16.14,16.03,16.05,1151700.0,8.5163,8.5215,8.4635,8.474,1151700.0
2009-07-30 12:00:00,16.06,16.07,16.0,16.0,1268200.0,8.4793,8.4846,8.4476,8.4476,1268200.0
2009-07-30 12:10:00,16.0,16.02,15.98,15.99,690300.0,8.4476,8.4582,8.4371,8.4423,690300.0
2009-07-30 12:20:00,16.0,16.02,15.99,16.0,427600.0,8.4476,8.4582,8.4423,8.4476,427600.0
2009-07-30 12:30:00,16.01,16.03,15.97,16.0,670300.0,8.4529,8.4635,8.4318,8.4476,670300.0
2009-07-30 12:40:00,16.0,16.01,15.97,15.99,736100.0,8.4476,8.4529,8.4318,8.4423,736100.0
2009-07-30 12:50:00,15.99,16.03,15.97,16.03,449700.0,8.4423,8.4635,8.4318,8.4635,449700.0
2009-07-30 13:00:00,16.03,16.05,15.99,16.05,686200.0,8.4635,8.474,8.4423,8.474,686200.0
2009-07-30 13:10:00,16.05,16.06,16.03,16.05,689200.0,8.474,8.4793,8.4635,8.474,689200.0
2009-07-30 13:20:00,16.05,16.06,16.04,16.05,276900.0,8.474,8.4793,8.4687,8.474,276900.0
2009-07-30 13:30:00,16.06,16.07,16.05,16.06,403200.0,8.4793,8.4846,8.474,8.4793,403200.0
2009-07-30 13:40:00,16.06,16.06,16.03,16.06,500300.0,8.4793,8.4793,8.4635,8.4793,500300.0
2009-07-30 13:50:00,16.06,16.07,16.04,16.04,371100.0,8.4793,8.4846,8.4687,8.4687,371100.0
2009-07-30 14:00:00,16.05,16.05,15.99,15.99,355000.0,8.474,8.474,8.4423,8.4423,355000.0
2009-07-30 14:10:00,16.0,16.0,15.98,15.99,304500.0,8.4476,8.4476,8.4371,8.4423,304500.0
2009-07-30 14:20:00,16.0,16.02,15.99,16.02,350400.0,8.4476,8.4582,8.4423,8.4582,350400.0
2009-07-30 14:30:00,16.02,16.05,16.02,16.02,582200.0,8.4582,8.474,8.4582,8.4582,582200.0
2009-07-30 14:40:00,16.03,16.04,16.01,16.01,412400.0,8.4635,8.4687,8.4529,8.4529,412400.0
2009-07-30 14:50:00,16.02,16.03,15.99,16.01,738400.0,8.4582,8.4635,8.4423,8.4529,738400.0
2009-07-30 15:00:00,16.01,16.05,16.0,16.03,702400.0,8.4529,8.474,8.4476,8.4635,702400.0
2009-07-30 15:10:00,16.03,16.05,16.01,16.03,699200.0,8.4635,8.474,8.4529,8.4635,699200.0
2009-07-30 15:20:00,16.03,16.04,16.0,16.03,1267100.0,8.4635,8.4687,8.4476,8.4635,1267100.0
2009-07-30 15:30:00,16.03,16.05,15.96,15.98,1358300.0,8.4635,8.474,8.4265,8.4371,1358300.0
2009-07-30 15:40:00,15.98,16.0,15.91,15.97,2967300.0,8.4371,8.4476,8.4001,8.4318,2967300.0
2009-07-30 15:50:00,15.97,15.99,15.89,15.91,4409900.0,8.4318,8.4423,8.3895,8.4001,4409900.0
2009-07-31 09:30:00,16.11,16.18,16.03,16.07,2224700.0,8.5057,8.5426,8.4635,8.4846,2224700.0
2009-07-31 09:40:00,16.08,16.18,16.05,16.14,1502000.0,8.4899,8.5426,8.474,8.5215,1502000.0
2009-07-31 09:50:00,16.15,16.15,16.1,16.11,1577000.0,8.5268,8.5268,8.5004,8.5057,1577000.0
2009-07-31 10:00:00,16.12,16.12,15.94,15.95,1741800.0,8.511,8.511,8.4159,8.4212,1741800.0
2009-07-31 10:10:00,15.94,16.05,15.93,16.03,1868200.0,8.4159,8.474,8.4107,8.4635,1868200.0
2009-07-31 10:20:00,16.04,16.05,16.02,16.04,968500.0,8.4687,8.474,8.4582,8.4687,968500.0
2009-07-31 10:30:00,16.03,16.05,16.03,16.03,810100.0,8.4635,8.474,8.4635,8.4635,810100.0
2009-07-31 10:40:00,16.03,16.07,16.03,16.06,1898500.0,8.4635,8.4846,8.4635,8.4793,1898500.0
2009-07-31 10:50:00,16.06,16.07,15.99,16.0,1335500.0,8.4793,8.4846,8.4423,8.4476,1335500.0
2009-07-31 11:00:00,16.0,16.0,15.96,15.96,1133500.0,8.4476,8.4476,8.4265,8.4265,1133500.0
2009-07-31 11:10:00,15.96,16.0,15.94,15.96,975000.0,8.4265,8.4476,8.4159,8.4265,975000.0
2009-07-31 11:20:00,15.96,16.0,15.95,15.98,858200.0,8.4265,8.4476,8.4212,8.4371,858200.0
2009-07-31 11:30:00,15.98,16.0,15.95,16.0,600800.0,8.4371,8.4476,8.4212,8.4476,600800.0
2009-07-31 11:40:00,15.99,16.0,15.96,15.98,659700.0,8.4423,8.4476,8.4265,8.4371,659700.0
2009-07-31 11:50:00,15.98,16.01,15.97,16.0,488800.0,8.4371,8.4529,8.4318,8.4476,488800.0
2009-07-31 12:00:00,15.99,16.0,15.99,16.0,698800.0,8.4423,8.4476,8.4423,8.4476,698800.0
2009-07-31 12:10:00,16.0,16.0,15.98,15.98,589200.0,8.4476,8.4476,8.4371,8.4371,589200.0
2009-07-31 12:20:00,15.99,16.01,15.97,15.98,606200.0,8.4423,8.4529,8.4318,8.4371,606200.0
2009-07-31 12:30:00,15.98,15.98,15.93,15.94,467000.0,8.4371,8.4371,8.4107,8.4159,467000.0
2009-07-31 12:40:00,15.93,15.94,15.9,15.93,386200.0,8.4107,8.4159,8.3948,8.4107,386200.0
2009-07-31 12:50:00,15.92,15.93,15.9,15.92,353200.0,8.4054,8.4107,8.3948,8.4054,353200.0
2009-07-31 13:00:00,15.93,15.93,15.9,15.91,329800.0,8.4107,8.4107,8.3948,8.4001,329800.0
2009-07-31 13:10:00,15.9,15.93,15.9,15.93,197900.0,8.3948,8.4107,8.3948,8.4107,197900.0
2009-07-31 13:20:00,15.93,15.94,15.92,15.94,313400.0,8.4107,8.4159,8.4054,8.4159,313400.0
2009-07-31 13:30:00,15.94,16.0,15.93,15.96,580500.0,8.4159,8.4476,8.4107,8.4265,580500.0
2009-07-31 13:40:00,15.97,15.99,15.9,15.98,365000.0,8.4318,8.4423,8.3948,8.4371,365000.0
2009-07-31 13:50:00,15.98,15.99,15.97,15.97,301300.0,8.4371,8.4423,8.4318,8.4318,301300.0
2009-07-31 14:00:00,15.97,15.98,15.94,15.94,592600.0,8.4318,8.4371,8.4159,8.4159,592600.0
2009-07-31 14:10:00,15.95,15.99,15.94,15.98,997300.0,8.4212,8.4423,8.4159,8.4371,997300.0
2009-07-31 14:20:00,15.99,16.01,15.97,16.01,724000.0,8.4423,8.4529,8.4318,8.4529,724000.0
2009-07-31 14:30:00,16.0,16.02,15.97,15.97,537800.0,8.4476,8.4582,8.4318,8.4318,537800.0
2009-07-31 14:40:00,15.97,16.0,15.91,15.94,1107300.0,8.4318,8.4476,8.4001,8.4159,1107300.0
2009-07-31 14:50:00,15.95,15.95,15.92,15.93,647100.0,8.4212,8.4212,8.4054,8.4107,647100.0
2009-07-31 15:00:00,15.93,15.96,15.93,15.94,743400.0,8.4107,8.4265,8.4107,8.4159,743400.0
2009-07-31 15:10:00,15.94,15.96,15.92,15.95,673800.0,8.4159,8.4265,8.4054,8.4212,673800.0
2009-07-31 15:20:00,15.95,16.0,15.95,15.99,1162000.0,8.4212,8.4476,8.4212,8.4423,1162000.0
2009-07-31 15:30:00,15.99,16.0,15.93,15.94,1341000.0,8.4423,8.4476,8.4107,8.4159,1341000.0
2009-07-31 15:40:00,15.95,15.95,15.91,15.94,1567800.0,8.4212,8.4212,8.4001,8.4159,1567800.0
2009-07-31 15:50:00,15.94,15.96,15.9,15.91,3357000.0,8.4159,8.4265,8.3948,8.4001,3357000.0
2009-08-03 09:30:00,16.07,16.15,15.91,15.96,2709400.0,8.4846,8.5268,8.4001,8.4265,2709400.0
2009-08-03 09:40:00,15.95,15.96,15.83,15.85,2017200.0,8.4212,8.4265,8.3579,8.3684,2017200.0
2009-08-03 09:50:00,15.85,15.86,15.8,15.83,1297000.0,8.3684,8.3737,8.342,8.3579,1297000.0
2009-08-03 10:00:00,15.84,15.87,15.8,15.81,2077700.0,8.3631,8.379,8.342,8.3473,2077700.0
2009-08-03 10:10:00,15.81,15.88,15.81,15.85,1285900.0,8.3473,8.3843,8.3473,8.3684,1285900.0
2009-08-03 10:20:00,15.85,15.87,15.84,15.86,913300.0,8.3684,8.379,8.3631,8.3737,913300.0
2009-08-03 10:30:00,15.87,15.92,15.86,15.9,1082900.0,8.379,8.4054,8.3737,8.3948,1082900.0
2009-08-03 10:40:00,15.9,15.93,15.87,15.88,1215400.0,8.3948,8.4107,8.379,8.3843,1215400.0
2009-08-03 10:50:00,15.89,15.94,15.85,15.86,1317700.0,8.3895,8.4159,8.3684,8.3737,1317700.0
2009-08-03 11:00:00,15.85,15.88,15.84,15.87,1072600.0,8.3684,8.3843,8.3631,8.379,1072600.0
2009-08-03 11:10:00,15.88,15.91,15.87,15.87,1187700.0,8.3843,8.4001,8.379,8.379,1187700.0
2009-08-03 11:20:00,15.88,15.89,15.85,15.85,678200.0,8.3843,8.3895,8.3684,8.3684,678200.0
2009-08-03 11:30:00,15.86,15.86,15.84,15.85,411600.0,8.3737,8.3737,8.3631,8.3684,411600.0
2009-08-03 11:40:00,15.86,15.89,15.84,15.89,815800.0,8.3737,8.3895,8.3631,8.3895,815800.0
2009-08-03 11:50:00,15.89,15.9,15.86,15.89,835500.0,8.3895,8.3948,8.3737,8.3895,835500.0
2009-08-03 12:00:00,15.9,15.93,15.88,15.93,750800.0,8.3948,8.4107,8.3843,8.4107,750800.0
2009-08-03 12:10:00,15.93,16.01,15.92,15.98,1776700.0,8.4107,8.4529,8.4054,8.4371,1776700.0
2009-08-03 12:20:00,15.98,16.01,15.97,16.01,1272100.0,8.4371,8.4529,8.4318,8.4529,1272100.0
2009-08-03 12:30:00,16.0,16.02,15.99,15.99,950200.0,8.4476,8.4582,8.4423,8.4423,950200.0
2009-08-03 12:40:00,16.0,16.03,15.99,16.03,788700.0,8.4476,8.4635,8.4423,8.4635,788700.0
2009-08-03 12:50:00,16.03,16.03,16.01,16.01,416400.0,8.4635,8.4635,8.4529,8.4529,416400.0
2009-08-03 13:00:00,16.01,16.06,16.01,16.04,715400.0,8.4529,8.4793,8.4529,8.4687,715400.0
2009-08-03 13:10:00,16.05,16.05,15.98,15.99,892800.0,8.474,8.474,8.4371,8.4423,892800.0
2009-08-03 13:20:00,16.0,16.01,15.99,16.0,826200.0,8.4476,8.4529,8.4423,8.4476,826200.0
2009-08-03 13:30:00,16.01,16.03,15.98,15.99,901800.0,8.4529,8.4635,8.4371,8.4423,901800.0
2009-08-03 13:40:00,15.98,16.01,15.95,15.98,1189900.0,8.4371,8.4529,8.4212,8.4371,1189900.0
2009-08-03 13:50:00,15.98,16.0,15.97,15.98,840800.0,8.4371,8.4476,8.4318,8.4371,840800.0
2009-08-03 14:00:00,15.99,16.05,15.98,16.03,1093100.0,8.4423,8.474,8.4371,8.4635,1093100.0
2009-08-03 14:10:00,16.03,16.07,16.02,16.05,1203400.0,8.4635,8.4846,8.4582,8.474,1203400.0
2009-08-03 14:20:00,16.05,16.05,16.02,16.03,877600.0,8.474,8.474,8.4582,8.4635,877600.0
2009-08-03 14:30:00,16.03,16.03,15.99,16.0,550300.0,8.4635,8.4635,8.4423,8.4476,550300.0
2009-08-03 14:40:00,16.0,16.0,15.98,15.99,656400.0,8.4476,8.4476,8.4371,8.4423,656400.0
2009-08-03 14:50:00,15.98,16.0,15.95,15.95,915900.0,8.4371,8.4476,8.4212,8.4212,915900.0
2009-08-03 15:00:00,15.95,15.98,15.94,15.96,922600.0,8.4212,8.4371,8.4159,8.4265,922600.0
2009-08-03 15:10:00,15.96,16.03,15.95,16.01,1224400.0,8.4265,8.4635,8.4212,8.4529,1224400.0
2009-08-03 15:20:00,16.02,16.05,16.0,16.03,1371400.0,8.4582,8.474,8.4476,8.4635,1371400.0
2009-08-03 15:30:00,16.04,16.06,16.01,16.05,1405900.0,8.4687,8.4793,8.4529,8.474,1405900.0
2009-08-03 15:40:00,16.05,16.06,15.99,16.05,2503800.0,8.474,8.4793,8.4423,8.474,2503800.0
2009-08-03 15:50:00,16.04,16.07,16.0,16.03,2719800.0,8.4687,8.4846,8.4476,8.4635,2719800.0
2009-08-04 09:30:00,16.0,16.03,15.91,15.95,1281300.0,8.4476,8.4635,8.4001,8.4212,1281300.0
2009-08-04 09:40:00,15.96,16.01,15.94,15.99,649500.0,8.4265,8.4529,8.4159,8.4423,649500.0
2009-08-04 09:50:00,15.99,16.02,15.96,16.01,617000.0,8.4423,8.4582,8.4265,8.4529,617000.0
2009-08-04 10:00:00,16.01,16.11,15.99,16.1,1955400.0,8.4529,8.5057,8.4423,8.5004,1955400.0
2009-08-04 10:10:00,16.09,16.18,16.07,16.16,1705000.0,8.4951,8.5426,8.4846,8.5321,1705000.0
2009-08-04 10:20:00,16.15,16.16,16.1,16.11,1342700.0,8.5268,8.5321,8.5004,8.5057,1342700.0
2009-08-04 10:30:00,16.1,16.12,16.09,16.1,559400.0,8.5004,8.511,8.4951,8.5004,559400.0
2009-08-04 10:40:00,16.09,16.11,16.09,16.09,407600.0,8.4951,8.5057,8.4951,8.4951,407600.0
2009-08-04 10:50:00,16.09,16.11,16.06,16.09,996800.0,8.4951,8.5057,8.4793,8.4951,996800.0
2009-08-04 11:00:00,16.08,16.11,16.08,16.1,634300.0,8.4899,8.5057,8.4899,8.5004,634300.0
2009-08-04 11:10:00,16.1,16.11,16.07,16.08,772000.0,8.5004,8.5057,8.4846,8.4899,772000.0
2009-08-04 11:20:00,16.07,16.08,16.03,16.05,543200.0,8.4846,8.4899,8.4635,8.474,543200.0
2009-08-04 11:30:00,16.04,16.05,16.02,16.03,471700.0,8.4687,8.474,8.4582,8.4635,471700.0
2009-08-04 11:40:00,16.03,16.04,16.02,16.02,560700.0,8.4635,8.4687,8.4582,8.4582,560700.0
2009-08-04 11:50:00,16.02,16.03,16.0,16.01,509300.0,8.4582,8.4635,8.4476,8.4529,509300.0
2009-08-04 12:00:00,16.01,16.02,15.98,16.02,958900.0,8.4529,8.4582,8.4371,8.4582,958900.0
2009-08-04 12:10:00,16.01,16.04,16.0,16.03,1767000.0,8.4529,8.4687,8.4476,8.4635,1767000.0
2009-08-04 12:20:00,16.02,16.03,16.0,16.0,679300.0,8.4582,8.4635,8.4476,8.4476,679300.0
2009-08-04 12:30:00,16.01,16.05,16.0,16.04,660700.0,8.4529,8.474,8.4476,8.4687,660700.0
2009-08-04 12:40:00,16.04,16.06,16.03,16.06,345100.0,8.4687,8.4793,8.4635,8.4793,345100.0
2009-08-04 12:50:00,16.06,16.08,16.04,16.07,2903600.0,8.4793,8.4899,8.4687,8.4846,2903600.0
2009-08-04 13:00:00,16.07,16.08,16.03,16.05,2086200.0,8.4846,8.4899,8.4635,8.474,2086200.0
2009-08-04 13:10:00,16.05,16.08,16.04,16.04,1123500.0,8.474,8.4899,8.4687,8.4687,1123500.0
2009-08-04 13:20:00,16.04,16.07,16.03,16.05,1184700.0,8.4687,8.4846,8.4635,8.474,1184700.0
2009-08-04 13:30:00,16.05,16.08,16.04,16.05,1571000.0,8.474,8.4899,8.4687,8.474,1571000.0
2009-08-04 13:40:00,16.05,16.06,16.02,16.04,1081500.0,8.474,8.4793,8.4582,8.4687,1081500.0
2009-08-04 13:50:00,16.04,16.04,16.0,16.0,659700.0,8.4687,8.4687,8.4476,8.4476,659700.0
2009-08-04 14:00:00,16.0,16.02,15.95,15.97,1297400.0,8.4476,8.4582,8.4212,8.4318,1297400.0
2009-08-04 14:10:00,15.97,15.99,15.96,15.98,415700.0,8.4318,8.4423,8.4265,8.4371,415700.0
2009-08-04 14:20:00,15.97,15.99,15.96,15.99,1006000.0,8.4318,8.4423,8.4265,8.4423,1006000.0
2009-08-04 14:30:00,15.98,16.01,15.98,15.99,397800.0,8.4371,8.4529,8.4371,8.4423,397800.0
2009-08-04 14:40:00,15.99,16.03,15.98,16.01,548400.0,8.4423,8.4635,8.4371,8.4529,548400.0
2009-08-04 14:50:00,16.0,16.03,15.98,16.01,1735200.0,8.4476,8.4635,8.4371,8.4529,1735200.0
2009-08-04 15:00:00,16.01,16.04,16.0,16.02,1494200.0,8.4529,8.4687,8.4476,8.4582,1494200.0
2009-08-04 15:10:00,16.02,16.02,16.0,16.01,502500.0,8.4582,8.4582,8.4476,8.4529,502500.0
2009-08-04 15:20:00,16.01,16.01,15.99,16.0,905200.0,8.4529,8.4529,8.4423,8.4476,905200.0
2009-08-04 15:30:00,15.99,16.03,15.99,15.99,1517600.0,8.4423,8.4635,8.4423,8.4423,1517600.0
2009-08-04 15:40:00,16.0,16.01,15.99,16.0,1269400.0,8.4476,8.4529,8.4423,8.4476,1269400.0
2009-08-04 15:50:00,16.0,16.07,15.99,16.07,5218500.0,8.4476,8.4846,8.4423,8.4846,5218500.0
2009-08-05 09:30:00,15.98,16.0,15.87,15.9,2731600.0,8.5221,8.5328,8.4635,8.4795,2731600.0
2009-08-05 09:40:00,15.9,15.91,15.77,15.79,2179200.0,8.4795,8.4848,8.4101,8.4208,2179200.0
2009-08-05 09:50:00,15.79,15.86,15.78,15.79,1472400.0,8.4208,8.4581,8.4155,8.4208,1472400.0
2009-08-05 10:00:00,15.79,15.8,15.73,15.76,2433300.0,8.4208,8.4261,8.3888,8.4048,2433300.0
2009-08-05 10:10:00,15.75,15.77,15.7,15.74,1549600.0,8.3995,8.4101,8.3728,8.3941,1549600.0
2009-08-05 10:20:00,15.73,15.8,15.73,15.73,1228100.0,8.3888,8.4261,8.3888,8.3888,1228100.0
2009-08-05 10:30:00,15.74,15.74,15.68,15.73,1389100.0,8.3941,8.3941,8.3621,8.3888,1389100.0
2009-08-05 10:40:00,15.72,15.73,15.68,15.68,828500.0,8.3835,8.3888,8.3621,8.3621,828500.0
2009-08-05 10:50:00,15.68,15.71,15.65,15.71,1570700.0,8.3621,8.3781,8.3461,8.3781,1570700.0
2009-08-05 11:00:00,15.7,15.72,15.69,15.7,986800.0,8.3728,8.3835,8.3675,8.3728,986800.0
2009-08-05 11:10:00,15.71,15.73,15.69,15.7,882000.0,8.3781,8.3888,8.3675,8.3728,882000.0
2009-08-05 11:20:00,15.69,15.72,15.67,15.68,1105700.0,8.3675,8.3835,8.3568,8.3621,1105700.0
2009-08-05 11:30:00,15.68,15.71,15.66,15.68,1154000.0,8.3621,8.3781,8.3515,8.3621,1154000.0
2009-08-05 11:40:00,15.68,15.69,15.67,15.69,432400.0,8.3621,8.3675,8.3568,8.3675,432400.0
2009-08-05 11:50:00,15.69,15.74,15.68,15.7,1610100.0,8.3675,8.3941,8.3621,8.3728,1610100.0
2009-08-05 12:00:00,15.7,15.75,15.69,15.69,1158300.0,8.3728,8.3995,8.3675,8.3675,1158300.0
2009-08-05 12:10:00,15.7,15.74,15.69,15.73,937000.0,8.3728,8.3941,8.3675,8.3888,937000.0
2009-08-05 12:20:00,15.73,15.8,15.72,15.8,1173800.0,8.3888,8.4261,8.3835,8.4261,1173800.0
2009-08-05 12:30:00,15.8,15.8,15.71,15.75,1514600.0,8.4261,8.4261,8.3781,8.3995,1514600.0
2009-08-05 12:40:00,15.75,15.82,15.74,15.79,1166500.0,8.3995,8.4368,8.3941,8.4208,1166500.0
2009-08-05 12:50:00,15.78,15.82,15.7,15.78,1052200.0,8.4155,8.4368,8.3728,8.4155,1052200.0
2009-08-05 13:00:00,15.77,15.78,15.75,15.75,432900.0,8.4101,8.4155,8.3995,8.3995,432900.0
2009-08-05 13:10:00,15.76,15.76,15.75,15.75,363600.0,8.4048,8.4048,8.3995,8.3995,363600.0
2009-08-05 13:20:00,15.76,15.81,15.75,15.79,632800.0,8.4048,8.4315,8.3995,8.4208,632800.0
2009-08-05 13:30:00,15.8,15.84,15.79,15.82,1011400.0,8.4261,8.4475,8.4208,8.4368,1011400.0
2009-08-05 13:40:00,15.81,15.82,15.76,15.8,1225100.0,8.4315,8.4368,8.4048,8.4261,1225100.0
2009-08-05 13:50:00,15.8,15.84,15.79,15.83,728700.0,8.4261,8.4475,8.4208,8.4421,728700.0
2009-08-05 14:00:00,15.83,15.89,15.83,15.87,1964700.0,8.4421,8.4741,8.4421,8.4635,1964700.0
2009-08-05 14:10:00,15.86,15.92,15.86,15.91,747900.0,8.4581,8.4901,8.4581,8.4848,747900.0
2009-08-05 14:20:00,15.92,15.92,15.85,15.85,1553800.0,8.4901,8.4901,8.4528,8.4528,1553800.0
2009-08-05 14:30:00,15.85,15.87,15.84,15.87,1196000.0,8.4528,8.4635,8.4475,8.4635,1196000.0
2009-08-05 14:40:00,15.87,15.9,15.85,15.87,714000.0,8.4635,8.4795,8.4528,8.4635,714000.0
2009-08-05 14:50:00,15.86,15.9,15.85,15.9,807400.0,8.4581,8.4795,8.4528,8.4795,807400.0
2009-08-05 15:00:00,15.9,15.91,15.84,15.89,1516300.0,8.4795,8.4848,8.4475,8.4741,1516300.0
2009-08-05 15:10:00,15.9,15.91,15.85,15.89,1827600.0,8.4795,8.4848,8.4528,8.4741,1827600.0
2009-08-05 15:20:00,15.89,15.9,15.87,15.9,1439800.0,8.4741,8.4795,8.4635,8.4795,1439800.0
2009-08-05 15:30:00,15.89,15.9,15.8,15.81,1858000.0,8.4741,8.4795,8.4261,8.4315,1858000.0
2009-08-05 15:40:00,15.81,15.84,15.8,15.81,928300.0,8.4315,8.4475,8.4261,8.4315,928300.0
2009-08-05 15:50:00,15.8,15.89,15.8,15.87,3336600.0,8.4261,8.4741,8.4261,8.4635,3336600.0
2009-08-06 09:30:00,15.88,15.91,15.8,15.88,1494600.0,8.4688,8.4848,8.4261,8.4688,1494600.0
2009-08-06 09:40:00,15.88,15.89,15.77,15.78,1382500.0,8.4688,8.4741,8.4101,8.4155,1382500.0
2009-08-06 09:50:00,15.79,15.82,15.77,15.78,1232100.0,8.4208,8.4368,8.4101,8.4155,1232100.0
2009-08-06 10:00:00,15.78,15.82,15.75,15.75,1413000.0,8.4155,8.4368,8.3995,8.3995,1413000.0
2009-08-06 10:10:00,15.75,15.78,15.75,15.77,1099600.0,8.3995,8.4155,8.3995,8.4101,1099600.0
2009-08-06 10:20:00,15.76,15.79,15.75,15.76,1195500.0,8.4048,8.4208,8.3995,8.4048,1195500.0
2009-08-06 10:30:00,15.76,15.78,15.72,15.78,1155100.0,8.4048,8.4155,8.3835,8.4155,1155100.0
2009-08-06 10:40:00,15.78,15.78,15.75,15.76,286700.0,8.4155,8.4155,8.3995,8.4048,286700.0
2009-08-06 10:50:00,15.75,15.76,15.75,15.75,340500.0,8.3995,8.4048,8.3995,8.3995,340500.0
2009-08-06 11:00:00,15.75,15.77,15.75,15.75,721000.0,8.3995,8.4101,8.3995,8.3995,721000.0
2009-08-06 11:10:00,15.76,15.78,15.75,15.78,358700.0,8.4048,8.4155,8.3995,8.4155,358700.0
2009-08-06 11:20:00,15.77,15.8,15.77,15.77,672800.0,8.4101,8.4261,8.4101,8.4101,672800.0
2009-08-06 11:30:00,15.77,15.78,15.71,15.71,791900.0,8.4101,8.4155,8.3781,8.3781,791900.0
2009-08-06 11:40:00,15.72,15.72,15.7,15.7,350200.0,8.3835,8.3835,8.3728,8.3728,350200.0
2009-08-06 11:50:00,15.7,15.73,15.7,15.71,1139500.0,8.3728,8.3888,8.3728,8.3781,1139500.0
2009-08-06 12:00:00,15.7,15.72,15.7,15.7,904500.0,8.3728,8.3835,8.3728,8.3728,904500.0
2009-08-06 12:10:00,15.7,15.72,15.7,15.72,1125200.0,8.3728,8.3835,8.3728,8.3835,1125200.0
2009-08-06 12:20:00,15.71,15.73,15.7,15.72,712100.0,8.3781,8.3888,8.3728,8.3835,712100.0
2009-08-06 12:30:00,15.72,15.76,15.72,15.75,540200.0,8.3835,8.4048,8.3835,8.3995,540200.0
2009-08-06 12:40:00,15.76,15.77,15.74,15.76,766800.0,8.4048,8.4101,8.3941,8.4048,766800.0
2009-08-06 12:50:00,15.76,15.78,15.75,15.78,737900.0,8.4048,8.4155,8.3995,8.4155,737900.0
2009-08-06 13:00:00,15.77,15.78,15.75,15.76,453000.0,8.4101,8.4155,8.3995,8.4048,453000.0
2009-08-06 13:10:00,15.76,15.77,15.76,15.76,387800.0,8.4048,8.4101,8.4048,8.4048,387800.0
2009-08-06 13:20:00,15.77,15.77,15.74,15.75,1148200.0,8.4101,8.4101,8.3941,8.3995,1148200.0
2009-08-06 13:30:00,15.76,15.78,15.75,15.76,628200.0,8.4048,8.4155,8.3995,8.4048,628200.0
2009-08-06 13:40:00,15.76,15.77,15.72,15.73,539800.0,8.4048,8.4101,8.3835,8.3888,539800.0
2009-08-06 13:50:00,15.73,15.75,15.73,15.74,291600.0,8.3888,8.3995,8.3888,8.3941,291600.0
2009-08-06 14:00:00,15.74,15.75,15.72,15.74,710500.0,8.3941,8.3995,8.3835,8.3941,710500.0
2009-08-06 14:10:00,15.74,15.77,15.73,15.76,465700.0,8.3941,8.4101,8.3888,8.4048,465700.0
2009-08-06 14:20:00,15.77,15.78,15.75,15.76,510400.0,8.4101,8.4155,8.3995,8.4048,510400.0
2009-08-06 14:30:00,15.77,15.79,15.75,15.78,1134700.0,8.4101,8.4208,8.3995,8.4155,1134700.0
2009-08-06 14:40:00,15.78,15.8,15.75,15.8,808700.0,8.4155,8.4261,8.3995,8.4261,808700.0
2009-08-06 14:50:00,15.79,15.8,15.78,15.78,741900.0,8.4208,8.4261,8.4155,8.4155,741900.0
2009-08-06 15:00:00,15.79,15.8,15.76,15.77,850600.0,8.4208,8.4261,8.4048,8.4101,850600.0
2009-08-06 15:10:00,15.77,15.79,15.75,15.78,1749400.0,8.4101,8.4208,8.3995,8.4155,1749400.0
2009-08-06 15:20:00,15.77,15.78,15.75,15.77,1032800.0,8.4101,8.4155,8.3995,8.4101,1032800.0
2009-08-06 15:30:00,15.77,15.78,15.76,15.77,1051500.0,8.4101,8.4155,8.4048,8.4101,1051500.0
2009-08-06 15:40:00,15.77,15.8,15.76,15.79,1220700.0,8.4101,8.4261,8.4048,8.4208,1220700.0
2009-08-06 15:50:00,15.79,15.81,15.75,15.79,2922700.0,8.4208,8.4315,8.3995,8.4208,2922700.0
2009-08-07 09:30:00,15.91,16.0,15.88,16.0,1942000.0,8.4848,8.5328,8.4688,8.5328,1942000.0
2009-08-07 09:40:00,15.99,16.03,15.95,15.98,1718000.0,8.5274,8.5488,8.5061,8.5221,1718000.0
2009-08-07 09:50:00,15.97,16.01,15.97,15.98,1512400.0,8.5168,8.5381,8.5168,8.5221,1512400.0
2009-08-07 10:00:00,15.98,16.01,15.95,15.98,1317700.0,8.5221,8.5381,8.5061,8.5221,1317700.0
2009-08-07 10:10:00,15.98,16.03,15.97,16.01,1516000.0,8.5221,8.5488,8.5168,8.5381,1516000.0
2009-08-07 10:20:00,16.01,16.03,15.99,16.03,764100.0,8.5381,8.5488,8.5274,8.5488,764100.0
2009-08-07 10:30:00,16.03,16.07,16.01,16.06,1323700.0,8.5488,8.5701,8.5381,8.5648,1323700.0
2009-08-07 10:40:00,16.06,16.08,16.02,16.02,986900.0,8.5648,8.5754,8.5434,8.5434,986900.0
2009-08-07 10:50:00,16.02,16.05,15.99,16.03,1112500.0,8.5434,8.5594,8.5274,8.5488,1112500.0
2009-08-07 11:00:00,16.03,16.06,16.01,16.02,1634700.0,8.5488,8.5648,8.5381,8.5434,1634700.0
2009-08-07 11:10:00,16.02,16.05,16.01,16.01,1716500.0,8.5434,8.5594,8.5381,8.5381,1716500.0
2009-08-07 11:20:00,16.01,16.04,16.0,16.02,667500.0,8.5381,8.5541,8.5328,8.5434,667500.0
2009-08-07 11:30:00,16.02,16.07,16.01,16.06,1119200.0,8.5434,8.5701,8.5381,8.5648,1119200.0
2009-08-07 11:40:00,16.06,16.07,16.03,16.05,718100.0,8.5648,8.5701,8.5488,8.5594,718100.0
2009-08-07 11:50:00,16.06,16.07,16.04,16.07,915800.0,8.5648,8.5701,8.5541,8.5701,915800.0
2009-08-07 12:00:00,16.07,16.07,16.05,16.07,625200.0,8.5701,8.5701,8.5594,8.5701,625200.0
2009-08-07 12:10:00,16.07,16.07,16.06,16.06,207700.0,8.5701,8.5701,8.5648,8.5648,207700.0
2009-08-07 12:20:00,16.06,16.07,16.06,16.07,163300.0,8.5648,8.5701,8.5648,8.5701,163300.0
2009-08-07 12:30:00,16.06,16.09,16.06,16.09,598700.0,8.5648,8.5808,8.5648,8.5808,598700.0
2009-08-07 12:40:00,16.08,16.1,16.08,16.08,322000.0,8.5754,8.5861,8.5754,8.5754,322000.0
2009-08-07 12:50:00,16.08,16.12,16.08,16.12,648300.0,8.5754,8.5968,8.5754,8.5968,648300.0
2009-08-07 13:00:00,16.12,16.13,16.11,16.13,362600.0,8.5968,8.6021,8.5914,8.6021,362600.0
2009-08-07 13:10:00,16.12,16.13,16.12,16.13,154400.0,8.5968,8.6021,8.5968,8.6021,154400.0
2009-08-07 13:20:00,16.13,16.15,16.12,16.14,358900.0,8.6021,8.6128,8.5968,8.6074,358900.0
2009-08-07 13:30:00,16.15,16.17,16.11,16.11,945500.0,8.6128,8.6234,8.5914,8.5914,945500.0
2009-08-07 13:40:00,16.11,16.13,16.09,16.12,503000.0,8.5914,8.6021,8.5808,8.5968,503000.0
2009-08-07 13:50:00,16.12,16.14,16.11,16.13,546200.0,8.5968,8.6074,8.5914,8.6021,546200.0
2009-08-07 14:00:00,16.12,16.13,16.07,16.08,472900.0,8.5968,8.6021,8.5701,8.5754,472900.0
2009-08-07 14:10:00,16.08,16.08,16.05,16.05,550600.0,8.5754,8.5754,8.5594,8.5594,550600.0
2009-08-07 14:20:00,16.06,16.07,16.03,16.03,980400.0,8.5648,8.5701,8.5488,8.5488,980400.0
2009-08-07 14:30:00,16.03,16.05,15.99,16.02,1358300.0,8.5488,8.5594,8.5274,8.5434,1358300.0
2009-08-07 14:40:00,16.03,16.04,15.99,15.99,823000.0,8.5488,8.5541,8.5274,8.5274,823000.0
2009-08-07 14:50:00,16.0,16.02,15.99,16.02,573000.0,8.5328,8.5434,8.5274,8.5434,573000.0
2009-08-07 15:00:00,16.02,16.05,16.0,16.03,1229600.0,8.5434,8.5594,8.5328,8.5488,1229600.0
2009-08-07 15:10:00,16.03,16.04,16.01,16.03,552700.0,8.5488,8.5541,8.5381,8.5488,552700.0
2009-08-07 15:20:00,16.03,16.07,16.01,16.05,602800.0,8.5488,8.5701,8.5381,8.5594,602800.0
2009-08-07 15:30:00,16.05,16.06,16.0,16.01,1541800.0,8.5594,8.5648,8.5328,8.5381,1541800.0
2009-08-07 15:40:00,16.01,16.03,15.95,15.97,1712800.0,8.5381,8.5488,8.5061,8.5168,1712800.0
2009-08-07 15:50:00,15.98,16.0,15.96,15.96,2122300.0,8.5221,8.5328,8.5114,8.5114,2122300.0
2009-08-10 09:30:00,15.85,15.9,15.81,15.83,1408100.0,8.4528,8.4795,8.4315,8.4421,1408100.0
2009-08-10 09:40:00,15.83,15.87,15.83,15.86,614500.0,8.4421,8.4635,8.4421,8.4581,614500.0
2009-08-10 09:50:00,15.86,15.97,15.84,15.94,1236700.0,8.4581,8.5168,8.4475,8.5008,1236700.0
2009-08-10 10:00:00,15.93,15.96,15.89,15.91,872200.0,8.4955,8.5114,8.4741,8.4848,872200.0
2009-08-10 10:10:00,15.92,15.95,15.9,15.94,1590400.0,8.4901,8.5061,8.4795,8.5008,1590400.0
2009-08-10 10:20:00,15.93,15.97,15.92,15.97,836100.0,8.4955,8.5168,8.4901,8.5168,836100.0
2009-08-10 10:30:00,15.97,15.98,15.95,15.97,1041900.0,8.5168,8.5221,8.5061,8.5168,1041900.0
2009-08-10 10:40:00,15.96,15.97,15.94,15.94,689400.0,8.5114,8.5168,8.5008,8.5008,689400.0
2009-08-10 10:50:00,15.94,15.96,15.93,15.96,609100.0,8.5008,8.5114,8.4955,8.5114,609100.0
2009-08-10 11:00:00,15.96,15.98,15.92,15.92,759600.0,8.5114,8.5221,8.4901,8.4901,759600.0
2009-08-10 11:10:00,15.92,15.93,15.91,15.92,366600.0,8.4901,8.4955,8.4848,8.4901,366600.0
2009-08-10 11:20:00,15.92,15.95,15.92,15.95,442700.0,8.4901,8.5061,8.4901,8.5061,442700.0
2009-08-10 11:30:00,15.95,15.98,15.94,15.96,505700.0,8.5061,8.5221,8.5008,8.5114,505700.0
2009-08-10 11:40:00,15.96,15.97,15.95,15.95,188100.0,8.5114,8.5168,8.5061,8.5061,188100.0
2009-08-10 11:50:00,15.96,15.96,15.94,15.94,275800.0,8.5114,8.5114,8.5008,8.5008,275800.0
2009-08-10 12:00:00,15.94,15.95,15.94,15.94,216000.0,8.5008,8.5061,8.5008,8.5008,216000.0
2009-08-10 12:10:00,15.94,15.95,15.93,15.93,216500.0,8.5008,8.5061,8.4955,8.4955,216500.0
2009-08-10 12:20:00,15.94,15.94,15.91,15.91,331900.0,8.5008,8.5008,8.4848,8.4848,331900.0
2009-08-10 12:30:00,15.91,15.92,15.89,15.89,472900.0,8.4848,8.4901,8.4741,8.4741,472900.0
2009-08-10 12:40:00,15.9,15.93,15.89,15.92,327500.0,8.4795,8.4955,8.4741,8.4901,327500.0
2009-08-10 12:50:00,15.92,15.93,15.92,15.92,116100.0,8.4901,8.4955,8.4901,8.4901,116100.0
2009-08-10 13:00:00,15.92,15.93,15.91,15.91,191500.0,8.4901,8.4955,8.4848,8.4848,191500.0
2009-08-10 13:10:00,15.91,15.92,15.9,15.9,295700.0,8.4848,8.4901,8.4795,8.4795,295700.0
2009-08-10 13:20:00,15.9,15.94,15.9,15.94,468000.0,8.4795,8.5008,8.4795,8.5008,468000.0
2009-08-10 13:30:00,15.93,15.94,15.93,15.93,148800.0,8.4955,8.5008,8.4955,8.4955,148800.0
2009-08-10 13:40:00,15.93,15.94,15.9,15.9,286400.0,8.4955,8.5008,8.4795,8.4795,286400.0
2009-08-10 13:50:00,15.9,15.93,15.9,15.91,381300.0,8.4795,8.4955,8.4795,8.4848,381300.0
2009-08-10 14:00:00,15.91,15.92,15.89,15.89,300200.0,8.4848,8.4901,8.4741,8.4741,300200.0
2009-08-10 14:10:00,15.9,15.9,15.88,15.88,347400.0,8.4795,8.4795,8.4688,8.4688,347400.0
2009-08-10 14:20:00,15.88,15.9,15.88,15.89,328400.0,8.4688,8.4795,8.4688,8.4741,328400.0
2009-08-10 14:30:00,15.89,15.9,15.89,15.9,341400.0,8.4741,8.4795,8.4741,8.4795,341400.0
2009-08-10 14:40:00,15.9,15.9,15.89,15.89,221500.0,8.4795,8.4795,8.4741,8.4741,221500.0
2009-08-10 14:50:00,15.89,15.9,15.85,15.9,758900.0,8.4741,8.4795,8.4528,8.4795,758900.0
2009-08-10 15:00:00,15.9,15.93,15.89,15.91,1047400.0,8.4795,8.4955,8.4741,8.4848,1047400.0
2009-08-10 15:10:00,15.92,15.92,15.9,15.91,397600.0,8.4901,8.4901,8.4795,8.4848,397600.0
2009-08-10 15:20:00,15.9,15.91,15.89,15.89,507800.0,8.4795,8.4848,8.4741,8.4741,507800.0
2009-08-10 15:30:00,15.89,15.92,15.89,15.92,931200.0,8.4741,8.4901,8.4741,8.4901,931200.0
2009-08-10 15:40:00,15.91,15.92,15.85,15.87,2166500.0,8.4848,8.4901,8.4528,8.4635,2166500.0
2009-08-10 15:50:00,15.86,15.91,15.84,15.91,3661800.0,8.4581,8.4848,8.4475,8.4848,3661800.0
2009-08-11 09:30:00,15.88,15.95,15.76,15.92,1689700.0,8.4688,8.5061,8.4048,8.4901,1689700.0
2009-08-11 09:40:00,15.92,15.94,15.9,15.93,964400.0,8.4901,8.5008,8.4795,8.4955,964400.0
2009-08-11 09:50:00,15.93,15.95,15.9,15.93,1425300.0,8.4955,8.5061,8.4795,8.4955,1425300.0
2009-08-11 10:00:00,15.93,15.94,15.89,15.89,1372400.0,8.4955,8.5008,8.4741,8.4741,1372400.0
2009-08-11 10:10:00,15.89,15.9,15.82,15.83,1110500.0,8.4741,8.4795,8.4368,8.4421,1110500.0
2009-08-11 10:20:00,15.83,15.84,15.78,15.81,976100.0,8.4421,8.4475,8.4155,8.4315,976100.0
2009-08-11 10:30:00,15.81,15.86,15.8,15.85,726700.0,8.4315,8.4581,8.4261,8.4528,726700.0
2009-08-11 10:40:00,15.86,15.86,15.83,15.84,260000.0,8.4581,8.4581,8.4421,8.4475,260000.0
2009-08-11 10:50:00,15.84,15.86,15.8,15.81,540300.0,8.4475,8.4581,8.4261,8.4315,540300.0
2009-08-11 11:00:00,15.8,15.81,15.79,15.8,395400.0,8.4261,8.4315,8.4208,8.4261,395400.0
2009-08-11 11:10:00,15.8,15.84,15.79,15.84,965400.0,8.4261,8.4475,8.4208,8.4475,965400.0
2009-08-11 11:20:00,15.83,15.84,15.8,15.82,794200.0,8.4421,8.4475,8.4261,8.4368,794200.0
2009-08-11 11:30:00,15.82,15.82,15.77,15.79,613900.0,8.4368,8.4368,8.4101,8.4208,613900.0
2009-08-11 11:40:00,15.78,15.8,15.77,15.77,347100.0,8.4155,8.4261,8.4101,8.4101,347100.0
2009-08-11 11:50:00,15.77,15.8,15.75,15.79,496000.0,8.4101,8.4261,8.3995,8.4208,496000.0
2009-08-11 12:00:00,15.79,15.8,15.77,15.78,313300.0,8.4208,8.4261,8.4101,8.4155,313300.0
2009-08-11 12:10:00,15.79,15.8,15.78,15.79,571000.0,8.4208,8.4261,8.4155,8.4208,571000.0
2009-08-11 12:20:00,15.79,15.8,15.78,15.79,525700.0,8.4208,8.4261,8.4155,8.4208,525700.0
2009-08-11 12:30:00,15.78,15.79,15.78,15.79,77800.0,8.4155,8.4208,8.4155,8.4208,77800.0
2009-08-11 12:40:00,15.79,15.79,15.75,15.75,299200.0,8.4208,8.4208,8.3995,8.3995,299200.0
2009-08-11 12:50:00,15.75,15.78,15.75,15.77,387600.0,8.3995,8.4155,8.3995,8.4101,387600.0
2009-08-11 13:00:00,15.77,15.81,15.76,15.78,902200.0,8.4101,8.4315,8.4048,8.4155,902200.0
2009-08-11 13:10:00,15.78,15.79,15.77,15.77,215400.0,8.4155,8.4208,8.4101,8.4101,215400.0
2009-08-11 13:20:00,15.77,15.78,15.77,15.77,113200.0,8.4101,8.4155,8.4101,8.4101,113200.0
2009-08-11 13:30:00,15.77,15.79,15.76,15.79,520400.0,8.4101,8.4208,8.4048,8.4208,520400.0
2009-08-11 13:40:00,15.79,15.79,15.78,15.79,201900.0,8.4208,8.4208,8.4155,8.4208,201900.0
2009-08-11 13:50:00,15.79,15.79,15.77,15.78,220300.0,8.4208,8.4208,8.4101,8.4155,220300.0
2009-08-11 14:00:00,15.78,15.85,15.77,15.83,1020800.0,8.4155,8.4528,8.4101,8.4421,1020800.0
2009-08-11 14:10:00,15.84,15.85,15.79,15.85,640700.0,8.4475,8.4528,8.4208,8.4528,640700.0
2009-08-11 14:20:00,15.85,15.94,15.84,15.84,818500.0,8.4528,8.5008,8.4475,8.4475,818500.0
2009-08-11 14:30:00,15.85,15.86,15.84,15.85,306800.0,8.4528,8.4581,8.4475,8.4528,306800.0
2009-08-11 14:40:00,15.85,15.87,15.84,15.86,323900.0,8.4528,8.4635,8.4475,8.4581,323900.0
2009-08-11 14:50:00,15.85,15.91,15.85,15.87,768000.0,8.4528,8.4848,8.4528,8.4635,768000.0
2009-08-11 15:00:00,15.87,15.89,15.86,15.86,637500.0,8.4635,8.4741,8.4581,8.4581,637500.0
2009-08-11 15:10:00,15.86,15.87,15.84,15.85,484100.0,8.4581,8.4635,8.4475,8.4528,484100.0
2009-08-11 15:20:00,15.86,15.89,15.85,15.88,295000.0,8.4581,8.4741,8.4528,8.4688,295000.0
2009-08-11 15:30:00,15.89,15.89,15.86,15.87,746900.0,8.4741,8.4741,8.4581,8.4635,746900.0
2009-08-11 15:40:00,15.87,15.89,15.85,15.87,820000.0,8.4635,8.4741,8.4528,8.4635,820000.0
2009-08-11 15:50:00,15.88,15.88,15.82,15.83,1625600.0,8.4688,8.4688,8.4368,8.4421,1625600.0
2009-08-12 09:30:00,15.85,15.9,15.75,15.8,1831400.0,8.4528,8.4795,8.3995,8.4261,1831400.0
2009-08-12 09:40:00,15.8,15.82,15.77,15.79,986600.0,8.4261,8.4368,8.4101,8.4208,986600.0
2009-08-12 09:50:00,15.8,15.87,15.79,15.86,602800.0,8.4261,8.4635,8.4208,8.4581,602800.0
2009-08-12 10:00:00,15.86,15.94,15.86,15.94,1059200.0,8.4581,8.5008,8.4581,8.5008,1059200.0
2009-08-12 10:10:00,15.94,15.95,15.93,15.93,478600.0,8.5008,8.5061,8.4955,8.4955,478600.0
2009-08-12 10:20:00,15.94,15.96,15.91,15.96,825700.0,8.5008,8.5114,8.4848,8.5114,825700.0
2009-08-12 10:30:00,15.95,15.98,15.92,15.94,1075500.0,8.5061,8.5221,8.4901,8.5008,1075500.0
2009-08-12 10:40:00,15.94,15.96,15.93,15.95,388600.0,8.5008,8.5114,8.4955,8.5061,388600.0
2009-08-12 10:50:00,15.95,15.96,15.91,15.92,512800.0,8.5061,8.5114,8.4848,8.4901,512800.0
2009-08-12 11:00:00,15.92,15.92,15.89,15.89,522000.0,8.4901,8.4901,8.4741,8.4741,522000.0
2009-08-12 11:10:00,15.9,15.91,15.87,15.87,610400.0,8.4795,8.4848,8.4635,8.4635,610400.0
2009-08-12 11:20:00,15.87,15.89,15.85,15.87,835400.0,8.4635,8.4741,8.4528,8.4635,835400.0
2009-08-12 11:30:00,15.87,15.89,15.86,15.88,359100.0,8.4635,8.4741,8.4581,8.4688,359100.0
2009-08-12 11:40:00,15.88,15.89,15.86,15.86,289300.0,8.4688,8.4741,8.4581,8.4581,289300.0
2009-08-12 11:50:00,15.86,15.87,15.85,15.86,267900.0,8.4581,8.4635,8.4528,8.4581,267900.0
2009-08-12 12:00:00,15.85,15.88,15.85,15.87,385500.0,8.4528,8.4688,8.4528,8.4635,385500.0
2009-08-12 12:10:00,15.86,15.87,15.84,15.85,485600.0,8.4581,8.4635,8.4475,8.4528,485600.0
2009-08-12 12:20:00,15.84,15.86,15.84,15.86,523200.0,8.4475,8.4581,8.4475,8.4581,523200.0
2009-08-12 12:30:00,15.86,15.86,15.84,15.85,437500.0,8.4581,8.4581,8.4475,8.4528,437500.0
2009-08-12 12:40:00,15.85,15.86,15.82,15.83,346400.0,8.4528,8.4581,8.4368,8.4421,346400.0
2009-08-12 12:50:00,15.83,15.86,15.82,15.85,1081400.0,8.4421,8.4581,8.4368,8.4528,1081400.0
2009-08-12 13:00:00,15.86,15.86,15.83,15.85,538900.0,8.4581,8.4581,8.4421,8.4528,538900.0
2009-08-12 13:10:00,15.86,15.87,15.83,15.84,1168700.0,8.4581,8.4635,8.4421,8.4475,1168700.0
2009-08-12 13:20:00,15.84,15.85,15.83,15.83,350400.0,8.4475,8.4528,8.4421,8.4421,350400.0
2009-08-12 13:30:00,15.83,15.84,15.82,15.82,428500.0,8.4421,8.4475,8.4368,8.4368,428500.0
2009-08-12 13:40:00,15.82,15.84,15.8,15.83,521900.0,8.4368,8.4475,8.4261,8.4421,521900.0
2009-08-12 13:50:00,15.84,15.84,15.81,15.84,664500.0,8.4475,8.4475,8.4315,8.4475,664500.0
2009-08-12 14:00:00,15.84,15.85,15.83,15.83,299500.0,8.4475,8.4528,8.4421,8.4421,299500.0
2009-08-12 14:10:00,15.83,15.89,15.81,15.87,873000.0,8.4421,8.4741,8.4315,8.4635,873000.0
2009-08-12 14:20:00,15.87,15.9,15.84,15.85,630000.0,8.4635,8.4795,8.4475,8.4528,630000.0
2009-08-12 14:30:00,15.85,15.88,15.83,15.85,509400.0,8.4528,8.4688,8.4421,8.4528,509400.0
2009-08-12 14:40:00,15.85,15.89,15.85,15.88,398800.0,8.4528,8.4741,8.4528,8.4688,398800.0
2009-08-12 14:50:00,15.87,15.98,15.86,15.98,1340200.0,8.4635,8.5221,8.4581,8.5221,1340200.0
2009-08-12 15:00:00,15.97,15.99,15.94,15.97,1080900.0,8.5168,8.5274,8.5008,8.5168,1080900.0
2009-08-12 15:10:00,15.96,15.99,15.85,15.99,1341400.0,8.5114,8.5274,8.4528,8.5274,1341400.0
2009-08-12 15:20:00,15.99,16.0,15.92,15.95,1204700.0,8.5274,8.5328,8.4901,8.5061,1204700.0
2009-08-12 15:30:00,15.95,15.97,15.93,15.93,839600.0,8.5061,8.5168,8.4955,8.4955,839600.0
2009-08-12 15:40:00,15.94,15.94,15.85,15.87,1499500.0,8.5008,8.5008,8.4528,8.4635,1499500.0
2009-08-12 15:50:00,15.86,15.88,15.81,15.85,3156200.0,8.4581,8.4688,8.4315,8.4528,3156200.0
2009-08-13 09:30:00,15.88,15.9,15.75,15.77,1979800.0,8.4688,8.4795,8.3995,8.4101,1979800.0
2009-08-13 09:40:00,15.77,15.78,15.72,15.72,1453700.0,8.4101,8.4155,8.3835,8.3835,1453700.0
2009-08-13 09:50:00,15.72,15.74,15.66,15.67,1099500.0,8.3835,8.3941,8.3515,8.3568,1099500.0
2009-08-13 10:00:00,15.66,15.7,15.64,15.67,1572700.0,8.3515,8.3728,8.3408,8.3568,1572700.0
2009-08-13 10:10:00,15.67,15.71,15.66,15.66,798400.0,8.3568,8.3781,8.3515,8.3515,798400.0
2009-08-13 10:20:00,15.67,15.69,15.66,15.69,691300.0,8.3568,8.3675,8.3515,8.3675,691300.0
2009-08-13 10:30:00,15.69,15.72,15.67,15.71,1313800.0,8.3675,8.3835,8.3568,8.3781,1313800.0
2009-08-13 10:40:00,15.71,15.71,15.69,15.71,439400.0,8.3781,8.3781,8.3675,8.3781,439400.0
2009-08-13 10:50:00,15.7,15.72,15.7,15.71,376400.0,8.3728,8.3835,8.3728,8.3781,376400.0
2009-08-13 11:00:00,15.72,15.73,15.7,15.72,1161500.0,8.3835,8.3888,8.3728,8.3835,1161500.0
2009-08-13 11:10:00,15.72,15.72,15.69,15.7,819500.0,8.3835,8.3835,8.3675,8.3728,819500.0
2009-08-13 11:20:00,15.7,15.7,15.68,15.69,626800.0,8.3728,8.3728,8.3621,8.3675,626800.0
2009-08-13 11:30:00,15.69,15.71,15.67,15.7,489900.0,8.3675,8.3781,8.3568,8.3728,489900.0
2009-08-13 11:40:00,15.7,15.72,15.7,15.72,766800.0,8.3728,8.3835,8.3728,8.3835,766800.0
2009-08-13 11:50:00,15.72,15.72,15.71,15.71,336900.0,8.3835,8.3835,8.3781,8.3781,336900.0
2009-08-13 12:00:00,15.72,15.73,15.71,15.73,809100.0,8.3835,8.3888,8.3781,8.3888,809100.0
2009-08-13 12:10:00,15.73,15.74,15.72,15.73,583300.0,8.3888,8.3941,8.3835,8.3888,583300.0
2009-08-13 12:20:00,15.73,15.77,15.72,15.77,497400.0,8.3888,8.4101,8.3835,8.4101,497400.0
2009-08-13 12:30:00,15.76,15.77,15.75,15.75,473400.0,8.4048,8.4101,8.3995,8.3995,473400.0
2009-08-13 12:40:00,15.75,15.76,15.74,15.76,627100.0,8.3995,8.4048,8.3941,8.4048,627100.0
2009-08-13 12:50:00,15.76,15.77,15.74,15.75,649400.0,8.4048,8.4101,8.3941,8.3995,649400.0
2009-08-13 13:00:00,15.75,15.8,15.74,15.8,760000.0,8.3995,8.4261,8.3941,8.4261,760000.0
2009-08-13 13:10:00,15.8,15.81,15.77,15.77,859100.0,8.4261,8.4315,8.4101,8.4101,859100.0
2009-08-13 13:20:00,15.77,15.81,15.76,15.76,609100.0,8.4101,8.4315,8.4048,8.4048,609100.0
2009-08-13 13:30:00,15.76,15.8,15.76,15.79,1684200.0,8.4048,8.4261,8.4048,8.4208,1684200.0
2009-08-13 13:40:00,15.78,15.8,15.76,15.78,1120500.0,8.4155,8.4261,8.4048,8.4155,1120500.0
2009-08-13 13:50:00,15.78,15.79,15.76,15.77,679100.0,8.4155,8.4208,8.4048,8.4101,679100.0
2009-08-13 14:00:00,15.77,15.78,15.75,15.76,549800.0,8.4101,8.4155,8.3995,8.4048,549800.0
2009-08-13 14:10:00,15.75,15.78,15.75,15.78,855100.0,8.3995,8.4155,8.3995,8.4155,855100.0
2009-08-13 14:20:00,15.77,15.78,15.76,15.76,278500.0,8.4101,8.4155,8.4048,8.4048,278500.0
2009-08-13 14:30:00,15.77,15.8,15.76,15.78,577000.0,8.4101,8.4261,8.4048,8.4155,577000.0
2009-08-13 14:40:00,15.78,15.8,15.78,15.8,184600.0,8.4155,8.4261,8.4155,8.4261,184600.0
2009-08-13 14:50:00,15.8,15.8,15.76,15.76,980700.0,8.4261,8.4261,8.4048,8.4048,980700.0
2009-08-13 15:00:00,15.77,15.8,15.76,15.78,832100.0,8.4101,8.4261,8.4048,8.4155,832100.0
2009-08-13 15:10:00,15.79,15.82,15.78,15.8,1358000.0,8.4208,8.4368,8.4155,8.4261,1358000.0
2009-08-13 15:20:00,15.79,15.8,15.76,15.77,768700.0,8.4208,8.4261,8.4048,8.4101,768700.0
2009-08-13 15:30:00,15.77,15.78,15.74,15.76,1139900.0,8.4101,8.4155,8.3941,8.4048,1139900.0
2009-08-13 15:40:00,15.76,15.83,15.75,15.79,2344700.0,8.4048,8.4421,8.3995,8.4208,2344700.0
2009-08-13 15:50:00,15.78,15.81,15.77,15.8,2483000.0,8.4155,8.4315,8.4101,8.4261,2483000.0
2009-08-14 09:30:00,15.85,15.87,15.8,15.82,1561600.0,8.4528,8.4635,8.4261,8.4368,1561600.0
2009-08-14 09:40:00,15.83,15.84,15.77,15.79,1535600.0,8.4421,8.4475,8.4101,8.4208,1535600.0
2009-08-14 09:50:00,15.79,15.8,15.75,15.76,1128300.0,8.4208,8.4261,8.3995,8.4048,1128300.0
2009-08-14 10:00:00,15.76,15.76,15.65,15.65,908500.0,8.4048,8.4048,8.3461,8.3461,908500.0
2009-08-14 10:10:00,15.66,15.67,15.6,15.61,1057100.0,8.3515,8.3568,8.3195,8.3248,1057100.0
2009-08-14 10:20:00,15.61,15.64,15.6,15.63,840300.0,8.3248,8.3408,8.3195,8.3355,840300.0
2009-08-14 10:30:00,15.63,15.71,15.62,15.7,739400.0,8.3355,8.3781,8.3301,8.3728,739400.0
2009-08-14 10:40:00,15.7,15.71,15.66,15.7,879300.0,8.3728,8.3781,8.3515,8.3728,879300.0
2009-08-14 10:50:00,15.7,15.71,15.67,15.71,593900.0,8.3728,8.3781,8.3568,8.3781,593900.0
2009-08-14 11:00:00,15.71,15.75,15.69,15.69,892400.0,8.3781,8.3995,8.3675,8.3675,892400.0
2009-08-14 11:10:00,15.69,15.7,15.66,15.68,549700.0,8.3675,8.3728,8.3515,8.3621,549700.0
2009-08-14 11:20:00,15.68,15.69,15.62,15.62,435800.0,8.3621,8.3675,8.3301,8.3301,435800.0
2009-08-14 11:30:00,15.63,15.65,15.6,15.63,690600.0,8.3355,8.3461,8.3195,8.3355,690600.0
2009-08-14 11:40:00,15.63,15.64,15.61,15.61,346100.0,8.3355,8.3408,8.3248,8.3248,346100.0
2009-08-14 11:50:00,15.61,15.62,15.6,15.6,797500.0,8.3248,8.3301,8.3195,8.3195,797500.0
2009-08-14 12:00:00,15.6,15.61,15.56,15.56,1224000.0,8.3195,8.3248,8.2981,8.2981,1224000.0
2009-08-14 12:10:00,15.56,15.61,15.56,15.6,1435500.0,8.2981,8.3248,8.2981,8.3195,1435500.0
2009-08-14 12:20:00,15.6,15.6,15.55,15.55,395700.0,8.3195,8.3195,8.2928,8.2928,395700.0
2009-08-14 12:30:00,15.55,15.58,15.54,15.58,282700.0,8.2928,8.3088,8.2875,8.3088,282700.0
2009-08-14 12:40:00,15.57,15.59,15.57,15.59,311700.0,8.3035,8.3141,8.3035,8.3141,311700.0
2009-08-14 12:50:00,15.59,15.66,15.58,15.66,642000.0,8.3141,8.3515,8.3088,8.3515,642000.0
2009-08-14 13:00:00,15.66,15.67,15.62,15.63,356500.0,8.3515,8.3568,8.3301,8.3355,356500.0
2009-08-14 13:10:00,15.63,15.64,15.62,15.64,179800.0,8.3355,8.3408,8.3301,8.3408,179800.0
2009-08-14 13:20:00,15.64,15.64,15.6,15.6,540500.0,8.3408,8.3408,8.3195,8.3195,540500.0
2009-08-14 13:30:00,15.6,15.6,15.55,15.58,720300.0,8.3195,8.3195,8.2928,8.3088,720300.0
2009-08-14 13:40:00,15.59,15.59,15.56,15.57,228400.0,8.3141,8.3141,8.2981,8.3035,228400.0
2009-08-14 13:50:00,15.57,15.58,15.56,15.58,273400.0,8.3035,8.3088,8.2981,8.3088,273400.0
2009-08-14 14:00:00,15.57,15.62,15.57,15.59,263600.0,8.3035,8.3301,8.3035,8.3141,263600.0
2009-08-14 14:10:00,15.59,15.63,15.56,15.61,704900.0,8.3141,8.3355,8.2981,8.3248,704900.0
2009-08-14 14:20:00,15.61,15.65,15.61,15.63,731700.0,8.3248,8.3461,8.3248,8.3355,731700.0
2009-08-14 14:30:00,15.63,15.65,15.63,15.64,473400.0,8.3355,8.3461,8.3355,8.3408,473400.0
2009-08-14 14:40:00,15.64,15.65,15.63,15.65,220100.0,8.3408,8.3461,8.3355,8.3461,220100.0
2009-08-14 14:50:00,15.65,15.65,15.63,15.64,340300.0,8.3461,8.3461,8.3355,8.3408,340300.0
2009-08-14 15:00:00,15.63,15.68,15.63,15.66,848500.0,8.3355,8.3621,8.3355,8.3515,848500.0
2009-08-14 15:10:00,15.66,15.68,15.65,15.66,274400.0,8.3515,8.3621,8.3461,8.3515,274400.0
2009-08-14 15:20:00,15.66,15.68,15.62,15.65,639000.0,8.3515,8.3621,8.3301,8.3461,639000.0
2009-08-14 15:30:00,15.65,15.69,15.64,15.69,623500.0,8.3461,8.3675,8.3408,8.3675,623500.0
2009-08-14 15:40:00,15.69,15.72,15.66,15.68,1436400.0,8.3675,8.3835,8.3515,8.3621,1436400.0
2009-08-14 15:50:00,15.67,15.77,15.67,15.77,3241500.0,8.3568,8.4101,8.3568,8.4101,3241500.0
2009-08-17 09:30:00,15.56,15.74,15.55,15.64,3291400.0,8.2981,8.3941,8.2928,8.3408,3291400.0
2009-08-17 09:40:00,15.64,15.75,15.62,15.73,1643900.0,8.3408,8.3995,8.3301,8.3888,1643900.0
2009-08-17 09:50:00,15.73,15.75,15.72,15.73,1287400.0,8.3888,8.3995,8.3835,8.3888,1287400.0
2009-08-17 10:00:00,15.73,15.79,15.72,15.78,3775800.0,8.3888,8.4208,8.3835,8.4155,3775800.0
2009-08-17 10:10:00,15.78,15.9,15.73,15.88,4050900.0,8.4155,8.4795,8.3888,8.4688,4050900.0
2009-08-17 10:20:00,15.89,15.95,15.88,15.92,2028700.0,8.4741,8.5061,8.4688,8.4901,2028700.0
2009-08-17 10:30:00,15.92,15.93,15.88,15.91,1463200.0,8.4901,8.4955,8.4688,8.4848,1463200.0
2009-08-17 10:40:00,15.91,15.95,15.9,15.91,1579600.0,8.4848,8.5061,8.4795,8.4848,1579600.0
2009-08-17 10:50:00,15.91,15.93,15.77,15.9,1036600.0,8.4848,8.4955,8.4101,8.4795,1036600.0
2009-08-17 11:00:00,15.89,15.92,15.88,15.91,617200.0,8.4741,8.4901,8.4688,8.4848,617200.0
2009-08-17 11:10:00,15.92,15.98,15.91,15.96,1715000.0,8.4901,8.5221,8.4848,8.5114,1715000.0
2009-08-17 11:20:00,15.96,15.97,15.95,15.96,572400.0,8.5114,8.5168,8.5061,8.5114,572400.0
2009-08-17 11:30:00,15.97,15.97,15.94,15.96,626700.0,8.5168,8.5168,8.5008,8.5114,626700.0
2009-08-17 11:40:00,15.95,15.96,15.94,15.95,587100.0,8.5061,8.5114,8.5008,8.5061,587100.0
2009-08-17 11:50:00,15.94,15.97,15.93,15.96,652700.0,8.5008,8.5168,8.4955,8.5114,652700.0
2009-08-17 12:00:00,15.96,15.96,15.91,15.92,431800.0,8.5114,8.5114,8.4848,8.4901,431800.0
2009-08-17 12:10:00,15.93,15.94,15.92,15.93,397900.0,8.4955,8.5008,8.4901,8.4955,397900.0
2009-08-17 12:20:00,15.92,15.94,15.92,15.93,222200.0,8.4901,8.5008,8.4901,8.4955,222200.0
2009-08-17 12:30:00,15.93,15.94,15.92,15.92,354900.0,8.4955,8.5008,8.4901,8.4901,354900.0
2009-08-17 12:40:00,15.92,15.95,15.92,15.95,444400.0,8.4901,8.5061,8.4901,8.5061,444400.0
2009-08-17 12:50:00,15.95,15.96,15.94,15.95,348700.0,8.5061,8.5114,8.5008,8.5061,348700.0
2009-08-17 13:00:00,15.95,15.96,15.92,15.92,613700.0,8.5061,8.5114,8.4901,8.4901,613700.0
2009-08-17 13:10:00,15.93,15.93,15.92,15.93,227100.0,8.4955,8.4955,8.4901,8.4955,227100.0
2009-08-17 13:20:00,15.94,15.94,15.93,15.94,181100.0,8.5008,8.5008,8.4955,8.5008,181100.0
2009-08-17 13:30:00,15.94,15.94,15.9,15.91,522100.0,8.5008,8.5008,8.4795,8.4848,522100.0
2009-08-17 13:40:00,15.91,15.92,15.88,15.9,832600.0,8.4848,8.4901,8.4688,8.4795,832600.0
2009-08-17 13:50:00,15.91,15.92,15.9,15.91,268900.0,8.4848,8.4901,8.4795,8.4848,268900.0
2009-08-17 14:00:00,15.92,15.92,15.9,15.91,408400.0,8.4901,8.4901,8.4795,8.4848,408400.0
2009-08-17 14:10:00,15.9,15.92,15.89,15.92,367500.0,8.4795,8.4901,8.4741,8.4901,367500.0
2009-08-17 14:20:00,15.92,15.93,15.9,15.93,686500.0,8.4901,8.4955,8.4795,8.4955,686500.0
2009-08-17 14:30:00,15.93,15.93,15.9,15.9,566700.0,8.4955,8.4955,8.4795,8.4795,566700.0
2009-08-17 14:40:00,15.9,15.93,15.89,15.9,793400.0,8.4795,8.4955,8.4741,8.4795,793400.0
2009-08-17 14:50:00,15.9,15.91,15.88,15.88,1131000.0,8.4795,8.4848,8.4688,8.4688,1131000.0
2009-08-17 15:00:00,15.89,15.91,15.88,15.91,503500.0,8.4741,8.4848,8.4688,8.4848,503500.0
2009-08-17 15:10:00,15.91,15.92,15.89,15.89,479700.0,8.4848,8.4901,8.4741,8.4741,479700.0
2009-08-17 15:20:00,15.9,15.92,15.87,15.9,1048000.0,8.4795,8.4901,8.4635,8.4795,1048000.0
2009-08-17 15:30:00,15.9,15.97,15.9,15.92,750300.0,8.4795,8.5168,8.4795,8.4901,750300.0
2009-08-17 15:40:00,15.91,15.92,15.87,15.89,1706700.0,8.4848,8.4901,8.4635,8.4741,1706700.0
2009-08-17 15:50:00,15.89,15.91,15.87,15.9,2589900.0,8.4741,8.4848,8.4635,8.4795,2589900.0
2009-08-18 09:30:00,15.88,15.95,15.82,15.85,2437200.0,8.4688,8.5061,8.4368,8.4528,2437200.0
2009-08-18 09:40:00,15.85,15.88,15.8,15.81,1030200.0,8.4528,8.4688,8.4261,8.4315,1030200.0
2009-08-18 09:50:00,15.81,15.88,15.8,15.86,1749100.0,8.4315,8.4688,8.4261,8.4581,1749100.0
2009-08-18 10:00:00,15.86,15.93,15.85,15.91,1731300.0,8.4581,8.4955,8.4528,8.4848,1731300.0
2009-08-18 10:10:00,15.91,15.96,15.9,15.95,1481900.0,8.4848,8.5114,8.4795,8.5061,1481900.0
2009-08-18 10:20:00,15.95,15.95,15.9,15.93,1057100.0,8.5061,8.5061,8.4795,8.4955,1057100.0
2009-08-18 10:30:00,15.94,15.95,15.91,15.94,951900.0,8.5008,8.5061,8.4848,8.5008,951900.0
2009-08-18 10:40:00,15.94,15.94,15.92,15.94,367300.0,8.5008,8.5008,8.4901,8.5008,367300.0
2009-08-18 10:50:00,15.94,15.94,15.9,15.9,530900.0,8.5008,8.5008,8.4795,8.4795,530900.0
2009-08-18 11:00:00,15.9,15.92,15.9,15.92,299800.0,8.4795,8.4901,8.4795,8.4901,299800.0
2009-08-18 11:10:00,15.92,15.92,15.91,15.91,390700.0,8.4901,8.4901,8.4848,8.4848,390700.0
2009-08-18 11:20:00,15.91,15.92,15.9,15.91,400800.0,8.4848,8.4901,8.4795,8.4848,400800.0
2009-08-18 11:30:00,15.92,15.97,15.91,15.96,1093600.0,8.4901,8.5168,8.4848,8.5114,1093600.0
2009-08-18 11:40:00,15.96,15.99,15.95,15.99,1040600.0,8.5114,8.5274,8.5061,8.5274,1040600.0
2009-08-18 11:50:00,15.99,16.0,15.98,15.99,782300.0,8.5274,8.5328,8.5221,8.5274,782300.0
2009-08-18 12:00:00,15.99,16.0,15.99,15.99,377500.0,8.5274,8.5328,8.5274,8.5274,377500.0
2009-08-18 12:10:00,15.99,16.0,15.96,15.98,926200.0,8.5274,8.5328,8.5114,8.5221,926200.0
2009-08-18 12:20:00,15.99,15.99,15.98,15.99,157700.0,8.5274,8.5274,8.5221,8.5274,157700.0
2009-08-18 12:30:00,15.98,15.99,15.96,15.97,320000.0,8.5221,8.5274,8.5114,8.5168,320000.0
2009-08-18 12:40:00,15.97,15.99,15.96,15.98,350600.0,8.5168,8.5274,8.5114,8.5221,350600.0
2009-08-18 12:50:00,15.99,16.0,15.97,15.97,412200.0,8.5274,8.5328,8.5168,8.5168,412200.0
2009-08-18 13:00:00,15.97,16.0,15.97,15.98,368600.0,8.5168,8.5328,8.5168,8.5221,368600.0
2009-08-18 13:10:00,15.98,16.0,15.97,15.99,500900.0,8.5221,8.5328,8.5168,8.5274,500900.0
2009-08-18 13:20:00,15.99,16.04,15.98,16.04,1042400.0,8.5274,8.5541,8.5221,8.5541,1042400.0
2009-08-18 13:30:00,16.04,16.04,15.98,15.99,931500.0,8.5541,8.5541,8.5221,8.5274,931500.0
2009-08-18 13:40:00,15.99,15.99,15.98,15.98,330500.0,8.5274,8.5274,8.5221,8.5221,330500.0
2009-08-18 13:50:00,15.99,15.99,15.98,15.99,172300.0,8.5274,8.5274,8.5221,8.5274,172300.0
2009-08-18 14:00:00,15.98,16.01,15.96,15.97,1014600.0,8.5221,8.5381,8.5114,8.5168,1014600.0
2009-08-18 14:10:00,15.98,15.99,15.96,15.97,452600.0,8.5221,8.5274,8.5114,8.5168,452600.0
2009-08-18 14:20:00,15.96,16.02,15.96,16.02,1058800.0,8.5114,8.5434,8.5114,8.5434,1058800.0
2009-08-18 14:30:00,16.01,16.03,16.0,16.01,784300.0,8.5381,8.5488,8.5328,8.5381,784300.0
2009-08-18 14:40:00,16.01,16.01,15.98,15.99,673800.0,8.5381,8.5381,8.5221,8.5274,673800.0
2009-08-18 14:50:00,15.98,16.0,15.98,15.98,479000.0,8.5221,8.5328,8.5221,8.5221,479000.0
2009-08-18 15:00:00,15.98,16.0,15.98,16.0,1237600.0,8.5221,8.5328,8.5221,8.5328,1237600.0
2009-08-18 15:10:00,15.99,16.0,15.98,16.0,570600.0,8.5274,8.5328,8.5221,8.5328,570600.0
2009-08-18 15:20:00,16.0,16.0,15.97,15.98,962900.0,8.5328,8.5328,8.5168,8.5221,962900.0
2009-08-18 15:30:00,15.98,15.99,15.97,15.98,805200.0,8.5221,8.5274,8.5168,8.5221,805200.0
2009-08-18 15:40:00,15.98,15.99,15.97,15.98,924600.0,8.5221,8.5274,8.5168,8.5221,924600.0
2009-08-18 15:50:00,15.99,16.0,15.97,15.98,2144500.0,8.5274,8.5328,8.5168,8.5221,2144500.0
2009-08-19 09:30:00,15.95,16.03,15.9,16.01,2193300.0,8.5061,8.5488,8.4795,8.5381,2193300.0
2009-08-19 09:40:00,16.02,16.1,16.01,16.06,1895800.0,8.5434,8.5861,8.5381,8.5648,1895800.0
2009-08-19 09:50:00,16.06,16.11,16.06,16.1,1587800.0,8.5648,8.5914,8.5648,8.5861,1587800.0
2009-08-19 10:00:00,16.1,16.11,16.08,16.09,1228700.0,8.5861,8.5914,8.5754,8.5808,1228700.0
2009-08-19 10:10:00,16.1,16.1,16.05,16.07,902100.0,8.5861,8.5861,8.5594,8.5701,902100.0
2009-08-19 10:20:00,16.07,16.08,16.04,16.04,806900.0,8.5701,8.5754,8.5541,8.5541,806900.0
2009-08-19 10:30:00,16.05,16.08,16.04,16.07,693300.0,8.5594,8.5754,8.5541,8.5701,693300.0
2009-08-19 10:40:00,16.07,16.09,16.07,16.09,625000.0,8.5701,8.5808,8.5701,8.5808,625000.0
2009-08-19 10:50:00,16.08,16.09,16.08,16.09,274600.0,8.5754,8.5808,8.5754,8.5808,274600.0
2009-08-19 11:00:00,16.09,16.1,16.08,16.08,788900.0,8.5808,8.5861,8.5754,8.5754,788900.0
2009-08-19 11:10:00,16.08,16.12,16.07,16.12,729000.0,8.5754,8.5968,8.5701,8.5968,729000.0
2009-08-19 11:20:00,16.12,16.17,16.11,16.16,1120200.0,8.5968,8.6234,8.5914,8.6181,1120200.0
2009-08-19 11:30:00,16.17,16.2,16.16,16.17,1441900.0,8.6234,8.6394,8.6181,8.6234,1441900.0
2009-08-19 11:40:00,16.17,16.2,16.16,16.19,562300.0,8.6234,8.6394,8.6181,8.6341,562300.0
2009-08-19 11:50:00,16.2,16.3,16.19,16.29,1534800.0,8.6394,8.6928,8.6341,8.6874,1534800.0
2009-08-19 12:00:00,16.29,16.33,16.28,16.33,1379900.0,8.6874,8.7088,8.6821,8.7088,1379900.0
2009-08-19 12:10:00,16.33,16.35,16.32,16.35,1414300.0,8.7088,8.7194,8.7034,8.7194,1414300.0
2009-08-19 12:20:00,16.35,16.38,16.34,16.35,1348100.0,8.7194,8.7354,8.7141,8.7194,1348100.0
2009-08-19 12:30:00,16.35,16.36,16.32,16.35,646400.0,8.7194,8.7248,8.7034,8.7194,646400.0
2009-08-19 12:40:00,16.36,16.36,16.33,16.33,561200.0,8.7248,8.7248,8.7088,8.7088,561200.0
2009-08-19 12:50:00,16.33,16.37,16.1,16.36,730900.0,8.7088,8.7301,8.5861,8.7248,730900.0
2009-08-19 13:00:00,16.37,16.42,16.36,16.41,1317600.0,8.7301,8.7568,8.7248,8.7514,1317600.0
2009-08-19 13:10:00,16.42,16.45,16.4,16.44,949600.0,8.7568,8.7728,8.7461,8.7674,949600.0
2009-08-19 13:20:00,16.44,16.45,16.43,16.43,585900.0,8.7674,8.7728,8.7621,8.7621,585900.0
2009-08-19 13:30:00,16.43,16.44,16.43,16.43,416800.0,8.7621,8.7674,8.7621,8.7621,416800.0
2009-08-19 13:40:00,16.44,16.44,16.4,16.41,845800.0,8.7674,8.7674,8.7461,8.7514,845800.0
2009-08-19 13:50:00,16.4,16.41,16.35,16.36,655100.0,8.7461,8.7514,8.7194,8.7248,655100.0
2009-08-19 14:00:00,16.35,16.37,16.33,16.34,1014200.0,8.7194,8.7301,8.7088,8.7141,1014200.0
2009-08-19 14:10:00,16.34,16.36,16.3,16.33,2119200.0,8.7141,8.7248,8.6928,8.7088,2119200.0
2009-08-19 14:20:00,16.33,16.34,16.29,16.32,1088100.0,8.7088,8.7141,8.6874,8.7034,1088100.0
2009-08-19 14:30:00,16.32,16.33,16.29,16.29,1185000.0,8.7034,8.7088,8.6874,8.6874,1185000.0
2009-08-19 14:40:00,16.3,16.31,16.27,16.27,1007200.0,8.6928,8.6981,8.6768,8.6768,1007200.0
2009-08-19 14:50:00,16.28,16.34,16.26,16.33,821600.0,8.6821,8.7141,8.6714,8.7088,821600.0
2009-08-19 15:00:00,16.33,16.34,16.29,16.31,990900.0,8.7088,8.7141,8.6874,8.6981,990900.0
2009-08-19 15:10:00,16.32,16.35,16.29,16.34,1308100.0,8.7034,8.7194,8.6874,8.7141,1308100.0
2009-08-19 15:20:00,16.35,16.36,16.33,16.34,852700.0,8.7194,8.7248,8.7088,8.7141,852700.0
2009-08-19 15:30:00,16.35,16.37,16.3,16.37,1293000.0,8.7194,8.7301,8.6928,8.7301,1293000.0
2009-08-19 15:40:00,16.37,16.39,16.34,16.34,1847600.0,8.7301,8.7408,8.7141,8.7141,1847600.0
2009-08-19 15:50:00,16.35,16.38,16.34,16.38,2233200.0,8.7194,8.7354,8.7141,8.7354,2233200.0
2009-08-20 09:30:00,16.41,16.45,16.25,16.26,1271100.0,8.7514,8.7728,8.6661,8.6714,1271100.0
2009-08-20 09:40:00,16.26,16.42,16.26,16.37,2123200.0,8.6714,8.7568,8.6714,8.7301,2123200.0
2009-08-20 09:50:00,16.37,16.42,16.34,16.38,1431600.0,8.7301,8.7568,8.7141,8.7354,1431600.0
2009-08-20 10:00:00,16.38,16.43,16.32,16.32,1419200.0,8.7354,8.7621,8.7034,8.7034,1419200.0
2009-08-20 10:10:00,16.33,16.37,16.26,16.34,1569100.0,8.7088,8.7301,8.6714,8.7141,1569100.0
2009-08-20 10:20:00,16.35,16.35,16.27,16.28,1318900.0,8.7194,8.7194,8.6768,8.6821,1318900.0
2009-08-20 10:30:00,16.28,16.32,16.28,16.3,706900.0,8.6821,8.7034,8.6821,8.6928,706900.0
2009-08-20 10:40:00,16.31,16.35,16.3,16.33,879200.0,8.6981,8.7194,8.6928,8.7088,879200.0
2009-08-20 10:50:00,16.32,16.33,16.26,16.28,1015700.0,8.7034,8.7088,8.6714,8.6821,1015700.0
2009-08-20 11:00:00,16.28,16.3,16.26,16.3,940100.0,8.6821,8.6928,8.6714,8.6928,940100.0
2009-08-20 11:10:00,16.3,16.3,16.28,16.3,1161200.0,8.6928,8.6928,8.6821,8.6928,1161200.0
2009-08-20 11:20:00,16.3,16.3,16.27,16.28,1254700.0,8.6928,8.6928,8.6768,8.6821,1254700.0
2009-08-20 11:30:00,16.28,16.3,16.23,16.25,1424700.0,8.6821,8.6928,8.6554,8.6661,1424700.0
2009-08-20 11:40:00,16.25,16.28,16.23,16.26,843800.0,8.6661,8.6821,8.6554,8.6714,843800.0
2009-08-20 11:50:00,16.26,16.32,16.25,16.28,569600.0,8.6714,8.7034,8.6661,8.6821,569600.0
2009-08-20 12:00:00,16.28,16.3,16.28,16.3,481300.0,8.6821,8.6928,8.6821,8.6928,481300.0
2009-08-20 12:10:00,16.3,16.31,16.29,16.29,400200.0,8.6928,8.6981,8.6874,8.6874,400200.0
2009-08-20 12:20:00,16.29,16.31,16.29,16.3,721400.0,8.6874,8.6981,8.6874,8.6928,721400.0
2009-08-20 12:30:00,16.3,16.31,16.3,16.3,512300.0,8.6928,8.6981,8.6928,8.6928,512300.0
2009-08-20 12:40:00,16.3,16.31,16.28,16.28,431800.0,8.6928,8.6981,8.6821,8.6821,431800.0
2009-08-20 12:50:00,16.28,16.29,16.26,16.27,337200.0,8.6821,8.6874,8.6714,8.6768,337200.0
2009-08-20 13:00:00,16.26,16.27,16.23,16.23,382300.0,8.6714,8.6768,8.6554,8.6554,382300.0
2009-08-20 13:10:00,16.23,16.25,16.22,16.24,1290000.0,8.6554,8.6661,8.6501,8.6608,1290000.0
2009-08-20 13:20:00,16.24,16.24,16.22,16.23,701700.0,8.6608,8.6608,8.6501,8.6554,701700.0
2009-08-20 13:30:00,16.23,16.24,16.21,16.21,585400.0,8.6554,8.6608,8.6448,8.6448,585400.0
2009-08-20 13:40:00,16.22,16.27,16.21,16.27,1417500.0,8.6501,8.6768,8.6448,8.6768,1417500.0
2009-08-20 13:50:00,16.27,16.32,16.26,16.32,808500.0,8.6768,8.7034,8.6714,8.7034,808500.0
2009-08-20 14:00:00,16.31,16.32,16.3,16.31,482800.0,8.6981,8.7034,8.6928,8.6981,482800.0
2009-08-20 14:10:00,16.32,16.32,16.27,16.28,787300.0,8.7034,8.7034,8.6768,8.6821,787300.0
2009-08-20 14:20:00,16.27,16.28,16.24,16.24,1280000.0,8.6768,8.6821,8.6608,8.6608,1280000.0
2009-08-20 14:30:00,16.25,16.26,16.23,16.24,823200.0,8.6661,8.6714,8.6554,8.6608,823200.0
2009-08-20 14:40:00,16.23,16.24,16.22,16.24,824400.0,8.6554,8.6608,8.6501,8.6608,824400.0
2009-08-20 14:50:00,16.24,16.25,16.2,16.23,1460800.0,8.6608,8.6661,8.6394,8.6554,1460800.0
2009-08-20 15:00:00,16.24,16.27,16.22,16.25,899000.0,8.6608,8.6768,8.6501,8.6661,899000.0
2009-08-20 15:10:00,16.26,16.26,16.22,16.23,966300.0,8.6714,8.6714,8.6501,8.6554,966300.0
2009-08-20 15:20:00,16.23,16.25,16.22,16.23,792100.0,8.6554,8.6661,8.6501,8.6554,792100.0
2009-08-20 15:30:00,16.24,16.26,16.22,16.22,1096600.0,8.6608,8.6714,8.6501,8.6501,1096600.0
2009-08-20 15:40:00,16.22,16.29,16.22,16.24,2436300.0,8.6501,8.6874,8.6501,8.6608,2436300.0
2009-08-20 15:50:00,16.23,16.27,16.23,16.24,2273600.0,8.6554,8.6768,8.6554,8.6608,2273600.0
2009-08-21 09:30:00,16.49,16.59,16.27,16.47,8925700.0,8.7941,8.8474,8.6768,8.7834,8925700.0
2009-08-21 09:40:00,16.47,16.5,16.43,16.43,1422800.0,8.7834,8.7994,8.7621,8.7621,1422800.0
2009-08-21 09:50:00,16.44,16.44,16.37,16.44,1537200.0,8.7674,8.7674,8.7301,8.7674,1537200.0
2009-08-21 10:00:00,16.44,16.55,16.44,16.54,2846700.0,8.7674,8.8261,8.7674,8.8208,2846700.0
2009-08-21 10:10:00,16.55,16.61,16.54,16.55,3546700.0,8.8261,8.8581,8.8208,8.8261,3546700.0
2009-08-21 10:20:00,16.56,16.56,16.46,16.48,1355300.0,8.8314,8.8314,8.7781,8.7888,1355300.0
2009-08-21 10:30:00,16.49,16.5,16.47,16.5,1188700.0,8.7941,8.7994,8.7834,8.7994,1188700.0
2009-08-21 10:40:00,16.5,16.54,16.47,16.49,2178500.0,8.7994,8.8208,8.7834,8.7941,2178500.0
2009-08-21 10:50:00,16.49,16.52,16.48,16.51,1372800.0,8.7941,8.8101,8.7888,8.8048,1372800.0
2009-08-21 11:00:00,16.51,16.52,16.46,16.47,2025700.0,8.8048,8.8101,8.7781,8.7834,2025700.0
2009-08-21 11:10:00,16.47,16.47,16.42,16.42,1131300.0,8.7834,8.7834,8.7568,8.7568,1131300.0
2009-08-21 11:20:00,16.42,16.47,16.42,16.46,1246700.0,8.7568,8.7834,8.7568,8.7781,1246700.0
2009-08-21 11:30:00,16.46,16.57,16.44,16.54,1749000.0,8.7781,8.8368,8.7674,8.8208,1749000.0
2009-08-21 11:40:00,16.55,16.58,16.54,16.56,1053600.0,8.8261,8.8421,8.8208,8.8314,1053600.0
2009-08-21 11:50:00,16.56,16.58,16.55,16.55,556000.0,8.8314,8.8421,8.8261,8.8261,556000.0
2009-08-21 12:00:00,16.56,16.56,16.52,16.52,367500.0,8.8314,8.8314,8.8101,8.8101,367500.0
2009-08-21 12:10:00,16.52,16.53,16.51,16.51,284300.0,8.8101,8.8154,8.8048,8.8048,284300.0
2009-08-21 12:20:00,16.52,16.52,16.51,16.52,177300.0,8.8101,8.8101,8.8048,8.8101,177300.0
2009-08-21 12:30:00,16.52,16.52,16.47,16.49,683400.0,8.8101,8.8101,8.7834,8.7941,683400.0
2009-08-21 12:40:00,16.48,16.56,16.48,16.55,758600.0,8.7888,8.8314,8.7888,8.8261,758600.0
2009-08-21 12:50:00,16.56,16.57,16.5,16.52,730500.0,8.8314,8.8368,8.7994,8.8101,730500.0
2009-08-21 13:00:00,16.52,16.57,16.51,16.57,418900.0,8.8101,8.8368,8.8048,8.8368,418900.0
2009-08-21 13:10:00,16.57,16.58,16.56,16.57,522100.0,8.8368,8.8421,8.8314,8.8368,522100.0
2009-08-21 13:20:00,16.57,16.58,16.53,16.54,921000.0,8.8368,8.8421,8.8154,8.8208,921000.0
2009-08-21 13:30:00,16.55,16.55,16.51,16.53,727800.0,8.8261,8.8261,8.8048,8.8154,727800.0
2009-08-21 13:40:00,16.53,16.53,16.5,16.51,352200.0,8.8154,8.8154,8.7994,8.8048,352200.0
2009-08-21 13:50:00,16.51,16.52,16.5,16.52,616400.0,8.8048,8.8101,8.7994,8.8101,616400.0
2009-08-21 14:00:00,16.52,16.52,16.5,16.51,723000.0,8.8101,8.8101,8.7994,8.8048,723000.0
2009-08-21 14:10:00,16.52,16.54,16.5,16.5,648000.0,8.8101,8.8208,8.7994,8.7994,648000.0
2009-08-21 14:20:00,16.5,16.51,16.5,16.5,196000.0,8.7994,8.8048,8.7994,8.7994,196000.0
2009-08-21 14:30:00,16.5,16.56,16.5,16.55,1026200.0,8.7994,8.8314,8.7994,8.8261,1026200.0
2009-08-21 14:40:00,16.56,16.56,16.54,16.55,533000.0,8.8314,8.8314,8.8208,8.8261,533000.0
2009-08-21 14:50:00,16.56,16.58,16.54,16.57,745700.0,8.8314,8.8421,8.8208,8.8368,745700.0
2009-08-21 15:00:00,16.58,16.62,16.57,16.6,1512900.0,8.8421,8.8634,8.8368,8.8528,1512900.0
2009-08-21 15:10:00,16.6,16.72,16.6,16.68,2249300.0,8.8528,8.9168,8.8528,8.8954,2249300.0
2009-08-21 15:20:00,16.68,16.7,16.57,16.66,1428200.0,8.8954,8.9061,8.8368,8.8848,1428200.0
2009-08-21 15:30:00,16.66,16.68,16.63,16.64,1236600.0,8.8848,8.8954,8.8688,8.8741,1236600.0
2009-08-21 15:40:00,16.63,16.66,16.6,16.61,2351800.0,8.8688,8.8848,8.8528,8.8581,2351800.0
2009-08-21 15:50:00,16.61,16.65,16.6,16.63,3255000.0,8.8581,8.8794,8.8528,8.8688,3255000.0
2009-08-24 09:30:00,16.73,16.79,16.61,16.7,1434300.0,8.9221,8.9541,8.8581,8.9061,1434300.0
2009-08-24 09:40:00,16.7,16.7,16.62,16.64,1008200.0,8.9061,8.9061,8.8634,8.8741,1008200.0
2009-08-24 09:50:00,16.64,16.77,16.63,16.73,1166500.0,8.8741,8.9434,8.8688,8.9221,1166500.0
2009-08-24 10:00:00,16.73,16.76,16.69,16.73,653600.0,8.9221,8.9381,8.9008,8.9221,653600.0
2009-08-24 10:10:00,16.74,16.76,16.71,16.76,1249200.0,8.9274,8.9381,8.9114,8.9381,1249200.0
2009-08-24 10:20:00,16.75,16.78,16.73,16.77,686200.0,8.9328,8.9488,8.9221,8.9434,686200.0
2009-08-24 10:30:00,16.77,16.77,16.73,16.73,458700.0,8.9434,8.9434,8.9221,8.9221,458700.0
2009-08-24 10:40:00,16.73,16.77,16.72,16.77,775400.0,8.9221,8.9434,8.9168,8.9434,775400.0
2009-08-24 10:50:00,16.77,16.77,16.72,16.74,884500.0,8.9434,8.9434,8.9168,8.9274,884500.0
2009-08-24 11:00:00,16.74,16.76,16.72,16.74,1043400.0,8.9274,8.9381,8.9168,8.9274,1043400.0
2009-08-24 11:10:00,16.74,16.74,16.72,16.73,580000.0,8.9274,8.9274,8.9168,8.9221,580000.0
2009-08-24 11:20:00,16.72,16.73,16.68,16.69,529600.0,8.9168,8.9221,8.8954,8.9008,529600.0
2009-08-24 11:30:00,16.69,16.75,16.68,16.75,696600.0,8.9008,8.9328,8.8954,8.9328,696600.0
2009-08-24 11:40:00,16.75,16.77,16.74,16.74,1084400.0,8.9328,8.9434,8.9274,8.9274,1084400.0
2009-08-24 11:50:00,16.74,16.76,16.74,16.75,580200.0,8.9274,8.9381,8.9274,8.9328,580200.0
2009-08-24 12:00:00,16.76,16.76,16.75,16.76,265700.0,8.9381,8.9381,8.9328,8.9381,265700.0
2009-08-24 12:10:00,16.76,16.77,16.75,16.75,335000.0,8.9381,8.9434,8.9328,8.9328,335000.0
2009-08-24 12:20:00,16.75,16.77,16.74,16.77,536400.0,8.9328,8.9434,8.9274,8.9434,536400.0
2009-08-24 12:30:00,16.77,16.78,16.74,16.74,1077600.0,8.9434,8.9488,8.9274,8.9274,1077600.0
2009-08-24 12:40:00,16.74,16.76,16.74,16.74,324500.0,8.9274,8.9381,8.9274,8.9274,324500.0
2009-08-24 12:50:00,16.75,16.75,16.71,16.72,323200.0,8.9328,8.9328,8.9114,8.9168,323200.0
2009-08-24 13:00:00,16.72,16.72,16.65,16.66,680500.0,8.9168,8.9168,8.8794,8.8848,680500.0
2009-08-24 13:10:00,16.65,16.68,16.64,16.67,502700.0,8.8794,8.8954,8.8741,8.8901,502700.0
2009-08-24 13:20:00,16.68,16.68,16.65,16.65,526100.0,8.8954,8.8954,8.8794,8.8794,526100.0
2009-08-24 13:30:00,16.65,16.68,16.65,16.65,343600.0,8.8794,8.8954,8.8794,8.8794,343600.0
2009-08-24 13:40:00,16.66,16.71,16.65,16.69,475200.0,8.8848,8.9114,8.8794,8.9008,475200.0
2009-08-24 13:50:00,16.7,16.71,16.69,16.7,267000.0,8.9061,8.9114,8.9008,8.9061,267000.0
2009-08-24 14:00:00,16.7,16.71,16.68,16.7,324800.0,8.9061,8.9114,8.8954,8.9061,324800.0
2009-08-24 14:10:00,16.71,16.72,16.7,16.72,353400.0,8.9114,8.9168,8.9061,8.9168,353400.0
2009-08-24 14:20:00,16.72,16.72,16.69,16.7,615200.0,8.9168,8.9168,8.9008,8.9061,615200.0
2009-08-24 14:30:00,16.71,16.71,16.69,16.69,516400.0,8.9114,8.9114,8.9008,8.9008,516400.0
2009-08-24 14:40:00,16.7,16.7,16.67,16.68,272800.0,8.9061,8.9061,8.8901,8.8954,272800.0
2009-08-24 14:50:00,16.68,16.71,16.67,16.7,1310400.0,8.8954,8.9114,8.8901,8.9061,1310400.0
2009-08-24 15:00:00,16.69,16.7,16.64,16.64,1235200.0,8.9008,8.9061,8.8741,8.8741,1235200.0
2009-08-24 15:10:00,16.64,16.65,16.63,16.64,396500.0,8.8741,8.8794,8.8688,8.8741,396500.0
2009-08-24 15:20:00,16.64,16.66,16.64,16.66,980900.0,8.8741,8.8848,8.8741,8.8848,980900.0
2009-08-24 15:30:00,16.66,16.73,16.65,16.7,1292400.0,8.8848,8.9221,8.8794,8.9061,1292400.0
2009-08-24 15:40:00,16.71,16.73,16.66,16.69,1357400.0,8.9114,8.9221,8.8848,8.9008,1357400.0
2009-08-24 15:50:00,16.7,16.74,16.69,16.74,2122600.0,8.9061,8.9274,8.9008,8.9274,2122600.0
2009-08-25 09:30:00,16.79,16.8,16.68,16.73,3215300.0,8.9541,8.9594,8.8954,8.9221,3215300.0
2009-08-25 09:40:00,16.73,16.88,16.72,16.88,2628000.0,8.9221,9.0021,8.9168,9.0021,2628000.0
2009-08-25 09:50:00,16.88,16.89,16.79,16.85,2667500.0,9.0021,9.0074,8.9541,8.9861,2667500.0
2009-08-25 10:00:00,16.85,16.9,16.84,16.87,1795900.0,8.9861,9.0128,8.9808,8.9968,1795900.0
2009-08-25 10:10:00,16.87,16.89,16.76,16.76,1521100.0,8.9968,9.0074,8.9381,8.9381,1521100.0
2009-08-25 10:20:00,16.77,16.85,16.75,16.76,1478700.0,8.9434,8.9861,8.9328,8.9381,1478700.0
2009-08-25 10:30:00,16.76,16.79,16.76,16.77,645000.0,8.9381,8.9541,8.9381,8.9434,645000.0
2009-08-25 10:40:00,16.78,16.83,16.77,16.81,960700.0,8.9488,8.9754,8.9434,8.9648,960700.0
2009-08-25 10:50:00,16.81,16.86,16.81,16.86,824700.0,8.9648,8.9914,8.9648,8.9914,824700.0
2009-08-25 11:00:00,16.86,16.91,16.85,16.9,867700.0,8.9914,9.0181,8.9861,9.0128,867700.0
2009-08-25 11:10:00,16.89,16.9,16.87,16.87,440800.0,9.0074,9.0128,8.9968,8.9968,440800.0
2009-08-25 11:20:00,16.87,16.89,16.87,16.89,862200.0,8.9968,9.0074,8.9968,9.0074,862200.0
2009-08-25 11:30:00,16.89,16.92,16.88,16.91,622700.0,9.0074,9.0234,9.0021,9.0181,622700.0
2009-08-25 11:40:00,16.91,16.92,16.91,16.92,565600.0,9.0181,9.0234,9.0181,9.0234,565600.0
2009-08-25 11:50:00,16.92,16.92,16.91,16.91,276500.0,9.0234,9.0234,9.0181,9.0181,276500.0
2009-08-25 12:00:00,16.92,16.92,16.91,16.92,182900.0,9.0234,9.0234,9.0181,9.0234,182900.0
2009-08-25 12:10:00,16.92,16.95,16.91,16.93,636000.0,9.0234,9.0394,9.0181,9.0287,636000.0
2009-08-25 12:20:00,16.93,16.95,16.93,16.94,662600.0,9.0287,9.0394,9.0287,9.0341,662600.0
2009-08-25 12:30:00,16.94,16.98,16.93,16.96,869000.0,9.0341,9.0554,9.0287,9.0447,869000.0
2009-08-25 12:40:00,16.96,16.96,16.94,16.94,489300.0,9.0447,9.0447,9.0341,9.0341,489300.0
2009-08-25 12:50:00,16.94,16.95,16.9,16.9,710000.0,9.0341,9.0394,9.0128,9.0128,710000.0
2009-08-25 13:00:00,16.91,16.91,16.88,16.89,371400.0,9.0181,9.0181,9.0021,9.0074,371400.0
2009-08-25 13:10:00,16.89,16.91,16.88,16.88,685700.0,9.0074,9.0181,9.0021,9.0021,685700.0
2009-08-25 13:20:00,16.88,16.89,16.87,16.88,511600.0,9.0021,9.0074,8.9968,9.0021,511600.0
2009-08-25 13:30:00,16.88,16.89,16.88,16.89,156500.0,9.0021,9.0074,9.0021,9.0074,156500.0
2009-08-25 13:40:00,16.88,16.89,16.87,16.87,363300.0,9.0021,9.0074,8.9968,8.9968,363300.0
2009-08-25 13:50:00,16.87,16.88,16.84,16.86,529700.0,8.9968,9.0021,8.9808,8.9914,529700.0
2009-08-25 14:00:00,16.86,16.86,16.85,16.85,274700.0,8.9914,8.9914,8.9861,8.9861,274700.0
2009-08-25 14:10:00,16.85,16.88,16.83,16.85,930600.0,8.9861,9.0021,8.9754,8.9861,930600.0
2009-08-25 14:20:00,16.84,16.85,16.81,16.82,736300.0,8.9808,8.9861,8.9648,8.9701,736300.0
2009-08-25 14:30:00,16.82,16.82,16.77,16.77,1098300.0,8.9701,8.9701,8.9434,8.9434,1098300.0
2009-08-25 14:40:00,16.77,16.8,16.76,16.79,556900.0,8.9434,8.9594,8.9381,8.9541,556900.0
2009-08-25 14:50:00,16.79,16.85,16.78,16.83,1146400.0,8.9541,8.9861,8.9488,8.9754,1146400.0
2009-08-25 15:00:00,16.83,16.88,16.83,16.84,741600.0,8.9754,9.0021,8.9754,8.9808,741600.0
2009-08-25 15:10:00,16.83,16.86,16.83,16.85,398700.0,8.9754,8.9914,8.9754,8.9861,398700.0
2009-08-25 15:20:00,16.85,16.9,16.83,16.87,1149600.0,8.9861,9.0128,8.9754,8.9968,1149600.0
2009-08-25 15:30:00,16.87,16.89,16.84,16.88,948200.0,8.9968,9.0074,8.9808,9.0021,948200.0
2009-08-25 15:40:00,16.88,16.88,16.79,16.8,1499800.0,9.0021,9.0021,8.9541,8.9594,1499800.0
2009-08-25 15:50:00,16.8,16.86,16.78,16.82,2922200.0,8.9594,8.9914,8.9488,8.9701,2922200.0
2009-08-26 09:30:00,16.79,16.82,16.7,16.71,1681700.0,8.9541,8.9701,8.9061,8.9114,1681700.0
2009-08-26 09:40:00,16.71,16.79,16.71,16.76,1003600.0,8.9114,8.9541,8.9114,8.9381,1003600.0
2009-08-26 09:50:00,16.77,16.79,16.75,16.79,509200.0,8.9434,8.9541,8.9328,8.9541,509200.0
2009-08-26 10:00:00,16.79,16.82,16.74,16.78,1422200.0,8.9541,8.9701,8.9274,8.9488,1422200.0
2009-08-26 10:10:00,16.79,16.85,16.78,16.84,640000.0,8.9541,8.9861,8.9488,8.9808,640000.0
2009-08-26 10:20:00,16.84,16.87,16.82,16.85,674900.0,8.9808,8.9968,8.9701,8.9861,674900.0
2009-08-26 10:30:00,16.85,16.88,16.84,16.86,754800.0,8.9861,9.0021,8.9808,8.9914,754800.0
2009-08-26 10:40:00,16.86,16.86,16.82,16.84,532700.0,8.9914,8.9914,8.9701,8.9808,532700.0
2009-08-26 10:50:00,16.85,16.86,16.79,16.8,950900.0,8.9861,8.9914,8.9541,8.9594,950900.0
2009-08-26 11:00:00,16.79,16.8,16.74,16.77,815500.0,8.9541,8.9594,8.9274,8.9434,815500.0
2009-08-26 11:10:00,16.76,16.78,16.73,16.74,483700.0,8.9381,8.9488,8.9221,8.9274,483700.0
2009-08-26 11:20:00,16.73,16.78,16.73,16.77,804100.0,8.9221,8.9488,8.9221,8.9434,804100.0
2009-08-26 11:30:00,16.78,16.78,16.7,16.71,640700.0,8.9488,8.9488,8.9061,8.9114,640700.0
2009-08-26 11:40:00,16.71,16.72,16.69,16.69,210300.0,8.9114,8.9168,8.9008,8.9008,210300.0
2009-08-26 11:50:00,16.7,16.73,16.69,16.7,571500.0,8.9061,8.9221,8.9008,8.9061,571500.0
2009-08-26 12:00:00,16.71,16.71,16.67,16.68,455400.0,8.9114,8.9114,8.8901,8.8954,455400.0
2009-08-26 12:10:00,16.67,16.8,16.66,16.67,499700.0,8.8901,8.9594,8.8848,8.8901,499700.0
2009-08-26 12:20:00,16.67,16.75,16.67,16.75,927300.0,8.8901,8.9328,8.8901,8.9328,927300.0
2009-08-26 12:30:00,16.75,16.75,16.71,16.72,751400.0,8.9328,8.9328,8.9114,8.9168,751400.0
2009-08-26 12:40:00,16.72,16.73,16.71,16.73,133100.0,8.9168,8.9221,8.9114,8.9221,133100.0
2009-08-26 12:50:00,16.72,16.74,16.72,16.73,242900.0,8.9168,8.9274,8.9168,8.9221,242900.0
2009-08-26 13:00:00,16.74,16.75,16.72,16.72,429000.0,8.9274,8.9328,8.9168,8.9168,429000.0
2009-08-26 13:10:00,16.72,16.73,16.68,16.68,529400.0,8.9168,8.9221,8.8954,8.8954,529400.0
2009-08-26 13:20:00,16.68,16.73,16.68,16.73,392900.0,8.8954,8.9221,8.8954,8.9221,392900.0
2009-08-26 13:30:00,16.73,16.76,16.73,16.74,448700.0,8.9221,8.9381,8.9221,8.9274,448700.0
2009-08-26 13:40:00,16.74,16.75,16.73,16.74,334000.0,8.9274,8.9328,8.9221,8.9274,334000.0
2009-08-26 13:50:00,16.73,16.76,16.7,16.76,969800.0,8.9221,8.9381,8.9061,8.9381,969800.0
2009-08-26 14:00:00,16.76,16.76,16.71,16.73,505900.0,8.9381,8.9381,8.9114,8.9221,505900.0
2009-08-26 14:10:00,16.73,16.73,16.72,16.73,169400.0,8.9221,8.9221,8.9168,8.9221,169400.0
2009-08-26 14:20:00,16.73,16.75,16.71,16.71,429800.0,8.9221,8.9328,8.9114,8.9114,429800.0
2009-08-26 14:30:00,16.71,16.73,16.68,16.69,1118000.0,8.9114,8.9221,8.8954,8.9008,1118000.0
2009-08-26 14:40:00,16.68,16.73,16.68,16.73,991500.0,8.8954,8.9221,8.8954,8.9221,991500.0
2009-08-26 14:50:00,16.72,16.73,16.64,16.66,1116900.0,8.9168,8.9221,8.8741,8.8848,1116900.0
2009-08-26 15:00:00,16.66,16.7,16.65,16.66,776200.0,8.8848,8.9061,8.8794,8.8848,776200.0
2009-08-26 15:10:00,16.66,16.68,16.66,16.68,415400.0,8.8848,8.8954,8.8848,8.8954,415400.0
2009-08-26 15:20:00,16.68,16.75,16.67,16.72,1357400.0,8.8954,8.9328,8.8901,8.9168,1357400.0
2009-08-26 15:30:00,16.73,16.74,16.69,16.71,1306000.0,8.9221,8.9274,8.9008,8.9114,1306000.0
2009-08-26 15:40:00,16.71,16.76,16.68,16.74,2039900.0,8.9114,8.9381,8.8954,8.9274,2039900.0
2009-08-26 15:50:00,16.74,16.78,16.74,16.77,2260600.0,8.9274,8.9488,8.9274,8.9434,2260600.0
2009-08-27 09:30:00,16.66,16.7,16.6,16.68,1992400.0,8.8848,8.9061,8.8528,8.8954,1992400.0
2009-08-27 09:40:00,16.68,16.75,16.64,16.7,1944000.0,8.8954,8.9328,8.8741,8.9061,1944000.0
2009-08-27 09:50:00,16.69,16.72,16.64,16.66,1233900.0,8.9008,8.9168,8.8741,8.8848,1233900.0
2009-08-27 10:00:00,16.67,16.69,16.62,16.66,737300.0,8.8901,8.9008,8.8634,8.8848,737300.0
2009-08-27 10:10:00,16.66,16.68,16.63,16.66,1032800.0,8.8848,8.8954,8.8688,8.8848,1032800.0
2009-08-27 10:20:00,16.66,16.71,16.66,16.71,832600.0,8.8848,8.9114,8.8848,8.9114,832600.0
2009-08-27 10:30:00,16.71,16.74,16.7,16.72,925300.0,8.9114,8.9274,8.9061,8.9168,925300.0
2009-08-27 10:40:00,16.72,16.75,16.72,16.72,807500.0,8.9168,8.9328,8.9168,8.9168,807500.0
2009-08-27 10:50:00,16.72,16.73,16.66,16.67,692700.0,8.9168,8.9221,8.8848,8.8901,692700.0
2009-08-27 11:00:00,16.66,16.76,16.64,16.75,909900.0,8.8848,8.9381,8.8741,8.9328,909900.0
2009-08-27 11:10:00,16.76,16.76,16.71,16.71,378300.0,8.9381,8.9381,8.9114,8.9114,378300.0
2009-08-27 11:20:00,16.71,16.73,16.69,16.73,445200.0,8.9114,8.9221,8.9008,8.9221,445200.0
2009-08-27 11:30:00,16.72,16.73,16.7,16.7,276200.0,8.9168,8.9221,8.9061,8.9061,276200.0
2009-08-27 11:40:00,16.7,16.71,16.7,16.71,147000.0,8.9061,8.9114,8.9061,8.9114,147000.0
2009-08-27 11:50:00,16.7,16.77,16.7,16.76,367900.0,8.9061,8.9434,8.9061,8.9381,367900.0
2009-08-27 12:00:00,16.77,16.79,16.76,16.79,234700.0,8.9434,8.9541,8.9381,8.9541,234700.0
2009-08-27 12:10:00,16.79,16.8,16.78,16.79,349200.0,8.9541,8.9594,8.9488,8.9541,349200.0
2009-08-27 12:20:00,16.79,16.86,16.78,16.86,636000.0,8.9541,8.9914,8.9488,8.9914,636000.0
2009-08-27 12:30:00,16.86,16.88,16.75,16.83,813300.0,8.9914,9.0021,8.9328,8.9754,813300.0
2009-08-27 12:40:00,16.82,16.83,16.81,16.83,368300.0,8.9701,8.9754,8.9648,8.9754,368300.0
2009-08-27 12:50:00,16.82,16.86,16.82,16.86,334200.0,8.9701,8.9914,8.9701,8.9914,334200.0
2009-08-27 13:00:00,16.86,16.86,16.79,16.79,687800.0,8.9914,8.9914,8.9541,8.9541,687800.0
2009-08-27 13:10:00,16.79,16.8,16.75,16.78,499400.0,8.9541,8.9594,8.9328,8.9488,499400.0
2009-08-27 13:20:00,16.79,16.81,16.78,16.8,281500.0,8.9541,8.9648,8.9488,8.9594,281500.0
2009-08-27 13:30:00,16.8,16.85,16.8,16.82,428900.0,8.9594,8.9861,8.9594,8.9701,428900.0
2009-08-27 13:40:00,16.83,16.85,16.8,16.8,438600.0,8.9754,8.9861,8.9594,8.9594,438600.0
2009-08-27 13:50:00,16.8,16.84,16.8,16.81,253200.0,8.9594,8.9808,8.9594,8.9648,253200.0
2009-08-27 14:00:00,16.81,16.84,16.8,16.82,440200.0,8.9648,8.9808,8.9594,8.9701,440200.0
2009-08-27 14:10:00,16.83,16.83,16.79,16.8,654900.0,8.9754,8.9754,8.9541,8.9594,654900.0
2009-08-27 14:20:00,16.8,16.85,16.8,16.82,516800.0,8.9594,8.9861,8.9594,8.9701,516800.0
2009-08-27 14:30:00,16.83,16.88,16.82,16.88,588900.0,8.9754,9.0021,8.9701,9.0021,588900.0
2009-08-27 14:40:00,16.88,16.91,16.87,16.89,665100.0,9.0021,9.0181,8.9968,9.0074,665100.0
2009-08-27 14:50:00,16.89,16.91,16.87,16.88,832400.0,9.0074,9.0181,8.9968,9.0021,832400.0
2009-08-27 15:00:00,16.88,16.9,16.88,16.89,397900.0,9.0021,9.0128,9.0021,9.0074,397900.0
2009-08-27 15:10:00,16.9,16.91,16.89,16.9,421000.0,9.0128,9.0181,9.0074,9.0128,421000.0
2009-08-27 15:20:00,16.9,16.93,16.88,16.89,1257300.0,9.0128,9.0287,9.0021,9.0074,1257300.0
2009-08-27 15:30:00,16.88,16.9,16.87,16.9,556500.0,9.0021,9.0128,8.9968,9.0128,556500.0
2009-08-27 15:40:00,16.9,16.91,16.84,16.86,1255700.0,9.0128,9.0181,8.9808,8.9914,1255700.0
2009-08-27 15:50:00,16.86,16.87,16.83,16.86,1994700.0,8.9914,8.9968,8.9754,8.9914,1994700.0
2009-08-28 09:30:00,16.88,16.89,16.76,16.81,1834300.0,9.0021,9.0074,8.9381,8.9648,1834300.0
2009-08-28 09:40:00,16.8,16.86,16.78,16.82,1376700.0,8.9594,8.9914,8.9488,8.9701,1376700.0
2009-08-28 09:50:00,16.82,16.85,16.77,16.78,929900.0,8.9701,8.9861,8.9434,8.9488,929900.0
2009-08-28 10:00:00,16.78,16.81,16.75,16.78,952600.0,8.9488,8.9648,8.9328,8.9488,952600.0
2009-08-28 10:10:00,16.78,16.83,16.78,16.82,574600.0,8.9488,8.9754,8.9488,8.9701,574600.0
2009-08-28 10:20:00,16.83,16.86,16.79,16.81,738800.0,8.9754,8.9914,8.9541,8.9648,738800.0
2009-08-28 10:30:00,16.81,16.83,16.76,16.82,704900.0,8.9648,8.9754,8.9381,8.9701,704900.0
2009-08-28 10:40:00,16.82,16.83,16.77,16.77,595600.0,8.9701,8.9754,8.9434,8.9434,595600.0
2009-08-28 10:50:00,16.78,16.82,16.77,16.81,411700.0,8.9488,8.9701,8.9434,8.9648,411700.0
2009-08-28 11:00:00,16.8,16.84,16.8,16.81,269700.0,8.9594,8.9808,8.9594,8.9648,269700.0
2009-08-28 11:10:00,16.81,16.82,16.78,16.79,232000.0,8.9648,8.9701,8.9488,8.9541,232000.0
2009-08-28 11:20:00,16.79,16.82,16.78,16.78,361400.0,8.9541,8.9701,8.9488,8.9488,361400.0
2009-08-28 11:30:00,16.78,16.79,16.75,16.75,487900.0,8.9488,8.9541,8.9328,8.9328,487900.0
2009-08-28 11:40:00,16.76,16.8,16.75,16.78,996000.0,8.9381,8.9594,8.9328,8.9488,996000.0
2009-08-28 11:50:00,16.79,16.8,16.74,16.74,859900.0,8.9541,8.9594,8.9274,8.9274,859900.0
2009-08-28 12:00:00,16.75,16.75,16.74,16.75,476000.0,8.9328,8.9328,8.9274,8.9328,476000.0
2009-08-28 12:10:00,16.75,16.77,16.7,16.72,725600.0,8.9328,8.9434,8.9061,8.9168,725600.0
2009-08-28 12:20:00,16.72,16.73,16.66,16.67,852100.0,8.9168,8.9221,8.8848,8.8901,852100.0
2009-08-28 12:30:00,16.66,16.68,16.64,16.68,1020000.0,8.8848,8.8954,8.8741,8.8954,1020000.0
2009-08-28 12:40:00,16.67,16.68,16.67,16.67,412700.0,8.8901,8.8954,8.8901,8.8901,412700.0
2009-08-28 12:50:00,16.68,16.69,16.67,16.69,287000.0,8.8954,8.9008,8.8901,8.9008,287000.0
2009-08-28 13:00:00,16.69,16.71,16.68,16.7,1207700.0,8.9008,8.9114,8.8954,8.9061,1207700.0
2009-08-28 13:10:00,16.7,16.78,16.69,16.75,898900.0,8.9061,8.9488,8.9008,8.9328,898900.0
2009-08-28 13:20:00,16.75,16.77,16.74,16.74,512600.0,8.9328,8.9434,8.9274,8.9274,512600.0
2009-08-28 13:30:00,16.74,16.79,16.74,16.78,394300.0,8.9274,8.9541,8.9274,8.9488,394300.0
2009-08-28 13:40:00,16.79,16.79,16.75,16.75,475500.0,8.9541,8.9541,8.9328,8.9328,475500.0
2009-08-28 13:50:00,16.76,16.77,16.74,16.75,384500.0,8.9381,8.9434,8.9274,8.9328,384500.0
2009-08-28 14:00:00,16.75,16.76,16.73,16.76,332600.0,8.9328,8.9381,8.9221,8.9381,332600.0
2009-08-28 14:10:00,16.76,16.78,16.74,16.77,949900.0,8.9381,8.9488,8.9274,8.9434,949900.0
2009-08-28 14:20:00,16.76,16.77,16.74,16.75,431000.0,8.9381,8.9434,8.9274,8.9328,431000.0
2009-08-28 14:30:00,16.75,16.75,16.71,16.72,599900.0,8.9328,8.9328,8.9114,8.9168,599900.0
2009-08-28 14:40:00,16.73,16.76,16.72,16.76,454300.0,8.9221,8.9381,8.9168,8.9381,454300.0
2009-08-28 14:50:00,16.75,16.78,16.75,16.77,589600.0,8.9328,8.9488,8.9328,8.9434,589600.0
2009-08-28 15:00:00,16.77,16.77,16.76,16.76,392200.0,8.9434,8.9434,8.9381,8.9381,392200.0
2009-08-28 15:10:00,16.76,16.8,16.76,16.79,711800.0,8.9381,8.9594,8.9381,8.9541,711800.0
2009-08-28 15:20:00,16.79,16.81,16.78,16.8,1026500.0,8.9541,8.9648,8.9488,8.9594,1026500.0
2009-08-28 15:30:00,16.8,16.81,16.75,16.77,1610000.0,8.9594,8.9648,8.9328,8.9434,1610000.0
2009-08-28 15:40:00,16.77,16.8,16.76,16.8,2040900.0,8.9434,8.9594,8.9381,8.9594,2040900.0
2009-08-28 15:50:00,16.8,16.83,16.79,16.82,2450400.0,8.9594,8.9754,8.9541,8.9701,2450400.0
2009-08-31 09:30:00,16.64,16.83,16.6,16.78,1599600.0,8.8741,8.9754,8.8528,8.9488,1599600.0
2009-08-31 09:40:00,16.78,16.82,16.72,16.73,1835800.0,8.9488,8.9701,8.9168,8.9221,1835800.0
2009-08-31 09:50:00,16.73,16.74,16.6,16.63,846700.0,8.9221,8.9274,8.8528,8.8688,846700.0
2009-08-31 10:00:00,16.62,16.68,16.6,16.68,834800.0,8.8634,8.8954,8.8528,8.8954,834800.0
2009-08-31 10:10:00,16.67,16.68,16.62,16.63,577100.0,8.8901,8.8954,8.8634,8.8688,577100.0
2009-08-31 10:20:00,16.63,16.63,16.56,16.59,1144300.0,8.8688,8.8688,8.8314,8.8474,1144300.0
2009-08-31 10:30:00,16.59,16.6,16.54,16.59,725700.0,8.8474,8.8528,8.8208,8.8474,725700.0
2009-08-31 10:40:00,16.6,16.63,16.57,16.6,746400.0,8.8528,8.8688,8.8368,8.8528,746400.0
2009-08-31 10:50:00,16.59,16.62,16.58,16.58,369400.0,8.8474,8.8634,8.8421,8.8421,369400.0
2009-08-31 11:00:00,16.59,16.59,16.56,16.57,332400.0,8.8474,8.8474,8.8314,8.8368,332400.0
2009-08-31 11:10:00,16.57,16.59,16.55,16.56,351000.0,8.8368,8.8474,8.8261,8.8314,351000.0
2009-08-31 11:20:00,16.56,16.56,16.55,16.56,207900.0,8.8314,8.8314,8.8261,8.8314,207900.0
2009-08-31 11:30:00,16.55,16.61,16.55,16.6,456000.0,8.8261,8.8581,8.8261,8.8528,456000.0
2009-08-31 11:40:00,16.61,16.61,16.59,16.6,403800.0,8.8581,8.8581,8.8474,8.8528,403800.0
2009-08-31 11:50:00,16.59,16.6,16.55,16.55,466500.0,8.8474,8.8528,8.8261,8.8261,466500.0
2009-08-31 12:00:00,16.55,16.56,16.55,16.56,164300.0,8.8261,8.8314,8.8261,8.8314,164300.0
2009-08-31 12:10:00,16.55,16.57,16.55,16.55,269300.0,8.8261,8.8368,8.8261,8.8261,269300.0
2009-08-31 12:20:00,16.55,16.6,16.55,16.58,610800.0,8.8261,8.8528,8.8261,8.8421,610800.0
2009-08-31 12:30:00,16.58,16.59,16.52,16.53,395600.0,8.8421,8.8474,8.8101,8.8154,395600.0
2009-08-31 12:40:00,16.53,16.55,16.51,16.52,326900.0,8.8154,8.8261,8.8048,8.8101,326900.0
2009-08-31 12:50:00,16.51,16.54,16.51,16.53,868400.0,8.8048,8.8208,8.8048,8.8154,868400.0
2009-08-31 13:00:00,16.53,16.53,16.52,16.52,115900.0,8.8154,8.8154,8.8101,8.8101,115900.0
2009-08-31 13:10:00,16.52,16.53,16.51,16.51,229800.0,8.8101,8.8154,8.8048,8.8048,229800.0
2009-08-31 13:20:00,16.51,16.52,16.51,16.52,247900.0,8.8048,8.8101,8.8048,8.8101,247900.0
2009-08-31 13:30:00,16.52,16.56,16.51,16.56,702800.0,8.8101,8.8314,8.8048,8.8314,702800.0
2009-08-31 13:40:00,16.56,16.56,16.53,16.54,373400.0,8.8314,8.8314,8.8154,8.8208,373400.0
2009-08-31 13:50:00,16.53,16.56,16.53,16.55,485700.0,8.8154,8.8314,8.8154,8.8261,485700.0
2009-08-31 14:00:00,16.55,16.56,16.54,16.55,305000.0,8.8261,8.8314,8.8208,8.8261,305000.0
2009-08-31 14:10:00,16.55,16.55,16.54,16.55,323200.0,8.8261,8.8261,8.8208,8.8261,323200.0
2009-08-31 14:20:00,16.55,16.56,16.52,16.55,1211900.0,8.8261,8.8314,8.8101,8.8261,1211900.0
2009-08-31 14:30:00,16.55,16.57,16.53,16.56,841600.0,8.8261,8.8368,8.8154,8.8314,841600.0
2009-08-31 14:40:00,16.56,16.58,16.54,16.57,583700.0,8.8314,8.8421,8.8208,8.8368,583700.0
2009-08-31 14:50:00,16.56,16.58,16.55,16.57,812700.0,8.8314,8.8421,8.8261,8.8368,812700.0
2009-08-31 15:00:00,16.56,16.6,16.56,16.59,754800.0,8.8314,8.8528,8.8314,8.8474,754800.0
2009-08-31 15:10:00,16.59,16.62,16.59,16.62,988200.0,8.8474,8.8634,8.8474,8.8634,988200.0
2009-08-31 15:20:00,16.62,16.64,16.58,16.6,1898100.0,8.8634,8.8741,8.8421,8.8528,1898100.0
2009-08-31 15:30:00,16.6,16.62,16.57,16.62,1523700.0,8.8528,8.8634,8.8368,8.8634,1523700.0
2009-08-31 15:40:00,16.61,16.66,16.6,16.65,1699000.0,8.8581,8.8848,8.8528,8.8794,1699000.0
2009-08-31 15:50:00,16.65,16.71,16.65,16.69,3604700.0,8.8794,8.9114,8.8794,8.9008,3604700.0
2009-09-01 09:30:00,16.54,16.59,16.45,16.46,1377600.0,8.8208,8.8474,8.7728,8.7781,1377600.0
2009-09-01 09:40:00,16.47,16.6,16.46,16.58,1060600.0,8.7834,8.8528,8.7781,8.8421,1060600.0
2009-09-01 09:50:00,16.58,16.7,16.58,16.65,1649700.0,8.8421,8.9061,8.8421,8.8794,1649700.0
2009-09-01 10:00:00,16.65,16.72,16.61,16.7,1428300.0,8.8794,8.9168,8.8581,8.9061,1428300.0
2009-09-01 10:10:00,16.7,16.71,16.62,16.63,1420200.0,8.9061,8.9114,8.8634,8.8688,1420200.0
2009-09-01 10:20:00,16.63,16.63,16.56,16.58,1023400.0,8.8688,8.8688,8.8314,8.8421,1023400.0
2009-09-01 10:30:00,16.57,16.62,16.56,16.62,812300.0,8.8368,8.8634,8.8314,8.8634,812300.0
2009-09-01 10:40:00,16.62,16.63,16.57,16.58,474400.0,8.8634,8.8688,8.8368,8.8421,474400.0
2009-09-01 10:50:00,16.57,16.59,16.57,16.58,247900.0,8.8368,8.8474,8.8368,8.8421,247900.0
2009-09-01 11:00:00,16.58,16.6,16.55,16.55,644400.0,8.8421,8.8528,8.8261,8.8261,644400.0
2009-09-01 11:10:00,16.56,16.56,16.44,16.46,1099400.0,8.8314,8.8314,8.7674,8.7781,1099400.0
2009-09-01 11:20:00,16.46,16.47,16.36,16.37,1337500.0,8.7781,8.7834,8.7248,8.7301,1337500.0
2009-09-01 11:30:00,16.36,16.39,16.29,16.34,1352800.0,8.7248,8.7408,8.6874,8.7141,1352800.0
2009-09-01 11:40:00,16.34,16.37,16.29,16.3,854700.0,8.7141,8.7301,8.6874,8.6928,854700.0
2009-09-01 11:50:00,16.29,16.32,16.29,16.3,730800.0,8.6874,8.7034,8.6874,8.6928,730800.0
2009-09-01 12:00:00,16.3,16.4,16.3,16.4,685300.0,8.6928,8.7461,8.6928,8.7461,685300.0
2009-09-01 12:10:00,16.4,16.41,16.31,16.32,822800.0,8.7461,8.7514,8.6981,8.7034,822800.0
2009-09-01 12:20:00,16.31,16.34,16.27,16.29,1013900.0,8.6981,8.7141,8.6768,8.6874,1013900.0
2009-09-01 12:30:00,16.29,16.31,16.25,16.25,781100.0,8.6874,8.6981,8.6661,8.6661,781100.0
2009-09-01 12:40:00,16.25,16.3,16.25,16.28,1873900.0,8.6661,8.6928,8.6661,8.6821,1873900.0
2009-09-01 12:50:00,16.28,16.3,16.28,16.29,325700.0,8.6821,8.6928,8.6821,8.6874,325700.0
2009-09-01 13:00:00,16.29,16.34,16.28,16.31,1052000.0,8.6874,8.7141,8.6821,8.6981,1052000.0
2009-09-01 13:10:00,16.3,16.34,16.3,16.33,396600.0,8.6928,8.7141,8.6928,8.7088,396600.0
2009-09-01 13:20:00,16.32,16.36,16.32,16.35,254400.0,8.7034,8.7248,8.7034,8.7194,254400.0
2009-09-01 13:30:00,16.36,16.4,16.32,16.38,1142400.0,8.7248,8.7461,8.7034,8.7354,1142400.0
2009-09-01 13:40:00,16.39,16.4,16.37,16.37,469000.0,8.7408,8.7461,8.7301,8.7301,469000.0
2009-09-01 13:50:00,16.37,16.39,16.35,16.36,559100.0,8.7301,8.7408,8.7194,8.7248,559100.0
2009-09-01 14:00:00,16.36,16.38,16.33,16.35,471400.0,8.7248,8.7354,8.7088,8.7194,471400.0
2009-09-01 14:10:00,16.36,16.37,16.33,16.33,589000.0,8.7248,8.7301,8.7088,8.7088,589000.0
2009-09-01 14:20:00,16.33,16.35,16.32,16.34,386900.0,8.7088,8.7194,8.7034,8.7141,386900.0
2009-09-01 14:30:00,16.34,16.35,16.33,16.35,404300.0,8.7141,8.7194,8.7088,8.7194,404300.0
2009-09-01 14:40:00,16.35,16.35,16.32,16.34,499100.0,8.7194,8.7194,8.7034,8.7141,499100.0
2009-09-01 14:50:00,16.34,16.38,16.33,16.35,624300.0,8.7141,8.7354,8.7088,8.7194,624300.0
2009-09-01 15:00:00,16.36,16.37,16.34,16.35,686000.0,8.7248,8.7301,8.7141,8.7194,686000.0
2009-09-01 15:10:00,16.35,16.4,16.35,16.38,845500.0,8.7194,8.7461,8.7194,8.7354,845500.0
2009-09-01 15:20:00,16.38,16.39,16.32,16.32,1128400.0,8.7354,8.7408,8.7034,8.7034,1128400.0
2009-09-01 15:30:00,16.32,16.38,16.32,16.37,840900.0,8.7034,8.7354,8.7034,8.7301,840900.0
2009-09-01 15:40:00,16.38,16.38,16.31,16.34,1823000.0,8.7354,8.7354,8.6981,8.7141,1823000.0
2009-09-01 15:50:00,16.33,16.41,16.33,16.36,2188900.0,8.7088,8.7514,8.7088,8.7248,2188900.0
2009-09-02 09:30:00,16.35,16.46,16.26,16.4,3029900.0,8.7194,8.7781,8.6714,8.7461,3029900.0
2009-09-02 09:40:00,16.4,16.5,16.38,16.46,3490300.0,8.7461,8.7994,8.7354,8.7781,3490300.0
2009-09-02 09:50:00,16.46,16.48,16.39,16.44,1950600.0,8.7781,8.7888,8.7408,8.7674,1950600.0
2009-09-02 10:00:00,16.43,16.44,16.36,16.38,1812400.0,8.7621,8.7674,8.7248,8.7354,1812400.0
2009-09-02 10:10:00,16.38,16.4,16.35,16.38,915300.0,8.7354,8.7461,8.7194,8.7354,915300.0
2009-09-02 10:20:00,16.38,16.4,16.35,16.4,1018200.0,8.7354,8.7461,8.7194,8.7461,1018200.0
2009-09-02 10:30:00,16.4,16.4,16.4,16.4,0.0,8.7461,8.7461,8.7461,8.7461,0.0
2009-09-02 10:40:00,16.39,16.41,16.3,16.34,2233800.0,8.7408,8.7514,8.6928,8.7141,2233800.0
2009-09-02 10:50:00,16.34,16.36,16.31,16.34,1309500.0,8.7141,8.7248,8.6981,8.7141,1309500.0
2009-09-02 11:00:00,16.34,16.36,16.24,16.24,1720300.0,8.7141,8.7248,8.6608,8.6608,1720300.0
2009-09-02 11:10:00,16.23,16.24,16.13,16.2,2333500.0,8.6554,8.6608,8.6021,8.6394,2333500.0
2009-09-02 11:20:00,16.19,16.23,16.19,16.22,936600.0,8.6341,8.6554,8.6341,8.6501,936600.0
2009-09-02 11:30:00,16.22,16.27,16.22,16.25,586300.0,8.6501,8.6768,8.6501,8.6661,586300.0
2009-09-02 11:40:00,16.25,16.26,16.2,16.21,409800.0,8.6661,8.6714,8.6394,8.6448,409800.0
2009-09-02 11:50:00,16.21,16.26,16.21,16.21,362800.0,8.6448,8.6714,8.6448,8.6448,362800.0
2009-09-02 12:00:00,16.21,16.23,16.21,16.22,298000.0,8.6448,8.6554,8.6448,8.6501,298000.0
2009-09-02 12:10:00,16.22,16.26,16.21,16.24,863000.0,8.6501,8.6714,8.6448,8.6608,863000.0
2009-09-02 12:20:00,16.25,16.28,16.25,16.26,466700.0,8.6661,8.6821,8.6661,8.6714,466700.0
2009-09-02 12:30:00,16.26,16.27,16.19,16.19,542500.0,8.6714,8.6768,8.6341,8.6341,542500.0
2009-09-02 12:40:00,16.19,16.2,16.18,16.18,312000.0,8.6341,8.6394,8.6288,8.6288,312000.0
2009-09-02 12:50:00,16.19,16.22,16.18,16.22,500400.0,8.6341,8.6501,8.6288,8.6501,500400.0
2009-09-02 13:00:00,16.21,16.24,16.21,16.21,460900.0,8.6448,8.6608,8.6448,8.6448,460900.0
2009-09-02 13:10:00,16.22,16.28,16.21,16.28,443600.0,8.6501,8.6821,8.6448,8.6821,443600.0
2009-09-02 13:20:00,16.27,16.3,16.27,16.27,585800.0,8.6768,8.6928,8.6768,8.6768,585800.0
2009-09-02 13:30:00,16.27,16.28,16.25,16.26,231000.0,8.6768,8.6821,8.6661,8.6714,231000.0
2009-09-02 13:40:00,16.25,16.26,16.24,16.25,423700.0,8.6661,8.6714,8.6608,8.6661,423700.0
2009-09-02 13:50:00,16.25,16.25,16.21,16.21,278500.0,8.6661,8.6661,8.6448,8.6448,278500.0
2009-09-02 14:00:00,16.22,16.25,16.21,16.24,989600.0,8.6501,8.6661,8.6448,8.6608,989600.0
2009-09-02 14:10:00,16.24,16.26,16.23,16.23,322000.0,8.6608,8.6714,8.6554,8.6554,322000.0
2009-09-02 14:20:00,16.23,16.26,16.23,16.26,227600.0,8.6554,8.6714,8.6554,8.6714,227600.0
2009-09-02 14:30:00,16.26,16.33,16.24,16.3,818600.0,8.6714,8.7088,8.6608,8.6928,818600.0
2009-09-02 14:40:00,16.29,16.32,16.28,16.3,562900.0,8.6874,8.7034,8.6821,8.6928,562900.0
2009-09-02 14:50:00,16.3,16.32,16.28,16.3,703900.0,8.6928,8.7034,8.6821,8.6928,703900.0
2009-09-02 15:00:00,16.29,16.31,16.28,16.29,493200.0,8.6874,8.6981,8.6821,8.6874,493200.0
2009-09-02 15:10:00,16.3,16.34,16.29,16.33,566700.0,8.6928,8.7141,8.6874,8.7088,566700.0
2009-09-02 15:20:00,16.33,16.34,16.32,16.33,494200.0,8.7088,8.7141,8.7034,8.7088,494200.0
2009-09-02 15:30:00,16.34,16.37,16.33,16.36,694400.0,8.7141,8.7301,8.7088,8.7248,694400.0
2009-09-02 15:40:00,16.36,16.38,16.32,16.32,1568900.0,8.7248,8.7354,8.7034,8.7034,1568900.0
2009-09-02 15:50:00,16.33,16.34,16.24,16.26,2486200.0,8.7088,8.7141,8.6608,8.6714,2486200.0
2009-09-03 09:30:00,16.05,16.13,16.03,16.05,2568400.0,8.5594,8.6021,8.5488,8.5594,2568400.0
2009-09-03 09:40:00,16.05,16.07,16.01,16.07,2265000.0,8.5594,8.5701,8.5381,8.5701,2265000.0
2009-09-03 09:50:00,16.06,16.14,16.05,16.13,2212700.0,8.5648,8.6074,8.5594,8.6021,2212700.0
2009-09-03 10:00:00,16.13,16.22,16.07,16.11,2249600.0,8.6021,8.6501,8.5701,8.5914,2249600.0
2009-09-03 10:10:00,16.1,16.11,16.04,16.07,1111200.0,8.5861,8.5914,8.5541,8.5701,1111200.0
2009-09-03 10:20:00,16.07,16.11,16.03,16.07,930300.0,8.5701,8.5914,8.5488,8.5701,930300.0
2009-09-03 10:30:00,16.07,16.08,16.05,16.06,693400.0,8.5701,8.5754,8.5594,8.5648,693400.0
2009-09-03 10:40:00,16.07,16.08,16.05,16.07,697600.0,8.5701,8.5754,8.5594,8.5701,697600.0
2009-09-03 10:50:00,16.06,16.08,16.05,16.05,522600.0,8.5648,8.5754,8.5594,8.5594,522600.0
2009-09-03 11:00:00,16.06,16.11,16.05,16.09,590800.0,8.5648,8.5914,8.5594,8.5808,590800.0
2009-09-03 11:10:00,16.09,16.1,16.07,16.08,467400.0,8.5808,8.5861,8.5701,8.5754,467400.0
2009-09-03 11:20:00,16.08,16.09,16.02,16.03,784900.0,8.5754,8.5808,8.5434,8.5488,784900.0
2009-09-03 11:30:00,16.03,16.07,16.02,16.06,397400.0,8.5488,8.5701,8.5434,8.5648,397400.0
2009-09-03 11:40:00,16.05,16.06,16.05,16.05,199500.0,8.5594,8.5648,8.5594,8.5594,199500.0
2009-09-03 11:50:00,16.06,16.06,16.03,16.05,530200.0,8.5648,8.5648,8.5488,8.5594,530200.0
2009-09-03 12:00:00,16.06,16.06,16.03,16.03,365800.0,8.5648,8.5648,8.5488,8.5488,365800.0
2009-09-03 12:10:00,16.03,16.04,16.01,16.02,491300.0,8.5488,8.5541,8.5381,8.5434,491300.0
2009-09-03 12:20:00,16.01,16.02,16.01,16.01,353100.0,8.5381,8.5434,8.5381,8.5381,353100.0
2009-09-03 12:30:00,16.02,16.02,16.0,16.0,463800.0,8.5434,8.5434,8.5328,8.5328,463800.0
2009-09-03 12:40:00,16.01,16.01,16.0,16.0,225600.0,8.5381,8.5381,8.5328,8.5328,225600.0
2009-09-03 12:50:00,16.01,16.02,15.97,15.98,1085400.0,8.5381,8.5434,8.5168,8.5221,1085400.0
2009-09-03 13:00:00,15.98,16.0,15.97,15.98,442500.0,8.5221,8.5328,8.5168,8.5221,442500.0
2009-09-03 13:10:00,15.98,15.99,15.97,15.98,427900.0,8.5221,8.5274,8.5168,8.5221,427900.0
2009-09-03 13:20:00,15.99,16.04,15.98,16.01,934200.0,8.5274,8.5541,8.5221,8.5381,934200.0
2009-09-03 13:30:00,16.02,16.02,15.98,16.02,645300.0,8.5434,8.5434,8.5221,8.5434,645300.0
2009-09-03 13:40:00,16.01,16.03,15.99,16.0,593700.0,8.5381,8.5488,8.5274,8.5328,593700.0
2009-09-03 13:50:00,16.0,16.03,15.99,16.01,499900.0,8.5328,8.5488,8.5274,8.5381,499900.0
2009-09-03 14:00:00,16.02,16.04,16.01,16.02,542300.0,8.5434,8.5541,8.5381,8.5434,542300.0
2009-09-03 14:10:00,16.03,16.03,16.0,16.0,527100.0,8.5488,8.5488,8.5328,8.5328,527100.0
2009-09-03 14:20:00,16.0,16.01,15.96,15.98,732300.0,8.5328,8.5381,8.5114,8.5221,732300.0
2009-09-03 14:30:00,15.98,15.99,15.96,15.97,409500.0,8.5221,8.5274,8.5114,8.5168,409500.0
2009-09-03 14:40:00,15.97,15.97,15.95,15.96,362000.0,8.5168,8.5168,8.5061,8.5114,362000.0
2009-09-03 14:50:00,15.96,15.98,15.96,15.97,281900.0,8.5114,8.5221,8.5114,8.5168,281900.0
2009-09-03 15:00:00,15.98,15.98,15.97,15.97,164800.0,8.5221,8.5221,8.5168,8.5168,164800.0
2009-09-03 15:10:00,15.97,16.0,15.97,15.99,435400.0,8.5168,8.5328,8.5168,8.5274,435400.0
2009-09-03 15:20:00,15.98,16.02,15.98,16.01,582800.0,8.5221,8.5434,8.5221,8.5381,582800.0
2009-09-03 15:30:00,16.02,16.04,16.01,16.03,539300.0,8.5434,8.5541,8.5381,8.5488,539300.0
2009-09-03 15:40:00,16.04,16.05,16.01,16.03,1527200.0,8.5541,8.5594,8.5381,8.5488,1527200.0
2009-09-03 15:50:00,16.04,16.08,16.03,16.05,2858900.0,8.5541,8.5754,8.5488,8.5594,2858900.0
2009-09-04 09:30:00,16.0,16.2,15.99,16.13,1833200.0,8.5328,8.6394,8.5274,8.6021,1833200.0
2009-09-04 09:40:00,16.11,16.13,16.0,16.0,1004900.0,8.5914,8.6021,8.5328,8.5328,1004900.0
2009-09-04 09:50:00,16.0,16.11,15.99,16.08,990800.0,8.5328,8.5914,8.5274,8.5754,990800.0
2009-09-04 10:00:00,16.08,16.14,16.05,16.05,826400.0,8.5754,8.6074,8.5594,8.5594,826400.0
2009-09-04 10:10:00,16.06,16.1,16.04,16.09,597400.0,8.5648,8.5861,8.5541,8.5808,597400.0
2009-09-04 10:20:00,16.08,16.13,16.06,16.06,719100.0,8.5754,8.6021,8.5648,8.5648,719100.0
2009-09-04 10:30:00,16.07,16.11,16.05,16.09,436300.0,8.5701,8.5914,8.5594,8.5808,436300.0
2009-09-04 10:40:00,16.08,16.11,16.07,16.09,485400.0,8.5754,8.5914,8.5701,8.5808,485400.0
2009-09-04 10:50:00,16.1,16.12,16.08,16.12,420500.0,8.5861,8.5968,8.5754,8.5968,420500.0
2009-09-04 11:00:00,16.12,16.14,16.11,16.12,572400.0,8.5968,8.6074,8.5914,8.5968,572400.0
2009-09-04 11:10:00,16.12,16.13,16.1,16.1,228900.0,8.5968,8.6021,8.5861,8.5861,228900.0
2009-09-04 11:20:00,16.1,16.11,16.07,16.07,403200.0,8.5861,8.5914,8.5701,8.5701,403200.0
2009-09-04 11:30:00,16.07,16.12,16.07,16.11,370500.0,8.5701,8.5968,8.5701,8.5914,370500.0
2009-09-04 11:40:00,16.12,16.12,16.1,16.11,158800.0,8.5968,8.5968,8.5861,8.5914,158800.0
2009-09-04 11:50:00,16.12,16.12,16.11,16.12,120600.0,8.5968,8.5968,8.5914,8.5968,120600.0
2009-09-04 12:00:00,16.12,16.15,16.11,16.15,460300.0,8.5968,8.6128,8.5914,8.6128,460300.0
2009-09-04 12:10:00,16.15,16.19,16.14,16.18,701800.0,8.6128,8.6341,8.6074,8.6288,701800.0
2009-09-04 12:20:00,16.18,16.23,16.18,16.22,540700.0,8.6288,8.6554,8.6288,8.6501,540700.0
2009-09-04 12:30:00,16.22,16.23,16.16,16.17,371800.0,8.6501,8.6554,8.6181,8.6234,371800.0
2009-09-04 12:40:00,16.16,16.17,16.15,16.16,235600.0,8.6181,8.6234,8.6128,8.6181,235600.0
2009-09-04 12:50:00,16.15,16.17,16.15,16.15,446300.0,8.6128,8.6234,8.6128,8.6128,446300.0
2009-09-04 13:00:00,16.15,16.17,16.13,16.14,513700.0,8.6128,8.6234,8.6021,8.6074,513700.0
2009-09-04 13:10:00,16.15,16.18,16.14,16.17,915100.0,8.6128,8.6288,8.6074,8.6234,915100.0
2009-09-04 13:20:00,16.18,16.23,16.17,16.22,573700.0,8.6288,8.6554,8.6234,8.6501,573700.0
2009-09-04 13:30:00,16.22,16.23,16.21,16.21,255000.0,8.6501,8.6554,8.6448,8.6448,255000.0
2009-09-04 13:40:00,16.21,16.22,16.19,16.21,660100.0,8.6448,8.6501,8.6341,8.6448,660100.0
2009-09-04 13:50:00,16.2,16.22,16.19,16.21,681100.0,8.6394,8.6501,8.6341,8.6448,681100.0
2009-09-04 14:00:00,16.21,16.21,16.19,16.2,379200.0,8.6448,8.6448,8.6341,8.6394,379200.0
2009-09-04 14:10:00,16.21,16.22,16.19,16.2,375600.0,8.6448,8.6501,8.6341,8.6394,375600.0
2009-09-04 14:20:00,16.2,16.2,16.19,16.19,144100.0,8.6394,8.6394,8.6341,8.6341,144100.0
2009-09-04 14:30:00,16.2,16.21,16.19,16.2,315300.0,8.6394,8.6448,8.6341,8.6394,315300.0
2009-09-04 14:40:00,16.21,16.21,16.2,16.21,163300.0,8.6448,8.6448,8.6394,8.6448,163300.0
2009-09-04 14:50:00,16.2,16.26,16.2,16.25,720900.0,8.6394,8.6714,8.6394,8.6661,720900.0
2009-09-04 15:00:00,16.25,16.33,16.25,16.3,1517400.0,8.6661,8.7088,8.6661,8.6928,1517400.0
2009-09-04 15:10:00,16.3,16.35,16.29,16.32,1500100.0,8.6928,8.7194,8.6874,8.7034,1500100.0
2009-09-04 15:20:00,16.32,16.35,16.32,16.34,789200.0,8.7034,8.7194,8.7034,8.7141,789200.0
2009-09-04 15:30:00,16.34,16.35,16.3,16.33,661800.0,8.7141,8.7194,8.6928,8.7088,661800.0
2009-09-04 15:40:00,16.33,16.4,16.33,16.37,2075900.0,8.7088,8.7461,8.7088,8.7301,2075900.0
2009-09-04 15:50:00,16.37,16.41,16.36,16.39,3374700.0,8.7301,8.7514,8.7248,8.7408,3374700.0
2009-09-08 09:30:00,16.39,16.4,16.21,16.24,1938500.0,8.7408,8.7461,8.6448,8.6608,1938500.0
2009-09-08 09:40:00,16.24,16.27,16.16,16.25,1377200.0,8.6608,8.6768,8.6181,8.6661,1377200.0
2009-09-08 09:50:00,16.24,16.25,16.19,16.2,661800.0,8.6608,8.6661,8.6341,8.6394,661800.0
2009-09-08 10:00:00,16.21,16.21,16.16,16.18,1241500.0,8.6448,8.6448,8.6181,8.6288,1241500.0
2009-09-08 10:10:00,16.18,16.24,16.17,16.18,1933300.0,8.6288,8.6608,8.6234,8.6288,1933300.0
2009-09-08 10:20:00,16.18,16.23,16.18,16.23,915200.0,8.6288,8.6554,8.6288,8.6554,915200.0
2009-09-08 10:30:00,16.23,16.25,16.17,16.19,1034200.0,8.6554,8.6661,8.6234,8.6341,1034200.0
2009-09-08 10:40:00,16.19,16.24,16.18,16.24,569900.0,8.6341,8.6608,8.6288,8.6608,569900.0
2009-09-08 10:50:00,16.24,16.24,16.19,16.21,928900.0,8.6608,8.6608,8.6341,8.6448,928900.0
2009-09-08 11:00:00,16.21,16.24,16.21,16.23,754300.0,8.6448,8.6608,8.6448,8.6554,754300.0
2009-09-08 11:10:00,16.23,16.24,16.21,16.23,1122700.0,8.6554,8.6608,8.6448,8.6554,1122700.0
2009-09-08 11:20:00,16.23,16.25,16.21,16.24,955600.0,8.6554,8.6661,8.6448,8.6608,955600.0
2009-09-08 11:30:00,16.23,16.24,16.21,16.21,525600.0,8.6554,8.6608,8.6448,8.6448,525600.0
2009-09-08 11:40:00,16.22,16.22,16.18,16.19,498000.0,8.6501,8.6501,8.6288,8.6341,498000.0
2009-09-08 11:50:00,16.18,16.19,16.16,16.17,416600.0,8.6288,8.6341,8.6181,8.6234,416600.0
2009-09-08 12:00:00,16.17,16.18,16.16,16.16,439400.0,8.6234,8.6288,8.6181,8.6181,439400.0
2009-09-08 12:10:00,16.17,16.2,16.16,16.17,483100.0,8.6234,8.6394,8.6181,8.6234,483100.0
2009-09-08 12:20:00,16.17,16.21,16.17,16.17,707600.0,8.6234,8.6448,8.6234,8.6234,707600.0
2009-09-08 12:30:00,16.19,16.2,16.16,16.18,511900.0,8.6341,8.6394,8.6181,8.6288,511900.0
2009-09-08 12:40:00,16.18,16.19,16.17,16.19,391700.0,8.6288,8.6341,8.6234,8.6341,391700.0
2009-09-08 12:50:00,16.18,16.2,16.17,16.19,521700.0,8.6288,8.6394,8.6234,8.6341,521700.0
2009-09-08 13:00:00,16.19,16.2,16.17,16.18,518500.0,8.6341,8.6394,8.6234,8.6288,518500.0
2009-09-08 13:10:00,16.17,16.18,16.14,16.17,908800.0,8.6234,8.6288,8.6074,8.6234,908800.0
2009-09-08 13:20:00,16.17,16.17,16.14,16.15,341500.0,8.6234,8.6234,8.6074,8.6128,341500.0
2009-09-08 13:30:00,16.15,16.15,16.13,16.15,516000.0,8.6128,8.6128,8.6021,8.6128,516000.0
2009-09-08 13:40:00,16.15,16.17,16.11,16.11,767600.0,8.6128,8.6234,8.5914,8.5914,767600.0
2009-09-08 13:50:00,16.12,16.17,16.11,16.16,712400.0,8.5968,8.6234,8.5914,8.6181,712400.0
2009-09-08 14:00:00,16.16,16.17,16.13,16.17,603900.0,8.6181,8.6234,8.6021,8.6234,603900.0
2009-09-08 14:10:00,16.16,16.2,16.16,16.17,558900.0,8.6181,8.6394,8.6181,8.6234,558900.0
2009-09-08 14:20:00,16.17,16.2,16.16,16.2,717800.0,8.6234,8.6394,8.6181,8.6394,717800.0
2009-09-08 14:30:00,16.2,16.21,16.19,16.2,536600.0,8.6394,8.6448,8.6341,8.6394,536600.0
2009-09-08 14:40:00,16.2,16.25,16.19,16.24,656200.0,8.6394,8.6661,8.6341,8.6608,656200.0
2009-09-08 14:50:00,16.25,16.25,16.2,16.21,1212900.0,8.6661,8.6661,8.6394,8.6448,1212900.0
2009-09-08 15:00:00,16.2,16.21,16.16,16.18,1326700.0,8.6394,8.6448,8.6181,8.6288,1326700.0
2009-09-08 15:10:00,16.18,16.21,16.17,16.18,587700.0,8.6288,8.6448,8.6234,8.6288,587700.0
2009-09-08 15:20:00,16.18,16.23,16.17,16.23,1005700.0,8.6288,8.6554,8.6234,8.6554,1005700.0
2009-09-08 15:30:00,16.22,16.25,16.21,16.23,1142900.0,8.6501,8.6661,8.6448,8.6554,1142900.0
2009-09-08 15:40:00,16.23,16.24,16.18,16.2,1363100.0,8.6554,8.6608,8.6288,8.6394,1363100.0
2009-09-08 15:50:00,16.19,16.24,16.19,16.2,3052900.0,8.6341,8.6608,8.6341,8.6394,3052900.0
2009-09-09 09:30:00,16.26,16.29,16.16,16.16,1315700.0,8.6714,8.6874,8.6181,8.6181,1315700.0
2009-09-09 09:40:00,16.16,16.17,16.13,16.14,850700.0,8.6181,8.6234,8.6021,8.6074,850700.0
2009-09-09 09:50:00,16.14,16.19,16.1,16.11,1407500.0,8.6074,8.6341,8.5861,8.5914,1407500.0
2009-09-09 10:00:00,16.11,16.14,16.1,16.11,1278000.0,8.5914,8.6074,8.5861,8.5914,1278000.0
2009-09-09 10:10:00,16.12,16.15,16.1,16.13,1250600.0,8.5968,8.6128,8.5861,8.6021,1250600.0
2009-09-09 10:20:00,16.13,16.19,16.12,16.15,1371300.0,8.6021,8.6341,8.5968,8.6128,1371300.0
2009-09-09 10:30:00,16.16,16.17,16.1,16.11,853600.0,8.6181,8.6234,8.5861,8.5914,853600.0
2009-09-09 10:40:00,16.11,16.13,16.1,16.12,786100.0,8.5914,8.6021,8.5861,8.5968,786100.0
2009-09-09 10:50:00,16.11,16.12,16.11,16.11,738600.0,8.5914,8.5968,8.5914,8.5914,738600.0
2009-09-09 11:00:00,16.11,16.17,16.11,16.15,1861600.0,8.5914,8.6234,8.5914,8.6128,1861600.0
2009-09-09 11:10:00,16.16,16.19,16.15,16.19,742400.0,8.6181,8.6341,8.6128,8.6341,742400.0
2009-09-09 11:20:00,16.19,16.22,16.18,16.22,648000.0,8.6341,8.6501,8.6288,8.6501,648000.0
2009-09-09 11:30:00,16.22,16.23,16.21,16.22,856200.0,8.6501,8.6554,8.6448,8.6501,856200.0
2009-09-09 11:40:00,16.23,16.25,16.21,16.21,1022200.0,8.6554,8.6661,8.6448,8.6448,1022200.0
2009-09-09 11:50:00,16.21,16.25,16.2,16.21,759100.0,8.6448,8.6661,8.6394,8.6448,759100.0
2009-09-09 12:00:00,16.22,16.25,16.21,16.24,325100.0,8.6501,8.6661,8.6448,8.6608,325100.0
2009-09-09 12:10:00,16.24,16.25,16.21,16.21,679600.0,8.6608,8.6661,8.6448,8.6448,679600.0
2009-09-09 12:20:00,16.21,16.23,16.18,16.2,783500.0,8.6448,8.6554,8.6288,8.6394,783500.0
2009-09-09 12:30:00,16.2,16.21,16.17,16.19,644100.0,8.6394,8.6448,8.6234,8.6341,644100.0
2009-09-09 12:40:00,16.19,16.2,16.19,16.2,151500.0,8.6341,8.6394,8.6341,8.6394,151500.0
2009-09-09 12:50:00,16.2,16.22,16.18,16.22,710500.0,8.6394,8.6501,8.6288,8.6501,710500.0
2009-09-09 13:00:00,16.22,16.22,16.2,16.22,355300.0,8.6501,8.6501,8.6394,8.6501,355300.0
2009-09-09 13:10:00,16.22,16.24,16.21,16.24,381100.0,8.6501,8.6608,8.6448,8.6608,381100.0
2009-09-09 13:20:00,16.24,16.25,16.21,16.21,441800.0,8.6608,8.6661,8.6448,8.6448,441800.0
2009-09-09 13:30:00,16.21,16.22,16.19,16.19,325200.0,8.6448,8.6501,8.6341,8.6341,325200.0
2009-09-09 13:40:00,16.19,16.2,16.19,16.19,235700.0,8.6341,8.6394,8.6341,8.6341,235700.0
2009-09-09 13:50:00,16.19,16.21,16.17,16.2,1498600.0,8.6341,8.6448,8.6234,8.6394,1498600.0
2009-09-09 14:00:00,16.2,16.2,16.15,16.17,718300.0,8.6394,8.6394,8.6128,8.6234,718300.0
2009-09-09 14:10:00,16.17,16.18,16.13,16.14,698400.0,8.6234,8.6288,8.6021,8.6074,698400.0
2009-09-09 14:20:00,16.14,16.15,16.11,16.14,1252400.0,8.6074,8.6128,8.5914,8.6074,1252400.0
2009-09-09 14:30:00,16.14,16.15,16.12,16.13,660000.0,8.6074,8.6128,8.5968,8.6021,660000.0
2009-09-09 14:40:00,16.13,16.14,16.1,16.11,711500.0,8.6021,8.6074,8.5861,8.5914,711500.0
2009-09-09 14:50:00,16.1,16.16,16.09,16.13,2408000.0,8.5861,8.6181,8.5808,8.6021,2408000.0
2009-09-09 15:00:00,16.14,16.14,16.1,16.12,1166200.0,8.6074,8.6074,8.5861,8.5968,1166200.0
2009-09-09 15:10:00,16.13,16.15,16.12,16.13,734400.0,8.6021,8.6128,8.5968,8.6021,734400.0
2009-09-09 15:20:00,16.14,16.15,16.12,16.13,592200.0,8.6074,8.6128,8.5968,8.6021,592200.0
2009-09-09 15:30:00,16.14,16.14,16.1,16.12,980500.0,8.6074,8.6074,8.5861,8.5968,980500.0
2009-09-09 15:40:00,16.12,16.17,16.12,16.17,1611600.0,8.5968,8.6234,8.5968,8.6234,1611600.0
2009-09-09 15:50:00,16.16,16.18,16.14,16.15,3033600.0,8.6181,8.6288,8.6074,8.6128,3033600.0
2009-09-10 09:30:00,16.23,16.32,16.22,16.26,2971900.0,8.6554,8.7034,8.6501,8.6714,2971900.0
2009-09-10 09:40:00,16.25,16.27,16.25,16.26,1449500.0,8.6661,8.6768,8.6661,8.6714,1449500.0
2009-09-10 09:50:00,16.25,16.27,16.23,16.24,807700.0,8.6661,8.6768,8.6554,8.6608,807700.0
2009-09-10 10:00:00,16.24,16.31,16.23,16.28,1390700.0,8.6608,8.6981,8.6554,8.6821,1390700.0
2009-09-10 10:10:00,16.28,16.33,16.26,16.26,1038400.0,8.6821,8.7088,8.6714,8.6714,1038400.0
2009-09-10 10:20:00,16.26,16.32,16.26,16.26,1625700.0,8.6714,8.7034,8.6714,8.6714,1625700.0
2009-09-10 10:30:00,16.26,16.31,16.26,16.31,931500.0,8.6714,8.6981,8.6714,8.6981,931500.0
2009-09-10 10:40:00,16.3,16.32,16.28,16.31,458300.0,8.6928,8.7034,8.6821,8.6981,458300.0
2009-09-10 10:50:00,16.31,16.35,16.3,16.33,1749900.0,8.6981,8.7194,8.6928,8.7088,1749900.0
2009-09-10 11:00:00,16.33,16.39,16.32,16.39,909700.0,8.7088,8.7408,8.7034,8.7408,909700.0
2009-09-10 11:10:00,16.38,16.39,16.33,16.33,635400.0,8.7354,8.7408,8.7088,8.7088,635400.0
2009-09-10 11:20:00,16.33,16.36,16.32,16.35,666700.0,8.7088,8.7248,8.7034,8.7194,666700.0
2009-09-10 11:30:00,16.36,16.4,16.35,16.38,1373800.0,8.7248,8.7461,8.7194,8.7354,1373800.0
2009-09-10 11:40:00,16.38,16.39,16.35,16.36,860300.0,8.7354,8.7408,8.7194,8.7248,860300.0
2009-09-10 11:50:00,16.36,16.39,16.36,16.38,681100.0,8.7248,8.7408,8.7248,8.7354,681100.0
2009-09-10 12:00:00,16.37,16.39,16.36,16.37,323300.0,8.7301,8.7408,8.7248,8.7301,323300.0
2009-09-10 12:10:00,16.37,16.37,16.36,16.36,405900.0,8.7301,8.7301,8.7248,8.7248,405900.0
2009-09-10 12:20:00,16.36,16.37,16.35,16.36,354600.0,8.7248,8.7301,8.7194,8.7248,354600.0
2009-09-10 12:30:00,16.35,16.38,16.35,16.35,659200.0,8.7194,8.7354,8.7194,8.7194,659200.0
2009-09-10 12:40:00,16.35,16.36,16.32,16.33,806600.0,8.7194,8.7248,8.7034,8.7088,806600.0
2009-09-10 12:50:00,16.33,16.33,16.32,16.32,626000.0,8.7088,8.7088,8.7034,8.7034,626000.0
2009-09-10 13:00:00,16.33,16.35,16.31,16.35,900900.0,8.7088,8.7194,8.6981,8.7194,900900.0
2009-09-10 13:10:00,16.34,16.35,16.33,16.33,274700.0,8.7141,8.7194,8.7088,8.7088,274700.0
2009-09-10 13:20:00,16.33,16.34,16.32,16.32,405400.0,8.7088,8.7141,8.7034,8.7034,405400.0
2009-09-10 13:30:00,16.32,16.33,16.3,16.32,488100.0,8.7034,8.7088,8.6928,8.7034,488100.0
2009-09-10 13:40:00,16.32,16.35,16.32,16.33,749300.0,8.7034,8.7194,8.7034,8.7088,749300.0
2009-09-10 13:50:00,16.34,16.36,16.33,16.34,1190400.0,8.7141,8.7248,8.7088,8.7141,1190400.0
2009-09-10 14:00:00,16.33,16.36,16.33,16.36,786100.0,8.7088,8.7248,8.7088,8.7248,786100.0
2009-09-10 14:10:00,16.36,16.36,16.35,16.35,440600.0,8.7248,8.7248,8.7194,8.7194,440600.0
2009-09-10 14:20:00,16.35,16.39,16.35,16.36,1050400.0,8.7194,8.7408,8.7194,8.7248,1050400.0
2009-09-10 14:30:00,16.36,16.37,16.35,16.35,690800.0,8.7248,8.7301,8.7194,8.7194,690800.0
2009-09-10 14:40:00,16.35,16.36,16.34,16.34,585800.0,8.7194,8.7248,8.7141,8.7141,585800.0
2009-09-10 14:50:00,16.34,16.37,16.34,16.35,602500.0,8.7141,8.7301,8.7141,8.7194,602500.0
2009-09-10 15:00:00,16.35,16.36,16.32,16.33,1543200.0,8.7194,8.7248,8.7034,8.7088,1543200.0
2009-09-10 15:10:00,16.33,16.34,16.29,16.29,1253100.0,8.7088,8.7141,8.6874,8.6874,1253100.0
2009-09-10 15:20:00,16.29,16.33,16.28,16.33,811700.0,8.6874,8.7088,8.6821,8.7088,811700.0
2009-09-10 15:30:00,16.33,16.36,16.32,16.34,2639900.0,8.7088,8.7248,8.7034,8.7141,2639900.0
2009-09-10 15:40:00,16.34,16.35,16.32,16.33,1407200.0,8.7141,8.7194,8.7034,8.7088,1407200.0
2009-09-10 15:50:00,16.33,16.36,16.32,16.35,2921800.0,8.7088,8.7248,8.7034,8.7194,2921800.0
2009-09-11 09:30:00,16.34,16.45,16.31,16.42,1571600.0,8.7141,8.7728,8.6981,8.7568,1571600.0
2009-09-11 09:40:00,16.43,16.43,16.36,16.41,915000.0,8.7621,8.7621,8.7248,8.7514,915000.0
2009-09-11 09:50:00,16.41,16.47,16.4,16.45,1314200.0,8.7514,8.7834,8.7461,8.7728,1314200.0
2009-09-11 10:00:00,16.44,16.46,16.39,16.42,1219000.0,8.7674,8.7781,8.7408,8.7568,1219000.0
2009-09-11 10:10:00,16.42,16.42,16.36,16.38,1039600.0,8.7568,8.7568,8.7248,8.7354,1039600.0
2009-09-11 10:20:00,16.38,16.41,16.37,16.39,862300.0,8.7354,8.7514,8.7301,8.7408,862300.0
2009-09-11 10:30:00,16.39,16.42,16.39,16.41,960600.0,8.7408,8.7568,8.7408,8.7514,960600.0
2009-09-11 10:40:00,16.41,16.41,16.38,16.39,557100.0,8.7514,8.7514,8.7354,8.7408,557100.0
2009-09-11 10:50:00,16.38,16.39,16.37,16.39,722800.0,8.7354,8.7408,8.7301,8.7408,722800.0
2009-09-11 11:00:00,16.39,16.41,16.38,16.41,445500.0,8.7408,8.7514,8.7354,8.7514,445500.0
2009-09-11 11:10:00,16.4,16.41,16.35,16.37,1260600.0,8.7461,8.7514,8.7194,8.7301,1260600.0
2009-09-11 11:20:00,16.37,16.39,16.32,16.35,1148100.0,8.7301,8.7408,8.7034,8.7194,1148100.0
2009-09-11 11:30:00,16.35,16.35,16.32,16.33,561000.0,8.7194,8.7194,8.7034,8.7088,561000.0
2009-09-11 11:40:00,16.34,16.35,16.32,16.33,559700.0,8.7141,8.7194,8.7034,8.7088,559700.0
2009-09-11 11:50:00,16.33,16.33,16.31,16.32,281100.0,8.7088,8.7088,8.6981,8.7034,281100.0
2009-09-11 12:00:00,16.33,16.33,16.32,16.32,258700.0,8.7088,8.7088,8.7034,8.7034,258700.0
2009-09-11 12:10:00,16.32,16.33,16.31,16.31,134300.0,8.7034,8.7088,8.6981,8.6981,134300.0
2009-09-11 12:20:00,16.32,16.32,16.28,16.28,577700.0,8.7034,8.7034,8.6821,8.6821,577700.0
2009-09-11 12:30:00,16.28,16.29,16.24,16.24,815900.0,8.6821,8.6874,8.6608,8.6608,815900.0
2009-09-11 12:40:00,16.25,16.28,16.24,16.27,375700.0,8.6661,8.6821,8.6608,8.6768,375700.0
2009-09-11 12:50:00,16.27,16.32,16.26,16.28,712200.0,8.6768,8.7034,8.6714,8.6821,712200.0
2009-09-11 13:00:00,16.27,16.31,16.27,16.31,555500.0,8.6768,8.6981,8.6768,8.6981,555500.0
2009-09-11 13:10:00,16.31,16.35,16.3,16.33,316800.0,8.6981,8.7194,8.6928,8.7088,316800.0
2009-09-11 13:20:00,16.34,16.35,16.32,16.34,323700.0,8.7141,8.7194,8.7034,8.7141,323700.0
2009-09-11 13:30:00,16.34,16.35,16.33,16.35,270800.0,8.7141,8.7194,8.7088,8.7194,270800.0
2009-09-11 13:40:00,16.35,16.37,16.33,16.34,661500.0,8.7194,8.7301,8.7088,8.7141,661500.0
2009-09-11 13:50:00,16.34,16.35,16.32,16.32,372600.0,8.7141,8.7194,8.7034,8.7034,372600.0
2009-09-11 14:00:00,16.33,16.37,16.32,16.36,628600.0,8.7088,8.7301,8.7034,8.7248,628600.0
2009-09-11 14:10:00,16.36,16.36,16.34,16.36,347600.0,8.7248,8.7248,8.7141,8.7248,347600.0
2009-09-11 14:20:00,16.36,16.37,16.33,16.35,564800.0,8.7248,8.7301,8.7088,8.7194,564800.0
2009-09-11 14:30:00,16.34,16.36,16.34,16.34,277300.0,8.7141,8.7248,8.7141,8.7141,277300.0
2009-09-11 14:40:00,16.34,16.36,16.34,16.34,543600.0,8.7141,8.7248,8.7141,8.7141,543600.0
2009-09-11 14:50:00,16.34,16.35,16.32,16.32,368300.0,8.7141,8.7194,8.7034,8.7034,368300.0
2009-09-11 15:00:00,16.33,16.33,16.3,16.31,659300.0,8.7088,8.7088,8.6928,8.6981,659300.0
2009-09-11 15:10:00,16.31,16.31,16.29,16.3,425900.0,8.6981,8.6981,8.6874,8.6928,425900.0
2009-09-11 15:20:00,16.31,16.34,16.3,16.3,906900.0,8.6981,8.7141,8.6928,8.6928,906900.0
2009-09-11 15:30:00,16.31,16.31,16.28,16.28,869900.0,8.6981,8.6981,8.6821,8.6821,869900.0
2009-09-11 15:40:00,16.29,16.31,16.27,16.28,1298300.0,8.6874,8.6981,8.6768,8.6821,1298300.0
2009-09-11 15:50:00,16.27,16.31,16.25,16.26,2426900.0,8.6768,8.6981,8.6661,8.6714,2426900.0
2009-09-14 09:30:00,16.21,16.44,16.1,16.38,2036900.0,8.6448,8.7674,8.5861,8.7354,2036900.0
2009-09-14 09:40:00,16.37,16.42,16.25,16.28,1229700.0,8.7301,8.7568,8.6661,8.6821,1229700.0
2009-09-14 09:50:00,16.28,16.31,16.25,16.28,814300.0,8.6821,8.6981,8.6661,8.6821,814300.0
2009-09-14 10:00:00,16.28,16.33,16.26,16.32,921000.0,8.6821,8.7088,8.6714,8.7034,921000.0
2009-09-14 10:10:00,16.32,16.33,16.27,16.31,596100.0,8.7034,8.7088,8.6768,8.6981,596100.0
2009-09-14 10:20:00,16.32,16.33,16.3,16.3,813300.0,8.7034,8.7088,8.6928,8.6928,813300.0
2009-09-14 10:30:00,16.31,16.31,16.3,16.3,299800.0,8.6981,8.6981,8.6928,8.6928,299800.0
2009-09-14 10:40:00,16.31,16.33,16.3,16.33,401200.0,8.6981,8.7088,8.6928,8.7088,401200.0
2009-09-14 10:50:00,16.33,16.33,16.3,16.31,770300.0,8.7088,8.7088,8.6928,8.6981,770300.0
2009-09-14 11:00:00,16.31,16.32,16.3,16.3,373200.0,8.6981,8.7034,8.6928,8.6928,373200.0
2009-09-14 11:10:00,16.31,16.31,16.3,16.31,331800.0,8.6981,8.6981,8.6928,8.6981,331800.0
2009-09-14 11:20:00,16.31,16.35,16.29,16.34,1466000.0,8.6981,8.7194,8.6874,8.7141,1466000.0
2009-09-14 11:30:00,16.35,16.35,16.31,16.32,664800.0,8.7194,8.7194,8.6981,8.7034,664800.0
2009-09-14 11:40:00,16.31,16.33,16.28,16.28,795800.0,8.6981,8.7088,8.6821,8.6821,795800.0
2009-09-14 11:50:00,16.29,16.29,16.28,16.28,245200.0,8.6874,8.6874,8.6821,8.6821,245200.0
2009-09-14 12:00:00,16.29,16.29,16.28,16.28,193900.0,8.6874,8.6874,8.6821,8.6821,193900.0
2009-09-14 12:10:00,16.28,16.29,16.28,16.28,280000.0,8.6821,8.6874,8.6821,8.6821,280000.0
2009-09-14 12:20:00,16.29,16.29,16.28,16.28,146200.0,8.6874,8.6874,8.6821,8.6821,146200.0
2009-09-14 12:30:00,16.28,16.31,16.28,16.31,1030700.0,8.6821,8.6981,8.6821,8.6981,1030700.0
2009-09-14 12:40:00,16.31,16.33,16.3,16.33,403900.0,8.6981,8.7088,8.6928,8.7088,403900.0
2009-09-14 12:50:00,16.32,16.34,16.32,16.33,369600.0,8.7034,8.7141,8.7034,8.7088,369600.0
2009-09-14 13:00:00,16.34,16.34,16.3,16.3,450300.0,8.7141,8.7141,8.6928,8.6928,450300.0
2009-09-14 13:10:00,16.31,16.31,16.28,16.29,541700.0,8.6981,8.6981,8.6821,8.6874,541700.0
2009-09-14 13:20:00,16.29,16.31,16.29,16.3,324900.0,8.6874,8.6981,8.6874,8.6928,324900.0
2009-09-14 13:30:00,16.3,16.34,16.3,16.32,728500.0,8.6928,8.7141,8.6928,8.7034,728500.0
2009-09-14 13:40:00,16.32,16.33,16.3,16.3,344500.0,8.7034,8.7088,8.6928,8.6928,344500.0
2009-09-14 13:50:00,16.3,16.31,16.27,16.27,1035600.0,8.6928,8.6981,8.6768,8.6768,1035600.0
2009-09-14 14:00:00,16.27,16.29,16.25,16.25,775400.0,8.6768,8.6874,8.6661,8.6661,775400.0
2009-09-14 14:10:00,16.25,16.27,16.25,16.26,335400.0,8.6661,8.6768,8.6661,8.6714,335400.0
2009-09-14 14:20:00,16.26,16.31,16.26,16.3,621300.0,8.6714,8.6981,8.6714,8.6928,621300.0
2009-09-14 14:30:00,16.31,16.31,16.29,16.3,988300.0,8.6981,8.6981,8.6874,8.6928,988300.0
2009-09-14 14:40:00,16.3,16.31,16.28,16.29,874700.0,8.6928,8.6981,8.6821,8.6874,874700.0
2009-09-14 14:50:00,16.29,16.32,16.29,16.31,1442200.0,8.6874,8.7034,8.6874,8.6981,1442200.0
2009-09-14 15:00:00,16.31,16.31,16.28,16.28,713600.0,8.6981,8.6981,8.6821,8.6821,713600.0
2009-09-14 15:10:00,16.28,16.31,16.28,16.31,1000900.0,8.6821,8.6981,8.6821,8.6981,1000900.0
2009-09-14 15:20:00,16.31,16.34,16.3,16.31,2412800.0,8.6981,8.7141,8.6928,8.6981,2412800.0
2009-09-14 15:30:00,16.31,16.34,16.3,16.32,1459000.0,8.6981,8.7141,8.6928,8.7034,1459000.0
2009-09-14 15:40:00,16.33,16.37,16.33,16.36,1797600.0,8.7088,8.7301,8.7088,8.7248,1797600.0
2009-09-14 15:50:00,16.36,16.38,16.3,16.36,2415300.0,8.7248,8.7354,8.6928,8.7248,2415300.0
2009-09-15 09:30:00,16.37,16.4,16.27,16.31,1430500.0,8.7301,8.7461,8.6768,8.6981,1430500.0
2009-09-15 09:40:00,16.31,16.35,16.26,16.29,1020900.0,8.6981,8.7194,8.6714,8.6874,1020900.0
2009-09-15 09:50:00,16.3,16.31,16.24,16.25,725900.0,8.6928,8.6981,8.6608,8.6661,725900.0
2009-09-15 10:00:00,16.25,16.26,16.21,16.22,745100.0,8.6661,8.6714,8.6448,8.6501,745100.0
2009-09-15 10:10:00,16.21,16.22,16.13,16.13,1201000.0,8.6448,8.6501,8.6021,8.6021,1201000.0
2009-09-15 10:20:00,16.14,16.15,16.11,16.12,1950600.0,8.6074,8.6128,8.5914,8.5968,1950600.0
2009-09-15 10:30:00,16.13,16.15,16.11,16.13,1085500.0,8.6021,8.6128,8.5914,8.6021,1085500.0
2009-09-15 10:40:00,16.14,16.17,16.12,16.15,611700.0,8.6074,8.6234,8.5968,8.6128,611700.0
2009-09-15 10:50:00,16.14,16.16,16.13,16.14,960400.0,8.6074,8.6181,8.6021,8.6074,960400.0
2009-09-15 11:00:00,16.15,16.21,16.14,16.2,2132900.0,8.6128,8.6448,8.6074,8.6394,2132900.0
2009-09-15 11:10:00,16.2,16.22,16.16,16.2,619300.0,8.6394,8.6501,8.6181,8.6394,619300.0
2009-09-15 11:20:00,16.19,16.23,16.19,16.2,532500.0,8.6341,8.6554,8.6341,8.6394,532500.0
2009-09-15 11:30:00,16.2,16.24,16.2,16.22,569900.0,8.6394,8.6608,8.6394,8.6501,569900.0
2009-09-15 11:40:00,16.23,16.23,16.22,16.23,197000.0,8.6554,8.6554,8.6501,8.6554,197000.0
2009-09-15 11:50:00,16.22,16.27,16.22,16.27,696800.0,8.6501,8.6768,8.6501,8.6768,696800.0
2009-09-15 12:00:00,16.27,16.27,16.24,16.26,942100.0,8.6768,8.6768,8.6608,8.6714,942100.0
2009-09-15 12:10:00,16.26,16.27,16.25,16.25,576700.0,8.6714,8.6768,8.6661,8.6661,576700.0
2009-09-15 12:20:00,16.25,16.26,16.24,16.24,1119200.0,8.6661,8.6714,8.6608,8.6608,1119200.0
2009-09-15 12:30:00,16.24,16.28,16.2,16.21,657900.0,8.6608,8.6821,8.6394,8.6448,657900.0
2009-09-15 12:40:00,16.21,16.23,16.18,16.22,1496200.0,8.6448,8.6554,8.6288,8.6501,1496200.0
2009-09-15 12:50:00,16.23,16.24,16.22,16.22,555200.0,8.6554,8.6608,8.6501,8.6501,555200.0
2009-09-15 13:00:00,16.23,16.24,16.19,16.21,1410800.0,8.6554,8.6608,8.6341,8.6448,1410800.0
2009-09-15 13:10:00,16.21,16.22,16.2,16.21,279100.0,8.6448,8.6501,8.6394,8.6448,279100.0
2009-09-15 13:20:00,16.21,16.22,16.2,16.21,550000.0,8.6448,8.6501,8.6394,8.6448,550000.0
2009-09-15 13:30:00,16.2,16.21,16.19,16.19,272600.0,8.6394,8.6448,8.6341,8.6341,272600.0
2009-09-15 13:40:00,16.19,16.26,16.19,16.25,762800.0,8.6341,8.6714,8.6341,8.6661,762800.0
2009-09-15 13:50:00,16.26,16.27,16.24,16.26,691600.0,8.6714,8.6768,8.6608,8.6714,691600.0
2009-09-15 14:00:00,16.27,16.27,16.21,16.24,563100.0,8.6768,8.6768,8.6448,8.6608,563100.0
2009-09-15 14:10:00,16.24,16.26,16.24,16.25,921900.0,8.6608,8.6714,8.6608,8.6661,921900.0
2009-09-15 14:20:00,16.24,16.25,16.21,16.25,498100.0,8.6608,8.6661,8.6448,8.6661,498100.0
2009-09-15 14:30:00,16.25,16.26,16.19,16.19,1357100.0,8.6661,8.6714,8.6341,8.6341,1357100.0
2009-09-15 14:40:00,16.19,16.2,16.15,16.18,1341600.0,8.6341,8.6394,8.6128,8.6288,1341600.0
2009-09-15 14:50:00,16.18,16.19,16.11,16.13,1835600.0,8.6288,8.6341,8.5914,8.6021,1835600.0
2009-09-15 15:00:00,16.14,16.15,16.11,16.15,709800.0,8.6074,8.6128,8.5914,8.6128,709800.0
2009-09-15 15:10:00,16.15,16.19,16.14,16.19,527200.0,8.6128,8.6341,8.6074,8.6341,527200.0
2009-09-15 15:20:00,16.19,16.23,16.18,16.19,837900.0,8.6341,8.6554,8.6288,8.6341,837900.0
2009-09-15 15:30:00,16.19,16.21,16.17,16.18,1093500.0,8.6341,8.6448,8.6234,8.6288,1093500.0
2009-09-15 15:40:00,16.18,16.25,16.17,16.19,2001600.0,8.6288,8.6661,8.6234,8.6341,2001600.0
2009-09-15 15:50:00,16.19,16.25,16.19,16.2,1928400.0,8.6341,8.6661,8.6341,8.6394,1928400.0
2009-09-16 09:30:00,16.36,16.37,16.2,16.34,2718500.0,8.7248,8.7301,8.6394,8.7141,2718500.0
2009-09-16 09:40:00,16.34,16.35,16.26,16.26,1246200.0,8.7141,8.7194,8.6714,8.6714,1246200.0
2009-09-16 09:50:00,16.26,16.3,16.25,16.26,1004500.0,8.6714,8.6928,8.6661,8.6714,1004500.0
2009-09-16 10:00:00,16.27,16.27,16.23,16.23,615300.0,8.6768,8.6768,8.6554,8.6554,615300.0
2009-09-16 10:10:00,16.24,16.25,16.2,16.21,1567500.0,8.6608,8.6661,8.6394,8.6448,1567500.0
2009-09-16 10:20:00,16.2,16.25,16.19,16.22,1455500.0,8.6394,8.6661,8.6341,8.6501,1455500.0
2009-09-16 10:30:00,16.23,16.26,16.21,16.23,653600.0,8.6554,8.6714,8.6448,8.6554,653600.0
2009-09-16 10:40:00,16.23,16.28,16.23,16.27,494800.0,8.6554,8.6821,8.6554,8.6768,494800.0
2009-09-16 10:50:00,16.27,16.35,16.27,16.31,790400.0,8.6768,8.7194,8.6768,8.6981,790400.0
2009-09-16 11:00:00,16.31,16.34,16.29,16.29,881500.0,8.6981,8.7141,8.6874,8.6874,881500.0
2009-09-16 11:10:00,16.3,16.32,16.29,16.32,975400.0,8.6928,8.7034,8.6874,8.7034,975400.0
2009-09-16 11:20:00,16.32,16.33,16.29,16.3,978900.0,8.7034,8.7088,8.6874,8.6928,978900.0
2009-09-16 11:30:00,16.3,16.34,16.3,16.33,645600.0,8.6928,8.7141,8.6928,8.7088,645600.0
2009-09-16 11:40:00,16.33,16.36,16.32,16.32,1246000.0,8.7088,8.7248,8.7034,8.7034,1246000.0
2009-09-16 11:50:00,16.32,16.33,16.31,16.31,647900.0,8.7034,8.7088,8.6981,8.6981,647900.0
2009-09-16 12:00:00,16.32,16.32,16.3,16.3,1428600.0,8.7034,8.7034,8.6928,8.6928,1428600.0
2009-09-16 12:10:00,16.3,16.31,16.25,16.26,1314800.0,8.6928,8.6981,8.6661,8.6714,1314800.0
2009-09-16 12:20:00,16.27,16.27,16.22,16.24,689400.0,8.6768,8.6768,8.6501,8.6608,689400.0
2009-09-16 12:30:00,16.23,16.26,16.21,16.22,893800.0,8.6554,8.6714,8.6448,8.6501,893800.0
2009-09-16 12:40:00,16.22,16.27,16.22,16.26,478400.0,8.6501,8.6768,8.6501,8.6714,478400.0
2009-09-16 12:50:00,16.26,16.27,16.16,16.17,2266200.0,8.6714,8.6768,8.6181,8.6234,2266200.0
2009-09-16 13:00:00,16.17,16.24,16.16,16.24,707900.0,8.6234,8.6608,8.6181,8.6608,707900.0
2009-09-16 13:10:00,16.24,16.25,16.22,16.25,607300.0,8.6608,8.6661,8.6501,8.6661,607300.0
2009-09-16 13:20:00,16.25,16.3,16.23,16.24,882000.0,8.6661,8.6928,8.6554,8.6608,882000.0
2009-09-16 13:30:00,16.23,16.25,16.23,16.24,227000.0,8.6554,8.6661,8.6554,8.6608,227000.0
2009-09-16 13:40:00,16.24,16.29,16.24,16.26,661800.0,8.6608,8.6874,8.6608,8.6714,661800.0
2009-09-16 13:50:00,16.26,16.3,16.26,16.29,503200.0,8.6714,8.6928,8.6714,8.6874,503200.0
2009-09-16 14:00:00,16.29,16.31,16.28,16.28,972900.0,8.6874,8.6981,8.6821,8.6821,972900.0
2009-09-16 14:10:00,16.28,16.31,16.27,16.3,548500.0,8.6821,8.6981,8.6768,8.6928,548500.0
2009-09-16 14:20:00,16.31,16.32,16.28,16.31,744200.0,8.6981,8.7034,8.6821,8.6981,744200.0
2009-09-16 14:30:00,16.31,16.33,16.3,16.31,700400.0,8.6981,8.7088,8.6928,8.6981,700400.0
2009-09-16 14:40:00,16.3,16.34,16.29,16.34,767900.0,8.6928,8.7141,8.6874,8.7141,767900.0
2009-09-16 14:50:00,16.33,16.36,16.32,16.33,903900.0,8.7088,8.7248,8.7034,8.7088,903900.0
2009-09-16 15:00:00,16.33,16.34,16.32,16.34,822300.0,8.7088,8.7141,8.7034,8.7141,822300.0
2009-09-16 15:10:00,16.34,16.35,16.33,16.34,403700.0,8.7141,8.7194,8.7088,8.7141,403700.0
2009-09-16 15:20:00,16.35,16.41,16.34,16.41,1787700.0,8.7194,8.7514,8.7141,8.7514,1787700.0
2009-09-16 15:30:00,16.4,16.43,16.22,16.4,1835100.0,8.7461,8.7621,8.6501,8.7461,1835100.0
2009-09-16 15:40:00,16.4,16.44,16.4,16.43,1665200.0,8.7461,8.7674,8.7461,8.7621,1665200.0
2009-09-16 15:50:00,16.43,16.44,16.39,16.42,2668700.0,8.7621,8.7674,8.7408,8.7568,2668700.0
2009-09-17 09:30:00,16.36,16.47,16.32,16.47,2028200.0,8.7248,8.7834,8.7034,8.7834,2028200.0
2009-09-17 09:40:00,16.47,16.5,16.46,16.48,1066600.0,8.7834,8.7994,8.7781,8.7888,1066600.0
2009-09-17 09:50:00,16.48,16.54,16.46,16.52,1318500.0,8.7888,8.8208,8.7781,8.8101,1318500.0
2009-09-17 10:00:00,16.52,16.55,16.49,16.53,1192000.0,8.8101,8.8261,8.7941,8.8154,1192000.0
2009-09-17 10:10:00,16.53,16.61,16.49,16.5,3267800.0,8.8154,8.8581,8.7941,8.7994,3267800.0
2009-09-17 10:20:00,16.49,16.5,16.42,16.42,1187700.0,8.7941,8.7994,8.7568,8.7568,1187700.0
2009-09-17 10:30:00,16.43,16.45,16.41,16.43,712800.0,8.7621,8.7728,8.7514,8.7621,712800.0
2009-09-17 10:40:00,16.43,16.49,16.43,16.48,997500.0,8.7621,8.7941,8.7621,8.7888,997500.0
2009-09-17 10:50:00,16.49,16.5,16.47,16.5,440400.0,8.7941,8.7994,8.7834,8.7994,440400.0
2009-09-17 11:00:00,16.49,16.5,16.47,16.47,306600.0,8.7941,8.7994,8.7834,8.7834,306600.0
2009-09-17 11:10:00,16.47,16.5,16.47,16.48,344200.0,8.7834,8.7994,8.7834,8.7888,344200.0
2009-09-17 11:20:00,16.47,16.5,16.45,16.49,619500.0,8.7834,8.7994,8.7728,8.7941,619500.0
2009-09-17 11:30:00,16.49,16.5,16.45,16.45,2228500.0,8.7941,8.7994,8.7728,8.7728,2228500.0
2009-09-17 11:40:00,16.45,16.49,16.45,16.46,619600.0,8.7728,8.7941,8.7728,8.7781,619600.0
2009-09-17 11:50:00,16.46,16.46,16.42,16.44,362900.0,8.7781,8.7781,8.7568,8.7674,362900.0
2009-09-17 12:00:00,16.44,16.47,16.43,16.46,463700.0,8.7674,8.7834,8.7621,8.7781,463700.0
2009-09-17 12:10:00,16.46,16.48,16.43,16.45,758000.0,8.7781,8.7888,8.7621,8.7728,758000.0
2009-09-17 12:20:00,16.46,16.47,16.45,16.45,279700.0,8.7781,8.7834,8.7728,8.7728,279700.0
2009-09-17 12:30:00,16.45,16.46,16.41,16.42,271800.0,8.7728,8.7781,8.7514,8.7568,271800.0
2009-09-17 12:40:00,16.41,16.42,16.37,16.38,461600.0,8.7514,8.7568,8.7301,8.7354,461600.0
2009-09-17 12:50:00,16.37,16.4,16.37,16.39,426000.0,8.7301,8.7461,8.7301,8.7408,426000.0
2009-09-17 13:00:00,16.38,16.4,16.38,16.4,343500.0,8.7354,8.7461,8.7354,8.7461,343500.0
2009-09-17 13:10:00,16.39,16.42,16.39,16.41,592900.0,8.7408,8.7568,8.7408,8.7514,592900.0
2009-09-17 13:20:00,16.41,16.42,16.37,16.38,403600.0,8.7514,8.7568,8.7301,8.7354,403600.0
2009-09-17 13:30:00,16.38,16.4,16.38,16.4,229700.0,8.7354,8.7461,8.7354,8.7461,229700.0
2009-09-17 13:40:00,16.4,16.4,16.37,16.37,488400.0,8.7461,8.7461,8.7301,8.7301,488400.0
2009-09-17 13:50:00,16.37,16.41,16.37,16.41,472500.0,8.7301,8.7514,8.7301,8.7514,472500.0
2009-09-17 14:00:00,16.4,16.42,16.39,16.41,516200.0,8.7461,8.7568,8.7408,8.7514,516200.0
2009-09-17 14:10:00,16.41,16.42,16.41,16.42,275200.0,8.7514,8.7568,8.7514,8.7568,275200.0
2009-09-17 14:20:00,16.42,16.45,16.39,16.4,1399800.0,8.7568,8.7728,8.7408,8.7461,1399800.0
2009-09-17 14:30:00,16.41,16.41,16.38,16.39,439700.0,8.7514,8.7514,8.7354,8.7408,439700.0
2009-09-17 14:40:00,16.38,16.4,16.38,16.39,710300.0,8.7354,8.7461,8.7354,8.7408,710300.0
2009-09-17 14:50:00,16.39,16.39,16.37,16.38,877500.0,8.7408,8.7408,8.7301,8.7354,877500.0
2009-09-17 15:00:00,16.37,16.38,16.36,16.36,713700.0,8.7301,8.7354,8.7248,8.7248,713700.0
2009-09-17 15:10:00,16.36,16.37,16.31,16.32,1339000.0,8.7248,8.7301,8.6981,8.7034,1339000.0
2009-09-17 15:20:00,16.33,16.36,16.32,16.33,1667300.0,8.7088,8.7248,8.7034,8.7088,1667300.0
2009-09-17 15:30:00,16.34,16.35,16.31,16.34,2951000.0,8.7141,8.7194,8.6981,8.7141,2951000.0
2009-09-17 15:40:00,16.34,16.35,16.26,16.27,1944500.0,8.7141,8.7194,8.6714,8.6768,1944500.0
2009-09-17 15:50:00,16.26,16.35,16.26,16.35,3199500.0,8.6714,8.7194,8.6714,8.7194,3199500.0
2009-09-18 09:30:00,16.49,16.5,16.37,16.44,10946800.0,8.7941,8.7994,8.7301,8.7674,10946800.0
2009-09-18 09:40:00,16.44,16.57,16.44,16.55,1513300.0,8.7674,8.8368,8.7674,8.8261,1513300.0
2009-09-18 09:50:00,16.54,16.56,16.51,16.56,1178100.0,8.8208,8.8314,8.8048,8.8314,1178100.0
2009-09-18 10:00:00,16.56,16.59,16.51,16.59,1770400.0,8.8314,8.8474,8.8048,8.8474,1770400.0
2009-09-18 10:10:00,16.59,16.64,16.58,16.64,1322800.0,8.8474,8.8741,8.8421,8.8741,1322800.0
2009-09-18 10:20:00,16.64,16.65,16.6,16.63,1360300.0,8.8741,8.8794,8.8528,8.8688,1360300.0
2009-09-18 10:30:00,16.64,16.67,16.62,16.65,1067800.0,8.8741,8.8901,8.8634,8.8794,1067800.0
2009-09-18 10:40:00,16.66,16.67,16.62,16.64,1353800.0,8.8848,8.8901,8.8634,8.8741,1353800.0
2009-09-18 10:50:00,16.64,16.69,16.62,16.68,1652700.0,8.8741,8.9008,8.8634,8.8954,1652700.0
2009-09-18 11:00:00,16.68,16.7,16.63,16.64,1040700.0,8.8954,8.9061,8.8688,8.8741,1040700.0
2009-09-18 11:10:00,16.65,16.66,16.63,16.65,904900.0,8.8794,8.8848,8.8688,8.8794,904900.0
2009-09-18 11:20:00,16.66,16.7,16.5,16.67,1092900.0,8.8848,8.9061,8.7994,8.8901,1092900.0
2009-09-18 11:30:00,16.67,16.68,16.63,16.66,569700.0,8.8901,8.8954,8.8688,8.8848,569700.0
2009-09-18 11:40:00,16.66,16.7,16.65,16.7,817700.0,8.8848,8.9061,8.8794,8.9061,817700.0
2009-09-18 11:50:00,16.7,16.7,16.68,16.69,691700.0,8.9061,8.9061,8.8954,8.9008,691700.0
2009-09-18 12:00:00,16.69,16.7,16.66,16.67,1349100.0,8.9008,8.9061,8.8848,8.8901,1349100.0
2009-09-18 12:10:00,16.68,16.7,16.65,16.68,460700.0,8.8954,8.9061,8.8794,8.8954,460700.0
2009-09-18 12:20:00,16.68,16.68,16.65,16.66,323100.0,8.8954,8.8954,8.8794,8.8848,323100.0
2009-09-18 12:30:00,16.65,16.66,16.6,16.63,1342100.0,8.8794,8.8848,8.8528,8.8688,1342100.0
2009-09-18 12:40:00,16.64,16.64,16.62,16.63,623800.0,8.8741,8.8741,8.8634,8.8688,623800.0
2009-09-18 12:50:00,16.64,16.69,16.62,16.69,1024000.0,8.8741,8.9008,8.8634,8.9008,1024000.0
2009-09-18 13:00:00,16.69,16.7,16.66,16.7,733200.0,8.9008,8.9061,8.8848,8.9061,733200.0
2009-09-18 13:10:00,16.7,16.73,16.67,16.71,1579500.0,8.9061,8.9221,8.8901,8.9114,1579500.0
2009-09-18 13:20:00,16.71,16.75,16.7,16.71,992500.0,8.9114,8.9328,8.9061,8.9114,992500.0
2009-09-18 13:30:00,16.72,16.72,16.7,16.7,664700.0,8.9168,8.9168,8.9061,8.9061,664700.0
2009-09-18 13:40:00,16.71,16.76,16.69,16.75,1127400.0,8.9114,8.9381,8.9008,8.9328,1127400.0
2009-09-18 13:50:00,16.74,16.8,16.74,16.77,2018600.0,8.9274,8.9594,8.9274,8.9434,2018600.0
2009-09-18 14:00:00,16.78,16.78,16.72,16.73,741900.0,8.9488,8.9488,8.9168,8.9221,741900.0
2009-09-18 14:10:00,16.73,16.75,16.69,16.71,1560600.0,8.9221,8.9328,8.9008,8.9114,1560600.0
2009-09-18 14:20:00,16.72,16.72,16.69,16.7,819100.0,8.9168,8.9168,8.9008,8.9061,819100.0
2009-09-18 14:30:00,16.71,16.71,16.66,16.67,773000.0,8.9114,8.9114,8.8848,8.8901,773000.0
2009-09-18 14:40:00,16.67,16.7,16.65,16.7,663400.0,8.8901,8.9061,8.8794,8.9061,663400.0
2009-09-18 14:50:00,16.7,16.7,16.67,16.69,845600.0,8.9061,8.9061,8.8901,8.9008,845600.0
2009-09-18 15:00:00,16.69,16.7,16.67,16.68,889000.0,8.9008,8.9061,8.8901,8.8954,889000.0
2009-09-18 15:10:00,16.67,16.69,16.66,16.67,708300.0,8.8901,8.9008,8.8848,8.8901,708300.0
2009-09-18 15:20:00,16.67,16.67,16.64,16.66,1139700.0,8.8901,8.8901,8.8741,8.8848,1139700.0
2009-09-18 15:30:00,16.66,16.66,16.6,16.6,998200.0,8.8848,8.8848,8.8528,8.8528,998200.0
2009-09-18 15:40:00,16.61,16.61,16.52,16.52,2912000.0,8.8581,8.8581,8.8101,8.8101,2912000.0
2009-09-18 15:50:00,16.52,16.58,16.52,16.52,4803500.0,8.8101,8.8421,8.8101,8.8101,4803500.0
2009-09-21 09:30:00,16.54,16.55,16.47,16.51,1423700.0,8.8208,8.8261,8.7834,8.8048,1423700.0
2009-09-21 09:40:00,16.51,16.55,16.47,16.54,902200.0,8.8048,8.8261,8.7834,8.8208,902200.0
2009-09-21 09:50:00,16.54,16.59,16.5,16.59,1754400.0,8.8208,8.8474,8.7994,8.8474,1754400.0
2009-09-21 10:00:00,16.58,16.63,16.55,16.61,1028900.0,8.8421,8.8688,8.8261,8.8581,1028900.0
2009-09-21 10:10:00,16.61,16.64,16.55,16.6,1763300.0,8.8581,8.8741,8.8261,8.8528,1763300.0
2009-09-21 10:20:00,16.6,16.61,16.55,16.58,724500.0,8.8528,8.8581,8.8261,8.8421,724500.0
2009-09-21 10:30:00,16.57,16.58,16.52,16.55,1396700.0,8.8368,8.8421,8.8101,8.8261,1396700.0
2009-09-21 10:40:00,16.55,16.58,16.54,16.56,1005700.0,8.8261,8.8421,8.8208,8.8314,1005700.0
2009-09-21 10:50:00,16.56,16.6,16.54,16.56,931100.0,8.8314,8.8528,8.8208,8.8314,931100.0
2009-09-21 11:00:00,16.55,16.57,16.52,16.56,931900.0,8.8261,8.8368,8.8101,8.8314,931900.0
2009-09-21 11:10:00,16.55,16.6,16.53,16.57,943600.0,8.8261,8.8528,8.8154,8.8368,943600.0
2009-09-21 11:20:00,16.57,16.6,16.56,16.58,657300.0,8.8368,8.8528,8.8314,8.8421,657300.0
2009-09-21 11:30:00,16.57,16.6,16.54,16.55,744800.0,8.8368,8.8528,8.8208,8.8261,744800.0
2009-09-21 11:40:00,16.56,16.63,16.55,16.62,2106400.0,8.8314,8.8688,8.8261,8.8634,2106400.0
2009-09-21 11:50:00,16.63,16.67,16.62,16.67,980000.0,8.8688,8.8901,8.8634,8.8901,980000.0
2009-09-21 12:00:00,16.66,16.67,16.65,16.66,580400.0,8.8848,8.8901,8.8794,8.8848,580400.0
2009-09-21 12:10:00,16.66,16.7,16.66,16.67,712000.0,8.8848,8.9061,8.8848,8.8901,712000.0
2009-09-21 12:20:00,16.68,16.7,16.67,16.68,533500.0,8.8954,8.9061,8.8901,8.8954,533500.0
2009-09-21 12:30:00,16.68,16.71,16.68,16.7,459500.0,8.8954,8.9114,8.8954,8.9061,459500.0
2009-09-21 12:40:00,16.71,16.71,16.68,16.68,499900.0,8.9114,8.9114,8.8954,8.8954,499900.0
2009-09-21 12:50:00,16.68,16.69,16.68,16.68,378900.0,8.8954,8.9008,8.8954,8.8954,378900.0
2009-09-21 13:00:00,16.68,16.7,16.68,16.69,390200.0,8.8954,8.9061,8.8954,8.9008,390200.0
2009-09-21 13:10:00,16.68,16.69,16.64,16.64,551000.0,8.8954,8.9008,8.8741,8.8741,551000.0
2009-09-21 13:20:00,16.64,16.65,16.64,16.65,367700.0,8.8741,8.8794,8.8741,8.8794,367700.0
2009-09-21 13:30:00,16.65,16.66,16.64,16.66,421900.0,8.8794,8.8848,8.8741,8.8848,421900.0
2009-09-21 13:40:00,16.66,16.66,16.64,16.64,266600.0,8.8848,8.8848,8.8741,8.8741,266600.0
2009-09-21 13:50:00,16.64,16.65,16.63,16.63,733500.0,8.8741,8.8794,8.8688,8.8688,733500.0
2009-09-21 14:00:00,16.63,16.64,16.61,16.62,371900.0,8.8688,8.8741,8.8581,8.8634,371900.0
2009-09-21 14:10:00,16.61,16.64,16.59,16.63,614000.0,8.8581,8.8741,8.8474,8.8688,614000.0
2009-09-21 14:20:00,16.63,16.64,16.63,16.64,374200.0,8.8688,8.8741,8.8688,8.8741,374200.0
2009-09-21 14:30:00,16.64,16.64,16.62,16.64,451200.0,8.8741,8.8741,8.8634,8.8741,451200.0
2009-09-21 14:40:00,16.63,16.66,16.63,16.66,416200.0,8.8688,8.8848,8.8688,8.8848,416200.0
2009-09-21 14:50:00,16.66,16.7,16.66,16.68,742300.0,8.8848,8.9061,8.8848,8.8954,742300.0
2009-09-21 15:00:00,16.68,16.69,16.66,16.67,577800.0,8.8954,8.9008,8.8848,8.8901,577800.0
2009-09-21 15:10:00,16.66,16.71,16.65,16.71,685900.0,8.8848,8.9114,8.8794,8.9114,685900.0
2009-09-21 15:20:00,16.71,16.71,16.68,16.69,650700.0,8.9114,8.9114,8.8954,8.9008,650700.0
2009-09-21 15:30:00,16.69,16.7,16.62,16.63,960100.0,8.9008,8.9061,8.8634,8.8688,960100.0
2009-09-21 15:40:00,16.63,16.64,16.6,16.6,1240700.0,8.8688,8.8741,8.8528,8.8528,1240700.0
2009-09-21 15:50:00,16.6,16.65,16.59,16.64,2021000.0,8.8528,8.8794,8.8474,8.8741,2021000.0
2009-09-22 09:30:00,16.85,16.88,16.77,16.83,2771000.0,8.9861,9.0021,8.9434,8.9754,2771000.0
2009-09-22 09:40:00,16.84,16.86,16.76,16.79,2945800.0,8.9808,8.9914,8.9381,8.9541,2945800.0
2009-09-22 09:50:00,16.79,16.81,16.7,16.72,1443000.0,8.9541,8.9648,8.9061,8.9168,1443000.0
2009-09-22 10:00:00,16.73,16.73,16.6,16.66,2287600.0,8.9221,8.9221,8.8528,8.8848,2287600.0
2009-09-22 10:10:00,16.67,16.73,16.63,16.71,2747100.0,8.8901,8.9221,8.8688,8.9114,2747100.0
2009-09-22 10:20:00,16.7,16.75,16.69,16.73,1148000.0,8.9061,8.9328,8.9008,8.9221,1148000.0
2009-09-22 10:30:00,16.73,16.77,16.72,16.73,1174200.0,8.9221,8.9434,8.9168,8.9221,1174200.0
2009-09-22 10:40:00,16.72,16.74,16.72,16.72,2010700.0,8.9168,8.9274,8.9168,8.9168,2010700.0
2009-09-22 10:50:00,16.73,16.73,16.7,16.7,838200.0,8.9221,8.9221,8.9061,8.9061,838200.0
2009-09-22 11:00:00,16.7,16.71,16.68,16.7,586700.0,8.9061,8.9114,8.8954,8.9061,586700.0
2009-09-22 11:10:00,16.69,16.75,16.69,16.73,2177200.0,8.9008,8.9328,8.9008,8.9221,2177200.0
2009-09-22 11:20:00,16.73,16.75,16.71,16.72,792000.0,8.9221,8.9328,8.9114,8.9168,792000.0
2009-09-22 11:30:00,16.72,16.74,16.72,16.72,780400.0,8.9168,8.9274,8.9168,8.9168,780400.0
2009-09-22 11:40:00,16.72,16.73,16.72,16.72,510800.0,8.9168,8.9221,8.9168,8.9168,510800.0
2009-09-22 11:50:00,16.72,16.75,16.71,16.72,1824000.0,8.9168,8.9328,8.9114,8.9168,1824000.0
2009-09-22 12:00:00,16.72,16.74,16.71,16.74,486500.0,8.9168,8.9274,8.9114,8.9274,486500.0
2009-09-22 12:10:00,16.74,16.76,16.73,16.76,1048500.0,8.9274,8.9381,8.9221,8.9381,1048500.0
2009-09-22 12:20:00,16.76,16.79,16.75,16.77,605600.0,8.9381,8.9541,8.9328,8.9434,605600.0
2009-09-22 12:30:00,16.77,16.8,16.76,16.79,1194400.0,8.9434,8.9594,8.9381,8.9541,1194400.0
2009-09-22 12:40:00,16.79,16.79,16.77,16.79,519000.0,8.9541,8.9541,8.9434,8.9541,519000.0
2009-09-22 12:50:00,16.79,16.86,16.73,16.85,1898000.0,8.9541,8.9914,8.9221,8.9861,1898000.0
2009-09-22 13:00:00,16.84,16.9,16.78,16.89,1841100.0,8.9808,9.0128,8.9488,9.0074,1841100.0
2009-09-22 13:10:00,16.9,16.92,16.84,16.9,1768400.0,9.0128,9.0234,8.9808,9.0128,1768400.0
2009-09-22 13:20:00,16.9,16.9,16.87,16.9,604700.0,9.0128,9.0128,8.9968,9.0128,604700.0
2009-09-22 13:30:00,16.9,16.93,16.88,16.88,920300.0,9.0128,9.0287,9.0021,9.0021,920300.0
2009-09-22 13:40:00,16.88,16.89,16.86,16.89,405600.0,9.0021,9.0074,8.9914,9.0074,405600.0
2009-09-22 13:50:00,16.89,16.89,16.86,16.89,957000.0,9.0074,9.0074,8.9914,9.0074,957000.0
2009-09-22 14:00:00,16.89,16.89,16.86,16.88,1183600.0,9.0074,9.0074,8.9914,9.0021,1183600.0
2009-09-22 14:10:00,16.88,16.91,16.87,16.9,1261500.0,9.0021,9.0181,8.9968,9.0128,1261500.0
2009-09-22 14:20:00,16.89,16.9,16.85,16.86,1257200.0,9.0074,9.0128,8.9861,8.9914,1257200.0
2009-09-22 14:30:00,16.87,16.87,16.82,16.83,649600.0,8.9968,8.9968,8.9701,8.9754,649600.0
2009-09-22 14:40:00,16.83,16.85,16.82,16.84,1175600.0,8.9754,8.9861,8.9701,8.9808,1175600.0
2009-09-22 14:50:00,16.84,16.87,16.83,16.84,1625800.0,8.9808,8.9968,8.9754,8.9808,1625800.0
2009-09-22 15:00:00,16.85,16.85,16.82,16.82,589600.0,8.9861,8.9861,8.9701,8.9701,589600.0
2009-09-22 15:10:00,16.82,16.83,16.8,16.8,587600.0,8.9701,8.9754,8.9594,8.9594,587600.0
2009-09-22 15:20:00,16.81,16.85,16.8,16.85,1261600.0,8.9648,8.9861,8.9594,8.9861,1261600.0
2009-09-22 15:30:00,16.85,16.86,16.83,16.84,1243600.0,8.9861,8.9914,8.9754,8.9808,1243600.0
2009-09-22 15:40:00,16.84,16.85,16.78,16.79,1647400.0,8.9808,8.9861,8.9488,8.9541,1647400.0
2009-09-22 15:50:00,16.79,16.83,16.78,16.78,4666900.0,8.9541,8.9754,8.9488,8.9488,4666900.0
2009-09-23 09:30:00,16.86,16.88,16.66,16.71,2401400.0,8.9914,9.0021,8.8848,8.9114,2401400.0
2009-09-23 09:40:00,16.7,16.76,16.67,16.74,1352700.0,8.9061,8.9381,8.8901,8.9274,1352700.0
2009-09-23 09:50:00,16.75,16.77,16.69,16.74,1681500.0,8.9328,8.9434,8.9008,8.9274,1681500.0
2009-09-23 10:00:00,16.74,16.76,16.7,16.7,875400.0,8.9274,8.9381,8.9061,8.9061,875400.0
2009-09-23 10:10:00,16.7,16.74,16.7,16.73,851700.0,8.9061,8.9274,8.9061,8.9221,851700.0
2009-09-23 10:20:00,16.72,16.73,16.67,16.71,1199700.0,8.9168,8.9221,8.8901,8.9114,1199700.0
2009-09-23 10:30:00,16.7,16.73,16.66,16.69,1590000.0,8.9061,8.9221,8.8848,8.9008,1590000.0
2009-09-23 10:40:00,16.7,16.71,16.64,16.65,1178300.0,8.9061,8.9114,8.8741,8.8794,1178300.0
2009-09-23 10:50:00,16.64,16.67,16.62,16.64,1565300.0,8.8741,8.8901,8.8634,8.8741,1565300.0
2009-09-23 11:00:00,16.65,16.65,16.6,16.64,1854700.0,8.8794,8.8794,8.8528,8.8741,1854700.0
2009-09-23 11:10:00,16.65,16.68,16.64,16.65,584300.0,8.8794,8.8954,8.8741,8.8794,584300.0
2009-09-23 11:20:00,16.65,16.68,16.61,16.62,1923300.0,8.8794,8.8954,8.8581,8.8634,1923300.0
2009-09-23 11:30:00,16.62,16.65,16.61,16.62,1101800.0,8.8634,8.8794,8.8581,8.8634,1101800.0
2009-09-23 11:40:00,16.63,16.63,16.6,16.63,420300.0,8.8688,8.8688,8.8528,8.8688,420300.0
2009-09-23 11:50:00,16.63,16.65,16.62,16.64,306600.0,8.8688,8.8794,8.8634,8.8741,306600.0
2009-09-23 12:00:00,16.65,16.67,16.63,16.64,562400.0,8.8794,8.8901,8.8688,8.8741,562400.0
2009-09-23 12:10:00,16.64,16.64,16.6,16.63,731100.0,8.8741,8.8741,8.8528,8.8688,731100.0
2009-09-23 12:20:00,16.63,16.63,16.6,16.62,548100.0,8.8688,8.8688,8.8528,8.8634,548100.0
2009-09-23 12:30:00,16.62,16.64,16.61,16.64,364100.0,8.8634,8.8741,8.8581,8.8741,364100.0
2009-09-23 12:40:00,16.64,16.65,16.62,16.62,712500.0,8.8741,8.8794,8.8634,8.8634,712500.0
2009-09-23 12:50:00,16.62,16.65,16.62,16.64,415200.0,8.8634,8.8794,8.8634,8.8741,415200.0
2009-09-23 13:00:00,16.64,16.67,16.63,16.67,681700.0,8.8741,8.8901,8.8688,8.8901,681700.0
2009-09-23 13:10:00,16.67,16.7,16.66,16.67,849300.0,8.8901,8.9061,8.8848,8.8901,849300.0
2009-09-23 13:20:00,16.67,16.68,16.65,16.65,1204500.0,8.8901,8.8954,8.8794,8.8794,1204500.0
2009-09-23 13:30:00,16.65,16.66,16.62,16.62,960500.0,8.8794,8.8848,8.8634,8.8634,960500.0
2009-09-23 13:40:00,16.62,16.63,16.61,16.61,239000.0,8.8634,8.8688,8.8581,8.8581,239000.0
2009-09-23 13:50:00,16.61,16.62,16.59,16.59,835900.0,8.8581,8.8634,8.8474,8.8474,835900.0
2009-09-23 14:00:00,16.59,16.62,16.56,16.56,1172700.0,8.8474,8.8634,8.8314,8.8314,1172700.0
2009-09-23 14:10:00,16.57,16.68,16.55,16.64,864300.0,8.8368,8.8954,8.8261,8.8741,864300.0
2009-09-23 14:20:00,16.64,16.68,16.62,16.67,839300.0,8.8741,8.8954,8.8634,8.8901,839300.0
2009-09-23 14:30:00,16.66,16.68,16.62,16.63,928400.0,8.8848,8.8954,8.8634,8.8688,928400.0
2009-09-23 14:40:00,16.63,16.63,16.58,16.61,1356600.0,8.8688,8.8688,8.8421,8.8581,1356600.0
2009-09-23 14:50:00,16.61,16.63,16.56,16.57,1190300.0,8.8581,8.8688,8.8314,8.8368,1190300.0
2009-09-23 15:00:00,16.57,16.62,16.57,16.61,440500.0,8.8368,8.8634,8.8368,8.8581,440500.0
2009-09-23 15:10:00,16.61,16.63,16.56,16.56,1352800.0,8.8581,8.8688,8.8314,8.8314,1352800.0
2009-09-23 15:20:00,16.57,16.57,16.52,16.55,1733200.0,8.8368,8.8368,8.8101,8.8261,1733200.0
2009-09-23 15:30:00,16.55,16.55,16.5,16.52,2013100.0,8.8261,8.8261,8.7994,8.8101,2013100.0
2009-09-23 15:40:00,16.5,16.53,16.49,16.5,2591900.0,8.7994,8.8154,8.7941,8.7994,2591900.0
2009-09-23 15:50:00,16.5,16.52,16.41,16.41,3572900.0,8.7994,8.8101,8.7514,8.7514,3572900.0
2009-09-24 09:30:00,16.44,16.51,16.41,16.45,2602400.0,8.7674,8.8048,8.7514,8.7728,2602400.0
2009-09-24 09:40:00,16.45,16.48,16.43,16.47,1405000.0,8.7728,8.7888,8.7621,8.7834,1405000.0
2009-09-24 09:50:00,16.48,16.49,16.45,16.46,1936700.0,8.7888,8.7941,8.7728,8.7781,1936700.0
2009-09-24 10:00:00,16.47,16.48,16.39,16.43,2112700.0,8.7834,8.7888,8.7408,8.7621,2112700.0
2009-09-24 10:10:00,16.43,16.45,16.38,16.39,1580000.0,8.7621,8.7728,8.7354,8.7408,1580000.0
2009-09-24 10:20:00,16.39,16.44,16.34,16.42,1649500.0,8.7408,8.7674,8.7141,8.7568,1649500.0
2009-09-24 10:30:00,16.42,16.45,16.36,16.36,1834400.0,8.7568,8.7728,8.7248,8.7248,1834400.0
2009-09-24 10:40:00,16.36,16.39,16.29,16.31,2866500.0,8.7248,8.7408,8.6874,8.6981,2866500.0
2009-09-24 10:50:00,16.31,16.36,16.29,16.36,777200.0,8.6981,8.7248,8.6874,8.7248,777200.0
2009-09-24 11:00:00,16.36,16.36,16.3,16.33,897100.0,8.7248,8.7248,8.6928,8.7088,897100.0
2009-09-24 11:10:00,16.33,16.34,16.32,16.34,542000.0,8.7088,8.7141,8.7034,8.7141,542000.0
2009-09-24 11:20:00,16.34,16.38,16.33,16.38,765700.0,8.7141,8.7354,8.7088,8.7354,765700.0
2009-09-24 11:30:00,16.38,16.41,16.37,16.38,679800.0,8.7354,8.7514,8.7301,8.7354,679800.0
2009-09-24 11:40:00,16.37,16.38,16.32,16.34,1315500.0,8.7301,8.7354,8.7034,8.7141,1315500.0
2009-09-24 11:50:00,16.33,16.34,16.3,16.3,506900.0,8.7088,8.7141,8.6928,8.6928,506900.0
2009-09-24 12:00:00,16.3,16.35,16.3,16.35,537500.0,8.6928,8.7194,8.6928,8.7194,537500.0
2009-09-24 12:10:00,16.35,16.38,16.35,16.37,476100.0,8.7194,8.7354,8.7194,8.7301,476100.0
2009-09-24 12:20:00,16.36,16.39,16.36,16.39,538100.0,8.7248,8.7408,8.7248,8.7408,538100.0
2009-09-24 12:30:00,16.39,16.39,16.3,16.32,1404200.0,8.7408,8.7408,8.6928,8.7034,1404200.0
2009-09-24 12:40:00,16.33,16.33,16.29,16.3,509000.0,8.7088,8.7088,8.6874,8.6928,509000.0
2009-09-24 12:50:00,16.3,16.34,16.29,16.32,879900.0,8.6928,8.7141,8.6874,8.7034,879900.0
2009-09-24 13:00:00,16.32,16.46,16.31,16.45,3043000.0,8.7034,8.7781,8.6981,8.7728,3043000.0
2009-09-24 13:10:00,16.46,16.49,16.44,16.45,1452900.0,8.7781,8.7941,8.7674,8.7728,1452900.0
2009-09-24 13:20:00,16.45,16.45,16.4,16.42,648800.0,8.7728,8.7728,8.7461,8.7568,648800.0
2009-09-24 13:30:00,16.42,16.43,16.4,16.41,543000.0,8.7568,8.7621,8.7461,8.7514,543000.0
2009-09-24 13:40:00,16.41,16.43,16.39,16.41,622500.0,8.7514,8.7621,8.7408,8.7514,622500.0
2009-09-24 13:50:00,16.42,16.44,16.4,16.44,508800.0,8.7568,8.7674,8.7461,8.7674,508800.0
2009-09-24 14:00:00,16.44,16.44,16.42,16.43,528500.0,8.7674,8.7674,8.7568,8.7621,528500.0
2009-09-24 14:10:00,16.43,16.43,16.41,16.43,341300.0,8.7621,8.7621,8.7514,8.7621,341300.0
2009-09-24 14:20:00,16.43,16.44,16.39,16.43,804000.0,8.7621,8.7674,8.7408,8.7621,804000.0
2009-09-24 14:30:00,16.44,16.49,16.43,16.47,685000.0,8.7674,8.7941,8.7621,8.7834,685000.0
2009-09-24 14:40:00,16.47,16.48,16.4,16.42,951000.0,8.7834,8.7888,8.7461,8.7568,951000.0
2009-09-24 14:50:00,16.41,16.45,16.41,16.44,995200.0,8.7514,8.7728,8.7514,8.7674,995200.0
2009-09-24 15:00:00,16.44,16.46,16.42,16.45,1338700.0,8.7674,8.7781,8.7568,8.7728,1338700.0
2009-09-24 15:10:00,16.45,16.48,16.43,16.47,790500.0,8.7728,8.7888,8.7621,8.7834,790500.0
2009-09-24 15:20:00,16.48,16.49,16.46,16.46,920000.0,8.7888,8.7941,8.7781,8.7781,920000.0
2009-09-24 15:30:00,16.46,16.48,16.42,16.43,1183100.0,8.7781,8.7888,8.7568,8.7621,1183100.0
2009-09-24 15:40:00,16.43,16.51,16.42,16.5,2115700.0,8.7621,8.8048,8.7568,8.7994,2115700.0
2009-09-24 15:50:00,16.49,16.51,16.43,16.45,3138200.0,8.7941,8.8048,8.7621,8.7728,3138200.0
2009-09-25 09:30:00,16.45,16.54,16.4,16.53,1898700.0,8.7728,8.8208,8.7461,8.8154,1898700.0
2009-09-25 09:40:00,16.53,16.63,16.51,16.55,1933200.0,8.8154,8.8688,8.8048,8.8261,1933200.0
2009-09-25 09:50:00,16.55,16.58,16.5,16.58,2371900.0,8.8261,8.8421,8.7994,8.8421,2371900.0
2009-09-25 10:00:00,16.57,16.58,16.49,16.52,2453200.0,8.8368,8.8421,8.7941,8.8101,2453200.0
2009-09-25 10:10:00,16.53,16.56,16.48,16.55,1161400.0,8.8154,8.8314,8.7888,8.8261,1161400.0
2009-09-25 10:20:00,16.55,16.56,16.52,16.56,1087100.0,8.8261,8.8314,8.8101,8.8314,1087100.0
2009-09-25 10:30:00,16.56,16.57,16.51,16.51,504800.0,8.8314,8.8368,8.8048,8.8048,504800.0
2009-09-25 10:40:00,16.51,16.54,16.5,16.53,807300.0,8.8048,8.8208,8.7994,8.8154,807300.0
2009-09-25 10:50:00,16.53,16.54,16.49,16.52,1207700.0,8.8154,8.8208,8.7941,8.8101,1207700.0
2009-09-25 11:00:00,16.51,16.53,16.5,16.53,514100.0,8.8048,8.8154,8.7994,8.8154,514100.0
2009-09-25 11:10:00,16.53,16.53,16.45,16.49,1020000.0,8.8154,8.8154,8.7728,8.7941,1020000.0
2009-09-25 11:20:00,16.49,16.51,16.48,16.51,480400.0,8.7941,8.8048,8.7888,8.8048,480400.0
2009-09-25 11:30:00,16.51,16.51,16.48,16.5,606500.0,8.8048,8.8048,8.7888,8.7994,606500.0
2009-09-25 11:40:00,16.49,16.52,16.48,16.48,539300.0,8.7941,8.8101,8.7888,8.7888,539300.0
2009-09-25 11:50:00,16.48,16.49,16.45,16.46,374400.0,8.7888,8.7941,8.7728,8.7781,374400.0
2009-09-25 12:00:00,16.45,16.5,16.43,16.5,709300.0,8.7728,8.7994,8.7621,8.7994,709300.0
2009-09-25 12:10:00,16.5,16.5,16.43,16.45,576000.0,8.7994,8.7994,8.7621,8.7728,576000.0
2009-09-25 12:20:00,16.45,16.46,16.42,16.46,800200.0,8.7728,8.7781,8.7568,8.7781,800200.0
2009-09-25 12:30:00,16.45,16.47,16.45,16.45,390400.0,8.7728,8.7834,8.7728,8.7728,390400.0
2009-09-25 12:40:00,16.45,16.47,16.44,16.46,504200.0,8.7728,8.7834,8.7674,8.7781,504200.0
2009-09-25 12:50:00,16.45,16.46,16.45,16.45,179900.0,8.7728,8.7781,8.7728,8.7728,179900.0
2009-09-25 13:00:00,16.45,16.46,16.45,16.46,287300.0,8.7728,8.7781,8.7728,8.7781,287300.0
2009-09-25 13:10:00,16.46,16.48,16.45,16.48,606000.0,8.7781,8.7888,8.7728,8.7888,606000.0
2009-09-25 13:20:00,16.48,16.51,16.47,16.5,632600.0,8.7888,8.8048,8.7834,8.7994,632600.0
2009-09-25 13:30:00,16.51,16.52,16.5,16.51,308400.0,8.8048,8.8101,8.7994,8.8048,308400.0
2009-09-25 13:40:00,16.52,16.52,16.51,16.52,243400.0,8.8101,8.8101,8.8048,8.8101,243400.0
2009-09-25 13:50:00,16.51,16.53,16.51,16.52,390800.0,8.8048,8.8154,8.8048,8.8101,390800.0
2009-09-25 14:00:00,16.53,16.54,16.5,16.51,450800.0,8.8154,8.8208,8.7994,8.8048,450800.0
2009-09-25 14:10:00,16.51,16.51,16.5,16.5,291300.0,8.8048,8.8048,8.7994,8.7994,291300.0
2009-09-25 14:20:00,16.51,16.51,16.5,16.51,135600.0,8.8048,8.8048,8.7994,8.8048,135600.0
2009-09-25 14:30:00,16.5,16.52,16.48,16.51,804600.0,8.7994,8.8101,8.7888,8.8048,804600.0
2009-09-25 14:40:00,16.52,16.52,16.5,16.5,251200.0,8.8101,8.8101,8.7994,8.7994,251200.0
2009-09-25 14:50:00,16.51,16.53,16.5,16.51,531100.0,8.8048,8.8154,8.7994,8.8048,531100.0
2009-09-25 15:00:00,16.5,16.52,16.49,16.52,637700.0,8.7994,8.8101,8.7941,8.8101,637700.0
2009-09-25 15:10:00,16.52,16.53,16.47,16.47,1403300.0,8.8101,8.8154,8.7834,8.7834,1403300.0
2009-09-25 15:20:00,16.47,16.5,16.46,16.49,1033800.0,8.7834,8.7994,8.7781,8.7941,1033800.0
2009-09-25 15:30:00,16.5,16.5,16.44,16.44,1027400.0,8.7994,8.7994,8.7674,8.7674,1027400.0
2009-09-25 15:40:00,16.44,16.45,16.38,16.42,1586300.0,8.7674,8.7728,8.7354,8.7568,1586300.0
2009-09-25 15:50:00,16.42,16.46,16.39,16.4,2504300.0,8.7568,8.7781,8.7408,8.7461,2504300.0
2009-09-28 09:30:00,16.48,16.52,16.41,16.47,1445400.0,8.7888,8.8101,8.7514,8.7834,1445400.0
2009-09-28 09:40:00,16.47,16.6,16.46,16.57,1045900.0,8.7834,8.8528,8.7781,8.8368,1045900.0
2009-09-28 09:50:00,16.56,16.6,16.54,16.59,603600.0,8.8314,8.8528,8.8208,8.8474,603600.0
2009-09-28 10:00:00,16.59,16.65,16.58,16.64,1466200.0,8.8474,8.8794,8.8421,8.8741,1466200.0
2009-09-28 10:10:00,16.65,16.71,16.63,16.65,1379800.0,8.8794,8.9114,8.8688,8.8794,1379800.0
2009-09-28 10:20:00,16.65,16.67,16.61,16.64,699100.0,8.8794,8.8901,8.8581,8.8741,699100.0
2009-09-28 10:30:00,16.65,16.7,16.63,16.67,962200.0,8.8794,8.9061,8.8688,8.8901,962200.0
2009-09-28 10:40:00,16.67,16.68,16.63,16.64,645500.0,8.8901,8.8954,8.8688,8.8741,645500.0
2009-09-28 10:50:00,16.64,16.67,16.63,16.65,885100.0,8.8741,8.8901,8.8688,8.8794,885100.0
2009-09-28 11:00:00,16.64,16.66,16.64,16.66,702900.0,8.8741,8.8848,8.8741,8.8848,702900.0
2009-09-28 11:10:00,16.66,16.67,16.64,16.66,376300.0,8.8848,8.8901,8.8741,8.8848,376300.0
2009-09-28 11:20:00,16.66,16.69,16.65,16.67,402000.0,8.8848,8.9008,8.8794,8.8901,402000.0
2009-09-28 11:30:00,16.67,16.68,16.66,16.68,353900.0,8.8901,8.8954,8.8848,8.8954,353900.0
2009-09-28 11:40:00,16.67,16.73,16.67,16.7,516200.0,8.8901,8.9221,8.8901,8.9061,516200.0
2009-09-28 11:50:00,16.7,16.71,16.67,16.69,492400.0,8.9061,8.9114,8.8901,8.9008,492400.0
2009-09-28 12:00:00,16.69,16.73,16.68,16.73,1026700.0,8.9008,8.9221,8.8954,8.9221,1026700.0
2009-09-28 12:10:00,16.73,16.73,16.71,16.71,359100.0,8.9221,8.9221,8.9114,8.9114,359100.0
2009-09-28 12:20:00,16.72,16.74,16.71,16.72,384700.0,8.9168,8.9274,8.9114,8.9168,384700.0
2009-09-28 12:30:00,16.73,16.73,16.71,16.72,263700.0,8.9221,8.9221,8.9114,8.9168,263700.0
2009-09-28 12:40:00,16.73,16.74,16.71,16.72,303400.0,8.9221,8.9274,8.9114,8.9168,303400.0
2009-09-28 12:50:00,16.71,16.72,16.7,16.7,323200.0,8.9114,8.9168,8.9061,8.9061,323200.0
2009-09-28 13:00:00,16.7,16.72,16.7,16.72,194200.0,8.9061,8.9168,8.9061,8.9168,194200.0
2009-09-28 13:10:00,16.72,16.73,16.72,16.73,375700.0,8.9168,8.9221,8.9168,8.9221,375700.0
2009-09-28 13:20:00,16.72,16.73,16.71,16.72,262700.0,8.9168,8.9221,8.9114,8.9168,262700.0
2009-09-28 13:30:00,16.71,16.73,16.71,16.72,501600.0,8.9114,8.9221,8.9114,8.9168,501600.0
2009-09-28 13:40:00,16.72,16.73,16.53,16.7,568600.0,8.9168,8.9221,8.8154,8.9061,568600.0
2009-09-28 13:50:00,16.71,16.71,16.66,16.66,395400.0,8.9114,8.9114,8.8848,8.8848,395400.0
2009-09-28 14:00:00,16.66,16.67,16.64,16.65,505800.0,8.8848,8.8901,8.8741,8.8794,505800.0
2009-09-28 14:10:00,16.65,16.66,16.61,16.64,742200.0,8.8794,8.8848,8.8581,8.8741,742200.0
2009-09-28 14:20:00,16.65,16.65,16.63,16.64,346700.0,8.8794,8.8794,8.8688,8.8741,346700.0
2009-09-28 14:30:00,16.64,16.66,16.63,16.66,358100.0,8.8741,8.8848,8.8688,8.8848,358100.0
2009-09-28 14:40:00,16.66,16.72,16.65,16.71,973700.0,8.8848,8.9168,8.8794,8.9114,973700.0
2009-09-28 14:50:00,16.72,16.74,16.66,16.66,641700.0,8.9168,8.9274,8.8848,8.8848,641700.0
2009-09-28 15:00:00,16.66,16.68,16.65,16.67,558900.0,8.8848,8.8954,8.8794,8.8901,558900.0
2009-09-28 15:10:00,16.66,16.67,16.62,16.64,471700.0,8.8848,8.8901,8.8634,8.8741,471700.0
2009-09-28 15:20:00,16.64,16.67,16.6,16.61,968900.0,8.8741,8.8901,8.8528,8.8581,968900.0
2009-09-28 15:30:00,16.61,16.62,16.58,16.61,876900.0,8.8581,8.8634,8.8421,8.8581,876900.0
2009-09-28 15:40:00,16.61,16.62,16.54,16.54,1324700.0,8.8581,8.8634,8.8208,8.8208,1324700.0
2009-09-28 15:50:00,16.55,16.59,16.54,16.58,2309900.0,8.8261,8.8474,8.8208,8.8421,2309900.0
2009-09-29 09:30:00,16.57,16.62,16.45,16.57,3152300.0,8.8368,8.8634,8.7728,8.8368,3152300.0
2009-09-29 09:40:00,16.58,16.75,16.56,16.71,5331700.0,8.8421,8.9328,8.8314,8.9114,5331700.0
2009-09-29 09:50:00,16.71,16.94,16.7,16.91,4435300.0,8.9114,9.0341,8.9061,9.0181,4435300.0
2009-09-29 10:00:00,16.9,16.9,16.75,16.81,4030500.0,9.0128,9.0128,8.9328,8.9648,4030500.0
2009-09-29 10:10:00,16.82,16.83,16.77,16.8,1380800.0,8.9701,8.9754,8.9434,8.9594,1380800.0
2009-09-29 10:20:00,16.8,16.81,16.78,16.81,865700.0,8.9594,8.9648,8.9488,8.9648,865700.0
2009-09-29 10:30:00,16.81,16.86,16.8,16.85,1149000.0,8.9648,8.9914,8.9594,8.9861,1149000.0
2009-09-29 10:40:00,16.85,16.88,16.83,16.85,1376300.0,8.9861,9.0021,8.9754,8.9861,1376300.0
2009-09-29 10:50:00,16.86,16.88,16.82,16.82,1250700.0,8.9914,9.0021,8.9701,8.9701,1250700.0
2009-09-29 11:00:00,16.82,16.85,16.8,16.84,2533800.0,8.9701,8.9861,8.9594,8.9808,2533800.0
2009-09-29 11:10:00,16.84,16.85,16.78,16.78,1773900.0,8.9808,8.9861,8.9488,8.9488,1773900.0
2009-09-29 11:20:00,16.78,16.85,16.78,16.85,2292300.0,8.9488,8.9861,8.9488,8.9861,2292300.0
2009-09-29 11:30:00,16.85,16.87,16.81,16.82,1410700.0,8.9861,8.9968,8.9648,8.9701,1410700.0
2009-09-29 11:40:00,16.82,16.82,16.78,16.78,826300.0,8.9701,8.9701,8.9488,8.9488,826300.0
2009-09-29 11:50:00,16.78,16.84,16.78,16.8,2234200.0,8.9488,8.9808,8.9488,8.9594,2234200.0
2009-09-29 12:00:00,16.81,16.83,16.79,16.83,474800.0,8.9648,8.9754,8.9541,8.9754,474800.0
2009-09-29 12:10:00,16.83,16.85,16.81,16.82,418900.0,8.9754,8.9861,8.9648,8.9701,418900.0
2009-09-29 12:20:00,16.83,16.84,16.79,16.8,1405200.0,8.9754,8.9808,8.9541,8.9594,1405200.0
2009-09-29 12:30:00,16.8,16.85,16.79,16.84,752100.0,8.9594,8.9861,8.9541,8.9808,752100.0
2009-09-29 12:40:00,16.84,16.85,16.83,16.85,798700.0,8.9808,8.9861,8.9754,8.9861,798700.0
2009-09-29 12:50:00,16.85,16.85,16.82,16.84,1044400.0,8.9861,8.9861,8.9701,8.9808,1044400.0
2009-09-29 13:00:00,16.85,16.88,16.83,16.84,776600.0,8.9861,9.0021,8.9754,8.9808,776600.0
2009-09-29 13:10:00,16.84,16.84,16.8,16.82,1165800.0,8.9808,8.9808,8.9594,8.9701,1165800.0
2009-09-29 13:20:00,16.82,16.83,16.81,16.83,481600.0,8.9701,8.9754,8.9648,8.9754,481600.0
2009-09-29 13:30:00,16.83,16.83,16.8,16.8,393800.0,8.9754,8.9754,8.9594,8.9594,393800.0
2009-09-29 13:40:00,16.81,16.83,16.8,16.83,474100.0,8.9648,8.9754,8.9594,8.9754,474100.0
2009-09-29 13:50:00,16.83,16.86,16.82,16.82,1670100.0,8.9754,8.9914,8.9701,8.9701,1670100.0
2009-09-29 14:00:00,16.83,16.83,16.75,16.76,1837300.0,8.9754,8.9754,8.9328,8.9381,1837300.0
2009-09-29 14:10:00,16.76,16.8,16.75,16.78,1028300.0,8.9381,8.9594,8.9328,8.9488,1028300.0
2009-09-29 14:20:00,16.79,16.79,16.75,16.77,981900.0,8.9541,8.9541,8.9328,8.9434,981900.0
2009-09-29 14:30:00,16.77,16.78,16.71,16.76,1937200.0,8.9434,8.9488,8.9114,8.9381,1937200.0
2009-09-29 14:40:00,16.76,16.76,16.74,16.76,368700.0,8.9381,8.9381,8.9274,8.9381,368700.0
2009-09-29 14:50:00,16.76,16.78,16.75,16.78,731100.0,8.9381,8.9488,8.9328,8.9488,731100.0
2009-09-29 15:00:00,16.78,16.79,16.75,16.76,1022500.0,8.9488,8.9541,8.9328,8.9381,1022500.0
2009-09-29 15:10:00,16.76,16.78,16.75,16.77,690400.0,8.9381,8.9488,8.9328,8.9434,690400.0
2009-09-29 15:20:00,16.78,16.81,16.76,16.8,1615700.0,8.9488,8.9648,8.9381,8.9594,1615700.0
2009-09-29 15:30:00,16.8,16.8,16.77,16.79,1252600.0,8.9594,8.9594,8.9434,8.9541,1252600.0
2009-09-29 15:40:00,16.8,16.81,16.78,16.8,2224300.0,8.9594,8.9648,8.9488,8.9594,2224300.0
2009-09-29 15:50:00,16.79,16.8,16.76,16.77,3704200.0,8.9541,8.9594,8.9381,8.9434,3704200.0
2009-09-30 09:30:00,16.88,16.89,16.72,16.75,2282600.0,9.0021,9.0074,8.9168,8.9328,2282600.0
2009-09-30 09:40:00,16.76,16.76,16.6,16.63,2762400.0,8.9381,8.9381,8.8528,8.8688,2762400.0
2009-09-30 09:50:00,16.63,16.73,16.59,16.6,1691000.0,8.8688,8.9221,8.8474,8.8528,1691000.0
2009-09-30 10:00:00,16.6,16.64,16.59,16.6,2387000.0,8.8528,8.8741,8.8474,8.8528,2387000.0
2009-09-30 10:10:00,16.61,16.68,16.6,16.64,3465000.0,8.8581,8.8954,8.8528,8.8741,3465000.0
2009-09-30 10:20:00,16.64,16.66,16.6,16.63,1674000.0,8.8741,8.8848,8.8528,8.8688,1674000.0
2009-09-30 10:30:00,16.62,16.63,16.59,16.63,2273400.0,8.8634,8.8688,8.8474,8.8688,2273400.0
2009-09-30 10:40:00,16.63,16.63,16.55,16.55,1901900.0,8.8688,8.8688,8.8261,8.8261,1901900.0
2009-09-30 10:50:00,16.55,16.57,16.5,16.51,1272500.0,8.8261,8.8368,8.7994,8.8048,1272500.0
2009-09-30 11:00:00,16.51,16.57,16.5,16.53,931300.0,8.8048,8.8368,8.7994,8.8154,931300.0
2009-09-30 11:10:00,16.53,16.55,16.52,16.52,980700.0,8.8154,8.8261,8.8101,8.8101,980700.0
2009-09-30 11:20:00,16.52,16.53,16.5,16.5,674800.0,8.8101,8.8154,8.7994,8.7994,674800.0
2009-09-30 11:30:00,16.5,16.54,16.5,16.5,1227500.0,8.7994,8.8208,8.7994,8.7994,1227500.0
2009-09-30 11:40:00,16.5,16.51,16.5,16.5,392700.0,8.7994,8.8048,8.7994,8.7994,392700.0
2009-09-30 11:50:00,16.5,16.51,16.5,16.5,635600.0,8.7994,8.8048,8.7994,8.7994,635600.0
2009-09-30 12:00:00,16.51,16.51,16.44,16.48,1287200.0,8.8048,8.8048,8.7674,8.7888,1287200.0
2009-09-30 12:10:00,16.48,16.52,16.47,16.5,745300.0,8.7888,8.8101,8.7834,8.7994,745300.0
2009-09-30 12:20:00,16.51,16.53,16.5,16.51,566400.0,8.8048,8.8154,8.7994,8.8048,566400.0
2009-09-30 12:30:00,16.51,16.54,16.5,16.54,817800.0,8.8048,8.8208,8.7994,8.8208,817800.0
2009-09-30 12:40:00,16.54,16.55,16.52,16.53,538700.0,8.8208,8.8261,8.8101,8.8154,538700.0
2009-09-30 12:50:00,16.53,16.59,16.53,16.56,913900.0,8.8154,8.8474,8.8154,8.8314,913900.0
2009-09-30 13:00:00,16.56,16.65,16.56,16.63,2386400.0,8.8314,8.8794,8.8314,8.8688,2386400.0
2009-09-30 13:10:00,16.63,16.65,16.61,16.63,1128800.0,8.8688,8.8794,8.8581,8.8688,1128800.0
2009-09-30 13:20:00,16.64,16.65,16.58,16.59,1015400.0,8.8741,8.8794,8.8421,8.8474,1015400.0
2009-09-30 13:30:00,16.58,16.59,16.56,16.58,690700.0,8.8421,8.8474,8.8314,8.8421,690700.0
2009-09-30 13:40:00,16.58,16.58,16.57,16.57,325000.0,8.8421,8.8421,8.8368,8.8368,325000.0
2009-09-30 13:50:00,16.57,16.62,16.57,16.61,563200.0,8.8368,8.8634,8.8368,8.8581,563200.0
2009-09-30 14:00:00,16.61,16.62,16.58,16.61,922300.0,8.8581,8.8634,8.8421,8.8581,922300.0
2009-09-30 14:10:00,16.62,16.65,16.61,16.64,355400.0,8.8634,8.8794,8.8581,8.8741,355400.0
2009-09-30 14:20:00,16.64,16.65,16.55,16.59,1718600.0,8.8741,8.8794,8.8261,8.8474,1718600.0
2009-09-30 14:30:00,16.59,16.63,16.55,16.61,842200.0,8.8474,8.8688,8.8261,8.8581,842200.0
2009-09-30 14:40:00,16.61,16.64,16.59,16.6,796800.0,8.8581,8.8741,8.8474,8.8528,796800.0
2009-09-30 14:50:00,16.6,16.61,16.56,16.58,1045800.0,8.8528,8.8581,8.8314,8.8421,1045800.0
2009-09-30 15:00:00,16.57,16.58,16.5,16.51,1803300.0,8.8368,8.8421,8.7994,8.8048,1803300.0
2009-09-30 15:10:00,16.51,16.52,16.48,16.51,1494700.0,8.8048,8.8101,8.7888,8.8048,1494700.0
2009-09-30 15:20:00,16.5,16.52,16.46,16.48,1528200.0,8.7994,8.8101,8.7781,8.7888,1528200.0
2009-09-30 15:30:00,16.47,16.56,16.46,16.55,1571000.0,8.7834,8.8314,8.7781,8.8261,1571000.0
2009-09-30 15:40:00,16.56,16.59,16.51,16.58,2219100.0,8.8314,8.8474,8.8048,8.8421,2219100.0
2009-09-30 15:50:00,16.59,16.62,16.52,16.52,4476300.0,8.8474,8.8634,8.8101,8.8101,4476300.0
2009-10-01 09:30:00,16.5,16.53,16.41,16.47,2485100.0,8.7994,8.8154,8.7514,8.7834,2485100.0
2009-10-01 09:40:00,16.48,16.51,16.45,16.46,1472000.0,8.7888,8.8048,8.7728,8.7781,1472000.0
2009-10-01 09:50:00,16.46,16.47,16.42,16.46,1332300.0,8.7781,8.7834,8.7568,8.7781,1332300.0
2009-10-01 10:00:00,16.46,16.49,16.4,16.44,3548200.0,8.7781,8.7941,8.7461,8.7674,3548200.0
2009-10-01 10:10:00,16.44,16.46,16.38,16.45,1225500.0,8.7674,8.7781,8.7354,8.7728,1225500.0
2009-10-01 10:20:00,16.46,16.47,16.35,16.35,1724000.0,8.7781,8.7834,8.7194,8.7194,1724000.0
2009-10-01 10:30:00,16.35,16.42,16.33,16.38,1435400.0,8.7194,8.7568,8.7088,8.7354,1435400.0
2009-10-01 10:40:00,16.39,16.41,16.37,16.41,1409800.0,8.7408,8.7514,8.7301,8.7514,1409800.0
2009-10-01 10:50:00,16.4,16.42,16.39,16.4,1633300.0,8.7461,8.7568,8.7408,8.7461,1633300.0
2009-10-01 11:00:00,16.4,16.41,16.36,16.37,2252800.0,8.7461,8.7514,8.7248,8.7301,2252800.0
2009-10-01 11:10:00,16.38,16.41,16.37,16.37,633400.0,8.7354,8.7514,8.7301,8.7301,633400.0
2009-10-01 11:20:00,16.38,16.38,16.33,16.34,979800.0,8.7354,8.7354,8.7088,8.7141,979800.0
2009-10-01 11:30:00,16.34,16.39,16.34,16.37,673500.0,8.7141,8.7408,8.7141,8.7301,673500.0
2009-10-01 11:40:00,16.38,16.41,16.37,16.38,1008200.0,8.7354,8.7514,8.7301,8.7354,1008200.0
2009-10-01 11:50:00,16.38,16.41,16.35,16.4,980700.0,8.7354,8.7514,8.7194,8.7461,980700.0
2009-10-01 12:00:00,16.41,16.41,16.34,16.35,794700.0,8.7514,8.7514,8.7141,8.7194,794700.0
2009-10-01 12:10:00,16.36,16.37,16.34,16.35,601800.0,8.7248,8.7301,8.7141,8.7194,601800.0
2009-10-01 12:20:00,16.35,16.38,16.35,16.36,570300.0,8.7194,8.7354,8.7194,8.7248,570300.0
2009-10-01 12:30:00,16.37,16.41,16.35,16.4,846700.0,8.7301,8.7514,8.7194,8.7461,846700.0
2009-10-01 12:40:00,16.4,16.41,16.39,16.39,366600.0,8.7461,8.7514,8.7408,8.7408,366600.0
2009-10-01 12:50:00,16.39,16.41,16.38,16.41,1059900.0,8.7408,8.7514,8.7354,8.7514,1059900.0
2009-10-01 13:00:00,16.41,16.41,16.35,16.35,530800.0,8.7514,8.7514,8.7194,8.7194,530800.0
2009-10-01 13:10:00,16.35,16.4,16.32,16.32,921600.0,8.7194,8.7461,8.7034,8.7034,921600.0
2009-10-01 13:20:00,16.32,16.35,16.29,16.33,1963700.0,8.7034,8.7194,8.6874,8.7088,1963700.0
2009-10-01 13:30:00,16.33,16.34,16.31,16.33,587800.0,8.7088,8.7141,8.6981,8.7088,587800.0
2009-10-01 13:40:00,16.34,16.38,16.33,16.36,1462300.0,8.7141,8.7354,8.7088,8.7248,1462300.0
2009-10-01 13:50:00,16.37,16.38,16.33,16.35,1798600.0,8.7301,8.7354,8.7088,8.7194,1798600.0
2009-10-01 14:00:00,16.35,16.39,16.33,16.39,1706500.0,8.7194,8.7408,8.7088,8.7408,1706500.0
2009-10-01 14:10:00,16.39,16.41,16.35,16.38,2098900.0,8.7408,8.7514,8.7194,8.7354,2098900.0
2009-10-01 14:20:00,16.38,16.43,16.37,16.42,2015100.0,8.7354,8.7621,8.7301,8.7568,2015100.0
2009-10-01 14:30:00,16.42,16.43,16.37,16.39,471900.0,8.7568,8.7621,8.7301,8.7408,471900.0
2009-10-01 14:40:00,16.4,16.4,16.36,16.38,451900.0,8.7461,8.7461,8.7248,8.7354,451900.0
2009-10-01 14:50:00,16.39,16.41,16.38,16.39,685700.0,8.7408,8.7514,8.7354,8.7408,685700.0
2009-10-01 15:00:00,16.39,16.42,16.38,16.39,1911000.0,8.7408,8.7568,8.7354,8.7408,1911000.0
2009-10-01 15:10:00,16.4,16.42,16.38,16.4,588600.0,8.7461,8.7568,8.7354,8.7461,588600.0
2009-10-01 15:20:00,16.41,16.41,16.37,16.39,617100.0,8.7514,8.7514,8.7301,8.7408,617100.0
2009-10-01 15:30:00,16.39,16.42,16.39,16.41,923700.0,8.7408,8.7568,8.7408,8.7514,923700.0
2009-10-01 15:40:00,16.41,16.42,16.36,16.36,1535600.0,8.7514,8.7568,8.7248,8.7248,1535600.0
2009-10-01 15:50:00,16.36,16.36,16.28,16.28,4264700.0,8.7248,8.7248,8.6821,8.6821,4264700.0
2009-10-02 09:30:00,16.36,16.52,16.32,16.36,3430200.0,8.7248,8.8101,8.7034,8.7248,3430200.0
2009-10-02 09:40:00,16.36,16.38,16.27,16.29,2337700.0,8.7248,8.7354,8.6768,8.6874,2337700.0
2009-10-02 09:50:00,16.29,16.34,16.28,16.29,1698600.0,8.6874,8.7141,8.6821,8.6874,1698600.0
2009-10-02 10:00:00,16.29,16.31,16.25,16.28,1657800.0,8.6874,8.6981,8.6661,8.6821,1657800.0
2009-10-02 10:10:00,16.27,16.28,16.22,16.25,1667700.0,8.6768,8.6821,8.6501,8.6661,1667700.0
2009-10-02 10:20:00,16.25,16.29,16.23,16.28,1750900.0,8.6661,8.6874,8.6554,8.6821,1750900.0
2009-10-02 10:30:00,16.27,16.28,16.21,16.23,1788600.0,8.6768,8.6821,8.6448,8.6554,1788600.0
2009-10-02 10:40:00,16.23,16.24,16.13,16.14,1503700.0,8.6554,8.6608,8.6021,8.6074,1503700.0
2009-10-02 10:50:00,16.15,16.23,16.14,16.21,1470000.0,8.6128,8.6554,8.6074,8.6448,1470000.0
2009-10-02 11:00:00,16.2,16.3,16.17,16.21,1599800.0,8.6394,8.6928,8.6234,8.6448,1599800.0
2009-10-02 11:10:00,16.22,16.25,16.21,16.21,776300.0,8.6501,8.6661,8.6448,8.6448,776300.0
2009-10-02 11:20:00,16.21,16.23,16.18,16.19,614100.0,8.6448,8.6554,8.6288,8.6341,614100.0
2009-10-02 11:30:00,16.2,16.22,16.12,16.12,1108200.0,8.6394,8.6501,8.5968,8.5968,1108200.0
2009-10-02 11:40:00,16.12,16.14,16.1,16.11,1083200.0,8.5968,8.6074,8.5861,8.5914,1083200.0
2009-10-02 11:50:00,16.1,16.11,16.09,16.1,836900.0,8.5861,8.5914,8.5808,8.5861,836900.0
2009-10-02 12:00:00,16.11,16.12,16.09,16.12,679700.0,8.5914,8.5968,8.5808,8.5968,679700.0
2009-10-02 12:10:00,16.12,16.15,16.11,16.13,518400.0,8.5968,8.6128,8.5914,8.6021,518400.0
2009-10-02 12:20:00,16.13,16.13,16.12,16.13,165700.0,8.6021,8.6021,8.5968,8.6021,165700.0
2009-10-02 12:30:00,16.13,16.13,16.08,16.11,843400.0,8.6021,8.6021,8.5754,8.5914,843400.0
2009-10-02 12:40:00,16.12,16.15,16.11,16.11,560400.0,8.5968,8.6128,8.5914,8.5914,560400.0
2009-10-02 12:50:00,16.12,16.13,16.1,16.13,397600.0,8.5968,8.6021,8.5861,8.6021,397600.0
2009-10-02 13:00:00,16.13,16.14,16.12,16.14,838500.0,8.6021,8.6074,8.5968,8.6074,838500.0
2009-10-02 13:10:00,16.14,16.17,16.13,16.15,1190200.0,8.6074,8.6234,8.6021,8.6128,1190200.0
2009-10-02 13:20:00,16.15,16.16,16.14,16.15,385200.0,8.6128,8.6181,8.6074,8.6128,385200.0
2009-10-02 13:30:00,16.15,16.16,16.13,16.15,476500.0,8.6128,8.6181,8.6021,8.6128,476500.0
2009-10-02 13:40:00,16.15,16.17,16.14,16.17,879400.0,8.6128,8.6234,8.6074,8.6234,879400.0
2009-10-02 13:50:00,16.16,16.17,16.14,16.15,543600.0,8.6181,8.6234,8.6074,8.6128,543600.0
2009-10-02 14:00:00,16.15,16.15,16.14,16.14,366900.0,8.6128,8.6128,8.6074,8.6074,366900.0
2009-10-02 14:10:00,16.14,16.16,16.14,16.14,417600.0,8.6074,8.6181,8.6074,8.6074,417600.0
2009-10-02 14:20:00,16.14,16.15,16.11,16.13,879000.0,8.6074,8.6128,8.5914,8.6021,879000.0
2009-10-02 14:30:00,16.12,16.15,16.12,16.14,1116300.0,8.5968,8.6128,8.5968,8.6074,1116300.0
2009-10-02 14:40:00,16.15,16.15,16.12,16.13,929200.0,8.6128,8.6128,8.5968,8.6021,929200.0
2009-10-02 14:50:00,16.13,16.16,16.13,16.16,864500.0,8.6021,8.6181,8.6021,8.6181,864500.0
2009-10-02 15:00:00,16.16,16.17,16.14,16.16,896300.0,8.6181,8.6234,8.6074,8.6181,896300.0
2009-10-02 15:10:00,16.17,16.17,16.13,16.16,992500.0,8.6234,8.6234,8.6021,8.6181,992500.0
2009-10-02 15:20:00,16.16,16.17,16.13,16.15,1416000.0,8.6181,8.6234,8.6021,8.6128,1416000.0
2009-10-02 15:30:00,16.15,16.18,16.14,16.17,1274700.0,8.6128,8.6288,8.6074,8.6234,1274700.0
2009-10-02 15:40:00,16.17,16.23,16.16,16.18,1521400.0,8.6234,8.6554,8.6181,8.6288,1521400.0
2009-10-02 15:50:00,16.18,16.19,16.11,16.15,3495400.0,8.6288,8.6341,8.5914,8.6128,3495400.0
2009-10-05 09:30:00,16.2,16.2,16.09,16.09,2708300.0,8.6394,8.6394,8.5808,8.5808,2708300.0
2009-10-05 09:40:00,16.09,16.14,16.07,16.13,1396900.0,8.5808,8.6074,8.5701,8.6021,1396900.0
2009-10-05 09:50:00,16.12,16.16,16.12,16.16,1260800.0,8.5968,8.6181,8.5968,8.6181,1260800.0
2009-10-05 10:00:00,16.16,16.22,16.13,16.19,2814800.0,8.6181,8.6501,8.6021,8.6341,2814800.0
2009-10-05 10:10:00,16.18,16.21,16.16,16.2,1342200.0,8.6288,8.6448,8.6181,8.6394,1342200.0
2009-10-05 10:20:00,16.21,16.23,16.19,16.21,1127100.0,8.6448,8.6554,8.6341,8.6448,1127100.0
2009-10-05 10:30:00,16.21,16.24,16.2,16.24,767900.0,8.6448,8.6608,8.6394,8.6608,767900.0
2009-10-05 10:40:00,16.23,16.27,16.23,16.26,976100.0,8.6554,8.6768,8.6554,8.6714,976100.0
2009-10-05 10:50:00,16.26,16.32,16.25,16.32,1136100.0,8.6714,8.7034,8.6661,8.7034,1136100.0
2009-10-05 11:00:00,16.32,16.35,16.29,16.33,1445500.0,8.7034,8.7194,8.6874,8.7088,1445500.0
2009-10-05 11:10:00,16.33,16.34,16.33,16.33,420400.0,8.7088,8.7141,8.7088,8.7088,420400.0
2009-10-05 11:20:00,16.33,16.35,16.33,16.34,591300.0,8.7088,8.7194,8.7088,8.7141,591300.0
2009-10-05 11:30:00,16.34,16.35,16.31,16.32,577900.0,8.7141,8.7194,8.6981,8.7034,577900.0
2009-10-05 11:40:00,16.32,16.35,16.32,16.32,735100.0,8.7034,8.7194,8.7034,8.7034,735100.0
2009-10-05 11:50:00,16.33,16.35,16.31,16.33,824700.0,8.7088,8.7194,8.6981,8.7088,824700.0
2009-10-05 12:00:00,16.33,16.35,16.33,16.34,666400.0,8.7088,8.7194,8.7088,8.7141,666400.0
2009-10-05 12:10:00,16.35,16.35,16.33,16.35,1649700.0,8.7194,8.7194,8.7088,8.7194,1649700.0
2009-10-05 12:20:00,16.35,16.35,16.34,16.35,145900.0,8.7194,8.7194,8.7141,8.7194,145900.0
2009-10-05 12:30:00,16.35,16.38,16.34,16.37,637300.0,8.7194,8.7354,8.7141,8.7301,637300.0
2009-10-05 12:40:00,16.37,16.41,16.35,16.41,1349600.0,8.7301,8.7514,8.7194,8.7514,1349600.0
2009-10-05 12:50:00,16.41,16.41,16.38,16.38,384300.0,8.7514,8.7514,8.7354,8.7354,384300.0
2009-10-05 13:00:00,16.39,16.4,16.38,16.4,414400.0,8.7408,8.7461,8.7354,8.7461,414400.0
2009-10-05 13:10:00,16.4,16.4,16.35,16.36,502200.0,8.7461,8.7461,8.7194,8.7248,502200.0
2009-10-05 13:20:00,16.36,16.37,16.35,16.35,608000.0,8.7248,8.7301,8.7194,8.7194,608000.0
2009-10-05 13:30:00,16.36,16.36,16.34,16.34,394000.0,8.7248,8.7248,8.7141,8.7141,394000.0
2009-10-05 13:40:00,16.35,16.36,16.34,16.36,601600.0,8.7194,8.7248,8.7141,8.7248,601600.0
2009-10-05 13:50:00,16.36,16.38,16.35,16.37,682100.0,8.7248,8.7354,8.7194,8.7301,682100.0
2009-10-05 14:00:00,16.38,16.4,16.37,16.37,506700.0,8.7354,8.7461,8.7301,8.7301,506700.0
2009-10-05 14:10:00,16.38,16.39,16.35,16.38,969000.0,8.7354,8.7408,8.7194,8.7354,969000.0
2009-10-05 14:20:00,16.38,16.41,16.37,16.4,778900.0,8.7354,8.7514,8.7301,8.7461,778900.0
2009-10-05 14:30:00,16.4,16.44,16.39,16.44,764400.0,8.7461,8.7674,8.7408,8.7674,764400.0
2009-10-05 14:40:00,16.44,16.5,16.35,16.45,1640400.0,8.7674,8.7994,8.7194,8.7728,1640400.0
2009-10-05 14:50:00,16.46,16.48,16.44,16.46,1435000.0,8.7781,8.7888,8.7674,8.7781,1435000.0
2009-10-05 15:00:00,16.46,16.47,16.41,16.43,1159400.0,8.7781,8.7834,8.7514,8.7621,1159400.0
2009-10-05 15:10:00,16.43,16.45,16.41,16.42,759800.0,8.7621,8.7728,8.7514,8.7568,759800.0
2009-10-05 15:20:00,16.43,16.44,16.42,16.42,553600.0,8.7621,8.7674,8.7568,8.7568,553600.0
2009-10-05 15:30:00,16.42,16.44,16.42,16.44,623100.0,8.7568,8.7674,8.7568,8.7674,623100.0
2009-10-05 15:40:00,16.43,16.45,16.42,16.44,1306300.0,8.7621,8.7728,8.7568,8.7674,1306300.0
2009-10-05 15:50:00,16.44,16.44,16.38,16.4,1985500.0,8.7674,8.7674,8.7354,8.7461,1985500.0
2009-10-06 09:30:00,16.6,16.77,16.5,16.73,6526500.0,8.8528,8.9434,8.7994,8.9221,6526500.0
2009-10-06 09:40:00,16.72,16.79,16.69,16.76,3613700.0,8.9168,8.9541,8.9008,8.9381,3613700.0
2009-10-06 09:50:00,16.77,16.85,16.76,16.8,1963500.0,8.9434,8.9861,8.9381,8.9594,1963500.0
2009-10-06 10:00:00,16.81,16.84,16.8,16.83,1069100.0,8.9648,8.9808,8.9594,8.9754,1069100.0
2009-10-06 10:10:00,16.83,16.84,16.76,16.84,1524400.0,8.9754,8.9808,8.9381,8.9808,1524400.0
2009-10-06 10:20:00,16.83,16.89,16.83,16.85,2454600.0,8.9754,9.0074,8.9754,8.9861,2454600.0
2009-10-06 10:30:00,16.85,16.95,16.83,16.94,1771700.0,8.9861,9.0394,8.9754,9.0341,1771700.0
2009-10-06 10:40:00,16.95,16.98,16.92,16.93,1231000.0,9.0394,9.0554,9.0234,9.0287,1231000.0
2009-10-06 10:50:00,16.93,16.93,16.87,16.88,830000.0,9.0287,9.0287,8.9968,9.0021,830000.0
2009-10-06 11:00:00,16.88,16.9,16.84,16.9,1326600.0,9.0021,9.0128,8.9808,9.0128,1326600.0
2009-10-06 11:10:00,16.89,16.92,16.85,16.86,1772100.0,9.0074,9.0234,8.9861,8.9914,1772100.0
2009-10-06 11:20:00,16.85,16.86,16.85,16.86,1004200.0,8.9861,8.9914,8.9861,8.9914,1004200.0
2009-10-06 11:30:00,16.86,16.89,16.85,16.89,773500.0,8.9914,9.0074,8.9861,9.0074,773500.0
2009-10-06 11:40:00,16.88,16.92,16.88,16.92,695200.0,9.0021,9.0234,9.0021,9.0234,695200.0
2009-10-06 11:50:00,16.92,16.93,16.89,16.93,1103400.0,9.0234,9.0287,9.0074,9.0287,1103400.0
2009-10-06 12:00:00,16.93,16.94,16.92,16.93,809100.0,9.0287,9.0341,9.0234,9.0287,809100.0
2009-10-06 12:10:00,16.94,16.95,16.91,16.93,1323900.0,9.0341,9.0394,9.0181,9.0287,1323900.0
2009-10-06 12:20:00,16.94,16.95,16.91,16.92,661600.0,9.0341,9.0394,9.0181,9.0234,661600.0
2009-10-06 12:30:00,16.93,16.93,16.91,16.91,415100.0,9.0287,9.0287,9.0181,9.0181,415100.0
2009-10-06 12:40:00,16.92,16.92,16.83,16.83,993800.0,9.0234,9.0234,8.9754,8.9754,993800.0
2009-10-06 12:50:00,16.84,16.86,16.83,16.84,625900.0,8.9808,8.9914,8.9754,8.9808,625900.0
2009-10-06 13:00:00,16.83,16.88,16.82,16.85,1630000.0,8.9754,9.0021,8.9701,8.9861,1630000.0
2009-10-06 13:10:00,16.84,16.9,16.84,16.88,733200.0,8.9808,9.0128,8.9808,9.0021,733200.0
2009-10-06 13:20:00,16.88,16.88,16.86,16.88,237500.0,9.0021,9.0021,8.9914,9.0021,237500.0
2009-10-06 13:30:00,16.88,16.9,16.87,16.89,341300.0,9.0021,9.0128,8.9968,9.0074,341300.0
2009-10-06 13:40:00,16.89,16.89,16.84,16.85,658800.0,9.0074,9.0074,8.9808,8.9861,658800.0
2009-10-06 13:50:00,16.85,16.86,16.82,16.83,1002400.0,8.9861,8.9914,8.9701,8.9754,1002400.0
2009-10-06 14:00:00,16.82,16.83,16.77,16.77,1308800.0,8.9701,8.9754,8.9434,8.9434,1308800.0
2009-10-06 14:10:00,16.78,16.82,16.77,16.8,447600.0,8.9488,8.9701,8.9434,8.9594,447600.0
2009-10-06 14:20:00,16.8,16.81,16.75,16.76,680100.0,8.9594,8.9648,8.9328,8.9381,680100.0
2009-10-06 14:30:00,16.77,16.78,16.74,16.78,954700.0,8.9434,8.9488,8.9274,8.9488,954700.0
2009-10-06 14:40:00,16.77,16.79,16.76,16.78,663500.0,8.9434,8.9541,8.9381,8.9488,663500.0
2009-10-06 14:50:00,16.78,16.8,16.78,16.78,488700.0,8.9488,8.9594,8.9488,8.9488,488700.0
2009-10-06 15:00:00,16.78,16.8,16.76,16.78,607900.0,8.9488,8.9594,8.9381,8.9488,607900.0
2009-10-06 15:10:00,16.79,16.83,16.78,16.82,730600.0,8.9541,8.9754,8.9488,8.9701,730600.0
2009-10-06 15:20:00,16.81,16.83,16.81,16.82,1550800.0,8.9648,8.9754,8.9648,8.9701,1550800.0
2009-10-06 15:30:00,16.82,16.84,16.81,16.83,1247600.0,8.9701,8.9808,8.9648,8.9754,1247600.0
2009-10-06 15:40:00,16.83,16.84,16.78,16.8,1305400.0,8.9754,8.9808,8.9488,8.9594,1305400.0
2009-10-06 15:50:00,16.79,16.82,16.76,16.78,3370200.0,8.9541,8.9701,8.9381,8.9488,3370200.0
2009-10-07 09:30:00,16.74,16.82,16.7,16.72,2117000.0,8.9274,8.9701,8.9061,8.9168,2117000.0
2009-10-07 09:40:00,16.73,16.77,16.71,16.76,1048300.0,8.9221,8.9434,8.9114,8.9381,1048300.0
2009-10-07 09:50:00,16.75,16.82,16.7,16.81,1172100.0,8.9328,8.9701,8.9061,8.9648,1172100.0
2009-10-07 10:00:00,16.81,16.82,16.75,16.82,1368700.0,8.9648,8.9701,8.9328,8.9701,1368700.0
2009-10-07 10:10:00,16.82,16.84,16.81,16.83,890600.0,8.9701,8.9808,8.9648,8.9754,890600.0
2009-10-07 10:20:00,16.83,16.84,16.74,16.75,1399100.0,8.9754,8.9808,8.9274,8.9328,1399100.0
2009-10-07 10:30:00,16.75,16.75,16.7,16.74,1128300.0,8.9328,8.9328,8.9061,8.9274,1128300.0
2009-10-07 10:40:00,16.73,16.73,16.68,16.69,1156900.0,8.9221,8.9221,8.8954,8.9008,1156900.0
2009-10-07 10:50:00,16.68,16.76,16.68,16.72,928600.0,8.8954,8.9381,8.8954,8.9168,928600.0
2009-10-07 11:00:00,16.72,16.76,16.71,16.73,587500.0,8.9168,8.9381,8.9114,8.9221,587500.0
2009-10-07 11:10:00,16.74,16.76,16.69,16.7,948600.0,8.9274,8.9381,8.9008,8.9061,948600.0
2009-10-07 11:20:00,16.69,16.72,16.68,16.72,521000.0,8.9008,8.9168,8.8954,8.9168,521000.0
2009-10-07 11:30:00,16.72,16.73,16.66,16.69,1149700.0,8.9168,8.9221,8.8848,8.9008,1149700.0
2009-10-07 11:40:00,16.69,16.71,16.65,16.67,1404500.0,8.9008,8.9114,8.8794,8.8901,1404500.0
2009-10-07 11:50:00,16.68,16.73,16.67,16.69,1012700.0,8.8954,8.9221,8.8901,8.9008,1012700.0
2009-10-07 12:00:00,16.69,16.74,16.69,16.73,912500.0,8.9008,8.9274,8.9008,8.9221,912500.0
2009-10-07 12:10:00,16.73,16.73,16.68,16.69,551700.0,8.9221,8.9221,8.8954,8.9008,551700.0
2009-10-07 12:20:00,16.69,16.7,16.66,16.66,503200.0,8.9008,8.9061,8.8848,8.8848,503200.0
2009-10-07 12:30:00,16.66,16.67,16.64,16.67,577800.0,8.8848,8.8901,8.8741,8.8901,577800.0
2009-10-07 12:40:00,16.66,16.69,16.65,16.67,571700.0,8.8848,8.9008,8.8794,8.8901,571700.0
2009-10-07 12:50:00,16.66,16.69,16.66,16.67,290300.0,8.8848,8.9008,8.8848,8.8901,290300.0
2009-10-07 13:00:00,16.68,16.68,16.65,16.68,1062300.0,8.8954,8.8954,8.8794,8.8954,1062300.0
2009-10-07 13:10:00,16.67,16.71,16.67,16.7,268500.0,8.8901,8.9114,8.8901,8.9061,268500.0
2009-10-07 13:20:00,16.7,16.7,16.66,16.69,722600.0,8.9061,8.9061,8.8848,8.9008,722600.0
2009-10-07 13:30:00,16.68,16.7,16.68,16.7,129800.0,8.8954,8.9061,8.8954,8.9061,129800.0
2009-10-07 13:40:00,16.7,16.71,16.68,16.69,467500.0,8.9061,8.9114,8.8954,8.9008,467500.0
2009-10-07 13:50:00,16.69,16.7,16.67,16.7,325100.0,8.9008,8.9061,8.8901,8.9061,325100.0
2009-10-07 14:00:00,16.7,16.7,16.67,16.67,448300.0,8.9061,8.9061,8.8901,8.8901,448300.0
2009-10-07 14:10:00,16.67,16.68,16.66,16.67,347600.0,8.8901,8.8954,8.8848,8.8901,347600.0
2009-10-07 14:20:00,16.67,16.68,16.65,16.66,491100.0,8.8901,8.8954,8.8794,8.8848,491100.0
2009-10-07 14:30:00,16.66,16.68,16.66,16.67,501200.0,8.8848,8.8954,8.8848,8.8901,501200.0
2009-10-07 14:40:00,16.68,16.75,16.66,16.73,1368800.0,8.8954,8.9328,8.8848,8.9221,1368800.0
2009-10-07 14:50:00,16.73,16.79,16.7,16.71,1392800.0,8.9221,8.9541,8.9061,8.9114,1392800.0
2009-10-07 15:00:00,16.71,16.72,16.67,16.67,1411400.0,8.9114,8.9168,8.8901,8.8901,1411400.0
2009-10-07 15:10:00,16.68,16.71,16.66,16.71,1099600.0,8.8954,8.9114,8.8848,8.9114,1099600.0
2009-10-07 15:20:00,16.71,16.72,16.67,16.69,1380900.0,8.9114,8.9168,8.8901,8.9008,1380900.0
2009-10-07 15:30:00,16.69,16.73,16.68,16.7,1037100.0,8.9008,8.9221,8.8954,8.9061,1037100.0
2009-10-07 15:40:00,16.71,16.74,16.69,16.69,2134100.0,8.9114,8.9274,8.9008,8.9008,2134100.0
2009-10-07 15:50:00,16.69,16.73,16.69,16.7,3421300.0,8.9008,8.9221,8.9008,8.9061,3421300.0
2009-10-08 09:30:00,16.91,16.94,16.84,16.86,2525800.0,9.0181,9.0341,8.9808,8.9914,2525800.0
2009-10-08 09:40:00,16.85,16.86,16.8,16.86,1102900.0,8.9861,8.9914,8.9594,8.9914,1102900.0
2009-10-08 09:50:00,16.86,16.86,16.8,16.83,1631900.0,8.9914,8.9914,8.9594,8.9754,1631900.0
2009-10-08 10:00:00,16.83,16.84,16.79,16.83,1191000.0,8.9754,8.9808,8.9541,8.9754,1191000.0
2009-10-08 10:10:00,16.83,16.83,16.79,16.79,487100.0,8.9754,8.9754,8.9541,8.9541,487100.0
2009-10-08 10:20:00,16.8,16.83,16.78,16.83,582800.0,8.9594,8.9754,8.9488,8.9754,582800.0
2009-10-08 10:30:00,16.83,16.86,16.82,16.85,745600.0,8.9754,8.9914,8.9701,8.9861,745600.0
2009-10-08 10:40:00,16.86,16.89,16.85,16.85,904000.0,8.9914,9.0074,8.9861,8.9861,904000.0
2009-10-08 10:50:00,16.85,16.86,16.83,16.83,520900.0,8.9861,8.9914,8.9754,8.9754,520900.0
2009-10-08 11:00:00,16.84,16.85,16.81,16.81,1752100.0,8.9808,8.9861,8.9648,8.9648,1752100.0
2009-10-08 11:10:00,16.82,16.83,16.81,16.81,777800.0,8.9701,8.9754,8.9648,8.9648,777800.0
2009-10-08 11:20:00,16.82,16.83,16.8,16.8,478500.0,8.9701,8.9754,8.9594,8.9594,478500.0
2009-10-08 11:30:00,16.81,16.82,16.78,16.78,376700.0,8.9648,8.9701,8.9488,8.9488,376700.0
2009-10-08 11:40:00,16.78,16.8,16.77,16.77,717000.0,8.9488,8.9594,8.9434,8.9434,717000.0
2009-10-08 11:50:00,16.77,16.85,16.75,16.76,905300.0,8.9434,8.9861,8.9328,8.9381,905300.0
2009-10-08 12:00:00,16.75,16.76,16.72,16.72,416100.0,8.9328,8.9381,8.9168,8.9168,416100.0
2009-10-08 12:10:00,16.73,16.73,16.71,16.71,572600.0,8.9221,8.9221,8.9114,8.9114,572600.0
2009-10-08 12:20:00,16.71,16.72,16.7,16.71,660000.0,8.9114,8.9168,8.9061,8.9114,660000.0
2009-10-08 12:30:00,16.71,16.73,16.7,16.72,704700.0,8.9114,8.9221,8.9061,8.9168,704700.0
2009-10-08 12:40:00,16.71,16.75,16.71,16.75,697900.0,8.9114,8.9328,8.9114,8.9328,697900.0
2009-10-08 12:50:00,16.75,16.85,16.72,16.74,1630600.0,8.9328,8.9861,8.9168,8.9274,1630600.0
2009-10-08 13:00:00,16.74,16.78,16.72,16.76,789500.0,8.9274,8.9488,8.9168,8.9381,789500.0
2009-10-08 13:10:00,16.76,16.77,16.76,16.76,349600.0,8.9381,8.9434,8.9381,8.9381,349600.0
2009-10-08 13:20:00,16.76,16.78,16.75,16.78,500200.0,8.9381,8.9488,8.9328,8.9488,500200.0
2009-10-08 13:30:00,16.78,16.79,16.7,16.7,1953600.0,8.9488,8.9541,8.9061,8.9061,1953600.0
2009-10-08 13:40:00,16.71,16.73,16.7,16.72,416400.0,8.9114,8.9221,8.9061,8.9168,416400.0
2009-10-08 13:50:00,16.71,16.76,16.71,16.75,550700.0,8.9114,8.9381,8.9114,8.9328,550700.0
2009-10-08 14:00:00,16.75,16.76,16.71,16.72,501000.0,8.9328,8.9381,8.9114,8.9168,501000.0
2009-10-08 14:10:00,16.71,16.72,16.67,16.68,564700.0,8.9114,8.9168,8.8901,8.8954,564700.0
2009-10-08 14:20:00,16.68,16.68,16.64,16.66,921300.0,8.8954,8.8954,8.8741,8.8848,921300.0
2009-10-08 14:30:00,16.66,16.71,16.65,16.69,1134300.0,8.8848,8.9114,8.8794,8.9008,1134300.0
2009-10-08 14:40:00,16.69,16.72,16.67,16.72,1146500.0,8.9008,8.9168,8.8901,8.9168,1146500.0
2009-10-08 14:50:00,16.71,16.75,16.71,16.71,1117800.0,8.9114,8.9328,8.9114,8.9114,1117800.0
2009-10-08 15:00:00,16.71,16.72,16.65,16.66,2483900.0,8.9114,8.9168,8.8794,8.8848,2483900.0
2009-10-08 15:10:00,16.66,16.67,16.64,16.66,1330600.0,8.8848,8.8901,8.8741,8.8848,1330600.0
2009-10-08 15:20:00,16.66,16.72,16.66,16.72,1703700.0,8.8848,8.9168,8.8848,8.9168,1703700.0
2009-10-08 15:30:00,16.71,16.72,16.69,16.7,2977100.0,8.9114,8.9168,8.9008,8.9061,2977100.0
2009-10-08 15:40:00,16.7,16.71,16.65,16.66,1343900.0,8.9061,8.9114,8.8794,8.8848,1343900.0
2009-10-08 15:50:00,16.65,16.7,16.65,16.7,2253300.0,8.8794,8.9061,8.8794,8.9061,2253300.0
2009-10-09 09:30:00,16.69,16.74,16.64,16.69,1411900.0,8.9008,8.9274,8.8741,8.9008,1411900.0
2009-10-09 09:40:00,16.7,16.7,16.62,16.63,665500.0,8.9061,8.9061,8.8634,8.8688,665500.0
2009-10-09 09:50:00,16.62,16.66,16.62,16.65,655000.0,8.8634,8.8848,8.8634,8.8794,655000.0
2009-10-09 10:00:00,16.66,16.67,16.61,16.67,1167200.0,8.8848,8.8901,8.8581,8.8901,1167200.0
2009-10-09 10:10:00,16.67,16.7,16.66,16.68,856000.0,8.8901,8.9061,8.8848,8.8954,856000.0
2009-10-09 10:20:00,16.69,16.75,16.68,16.74,2641700.0,8.9008,8.9328,8.8954,8.9274,2641700.0
2009-10-09 10:30:00,16.74,16.78,16.72,16.74,1896800.0,8.9274,8.9488,8.9168,8.9274,1896800.0
2009-10-09 10:40:00,16.74,16.75,16.71,16.73,849500.0,8.9274,8.9328,8.9114,8.9221,849500.0
2009-10-09 10:50:00,16.73,16.73,16.71,16.72,250700.0,8.9221,8.9221,8.9114,8.9168,250700.0
2009-10-09 11:00:00,16.73,16.74,16.72,16.73,1234100.0,8.9221,8.9274,8.9168,8.9221,1234100.0
2009-10-09 11:10:00,16.73,16.75,16.72,16.75,1005200.0,8.9221,8.9328,8.9168,8.9328,1005200.0
2009-10-09 11:20:00,16.75,16.78,16.74,16.76,708400.0,8.9328,8.9488,8.9274,8.9381,708400.0
2009-10-09 11:30:00,16.76,16.78,16.75,16.78,489600.0,8.9381,8.9488,8.9328,8.9488,489600.0
2009-10-09 11:40:00,16.78,16.78,16.77,16.77,257400.0,8.9488,8.9488,8.9434,8.9434,257400.0
2009-10-09 11:50:00,16.78,16.8,16.77,16.8,473700.0,8.9488,8.9594,8.9434,8.9594,473700.0
2009-10-09 12:00:00,16.79,16.8,16.75,16.75,1076100.0,8.9541,8.9594,8.9328,8.9328,1076100.0
2009-10-09 12:10:00,16.76,16.8,16.75,16.78,804000.0,8.9381,8.9594,8.9328,8.9488,804000.0
2009-10-09 12:20:00,16.78,16.8,16.76,16.8,710100.0,8.9488,8.9594,8.9381,8.9594,710100.0
2009-10-09 12:30:00,16.79,16.87,16.79,16.86,1190700.0,8.9541,8.9968,8.9541,8.9914,1190700.0
2009-10-09 12:40:00,16.85,16.89,16.85,16.89,379600.0,8.9861,9.0074,8.9861,9.0074,379600.0
2009-10-09 12:50:00,16.89,16.91,16.82,16.83,2344600.0,9.0074,9.0181,8.9701,8.9754,2344600.0
2009-10-09 13:00:00,16.83,16.85,16.8,16.83,851700.0,8.9754,8.9861,8.9594,8.9754,851700.0
2009-10-09 13:10:00,16.84,16.93,16.83,16.92,1662000.0,8.9808,9.0287,8.9754,9.0234,1662000.0
2009-10-09 13:20:00,16.92,16.97,16.92,16.92,1442700.0,9.0234,9.0501,9.0234,9.0234,1442700.0
2009-10-09 13:30:00,16.93,16.97,16.91,16.94,1631400.0,9.0287,9.0501,9.0181,9.0341,1631400.0
2009-10-09 13:40:00,16.95,16.95,16.92,16.92,516700.0,9.0394,9.0394,9.0234,9.0234,516700.0
2009-10-09 13:50:00,16.92,16.99,16.92,16.98,921000.0,9.0234,9.0607,9.0234,9.0554,921000.0
2009-10-09 14:00:00,16.99,17.02,16.97,16.99,4400600.0,9.0607,9.0767,9.0501,9.0607,4400600.0
2009-10-09 14:10:00,16.99,17.0,16.93,16.94,958300.0,9.0607,9.0661,9.0287,9.0341,958300.0
2009-10-09 14:20:00,16.95,16.95,16.92,16.94,1090800.0,9.0394,9.0394,9.0234,9.0341,1090800.0
2009-10-09 14:30:00,16.94,16.98,16.93,16.96,904100.0,9.0341,9.0554,9.0287,9.0447,904100.0
2009-10-09 14:40:00,16.96,16.98,16.95,16.98,856600.0,9.0447,9.0554,9.0394,9.0554,856600.0
2009-10-09 14:50:00,16.97,16.98,16.95,16.96,501700.0,9.0501,9.0554,9.0394,9.0447,501700.0
2009-10-09 15:00:00,16.96,16.97,16.94,16.97,944200.0,9.0447,9.0501,9.0341,9.0501,944200.0
2009-10-09 15:10:00,16.97,16.97,16.94,16.95,785000.0,9.0501,9.0501,9.0341,9.0394,785000.0
2009-10-09 15:20:00,16.94,16.95,16.94,16.95,297000.0,9.0341,9.0394,9.0341,9.0394,297000.0
2009-10-09 15:30:00,16.94,16.95,16.91,16.91,1262700.0,9.0341,9.0394,9.0181,9.0181,1262700.0
2009-10-09 15:40:00,16.91,16.94,16.9,16.9,1297400.0,9.0181,9.0341,9.0128,9.0128,1297400.0
2009-10-09 15:50:00,16.9,16.93,16.89,16.93,3195300.0,9.0128,9.0287,9.0074,9.0287,3195300.0
2009-10-12 09:30:00,16.92,16.99,16.85,16.88,2895700.0,9.0234,9.0607,8.9861,9.0021,2895700.0
2009-10-12 09:40:00,16.88,16.92,16.86,16.88,2524600.0,9.0021,9.0234,8.9914,9.0021,2524600.0
2009-10-12 09:50:00,16.88,16.89,16.82,16.83,1537000.0,9.0021,9.0074,8.9701,8.9754,1537000.0
2009-10-12 10:00:00,16.84,16.91,16.82,16.9,1678700.0,8.9808,9.0181,8.9701,9.0128,1678700.0
2009-10-12 10:10:00,16.9,16.91,16.89,16.9,1217500.0,9.0128,9.0181,9.0074,9.0128,1217500.0
2009-10-12 10:20:00,16.9,16.94,16.9,16.91,973100.0,9.0128,9.0341,9.0128,9.0181,973100.0
2009-10-12 10:30:00,16.91,17.02,16.91,16.99,2103500.0,9.0181,9.0767,9.0181,9.0607,2103500.0
2009-10-12 10:40:00,16.98,17.03,16.98,17.03,4443100.0,9.0554,9.0821,9.0554,9.0821,4443100.0
2009-10-12 10:50:00,17.02,17.06,17.0,17.0,1902000.0,9.0767,9.0981,9.0661,9.0661,1902000.0
2009-10-12 11:00:00,17.0,17.03,17.0,17.01,1158300.0,9.0661,9.0821,9.0661,9.0714,1158300.0
2009-10-12 11:10:00,17.0,17.02,16.96,16.98,1821400.0,9.0661,9.0767,9.0447,9.0554,1821400.0
2009-10-12 11:20:00,16.98,17.04,16.96,17.03,1146000.0,9.0554,9.0874,9.0447,9.0821,1146000.0
2009-10-12 11:30:00,17.02,17.04,17.01,17.03,1176100.0,9.0767,9.0874,9.0714,9.0821,1176100.0
2009-10-12 11:40:00,17.03,17.06,17.02,17.04,3240900.0,9.0821,9.0981,9.0767,9.0874,3240900.0
2009-10-12 11:50:00,17.05,17.1,17.04,17.08,1930300.0,9.0927,9.1194,9.0874,9.1087,1930300.0
2009-10-12 12:00:00,17.09,17.09,17.07,17.08,421700.0,9.1141,9.1141,9.1034,9.1087,421700.0
2009-10-12 12:10:00,17.08,17.1,17.07,17.09,764200.0,9.1087,9.1194,9.1034,9.1141,764200.0
2009-10-12 12:20:00,17.08,17.09,17.06,17.06,578800.0,9.1087,9.1141,9.0981,9.0981,578800.0
2009-10-12 12:30:00,17.06,17.07,17.04,17.05,803900.0,9.0981,9.1034,9.0874,9.0927,803900.0
2009-10-12 12:40:00,17.05,17.08,17.04,17.07,670900.0,9.0927,9.1087,9.0874,9.1034,670900.0
2009-10-12 12:50:00,17.08,17.08,17.02,17.07,906200.0,9.1087,9.1087,9.0767,9.1034,906200.0
2009-10-12 13:00:00,17.07,17.07,17.05,17.07,474300.0,9.1034,9.1034,9.0927,9.1034,474300.0
2009-10-12 13:10:00,17.06,17.1,17.06,17.1,1010700.0,9.0981,9.1194,9.0981,9.1194,1010700.0
2009-10-12 13:20:00,17.09,17.1,17.08,17.09,790500.0,9.1141,9.1194,9.1087,9.1141,790500.0
2009-10-12 13:30:00,17.09,17.1,17.08,17.1,409500.0,9.1141,9.1194,9.1087,9.1194,409500.0
2009-10-12 13:40:00,17.1,17.1,17.09,17.1,1155900.0,9.1194,9.1194,9.1141,9.1194,1155900.0
2009-10-12 13:50:00,17.1,17.1,17.09,17.09,546400.0,9.1194,9.1194,9.1141,9.1141,546400.0
2009-10-12 14:00:00,17.09,17.1,17.08,17.09,820700.0,9.1141,9.1194,9.1087,9.1141,820700.0
2009-10-12 14:10:00,17.1,17.1,17.05,17.05,1506600.0,9.1194,9.1194,9.0927,9.0927,1506600.0
2009-10-12 14:20:00,17.05,17.06,17.03,17.03,1347200.0,9.0927,9.0981,9.0821,9.0821,1347200.0
2009-10-12 14:30:00,17.03,17.06,17.02,17.05,1917500.0,9.0821,9.0981,9.0767,9.0927,1917500.0
2009-10-12 14:40:00,17.05,17.06,17.04,17.04,582500.0,9.0927,9.0981,9.0874,9.0874,582500.0
2009-10-12 14:50:00,17.05,17.06,17.04,17.05,1709300.0,9.0927,9.0981,9.0874,9.0927,1709300.0
2009-10-12 15:00:00,17.05,17.07,17.05,17.07,719100.0,9.0927,9.1034,9.0927,9.1034,719100.0
2009-10-12 15:10:00,17.07,17.08,17.06,17.08,475800.0,9.1034,9.1087,9.0981,9.1087,475800.0
2009-10-12 15:20:00,17.08,17.09,17.07,17.09,1020200.0,9.1087,9.1141,9.1034,9.1141,1020200.0
2009-10-12 15:30:00,17.09,17.13,17.07,17.07,2078600.0,9.1141,9.1354,9.1034,9.1034,2078600.0
2009-10-12 15:40:00,17.07,17.09,17.04,17.05,2573500.0,9.1034,9.1141,9.0874,9.0927,2573500.0
2009-10-12 15:50:00,17.06,17.13,17.05,17.13,3010200.0,9.0981,9.1354,9.0927,9.1354,3010200.0
2009-10-13 09:30:00,16.89,16.99,16.81,16.93,2755300.0,9.0074,9.0607,8.9648,9.0287,2755300.0
2009-10-13 09:40:00,16.93,16.95,16.83,16.84,2105300.0,9.0287,9.0394,8.9754,8.9808,2105300.0
2009-10-13 09:50:00,16.83,16.92,16.82,16.89,1431700.0,8.9754,9.0234,8.9701,9.0074,1431700.0
2009-10-13 10:00:00,16.89,16.92,16.86,16.87,1635400.0,9.0074,9.0234,8.9914,8.9968,1635400.0
2009-10-13 10:10:00,16.88,16.9,16.87,16.89,760100.0,9.0021,9.0128,8.9968,9.0074,760100.0
2009-10-13 10:20:00,16.89,16.9,16.86,16.88,745600.0,9.0074,9.0128,8.9914,9.0021,745600.0
2009-10-13 10:30:00,16.88,16.93,16.87,16.87,1066500.0,9.0021,9.0287,8.9968,8.9968,1066500.0
2009-10-13 10:40:00,16.87,16.88,16.82,16.83,1222000.0,8.9968,9.0021,8.9701,8.9754,1222000.0
2009-10-13 10:50:00,16.83,16.86,16.82,16.85,1013900.0,8.9754,8.9914,8.9701,8.9861,1013900.0
2009-10-13 11:00:00,16.86,16.86,16.81,16.82,1262700.0,8.9914,8.9914,8.9648,8.9701,1262700.0
2009-10-13 11:10:00,16.82,16.85,16.79,16.83,1952000.0,8.9701,8.9861,8.9541,8.9754,1952000.0
2009-10-13 11:20:00,16.83,16.86,16.81,16.85,1879600.0,8.9754,8.9914,8.9648,8.9861,1879600.0
2009-10-13 11:30:00,16.85,16.88,16.82,16.86,2307700.0,8.9861,9.0021,8.9701,8.9914,2307700.0
2009-10-13 11:40:00,16.85,16.9,16.85,16.89,1271000.0,8.9861,9.0128,8.9861,9.0074,1271000.0
2009-10-13 11:50:00,16.89,16.89,16.87,16.89,892600.0,9.0074,9.0074,8.9968,9.0074,892600.0
2009-10-13 12:00:00,16.89,16.91,16.88,16.9,437800.0,9.0074,9.0181,9.0021,9.0128,437800.0
2009-10-13 12:10:00,16.89,16.9,16.88,16.89,329400.0,9.0074,9.0128,9.0021,9.0074,329400.0
2009-10-13 12:20:00,16.9,16.9,16.85,16.87,505900.0,9.0128,9.0128,8.9861,8.9968,505900.0
2009-10-13 12:30:00,16.87,16.87,16.85,16.85,225900.0,8.9968,8.9968,8.9861,8.9861,225900.0
2009-10-13 12:40:00,16.86,16.86,16.84,16.84,834600.0,8.9914,8.9914,8.9808,8.9808,834600.0
2009-10-13 12:50:00,16.85,16.87,16.82,16.84,1694700.0,8.9861,8.9968,8.9701,8.9808,1694700.0
2009-10-13 13:00:00,16.84,16.86,16.83,16.84,620500.0,8.9808,8.9914,8.9754,8.9808,620500.0
2009-10-13 13:10:00,16.85,16.85,16.83,16.85,1165600.0,8.9861,8.9861,8.9754,8.9861,1165600.0
2009-10-13 13:20:00,16.84,16.86,16.81,16.83,1207300.0,8.9808,8.9914,8.9648,8.9754,1207300.0
2009-10-13 13:30:00,16.84,16.84,16.81,16.82,873500.0,8.9808,8.9808,8.9648,8.9701,873500.0
2009-10-13 13:40:00,16.82,16.83,16.79,16.82,1360300.0,8.9701,8.9754,8.9541,8.9701,1360300.0
2009-10-13 13:50:00,16.83,16.85,16.82,16.85,677300.0,8.9754,8.9861,8.9701,8.9861,677300.0
2009-10-13 14:00:00,16.84,16.84,16.77,16.78,1945700.0,8.9808,8.9808,8.9434,8.9488,1945700.0
2009-10-13 14:10:00,16.78,16.78,16.72,16.77,1641200.0,8.9488,8.9488,8.9168,8.9434,1641200.0
2009-10-13 14:20:00,16.77,16.8,16.76,16.79,1225000.0,8.9434,8.9594,8.9381,8.9541,1225000.0
2009-10-13 14:30:00,16.78,16.83,16.78,16.81,1537100.0,8.9488,8.9754,8.9488,8.9648,1537100.0
2009-10-13 14:40:00,16.81,16.83,16.79,16.81,963500.0,8.9648,8.9754,8.9541,8.9648,963500.0
2009-10-13 14:50:00,16.81,16.83,16.8,16.82,805700.0,8.9648,8.9754,8.9594,8.9701,805700.0
2009-10-13 15:00:00,16.81,16.84,16.81,16.83,888800.0,8.9648,8.9808,8.9648,8.9754,888800.0
2009-10-13 15:10:00,16.83,16.85,16.81,16.85,1031400.0,8.9754,8.9861,8.9648,8.9861,1031400.0
2009-10-13 15:20:00,16.84,16.95,16.81,16.81,1287200.0,8.9808,9.0394,8.9648,8.9648,1287200.0
2009-10-13 15:30:00,16.81,16.82,16.74,16.77,2345000.0,8.9648,8.9701,8.9274,8.9434,2345000.0
2009-10-13 15:40:00,16.76,16.79,16.75,16.77,3036900.0,8.9381,8.9541,8.9328,8.9434,3036900.0
2009-10-13 15:50:00,16.77,16.81,16.77,16.81,4505800.0,8.9434,8.9648,8.9434,8.9648,4505800.0
2009-10-14 09:30:00,16.87,16.9,16.82,16.85,2765800.0,8.9968,9.0128,8.9701,8.9861,2765800.0
2009-10-14 09:40:00,16.85,16.85,16.78,16.78,1804700.0,8.9861,8.9861,8.9488,8.9488,1804700.0
2009-10-14 09:50:00,16.79,16.83,16.77,16.78,1986800.0,8.9541,8.9754,8.9434,8.9488,1986800.0
2009-10-14 10:00:00,16.79,16.79,16.69,16.69,2583300.0,8.9541,8.9541,8.9008,8.9008,2583300.0
2009-10-14 10:10:00,16.69,16.7,16.65,16.69,2129200.0,8.9008,8.9061,8.8794,8.9008,2129200.0
2009-10-14 10:20:00,16.69,16.72,16.67,16.72,1039800.0,8.9008,8.9168,8.8901,8.9168,1039800.0
2009-10-14 10:30:00,16.72,16.74,16.71,16.74,579100.0,8.9168,8.9274,8.9114,8.9274,579100.0
2009-10-14 10:40:00,16.74,16.74,16.72,16.73,594800.0,8.9274,8.9274,8.9168,8.9221,594800.0
2009-10-14 10:50:00,16.72,16.73,16.69,16.69,867300.0,8.9168,8.9221,8.9008,8.9008,867300.0
2009-10-14 11:00:00,16.7,16.75,16.69,16.74,1283600.0,8.9061,8.9328,8.9008,8.9274,1283600.0
2009-10-14 11:10:00,16.74,16.75,16.71,16.74,913500.0,8.9274,8.9328,8.9114,8.9274,913500.0
2009-10-14 11:20:00,16.74,16.74,16.71,16.72,663700.0,8.9274,8.9274,8.9114,8.9168,663700.0
2009-10-14 11:30:00,16.73,16.73,16.7,16.7,715300.0,8.9221,8.9221,8.9061,8.9061,715300.0
2009-10-14 11:40:00,16.71,16.71,16.7,16.7,412000.0,8.9114,8.9114,8.9061,8.9061,412000.0
2009-10-14 11:50:00,16.7,16.94,16.69,16.94,7931700.0,8.9061,9.0341,8.9008,9.0341,7931700.0
2009-10-14 12:00:00,16.94,17.04,16.86,16.94,7186900.0,9.0341,9.0874,8.9914,9.0341,7186900.0
2009-10-14 12:10:00,16.95,16.97,16.85,16.87,3581900.0,9.0394,9.0501,8.9861,8.9968,3581900.0
2009-10-14 12:20:00,16.87,16.88,16.84,16.86,1335800.0,8.9968,9.0021,8.9808,8.9914,1335800.0
2009-10-14 12:30:00,16.86,16.87,16.82,16.84,1094500.0,8.9914,8.9968,8.9701,8.9808,1094500.0
2009-10-14 12:40:00,16.83,16.84,16.79,16.81,2110000.0,8.9754,8.9808,8.9541,8.9648,2110000.0
2009-10-14 12:50:00,16.81,16.93,16.79,16.93,3826600.0,8.9648,9.0287,8.9541,9.0287,3826600.0
2009-10-14 13:00:00,16.93,16.94,16.88,16.91,1818300.0,9.0287,9.0341,9.0021,9.0181,1818300.0
2009-10-14 13:10:00,16.9,16.96,16.9,16.96,1762000.0,9.0128,9.0447,9.0128,9.0447,1762000.0
2009-10-14 13:20:00,16.96,17.11,16.95,17.11,4334700.0,9.0447,9.1247,9.0394,9.1247,4334700.0
2009-10-14 13:30:00,17.12,17.22,17.08,17.21,5403400.0,9.1301,9.1834,9.1087,9.1781,5403400.0
2009-10-14 13:40:00,17.21,17.21,17.08,17.09,3972400.0,9.1781,9.1781,9.1087,9.1141,3972400.0
2009-10-14 13:50:00,17.09,17.12,17.07,17.11,2051400.0,9.1141,9.1301,9.1034,9.1247,2051400.0
2009-10-14 14:00:00,17.11,17.17,17.1,17.13,2117800.0,9.1247,9.1567,9.1194,9.1354,2117800.0
2009-10-14 14:10:00,17.13,17.15,17.1,17.14,2195200.0,9.1354,9.1461,9.1194,9.1407,2195200.0
2009-10-14 14:20:00,17.14,17.21,17.14,17.2,3541300.0,9.1407,9.1781,9.1407,9.1727,3541300.0
2009-10-14 14:30:00,17.2,17.25,17.19,17.23,2725400.0,9.1727,9.1994,9.1674,9.1887,2725400.0
2009-10-14 14:40:00,17.23,17.26,17.21,17.24,3207800.0,9.1887,9.2047,9.1781,9.1941,3207800.0
2009-10-14 14:50:00,17.24,17.32,17.23,17.31,3960800.0,9.1941,9.2367,9.1887,9.2314,3960800.0
2009-10-14 15:00:00,17.31,17.39,17.27,17.39,4386000.0,9.2314,9.2741,9.2101,9.2741,4386000.0
2009-10-14 15:10:00,17.39,17.6,17.38,17.47,8970700.0,9.2741,9.3861,9.2687,9.3167,8970700.0
2009-10-14 15:20:00,17.47,17.52,17.43,17.44,6164000.0,9.3167,9.3434,9.2954,9.3007,6164000.0
2009-10-14 15:30:00,17.44,17.48,17.33,17.39,7583800.0,9.3007,9.3221,9.2421,9.2741,7583800.0
2009-10-14 15:40:00,17.39,17.45,17.37,17.44,7498000.0,9.2741,9.3061,9.2634,9.3007,7498000.0
2009-10-14 15:50:00,17.44,17.47,17.36,17.39,7436600.0,9.3007,9.3167,9.2581,9.2741,7436600.0
2009-10-15 09:30:00,17.37,17.47,17.35,17.46,4180400.0,9.2634,9.3167,9.2527,9.3114,4180400.0
2009-10-15 09:40:00,17.46,17.53,17.41,17.42,2558700.0,9.3114,9.3487,9.2847,9.2901,2558700.0
2009-10-15 09:50:00,17.42,17.47,17.41,17.44,1562100.0,9.2901,9.3167,9.2847,9.3007,1562100.0
2009-10-15 10:00:00,17.44,17.45,17.34,17.41,3259800.0,9.3007,9.3061,9.2474,9.2847,3259800.0
2009-10-15 10:10:00,17.41,17.43,17.35,17.37,1374500.0,9.2847,9.2954,9.2527,9.2634,1374500.0
2009-10-15 10:20:00,17.38,17.39,17.34,17.35,1914000.0,9.2687,9.2741,9.2474,9.2527,1914000.0
2009-10-15 10:30:00,17.36,17.36,17.31,17.34,1886100.0,9.2581,9.2581,9.2314,9.2474,1886100.0
2009-10-15 10:40:00,17.34,17.42,17.34,17.34,2389200.0,9.2474,9.2901,9.2474,9.2474,2389200.0
2009-10-15 10:50:00,17.35,17.38,17.32,17.34,2123100.0,9.2527,9.2687,9.2367,9.2474,2123100.0
2009-10-15 11:00:00,17.34,17.36,17.29,17.35,1868900.0,9.2474,9.2581,9.2207,9.2527,1868900.0
2009-10-15 11:10:00,17.35,17.39,17.33,17.33,2378000.0,9.2527,9.2741,9.2421,9.2421,2378000.0
2009-10-15 11:20:00,17.33,17.34,17.31,17.34,1017600.0,9.2421,9.2474,9.2314,9.2474,1017600.0
2009-10-15 11:30:00,17.34,17.34,17.29,17.34,1913700.0,9.2474,9.2474,9.2207,9.2474,1913700.0
2009-10-15 11:40:00,17.34,17.36,17.33,17.36,925100.0,9.2474,9.2581,9.2421,9.2581,925100.0
2009-10-15 11:50:00,17.36,17.46,17.35,17.43,4330100.0,9.2581,9.3114,9.2527,9.2954,4330100.0
2009-10-15 12:00:00,17.44,17.45,17.36,17.36,2361000.0,9.3007,9.3061,9.2581,9.2581,2361000.0
2009-10-15 12:10:00,17.36,17.42,17.34,17.39,2166700.0,9.2581,9.2901,9.2474,9.2741,2166700.0
2009-10-15 12:20:00,17.4,17.4,17.36,17.38,840900.0,9.2794,9.2794,9.2581,9.2687,840900.0
2009-10-15 12:30:00,17.37,17.38,17.35,17.36,1048100.0,9.2634,9.2687,9.2527,9.2581,1048100.0
2009-10-15 12:40:00,17.36,17.37,17.34,17.36,756300.0,9.2581,9.2634,9.2474,9.2581,756300.0
2009-10-15 12:50:00,17.36,17.41,17.36,17.39,1455800.0,9.2581,9.2847,9.2581,9.2741,1455800.0
2009-10-15 13:00:00,17.39,17.4,17.38,17.39,1634400.0,9.2741,9.2794,9.2687,9.2741,1634400.0
2009-10-15 13:10:00,17.39,17.4,17.38,17.4,380800.0,9.2741,9.2794,9.2687,9.2794,380800.0
2009-10-15 13:20:00,17.39,17.42,17.39,17.4,1301200.0,9.2741,9.2901,9.2741,9.2794,1301200.0
2009-10-15 13:30:00,17.4,17.47,17.4,17.47,1077600.0,9.2794,9.3167,9.2794,9.3167,1077600.0
2009-10-15 13:40:00,17.46,17.48,17.44,17.46,869800.0,9.3114,9.3221,9.3007,9.3114,869800.0
2009-10-15 13:50:00,17.45,17.47,17.41,17.42,1214800.0,9.3061,9.3167,9.2847,9.2901,1214800.0
2009-10-15 14:00:00,17.41,17.46,17.4,17.46,1289800.0,9.2847,9.3114,9.2794,9.3114,1289800.0
2009-10-15 14:10:00,17.45,17.46,17.42,17.45,1173200.0,9.3061,9.3114,9.2901,9.3061,1173200.0
2009-10-15 14:20:00,17.45,17.46,17.44,17.45,725700.0,9.3061,9.3114,9.3007,9.3061,725700.0
2009-10-15 14:30:00,17.45,17.51,17.44,17.51,2455100.0,9.3061,9.3381,9.3007,9.3381,2455100.0
2009-10-15 14:40:00,17.5,17.56,17.47,17.49,3158500.0,9.3327,9.3647,9.3167,9.3274,3158500.0
2009-10-15 14:50:00,17.49,17.57,17.49,17.53,2585200.0,9.3274,9.3701,9.3274,9.3487,2585200.0
2009-10-15 15:00:00,17.54,17.61,17.51,17.6,3876600.0,9.3541,9.3914,9.3381,9.3861,3876600.0
2009-10-15 15:10:00,17.6,17.7,17.6,17.64,5083300.0,9.3861,9.4394,9.3861,9.4074,5083300.0
2009-10-15 15:20:00,17.64,17.68,17.61,17.61,5287400.0,9.4074,9.4287,9.3914,9.3914,5287400.0
2009-10-15 15:30:00,17.61,17.7,17.61,17.68,4935000.0,9.3914,9.4394,9.3914,9.4287,4935000.0
2009-10-15 15:40:00,17.68,17.74,17.65,17.69,6195600.0,9.4287,9.4607,9.4127,9.4341,6195600.0
2009-10-15 15:50:00,17.69,17.7,17.64,17.68,10853000.0,9.4341,9.4394,9.4074,9.4287,10853000.0
2009-10-16 09:30:00,17.63,17.75,17.56,17.72,7898000.0,9.4021,9.4661,9.3647,9.4501,7898000.0
2009-10-16 09:40:00,17.72,17.84,17.69,17.79,2079800.0,9.4501,9.5141,9.4341,9.4874,2079800.0
2009-10-16 09:50:00,17.79,17.8,17.64,17.7,2766600.0,9.4874,9.4927,9.4074,9.4394,2766600.0
2009-10-16 10:00:00,17.7,17.72,17.65,17.67,1551000.0,9.4394,9.4501,9.4127,9.4234,1551000.0
2009-10-16 10:10:00,17.66,17.69,17.63,17.69,1670200.0,9.4181,9.4341,9.4021,9.4341,1670200.0
2009-10-16 10:20:00,17.69,17.78,17.68,17.71,2519400.0,9.4341,9.4821,9.4287,9.4447,2519400.0
2009-10-16 10:30:00,17.71,17.73,17.69,17.71,889700.0,9.4447,9.4554,9.4341,9.4447,889700.0
2009-10-16 10:40:00,17.71,17.75,17.68,17.75,985700.0,9.4447,9.4661,9.4287,9.4661,985700.0
2009-10-16 10:50:00,17.74,17.8,17.74,17.78,1547400.0,9.4607,9.4927,9.4607,9.4821,1547400.0
2009-10-16 11:00:00,17.77,17.82,17.76,17.78,1747400.0,9.4767,9.5034,9.4714,9.4821,1747400.0
2009-10-16 11:10:00,17.78,17.8,17.75,17.76,1311300.0,9.4821,9.4927,9.4661,9.4714,1311300.0
2009-10-16 11:20:00,17.76,17.77,17.72,17.74,1388300.0,9.4714,9.4767,9.4501,9.4607,1388300.0
2009-10-16 11:30:00,17.73,17.75,17.7,17.71,873200.0,9.4554,9.4661,9.4394,9.4447,873200.0
2009-10-16 11:40:00,17.71,17.73,17.66,17.68,1459100.0,9.4447,9.4554,9.4181,9.4287,1459100.0
2009-10-16 11:50:00,17.68,17.69,17.64,17.67,1077000.0,9.4287,9.4341,9.4074,9.4234,1077000.0
2009-10-16 12:00:00,17.67,17.69,17.64,17.68,597600.0,9.4234,9.4341,9.4074,9.4287,597600.0
2009-10-16 12:10:00,17.69,17.75,17.68,17.72,1289100.0,9.4341,9.4661,9.4287,9.4501,1289100.0
2009-10-16 12:20:00,17.73,17.73,17.71,17.72,410400.0,9.4554,9.4554,9.4447,9.4501,410400.0
2009-10-16 12:30:00,17.72,17.75,17.7,17.75,1546600.0,9.4501,9.4661,9.4394,9.4661,1546600.0
2009-10-16 12:40:00,17.74,17.77,17.73,17.73,1697000.0,9.4607,9.4767,9.4554,9.4554,1697000.0
2009-10-16 12:50:00,17.73,17.77,17.73,17.74,1425100.0,9.4554,9.4767,9.4554,9.4607,1425100.0
2009-10-16 13:00:00,17.74,17.78,17.74,17.78,1061100.0,9.4607,9.4821,9.4607,9.4821,1061100.0
2009-10-16 13:10:00,17.77,17.83,17.77,17.81,1461700.0,9.4767,9.5087,9.4767,9.4981,1461700.0
2009-10-16 13:20:00,17.8,17.85,17.8,17.84,1115000.0,9.4927,9.5194,9.4927,9.5141,1115000.0
2009-10-16 13:30:00,17.84,17.88,17.84,17.85,1395700.0,9.5141,9.5354,9.5141,9.5194,1395700.0
2009-10-16 13:40:00,17.85,17.89,17.82,17.85,1281500.0,9.5194,9.5407,9.5034,9.5194,1281500.0
2009-10-16 13:50:00,17.86,17.88,17.82,17.83,817600.0,9.5247,9.5354,9.5034,9.5087,817600.0
2009-10-16 14:00:00,17.84,17.85,17.79,17.8,1077800.0,9.5141,9.5194,9.4874,9.4927,1077800.0
2009-10-16 14:10:00,17.79,17.8,17.78,17.79,911700.0,9.4874,9.4927,9.4821,9.4874,911700.0
2009-10-16 14:20:00,17.8,17.81,17.77,17.8,1309200.0,9.4927,9.4981,9.4767,9.4927,1309200.0
2009-10-16 14:30:00,17.79,17.83,17.77,17.82,1408600.0,9.4874,9.5087,9.4767,9.5034,1408600.0
2009-10-16 14:40:00,17.82,17.84,17.8,17.83,904900.0,9.5034,9.5141,9.4927,9.5087,904900.0
2009-10-16 14:50:00,17.82,17.83,17.78,17.81,722100.0,9.5034,9.5087,9.4821,9.4981,722100.0
2009-10-16 15:00:00,17.8,17.81,17.77,17.79,1383100.0,9.4927,9.4981,9.4767,9.4874,1383100.0
2009-10-16 15:10:00,17.8,17.83,17.78,17.79,1116800.0,9.4927,9.5087,9.4821,9.4874,1116800.0
2009-10-16 15:20:00,17.79,17.8,17.77,17.77,754600.0,9.4874,9.4927,9.4767,9.4767,754600.0
2009-10-16 15:30:00,17.77,17.82,17.77,17.8,1644800.0,9.4767,9.5034,9.4767,9.4927,1644800.0
2009-10-16 15:40:00,17.8,17.85,17.78,17.82,2972100.0,9.4927,9.5194,9.4821,9.5034,2972100.0
2009-10-16 15:50:00,17.81,17.82,17.74,17.78,4810100.0,9.4981,9.5034,9.4607,9.4821,4810100.0
2009-10-19 09:30:00,17.65,17.74,17.58,17.73,3457300.0,9.4127,9.4607,9.3754,9.4554,3457300.0
2009-10-19 09:40:00,17.73,17.77,17.69,17.76,4254500.0,9.4554,9.4767,9.4341,9.4714,4254500.0
2009-10-19 09:50:00,17.75,17.79,17.72,17.74,3116000.0,9.4661,9.4874,9.4501,9.4607,3116000.0
2009-10-19 10:00:00,17.74,17.75,17.68,17.71,3176800.0,9.4607,9.4661,9.4287,9.4447,3176800.0
2009-10-19 10:10:00,17.71,17.72,17.65,17.65,1937500.0,9.4447,9.4501,9.4127,9.4127,1937500.0
2009-10-19 10:20:00,17.66,17.69,17.62,17.64,1695600.0,9.4181,9.4341,9.3967,9.4074,1695600.0
2009-10-19 10:30:00,17.64,17.71,17.63,17.69,2077200.0,9.4074,9.4447,9.4021,9.4341,2077200.0
2009-10-19 10:40:00,17.68,17.73,17.66,17.7,2042600.0,9.4287,9.4554,9.4181,9.4394,2042600.0
2009-10-19 10:50:00,17.71,17.77,17.7,17.76,2236500.0,9.4447,9.4767,9.4394,9.4714,2236500.0
2009-10-19 11:00:00,17.76,17.84,17.76,17.83,2585100.0,9.4714,9.5141,9.4714,9.5087,2585100.0
2009-10-19 11:10:00,17.82,17.89,17.8,17.88,1749500.0,9.5034,9.5407,9.4927,9.5354,1749500.0
2009-10-19 11:20:00,17.89,17.9,17.83,17.85,1678700.0,9.5407,9.546,9.5087,9.5194,1678700.0
2009-10-19 11:30:00,17.86,17.9,17.85,17.86,1241500.0,9.5247,9.546,9.5194,9.5247,1241500.0
2009-10-19 11:40:00,17.86,17.91,17.79,17.91,1933900.0,9.5247,9.5514,9.4874,9.5514,1933900.0
2009-10-19 11:50:00,17.91,17.91,17.85,17.85,1393500.0,9.5514,9.5514,9.5194,9.5194,1393500.0
2009-10-19 12:00:00,17.85,17.86,17.8,17.83,1559200.0,9.5194,9.5247,9.4927,9.5087,1559200.0
2009-10-19 12:10:00,17.82,17.87,17.82,17.87,651400.0,9.5034,9.5301,9.5034,9.5301,651400.0
2009-10-19 12:20:00,17.86,17.99,17.84,17.99,2512900.0,9.5247,9.594,9.5141,9.594,2512900.0
2009-10-19 12:30:00,17.99,18.0,17.93,17.99,3738600.0,9.594,9.5994,9.562,9.594,3738600.0
2009-10-19 12:40:00,17.98,18.04,17.96,18.04,3329100.0,9.5887,9.6207,9.578,9.6207,3329100.0
2009-10-19 12:50:00,18.04,18.14,18.02,18.1,3639000.0,9.6207,9.674,9.61,9.6527,3639000.0
2009-10-19 13:00:00,18.09,18.11,18.05,18.06,2142800.0,9.6474,9.658,9.626,9.6314,2142800.0
2009-10-19 13:10:00,18.06,18.08,17.98,17.99,3398200.0,9.6314,9.642,9.5887,9.594,3398200.0
2009-10-19 13:20:00,17.99,18.05,17.95,18.02,3741900.0,9.594,9.626,9.5727,9.61,3741900.0
2009-10-19 13:30:00,18.02,18.07,18.0,18.05,3682400.0,9.61,9.6367,9.5994,9.626,3682400.0
2009-10-19 13:40:00,18.04,18.1,18.02,18.04,960900.0,9.6207,9.6527,9.61,9.6207,960900.0
2009-10-19 13:50:00,18.04,18.09,18.03,18.05,958900.0,9.6207,9.6474,9.6154,9.626,958900.0
2009-10-19 14:00:00,18.05,18.08,18.01,18.02,1865000.0,9.626,9.642,9.6047,9.61,1865000.0
2009-10-19 14:10:00,18.02,18.09,18.01,18.06,1080400.0,9.61,9.6474,9.6047,9.6314,1080400.0
2009-10-19 14:20:00,18.06,18.09,18.05,18.05,982200.0,9.6314,9.6474,9.626,9.626,982200.0
2009-10-19 14:30:00,18.05,18.1,18.05,18.08,1275400.0,9.626,9.6527,9.626,9.642,1275400.0
2009-10-19 14:40:00,18.08,18.09,18.03,18.06,1452000.0,9.642,9.6474,9.6154,9.6314,1452000.0
2009-10-19 14:50:00,18.07,18.07,18.04,18.06,1181800.0,9.6367,9.6367,9.6207,9.6314,1181800.0
2009-10-19 15:00:00,18.07,18.07,18.02,18.03,1932500.0,9.6367,9.6367,9.61,9.6154,1932500.0
2009-10-19 15:10:00,18.03,18.06,17.98,18.06,1511000.0,9.6154,9.6314,9.5887,9.6314,1511000.0
2009-10-19 15:20:00,18.06,18.07,18.01,18.05,3330900.0,9.6314,9.6367,9.6047,9.626,3330900.0
2009-10-19 15:30:00,18.04,18.06,17.99,18.04,2473200.0,9.6207,9.6314,9.594,9.6207,2473200.0
2009-10-19 15:40:00,18.04,18.04,17.98,18.02,2031800.0,9.6207,9.6207,9.5887,9.61,2031800.0
2009-10-19 15:50:00,18.02,18.03,17.97,17.99,5317500.0,9.61,9.6154,9.5834,9.594,5317500.0
2009-10-20 09:30:00,18.28,18.43,18.25,18.29,6107200.0,9.7487,9.8287,9.7327,9.754,6107200.0
2009-10-20 09:40:00,18.29,18.39,18.23,18.38,3422200.0,9.754,9.8074,9.722,9.802,3422200.0
2009-10-20 09:50:00,18.38,18.43,18.34,18.36,4697100.0,9.802,9.8287,9.7807,9.7914,4697100.0
2009-10-20 10:00:00,18.37,18.39,18.26,18.28,4068200.0,9.7967,9.8074,9.738,9.7487,4068200.0
2009-10-20 10:10:00,18.28,18.33,18.19,18.2,2532600.0,9.7487,9.7754,9.7007,9.706,2532600.0
2009-10-20 10:20:00,18.19,18.24,18.16,18.18,1427500.0,9.7007,9.7274,9.6847,9.6954,1427500.0
2009-10-20 10:30:00,18.19,18.25,18.13,18.24,2743900.0,9.7007,9.7327,9.6687,9.7274,2743900.0
2009-10-20 10:40:00,18.25,18.25,18.18,18.2,1804800.0,9.7327,9.7327,9.6954,9.706,1804800.0
2009-10-20 10:50:00,18.19,18.21,18.16,18.19,1439300.0,9.7007,9.7114,9.6847,9.7007,1439300.0
2009-10-20 11:00:00,18.19,18.21,18.09,18.1,1466900.0,9.7007,9.7114,9.6474,9.6527,1466900.0
2009-10-20 11:10:00,18.1,18.11,18.0,18.06,3698000.0,9.6527,9.658,9.5994,9.6314,3698000.0
2009-10-20 11:20:00,18.07,18.07,17.94,17.97,3790600.0,9.6367,9.6367,9.5674,9.5834,3790600.0
2009-10-20 11:30:00,17.97,18.0,17.91,17.95,3476700.0,9.5834,9.5994,9.5514,9.5727,3476700.0
2009-10-20 11:40:00,17.96,18.04,17.95,18.01,2242000.0,9.578,9.6207,9.5727,9.6047,2242000.0
2009-10-20 11:50:00,18.01,18.03,17.99,18.01,3526000.0,9.6047,9.6154,9.594,9.6047,3526000.0
2009-10-20 12:00:00,18.01,18.08,18.0,18.05,2099300.0,9.6047,9.642,9.5994,9.626,2099300.0
2009-10-20 12:10:00,18.06,18.08,18.05,18.06,788400.0,9.6314,9.642,9.626,9.6314,788400.0
2009-10-20 12:20:00,18.06,18.13,18.06,18.13,1133200.0,9.6314,9.6687,9.6314,9.6687,1133200.0
2009-10-20 12:30:00,18.12,18.13,18.05,18.06,722300.0,9.6634,9.6687,9.626,9.6314,722300.0
2009-10-20 12:40:00,18.06,18.07,18.05,18.05,421300.0,9.6314,9.6367,9.626,9.626,421300.0
2009-10-20 12:50:00,18.05,18.06,18.01,18.01,800900.0,9.626,9.6314,9.6047,9.6047,800900.0
2009-10-20 13:00:00,18.02,18.02,17.98,17.98,651500.0,9.61,9.61,9.5887,9.5887,651500.0
2009-10-20 13:10:00,17.98,18.02,17.98,18.0,668100.0,9.5887,9.61,9.5887,9.5994,668100.0
2009-10-20 13:20:00,18.0,18.01,17.98,18.01,787900.0,9.5994,9.6047,9.5887,9.6047,787900.0
2009-10-20 13:30:00,18.0,18.01,17.96,17.96,486100.0,9.5994,9.6047,9.578,9.578,486100.0
2009-10-20 13:40:00,17.96,17.98,17.94,17.94,621400.0,9.578,9.5887,9.5674,9.5674,621400.0
2009-10-20 13:50:00,17.94,17.95,17.88,17.88,796900.0,9.5674,9.5727,9.5354,9.5354,796900.0
2009-10-20 14:00:00,17.88,17.91,17.86,17.86,1044900.0,9.5354,9.5514,9.5247,9.5247,1044900.0
2009-10-20 14:10:00,17.86,17.89,17.85,17.88,1992200.0,9.5247,9.5407,9.5194,9.5354,1992200.0
2009-10-20 14:20:00,17.88,17.89,17.81,17.81,1301300.0,9.5354,9.5407,9.4981,9.4981,1301300.0
2009-10-20 14:30:00,17.82,17.83,17.76,17.83,2030800.0,9.5034,9.5087,9.4714,9.5087,2030800.0
2009-10-20 14:40:00,17.83,17.84,17.75,17.76,1965900.0,9.5087,9.5141,9.4661,9.4714,1965900.0
2009-10-20 14:50:00,17.75,17.85,17.74,17.82,1998900.0,9.4661,9.5194,9.4607,9.5034,1998900.0
2009-10-20 15:00:00,17.82,17.9,17.82,17.89,1360400.0,9.5034,9.546,9.5034,9.5407,1360400.0
2009-10-20 15:10:00,17.88,17.89,17.84,17.87,1387500.0,9.5354,9.5407,9.5141,9.5301,1387500.0
2009-10-20 15:20:00,17.87,17.91,17.84,17.89,1297400.0,9.5301,9.5514,9.5141,9.5407,1297400.0
2009-10-20 15:30:00,17.88,17.96,17.88,17.95,2236800.0,9.5354,9.578,9.5354,9.5727,2236800.0
2009-10-20 15:40:00,17.96,18.0,17.9,17.93,3243400.0,9.578,9.5994,9.546,9.562,3243400.0
2009-10-20 15:50:00,17.94,17.95,17.87,17.94,4843900.0,9.5674,9.5727,9.5301,9.5674,4843900.0
2009-10-21 09:30:00,17.96,18.04,17.89,17.89,3130500.0,9.578,9.6207,9.5407,9.5407,3130500.0
2009-10-21 09:40:00,17.89,17.94,17.85,17.93,1912500.0,9.5407,9.5674,9.5194,9.562,1912500.0
2009-10-21 09:50:00,17.93,17.95,17.84,17.87,2195700.0,9.562,9.5727,9.5141,9.5301,2195700.0
2009-10-21 10:00:00,17.87,17.91,17.83,17.84,2069600.0,9.5301,9.5514,9.5087,9.5141,2069600.0
2009-10-21 10:10:00,17.84,17.85,17.8,17.8,1543300.0,9.5141,9.5194,9.4927,9.4927,1543300.0
2009-10-21 10:20:00,17.8,17.81,17.73,17.76,2132200.0,9.4927,9.4981,9.4554,9.4714,2132200.0
2009-10-21 10:30:00,17.76,17.83,17.74,17.77,2132400.0,9.4714,9.5087,9.4607,9.4767,2132400.0
2009-10-21 10:40:00,17.77,17.82,17.71,17.71,2737900.0,9.4767,9.5034,9.4447,9.4447,2737900.0
2009-10-21 10:50:00,17.72,17.72,17.68,17.68,2065800.0,9.4501,9.4501,9.4287,9.4287,2065800.0
2009-10-21 11:00:00,17.69,17.72,17.61,17.63,2336900.0,9.4341,9.4501,9.3914,9.4021,2336900.0
2009-10-21 11:10:00,17.64,17.87,17.53,17.57,3226600.0,9.4074,9.5301,9.3487,9.3701,3226600.0
2009-10-21 11:20:00,17.57,17.58,17.51,17.52,3115400.0,9.3701,9.3754,9.3381,9.3434,3115400.0
2009-10-21 11:30:00,17.52,17.55,17.5,17.51,1684900.0,9.3434,9.3594,9.3327,9.3381,1684900.0
2009-10-21 11:40:00,17.51,17.57,17.51,17.57,2359700.0,9.3381,9.3701,9.3381,9.3701,2359700.0
2009-10-21 11:50:00,17.57,17.58,17.53,17.57,2441400.0,9.3701,9.3754,9.3487,9.3701,2441400.0
2009-10-21 12:00:00,17.57,17.59,17.53,17.54,1588500.0,9.3701,9.3807,9.3487,9.3541,1588500.0
2009-10-21 12:10:00,17.55,17.55,17.51,17.55,915100.0,9.3594,9.3594,9.3381,9.3594,915100.0
2009-10-21 12:20:00,17.54,17.56,17.51,17.53,1161600.0,9.3541,9.3647,9.3381,9.3487,1161600.0
2009-10-21 12:30:00,17.54,17.56,17.52,17.54,1178700.0,9.3541,9.3647,9.3434,9.3541,1178700.0
2009-10-21 12:40:00,17.54,17.57,17.52,17.55,1299600.0,9.3541,9.3701,9.3434,9.3594,1299600.0
2009-10-21 12:50:00,17.54,17.59,17.54,17.55,1375700.0,9.3541,9.3807,9.3541,9.3594,1375700.0
2009-10-21 13:00:00,17.55,17.58,17.55,17.58,1361100.0,9.3594,9.3754,9.3594,9.3754,1361100.0
2009-10-21 13:10:00,17.57,17.58,17.53,17.55,840000.0,9.3701,9.3754,9.3487,9.3594,840000.0
2009-10-21 13:20:00,17.53,17.59,17.53,17.58,1156000.0,9.3487,9.3807,9.3487,9.3754,1156000.0
2009-10-21 13:30:00,17.57,17.61,17.55,17.6,884900.0,9.3701,9.3914,9.3594,9.3861,884900.0
2009-10-21 13:40:00,17.6,17.6,17.56,17.58,849300.0,9.3861,9.3861,9.3647,9.3754,849300.0
2009-10-21 13:50:00,17.58,17.59,17.55,17.59,537100.0,9.3754,9.3807,9.3594,9.3807,537100.0
2009-10-21 14:00:00,17.58,17.63,17.55,17.6,1279300.0,9.3754,9.4021,9.3594,9.3861,1279300.0
2009-10-21 14:10:00,17.61,17.62,17.59,17.62,956900.0,9.3914,9.3967,9.3807,9.3967,956900.0
2009-10-21 14:20:00,17.61,17.68,17.6,17.65,1045700.0,9.3914,9.4287,9.3861,9.4127,1045700.0
2009-10-21 14:30:00,17.64,17.66,17.58,17.63,1266800.0,9.4074,9.4181,9.3754,9.4021,1266800.0
2009-10-21 14:40:00,17.63,17.7,17.62,17.69,1516700.0,9.4021,9.4394,9.3967,9.4341,1516700.0
2009-10-21 14:50:00,17.7,17.71,17.65,17.66,1408500.0,9.4394,9.4447,9.4127,9.4181,1408500.0
2009-10-21 15:00:00,17.67,17.73,17.66,17.71,1171600.0,9.4234,9.4554,9.4181,9.4447,1171600.0
2009-10-21 15:10:00,17.72,17.73,17.69,17.69,1192600.0,9.4501,9.4554,9.4341,9.4341,1192600.0
2009-10-21 15:20:00,17.69,17.71,17.63,17.66,3343300.0,9.4341,9.4447,9.4021,9.4181,3343300.0
2009-10-21 15:30:00,17.67,17.67,17.58,17.65,5462800.0,9.4234,9.4234,9.3754,9.4127,5462800.0
2009-10-21 15:40:00,17.66,17.68,17.54,17.58,5733900.0,9.4181,9.4287,9.3541,9.3754,5733900.0
2009-10-21 15:50:00,17.58,17.61,17.41,17.47,10888000.0,9.3754,9.3914,9.2847,9.3167,10888000.0
2009-10-22 09:30:00,17.38,17.52,17.3,17.52,2592500.0,9.2687,9.3434,9.2261,9.3434,2592500.0
2009-10-22 09:40:00,17.52,17.6,17.43,17.43,2981100.0,9.3434,9.3861,9.2954,9.2954,2981100.0
2009-10-22 09:50:00,17.43,17.46,17.38,17.42,2022300.0,9.2954,9.3114,9.2687,9.2901,2022300.0
2009-10-22 10:00:00,17.43,17.46,17.34,17.41,2250300.0,9.2954,9.3114,9.2474,9.2847,2250300.0
2009-10-22 10:10:00,17.42,17.53,17.4,17.48,1870300.0,9.2901,9.3487,9.2794,9.3221,1870300.0
2009-10-22 10:20:00,17.48,17.51,17.45,17.47,1137300.0,9.3221,9.3381,9.3061,9.3167,1137300.0
2009-10-22 10:30:00,17.47,17.5,17.46,17.49,1643000.0,9.3167,9.3327,9.3114,9.3274,1643000.0
2009-10-22 10:40:00,17.48,17.5,17.48,17.49,1064000.0,9.3221,9.3327,9.3221,9.3274,1064000.0
2009-10-22 10:50:00,17.49,17.5,17.47,17.49,1249600.0,9.3274,9.3327,9.3167,9.3274,1249600.0
2009-10-22 11:00:00,17.48,17.5,17.43,17.43,1577600.0,9.3221,9.3327,9.2954,9.2954,1577600.0
2009-10-22 11:10:00,17.43,17.47,17.42,17.44,1334100.0,9.2954,9.3167,9.2901,9.3007,1334100.0
2009-10-22 11:20:00,17.45,17.5,17.45,17.47,1204500.0,9.3061,9.3327,9.3061,9.3167,1204500.0
2009-10-22 11:30:00,17.47,17.48,17.43,17.43,1155800.0,9.3167,9.3221,9.2954,9.2954,1155800.0
2009-10-22 11:40:00,17.43,17.47,17.4,17.47,1442800.0,9.2954,9.3167,9.2794,9.3167,1442800.0
2009-10-22 11:50:00,17.47,17.48,17.43,17.48,1338000.0,9.3167,9.3221,9.2954,9.3221,1338000.0
2009-10-22 12:00:00,17.47,17.51,17.45,17.48,943600.0,9.3167,9.3381,9.3061,9.3221,943600.0
2009-10-22 12:10:00,17.48,17.48,17.47,17.47,204700.0,9.3221,9.3221,9.3167,9.3167,204700.0
2009-10-22 12:20:00,17.47,17.48,17.45,17.48,426100.0,9.3167,9.3221,9.3061,9.3221,426100.0
2009-10-22 12:30:00,17.48,17.49,17.43,17.43,1257300.0,9.3221,9.3274,9.2954,9.2954,1257300.0
2009-10-22 12:40:00,17.44,17.47,17.43,17.45,592200.0,9.3007,9.3167,9.2954,9.3061,592200.0
2009-10-22 12:50:00,17.46,17.5,17.45,17.48,662700.0,9.3114,9.3327,9.3061,9.3221,662700.0
2009-10-22 13:00:00,17.48,17.48,17.45,17.48,930200.0,9.3221,9.3221,9.3061,9.3221,930200.0
2009-10-22 13:10:00,17.48,17.48,17.46,17.46,426500.0,9.3221,9.3221,9.3114,9.3114,426500.0
2009-10-22 13:20:00,17.46,17.47,17.45,17.46,475600.0,9.3114,9.3167,9.3061,9.3114,475600.0
2009-10-22 13:30:00,17.47,17.47,17.45,17.45,336900.0,9.3167,9.3167,9.3061,9.3061,336900.0
2009-10-22 13:40:00,17.45,17.46,17.45,17.45,496200.0,9.3061,9.3114,9.3061,9.3061,496200.0
2009-10-22 13:50:00,17.45,17.46,17.41,17.42,1257800.0,9.3061,9.3114,9.2847,9.2901,1257800.0
2009-10-22 14:00:00,17.41,17.44,17.41,17.42,1078900.0,9.2847,9.3007,9.2847,9.2901,1078900.0
2009-10-22 14:10:00,17.43,17.46,17.42,17.45,1478700.0,9.2954,9.3114,9.2901,9.3061,1478700.0
2009-10-22 14:20:00,17.44,17.48,17.44,17.47,1087300.0,9.3007,9.3221,9.3007,9.3167,1087300.0
2009-10-22 14:30:00,17.48,17.52,17.45,17.48,1384000.0,9.3221,9.3434,9.3061,9.3221,1384000.0
2009-10-22 14:40:00,17.49,17.5,17.46,17.49,710000.0,9.3274,9.3327,9.3114,9.3274,710000.0
2009-10-22 14:50:00,17.5,17.53,17.49,17.53,1144500.0,9.3327,9.3487,9.3274,9.3487,1144500.0
2009-10-22 15:00:00,17.53,17.58,17.5,17.54,2710900.0,9.3487,9.3754,9.3327,9.3541,2710900.0
2009-10-22 15:10:00,17.53,17.57,17.5,17.55,1516800.0,9.3487,9.3701,9.3327,9.3594,1516800.0
2009-10-22 15:20:00,17.55,17.58,17.53,17.54,1693300.0,9.3594,9.3754,9.3487,9.3541,1693300.0
2009-10-22 15:30:00,17.54,17.56,17.51,17.53,1955600.0,9.3541,9.3647,9.3381,9.3487,1955600.0
2009-10-22 15:40:00,17.54,17.55,17.51,17.52,1663600.0,9.3541,9.3594,9.3381,9.3434,1663600.0
2009-10-22 15:50:00,17.51,17.56,17.51,17.55,2672100.0,9.3381,9.3647,9.3381,9.3594,2672100.0
2009-10-23 09:30:00,17.49,17.54,17.4,17.48,2468200.0,9.3274,9.3541,9.2794,9.3221,2468200.0
2009-10-23 09:40:00,17.47,17.54,17.4,17.49,2301700.0,9.3167,9.3541,9.2794,9.3274,2301700.0
2009-10-23 09:50:00,17.49,17.51,17.44,17.49,1155400.0,9.3274,9.3381,9.3007,9.3274,1155400.0
2009-10-23 10:00:00,17.5,17.54,17.38,17.42,1934900.0,9.3327,9.3541,9.2687,9.2901,1934900.0
2009-10-23 10:10:00,17.42,17.43,17.33,17.34,887800.0,9.2901,9.2954,9.2421,9.2474,887800.0
2009-10-23 10:20:00,17.34,17.44,17.31,17.37,924500.0,9.2474,9.3007,9.2314,9.2634,924500.0
2009-10-23 10:30:00,17.37,17.41,17.33,17.39,1387100.0,9.2634,9.2847,9.2421,9.2741,1387100.0
2009-10-23 10:40:00,17.39,17.43,17.36,17.36,882400.0,9.2741,9.2954,9.2581,9.2581,882400.0
2009-10-23 10:50:00,17.36,17.37,17.3,17.31,999600.0,9.2581,9.2634,9.2261,9.2314,999600.0
2009-10-23 11:00:00,17.31,17.33,17.26,17.28,2854900.0,9.2314,9.2421,9.2047,9.2154,2854900.0
2009-10-23 11:10:00,17.27,17.28,17.15,17.15,3609800.0,9.2101,9.2154,9.1461,9.1461,3609800.0
2009-10-23 11:20:00,17.16,17.2,17.15,17.17,1984800.0,9.1514,9.1727,9.1461,9.1567,1984800.0
2009-10-23 11:30:00,17.17,17.22,17.14,17.2,2455100.0,9.1567,9.1834,9.1407,9.1727,2455100.0
2009-10-23 11:40:00,17.2,17.21,17.15,17.19,1266200.0,9.1727,9.1781,9.1461,9.1674,1266200.0
2009-10-23 11:50:00,17.19,17.25,17.18,17.22,2360600.0,9.1674,9.1994,9.1621,9.1834,2360600.0
2009-10-23 12:00:00,17.23,17.25,17.2,17.24,1552800.0,9.1887,9.1994,9.1727,9.1941,1552800.0
2009-10-23 12:10:00,17.24,17.27,17.2,17.26,964100.0,9.1941,9.2101,9.1727,9.2047,964100.0
2009-10-23 12:20:00,17.26,17.27,17.21,17.24,739100.0,9.2047,9.2101,9.1781,9.1941,739100.0
2009-10-23 12:30:00,17.24,17.26,17.2,17.24,864200.0,9.1941,9.2047,9.1727,9.1941,864200.0
2009-10-23 12:40:00,17.23,17.3,17.22,17.27,897900.0,9.1887,9.2261,9.1834,9.2101,897900.0
2009-10-23 12:50:00,17.27,17.29,17.23,17.26,906600.0,9.2101,9.2207,9.1887,9.2047,906600.0
2009-10-23 13:00:00,17.26,17.28,17.22,17.27,1407500.0,9.2047,9.2154,9.1834,9.2101,1407500.0
2009-10-23 13:10:00,17.27,17.31,17.27,17.29,888000.0,9.2101,9.2314,9.2101,9.2207,888000.0
2009-10-23 13:20:00,17.29,17.3,17.25,17.26,1044500.0,9.2207,9.2261,9.1994,9.2047,1044500.0
2009-10-23 13:30:00,17.26,17.26,17.17,17.2,1837600.0,9.2047,9.2047,9.1567,9.1727,1837600.0
2009-10-23 13:40:00,17.2,17.22,17.18,17.18,965800.0,9.1727,9.1834,9.1621,9.1621,965800.0
2009-10-23 13:50:00,17.19,17.23,17.18,17.21,557000.0,9.1674,9.1887,9.1621,9.1781,557000.0
2009-10-23 14:00:00,17.2,17.21,17.16,17.19,1331000.0,9.1727,9.1781,9.1514,9.1674,1331000.0
2009-10-23 14:10:00,17.19,17.23,17.19,17.2,752100.0,9.1674,9.1887,9.1674,9.1727,752100.0
2009-10-23 14:20:00,17.21,17.25,17.2,17.24,1013500.0,9.1781,9.1994,9.1727,9.1941,1013500.0
2009-10-23 14:30:00,17.24,17.25,17.2,17.23,733300.0,9.1941,9.1994,9.1727,9.1887,733300.0
2009-10-23 14:40:00,17.23,17.26,17.21,17.23,896700.0,9.1887,9.2047,9.1781,9.1887,896700.0
2009-10-23 14:50:00,17.23,17.25,17.18,17.2,1407600.0,9.1887,9.1994,9.1621,9.1727,1407600.0
2009-10-23 15:00:00,17.21,17.27,17.2,17.24,1196100.0,9.1781,9.2101,9.1727,9.1941,1196100.0
2009-10-23 15:10:00,17.24,17.26,17.22,17.25,1084100.0,9.1941,9.2047,9.1834,9.1994,1084100.0
2009-10-23 15:20:00,17.25,17.26,17.19,17.22,1572000.0,9.1994,9.2047,9.1674,9.1834,1572000.0
2009-10-23 15:30:00,17.21,17.22,17.16,17.18,1914500.0,9.1781,9.1834,9.1514,9.1621,1914500.0
2009-10-23 15:40:00,17.17,17.23,17.17,17.22,1814600.0,9.1567,9.1887,9.1567,9.1834,1814600.0
2009-10-23 15:50:00,17.22,17.26,17.21,17.24,2961700.0,9.1834,9.2047,9.1781,9.1941,2961700.0
2009-10-26 09:30:00,17.4,17.44,17.29,17.39,2180000.0,9.2794,9.3007,9.2207,9.2741,2180000.0
2009-10-26 09:40:00,17.39,17.51,17.35,17.46,1679300.0,9.2741,9.3381,9.2527,9.3114,1679300.0
2009-10-26 09:50:00,17.46,17.55,17.43,17.47,1464900.0,9.3114,9.3594,9.2954,9.3167,1464900.0
2009-10-26 10:00:00,17.47,17.57,17.47,17.48,1472900.0,9.3167,9.3701,9.3167,9.3221,1472900.0
2009-10-26 10:10:00,17.48,17.54,17.48,17.51,1015600.0,9.3221,9.3541,9.3221,9.3381,1015600.0
2009-10-26 10:20:00,17.52,17.54,17.5,17.53,1065900.0,9.3434,9.3541,9.3327,9.3487,1065900.0
2009-10-26 10:30:00,17.52,17.55,17.47,17.49,946000.0,9.3434,9.3594,9.3167,9.3274,946000.0
2009-10-26 10:40:00,17.49,17.52,17.45,17.47,801700.0,9.3274,9.3434,9.3061,9.3167,801700.0
2009-10-26 10:50:00,17.47,17.48,17.42,17.48,651000.0,9.3167,9.3221,9.2901,9.3221,651000.0
2009-10-26 11:00:00,17.48,17.5,17.42,17.48,1646800.0,9.3221,9.3327,9.2901,9.3221,1646800.0
2009-10-26 11:10:00,17.48,17.49,17.33,17.33,1524400.0,9.3221,9.3274,9.2421,9.2421,1524400.0
2009-10-26 11:20:00,17.34,17.37,17.3,17.31,1273500.0,9.2474,9.2634,9.2261,9.2314,1273500.0
2009-10-26 11:30:00,17.3,17.31,17.11,17.2,5316200.0,9.2261,9.2314,9.1247,9.1727,5316200.0
2009-10-26 11:40:00,17.2,17.26,17.17,17.18,2693300.0,9.1727,9.2047,9.1567,9.1621,2693300.0
2009-10-26 11:50:00,17.19,17.21,17.06,17.06,2565800.0,9.1674,9.1781,9.0981,9.0981,2565800.0
2009-10-26 12:00:00,17.06,17.1,17.05,17.08,2186900.0,9.0981,9.1194,9.0927,9.1087,2186900.0
2009-10-26 12:10:00,17.09,17.14,17.07,17.09,1262100.0,9.1141,9.1407,9.1034,9.1141,1262100.0
2009-10-26 12:20:00,17.09,17.14,17.06,17.13,1292700.0,9.1141,9.1407,9.0981,9.1354,1292700.0
2009-10-26 12:30:00,17.13,17.16,17.08,17.13,986100.0,9.1354,9.1514,9.1087,9.1354,986100.0
2009-10-26 12:40:00,17.13,17.13,17.11,17.13,764800.0,9.1354,9.1354,9.1247,9.1354,764800.0
2009-10-26 12:50:00,17.13,17.17,17.12,17.15,1070800.0,9.1354,9.1567,9.1301,9.1461,1070800.0
2009-10-26 13:00:00,17.14,17.19,17.14,17.18,580100.0,9.1407,9.1674,9.1407,9.1621,580100.0
2009-10-26 13:10:00,17.18,17.2,17.16,17.18,1124800.0,9.1621,9.1727,9.1514,9.1621,1124800.0
2009-10-26 13:20:00,17.19,17.2,17.16,17.18,842600.0,9.1674,9.1727,9.1514,9.1621,842600.0
2009-10-26 13:30:00,17.18,17.19,17.13,17.15,1766100.0,9.1621,9.1674,9.1354,9.1461,1766100.0
2009-10-26 13:40:00,17.15,17.16,17.08,17.12,2423600.0,9.1461,9.1514,9.1087,9.1301,2423600.0
2009-10-26 13:50:00,17.11,17.12,17.08,17.11,1481000.0,9.1247,9.1301,9.1087,9.1247,1481000.0
2009-10-26 14:00:00,17.11,17.14,17.09,17.13,1562400.0,9.1247,9.1407,9.1141,9.1354,1562400.0
2009-10-26 14:10:00,17.13,17.13,17.1,17.1,965600.0,9.1354,9.1354,9.1194,9.1194,965600.0
2009-10-26 14:20:00,17.1,17.14,17.1,17.13,673200.0,9.1194,9.1407,9.1194,9.1354,673200.0
2009-10-26 14:30:00,17.14,17.14,17.09,17.13,1551900.0,9.1407,9.1407,9.1141,9.1354,1551900.0
2009-10-26 14:40:00,17.13,17.13,17.08,17.09,912500.0,9.1354,9.1354,9.1087,9.1141,912500.0
2009-10-26 14:50:00,17.08,17.17,17.08,17.14,1203200.0,9.1087,9.1567,9.1087,9.1407,1203200.0
2009-10-26 15:00:00,17.13,17.14,17.08,17.1,1426700.0,9.1354,9.1407,9.1087,9.1194,1426700.0
2009-10-26 15:10:00,17.1,17.14,17.09,17.13,1030600.0,9.1194,9.1407,9.1141,9.1354,1030600.0
2009-10-26 15:20:00,17.13,17.14,17.09,17.1,1485300.0,9.1354,9.1407,9.1141,9.1194,1485300.0
2009-10-26 15:30:00,17.09,17.14,17.09,17.11,1650800.0,9.1141,9.1407,9.1141,9.1247,1650800.0
2009-10-26 15:40:00,17.11,17.18,17.11,17.16,1672200.0,9.1247,9.1621,9.1247,9.1514,1672200.0
2009-10-26 15:50:00,17.16,17.17,17.11,17.12,3491800.0,9.1514,9.1567,9.1247,9.1301,3491800.0
2009-10-27 09:30:00,17.26,17.4,17.2,17.23,2915300.0,9.2047,9.2794,9.1727,9.1887,2915300.0
2009-10-27 09:40:00,17.26,17.3,17.2,17.29,2015600.0,9.2047,9.2261,9.1727,9.2207,2015600.0
2009-10-27 09:50:00,17.3,17.38,17.27,17.35,2254700.0,9.2261,9.2687,9.2101,9.2527,2254700.0
2009-10-27 10:00:00,17.35,17.36,17.22,17.29,2987600.0,9.2527,9.2581,9.1834,9.2207,2987600.0
2009-10-27 10:10:00,17.29,17.36,17.27,17.35,1372000.0,9.2207,9.2581,9.2101,9.2527,1372000.0
2009-10-27 10:20:00,17.35,17.4,17.34,17.38,1997500.0,9.2527,9.2794,9.2474,9.2687,1997500.0
2009-10-27 10:30:00,17.37,17.38,17.33,17.38,820500.0,9.2634,9.2687,9.2421,9.2687,820500.0
2009-10-27 10:40:00,17.37,17.41,17.36,17.4,1257300.0,9.2634,9.2847,9.2581,9.2794,1257300.0
2009-10-27 10:50:00,17.39,17.4,17.36,17.38,872400.0,9.2741,9.2794,9.2581,9.2687,872400.0
2009-10-27 11:00:00,17.37,17.38,17.34,17.35,755200.0,9.2634,9.2687,9.2474,9.2527,755200.0
2009-10-27 11:10:00,17.34,17.4,17.34,17.37,1400500.0,9.2474,9.2794,9.2474,9.2634,1400500.0
2009-10-27 11:20:00,17.37,17.4,17.34,17.4,1727100.0,9.2634,9.2794,9.2474,9.2794,1727100.0
2009-10-27 11:30:00,17.4,17.43,17.36,17.36,1444900.0,9.2794,9.2954,9.2581,9.2581,1444900.0
2009-10-27 11:40:00,17.37,17.39,17.35,17.37,1391500.0,9.2634,9.2741,9.2527,9.2634,1391500.0
2009-10-27 11:50:00,17.37,17.42,17.34,17.35,1194300.0,9.2634,9.2901,9.2474,9.2527,1194300.0
2009-10-27 12:00:00,17.35,17.37,17.33,17.34,654300.0,9.2527,9.2634,9.2421,9.2474,654300.0
2009-10-27 12:10:00,17.35,17.36,17.34,17.34,701800.0,9.2527,9.2581,9.2474,9.2474,701800.0
2009-10-27 12:20:00,17.34,17.36,17.32,17.34,743000.0,9.2474,9.2581,9.2367,9.2474,743000.0
2009-10-27 12:30:00,17.35,17.35,17.3,17.31,493300.0,9.2527,9.2527,9.2261,9.2314,493300.0
2009-10-27 12:40:00,17.3,17.31,17.27,17.29,1196200.0,9.2261,9.2314,9.2101,9.2207,1196200.0
2009-10-27 12:50:00,17.29,17.31,17.26,17.29,1060000.0,9.2207,9.2314,9.2047,9.2207,1060000.0
2009-10-27 13:00:00,17.29,17.29,17.24,17.25,554400.0,9.2207,9.2207,9.1941,9.1994,554400.0
2009-10-27 13:10:00,17.26,17.26,17.24,17.25,994700.0,9.2047,9.2047,9.1941,9.1994,994700.0
2009-10-27 13:20:00,17.24,17.26,17.21,17.23,1098400.0,9.1941,9.2047,9.1781,9.1887,1098400.0
2009-10-27 13:30:00,17.23,17.25,17.19,17.23,1683400.0,9.1887,9.1994,9.1674,9.1887,1683400.0
2009-10-27 13:40:00,17.24,17.25,17.21,17.21,680600.0,9.1941,9.1994,9.1781,9.1781,680600.0
2009-10-27 13:50:00,17.21,17.27,17.21,17.26,1129800.0,9.1781,9.2101,9.1781,9.2047,1129800.0
2009-10-27 14:00:00,17.27,17.29,17.24,17.28,1383500.0,9.2101,9.2207,9.1941,9.2154,1383500.0
2009-10-27 14:10:00,17.28,17.36,17.27,17.35,984500.0,9.2154,9.2581,9.2101,9.2527,984500.0
2009-10-27 14:20:00,17.36,17.36,17.3,17.31,948700.0,9.2581,9.2581,9.2261,9.2314,948700.0
2009-10-27 14:30:00,17.31,17.33,17.28,17.31,1009200.0,9.2314,9.2421,9.2154,9.2314,1009200.0
2009-10-27 14:40:00,17.31,17.32,17.3,17.3,286800.0,9.2314,9.2367,9.2261,9.2261,286800.0
2009-10-27 14:50:00,17.3,17.33,17.28,17.31,1043000.0,9.2261,9.2421,9.2154,9.2314,1043000.0
2009-10-27 15:00:00,17.31,17.36,17.31,17.33,888600.0,9.2314,9.2581,9.2314,9.2421,888600.0
2009-10-27 15:10:00,17.34,17.35,17.32,17.35,709300.0,9.2474,9.2527,9.2367,9.2527,709300.0
2009-10-27 15:20:00,17.34,17.39,17.33,17.38,1229800.0,9.2474,9.2741,9.2421,9.2687,1229800.0
2009-10-27 15:30:00,17.39,17.39,17.28,17.3,3225100.0,9.2741,9.2741,9.2154,9.2261,3225100.0
2009-10-27 15:40:00,17.3,17.37,17.29,17.33,2335400.0,9.2261,9.2634,9.2207,9.2421,2335400.0
2009-10-27 15:50:00,17.32,17.35,17.22,17.26,5718200.0,9.2367,9.2527,9.1834,9.2047,5718200.0
2009-10-28 09:30:00,17.21,17.29,17.16,17.26,2283100.0,9.1781,9.2207,9.1514,9.2047,2283100.0
2009-10-28 09:40:00,17.26,17.37,17.25,17.29,1937000.0,9.2047,9.2634,9.1994,9.2207,1937000.0
2009-10-28 09:50:00,17.3,17.35,17.29,17.32,1624500.0,9.2261,9.2527,9.2207,9.2367,1624500.0
2009-10-28 10:00:00,17.32,17.36,17.29,17.36,2650700.0,9.2367,9.2581,9.2207,9.2581,2650700.0
2009-10-28 10:10:00,17.35,17.42,17.35,17.4,2558600.0,9.2527,9.2901,9.2527,9.2794,2558600.0
2009-10-28 10:20:00,17.4,17.43,17.38,17.42,1651100.0,9.2794,9.2954,9.2687,9.2901,1651100.0
2009-10-28 10:30:00,17.42,17.43,17.36,17.37,1660200.0,9.2901,9.2954,9.2581,9.2634,1660200.0
2009-10-28 10:40:00,17.37,17.41,17.35,17.4,2502100.0,9.2634,9.2847,9.2527,9.2794,2502100.0
2009-10-28 10:50:00,17.4,17.4,17.34,17.38,2488900.0,9.2794,9.2794,9.2474,9.2687,2488900.0
2009-10-28 11:00:00,17.38,17.42,17.37,17.41,2636900.0,9.2687,9.2901,9.2634,9.2847,2636900.0
2009-10-28 11:10:00,17.4,17.41,17.36,17.38,1452000.0,9.2794,9.2847,9.2581,9.2687,1452000.0
2009-10-28 11:20:00,17.37,17.38,17.35,17.37,1064800.0,9.2634,9.2687,9.2527,9.2634,1064800.0
2009-10-28 11:30:00,17.36,17.4,17.35,17.4,1055400.0,9.2581,9.2794,9.2527,9.2794,1055400.0
2009-10-28 11:40:00,17.39,17.41,17.37,17.39,1758200.0,9.2741,9.2847,9.2634,9.2741,1758200.0
2009-10-28 11:50:00,17.39,17.4,17.38,17.38,797700.0,9.2741,9.2794,9.2687,9.2687,797700.0
2009-10-28 12:00:00,17.38,17.43,17.38,17.39,998300.0,9.2687,9.2954,9.2687,9.2741,998300.0
2009-10-28 12:10:00,17.39,17.4,17.37,17.4,930600.0,9.2741,9.2794,9.2634,9.2794,930600.0
2009-10-28 12:20:00,17.39,17.41,17.36,17.4,1374000.0,9.2741,9.2847,9.2581,9.2794,1374000.0
2009-10-28 12:30:00,17.41,17.41,17.32,17.36,1551800.0,9.2847,9.2847,9.2367,9.2581,1551800.0
2009-10-28 12:40:00,17.35,17.36,17.3,17.31,1001800.0,9.2527,9.2581,9.2261,9.2314,1001800.0
2009-10-28 12:50:00,17.31,17.31,17.21,17.3,1073200.0,9.2314,9.2314,9.1781,9.2261,1073200.0
2009-10-28 13:00:00,17.3,17.36,17.3,17.33,448900.0,9.2261,9.2581,9.2261,9.2421,448900.0
2009-10-28 13:10:00,17.33,17.4,17.33,17.35,708300.0,9.2421,9.2794,9.2421,9.2527,708300.0
2009-10-28 13:20:00,17.35,17.36,17.3,17.32,566700.0,9.2527,9.2581,9.2261,9.2367,566700.0
2009-10-28 13:30:00,17.31,17.34,17.3,17.3,1360600.0,9.2314,9.2474,9.2261,9.2261,1360600.0
2009-10-28 13:40:00,17.3,17.33,17.29,17.31,831100.0,9.2261,9.2421,9.2207,9.2314,831100.0
2009-10-28 13:50:00,17.31,17.32,17.3,17.3,732600.0,9.2314,9.2367,9.2261,9.2261,732600.0
2009-10-28 14:00:00,17.31,17.33,17.3,17.32,431100.0,9.2314,9.2421,9.2261,9.2367,431100.0
2009-10-28 14:10:00,17.32,17.34,17.3,17.3,628300.0,9.2367,9.2474,9.2261,9.2261,628300.0
2009-10-28 14:20:00,17.32,17.32,17.26,17.27,1487600.0,9.2367,9.2367,9.2047,9.2101,1487600.0
2009-10-28 14:30:00,17.28,17.28,17.2,17.2,1283400.0,9.2154,9.2154,9.1727,9.1727,1283400.0
2009-10-28 14:40:00,17.2,17.24,17.19,17.23,938400.0,9.1727,9.1941,9.1674,9.1887,938400.0
2009-10-28 14:50:00,17.24,17.25,17.21,17.22,593400.0,9.1941,9.1994,9.1781,9.1834,593400.0
2009-10-28 15:00:00,17.22,17.22,17.17,17.19,1842700.0,9.1834,9.1834,9.1567,9.1674,1842700.0
2009-10-28 15:10:00,17.19,17.23,17.18,17.21,2051100.0,9.1674,9.1887,9.1621,9.1781,2051100.0
2009-10-28 15:20:00,17.21,17.22,17.14,17.21,1794300.0,9.1781,9.1834,9.1407,9.1781,1794300.0
2009-10-28 15:30:00,17.19,17.22,17.19,17.2,1508500.0,9.1674,9.1834,9.1674,9.1727,1508500.0
2009-10-28 15:40:00,17.2,17.26,17.19,17.2,2053600.0,9.1727,9.2047,9.1674,9.1727,2053600.0
2009-10-28 15:50:00,17.2,17.22,17.14,17.2,3521800.0,9.1727,9.1834,9.1407,9.1727,3521800.0
2009-10-29 09:30:00,17.24,17.29,17.15,17.2,3321400.0,9.1941,9.2207,9.1461,9.1727,3321400.0
2009-10-29 09:40:00,17.21,17.23,17.11,17.2,1576300.0,9.1781,9.1887,9.1247,9.1727,1576300.0
2009-10-29 09:50:00,17.2,17.23,17.16,17.2,1411000.0,9.1727,9.1887,9.1514,9.1727,1411000.0
2009-10-29 10:00:00,17.2,17.26,17.19,17.21,2121400.0,9.1727,9.2047,9.1674,9.1781,2121400.0
2009-10-29 10:10:00,17.22,17.22,17.17,17.19,868400.0,9.1834,9.1834,9.1567,9.1674,868400.0
2009-10-29 10:20:00,17.19,17.21,17.17,17.19,1862700.0,9.1674,9.1781,9.1567,9.1674,1862700.0
2009-10-29 10:30:00,17.19,17.2,17.17,17.18,747400.0,9.1674,9.1727,9.1567,9.1621,747400.0
2009-10-29 10:40:00,17.18,17.19,17.17,17.19,704700.0,9.1621,9.1674,9.1567,9.1674,704700.0
2009-10-29 10:50:00,17.19,17.23,17.19,17.23,1173900.0,9.1674,9.1887,9.1674,9.1887,1173900.0
2009-10-29 11:00:00,17.22,17.24,17.21,17.22,774200.0,9.1834,9.1941,9.1781,9.1834,774200.0
2009-10-29 11:10:00,17.23,17.25,17.22,17.23,448100.0,9.1887,9.1994,9.1834,9.1887,448100.0
2009-10-29 11:20:00,17.24,17.29,17.23,17.27,758300.0,9.1941,9.2207,9.1887,9.2101,758300.0
2009-10-29 11:30:00,17.27,17.28,17.23,17.25,676600.0,9.2101,9.2154,9.1887,9.1994,676600.0
2009-10-29 11:40:00,17.24,17.29,17.22,17.29,797800.0,9.1941,9.2207,9.1834,9.2207,797800.0
2009-10-29 11:50:00,17.28,17.32,17.28,17.32,698400.0,9.2154,9.2367,9.2154,9.2367,698400.0
2009-10-29 12:00:00,17.32,17.34,17.28,17.34,686900.0,9.2367,9.2474,9.2154,9.2474,686900.0
2009-10-29 12:10:00,17.34,17.34,17.3,17.3,707400.0,9.2474,9.2474,9.2261,9.2261,707400.0
2009-10-29 12:20:00,17.31,17.35,17.29,17.32,975300.0,9.2314,9.2527,9.2207,9.2367,975300.0
2009-10-29 12:30:00,17.32,17.38,17.32,17.37,558500.0,9.2367,9.2687,9.2367,9.2634,558500.0
2009-10-29 12:40:00,17.37,17.41,17.35,17.41,950400.0,9.2634,9.2847,9.2527,9.2847,950400.0
2009-10-29 12:50:00,17.41,17.43,17.4,17.42,508700.0,9.2847,9.2954,9.2794,9.2901,508700.0
2009-10-29 13:00:00,17.41,17.42,17.38,17.39,526800.0,9.2847,9.2901,9.2687,9.2741,526800.0
2009-10-29 13:10:00,17.4,17.4,17.38,17.4,538000.0,9.2794,9.2794,9.2687,9.2794,538000.0
2009-10-29 13:20:00,17.4,17.4,17.39,17.39,329000.0,9.2794,9.2794,9.2741,9.2741,329000.0
2009-10-29 13:30:00,17.39,17.4,17.35,17.37,762300.0,9.2741,9.2794,9.2527,9.2634,762300.0
2009-10-29 13:40:00,17.37,17.39,17.35,17.39,527700.0,9.2634,9.2741,9.2527,9.2741,527700.0
2009-10-29 13:50:00,17.38,17.39,17.33,17.33,708700.0,9.2687,9.2741,9.2421,9.2421,708700.0
2009-10-29 14:00:00,17.33,17.34,17.31,17.32,760900.0,9.2421,9.2474,9.2314,9.2367,760900.0
2009-10-29 14:10:00,17.31,17.36,17.31,17.36,532600.0,9.2314,9.2581,9.2314,9.2581,532600.0
2009-10-29 14:20:00,17.36,17.38,17.35,17.37,1195900.0,9.2581,9.2687,9.2527,9.2634,1195900.0
2009-10-29 14:30:00,17.36,17.41,17.35,17.4,1689900.0,9.2581,9.2847,9.2527,9.2794,1689900.0
2009-10-29 14:40:00,17.4,17.44,17.39,17.43,1383100.0,9.2794,9.3007,9.2741,9.2954,1383100.0
2009-10-29 14:50:00,17.43,17.49,17.42,17.47,1993500.0,9.2954,9.3274,9.2901,9.3167,1993500.0
2009-10-29 15:00:00,17.48,17.5,17.43,17.5,1288600.0,9.3221,9.3327,9.2954,9.3327,1288600.0
2009-10-29 15:10:00,17.49,17.52,17.47,17.47,1752600.0,9.3274,9.3434,9.3167,9.3167,1752600.0
2009-10-29 15:20:00,17.47,17.48,17.44,17.46,1717800.0,9.3167,9.3221,9.3007,9.3114,1717800.0
2009-10-29 15:30:00,17.46,17.49,17.45,17.49,2728700.0,9.3114,9.3274,9.3061,9.3274,2728700.0
2009-10-29 15:40:00,17.48,17.51,17.38,17.51,2723000.0,9.3221,9.3381,9.2687,9.3381,2723000.0
2009-10-29 15:50:00,17.5,17.56,17.45,17.55,8106000.0,9.3327,9.3647,9.3061,9.3594,8106000.0
2009-10-30 09:30:00,17.46,17.49,17.31,17.37,1911800.0,9.3114,9.3274,9.2314,9.2634,1911800.0
2009-10-30 09:40:00,17.37,17.49,17.34,17.45,1591800.0,9.2634,9.3274,9.2474,9.3061,1591800.0
2009-10-30 09:50:00,17.45,17.45,17.35,17.41,1466200.0,9.3061,9.3061,9.2527,9.2847,1466200.0
2009-10-30 10:00:00,17.41,17.49,17.39,17.46,1516100.0,9.2847,9.3274,9.2741,9.3114,1516100.0
2009-10-30 10:10:00,17.46,17.48,17.43,17.43,1115100.0,9.3114,9.3221,9.2954,9.2954,1115100.0
2009-10-30 10:20:00,17.43,17.44,17.35,17.36,1273900.0,9.2954,9.3007,9.2527,9.2581,1273900.0
2009-10-30 10:30:00,17.36,17.38,17.34,17.36,1091300.0,9.2581,9.2687,9.2474,9.2581,1091300.0
2009-10-30 10:40:00,17.36,17.36,17.31,17.32,2297500.0,9.2581,9.2581,9.2314,9.2367,2297500.0
2009-10-30 10:50:00,17.32,17.34,17.3,17.33,746000.0,9.2367,9.2474,9.2261,9.2421,746000.0
2009-10-30 11:00:00,17.33,17.34,17.3,17.31,1045800.0,9.2421,9.2474,9.2261,9.2314,1045800.0
2009-10-30 11:10:00,17.31,17.33,17.27,17.28,758800.0,9.2314,9.2421,9.2101,9.2154,758800.0
2009-10-30 11:20:00,17.29,17.31,17.28,17.3,666400.0,9.2207,9.2314,9.2154,9.2261,666400.0
2009-10-30 11:30:00,17.3,17.32,17.23,17.26,1738600.0,9.2261,9.2367,9.1887,9.2047,1738600.0
2009-10-30 11:40:00,17.26,17.32,17.19,17.19,2119800.0,9.2047,9.2367,9.1674,9.1674,2119800.0
2009-10-30 11:50:00,17.2,17.24,17.19,17.23,2274000.0,9.1727,9.1941,9.1674,9.1887,2274000.0
2009-10-30 12:00:00,17.23,17.34,17.22,17.33,1757100.0,9.1887,9.2474,9.1834,9.2421,1757100.0
2009-10-30 12:10:00,17.33,17.34,17.26,17.28,1077900.0,9.2421,9.2474,9.2047,9.2154,1077900.0
2009-10-30 12:20:00,17.28,17.32,17.19,17.2,1910700.0,9.2154,9.2367,9.1674,9.1727,1910700.0
2009-10-30 12:30:00,17.21,17.24,17.2,17.21,1177800.0,9.1781,9.1941,9.1727,9.1781,1177800.0
2009-10-30 12:40:00,17.2,17.21,17.09,17.11,1123000.0,9.1727,9.1781,9.1141,9.1247,1123000.0
2009-10-30 12:50:00,17.09,17.13,17.09,17.11,2380300.0,9.1141,9.1354,9.1141,9.1247,2380300.0
2009-10-30 13:00:00,17.11,17.13,17.06,17.07,1232900.0,9.1247,9.1354,9.0981,9.1034,1232900.0
2009-10-30 13:10:00,17.07,17.1,17.06,17.08,871300.0,9.1034,9.1194,9.0981,9.1087,871300.0
2009-10-30 13:20:00,17.07,17.11,17.05,17.09,1509600.0,9.1034,9.1247,9.0927,9.1141,1509600.0
2009-10-30 13:30:00,17.09,17.11,17.01,17.05,1579500.0,9.1141,9.1247,9.0714,9.0927,1579500.0
2009-10-30 13:40:00,17.06,17.11,17.05,17.1,778500.0,9.0981,9.1247,9.0927,9.1194,778500.0
2009-10-30 13:50:00,17.1,17.11,17.08,17.09,572200.0,9.1194,9.1247,9.1087,9.1141,572200.0
2009-10-30 14:00:00,17.08,17.15,17.07,17.14,971200.0,9.1087,9.1461,9.1034,9.1407,971200.0
2009-10-30 14:10:00,17.14,17.14,17.1,17.1,806400.0,9.1407,9.1407,9.1194,9.1194,806400.0
2009-10-30 14:20:00,17.1,17.11,17.08,17.1,693700.0,9.1194,9.1247,9.1087,9.1194,693700.0
2009-10-30 14:30:00,17.1,17.11,17.04,17.05,871300.0,9.1194,9.1247,9.0874,9.0927,871300.0
2009-10-30 14:40:00,17.06,17.11,17.05,17.09,824500.0,9.0981,9.1247,9.0927,9.1141,824500.0
2009-10-30 14:50:00,17.09,17.16,17.08,17.09,1374400.0,9.1141,9.1514,9.1087,9.1141,1374400.0
2009-10-30 15:00:00,17.09,17.1,17.01,17.02,1578600.0,9.1141,9.1194,9.0714,9.0767,1578600.0
2009-10-30 15:10:00,17.02,17.07,17.02,17.02,1372300.0,9.0767,9.1034,9.0767,9.0767,1372300.0
2009-10-30 15:20:00,17.03,17.05,16.98,17.01,1906400.0,9.0821,9.0927,9.0554,9.0714,1906400.0
2009-10-30 15:30:00,17.02,17.09,17.01,17.04,2222100.0,9.0767,9.1141,9.0714,9.0874,2222100.0
2009-10-30 15:40:00,17.05,17.08,17.04,17.08,2400700.0,9.0927,9.1087,9.0874,9.1087,2400700.0
2009-10-30 15:50:00,17.08,17.08,16.99,17.0,4002400.0,9.1087,9.1087,9.0607,9.0661,4002400.0
2009-11-02 09:30:00,17.05,17.09,16.91,17.07,3686700.0,9.0927,9.1141,9.0181,9.1034,3686700.0
2009-11-02 09:40:00,17.07,17.12,17.0,17.01,2051800.0,9.1034,9.1301,9.0661,9.0714,2051800.0
2009-11-02 09:50:00,17.01,17.07,16.99,17.01,1940700.0,9.0714,9.1034,9.0607,9.0714,1940700.0
2009-11-02 10:00:00,17.02,17.17,17.01,17.15,2346000.0,9.0767,9.1567,9.0714,9.1461,2346000.0
2009-11-02 10:10:00,17.16,17.16,17.09,17.12,2296600.0,9.1514,9.1514,9.1141,9.1301,2296600.0
2009-11-02 10:20:00,17.12,17.2,17.11,17.15,1619900.0,9.1301,9.1727,9.1247,9.1461,1619900.0
2009-11-02 10:30:00,17.16,17.16,17.1,17.1,1285400.0,9.1514,9.1514,9.1194,9.1194,1285400.0
2009-11-02 10:40:00,17.11,17.11,17.04,17.04,1254500.0,9.1247,9.1247,9.0874,9.0874,1254500.0
2009-11-02 10:50:00,17.04,17.07,17.0,17.05,1535700.0,9.0874,9.1034,9.0661,9.0927,1535700.0
2009-11-02 11:00:00,17.05,17.06,17.01,17.03,1476300.0,9.0927,9.0981,9.0714,9.0821,1476300.0
2009-11-02 11:10:00,17.03,17.04,17.0,17.01,1540500.0,9.0821,9.0874,9.0661,9.0714,1540500.0
2009-11-02 11:20:00,17.01,17.04,17.01,17.01,799400.0,9.0714,9.0874,9.0714,9.0714,799400.0
2009-11-02 11:30:00,17.02,17.02,17.0,17.0,838500.0,9.0767,9.0767,9.0661,9.0661,838500.0
2009-11-02 11:40:00,17.01,17.02,17.0,17.01,835500.0,9.0714,9.0767,9.0661,9.0714,835500.0
2009-11-02 11:50:00,17.01,17.04,17.0,17.02,733100.0,9.0714,9.0874,9.0661,9.0767,733100.0
2009-11-02 12:00:00,17.02,17.02,17.0,17.01,461700.0,9.0767,9.0767,9.0661,9.0714,461700.0
2009-11-02 12:10:00,17.0,17.01,16.97,16.99,1114500.0,9.0661,9.0714,9.0501,9.0607,1114500.0
2009-11-02 12:20:00,16.99,17.0,16.97,16.99,784700.0,9.0607,9.0661,9.0501,9.0607,784700.0
2009-11-02 12:30:00,16.98,17.0,16.98,17.0,1299600.0,9.0554,9.0661,9.0554,9.0661,1299600.0
2009-11-02 12:40:00,16.99,17.0,16.91,16.92,1676000.0,9.0607,9.0661,9.0181,9.0234,1676000.0
2009-11-02 12:50:00,16.92,16.95,16.83,16.86,2887100.0,9.0234,9.0394,8.9754,8.9914,2887100.0
2009-11-02 13:00:00,16.85,16.89,16.84,16.88,1312400.0,8.9861,9.0074,8.9808,9.0021,1312400.0
2009-11-02 13:10:00,16.88,16.93,16.87,16.91,2017000.0,9.0021,9.0287,8.9968,9.0181,2017000.0
2009-11-02 13:20:00,16.91,16.91,16.84,16.86,681100.0,9.0181,9.0181,8.9808,8.9914,681100.0
2009-11-02 13:30:00,16.86,16.88,16.84,16.88,849900.0,8.9914,9.0021,8.9808,9.0021,849900.0
2009-11-02 13:40:00,16.88,16.91,16.87,16.9,898200.0,9.0021,9.0181,8.9968,9.0128,898200.0
2009-11-02 13:50:00,16.89,16.9,16.85,16.88,1158100.0,9.0074,9.0128,8.9861,9.0021,1158100.0
2009-11-02 14:00:00,16.88,16.91,16.85,16.87,1393700.0,9.0021,9.0181,8.9861,8.9968,1393700.0
2009-11-02 14:10:00,16.87,16.91,16.86,16.88,1049100.0,8.9968,9.0181,8.9914,9.0021,1049100.0
2009-11-02 14:20:00,16.89,16.94,16.87,16.93,1216300.0,9.0074,9.0341,8.9968,9.0287,1216300.0
2009-11-02 14:30:00,16.94,16.95,16.9,16.94,1097200.0,9.0341,9.0394,9.0128,9.0341,1097200.0
2009-11-02 14:40:00,16.95,16.98,16.94,16.96,814300.0,9.0394,9.0554,9.0341,9.0447,814300.0
2009-11-02 14:50:00,16.96,16.97,16.9,16.94,1303700.0,9.0447,9.0501,9.0128,9.0341,1303700.0
2009-11-02 15:00:00,16.95,16.99,16.94,16.97,809900.0,9.0394,9.0607,9.0341,9.0501,809900.0
2009-11-02 15:10:00,16.97,17.0,16.97,16.97,1186800.0,9.0501,9.0661,9.0501,9.0501,1186800.0
2009-11-02 15:20:00,16.97,17.13,16.93,16.98,1825900.0,9.0501,9.1354,9.0287,9.0554,1825900.0
2009-11-02 15:30:00,16.98,17.13,16.97,16.99,2263400.0,9.0554,9.1354,9.0501,9.0607,2263400.0
2009-11-02 15:40:00,16.99,16.99,16.9,16.9,1770100.0,9.0607,9.0607,9.0128,9.0128,1770100.0
2009-11-02 15:50:00,16.9,16.94,16.9,16.91,3789900.0,9.0128,9.0341,9.0128,9.0181,3789900.0
2009-11-03 09:30:00,16.9,16.95,16.86,16.91,1622200.0,9.0128,9.0394,8.9914,9.0181,1622200.0
2009-11-03 09:40:00,16.92,16.92,16.85,16.86,1630500.0,9.0234,9.0234,8.9861,8.9914,1630500.0
2009-11-03 09:50:00,16.86,16.93,16.85,16.86,1406800.0,8.9914,9.0287,8.9861,8.9914,1406800.0
2009-11-03 10:00:00,16.86,16.88,16.82,16.85,1763900.0,8.9914,9.0021,8.9701,8.9861,1763900.0
2009-11-03 10:10:00,16.84,16.86,16.8,16.8,1510600.0,8.9808,8.9914,8.9594,8.9594,1510600.0
2009-11-03 10:20:00,16.81,16.81,16.72,16.77,2867700.0,8.9648,8.9648,8.9168,8.9434,2867700.0
2009-11-03 10:30:00,16.77,16.8,16.77,16.78,1163900.0,8.9434,8.9594,8.9434,8.9488,1163900.0
2009-11-03 10:40:00,16.79,16.85,16.77,16.84,1879000.0,8.9541,8.9861,8.9434,8.9808,1879000.0
2009-11-03 10:50:00,16.84,16.87,16.8,16.81,784400.0,8.9808,8.9968,8.9594,8.9648,784400.0
2009-11-03 11:00:00,16.81,16.82,16.79,16.81,798600.0,8.9648,8.9701,8.9541,8.9648,798600.0
2009-11-03 11:10:00,16.8,16.84,16.79,16.8,712300.0,8.9594,8.9808,8.9541,8.9594,712300.0
2009-11-03 11:20:00,16.8,16.81,16.78,16.79,1639000.0,8.9594,8.9648,8.9488,8.9541,1639000.0
2009-11-03 11:30:00,16.79,16.8,16.77,16.79,833100.0,8.9541,8.9594,8.9434,8.9541,833100.0
2009-11-03 11:40:00,16.8,16.8,16.78,16.8,616200.0,8.9594,8.9594,8.9488,8.9594,616200.0
2009-11-03 11:50:00,16.8,16.8,16.79,16.8,530000.0,8.9594,8.9594,8.9541,8.9594,530000.0
2009-11-03 12:00:00,16.8,16.8,16.78,16.8,561100.0,8.9594,8.9594,8.9488,8.9594,561100.0
2009-11-03 12:10:00,16.79,16.8,16.77,16.78,390800.0,8.9541,8.9594,8.9434,8.9488,390800.0
2009-11-03 12:20:00,16.77,16.78,16.77,16.77,452500.0,8.9434,8.9488,8.9434,8.9434,452500.0
2009-11-03 12:30:00,16.77,16.89,16.77,16.86,1014600.0,8.9434,9.0074,8.9434,8.9914,1014600.0
2009-11-03 12:40:00,16.86,16.9,16.83,16.84,1304900.0,8.9914,9.0128,8.9754,8.9808,1304900.0
2009-11-03 12:50:00,16.85,16.88,16.78,16.86,836600.0,8.9861,9.0021,8.9488,8.9914,836600.0
2009-11-03 13:00:00,16.86,16.88,16.85,16.85,544700.0,8.9914,9.0021,8.9861,8.9861,544700.0
2009-11-03 13:10:00,16.85,16.86,16.84,16.84,452700.0,8.9861,8.9914,8.9808,8.9808,452700.0
2009-11-03 13:20:00,16.85,16.85,16.82,16.83,524400.0,8.9861,8.9861,8.9701,8.9754,524400.0
2009-11-03 13:30:00,16.83,16.85,16.8,16.84,782300.0,8.9754,8.9861,8.9594,8.9808,782300.0
2009-11-03 13:40:00,16.84,16.85,16.83,16.84,554000.0,8.9808,8.9861,8.9754,8.9808,554000.0
2009-11-03 13:50:00,16.84,16.85,16.83,16.83,709300.0,8.9808,8.9861,8.9754,8.9754,709300.0
2009-11-03 14:00:00,16.84,16.88,16.83,16.85,1242100.0,8.9808,9.0021,8.9754,8.9861,1242100.0
2009-11-03 14:10:00,16.85,16.89,16.85,16.89,1007800.0,8.9861,9.0074,8.9861,9.0074,1007800.0
2009-11-03 14:20:00,16.88,16.92,16.88,16.89,1006800.0,9.0021,9.0234,9.0021,9.0074,1006800.0
2009-11-03 14:30:00,16.9,16.92,16.88,16.9,798500.0,9.0128,9.0234,9.0021,9.0128,798500.0
2009-11-03 14:40:00,16.89,16.91,16.87,16.89,1307500.0,9.0074,9.0181,8.9968,9.0074,1307500.0
2009-11-03 14:50:00,16.89,16.9,16.82,16.83,1357600.0,9.0074,9.0128,8.9701,8.9754,1357600.0
2009-11-03 15:00:00,16.83,16.86,16.82,16.83,1084300.0,8.9754,8.9914,8.9701,8.9754,1084300.0
2009-11-03 15:10:00,16.83,16.86,16.8,16.81,1461900.0,8.9754,8.9914,8.9594,8.9648,1461900.0
2009-11-03 15:20:00,16.8,16.88,16.8,16.86,1488900.0,8.9594,9.0021,8.9594,8.9914,1488900.0
2009-11-03 15:30:00,16.87,16.91,16.86,16.88,1434300.0,8.9968,9.0181,8.9914,9.0021,1434300.0
2009-11-03 15:40:00,16.89,16.9,16.85,16.86,2362900.0,9.0074,9.0128,8.9861,8.9914,2362900.0
2009-11-03 15:50:00,16.86,16.9,16.85,16.9,3207200.0,8.9914,9.0128,8.9861,9.0128,3207200.0
2009-11-04 09:30:00,16.93,16.97,16.87,16.94,2692000.0,9.1141,9.1356,9.0818,9.1195,2692000.0
2009-11-04 09:40:00,16.94,17.03,16.93,17.02,1811600.0,9.1195,9.1679,9.1141,9.1625,1811600.0
2009-11-04 09:50:00,17.02,17.08,17.01,17.04,2544700.0,9.1625,9.1948,9.1571,9.1733,2544700.0
2009-11-04 10:00:00,17.04,17.15,17.02,17.14,3149400.0,9.1733,9.2325,9.1625,9.2271,3149400.0
2009-11-04 10:10:00,17.14,17.15,17.11,17.13,1243600.0,9.2271,9.2325,9.211,9.2217,1243600.0
2009-11-04 10:20:00,17.14,17.15,17.09,17.09,1733200.0,9.2271,9.2325,9.2002,9.2002,1733200.0
2009-11-04 10:30:00,17.09,17.15,17.06,17.13,1639400.0,9.2002,9.2325,9.1841,9.2217,1639400.0
2009-11-04 10:40:00,17.14,17.18,17.12,17.17,1046300.0,9.2271,9.2487,9.2164,9.2433,1046300.0
2009-11-04 10:50:00,17.17,17.21,17.15,17.16,1646600.0,9.2433,9.2648,9.2325,9.2379,1646600.0
2009-11-04 11:00:00,17.16,17.17,17.06,17.06,1167800.0,9.2379,9.2433,9.1841,9.1841,1167800.0
2009-11-04 11:10:00,17.06,17.09,17.05,17.06,899400.0,9.1841,9.2002,9.1787,9.1841,899400.0
2009-11-04 11:20:00,17.06,17.11,17.05,17.08,1064000.0,9.1841,9.211,9.1787,9.1948,1064000.0
2009-11-04 11:30:00,17.08,17.12,17.07,17.11,1834800.0,9.1948,9.2164,9.1894,9.211,1834800.0
2009-11-04 11:40:00,17.12,17.13,17.09,17.13,656900.0,9.2164,9.2217,9.2002,9.2217,656900.0
2009-11-04 11:50:00,17.13,17.16,17.12,17.16,333700.0,9.2217,9.2379,9.2164,9.2379,333700.0
2009-11-04 12:00:00,17.16,17.16,17.09,17.1,997700.0,9.2379,9.2379,9.2002,9.2056,997700.0
2009-11-04 12:10:00,17.11,17.11,17.06,17.06,671100.0,9.211,9.211,9.1841,9.1841,671100.0
2009-11-04 12:20:00,17.06,17.08,17.04,17.04,536900.0,9.1841,9.1948,9.1733,9.1733,536900.0
2009-11-04 12:30:00,17.05,17.05,17.03,17.04,227800.0,9.1787,9.1787,9.1679,9.1733,227800.0
2009-11-04 12:40:00,17.03,17.05,17.03,17.05,305900.0,9.1679,9.1787,9.1679,9.1787,305900.0
2009-11-04 12:50:00,17.05,17.12,17.04,17.06,763000.0,9.1787,9.2164,9.1733,9.1841,763000.0
2009-11-04 13:00:00,17.07,17.07,17.06,17.07,185500.0,9.1894,9.1894,9.1841,9.1894,185500.0
2009-11-04 13:10:00,17.07,17.07,17.03,17.03,337900.0,9.1894,9.1894,9.1679,9.1679,337900.0
2009-11-04 13:20:00,17.03,17.04,17.01,17.03,483600.0,9.1679,9.1733,9.1571,9.1679,483600.0
2009-11-04 13:30:00,17.02,17.04,17.02,17.03,354200.0,9.1625,9.1733,9.1625,9.1679,354200.0
2009-11-04 13:40:00,17.03,17.04,16.99,16.99,1440800.0,9.1679,9.1733,9.1464,9.1464,1440800.0
2009-11-04 13:50:00,16.99,17.0,16.96,16.97,648800.0,9.1464,9.1518,9.1302,9.1356,648800.0
2009-11-04 14:00:00,16.96,16.97,16.92,16.94,785000.0,9.1302,9.1356,9.1087,9.1195,785000.0
2009-11-04 14:10:00,16.93,17.09,16.92,16.96,1225200.0,9.1141,9.2002,9.1087,9.1302,1225200.0
2009-11-04 14:20:00,16.95,17.06,16.9,16.91,1554600.0,9.1248,9.1841,9.0979,9.1033,1554600.0
2009-11-04 14:30:00,16.9,17.01,16.9,17.0,1686900.0,9.0979,9.1571,9.0979,9.1518,1686900.0
2009-11-04 14:40:00,17.0,17.09,16.98,17.06,1815800.0,9.1518,9.2002,9.141,9.1841,1815800.0
2009-11-04 14:50:00,17.06,17.1,17.05,17.08,828300.0,9.1841,9.2056,9.1787,9.1948,828300.0
2009-11-04 15:00:00,17.08,17.09,17.06,17.08,1535200.0,9.1948,9.2002,9.1841,9.1948,1535200.0
2009-11-04 15:10:00,17.08,17.11,17.06,17.08,1295400.0,9.1948,9.211,9.1841,9.1948,1295400.0
2009-11-04 15:20:00,17.08,17.1,17.06,17.09,901200.0,9.1948,9.2056,9.1841,9.2002,901200.0
2009-11-04 15:30:00,17.08,17.11,17.0,17.03,2069900.0,9.1948,9.211,9.1518,9.1679,2069900.0
2009-11-04 15:40:00,17.04,17.04,16.94,16.96,2064100.0,9.1733,9.1733,9.1195,9.1302,2064100.0
2009-11-04 15:50:00,16.96,16.97,16.9,16.91,3002600.0,9.1302,9.1356,9.0979,9.1033,3002600.0
2009-11-05 09:30:00,17.11,17.19,17.09,17.14,2162600.0,9.211,9.254,9.2002,9.2271,2162600.0
2009-11-05 09:40:00,17.14,17.23,17.13,17.22,1674000.0,9.2271,9.2756,9.2217,9.2702,1674000.0
2009-11-05 09:50:00,17.21,17.25,17.13,17.15,1441300.0,9.2648,9.2863,9.2217,9.2325,1441300.0
2009-11-05 10:00:00,17.15,17.2,17.14,17.19,1591600.0,9.2325,9.2594,9.2271,9.254,1591600.0
2009-11-05 10:10:00,17.2,17.23,17.18,17.18,820700.0,9.2594,9.2756,9.2487,9.2487,820700.0
2009-11-05 10:20:00,17.18,17.22,17.13,17.2,1284200.0,9.2487,9.2702,9.2217,9.2594,1284200.0
2009-11-05 10:30:00,17.2,17.22,17.16,17.18,1233000.0,9.2594,9.2702,9.2379,9.2487,1233000.0
2009-11-05 10:40:00,17.18,17.21,17.17,17.2,547400.0,9.2487,9.2648,9.2433,9.2594,547400.0
2009-11-05 10:50:00,17.19,17.21,17.17,17.19,1196200.0,9.254,9.2648,9.2433,9.254,1196200.0
2009-11-05 11:00:00,17.18,17.21,17.18,17.18,1195300.0,9.2487,9.2648,9.2487,9.2487,1195300.0
2009-11-05 11:10:00,17.18,17.2,17.14,17.14,757700.0,9.2487,9.2594,9.2271,9.2271,757700.0
2009-11-05 11:20:00,17.14,17.15,17.11,17.13,578100.0,9.2271,9.2325,9.211,9.2217,578100.0
2009-11-05 11:30:00,17.12,17.13,17.07,17.07,723500.0,9.2164,9.2217,9.1894,9.1894,723500.0
2009-11-05 11:40:00,17.08,17.08,16.98,17.0,1580000.0,9.1948,9.1948,9.141,9.1518,1580000.0
2009-11-05 11:50:00,17.0,17.01,16.95,16.96,1378300.0,9.1518,9.1571,9.1248,9.1302,1378300.0
2009-11-05 12:00:00,16.97,16.98,16.82,16.84,5221100.0,9.1356,9.141,9.0549,9.0656,5221100.0
2009-11-05 12:10:00,16.83,16.94,16.83,16.92,1519100.0,9.0602,9.1195,9.0602,9.1087,1519100.0
2009-11-05 12:20:00,16.93,16.96,16.91,16.92,1308100.0,9.1141,9.1302,9.1033,9.1087,1308100.0
2009-11-05 12:30:00,16.92,16.97,16.91,16.95,1197200.0,9.1087,9.1356,9.1033,9.1248,1197200.0
2009-11-05 12:40:00,16.96,17.01,16.95,17.01,2799800.0,9.1302,9.1571,9.1248,9.1571,2799800.0
2009-11-05 12:50:00,17.0,17.02,16.98,17.01,971800.0,9.1518,9.1625,9.141,9.1571,971800.0
2009-11-05 13:00:00,17.01,17.01,16.95,16.95,1010500.0,9.1571,9.1571,9.1248,9.1248,1010500.0
2009-11-05 13:10:00,16.95,16.98,16.94,16.97,815100.0,9.1248,9.141,9.1195,9.1356,815100.0
2009-11-05 13:20:00,16.97,17.0,16.96,16.97,665600.0,9.1356,9.1518,9.1302,9.1356,665600.0
2009-11-05 13:30:00,16.98,16.98,16.94,16.97,851500.0,9.141,9.141,9.1195,9.1356,851500.0
2009-11-05 13:40:00,16.97,16.97,16.93,16.94,485700.0,9.1356,9.1356,9.1141,9.1195,485700.0
2009-11-05 13:50:00,16.94,16.94,16.89,16.89,938800.0,9.1195,9.1195,9.0925,9.0925,938800.0
2009-11-05 14:00:00,16.89,16.94,16.89,16.93,643900.0,9.0925,9.1195,9.0925,9.1141,643900.0
2009-11-05 14:10:00,16.93,16.96,16.92,16.95,1256200.0,9.1141,9.1302,9.1087,9.1248,1256200.0
2009-11-05 14:20:00,16.95,16.96,16.93,16.94,1039900.0,9.1248,9.1302,9.1141,9.1195,1039900.0
2009-11-05 14:30:00,16.94,16.96,16.93,16.94,565100.0,9.1195,9.1302,9.1141,9.1195,565100.0
2009-11-05 14:40:00,16.95,16.98,16.92,16.96,1010100.0,9.1248,9.141,9.1087,9.1302,1010100.0
2009-11-05 14:50:00,16.97,16.99,16.95,16.99,931000.0,9.1356,9.1464,9.1248,9.1464,931000.0
2009-11-05 15:00:00,16.99,16.99,16.97,16.97,812800.0,9.1464,9.1464,9.1356,9.1356,812800.0
2009-11-05 15:10:00,16.98,17.0,16.97,17.0,1291500.0,9.141,9.1518,9.1356,9.1518,1291500.0
2009-11-05 15:20:00,16.99,17.0,16.95,16.98,1798400.0,9.1464,9.1518,9.1248,9.141,1798400.0
2009-11-05 15:30:00,16.99,17.01,16.98,16.99,988800.0,9.1464,9.1571,9.141,9.1464,988800.0
2009-11-05 15:40:00,16.99,17.01,16.98,17.01,1247200.0,9.1464,9.1571,9.141,9.1571,1247200.0
2009-11-05 15:50:00,17.0,17.02,16.98,17.01,2893400.0,9.1518,9.1625,9.141,9.1571,2893400.0
2009-11-06 09:30:00,17.02,17.02,16.84,16.86,1806100.0,9.1625,9.1625,9.0656,9.0764,1806100.0
2009-11-06 09:40:00,16.87,16.93,16.85,16.9,2080700.0,9.0818,9.1141,9.071,9.0979,2080700.0
2009-11-06 09:50:00,16.9,16.94,16.89,16.89,1169000.0,9.0979,9.1195,9.0925,9.0925,1169000.0
2009-11-06 10:00:00,16.89,16.91,16.84,16.89,1306800.0,9.0925,9.1033,9.0656,9.0925,1306800.0
2009-11-06 10:10:00,16.9,16.92,16.88,16.89,1955500.0,9.0979,9.1087,9.0872,9.0925,1955500.0
2009-11-06 10:20:00,16.89,16.9,16.87,16.87,645900.0,9.0925,9.0979,9.0818,9.0818,645900.0
2009-11-06 10:30:00,16.87,16.89,16.85,16.87,931300.0,9.0818,9.0925,9.071,9.0818,931300.0
2009-11-06 10:40:00,16.87,16.88,16.82,16.84,971500.0,9.0818,9.0872,9.0549,9.0656,971500.0
2009-11-06 10:50:00,16.85,16.9,16.83,16.87,1181700.0,9.071,9.0979,9.0602,9.0818,1181700.0
2009-11-06 11:00:00,16.88,16.9,16.86,16.9,579400.0,9.0872,9.0979,9.0764,9.0979,579400.0
2009-11-06 11:10:00,16.89,16.9,16.88,16.9,638600.0,9.0925,9.0979,9.0872,9.0979,638600.0
2009-11-06 11:20:00,16.9,16.9,16.85,16.89,776000.0,9.0979,9.0979,9.071,9.0925,776000.0
2009-11-06 11:30:00,16.89,16.9,16.88,16.9,530000.0,9.0925,9.0979,9.0872,9.0979,530000.0
2009-11-06 11:40:00,16.9,16.92,16.89,16.9,889900.0,9.0979,9.1087,9.0925,9.0979,889900.0
2009-11-06 11:50:00,16.9,16.92,16.9,16.91,482600.0,9.0979,9.1087,9.0979,9.1033,482600.0
2009-11-06 12:00:00,16.91,16.93,16.91,16.92,426400.0,9.1033,9.1141,9.1033,9.1087,426400.0
2009-11-06 12:10:00,16.92,16.94,16.9,16.94,705700.0,9.1087,9.1195,9.0979,9.1195,705700.0
2009-11-06 12:20:00,16.94,16.95,16.91,16.93,827000.0,9.1195,9.1248,9.1033,9.1141,827000.0
2009-11-06 12:30:00,16.93,16.96,16.92,16.96,810400.0,9.1141,9.1302,9.1087,9.1302,810400.0
2009-11-06 12:40:00,16.96,16.96,16.94,16.94,722700.0,9.1302,9.1302,9.1195,9.1195,722700.0
2009-11-06 12:50:00,16.94,16.96,16.92,16.95,699200.0,9.1195,9.1302,9.1087,9.1248,699200.0
2009-11-06 13:00:00,16.95,16.96,16.95,16.95,324200.0,9.1248,9.1302,9.1248,9.1248,324200.0
2009-11-06 13:10:00,16.95,16.98,16.95,16.95,736500.0,9.1248,9.141,9.1248,9.1248,736500.0
2009-11-06 13:20:00,16.96,16.96,16.93,16.95,530600.0,9.1302,9.1302,9.1141,9.1248,530600.0
2009-11-06 13:30:00,16.95,17.0,16.94,16.97,907800.0,9.1248,9.1518,9.1195,9.1356,907800.0
2009-11-06 13:40:00,16.98,16.98,16.95,16.96,479600.0,9.141,9.141,9.1248,9.1302,479600.0
2009-11-06 13:50:00,16.96,16.99,16.95,16.98,557200.0,9.1302,9.1464,9.1248,9.141,557200.0
2009-11-06 14:00:00,16.98,17.0,16.97,16.98,763000.0,9.141,9.1518,9.1356,9.141,763000.0
2009-11-06 14:10:00,16.98,17.0,16.98,17.0,407500.0,9.141,9.1518,9.141,9.1518,407500.0
2009-11-06 14:20:00,17.0,17.0,16.99,16.99,364200.0,9.1518,9.1518,9.1464,9.1464,364200.0
2009-11-06 14:30:00,16.99,17.0,16.96,16.97,763900.0,9.1464,9.1518,9.1302,9.1356,763900.0
2009-11-06 14:40:00,16.97,16.97,16.93,16.93,574100.0,9.1356,9.1356,9.1141,9.1141,574100.0
2009-11-06 14:50:00,16.94,16.94,16.9,16.9,673300.0,9.1195,9.1195,9.0979,9.0979,673300.0
2009-11-06 15:00:00,16.91,16.92,16.9,16.92,558600.0,9.1033,9.1087,9.0979,9.1087,558600.0
2009-11-06 15:10:00,16.92,16.94,16.9,16.92,1065700.0,9.1087,9.1195,9.0979,9.1087,1065700.0
2009-11-06 15:20:00,16.92,16.96,16.92,16.96,745900.0,9.1087,9.1302,9.1087,9.1302,745900.0
2009-11-06 15:30:00,16.95,16.96,16.94,16.94,488400.0,9.1248,9.1302,9.1195,9.1195,488400.0
2009-11-06 15:40:00,16.95,16.97,16.91,16.92,1658500.0,9.1248,9.1356,9.1033,9.1087,1658500.0
2009-11-06 15:50:00,16.92,16.97,16.91,16.95,2045800.0,9.1087,9.1356,9.1033,9.1248,2045800.0
2009-11-09 09:30:00,17.11,17.17,17.05,17.05,1920900.0,9.211,9.2433,9.1787,9.1787,1920900.0
2009-11-09 09:40:00,17.05,17.08,17.03,17.04,1482000.0,9.1787,9.1948,9.1679,9.1733,1482000.0
2009-11-09 09:50:00,17.05,17.18,17.05,17.17,2035600.0,9.1787,9.2487,9.1787,9.2433,2035600.0
2009-11-09 10:00:00,17.18,17.19,17.13,17.14,1608400.0,9.2487,9.254,9.2217,9.2271,1608400.0
2009-11-09 10:10:00,17.13,17.18,17.13,17.14,998100.0,9.2217,9.2487,9.2217,9.2271,998100.0
2009-11-09 10:20:00,17.14,17.19,17.13,17.19,985900.0,9.2271,9.254,9.2217,9.254,985900.0
2009-11-09 10:30:00,17.19,17.2,17.15,17.2,718200.0,9.254,9.2594,9.2325,9.2594,718200.0
2009-11-09 10:40:00,17.2,17.2,17.18,17.19,744600.0,9.2594,9.2594,9.2487,9.254,744600.0
2009-11-09 10:50:00,17.19,17.26,17.18,17.24,1187500.0,9.254,9.2917,9.2487,9.281,1187500.0
2009-11-09 11:00:00,17.24,17.26,17.22,17.26,1026200.0,9.281,9.2917,9.2702,9.2917,1026200.0
2009-11-09 11:10:00,17.26,17.35,17.25,17.34,1292900.0,9.2917,9.3402,9.2863,9.3348,1292900.0
2009-11-09 11:20:00,17.34,17.38,17.33,17.35,862100.0,9.3348,9.3563,9.3294,9.3402,862100.0
2009-11-09 11:30:00,17.36,17.39,17.33,17.33,1619400.0,9.3456,9.3617,9.3294,9.3294,1619400.0
2009-11-09 11:40:00,17.33,17.38,17.32,17.38,1216600.0,9.3294,9.3563,9.324,9.3563,1216600.0
2009-11-09 11:50:00,17.37,17.38,17.34,17.36,415300.0,9.3509,9.3563,9.3348,9.3456,415300.0
2009-11-09 12:00:00,17.36,17.39,17.35,17.39,552000.0,9.3456,9.3617,9.3402,9.3617,552000.0
2009-11-09 12:10:00,17.38,17.4,17.38,17.38,631900.0,9.3563,9.3671,9.3563,9.3563,631900.0
2009-11-09 12:20:00,17.39,17.4,17.37,17.37,691500.0,9.3617,9.3671,9.3509,9.3509,691500.0
2009-11-09 12:30:00,17.37,17.38,17.36,17.36,393900.0,9.3509,9.3563,9.3456,9.3456,393900.0
2009-11-09 12:40:00,17.37,17.39,17.36,17.38,765000.0,9.3509,9.3617,9.3456,9.3563,765000.0
2009-11-09 12:50:00,17.38,17.39,17.36,17.38,974300.0,9.3563,9.3617,9.3456,9.3563,974300.0
2009-11-09 13:00:00,17.38,17.38,17.3,17.31,939900.0,9.3563,9.3563,9.3133,9.3186,939900.0
2009-11-09 13:10:00,17.31,17.32,17.28,17.3,1096900.0,9.3186,9.324,9.3025,9.3133,1096900.0
2009-11-09 13:20:00,17.31,17.34,17.3,17.33,620500.0,9.3186,9.3348,9.3133,9.3294,620500.0
2009-11-09 13:30:00,17.33,17.39,17.33,17.39,1053700.0,9.3294,9.3617,9.3294,9.3617,1053700.0
2009-11-09 13:40:00,17.39,17.4,17.37,17.39,1026800.0,9.3617,9.3671,9.3509,9.3617,1026800.0
2009-11-09 13:50:00,17.39,17.39,17.37,17.39,761700.0,9.3617,9.3617,9.3509,9.3617,761700.0
2009-11-09 14:00:00,17.39,17.4,17.34,17.37,1188200.0,9.3617,9.3671,9.3348,9.3509,1188200.0
2009-11-09 14:10:00,17.37,17.38,17.33,17.34,1040400.0,9.3509,9.3563,9.3294,9.3348,1040400.0
2009-11-09 14:20:00,17.33,17.36,17.33,17.36,816600.0,9.3294,9.3456,9.3294,9.3456,816600.0
2009-11-09 14:30:00,17.36,17.39,17.35,17.38,1155300.0,9.3456,9.3617,9.3402,9.3563,1155300.0
2009-11-09 14:40:00,17.39,17.4,17.38,17.4,1138300.0,9.3617,9.3671,9.3563,9.3671,1138300.0
2009-11-09 14:50:00,17.4,17.4,17.37,17.38,791400.0,9.3671,9.3671,9.3509,9.3563,791400.0
2009-11-09 15:00:00,17.39,17.39,17.37,17.38,548400.0,9.3617,9.3617,9.3509,9.3563,548400.0
2009-11-09 15:10:00,17.38,17.39,17.37,17.39,909700.0,9.3563,9.3617,9.3509,9.3617,909700.0
2009-11-09 15:20:00,17.39,17.42,17.37,17.38,1391100.0,9.3617,9.3779,9.3509,9.3563,1391100.0
2009-11-09 15:30:00,17.38,17.39,17.37,17.38,710300.0,9.3563,9.3617,9.3509,9.3563,710300.0
2009-11-09 15:40:00,17.39,17.42,17.38,17.38,1598200.0,9.3617,9.3779,9.3563,9.3563,1598200.0
2009-11-09 15:50:00,17.39,17.43,17.39,17.41,3385700.0,9.3617,9.3832,9.3617,9.3725,3385700.0
2009-11-10 09:30:00,17.32,17.36,17.23,17.33,2249600.0,9.324,9.3456,9.2756,9.3294,2249600.0
2009-11-10 09:40:00,17.33,17.43,17.33,17.4,1825700.0,9.3294,9.3832,9.3294,9.3671,1825700.0
2009-11-10 09:50:00,17.4,17.49,17.39,17.46,1065000.0,9.3671,9.4155,9.3617,9.3994,1065000.0
2009-11-10 10:00:00,17.47,17.52,17.46,17.51,2047300.0,9.4048,9.4317,9.3994,9.4263,2047300.0
2009-11-10 10:10:00,17.52,17.55,17.5,17.52,903400.0,9.4317,9.4478,9.4209,9.4317,903400.0
2009-11-10 10:20:00,17.53,17.53,17.49,17.52,973000.0,9.4371,9.4371,9.4155,9.4317,973000.0
2009-11-10 10:30:00,17.51,17.53,17.5,17.5,854400.0,9.4263,9.4371,9.4209,9.4209,854400.0
2009-11-10 10:40:00,17.51,17.55,17.5,17.54,744100.0,9.4263,9.4478,9.4209,9.4425,744100.0
2009-11-10 10:50:00,17.55,17.56,17.49,17.49,1080200.0,9.4478,9.4532,9.4155,9.4155,1080200.0
2009-11-10 11:00:00,17.49,17.55,17.49,17.55,957600.0,9.4155,9.4478,9.4155,9.4478,957600.0
2009-11-10 11:10:00,17.55,17.61,17.54,17.6,1987700.0,9.4478,9.4801,9.4425,9.4748,1987700.0
2009-11-10 11:20:00,17.6,17.6,17.54,17.56,973200.0,9.4748,9.4748,9.4425,9.4532,973200.0
2009-11-10 11:30:00,17.57,17.59,17.54,17.56,929000.0,9.4586,9.4694,9.4425,9.4532,929000.0
2009-11-10 11:40:00,17.57,17.6,17.56,17.57,901000.0,9.4586,9.4748,9.4532,9.4586,901000.0
2009-11-10 11:50:00,17.57,17.6,17.55,17.57,693700.0,9.4586,9.4748,9.4478,9.4586,693700.0
2009-11-10 12:00:00,17.57,17.6,17.57,17.58,561700.0,9.4586,9.4748,9.4586,9.464,561700.0
2009-11-10 12:10:00,17.58,17.64,17.58,17.62,1016600.0,9.464,9.4963,9.464,9.4855,1016600.0
2009-11-10 12:20:00,17.63,17.69,17.59,17.6,1595100.0,9.4909,9.5232,9.4694,9.4748,1595100.0
2009-11-10 12:30:00,17.6,17.74,17.59,17.61,904300.0,9.4748,9.5501,9.4694,9.4801,904300.0
2009-11-10 12:40:00,17.61,17.62,17.59,17.6,315700.0,9.4801,9.4855,9.4694,9.4748,315700.0
2009-11-10 12:50:00,17.6,17.64,17.6,17.64,635400.0,9.4748,9.4963,9.4748,9.4963,635400.0
2009-11-10 13:00:00,17.64,17.64,17.58,17.58,802100.0,9.4963,9.4963,9.464,9.464,802100.0
2009-11-10 13:10:00,17.58,17.59,17.53,17.58,1397800.0,9.464,9.4694,9.4371,9.464,1397800.0
2009-11-10 13:20:00,17.59,17.62,17.58,17.59,854900.0,9.4694,9.4855,9.464,9.4694,854900.0
2009-11-10 13:30:00,17.59,17.6,17.56,17.58,830000.0,9.4694,9.4748,9.4532,9.464,830000.0
2009-11-10 13:40:00,17.58,17.59,17.57,17.58,602800.0,9.464,9.4694,9.4586,9.464,602800.0
2009-11-10 13:50:00,17.58,17.62,17.57,17.62,811300.0,9.464,9.4855,9.4586,9.4855,811300.0
2009-11-10 14:00:00,17.62,17.64,17.6,17.63,1023500.0,9.4855,9.4963,9.4748,9.4909,1023500.0
2009-11-10 14:10:00,17.63,17.63,17.59,17.6,892000.0,9.4909,9.4909,9.4694,9.4748,892000.0
2009-11-10 14:20:00,17.6,17.61,17.58,17.58,1192900.0,9.4748,9.4801,9.464,9.464,1192900.0
2009-11-10 14:30:00,17.58,17.6,17.58,17.59,774300.0,9.464,9.4748,9.464,9.4694,774300.0
2009-11-10 14:40:00,17.6,17.61,17.59,17.61,606300.0,9.4748,9.4801,9.4694,9.4801,606300.0
2009-11-10 14:50:00,17.61,17.61,17.57,17.59,1191600.0,9.4801,9.4801,9.4586,9.4694,1191600.0
2009-11-10 15:00:00,17.59,17.6,17.57,17.58,1146100.0,9.4694,9.4748,9.4586,9.464,1146100.0
2009-11-10 15:10:00,17.58,17.61,17.57,17.61,1024400.0,9.464,9.4801,9.4586,9.4801,1024400.0
2009-11-10 15:20:00,17.61,17.61,17.58,17.59,1227200.0,9.4801,9.4801,9.464,9.4694,1227200.0
2009-11-10 15:30:00,17.58,17.59,17.54,17.55,2228100.0,9.464,9.4694,9.4425,9.4478,2228100.0
2009-11-10 15:40:00,17.54,17.56,17.52,17.55,1857600.0,9.4425,9.4532,9.4317,9.4478,1857600.0
2009-11-10 15:50:00,17.55,17.57,17.54,17.55,2782500.0,9.4478,9.4586,9.4425,9.4478,2782500.0
2009-11-11 09:30:00,17.67,17.76,17.57,17.65,2414100.0,9.5124,9.5609,9.4586,9.5017,2414100.0
2009-11-11 09:40:00,17.65,17.68,17.61,17.62,987700.0,9.5017,9.5178,9.4801,9.4855,987700.0
2009-11-11 09:50:00,17.63,17.73,17.62,17.69,1415800.0,9.4909,9.5447,9.4855,9.5232,1415800.0
2009-11-11 10:00:00,17.69,17.73,17.65,17.69,920900.0,9.5232,9.5447,9.5017,9.5232,920900.0
2009-11-11 10:10:00,17.7,17.71,17.67,17.69,1103900.0,9.5286,9.534,9.5124,9.5232,1103900.0
2009-11-11 10:20:00,17.69,17.77,17.67,17.77,1935500.0,9.5232,9.5663,9.5124,9.5663,1935500.0
2009-11-11 10:30:00,17.77,17.82,17.76,17.78,1428500.0,9.5663,9.5932,9.5609,9.5717,1428500.0
2009-11-11 10:40:00,17.79,17.8,17.69,17.73,1792300.0,9.577,9.5824,9.5232,9.5447,1792300.0
2009-11-11 10:50:00,17.73,17.74,17.59,17.61,1549600.0,9.5447,9.5501,9.4694,9.4801,1549600.0
2009-11-11 11:00:00,17.62,17.62,17.51,17.51,668700.0,9.4855,9.4855,9.4263,9.4263,668700.0
2009-11-11 11:10:00,17.51,17.57,17.51,17.57,656100.0,9.4263,9.4586,9.4263,9.4586,656100.0
2009-11-11 11:20:00,17.57,17.62,17.55,17.59,1032400.0,9.4586,9.4855,9.4478,9.4694,1032400.0
2009-11-11 11:30:00,17.59,17.6,17.57,17.58,469600.0,9.4694,9.4748,9.4586,9.464,469600.0
2009-11-11 11:40:00,17.58,17.62,17.58,17.6,441100.0,9.464,9.4855,9.464,9.4748,441100.0
2009-11-11 11:50:00,17.6,17.64,17.57,17.62,676500.0,9.4748,9.4963,9.4586,9.4855,676500.0
2009-11-11 12:00:00,17.62,17.67,17.62,17.67,591200.0,9.4855,9.5124,9.4855,9.5124,591200.0
2009-11-11 12:10:00,17.67,17.7,17.65,17.69,629000.0,9.5124,9.5286,9.5017,9.5232,629000.0
2009-11-11 12:20:00,17.68,17.69,17.66,17.69,380800.0,9.5178,9.5232,9.5071,9.5232,380800.0
2009-11-11 12:30:00,17.68,17.72,17.68,17.7,371300.0,9.5178,9.5394,9.5178,9.5286,371300.0
2009-11-11 12:40:00,17.7,17.74,17.69,17.71,564400.0,9.5286,9.5501,9.5232,9.534,564400.0
2009-11-11 12:50:00,17.71,17.71,17.68,17.7,316400.0,9.534,9.534,9.5178,9.5286,316400.0
2009-11-11 13:00:00,17.69,17.73,17.69,17.71,1639300.0,9.5232,9.5447,9.5232,9.534,1639300.0
2009-11-11 13:10:00,17.71,17.72,17.71,17.72,85900.0,9.534,9.5394,9.534,9.5394,85900.0
2009-11-11 13:20:00,17.71,17.73,17.68,17.68,277900.0,9.534,9.5447,9.5178,9.5178,277900.0
2009-11-11 13:30:00,17.68,17.69,17.65,17.65,278000.0,9.5178,9.5232,9.5017,9.5017,278000.0
2009-11-11 13:40:00,17.65,17.65,17.6,17.6,261400.0,9.5017,9.5017,9.4748,9.4748,261400.0
2009-11-11 13:50:00,17.6,17.66,17.59,17.65,892700.0,9.4748,9.5071,9.4694,9.5017,892700.0
2009-11-11 14:00:00,17.65,17.67,17.64,17.66,733800.0,9.5017,9.5124,9.4963,9.5071,733800.0
2009-11-11 14:10:00,17.66,17.68,17.64,17.66,1791900.0,9.5071,9.5178,9.4963,9.5071,1791900.0
2009-11-11 14:20:00,17.65,17.66,17.61,17.66,1318600.0,9.5017,9.5071,9.4801,9.5071,1318600.0
2009-11-11 14:30:00,17.65,17.67,17.63,17.63,637300.0,9.5017,9.5124,9.4909,9.4909,637300.0
2009-11-11 14:40:00,17.64,17.64,17.61,17.63,357600.0,9.4963,9.4963,9.4801,9.4909,357600.0
2009-11-11 14:50:00,17.63,17.65,17.62,17.63,357600.0,9.4909,9.5017,9.4855,9.4909,357600.0
2009-11-11 15:00:00,17.63,17.64,17.63,17.63,251900.0,9.4909,9.4963,9.4909,9.4909,251900.0
2009-11-11 15:10:00,17.63,17.64,17.59,17.6,723300.0,9.4909,9.4963,9.4694,9.4748,723300.0
2009-11-11 15:20:00,17.6,17.61,17.59,17.6,487400.0,9.4748,9.4801,9.4694,9.4748,487400.0
2009-11-11 15:30:00,17.61,17.63,17.6,17.62,703000.0,9.4801,9.4909,9.4748,9.4855,703000.0
2009-11-11 15:40:00,17.62,17.64,17.61,17.64,993400.0,9.4855,9.4963,9.4801,9.4963,993400.0
2009-11-11 15:50:00,17.64,17.65,17.61,17.62,1808700.0,9.4963,9.5017,9.4801,9.4855,1808700.0
2009-11-12 09:30:00,17.65,17.71,17.48,17.5,1718900.0,9.5017,9.534,9.4102,9.4209,1718900.0
2009-11-12 09:40:00,17.5,17.67,17.49,17.65,1652700.0,9.4209,9.5124,9.4155,9.5017,1652700.0
2009-11-12 09:50:00,17.66,17.75,17.62,17.73,1145400.0,9.5071,9.5555,9.4855,9.5447,1145400.0
2009-11-12 10:00:00,17.72,17.75,17.7,17.74,993100.0,9.5394,9.5555,9.5286,9.5501,993100.0
2009-11-12 10:10:00,17.74,17.79,17.72,17.76,1148800.0,9.5501,9.577,9.5394,9.5609,1148800.0
2009-11-12 10:20:00,17.75,17.8,17.74,17.78,751800.0,9.5555,9.5824,9.5501,9.5717,751800.0
2009-11-12 10:30:00,17.79,17.82,17.77,17.79,1115200.0,9.577,9.5932,9.5663,9.577,1115200.0
2009-11-12 10:40:00,17.8,17.86,17.78,17.83,1629900.0,9.5824,9.6147,9.5717,9.5986,1629900.0
2009-11-12 10:50:00,17.84,17.85,17.77,17.8,986800.0,9.604,9.6093,9.5663,9.5824,986800.0
2009-11-12 11:00:00,17.8,17.82,17.75,17.75,947200.0,9.5824,9.5932,9.5555,9.5555,947200.0
2009-11-12 11:10:00,17.76,17.78,17.74,17.76,1368100.0,9.5609,9.5717,9.5501,9.5609,1368100.0
2009-11-12 11:20:00,17.77,17.78,17.74,17.76,1085300.0,9.5663,9.5717,9.5501,9.5609,1085300.0
2009-11-12 11:30:00,17.76,17.77,17.7,17.74,654400.0,9.5609,9.5663,9.5286,9.5501,654400.0
2009-11-12 11:40:00,17.73,17.77,17.72,17.75,695500.0,9.5447,9.5663,9.5394,9.5555,695500.0
2009-11-12 11:50:00,17.75,17.77,17.74,17.76,658000.0,9.5555,9.5663,9.5501,9.5609,658000.0
2009-11-12 12:00:00,17.76,17.85,17.72,17.77,862800.0,9.5609,9.6093,9.5394,9.5663,862800.0
2009-11-12 12:10:00,17.76,17.77,17.76,17.76,129700.0,9.5609,9.5663,9.5609,9.5609,129700.0
2009-11-12 12:20:00,17.76,17.77,17.75,17.75,388400.0,9.5609,9.5663,9.5555,9.5555,388400.0
2009-11-12 12:30:00,17.75,17.77,17.74,17.75,426600.0,9.5555,9.5663,9.5501,9.5555,426600.0
2009-11-12 12:40:00,17.76,17.76,17.75,17.75,182200.0,9.5609,9.5609,9.5555,9.5555,182200.0
2009-11-12 12:50:00,17.76,17.8,17.75,17.75,692000.0,9.5609,9.5824,9.5555,9.5555,692000.0
2009-11-12 13:00:00,17.75,17.76,17.7,17.71,903700.0,9.5555,9.5609,9.5286,9.534,903700.0
2009-11-12 13:10:00,17.72,17.76,17.7,17.73,863300.0,9.5394,9.5609,9.5286,9.5447,863300.0
2009-11-12 13:20:00,17.73,17.75,17.71,17.74,512300.0,9.5447,9.5555,9.534,9.5501,512300.0
2009-11-12 13:30:00,17.73,17.74,17.72,17.74,519600.0,9.5447,9.5501,9.5394,9.5501,519600.0
2009-11-12 13:40:00,17.74,17.77,17.73,17.77,395500.0,9.5501,9.5663,9.5447,9.5663,395500.0
2009-11-12 13:50:00,17.76,17.77,17.74,17.76,284100.0,9.5609,9.5663,9.5501,9.5609,284100.0
2009-11-12 14:00:00,17.75,17.77,17.75,17.76,524200.0,9.5555,9.5663,9.5555,9.5609,524200.0
2009-11-12 14:10:00,17.76,17.76,17.74,17.74,551900.0,9.5609,9.5609,9.5501,9.5501,551900.0
2009-11-12 14:20:00,17.75,17.78,17.74,17.77,994200.0,9.5555,9.5717,9.5501,9.5663,994200.0
2009-11-12 14:30:00,17.77,17.8,17.77,17.77,519300.0,9.5663,9.5824,9.5663,9.5663,519300.0
2009-11-12 14:40:00,17.77,17.78,17.73,17.77,1082500.0,9.5663,9.5717,9.5447,9.5663,1082500.0
2009-11-12 14:50:00,17.78,17.78,17.74,17.76,1298900.0,9.5717,9.5717,9.5501,9.5609,1298900.0
2009-11-12 15:00:00,17.76,17.77,17.73,17.73,824100.0,9.5609,9.5663,9.5447,9.5447,824100.0
2009-11-12 15:10:00,17.74,17.75,17.72,17.75,733900.0,9.5501,9.5555,9.5394,9.5555,733900.0
2009-11-12 15:20:00,17.74,17.75,17.72,17.73,1358900.0,9.5501,9.5555,9.5394,9.5447,1358900.0
2009-11-12 15:30:00,17.73,17.74,17.63,17.63,1789800.0,9.5447,9.5501,9.4909,9.4909,1789800.0
2009-11-12 15:40:00,17.63,17.66,17.56,17.6,3243400.0,9.4909,9.5071,9.4532,9.4748,3243400.0
2009-11-12 15:50:00,17.6,17.65,17.59,17.62,2365300.0,9.4748,9.5017,9.4694,9.4855,2365300.0
2009-11-13 09:30:00,17.72,17.76,17.61,17.63,1547700.0,9.5394,9.5609,9.4801,9.4909,1547700.0
2009-11-13 09:40:00,17.63,17.65,17.54,17.61,1235900.0,9.4909,9.5017,9.4425,9.4801,1235900.0
2009-11-13 09:50:00,17.61,17.65,17.51,17.57,1164600.0,9.4801,9.5017,9.4263,9.4586,1164600.0
2009-11-13 10:00:00,17.56,17.59,17.54,17.58,1105700.0,9.4532,9.4694,9.4425,9.464,1105700.0
2009-11-13 10:10:00,17.58,17.62,17.56,17.62,733100.0,9.464,9.4855,9.4532,9.4855,733100.0
2009-11-13 10:20:00,17.62,17.67,17.59,17.61,1955400.0,9.4855,9.5124,9.4694,9.4801,1955400.0
2009-11-13 10:30:00,17.61,17.72,17.61,17.72,1584700.0,9.4801,9.5394,9.4801,9.5394,1584700.0
2009-11-13 10:40:00,17.72,17.77,17.71,17.72,1489700.0,9.5394,9.5663,9.534,9.5394,1489700.0
2009-11-13 10:50:00,17.73,17.76,17.72,17.73,1595000.0,9.5447,9.5609,9.5394,9.5447,1595000.0
2009-11-13 11:00:00,17.73,17.74,17.71,17.72,725500.0,9.5447,9.5501,9.534,9.5394,725500.0
2009-11-13 11:10:00,17.72,17.74,17.7,17.72,1009800.0,9.5394,9.5501,9.5286,9.5394,1009800.0
2009-11-13 11:20:00,17.73,17.77,17.72,17.74,1493600.0,9.5447,9.5663,9.5394,9.5501,1493600.0
2009-11-13 11:30:00,17.74,17.76,17.73,17.73,464300.0,9.5501,9.5609,9.5447,9.5447,464300.0
2009-11-13 11:40:00,17.73,17.74,17.68,17.68,273600.0,9.5447,9.5501,9.5178,9.5178,273600.0
2009-11-13 11:50:00,17.68,17.73,17.68,17.7,658400.0,9.5178,9.5447,9.5178,9.5286,658400.0
2009-11-13 12:00:00,17.7,17.74,17.7,17.74,269400.0,9.5286,9.5501,9.5286,9.5501,269400.0
2009-11-13 12:10:00,17.74,17.74,17.7,17.73,372500.0,9.5501,9.5501,9.5286,9.5447,372500.0
2009-11-13 12:20:00,17.73,17.74,17.7,17.71,509100.0,9.5447,9.5501,9.5286,9.534,509100.0
2009-11-13 12:30:00,17.71,17.73,17.7,17.71,468900.0,9.534,9.5447,9.5286,9.534,468900.0
2009-11-13 12:40:00,17.71,17.74,17.7,17.73,286400.0,9.534,9.5501,9.5286,9.5447,286400.0
2009-11-13 12:50:00,17.73,17.75,17.71,17.73,654400.0,9.5447,9.5555,9.534,9.5447,654400.0
2009-11-13 13:00:00,17.73,17.73,17.7,17.71,334300.0,9.5447,9.5447,9.5286,9.534,334300.0
2009-11-13 13:10:00,17.7,17.73,17.69,17.73,543300.0,9.5286,9.5447,9.5232,9.5447,543300.0
2009-11-13 13:20:00,17.72,17.75,17.72,17.74,860800.0,9.5394,9.5555,9.5394,9.5501,860800.0
2009-11-13 13:30:00,17.75,17.75,17.71,17.71,770000.0,9.5555,9.5555,9.534,9.534,770000.0
2009-11-13 13:40:00,17.71,17.74,17.71,17.71,828800.0,9.534,9.5501,9.534,9.534,828800.0
2009-11-13 13:50:00,17.71,17.72,17.69,17.71,426600.0,9.534,9.5394,9.5232,9.534,426600.0
2009-11-13 14:00:00,17.7,17.71,17.68,17.68,677400.0,9.5286,9.534,9.5178,9.5178,677400.0
2009-11-13 14:10:00,17.68,17.69,17.62,17.62,723400.0,9.5178,9.5232,9.4855,9.4855,723400.0
2009-11-13 14:20:00,17.62,17.63,17.61,17.63,233600.0,9.4855,9.4909,9.4801,9.4909,233600.0
2009-11-13 14:30:00,17.63,17.63,17.57,17.58,740600.0,9.4909,9.4909,9.4586,9.464,740600.0
2009-11-13 14:40:00,17.58,17.6,17.57,17.59,576500.0,9.464,9.4748,9.4586,9.4694,576500.0
2009-11-13 14:50:00,17.59,17.61,17.57,17.57,654500.0,9.4694,9.4801,9.4586,9.4586,654500.0
2009-11-13 15:00:00,17.57,17.6,17.55,17.59,572600.0,9.4586,9.4748,9.4478,9.4694,572600.0
2009-11-13 15:10:00,17.59,17.59,17.57,17.58,537800.0,9.4694,9.4694,9.4586,9.464,537800.0
2009-11-13 15:20:00,17.58,17.65,17.56,17.59,699800.0,9.464,9.5017,9.4532,9.4694,699800.0
2009-11-13 15:30:00,17.59,17.63,17.58,17.6,1091200.0,9.4694,9.4909,9.464,9.4748,1091200.0
2009-11-13 15:40:00,17.59,17.62,17.58,17.61,1284900.0,9.4694,9.4855,9.464,9.4801,1284900.0
2009-11-13 15:50:00,17.6,17.62,17.58,17.59,2513300.0,9.4748,9.4855,9.464,9.4694,2513300.0
2009-11-16 09:30:00,17.66,17.72,17.63,17.67,1275000.0,9.5071,9.5394,9.4909,9.5124,1275000.0
2009-11-16 09:40:00,17.67,17.74,17.67,17.71,1177100.0,9.5124,9.5501,9.5124,9.534,1177100.0
2009-11-16 09:50:00,17.71,17.73,17.71,17.71,805300.0,9.534,9.5447,9.534,9.534,805300.0
2009-11-16 10:00:00,17.71,17.83,17.71,17.83,1269600.0,9.534,9.5986,9.534,9.5986,1269600.0
2009-11-16 10:10:00,17.83,17.87,17.81,17.82,1020000.0,9.5986,9.6201,9.5878,9.5932,1020000.0
2009-11-16 10:20:00,17.83,17.85,17.82,17.82,803800.0,9.5986,9.6093,9.5932,9.5932,803800.0
2009-11-16 10:30:00,17.83,17.86,17.82,17.85,690500.0,9.5986,9.6147,9.5932,9.6093,690500.0
2009-11-16 10:40:00,17.86,17.89,17.84,17.87,992800.0,9.6147,9.6309,9.604,9.6201,992800.0
2009-11-16 10:50:00,17.87,17.92,17.87,17.92,1217100.0,9.6201,9.647,9.6201,9.647,1217100.0
2009-11-16 11:00:00,17.91,17.93,17.8,17.92,746700.0,9.6416,9.6524,9.5824,9.647,746700.0
2009-11-16 11:10:00,17.92,17.92,17.89,17.89,470100.0,9.647,9.647,9.6309,9.6309,470100.0
2009-11-16 11:20:00,17.89,17.91,17.87,17.87,528200.0,9.6309,9.6416,9.6201,9.6201,528200.0
2009-11-16 11:30:00,17.88,17.95,17.87,17.92,843200.0,9.6255,9.6632,9.6201,9.647,843200.0
2009-11-16 11:40:00,17.92,17.95,17.92,17.93,473900.0,9.647,9.6632,9.647,9.6524,473900.0
2009-11-16 11:50:00,17.93,17.94,17.91,17.92,593600.0,9.6524,9.6578,9.6416,9.647,593600.0
2009-11-16 12:00:00,17.92,17.94,17.91,17.94,933100.0,9.647,9.6578,9.6416,9.6578,933100.0
2009-11-16 12:10:00,17.93,17.94,17.91,17.93,914300.0,9.6524,9.6578,9.6416,9.6524,914300.0
2009-11-16 12:20:00,17.93,17.96,17.89,17.96,1580700.0,9.6524,9.6686,9.6309,9.6686,1580700.0
2009-11-16 12:30:00,17.96,17.99,17.95,17.99,1455100.0,9.6686,9.6847,9.6632,9.6847,1455100.0
2009-11-16 12:40:00,17.98,18.0,17.92,17.94,2016300.0,9.6793,9.6901,9.647,9.6578,2016300.0
2009-11-16 12:50:00,17.94,17.98,17.93,17.98,663400.0,9.6578,9.6793,9.6524,9.6793,663400.0
2009-11-16 13:00:00,17.98,18.0,17.97,17.97,685900.0,9.6793,9.6901,9.6739,9.6739,685900.0
2009-11-16 13:10:00,17.98,17.99,17.97,17.97,421800.0,9.6793,9.6847,9.6739,9.6739,421800.0
2009-11-16 13:20:00,17.97,17.99,17.96,17.98,591900.0,9.6739,9.6847,9.6686,9.6793,591900.0
2009-11-16 13:30:00,17.99,18.0,17.98,17.98,637400.0,9.6847,9.6901,9.6793,9.6793,637400.0
2009-11-16 13:40:00,17.98,17.99,17.97,17.98,329800.0,9.6793,9.6847,9.6739,9.6793,329800.0
2009-11-16 13:50:00,17.99,17.99,17.96,17.96,329900.0,9.6847,9.6847,9.6686,9.6686,329900.0
2009-11-16 14:00:00,17.96,18.0,17.96,18.0,781400.0,9.6686,9.6901,9.6686,9.6901,781400.0
2009-11-16 14:10:00,17.99,18.0,17.97,18.0,746300.0,9.6847,9.6901,9.6739,9.6901,746300.0
2009-11-16 14:20:00,17.99,18.0,17.97,17.99,745100.0,9.6847,9.6901,9.6739,9.6847,745100.0
2009-11-16 14:30:00,17.99,18.0,17.98,17.98,659200.0,9.6847,9.6901,9.6793,9.6793,659200.0
2009-11-16 14:40:00,17.98,18.0,17.97,17.98,950900.0,9.6793,9.6901,9.6739,9.6793,950900.0
2009-11-16 14:50:00,17.98,17.99,17.94,17.95,770300.0,9.6793,9.6847,9.6578,9.6632,770300.0
2009-11-16 15:00:00,17.94,17.97,17.93,17.93,1354200.0,9.6578,9.6739,9.6524,9.6524,1354200.0
2009-11-16 15:10:00,17.93,17.93,17.89,17.9,895100.0,9.6524,9.6524,9.6309,9.6363,895100.0
2009-11-16 15:20:00,17.89,17.91,17.85,17.89,1705800.0,9.6309,9.6416,9.6093,9.6309,1705800.0
2009-11-16 15:30:00,17.88,17.95,17.88,17.95,1071000.0,9.6255,9.6632,9.6255,9.6632,1071000.0
2009-11-16 15:40:00,17.95,17.95,17.92,17.93,1538200.0,9.6632,9.6632,9.647,9.6524,1538200.0
2009-11-16 15:50:00,17.94,17.96,17.93,17.95,2283100.0,9.6578,9.6686,9.6524,9.6632,2283100.0
2009-11-17 09:30:00,17.86,17.86,17.73,17.8,2135300.0,9.6147,9.6147,9.5447,9.5824,2135300.0
2009-11-17 09:40:00,17.8,17.85,17.77,17.78,1103000.0,9.5824,9.6093,9.5663,9.5717,1103000.0
2009-11-17 09:50:00,17.77,17.8,17.75,17.78,650900.0,9.5663,9.5824,9.5555,9.5717,650900.0
2009-11-17 10:00:00,17.78,17.81,17.73,17.81,854600.0,9.5717,9.5878,9.5447,9.5878,854600.0
2009-11-17 10:10:00,17.81,17.88,17.78,17.88,1022100.0,9.5878,9.6255,9.5717,9.6255,1022100.0
2009-11-17 10:20:00,17.87,17.88,17.85,17.86,884400.0,9.6201,9.6255,9.6093,9.6147,884400.0
2009-11-17 10:30:00,17.86,17.87,17.83,17.83,484000.0,9.6147,9.6201,9.5986,9.5986,484000.0
2009-11-17 10:40:00,17.83,17.89,17.82,17.86,746300.0,9.5986,9.6309,9.5932,9.6147,746300.0
2009-11-17 10:50:00,17.86,17.87,17.84,17.86,491400.0,9.6147,9.6201,9.604,9.6147,491400.0
2009-11-17 11:00:00,17.87,17.9,17.86,17.89,434500.0,9.6201,9.6363,9.6147,9.6309,434500.0
2009-11-17 11:10:00,17.89,17.9,17.87,17.88,1109500.0,9.6309,9.6363,9.6201,9.6255,1109500.0
2009-11-17 11:20:00,17.87,17.89,17.86,17.86,685500.0,9.6201,9.6309,9.6147,9.6147,685500.0
2009-11-17 11:30:00,17.86,17.88,17.84,17.88,437600.0,9.6147,9.6255,9.604,9.6255,437600.0
2009-11-17 11:40:00,17.88,17.88,17.84,17.86,255000.0,9.6255,9.6255,9.604,9.6147,255000.0
2009-11-17 11:50:00,17.85,17.88,17.85,17.87,221600.0,9.6093,9.6255,9.6093,9.6201,221600.0
2009-11-17 12:00:00,17.87,17.9,17.85,17.9,1144000.0,9.6201,9.6363,9.6093,9.6363,1144000.0
2009-11-17 12:10:00,17.89,17.93,17.89,17.9,548100.0,9.6309,9.6524,9.6309,9.6363,548100.0
2009-11-17 12:20:00,17.91,17.94,17.9,17.91,438200.0,9.6416,9.6578,9.6363,9.6416,438200.0
2009-11-17 12:30:00,17.92,17.92,17.89,17.9,449500.0,9.647,9.647,9.6309,9.6363,449500.0
2009-11-17 12:40:00,17.9,17.91,17.87,17.87,304700.0,9.6363,9.6416,9.6201,9.6201,304700.0
2009-11-17 12:50:00,17.87,17.88,17.86,17.86,337500.0,9.6201,9.6255,9.6147,9.6147,337500.0
2009-11-17 13:00:00,17.86,17.87,17.86,17.87,211300.0,9.6147,9.6201,9.6147,9.6201,211300.0
2009-11-17 13:10:00,17.87,17.87,17.83,17.86,897500.0,9.6201,9.6201,9.5986,9.6147,897500.0
2009-11-17 13:20:00,17.87,17.88,17.85,17.86,667900.0,9.6201,9.6255,9.6093,9.6147,667900.0
2009-11-17 13:30:00,17.86,17.89,17.86,17.89,316500.0,9.6147,9.6309,9.6147,9.6309,316500.0
2009-11-17 13:40:00,17.89,17.95,17.88,17.94,820000.0,9.6309,9.6632,9.6255,9.6578,820000.0
2009-11-17 13:50:00,17.94,17.95,17.91,17.92,355700.0,9.6578,9.6632,9.6416,9.647,355700.0
2009-11-17 14:00:00,17.92,17.92,17.89,17.9,367500.0,9.647,9.647,9.6309,9.6363,367500.0
2009-11-17 14:10:00,17.9,17.93,17.89,17.93,346900.0,9.6363,9.6524,9.6309,9.6524,346900.0
2009-11-17 14:20:00,17.92,17.93,17.9,17.9,333900.0,9.647,9.6524,9.6363,9.6363,333900.0
2009-11-17 14:30:00,17.9,17.92,17.89,17.91,428700.0,9.6363,9.647,9.6309,9.6416,428700.0
2009-11-17 14:40:00,17.9,17.91,17.88,17.88,284700.0,9.6363,9.6416,9.6255,9.6255,284700.0
2009-11-17 14:50:00,17.88,17.89,17.85,17.88,530700.0,9.6255,9.6309,9.6093,9.6255,530700.0
2009-11-17 15:00:00,17.88,17.89,17.86,17.86,407700.0,9.6255,9.6309,9.6147,9.6147,407700.0
2009-11-17 15:10:00,17.86,17.88,17.86,17.87,261800.0,9.6147,9.6255,9.6147,9.6201,261800.0
2009-11-17 15:20:00,17.87,17.88,17.85,17.86,724800.0,9.6201,9.6255,9.6093,9.6147,724800.0
2009-11-17 15:30:00,17.87,17.89,17.86,17.86,635900.0,9.6201,9.6309,9.6147,9.6147,635900.0
2009-11-17 15:40:00,17.86,17.91,17.86,17.91,1199000.0,9.6147,9.6416,9.6147,9.6416,1199000.0
2009-11-17 15:50:00,17.91,17.93,17.9,17.93,1233900.0,9.6416,9.6524,9.6363,9.6524,1233900.0
2009-11-18 09:30:00,17.94,18.09,17.9,18.06,1912300.0,9.6578,9.7386,9.6363,9.7224,1912300.0
2009-11-18 09:40:00,18.06,18.07,17.97,17.97,1211700.0,9.7224,9.7278,9.6739,9.6739,1211700.0
2009-11-18 09:50:00,17.97,17.97,17.82,17.85,1728300.0,9.6739,9.6739,9.5932,9.6093,1728300.0
2009-11-18 10:00:00,17.85,17.87,17.84,17.86,942200.0,9.6093,9.6201,9.604,9.6147,942200.0
2009-11-18 10:10:00,17.87,17.92,17.81,17.87,1552700.0,9.6201,9.647,9.5878,9.6201,1552700.0
2009-11-18 10:20:00,17.87,17.92,17.84,17.91,1138200.0,9.6201,9.647,9.604,9.6416,1138200.0
2009-11-18 10:30:00,17.91,17.95,17.89,17.94,778700.0,9.6416,9.6632,9.6309,9.6578,778700.0
2009-11-18 10:40:00,17.95,17.97,17.94,17.96,365600.0,9.6632,9.6739,9.6578,9.6686,365600.0
2009-11-18 10:50:00,17.97,18.0,17.96,18.0,583200.0,9.6739,9.6901,9.6686,9.6901,583200.0
2009-11-18 11:00:00,18.0,18.01,17.99,18.01,540200.0,9.6901,9.6955,9.6847,9.6955,540200.0
2009-11-18 11:10:00,18.01,18.02,17.95,17.96,516400.0,9.6955,9.7009,9.6632,9.6686,516400.0
2009-11-18 11:20:00,17.95,17.98,17.94,17.98,378800.0,9.6632,9.6793,9.6578,9.6793,378800.0
2009-11-18 11:30:00,17.97,17.98,17.89,17.89,1144500.0,9.6739,9.6793,9.6309,9.6309,1144500.0
2009-11-18 11:40:00,17.89,17.93,17.89,17.93,351600.0,9.6309,9.6524,9.6309,9.6524,351600.0
2009-11-18 11:50:00,17.93,17.98,17.91,17.98,1083600.0,9.6524,9.6793,9.6416,9.6793,1083600.0
2009-11-18 12:00:00,17.98,18.05,17.96,18.05,1755200.0,9.6793,9.717,9.6686,9.717,1755200.0
2009-11-18 12:10:00,18.05,18.05,18.0,18.0,521700.0,9.717,9.717,9.6901,9.6901,521700.0
2009-11-18 12:20:00,18.0,18.04,18.0,18.03,379700.0,9.6901,9.7116,9.6901,9.7063,379700.0
2009-11-18 12:30:00,18.02,18.07,17.91,18.06,589300.0,9.7009,9.7278,9.6416,9.7224,589300.0
2009-11-18 12:40:00,18.07,18.07,18.05,18.06,401500.0,9.7278,9.7278,9.717,9.7224,401500.0
2009-11-18 12:50:00,18.06,18.07,18.04,18.06,737900.0,9.7224,9.7278,9.7116,9.7224,737900.0
2009-11-18 13:00:00,18.06,18.07,18.04,18.05,850000.0,9.7224,9.7278,9.7116,9.717,850000.0
2009-11-18 13:10:00,18.06,18.06,18.04,18.04,578900.0,9.7224,9.7224,9.7116,9.7116,578900.0
2009-11-18 13:20:00,18.04,18.06,18.03,18.06,1210900.0,9.7116,9.7224,9.7063,9.7224,1210900.0
2009-11-18 13:30:00,18.05,18.1,18.05,18.09,639400.0,9.717,9.7439,9.717,9.7386,639400.0
2009-11-18 13:40:00,18.09,18.15,18.09,18.15,842200.0,9.7386,9.7709,9.7386,9.7709,842200.0
2009-11-18 13:50:00,18.14,18.16,18.14,18.16,586900.0,9.7655,9.7762,9.7655,9.7762,586900.0
2009-11-18 14:00:00,18.16,18.2,18.15,18.18,1338100.0,9.7762,9.7978,9.7709,9.787,1338100.0
2009-11-18 14:10:00,18.19,18.24,18.18,18.2,1313200.0,9.7924,9.8193,9.787,9.7978,1313200.0
2009-11-18 14:20:00,18.2,18.22,18.17,18.21,1416200.0,9.7978,9.8085,9.7816,9.8032,1416200.0
2009-11-18 14:30:00,18.2,18.21,18.16,18.17,615300.0,9.7978,9.8032,9.7762,9.7816,615300.0
2009-11-18 14:40:00,18.17,18.22,18.15,18.15,788000.0,9.7816,9.8085,9.7709,9.7709,788000.0
2009-11-18 14:50:00,18.16,18.17,18.11,18.14,1042400.0,9.7762,9.7816,9.7493,9.7655,1042400.0
2009-11-18 15:00:00,18.14,18.19,18.14,18.17,1048800.0,9.7655,9.7924,9.7655,9.7816,1048800.0
2009-11-18 15:10:00,18.17,18.22,18.13,18.22,1488200.0,9.7816,9.8085,9.7601,9.8085,1488200.0
2009-11-18 15:20:00,18.21,18.22,18.16,18.19,852000.0,9.8032,9.8085,9.7762,9.7924,852000.0
2009-11-18 15:30:00,18.18,18.2,18.16,18.18,1168600.0,9.787,9.7978,9.7762,9.787,1168600.0
2009-11-18 15:40:00,18.18,18.19,18.14,18.16,1743400.0,9.787,9.7924,9.7655,9.7762,1743400.0
2009-11-18 15:50:00,18.16,18.19,18.15,18.19,1866200.0,9.7762,9.7924,9.7709,9.7924,1866200.0
2009-11-19 09:30:00,18.07,18.14,17.97,17.98,1644700.0,9.7278,9.7655,9.6739,9.6793,1644700.0
2009-11-19 09:40:00,17.98,18.0,17.88,17.9,1478000.0,9.6793,9.6901,9.6255,9.6363,1478000.0
2009-11-19 09:50:00,17.91,17.92,17.82,17.87,1371200.0,9.6416,9.647,9.5932,9.6201,1371200.0
2009-11-19 10:00:00,17.87,17.96,17.87,17.94,1548800.0,9.6201,9.6686,9.6201,9.6578,1548800.0
2009-11-19 10:10:00,17.94,18.0,17.93,17.98,1128500.0,9.6578,9.6901,9.6524,9.6793,1128500.0
2009-11-19 10:20:00,17.98,18.1,17.97,18.06,1586800.0,9.6793,9.7439,9.6739,9.7224,1586800.0
2009-11-19 10:30:00,18.06,18.09,18.03,18.07,805600.0,9.7224,9.7386,9.7063,9.7278,805600.0
2009-11-19 10:40:00,18.07,18.15,18.05,18.11,2349500.0,9.7278,9.7709,9.717,9.7493,2349500.0
2009-11-19 10:50:00,18.12,18.16,18.1,18.12,1319600.0,9.7547,9.7762,9.7439,9.7547,1319600.0
2009-11-19 11:00:00,18.13,18.13,18.04,18.04,927200.0,9.7601,9.7601,9.7116,9.7116,927200.0
2009-11-19 11:10:00,18.05,18.05,17.99,18.03,1444100.0,9.717,9.717,9.6847,9.7063,1444100.0
2009-11-19 11:20:00,18.03,18.05,18.0,18.02,624700.0,9.7063,9.717,9.6901,9.7009,624700.0
2009-11-19 11:30:00,18.01,18.03,18.01,18.02,827500.0,9.6955,9.7063,9.6955,9.7009,827500.0
2009-11-19 11:40:00,18.02,18.06,18.02,18.06,920500.0,9.7009,9.7224,9.7009,9.7224,920500.0
2009-11-19 11:50:00,18.05,18.09,18.05,18.06,464300.0,9.717,9.7386,9.717,9.7224,464300.0
2009-11-19 12:00:00,18.07,18.09,18.06,18.08,554000.0,9.7278,9.7386,9.7224,9.7332,554000.0
2009-11-19 12:10:00,18.08,18.11,18.08,18.1,465100.0,9.7332,9.7493,9.7332,9.7439,465100.0
2009-11-19 12:20:00,18.1,18.12,18.09,18.1,808600.0,9.7439,9.7547,9.7386,9.7439,808600.0
2009-11-19 12:30:00,18.11,18.12,18.08,18.11,914000.0,9.7493,9.7547,9.7332,9.7493,914000.0
2009-11-19 12:40:00,18.12,18.12,18.1,18.11,1020300.0,9.7547,9.7547,9.7439,9.7493,1020300.0
2009-11-19 12:50:00,18.12,18.15,18.11,18.13,1146000.0,9.7547,9.7709,9.7493,9.7601,1146000.0
2009-11-19 13:00:00,18.13,18.13,18.1,18.1,410600.0,9.7601,9.7601,9.7439,9.7439,410600.0
2009-11-19 13:10:00,18.11,18.11,18.08,18.08,929100.0,9.7493,9.7493,9.7332,9.7332,929100.0
2009-11-19 13:20:00,18.08,18.09,18.07,18.09,364700.0,9.7332,9.7386,9.7278,9.7386,364700.0
2009-11-19 13:30:00,18.09,18.09,18.08,18.08,218600.0,9.7386,9.7386,9.7332,9.7332,218600.0
2009-11-19 13:40:00,18.08,18.1,18.08,18.08,712300.0,9.7332,9.7439,9.7332,9.7332,712300.0
2009-11-19 13:50:00,18.08,18.1,18.08,18.09,547500.0,9.7332,9.7439,9.7332,9.7386,547500.0
2009-11-19 14:00:00,18.09,18.1,18.05,18.05,666500.0,9.7386,9.7439,9.717,9.717,666500.0
2009-11-19 14:10:00,18.06,18.08,18.05,18.08,679500.0,9.7224,9.7332,9.717,9.7332,679500.0
2009-11-19 14:20:00,18.08,18.11,18.07,18.1,349000.0,9.7332,9.7493,9.7278,9.7439,349000.0
2009-11-19 14:30:00,18.1,18.12,18.09,18.11,630000.0,9.7439,9.7547,9.7386,9.7493,630000.0
2009-11-19 14:40:00,18.1,18.12,18.1,18.11,835800.0,9.7439,9.7547,9.7439,9.7493,835800.0
2009-11-19 14:50:00,18.11,18.13,18.08,18.08,581300.0,9.7493,9.7601,9.7332,9.7332,581300.0
2009-11-19 15:00:00,18.08,18.09,18.05,18.05,334300.0,9.7332,9.7386,9.717,9.717,334300.0
2009-11-19 15:10:00,18.06,18.07,18.04,18.06,574000.0,9.7224,9.7278,9.7116,9.7224,574000.0
2009-11-19 15:20:00,18.06,18.07,18.04,18.06,385300.0,9.7224,9.7278,9.7116,9.7224,385300.0
2009-11-19 15:30:00,18.07,18.08,18.07,18.08,462700.0,9.7278,9.7332,9.7278,9.7332,462700.0
2009-11-19 15:40:00,18.07,18.12,18.07,18.12,1112800.0,9.7278,9.7547,9.7278,9.7547,1112800.0
2009-11-19 15:50:00,18.11,18.17,18.11,18.12,2761400.0,9.7493,9.7816,9.7493,9.7547,2761400.0
2009-11-20 09:30:00,18.15,18.25,18.12,18.23,8156400.0,9.7709,9.8247,9.7547,9.8139,8156400.0
2009-11-20 09:40:00,18.23,18.26,18.2,18.26,1343200.0,9.8139,9.8301,9.7978,9.8301,1343200.0
2009-11-20 09:50:00,18.26,18.27,18.2,18.21,2153100.0,9.8301,9.8355,9.7978,9.8032,2153100.0
2009-11-20 10:00:00,18.2,18.26,18.2,18.23,2522400.0,9.7978,9.8301,9.7978,9.8139,2522400.0
2009-11-20 10:10:00,18.24,18.4,18.23,18.34,3422600.0,9.8193,9.9054,9.8139,9.8731,3422600.0
2009-11-20 10:20:00,18.35,18.4,18.34,18.37,1982400.0,9.8785,9.9054,9.8731,9.8893,1982400.0
2009-11-20 10:30:00,18.37,18.43,18.37,18.41,2021300.0,9.8893,9.9216,9.8893,9.9108,2021300.0
2009-11-20 10:40:00,18.41,18.44,18.4,18.41,2275600.0,9.9108,9.927,9.9054,9.9108,2275600.0
2009-11-20 10:50:00,18.41,18.42,18.38,18.4,1964100.0,9.9108,9.9162,9.8947,9.9054,1964100.0
2009-11-20 11:00:00,18.39,18.48,18.39,18.46,2548700.0,9.9001,9.9485,9.9001,9.9377,2548700.0
2009-11-20 11:10:00,18.46,18.47,18.4,18.41,1194100.0,9.9377,9.9431,9.9054,9.9108,1194100.0
2009-11-20 11:20:00,18.41,18.41,18.35,18.35,1225600.0,9.9108,9.9108,9.8785,9.8785,1225600.0
2009-11-20 11:30:00,18.35,18.39,18.33,18.33,2374900.0,9.8785,9.9001,9.8678,9.8678,2374900.0
2009-11-20 11:40:00,18.34,18.39,18.33,18.38,1069400.0,9.8731,9.9001,9.8678,9.8947,1069400.0
2009-11-20 11:50:00,18.38,18.41,18.35,18.35,1525100.0,9.8947,9.9108,9.8785,9.8785,1525100.0
2009-11-20 12:00:00,18.35,18.38,18.34,18.37,883900.0,9.8785,9.8947,9.8731,9.8893,883900.0
2009-11-20 12:10:00,18.38,18.41,18.36,18.37,908200.0,9.8947,9.9108,9.8839,9.8893,908200.0
2009-11-20 12:20:00,18.38,18.39,18.36,18.37,577400.0,9.8947,9.9001,9.8839,9.8893,577400.0
2009-11-20 12:30:00,18.36,18.37,18.33,18.33,577700.0,9.8839,9.8893,9.8678,9.8678,577700.0
2009-11-20 12:40:00,18.34,18.36,18.33,18.35,586300.0,9.8731,9.8839,9.8678,9.8785,586300.0
2009-11-20 12:50:00,18.36,18.37,18.33,18.34,637600.0,9.8839,9.8893,9.8678,9.8731,637600.0
2009-11-20 13:00:00,18.34,18.36,18.34,18.36,353400.0,9.8731,9.8839,9.8731,9.8839,353400.0
2009-11-20 13:10:00,18.35,18.36,18.34,18.34,469600.0,9.8785,9.8839,9.8731,9.8731,469600.0
2009-11-20 13:20:00,18.35,18.35,18.3,18.31,2541100.0,9.8785,9.8785,9.8516,9.857,2541100.0
2009-11-20 13:30:00,18.32,18.35,18.31,18.35,451300.0,9.8624,9.8785,9.857,9.8785,451300.0
2009-11-20 13:40:00,18.35,18.35,18.34,18.35,289100.0,9.8785,9.8785,9.8731,9.8785,289100.0
2009-11-20 13:50:00,18.35,18.36,18.33,18.36,754100.0,9.8785,9.8839,9.8678,9.8839,754100.0
2009-11-20 14:00:00,18.35,18.41,18.35,18.38,1134600.0,9.8785,9.9108,9.8785,9.8947,1134600.0
2009-11-20 14:10:00,18.39,18.41,18.37,18.37,980900.0,9.9001,9.9108,9.8893,9.8893,980900.0
2009-11-20 14:20:00,18.37,18.4,18.36,18.4,529600.0,9.8893,9.9054,9.8839,9.9054,529600.0
2009-11-20 14:30:00,18.39,18.43,18.39,18.41,1185400.0,9.9001,9.9216,9.9001,9.9108,1185400.0
2009-11-20 14:40:00,18.41,18.43,18.38,18.4,943600.0,9.9108,9.9216,9.8947,9.9054,943600.0
2009-11-20 14:50:00,18.4,18.42,18.39,18.4,599800.0,9.9054,9.9162,9.9001,9.9054,599800.0
2009-11-20 15:00:00,18.39,18.4,18.36,18.4,851400.0,9.9001,9.9054,9.8839,9.9054,851400.0
2009-11-20 15:10:00,18.4,18.4,18.36,18.37,839300.0,9.9054,9.9054,9.8839,9.8893,839300.0
2009-11-20 15:20:00,18.38,18.41,18.37,18.4,879900.0,9.8947,9.9108,9.8893,9.9054,879900.0
2009-11-20 15:30:00,18.4,18.41,18.37,18.38,1205700.0,9.9054,9.9108,9.8893,9.8947,1205700.0
2009-11-20 15:40:00,18.37,18.41,18.37,18.39,1667400.0,9.8893,9.9108,9.8893,9.9001,1667400.0
2009-11-20 15:50:00,18.39,18.39,18.36,18.36,2400800.0,9.9001,9.9001,9.8839,9.8839,2400800.0
2009-11-23 09:30:00,18.5,18.73,18.49,18.71,4957200.0,9.9593,10.0831,9.9539,10.0723,4957200.0
2009-11-23 09:40:00,18.72,18.9,18.71,18.86,5917900.0,10.0777,10.1746,10.0723,10.1531,5917900.0
2009-11-23 09:50:00,18.86,18.89,18.72,18.75,4095700.0,10.1531,10.1692,10.0777,10.0939,4095700.0
2009-11-23 10:00:00,18.8,18.87,18.75,18.86,2500200.0,10.1208,10.1585,10.0939,10.1531,2500200.0
2009-11-23 10:10:00,18.87,18.87,18.79,18.8,2576400.0,10.1585,10.1585,10.1154,10.1208,2576400.0
2009-11-23 10:20:00,18.8,18.85,18.79,18.79,1586600.0,10.1208,10.1477,10.1154,10.1154,1586600.0
2009-11-23 10:30:00,18.8,18.82,18.75,18.79,1571400.0,10.1208,10.1315,10.0939,10.1154,1571400.0
2009-11-23 10:40:00,18.79,18.84,18.76,18.79,1554100.0,10.1154,10.1423,10.0992,10.1154,1554100.0
2009-11-23 10:50:00,18.79,18.79,18.71,18.72,1326400.0,10.1154,10.1154,10.0723,10.0777,1326400.0
2009-11-23 11:00:00,18.73,18.85,18.7,18.72,1252100.0,10.0831,10.1477,10.0669,10.0777,1252100.0
2009-11-23 11:10:00,18.72,18.8,18.71,18.71,912500.0,10.0777,10.1208,10.0723,10.0723,912500.0
2009-11-23 11:20:00,18.72,18.8,18.7,18.71,633000.0,10.0777,10.1208,10.0669,10.0723,633000.0
2009-11-23 11:30:00,18.7,18.71,18.67,18.69,573100.0,10.0669,10.0723,10.0508,10.0616,573100.0
2009-11-23 11:40:00,18.69,18.7,18.64,18.67,1045300.0,10.0616,10.0669,10.0346,10.0508,1045300.0
2009-11-23 11:50:00,18.67,18.68,18.61,18.61,826100.0,10.0508,10.0562,10.0185,10.0185,826100.0
2009-11-23 12:00:00,18.61,18.65,18.61,18.64,939900.0,10.0185,10.04,10.0185,10.0346,939900.0
2009-11-23 12:10:00,18.64,18.65,18.59,18.61,869900.0,10.0346,10.04,10.0077,10.0185,869900.0
2009-11-23 12:20:00,18.61,18.66,18.61,18.64,687400.0,10.0185,10.0454,10.0185,10.0346,687400.0
2009-11-23 12:30:00,18.64,18.67,18.63,18.66,602400.0,10.0346,10.0508,10.0293,10.0454,602400.0
2009-11-23 12:40:00,18.67,18.7,18.64,18.68,1932800.0,10.0508,10.0669,10.0346,10.0562,1932800.0
2009-11-23 12:50:00,18.68,18.71,18.68,18.69,528500.0,10.0562,10.0723,10.0562,10.0616,528500.0
2009-11-23 13:00:00,18.69,18.7,18.66,18.66,484200.0,10.0616,10.0669,10.0454,10.0454,484200.0
2009-11-23 13:10:00,18.66,18.67,18.63,18.64,967500.0,10.0454,10.0508,10.0293,10.0346,967500.0
2009-11-23 13:20:00,18.64,18.67,18.61,18.62,452300.0,10.0346,10.0508,10.0185,10.0239,452300.0
2009-11-23 13:30:00,18.61,18.65,18.61,18.63,1251200.0,10.0185,10.04,10.0185,10.0293,1251200.0
2009-11-23 13:40:00,18.64,18.64,18.55,18.56,1797700.0,10.0346,10.0346,9.9862,9.9916,1797700.0
2009-11-23 13:50:00,18.55,18.6,18.54,18.58,466600.0,9.9862,10.0131,9.9808,10.0023,466600.0
2009-11-23 14:00:00,18.59,18.59,18.55,18.56,942800.0,10.0077,10.0077,9.9862,9.9916,942800.0
2009-11-23 14:10:00,18.57,18.58,18.56,18.58,278100.0,9.997,10.0023,9.9916,10.0023,278100.0
2009-11-23 14:20:00,18.57,18.62,18.57,18.62,584700.0,9.997,10.0239,9.997,10.0239,584700.0
2009-11-23 14:30:00,18.62,18.62,18.58,18.59,765000.0,10.0239,10.0239,10.0023,10.0077,765000.0
2009-11-23 14:40:00,18.6,18.62,18.59,18.6,694300.0,10.0131,10.0239,10.0077,10.0131,694300.0
2009-11-23 14:50:00,18.6,18.61,18.58,18.58,734800.0,10.0131,10.0185,10.0023,10.0023,734800.0
2009-11-23 15:00:00,18.58,18.61,18.58,18.59,1786200.0,10.0023,10.0185,10.0023,10.0077,1786200.0
2009-11-23 15:10:00,18.58,18.61,18.55,18.61,1598600.0,10.0023,10.0185,9.9862,10.0185,1598600.0
2009-11-23 15:20:00,18.61,18.63,18.56,18.56,1559700.0,10.0185,10.0293,9.9916,9.9916,1559700.0
2009-11-23 15:30:00,18.57,18.59,18.51,18.52,2808300.0,9.997,10.0077,9.9647,9.97,2808300.0
2009-11-23 15:40:00,18.52,18.55,18.47,18.54,3448400.0,9.97,9.9862,9.9431,9.9808,3448400.0
2009-11-23 15:50:00,18.54,18.58,18.49,18.5,7717800.0,9.9808,10.0023,9.9539,9.9593,7717800.0
2009-11-24 09:30:00,18.61,18.63,18.38,18.46,3632600.0,10.0185,10.0293,9.8947,9.9377,3632600.0
2009-11-24 09:40:00,18.46,18.49,18.17,18.17,2909800.0,9.9377,9.9539,9.7816,9.7816,2909800.0
2009-11-24 09:50:00,18.17,18.26,18.17,18.22,2922200.0,9.7816,9.8301,9.7816,9.8085,2922200.0
2009-11-24 10:00:00,18.21,18.31,18.2,18.27,2667400.0,9.8032,9.857,9.7978,9.8355,2667400.0
2009-11-24 10:10:00,18.26,18.27,18.18,18.19,1904700.0,9.8301,9.8355,9.787,9.7924,1904700.0
2009-11-24 10:20:00,18.18,18.21,18.16,18.18,1636300.0,9.787,9.8032,9.7762,9.787,1636300.0
2009-11-24 10:30:00,18.18,18.26,18.17,18.24,1059600.0,9.787,9.8301,9.7816,9.8193,1059600.0
2009-11-24 10:40:00,18.24,18.39,18.24,18.39,2942400.0,9.8193,9.9001,9.8193,9.9001,2942400.0
2009-11-24 10:50:00,18.39,18.52,18.38,18.46,2645000.0,9.9001,9.97,9.8947,9.9377,2645000.0
2009-11-24 11:00:00,18.46,18.53,18.45,18.5,2034400.0,9.9377,9.9754,9.9324,9.9593,2034400.0
2009-11-24 11:10:00,18.51,18.53,18.4,18.41,1045600.0,9.9647,9.9754,9.9054,9.9108,1045600.0
2009-11-24 11:20:00,18.4,18.43,18.38,18.42,775500.0,9.9054,9.9216,9.8947,9.9162,775500.0
2009-11-24 11:30:00,18.41,18.44,18.39,18.44,1016500.0,9.9108,9.927,9.9001,9.927,1016500.0
2009-11-24 11:40:00,18.43,18.45,18.4,18.4,1172300.0,9.9216,9.9324,9.9054,9.9054,1172300.0
2009-11-24 11:50:00,18.4,18.44,18.39,18.39,532500.0,9.9054,9.927,9.9001,9.9001,532500.0
2009-11-24 12:00:00,18.39,18.4,18.33,18.34,738900.0,9.9001,9.9054,9.8678,9.8731,738900.0
2009-11-24 12:10:00,18.33,18.35,18.31,18.31,633500.0,9.8678,9.8785,9.857,9.857,633500.0
2009-11-24 12:20:00,18.32,18.34,18.3,18.31,822700.0,9.8624,9.8731,9.8516,9.857,822700.0
2009-11-24 12:30:00,18.31,18.35,18.31,18.33,531700.0,9.857,9.8785,9.857,9.8678,531700.0
2009-11-24 12:40:00,18.33,18.35,18.3,18.32,927200.0,9.8678,9.8785,9.8516,9.8624,927200.0
2009-11-24 12:50:00,18.31,18.33,18.31,18.32,298700.0,9.857,9.8678,9.857,9.8624,298700.0
2009-11-24 13:00:00,18.33,18.36,18.3,18.33,1000200.0,9.8678,9.8839,9.8516,9.8678,1000200.0
2009-11-24 13:10:00,18.35,18.38,18.33,18.38,447900.0,9.8785,9.8947,9.8678,9.8947,447900.0
2009-11-24 13:20:00,18.38,18.38,18.34,18.34,511600.0,9.8947,9.8947,9.8731,9.8731,511600.0
2009-11-24 13:30:00,18.34,18.37,18.32,18.33,941000.0,9.8731,9.8893,9.8624,9.8678,941000.0
2009-11-24 13:40:00,18.33,18.34,18.3,18.31,516100.0,9.8678,9.8731,9.8516,9.857,516100.0
2009-11-24 13:50:00,18.31,18.33,18.3,18.32,681700.0,9.857,9.8678,9.8516,9.8624,681700.0
2009-11-24 14:00:00,18.31,18.37,18.31,18.37,1135000.0,9.857,9.8893,9.857,9.8893,1135000.0
2009-11-24 14:10:00,18.37,18.41,18.36,18.4,1183200.0,9.8893,9.9108,9.8839,9.9054,1183200.0
2009-11-24 14:20:00,18.4,18.43,18.37,18.41,1315200.0,9.9054,9.9216,9.8893,9.9108,1315200.0
2009-11-24 14:30:00,18.42,18.44,18.39,18.42,1259200.0,9.9162,9.927,9.9001,9.9162,1259200.0
2009-11-24 14:40:00,18.42,18.45,18.4,18.44,1068200.0,9.9162,9.9324,9.9054,9.927,1068200.0
2009-11-24 14:50:00,18.44,18.45,18.41,18.41,561200.0,9.927,9.9324,9.9108,9.9108,561200.0
2009-11-24 15:00:00,18.42,18.43,18.4,18.43,620700.0,9.9162,9.9216,9.9054,9.9216,620700.0
2009-11-24 15:10:00,18.42,18.45,18.4,18.41,1513400.0,9.9162,9.9324,9.9054,9.9108,1513400.0
2009-11-24 15:20:00,18.41,18.42,18.38,18.39,1144300.0,9.9108,9.9162,9.8947,9.9001,1144300.0
2009-11-24 15:30:00,18.38,18.39,18.33,18.36,1238000.0,9.8947,9.9001,9.8678,9.8839,1238000.0
2009-11-24 15:40:00,18.35,18.36,18.28,18.3,1995500.0,9.8785,9.8839,9.8408,9.8516,1995500.0
2009-11-24 15:50:00,18.3,18.33,18.29,18.3,4868100.0,9.8516,9.8678,9.8462,9.8516,4868100.0
2009-11-25 09:30:00,18.44,18.47,18.25,18.27,2838000.0,9.927,9.9431,9.8247,9.8355,2838000.0
2009-11-25 09:40:00,18.28,18.32,18.27,18.3,1750400.0,9.8408,9.8624,9.8355,9.8516,1750400.0
2009-11-25 09:50:00,18.3,18.37,18.29,18.37,849200.0,9.8516,9.8893,9.8462,9.8893,849200.0
2009-11-25 10:00:00,18.37,18.39,18.34,18.35,1003900.0,9.8893,9.9001,9.8731,9.8785,1003900.0
2009-11-25 10:10:00,18.36,18.37,18.33,18.35,1075300.0,9.8839,9.8893,9.8678,9.8785,1075300.0
2009-11-25 10:20:00,18.35,18.37,18.33,18.36,2226800.0,9.8785,9.8893,9.8678,9.8839,2226800.0
2009-11-25 10:30:00,18.36,18.41,18.36,18.39,783500.0,9.8839,9.9108,9.8839,9.9001,783500.0
2009-11-25 10:40:00,18.4,18.43,18.37,18.41,1598300.0,9.9054,9.9216,9.8893,9.9108,1598300.0
2009-11-25 10:50:00,18.4,18.42,18.38,18.41,751000.0,9.9054,9.9162,9.8947,9.9108,751000.0
2009-11-25 11:00:00,18.41,18.41,18.35,18.4,1076100.0,9.9108,9.9108,9.8785,9.9054,1076100.0
2009-11-25 11:10:00,18.4,18.43,18.39,18.43,964400.0,9.9054,9.9216,9.9001,9.9216,964400.0
2009-11-25 11:20:00,18.43,18.43,18.41,18.41,391600.0,9.9216,9.9216,9.9108,9.9108,391600.0
2009-11-25 11:30:00,18.41,18.47,18.4,18.47,1053200.0,9.9108,9.9431,9.9054,9.9431,1053200.0
2009-11-25 11:40:00,18.47,18.49,18.45,18.47,617300.0,9.9431,9.9539,9.9324,9.9431,617300.0
2009-11-25 11:50:00,18.46,18.47,18.45,18.46,455800.0,9.9377,9.9431,9.9324,9.9377,455800.0
2009-11-25 12:00:00,18.46,18.49,18.45,18.47,1201800.0,9.9377,9.9539,9.9324,9.9431,1201800.0
2009-11-25 12:10:00,18.47,18.48,18.46,18.46,505700.0,9.9431,9.9485,9.9377,9.9377,505700.0
2009-11-25 12:20:00,18.46,18.51,18.45,18.49,932000.0,9.9377,9.9647,9.9324,9.9539,932000.0
2009-11-25 12:30:00,18.5,18.52,18.49,18.49,395100.0,9.9593,9.97,9.9539,9.9539,395100.0
2009-11-25 12:40:00,18.49,18.5,18.49,18.49,338700.0,9.9539,9.9593,9.9539,9.9539,338700.0
2009-11-25 12:50:00,18.49,18.5,18.44,18.45,890700.0,9.9539,9.9593,9.927,9.9324,890700.0
2009-11-25 13:00:00,18.45,18.47,18.44,18.45,543200.0,9.9324,9.9431,9.927,9.9324,543200.0
2009-11-25 13:10:00,18.45,18.48,18.45,18.47,440500.0,9.9324,9.9485,9.9324,9.9431,440500.0
2009-11-25 13:20:00,18.46,18.47,18.43,18.44,371200.0,9.9377,9.9431,9.9216,9.927,371200.0
2009-11-25 13:30:00,18.43,18.44,18.42,18.42,270600.0,9.9216,9.927,9.9162,9.9162,270600.0
2009-11-25 13:40:00,18.42,18.44,18.42,18.43,359700.0,9.9162,9.927,9.9162,9.9216,359700.0
2009-11-25 13:50:00,18.43,18.47,18.43,18.45,707600.0,9.9216,9.9431,9.9216,9.9324,707600.0
2009-11-25 14:00:00,18.46,18.47,18.44,18.45,288900.0,9.9377,9.9431,9.927,9.9324,288900.0
2009-11-25 14:10:00,18.44,18.46,18.43,18.45,519500.0,9.927,9.9377,9.9216,9.9324,519500.0
2009-11-25 14:20:00,18.45,18.47,18.45,18.45,359900.0,9.9324,9.9431,9.9324,9.9324,359900.0
2009-11-25 14:30:00,18.45,18.5,18.45,18.5,992000.0,9.9324,9.9593,9.9324,9.9593,992000.0
2009-11-25 14:40:00,18.5,18.57,18.49,18.57,1505900.0,9.9593,9.997,9.9539,9.997,1505900.0
2009-11-25 14:50:00,18.57,18.6,18.55,18.56,1530800.0,9.997,10.0131,9.9862,9.9916,1530800.0
2009-11-25 15:00:00,18.56,18.57,18.55,18.56,350500.0,9.9916,9.997,9.9862,9.9916,350500.0
2009-11-25 15:10:00,18.55,18.58,18.55,18.57,1077300.0,9.9862,10.0023,9.9862,9.997,1077300.0
2009-11-25 15:20:00,18.57,18.61,18.56,18.59,1440000.0,9.997,10.0185,9.9916,10.0077,1440000.0
2009-11-25 15:30:00,18.59,18.62,18.58,18.58,2131300.0,10.0077,10.0239,10.0023,10.0023,2131300.0
2009-11-25 15:40:00,18.58,18.61,18.57,18.58,1594300.0,10.0023,10.0185,9.997,10.0023,1594300.0
2009-11-25 15:50:00,18.57,18.59,18.56,18.58,1881400.0,9.997,10.0077,9.9916,10.0023,1881400.0
2009-11-27 09:30:00,18.06,18.23,18.0,18.16,3332100.0,9.7224,9.8139,9.6901,9.7762,3332100.0
2009-11-27 09:40:00,18.17,18.24,18.15,18.2,1940200.0,9.7816,9.8193,9.7709,9.7978,1940200.0
2009-11-27 09:50:00,18.2,18.21,18.17,18.19,1159600.0,9.7978,9.8032,9.7816,9.7924,1159600.0
2009-11-27 10:00:00,18.2,18.27,18.19,18.25,1893100.0,9.7978,9.8355,9.7924,9.8247,1893100.0
2009-11-27 10:10:00,18.25,18.3,18.22,18.27,1377700.0,9.8247,9.8516,9.8085,9.8355,1377700.0
2009-11-27 10:20:00,18.27,18.35,18.25,18.31,1078700.0,9.8355,9.8785,9.8247,9.857,1078700.0
2009-11-27 10:30:00,18.31,18.34,18.3,18.32,437500.0,9.857,9.8731,9.8516,9.8624,437500.0
2009-11-27 10:40:00,18.31,18.34,18.3,18.31,308300.0,9.857,9.8731,9.8516,9.857,308300.0
2009-11-27 10:50:00,18.3,18.41,18.3,18.39,797000.0,9.8516,9.9108,9.8516,9.9001,797000.0
2009-11-27 11:00:00,18.38,18.4,18.34,18.36,650700.0,9.8947,9.9054,9.8731,9.8839,650700.0
2009-11-27 11:10:00,18.37,18.37,18.28,18.28,554400.0,9.8893,9.8893,9.8408,9.8408,554400.0
2009-11-27 11:20:00,18.28,18.29,18.23,18.23,913700.0,9.8408,9.8462,9.8139,9.8139,913700.0
2009-11-27 11:30:00,18.24,18.29,18.22,18.28,592900.0,9.8193,9.8462,9.8085,9.8408,592900.0
2009-11-27 11:40:00,18.28,18.35,18.28,18.33,514200.0,9.8408,9.8785,9.8408,9.8678,514200.0
2009-11-27 11:50:00,18.33,18.35,18.33,18.34,458700.0,9.8678,9.8785,9.8678,9.8731,458700.0
2009-11-27 12:00:00,18.33,18.34,18.27,18.3,587000.0,9.8678,9.8731,9.8355,9.8516,587000.0
2009-11-27 12:10:00,18.3,18.32,18.27,18.27,412500.0,9.8516,9.8624,9.8355,9.8355,412500.0
2009-11-27 12:20:00,18.27,18.29,18.25,18.26,625200.0,9.8355,9.8462,9.8247,9.8301,625200.0
2009-11-27 12:30:00,18.27,18.32,18.26,18.32,727400.0,9.8355,9.8624,9.8301,9.8624,727400.0
2009-11-27 12:40:00,18.32,18.39,18.31,18.37,843800.0,9.8624,9.9001,9.857,9.8893,843800.0
2009-11-27 12:50:00,18.38,18.38,18.25,18.27,1637000.0,9.8947,9.8947,9.8247,9.8355,1637000.0
2009-11-30 09:30:00,18.34,18.35,18.24,18.31,2420400.0,9.8731,9.8785,9.8193,9.857,2420400.0
2009-11-30 09:40:00,18.31,18.36,18.26,18.31,2677300.0,9.857,9.8839,9.8301,9.857,2677300.0
2009-11-30 09:50:00,18.3,18.34,18.27,18.3,1867200.0,9.8516,9.8731,9.8355,9.8516,1867200.0
2009-11-30 10:00:00,18.31,18.34,18.21,18.31,1335700.0,9.857,9.8731,9.8032,9.857,1335700.0
2009-11-30 10:10:00,18.31,18.36,18.29,18.36,878700.0,9.857,9.8839,9.8462,9.8839,878700.0
2009-11-30 10:20:00,18.35,18.41,18.33,18.4,993700.0,9.8785,9.9108,9.8678,9.9054,993700.0
2009-11-30 10:30:00,18.41,18.45,18.39,18.39,769800.0,9.9108,9.9324,9.9001,9.9001,769800.0
2009-11-30 10:40:00,18.39,18.4,18.33,18.36,1470300.0,9.9001,9.9054,9.8678,9.8839,1470300.0
2009-11-30 10:50:00,18.35,18.39,18.32,18.33,1029800.0,9.8785,9.9001,9.8624,9.8678,1029800.0
2009-11-30 11:00:00,18.33,18.38,18.3,18.37,1150900.0,9.8678,9.8947,9.8516,9.8893,1150900.0
2009-11-30 11:10:00,18.38,18.38,18.31,18.33,489600.0,9.8947,9.8947,9.857,9.8678,489600.0
2009-11-30 11:20:00,18.33,18.35,18.26,18.26,613600.0,9.8678,9.8785,9.8301,9.8301,613600.0
2009-11-30 11:30:00,18.26,18.32,18.26,18.32,832400.0,9.8301,9.8624,9.8301,9.8624,832400.0
2009-11-30 11:40:00,18.32,18.33,18.27,18.28,485800.0,9.8624,9.8678,9.8355,9.8408,485800.0
2009-11-30 11:50:00,18.27,18.31,18.25,18.26,981500.0,9.8355,9.857,9.8247,9.8301,981500.0
2009-11-30 12:00:00,18.26,18.27,18.23,18.24,838200.0,9.8301,9.8355,9.8139,9.8193,838200.0
2009-11-30 12:10:00,18.24,18.25,18.21,18.21,810400.0,9.8193,9.8247,9.8032,9.8032,810400.0
2009-11-30 12:20:00,18.21,18.27,18.19,18.26,539500.0,9.8032,9.8355,9.7924,9.8301,539500.0
2009-11-30 12:30:00,18.26,18.27,18.21,18.26,618300.0,9.8301,9.8355,9.8032,9.8301,618300.0
2009-11-30 12:40:00,18.25,18.31,18.24,18.28,1348900.0,9.8247,9.857,9.8193,9.8408,1348900.0
2009-11-30 12:50:00,18.29,18.3,18.26,18.26,1039000.0,9.8462,9.8516,9.8301,9.8301,1039000.0
2009-11-30 13:00:00,18.26,18.31,18.25,18.3,1015000.0,9.8301,9.857,9.8247,9.8516,1015000.0
2009-11-30 13:10:00,18.29,18.31,18.27,18.27,1412400.0,9.8462,9.857,9.8355,9.8355,1412400.0
2009-11-30 13:20:00,18.28,18.31,18.27,18.29,580900.0,9.8408,9.857,9.8355,9.8462,580900.0
2009-11-30 13:30:00,18.29,18.31,18.28,18.29,700400.0,9.8462,9.857,9.8408,9.8462,700400.0
2009-11-30 13:40:00,18.3,18.3,18.27,18.29,873800.0,9.8516,9.8516,9.8355,9.8462,873800.0
2009-11-30 13:50:00,18.28,18.32,18.28,18.29,983600.0,9.8408,9.8624,9.8408,9.8462,983600.0
2009-11-30 14:00:00,18.3,18.3,18.24,18.24,1140000.0,9.8516,9.8516,9.8193,9.8193,1140000.0
2009-11-30 14:10:00,18.24,18.26,18.23,18.23,629100.0,9.8193,9.8301,9.8139,9.8139,629100.0
2009-11-30 14:20:00,18.23,18.25,18.23,18.25,780300.0,9.8139,9.8247,9.8139,9.8247,780300.0
2009-11-30 14:30:00,18.25,18.26,18.23,18.25,1026900.0,9.8247,9.8301,9.8139,9.8247,1026900.0
2009-11-30 14:40:00,18.25,18.25,18.23,18.24,342300.0,9.8247,9.8247,9.8139,9.8193,342300.0
2009-11-30 14:50:00,18.24,18.25,18.22,18.23,787000.0,9.8193,9.8247,9.8085,9.8139,787000.0
2009-11-30 15:00:00,18.23,18.26,18.22,18.25,845300.0,9.8139,9.8301,9.8085,9.8247,845300.0
2009-11-30 15:10:00,18.24,18.29,18.24,18.29,1157600.0,9.8193,9.8462,9.8193,9.8462,1157600.0
2009-11-30 15:20:00,18.29,18.3,18.25,18.25,915200.0,9.8462,9.8516,9.8247,9.8247,915200.0
2009-11-30 15:30:00,18.26,18.27,18.25,18.25,1819700.0,9.8301,9.8355,9.8247,9.8247,1819700.0
2009-11-30 15:40:00,18.25,18.25,18.22,18.24,1562300.0,9.8247,9.8247,9.8085,9.8193,1562300.0
2009-11-30 15:50:00,18.23,18.26,18.18,18.19,5937700.0,9.8139,9.8301,9.787,9.7924,5937700.0
2009-12-01 09:30:00,18.54,18.65,18.5,18.56,4249600.0,9.9808,10.04,9.9593,9.9916,4249600.0
2009-12-01 09:40:00,18.56,18.6,18.47,18.59,2992600.0,9.9916,10.0131,9.9431,10.0077,2992600.0
2009-12-01 09:50:00,18.59,18.65,18.58,18.59,2346700.0,10.0077,10.04,10.0023,10.0077,2346700.0
2009-12-01 10:00:00,18.59,18.74,18.56,18.7,4469600.0,10.0077,10.0885,9.9916,10.0669,4469600.0
2009-12-01 10:10:00,18.7,18.71,18.65,18.67,2787200.0,10.0669,10.0723,10.04,10.0508,2787200.0
2009-12-01 10:20:00,18.68,18.7,18.59,18.6,1711300.0,10.0562,10.0669,10.0077,10.0131,1711300.0
2009-12-01 10:30:00,18.59,18.62,18.59,18.6,1265000.0,10.0077,10.0239,10.0077,10.0131,1265000.0
2009-12-01 10:40:00,18.6,18.68,18.6,18.64,1679300.0,10.0131,10.0562,10.0131,10.0346,1679300.0
2009-12-01 10:50:00,18.64,18.67,18.64,18.66,1727300.0,10.0346,10.0508,10.0346,10.0454,1727300.0
2009-12-01 11:00:00,18.66,18.69,18.65,18.68,1458800.0,10.0454,10.0616,10.04,10.0562,1458800.0
2009-12-01 11:10:00,18.68,18.74,18.66,18.7,2091300.0,10.0562,10.0885,10.0454,10.0669,2091300.0
2009-12-01 11:20:00,18.7,18.76,18.67,18.68,2728800.0,10.0669,10.0992,10.0508,10.0562,2728800.0
2009-12-01 11:30:00,18.69,18.74,18.66,18.66,1688500.0,10.0616,10.0885,10.0454,10.0454,1688500.0
2009-12-01 11:40:00,18.67,18.72,18.65,18.69,1220800.0,10.0508,10.0777,10.04,10.0616,1220800.0
2009-12-01 11:50:00,18.69,18.75,18.69,18.74,773900.0,10.0616,10.0939,10.0616,10.0885,773900.0
2009-12-01 12:00:00,18.73,18.76,18.73,18.74,689600.0,10.0831,10.0992,10.0831,10.0885,689600.0
2009-12-01 12:10:00,18.75,18.79,18.74,18.78,863900.0,10.0939,10.1154,10.0885,10.11,863900.0
2009-12-01 12:20:00,18.78,18.81,18.77,18.79,757200.0,10.11,10.1262,10.1046,10.1154,757200.0
2009-12-01 12:30:00,18.78,18.8,18.77,18.78,542200.0,10.11,10.1208,10.1046,10.11,542200.0
2009-12-01 12:40:00,18.78,18.79,18.73,18.73,630600.0,10.11,10.1154,10.0831,10.0831,630600.0
2009-12-01 12:50:00,18.74,18.75,18.71,18.74,819200.0,10.0885,10.0939,10.0723,10.0885,819200.0
2009-12-01 13:00:00,18.73,18.75,18.73,18.74,727600.0,10.0831,10.0939,10.0831,10.0885,727600.0
2009-12-01 13:10:00,18.73,18.78,18.73,18.78,1656300.0,10.0831,10.11,10.0831,10.11,1656300.0
2009-12-01 13:20:00,18.78,18.82,18.77,18.79,1128300.0,10.11,10.1315,10.1046,10.1154,1128300.0
2009-12-01 13:30:00,18.79,18.82,18.77,18.77,824500.0,10.1154,10.1315,10.1046,10.1046,824500.0
2009-12-01 13:40:00,18.77,18.81,18.76,18.81,1052400.0,10.1046,10.1262,10.0992,10.1262,1052400.0
2009-12-01 13:50:00,18.81,18.81,18.7,18.73,2122500.0,10.1262,10.1262,10.0669,10.0831,2122500.0
2009-12-01 14:00:00,18.73,18.76,18.7,18.75,1613900.0,10.0831,10.0992,10.0669,10.0939,1613900.0
2009-12-01 14:10:00,18.75,18.77,18.73,18.75,667000.0,10.0939,10.1046,10.0831,10.0939,667000.0
2009-12-01 14:20:00,18.74,18.76,18.74,18.75,539100.0,10.0885,10.0992,10.0885,10.0939,539100.0
2009-12-01 14:30:00,18.75,18.76,18.71,18.75,1246400.0,10.0939,10.0992,10.0723,10.0939,1246400.0
2009-12-01 14:40:00,18.75,18.76,18.68,18.73,1744900.0,10.0939,10.0992,10.0562,10.0831,1744900.0
2009-12-01 14:50:00,18.74,18.8,18.74,18.8,1732300.0,10.0885,10.1208,10.0885,10.1208,1732300.0
2009-12-01 15:00:00,18.79,18.82,18.74,18.81,1986300.0,10.1154,10.1315,10.0885,10.1262,1986300.0
2009-12-01 15:10:00,18.81,18.85,18.8,18.83,1242200.0,10.1262,10.1477,10.1208,10.1369,1242200.0
2009-12-01 15:20:00,18.83,18.85,18.8,18.83,1522300.0,10.1369,10.1477,10.1208,10.1369,1522300.0
2009-12-01 15:30:00,18.83,18.83,18.77,18.78,2530600.0,10.1369,10.1369,10.1046,10.11,2530600.0
2009-12-01 15:40:00,18.78,18.84,18.77,18.83,2351800.0,10.11,10.1423,10.1046,10.1369,2351800.0
2009-12-01 15:50:00,18.84,18.84,18.8,18.83,3932700.0,10.1423,10.1423,10.1208,10.1369,3932700.0
2009-12-02 09:30:00,18.95,18.99,18.92,18.94,2654000.0,10.2015,10.2231,10.1854,10.1961,2654000.0
2009-12-02 09:40:00,18.94,18.97,18.85,18.86,1072900.0,10.1961,10.2123,10.1477,10.1531,1072900.0
2009-12-02 09:50:00,18.85,18.91,18.83,18.86,778300.0,10.1477,10.18,10.1369,10.1531,778300.0
2009-12-02 10:00:00,18.87,18.96,18.85,18.87,1251500.0,10.1585,10.2069,10.1477,10.1585,1251500.0
2009-12-02 10:10:00,18.87,18.94,18.86,18.94,1949900.0,10.1585,10.1961,10.1531,10.1961,1949900.0
2009-12-02 10:20:00,18.93,18.98,18.92,18.98,1038000.0,10.1908,10.2177,10.1854,10.2177,1038000.0
2009-12-02 10:30:00,18.98,18.98,18.88,18.89,1464900.0,10.2177,10.2177,10.1638,10.1692,1464900.0
2009-12-02 10:40:00,18.89,18.91,18.82,18.83,1334300.0,10.1692,10.18,10.1315,10.1369,1334300.0
2009-12-02 10:50:00,18.83,18.9,18.81,18.88,1157100.0,10.1369,10.1746,10.1262,10.1638,1157100.0
2009-12-02 11:00:00,18.87,18.9,18.78,18.78,1219400.0,10.1585,10.1746,10.11,10.11,1219400.0
2009-12-02 11:10:00,18.78,18.79,18.69,18.69,1631500.0,10.11,10.1154,10.0616,10.0616,1631500.0
2009-12-02 11:20:00,18.69,18.71,18.65,18.68,1449900.0,10.0616,10.0723,10.04,10.0562,1449900.0
2009-12-02 11:30:00,18.68,18.74,18.66,18.68,905600.0,10.0562,10.0885,10.0454,10.0562,905600.0
2009-12-02 11:40:00,18.68,18.72,18.67,18.7,635700.0,10.0562,10.0777,10.0508,10.0669,635700.0
2009-12-02 11:50:00,18.7,18.72,18.58,18.59,1700200.0,10.0669,10.0777,10.0023,10.0077,1700200.0
2009-12-02 12:00:00,18.59,18.59,18.49,18.57,2404100.0,10.0077,10.0077,9.9539,9.997,2404100.0
2009-12-02 12:10:00,18.57,18.64,18.51,18.52,1377600.0,9.997,10.0346,9.9647,9.97,1377600.0
2009-12-02 12:20:00,18.53,18.54,18.49,18.52,1539900.0,9.9754,9.9808,9.9539,9.97,1539900.0
2009-12-02 12:30:00,18.53,18.56,18.51,18.55,751800.0,9.9754,9.9916,9.9647,9.9862,751800.0
2009-12-02 12:40:00,18.55,18.57,18.51,18.57,809400.0,9.9862,9.997,9.9647,9.997,809400.0
2009-12-02 12:50:00,18.56,18.61,18.56,18.59,573800.0,9.9916,10.0185,9.9916,10.0077,573800.0
2009-12-02 13:00:00,18.59,18.6,18.54,18.57,1725200.0,10.0077,10.0131,9.9808,9.997,1725200.0
2009-12-02 13:10:00,18.57,18.66,18.57,18.65,1079800.0,9.997,10.0454,9.997,10.04,1079800.0
2009-12-02 13:20:00,18.64,18.67,18.62,18.66,741800.0,10.0346,10.0508,10.0239,10.0454,741800.0
2009-12-02 13:30:00,18.66,18.69,18.65,18.66,709500.0,10.0454,10.0616,10.04,10.0454,709500.0
2009-12-02 13:40:00,18.67,18.69,18.66,18.68,276400.0,10.0508,10.0616,10.0454,10.0562,276400.0
2009-12-02 13:50:00,18.67,18.76,18.67,18.75,1372800.0,10.0508,10.0992,10.0508,10.0939,1372800.0
2009-12-02 14:00:00,18.75,18.77,18.68,18.72,1483900.0,10.0939,10.1046,10.0562,10.0777,1483900.0
2009-12-02 14:10:00,18.72,18.73,18.66,18.66,602800.0,10.0777,10.0831,10.0454,10.0454,602800.0
2009-12-02 14:20:00,18.66,18.71,18.66,18.69,454100.0,10.0454,10.0723,10.0454,10.0616,454100.0
2009-12-02 14:30:00,18.7,18.74,18.68,18.74,540700.0,10.0669,10.0885,10.0562,10.0885,540700.0
2009-12-02 14:40:00,18.74,18.74,18.71,18.72,262900.0,10.0885,10.0885,10.0723,10.0777,262900.0
2009-12-02 14:50:00,18.71,18.72,18.68,18.69,513400.0,10.0723,10.0777,10.0562,10.0616,513400.0
2009-12-02 15:00:00,18.69,18.71,18.69,18.7,328000.0,10.0616,10.0723,10.0616,10.0669,328000.0
2009-12-02 15:10:00,18.7,18.71,18.68,18.69,473100.0,10.0669,10.0723,10.0562,10.0616,473100.0
2009-12-02 15:20:00,18.69,18.73,18.69,18.72,542300.0,10.0616,10.0831,10.0616,10.0777,542300.0
2009-12-02 15:30:00,18.72,18.75,18.7,18.72,1282300.0,10.0777,10.0939,10.0669,10.0777,1282300.0
2009-12-02 15:40:00,18.73,18.76,18.69,18.71,1658700.0,10.0831,10.0992,10.0616,10.0723,1658700.0
2009-12-02 15:50:00,18.71,18.73,18.68,18.73,2468500.0,10.0723,10.0831,10.0562,10.0831,2468500.0
2009-12-03 09:30:00,18.83,18.88,18.77,18.84,1817700.0,10.1369,10.1638,10.1046,10.1423,1817700.0
2009-12-03 09:40:00,18.83,18.85,18.81,18.84,1526300.0,10.1369,10.1477,10.1262,10.1423,1526300.0
2009-12-03 09:50:00,18.84,18.85,18.7,18.77,2256600.0,10.1423,10.1477,10.0669,10.1046,2256600.0
2009-12-03 10:00:00,18.76,18.76,18.66,18.7,1831800.0,10.0992,10.0992,10.0454,10.0669,1831800.0
2009-12-03 10:10:00,18.7,18.71,18.66,18.68,1310500.0,10.0669,10.0723,10.0454,10.0562,1310500.0
2009-12-03 10:20:00,18.68,18.74,18.68,18.73,1185300.0,10.0562,10.0885,10.0562,10.0831,1185300.0
2009-12-03 10:30:00,18.73,18.73,18.68,18.68,616200.0,10.0831,10.0831,10.0562,10.0562,616200.0
2009-12-03 10:40:00,18.68,18.7,18.62,18.7,1142400.0,10.0562,10.0669,10.0239,10.0669,1142400.0
2009-12-03 10:50:00,18.69,18.73,18.68,18.73,940600.0,10.0616,10.0831,10.0562,10.0831,940600.0
2009-12-03 11:00:00,18.73,18.75,18.72,18.74,1071500.0,10.0831,10.0939,10.0777,10.0885,1071500.0
2009-12-03 11:10:00,18.74,18.85,18.74,18.74,968600.0,10.0885,10.1477,10.0885,10.0885,968600.0
2009-12-03 11:20:00,18.74,18.75,18.71,18.73,1009900.0,10.0885,10.0939,10.0723,10.0831,1009900.0
2009-12-03 11:30:00,18.72,18.74,18.71,18.73,655700.0,10.0777,10.0885,10.0723,10.0831,655700.0
2009-12-03 11:40:00,18.72,18.74,18.71,18.73,403100.0,10.0777,10.0885,10.0723,10.0831,403100.0
2009-12-03 11:50:00,18.73,18.75,18.68,18.69,937200.0,10.0831,10.0939,10.0562,10.0616,937200.0
2009-12-03 12:00:00,18.69,18.73,18.67,18.71,751600.0,10.0616,10.0831,10.0508,10.0723,751600.0
2009-12-03 12:10:00,18.71,18.74,18.69,18.7,719300.0,10.0723,10.0885,10.0616,10.0669,719300.0
2009-12-03 12:20:00,18.7,18.71,18.64,18.68,829400.0,10.0669,10.0723,10.0346,10.0562,829400.0
2009-12-03 12:30:00,18.68,18.72,18.67,18.7,456200.0,10.0562,10.0777,10.0508,10.0669,456200.0
2009-12-03 12:40:00,18.7,18.76,18.69,18.75,846800.0,10.0669,10.0992,10.0616,10.0939,846800.0
2009-12-03 12:50:00,18.75,18.77,18.72,18.72,1009900.0,10.0939,10.1046,10.0777,10.0777,1009900.0
2009-12-03 13:00:00,18.72,18.73,18.66,18.69,652300.0,10.0777,10.0831,10.0454,10.0616,652300.0
2009-12-03 13:10:00,18.69,18.7,18.68,18.7,252600.0,10.0616,10.0669,10.0562,10.0669,252600.0
2009-12-03 13:20:00,18.69,18.7,18.69,18.7,273300.0,10.0616,10.0669,10.0616,10.0669,273300.0
2009-12-03 13:30:00,18.69,18.71,18.69,18.7,362800.0,10.0616,10.0723,10.0616,10.0669,362800.0
2009-12-03 13:40:00,18.7,18.78,18.7,18.77,857300.0,10.0669,10.11,10.0669,10.1046,857300.0
2009-12-03 13:50:00,18.77,18.78,18.74,18.75,590900.0,10.1046,10.11,10.0885,10.0939,590900.0
2009-12-03 14:00:00,18.75,18.78,18.75,18.78,569200.0,10.0939,10.11,10.0939,10.11,569200.0
2009-12-03 14:10:00,18.77,18.78,18.72,18.73,938400.0,10.1046,10.11,10.0777,10.0831,938400.0
2009-12-03 14:20:00,18.73,18.74,18.69,18.7,936200.0,10.0831,10.0885,10.0616,10.0669,936200.0
2009-12-03 14:30:00,18.7,18.73,18.69,18.73,696400.0,10.0669,10.0831,10.0616,10.0831,696400.0
2009-12-03 14:40:00,18.73,18.78,18.72,18.74,698800.0,10.0831,10.11,10.0777,10.0885,698800.0
2009-12-03 14:50:00,18.74,18.76,18.73,18.74,1008900.0,10.0885,10.0992,10.0831,10.0885,1008900.0
2009-12-03 15:00:00,18.75,18.78,18.72,18.77,657800.0,10.0939,10.11,10.0777,10.1046,657800.0
2009-12-03 15:10:00,18.77,18.78,18.75,18.77,727500.0,10.1046,10.11,10.0939,10.1046,727500.0
2009-12-03 15:20:00,18.77,18.78,18.73,18.73,909700.0,10.1046,10.11,10.0831,10.0831,909700.0
2009-12-03 15:30:00,18.73,18.77,18.71,18.73,1400800.0,10.0831,10.1046,10.0723,10.0831,1400800.0
2009-12-03 15:40:00,18.73,18.73,18.65,18.65,2017600.0,10.0831,10.0831,10.04,10.04,2017600.0
2009-12-03 15:50:00,18.66,18.66,18.59,18.64,2614800.0,10.0454,10.0454,10.0077,10.0346,2614800.0
2009-12-04 09:30:00,18.83,18.94,18.68,18.83,2260600.0,10.1369,10.1961,10.0562,10.1369,2260600.0
2009-12-04 09:40:00,18.82,18.92,18.82,18.86,2057100.0,10.1315,10.1854,10.1315,10.1531,2057100.0
2009-12-04 09:50:00,18.87,18.95,18.86,18.91,1771400.0,10.1585,10.2015,10.1531,10.18,1771400.0
2009-12-04 10:00:00,18.91,18.94,18.83,18.85,1793600.0,10.18,10.1961,10.1369,10.1477,1793600.0
2009-12-04 10:10:00,18.85,18.87,18.79,18.79,1846200.0,10.1477,10.1585,10.1154,10.1154,1846200.0
2009-12-04 10:20:00,18.79,18.83,18.72,18.81,841000.0,10.1154,10.1369,10.0777,10.1262,841000.0
2009-12-04 10:30:00,18.8,18.81,18.74,18.79,636000.0,10.1208,10.1262,10.0885,10.1154,636000.0
2009-12-04 10:40:00,18.79,18.84,18.76,18.83,868700.0,10.1154,10.1423,10.0992,10.1369,868700.0
2009-12-04 10:50:00,18.83,18.83,18.76,18.78,755700.0,10.1369,10.1369,10.0992,10.11,755700.0
2009-12-04 11:00:00,18.78,18.84,18.74,18.83,838100.0,10.11,10.1423,10.0885,10.1369,838100.0
2009-12-04 11:10:00,18.83,18.84,18.81,18.83,707800.0,10.1369,10.1423,10.1262,10.1369,707800.0
2009-12-04 11:20:00,18.83,18.84,18.71,18.71,1041600.0,10.1369,10.1423,10.0723,10.0723,1041600.0
2009-12-04 11:30:00,18.71,18.74,18.68,18.72,1584600.0,10.0723,10.0885,10.0562,10.0777,1584600.0
2009-12-04 11:40:00,18.71,18.72,18.58,18.58,1801100.0,10.0723,10.0777,10.0023,10.0023,1801100.0
2009-12-04 11:50:00,18.59,18.6,18.53,18.56,886300.0,10.0077,10.0131,9.9754,9.9916,886300.0
2009-12-04 12:00:00,18.56,18.61,18.56,18.6,952100.0,9.9916,10.0185,9.9916,10.0131,952100.0
2009-12-04 12:10:00,18.61,18.66,18.59,18.65,864400.0,10.0185,10.0454,10.0077,10.04,864400.0
2009-12-04 12:20:00,18.64,18.67,18.6,18.6,605500.0,10.0346,10.0508,10.0131,10.0131,605500.0
2009-12-04 12:30:00,18.6,18.65,18.58,18.58,880700.0,10.0131,10.04,10.0023,10.0023,880700.0
2009-12-04 12:40:00,18.58,18.63,18.58,18.6,753500.0,10.0023,10.0293,10.0023,10.0131,753500.0
2009-12-04 12:50:00,18.6,18.65,18.6,18.62,486900.0,10.0131,10.04,10.0131,10.0239,486900.0
2009-12-04 13:00:00,18.62,18.68,18.61,18.68,393700.0,10.0239,10.0562,10.0185,10.0562,393700.0
2009-12-04 13:10:00,18.67,18.68,18.62,18.62,341100.0,10.0508,10.0562,10.0239,10.0239,341100.0
2009-12-04 13:20:00,18.62,18.64,18.6,18.6,414000.0,10.0239,10.0346,10.0131,10.0131,414000.0
2009-12-04 13:30:00,18.61,18.63,18.6,18.62,374800.0,10.0185,10.0293,10.0131,10.0239,374800.0
2009-12-04 13:40:00,18.62,18.65,18.59,18.59,453400.0,10.0239,10.04,10.0077,10.0077,453400.0
2009-12-04 13:50:00,18.59,18.85,18.53,18.55,746600.0,10.0077,10.1477,9.9754,9.9862,746600.0
2009-12-04 14:00:00,18.55,18.56,18.5,18.5,623800.0,9.9862,9.9916,9.9593,9.9593,623800.0
2009-12-04 14:10:00,18.5,18.54,18.5,18.5,597000.0,9.9593,9.9808,9.9593,9.9593,597000.0
2009-12-04 14:20:00,18.51,18.54,18.5,18.53,623100.0,9.9647,9.9808,9.9593,9.9754,623100.0
2009-12-04 14:30:00,18.54,18.6,18.53,18.55,1394300.0,9.9808,10.0131,9.9754,9.9862,1394300.0
2009-12-04 14:40:00,18.55,18.57,18.51,18.52,863300.0,9.9862,9.997,9.9647,9.97,863300.0
2009-12-04 14:50:00,18.52,18.58,18.51,18.57,895500.0,9.97,10.0023,9.9647,9.997,895500.0
2009-12-04 15:00:00,18.56,18.62,18.54,18.58,1232000.0,9.9916,10.0239,9.9808,10.0023,1232000.0
2009-12-04 15:10:00,18.57,18.62,18.56,18.62,1052400.0,9.997,10.0239,9.9916,10.0239,1052400.0
2009-12-04 15:20:00,18.62,18.71,18.61,18.64,1496400.0,10.0239,10.0723,10.0185,10.0346,1496400.0
2009-12-04 15:30:00,18.64,18.69,18.6,18.6,1040100.0,10.0346,10.0616,10.0131,10.0131,1040100.0
2009-12-04 15:40:00,18.61,18.61,18.56,18.57,1659400.0,10.0185,10.0185,9.9916,9.997,1659400.0
2009-12-04 15:50:00,18.57,18.59,18.44,18.45,7353100.0,9.997,10.0077,9.927,9.9324,7353100.0
2009-12-07 09:30:00,18.54,18.58,18.45,18.48,2479900.0,9.9808,10.0023,9.9324,9.9485,2479900.0
2009-12-07 09:40:00,18.47,18.51,18.46,18.5,2066800.0,9.9431,9.9647,9.9377,9.9593,2066800.0
2009-12-07 09:50:00,18.5,18.51,18.47,18.5,2475200.0,9.9593,9.9647,9.9431,9.9593,2475200.0
2009-12-07 10:00:00,18.5,18.51,18.45,18.46,2386600.0,9.9593,9.9647,9.9324,9.9377,2386600.0
2009-12-07 10:10:00,18.45,18.47,18.42,18.45,2668900.0,9.9324,9.9431,9.9162,9.9324,2668900.0
2009-12-07 10:20:00,18.44,18.45,18.38,18.43,2288700.0,9.927,9.9324,9.8947,9.9216,2288700.0
2009-12-07 10:30:00,18.44,18.47,18.42,18.45,1756000.0,9.927,9.9431,9.9162,9.9324,1756000.0
2009-12-07 10:40:00,18.44,18.45,18.43,18.43,1553400.0,9.927,9.9324,9.9216,9.9216,1553400.0
2009-12-07 10:50:00,18.43,18.45,18.4,18.41,2012400.0,9.9216,9.9324,9.9054,9.9108,2012400.0
2009-12-07 11:00:00,18.4,18.41,18.31,18.32,1361100.0,9.9054,9.9108,9.857,9.8624,1361100.0
2009-12-07 11:10:00,18.31,18.34,18.3,18.31,2115900.0,9.857,9.8731,9.8516,9.857,2115900.0
2009-12-07 11:20:00,18.31,18.33,18.26,18.27,1653800.0,9.857,9.8678,9.8301,9.8355,1653800.0
2009-12-07 11:30:00,18.27,18.33,18.27,18.28,1607900.0,9.8355,9.8678,9.8355,9.8408,1607900.0
2009-12-07 11:40:00,18.28,18.31,18.27,18.3,981900.0,9.8408,9.857,9.8355,9.8516,981900.0
2009-12-07 11:50:00,18.3,18.33,18.27,18.27,1491800.0,9.8516,9.8678,9.8355,9.8355,1491800.0
2009-12-07 12:00:00,18.27,18.28,18.25,18.26,912900.0,9.8355,9.8408,9.8247,9.8301,912900.0
2009-12-07 12:10:00,18.26,18.27,18.23,18.24,1320000.0,9.8301,9.8355,9.8139,9.8193,1320000.0
2009-12-07 12:20:00,18.24,18.28,18.23,18.28,1866700.0,9.8193,9.8408,9.8139,9.8408,1866700.0
2009-12-07 12:30:00,18.27,18.31,18.25,18.25,1499900.0,9.8355,9.857,9.8247,9.8247,1499900.0
2009-12-07 12:40:00,18.25,18.29,18.25,18.28,1017800.0,9.8247,9.8462,9.8247,9.8408,1017800.0
2009-12-07 12:50:00,18.29,18.29,18.24,18.27,1362500.0,9.8462,9.8462,9.8193,9.8355,1362500.0
2009-12-07 13:00:00,18.28,18.28,18.25,18.26,621200.0,9.8408,9.8408,9.8247,9.8301,621200.0
2009-12-07 13:10:00,18.25,18.27,18.25,18.25,800500.0,9.8247,9.8355,9.8247,9.8247,800500.0
2009-12-07 13:20:00,18.25,18.3,18.24,18.26,2281900.0,9.8247,9.8516,9.8193,9.8301,2281900.0
2009-12-07 13:30:00,18.26,18.28,18.26,18.27,791300.0,9.8301,9.8408,9.8301,9.8355,791300.0
2009-12-07 13:40:00,18.28,18.28,18.26,18.26,515000.0,9.8408,9.8408,9.8301,9.8301,515000.0
2009-12-07 13:50:00,18.27,18.27,18.25,18.26,1168000.0,9.8355,9.8355,9.8247,9.8301,1168000.0
2009-12-07 14:00:00,18.26,18.26,18.21,18.22,1395000.0,9.8301,9.8301,9.8032,9.8085,1395000.0
2009-12-07 14:10:00,18.23,18.24,18.2,18.21,1149300.0,9.8139,9.8193,9.7978,9.8032,1149300.0
2009-12-07 14:20:00,18.21,18.22,18.13,18.13,3004300.0,9.8032,9.8085,9.7601,9.7601,3004300.0
2009-12-07 14:30:00,18.13,18.15,18.05,18.13,2991000.0,9.7601,9.7709,9.717,9.7601,2991000.0
2009-12-07 14:40:00,18.13,18.14,18.04,18.04,2104600.0,9.7601,9.7655,9.7116,9.7116,2104600.0
2009-12-07 14:50:00,18.04,18.12,18.04,18.11,1568800.0,9.7116,9.7547,9.7116,9.7493,1568800.0
2009-12-07 15:00:00,18.11,18.13,18.08,18.13,2125700.0,9.7493,9.7601,9.7332,9.7601,2125700.0
2009-12-07 15:10:00,18.13,18.13,18.08,18.1,1558800.0,9.7601,9.7601,9.7332,9.7439,1558800.0
2009-12-07 15:20:00,18.1,18.12,18.08,18.09,1290600.0,9.7439,9.7547,9.7332,9.7386,1290600.0
2009-12-07 15:30:00,18.09,18.12,18.09,18.09,1733500.0,9.7386,9.7547,9.7386,9.7386,1733500.0
2009-12-07 15:40:00,18.09,18.13,18.08,18.08,2649800.0,9.7386,9.7601,9.7332,9.7332,2649800.0
2009-12-07 15:50:00,18.09,18.1,18.05,18.06,3858500.0,9.7386,9.7439,9.717,9.7224,3858500.0
2009-12-08 09:30:00,18.0,18.07,17.93,17.94,3198000.0,9.6901,9.7278,9.6524,9.6578,3198000.0
2009-12-08 09:40:00,17.94,17.95,17.88,17.9,2368500.0,9.6578,9.6632,9.6255,9.6363,2368500.0
2009-12-08 09:50:00,17.91,17.99,17.88,17.99,1692100.0,9.6416,9.6847,9.6255,9.6847,1692100.0
2009-12-08 10:00:00,17.99,18.06,17.97,18.02,2375600.0,9.6847,9.7224,9.6739,9.7009,2375600.0
2009-12-08 10:10:00,18.02,18.05,17.93,17.95,1934300.0,9.7009,9.717,9.6524,9.6632,1934300.0
2009-12-08 10:20:00,17.95,17.95,17.88,17.92,1705700.0,9.6632,9.6632,9.6255,9.647,1705700.0
2009-12-08 10:30:00,17.92,17.98,17.91,17.96,1967400.0,9.647,9.6793,9.6416,9.6686,1967400.0
2009-12-08 10:40:00,17.96,18.0,17.9,17.94,1428100.0,9.6686,9.6901,9.6363,9.6578,1428100.0
2009-12-08 10:50:00,17.94,17.95,17.87,17.88,1544200.0,9.6578,9.6632,9.6201,9.6255,1544200.0
2009-12-08 11:00:00,17.88,17.93,17.84,17.92,1994900.0,9.6255,9.6524,9.604,9.647,1994900.0
2009-12-08 11:10:00,17.92,17.94,17.85,17.86,1640000.0,9.647,9.6578,9.6093,9.6147,1640000.0
2009-12-08 11:20:00,17.85,17.91,17.85,17.88,991800.0,9.6093,9.6416,9.6093,9.6255,991800.0
2009-12-08 11:30:00,17.88,17.9,17.86,17.86,787100.0,9.6255,9.6363,9.6147,9.6147,787100.0
2009-12-08 11:40:00,17.86,17.93,17.86,17.91,1574000.0,9.6147,9.6524,9.6147,9.6416,1574000.0
2009-12-08 11:50:00,17.91,17.94,17.91,17.92,1296800.0,9.6416,9.6578,9.6416,9.647,1296800.0
2009-12-08 12:00:00,17.92,17.96,17.91,17.91,1232400.0,9.647,9.6686,9.6416,9.6416,1232400.0
2009-12-08 12:10:00,17.92,17.93,17.89,17.9,2730600.0,9.647,9.6524,9.6309,9.6363,2730600.0
2009-12-08 12:20:00,17.9,17.91,17.82,17.83,1717300.0,9.6363,9.6416,9.5932,9.5986,1717300.0
2009-12-08 12:30:00,17.82,17.9,17.82,17.89,1826600.0,9.5932,9.6363,9.5932,9.6309,1826600.0
2009-12-08 12:40:00,17.89,17.9,17.83,17.87,961900.0,9.6309,9.6363,9.5986,9.6201,961900.0
2009-12-08 12:50:00,17.86,17.88,17.84,17.86,711800.0,9.6147,9.6255,9.604,9.6147,711800.0
2009-12-08 13:00:00,17.86,17.86,17.84,17.85,401400.0,9.6147,9.6147,9.604,9.6093,401400.0
2009-12-08 13:10:00,17.84,17.85,17.78,17.8,1529300.0,9.604,9.6093,9.5717,9.5824,1529300.0
2009-12-08 13:20:00,17.79,17.8,17.74,17.76,2472800.0,9.577,9.5824,9.5501,9.5609,2472800.0
2009-12-08 13:30:00,17.76,17.77,17.72,17.74,863900.0,9.5609,9.5663,9.5394,9.5501,863900.0
2009-12-08 13:40:00,17.72,17.78,17.72,17.78,1831400.0,9.5394,9.5717,9.5394,9.5717,1831400.0
2009-12-08 13:50:00,17.77,17.78,17.72,17.72,2245000.0,9.5663,9.5717,9.5394,9.5394,2245000.0
2009-12-08 14:00:00,17.72,17.79,17.72,17.78,1604000.0,9.5394,9.577,9.5394,9.5717,1604000.0
2009-12-08 14:10:00,17.78,17.8,17.77,17.79,1510700.0,9.5717,9.5824,9.5663,9.577,1510700.0
2009-12-08 14:20:00,17.79,17.8,17.74,17.75,1318500.0,9.577,9.5824,9.5501,9.5555,1318500.0
2009-12-08 14:30:00,17.75,17.8,17.74,17.78,1386200.0,9.5555,9.5824,9.5501,9.5717,1386200.0
2009-12-08 14:40:00,17.77,17.8,17.76,17.78,1669600.0,9.5663,9.5824,9.5609,9.5717,1669600.0
2009-12-08 14:50:00,17.77,17.78,17.71,17.71,2399700.0,9.5663,9.5717,9.534,9.534,2399700.0
2009-12-08 15:00:00,17.71,17.72,17.68,17.68,3303500.0,9.534,9.5394,9.5178,9.5178,3303500.0
2009-12-08 15:10:00,17.69,17.7,17.63,17.65,2755700.0,9.5232,9.5286,9.4909,9.5017,2755700.0
2009-12-08 15:20:00,17.65,17.74,17.63,17.71,3311800.0,9.5017,9.5501,9.4909,9.534,3311800.0
2009-12-08 15:30:00,17.72,17.74,17.69,17.71,2480800.0,9.5394,9.5501,9.5232,9.534,2480800.0
2009-12-08 15:40:00,17.71,17.78,17.71,17.78,2072500.0,9.534,9.5717,9.534,9.5717,2072500.0
2009-12-08 15:50:00,17.78,17.79,17.74,17.74,7030100.0,9.5717,9.577,9.5501,9.5501,7030100.0
2009-12-09 09:30:00,18.03,18.07,17.93,17.97,3443100.0,9.7063,9.7278,9.6524,9.6739,3443100.0
2009-12-09 09:40:00,17.97,17.99,17.87,17.96,3311000.0,9.6739,9.6847,9.6201,9.6686,3311000.0
2009-12-09 09:50:00,17.96,18.05,17.95,18.05,2662200.0,9.6686,9.717,9.6632,9.717,2662200.0
2009-12-09 10:00:00,18.04,18.09,18.02,18.08,2359100.0,9.7116,9.7386,9.7009,9.7332,2359100.0
2009-12-09 10:10:00,18.08,18.09,18.04,18.06,2349700.0,9.7332,9.7386,9.7116,9.7224,2349700.0
2009-12-09 10:20:00,18.06,18.15,18.05,18.12,4942200.0,9.7224,9.7709,9.717,9.7547,4942200.0
2009-12-09 10:30:00,18.12,18.15,18.09,18.13,3157500.0,9.7547,9.7709,9.7386,9.7601,3157500.0
2009-12-09 10:40:00,18.12,18.25,18.12,18.19,4162800.0,9.7547,9.8247,9.7547,9.7924,4162800.0
2009-12-09 10:50:00,18.2,18.23,18.15,18.16,1794400.0,9.7978,9.8139,9.7709,9.7762,1794400.0
2009-12-09 11:00:00,18.16,18.2,18.14,18.18,2173800.0,9.7762,9.7978,9.7655,9.787,2173800.0
2009-12-09 11:10:00,18.19,18.21,18.14,18.16,1540600.0,9.7924,9.8032,9.7655,9.7762,1540600.0
2009-12-09 11:20:00,18.16,18.17,18.11,18.15,2992300.0,9.7762,9.7816,9.7493,9.7709,2992300.0
2009-12-09 11:30:00,18.15,18.17,18.1,18.11,1248500.0,9.7709,9.7816,9.7439,9.7493,1248500.0
2009-12-09 11:40:00,18.11,18.12,18.05,18.06,1735200.0,9.7493,9.7547,9.717,9.7224,1735200.0
2009-12-09 11:50:00,18.06,18.11,18.06,18.1,1853500.0,9.7224,9.7493,9.7224,9.7439,1853500.0
2009-12-09 12:00:00,18.1,18.13,18.09,18.11,1098000.0,9.7439,9.7601,9.7386,9.7493,1098000.0
2009-12-09 12:10:00,18.11,18.12,18.07,18.1,1313000.0,9.7493,9.7547,9.7278,9.7439,1313000.0
2009-12-09 12:20:00,18.1,18.12,18.07,18.12,1123700.0,9.7439,9.7547,9.7278,9.7547,1123700.0
2009-12-09 12:30:00,18.12,18.12,18.07,18.08,920700.0,9.7547,9.7547,9.7278,9.7332,920700.0
2009-12-09 12:40:00,18.07,18.1,18.07,18.08,642000.0,9.7278,9.7439,9.7278,9.7332,642000.0
2009-12-09 12:50:00,18.07,18.09,18.07,18.09,527100.0,9.7278,9.7386,9.7278,9.7386,527100.0
2009-12-09 13:00:00,18.09,18.09,18.01,18.06,1510400.0,9.7386,9.7386,9.6955,9.7224,1510400.0
2009-12-09 13:10:00,18.07,18.08,18.05,18.07,507500.0,9.7278,9.7332,9.717,9.7278,507500.0
2009-12-09 13:20:00,18.07,18.07,18.04,18.06,672800.0,9.7278,9.7278,9.7116,9.7224,672800.0
2009-12-09 13:30:00,18.06,18.07,18.01,18.02,1054300.0,9.7224,9.7278,9.6955,9.7009,1054300.0
2009-12-09 13:40:00,18.03,18.04,18.0,18.02,1618000.0,9.7063,9.7116,9.6901,9.7009,1618000.0
2009-12-09 13:50:00,18.03,18.04,18.0,18.0,778100.0,9.7063,9.7116,9.6901,9.6901,778100.0
2009-12-09 14:00:00,18.0,18.04,18.0,18.01,2070400.0,9.6901,9.7116,9.6901,9.6955,2070400.0
2009-12-09 14:10:00,18.0,18.06,17.99,18.05,2202800.0,9.6901,9.7224,9.6847,9.717,2202800.0
2009-12-09 14:20:00,18.05,18.09,18.05,18.08,1227400.0,9.717,9.7386,9.717,9.7332,1227400.0
2009-12-09 14:30:00,18.09,18.13,18.08,18.1,1324200.0,9.7386,9.7601,9.7332,9.7439,1324200.0
2009-12-09 14:40:00,18.1,18.15,18.09,18.14,695900.0,9.7439,9.7709,9.7386,9.7655,695900.0
2009-12-09 14:50:00,18.14,18.18,18.14,18.16,1024000.0,9.7655,9.787,9.7655,9.7762,1024000.0
2009-12-09 15:00:00,18.17,18.2,18.16,18.18,854100.0,9.7816,9.7978,9.7762,9.787,854100.0
2009-12-09 15:10:00,18.17,18.24,18.17,18.22,1721200.0,9.7816,9.8193,9.7816,9.8085,1721200.0
2009-12-09 15:20:00,18.22,18.25,18.21,18.23,1203800.0,9.8085,9.8247,9.8032,9.8139,1203800.0
2009-12-09 15:30:00,18.23,18.25,18.21,18.23,1361100.0,9.8139,9.8247,9.8032,9.8139,1361100.0
2009-12-09 15:40:00,18.23,18.24,18.22,18.23,1131800.0,9.8139,9.8193,9.8085,9.8139,1131800.0
2009-12-09 15:50:00,18.23,18.26,18.0,18.25,2876600.0,9.8139,9.8301,9.6901,9.8247,2876600.0
2009-12-10 09:30:00,18.48,18.5,18.31,18.38,2742200.0,9.9485,9.9593,9.857,9.8947,2742200.0
2009-12-10 09:40:00,18.38,18.42,18.34,18.37,1276300.0,9.8947,9.9162,9.8731,9.8893,1276300.0
2009-12-10 09:50:00,18.36,18.4,18.35,18.35,1194500.0,9.8839,9.9054,9.8785,9.8785,1194500.0
2009-12-10 10:00:00,18.36,18.38,18.33,18.33,1372300.0,9.8839,9.8947,9.8678,9.8678,1372300.0
2009-12-10 10:10:00,18.33,18.34,18.25,18.27,1085000.0,9.8678,9.8731,9.8247,9.8355,1085000.0
2009-12-10 10:20:00,18.27,18.36,18.25,18.36,1070100.0,9.8355,9.8839,9.8247,9.8839,1070100.0
2009-12-10 10:30:00,18.36,18.38,18.32,18.36,777400.0,9.8839,9.8947,9.8624,9.8839,777400.0
2009-12-10 10:40:00,18.36,18.39,18.33,18.36,985700.0,9.8839,9.9001,9.8678,9.8839,985700.0
2009-12-10 10:50:00,18.36,18.39,18.32,18.37,717500.0,9.8839,9.9001,9.8624,9.8893,717500.0
2009-12-10 11:00:00,18.37,18.38,18.34,18.34,896000.0,9.8893,9.8947,9.8731,9.8731,896000.0
2009-12-10 11:10:00,18.34,18.46,18.34,18.44,739400.0,9.8731,9.9377,9.8731,9.927,739400.0
2009-12-10 11:20:00,18.43,18.48,18.42,18.46,1176300.0,9.9216,9.9485,9.9162,9.9377,1176300.0
2009-12-10 11:30:00,18.46,18.48,18.45,18.47,743200.0,9.9377,9.9485,9.9324,9.9431,743200.0
2009-12-10 11:40:00,18.47,18.48,18.42,18.43,606500.0,9.9431,9.9485,9.9162,9.9216,606500.0
2009-12-10 11:50:00,18.42,18.43,18.38,18.39,396500.0,9.9162,9.9216,9.8947,9.9001,396500.0
2009-12-10 12:00:00,18.39,18.43,18.39,18.39,526600.0,9.9001,9.9216,9.9001,9.9001,526600.0
2009-12-10 12:10:00,18.39,18.4,18.37,18.39,367100.0,9.9001,9.9054,9.8893,9.9001,367100.0
2009-12-10 12:20:00,18.39,18.4,18.37,18.38,332600.0,9.9001,9.9054,9.8893,9.8947,332600.0
2009-12-10 12:30:00,18.37,18.39,18.36,18.37,424100.0,9.8893,9.9001,9.8839,9.8893,424100.0
2009-12-10 12:40:00,18.37,18.43,18.37,18.43,777600.0,9.8893,9.9216,9.8893,9.9216,777600.0
2009-12-10 12:50:00,18.43,18.44,18.39,18.4,369900.0,9.9216,9.927,9.9001,9.9054,369900.0
2009-12-10 13:00:00,18.4,18.41,18.36,18.4,722900.0,9.9054,9.9108,9.8839,9.9054,722900.0
2009-12-10 13:10:00,18.39,18.43,18.38,18.4,602600.0,9.9001,9.9216,9.8947,9.9054,602600.0
2009-12-10 13:20:00,18.39,18.39,18.32,18.33,543100.0,9.9001,9.9001,9.8624,9.8678,543100.0
2009-12-10 13:30:00,18.32,18.34,18.31,18.34,400300.0,9.8624,9.8731,9.857,9.8731,400300.0
2009-12-10 13:40:00,18.34,18.35,18.32,18.32,366000.0,9.8731,9.8785,9.8624,9.8624,366000.0
2009-12-10 13:50:00,18.32,18.36,18.3,18.34,1067800.0,9.8624,9.8839,9.8516,9.8731,1067800.0
2009-12-10 14:00:00,18.33,18.35,18.31,18.34,355300.0,9.8678,9.8785,9.857,9.8731,355300.0
2009-12-10 14:10:00,18.35,18.39,18.34,18.39,359700.0,9.8785,9.9001,9.8731,9.9001,359700.0
2009-12-10 14:20:00,18.38,18.4,18.38,18.4,210300.0,9.8947,9.9054,9.8947,9.9054,210300.0
2009-12-10 14:30:00,18.4,18.4,18.33,18.33,418800.0,9.9054,9.9054,9.8678,9.8678,418800.0
2009-12-10 14:40:00,18.33,18.33,18.3,18.31,780500.0,9.8678,9.8678,9.8516,9.857,780500.0
2009-12-10 14:50:00,18.3,18.33,18.3,18.33,442600.0,9.8516,9.8678,9.8516,9.8678,442600.0
2009-12-10 15:00:00,18.32,18.34,18.31,18.32,478100.0,9.8624,9.8731,9.857,9.8624,478100.0
2009-12-10 15:10:00,18.33,18.36,18.32,18.34,470200.0,9.8678,9.8839,9.8624,9.8731,470200.0
2009-12-10 15:20:00,18.33,18.34,18.25,18.26,822100.0,9.8678,9.8731,9.8247,9.8301,822100.0
2009-12-10 15:30:00,18.26,18.31,18.26,18.31,800300.0,9.8301,9.857,9.8301,9.857,800300.0
2009-12-10 15:40:00,18.31,18.33,18.29,18.32,911800.0,9.857,9.8678,9.8462,9.8624,911800.0
2009-12-10 15:50:00,18.33,18.34,18.28,18.31,2097600.0,9.8678,9.8731,9.8408,9.857,2097600.0
2009-12-11 09:30:00,18.37,18.48,18.29,18.36,1515400.0,9.8893,9.9485,9.8462,9.8839,1515400.0
2009-12-11 09:40:00,18.36,18.38,18.27,18.3,682300.0,9.8839,9.8947,9.8355,9.8516,682300.0
2009-12-11 09:50:00,18.3,18.43,18.27,18.4,1531400.0,9.8516,9.9216,9.8355,9.9054,1531400.0
2009-12-11 10:00:00,18.41,18.45,18.38,18.38,1074700.0,9.9108,9.9324,9.8947,9.8947,1074700.0
2009-12-11 10:10:00,18.38,18.4,18.33,18.36,584700.0,9.8947,9.9054,9.8678,9.8839,584700.0
2009-12-11 10:20:00,18.35,18.38,18.33,18.38,986400.0,9.8785,9.8947,9.8678,9.8947,986400.0
2009-12-11 10:30:00,18.38,18.43,18.37,18.41,550600.0,9.8947,9.9216,9.8893,9.9108,550600.0
2009-12-11 10:40:00,18.41,18.41,18.37,18.39,289900.0,9.9108,9.9108,9.8893,9.9001,289900.0
2009-12-11 10:50:00,18.39,18.43,18.37,18.38,477200.0,9.9001,9.9216,9.8893,9.8947,477200.0
2009-12-11 11:00:00,18.39,18.39,18.31,18.31,365500.0,9.9001,9.9001,9.857,9.857,365500.0
2009-12-11 11:10:00,18.31,18.37,18.31,18.34,334700.0,9.857,9.8893,9.857,9.8731,334700.0
2009-12-11 11:20:00,18.35,18.35,18.28,18.3,515000.0,9.8785,9.8785,9.8408,9.8516,515000.0
2009-12-11 11:30:00,18.3,18.34,18.28,18.33,362600.0,9.8516,9.8731,9.8408,9.8678,362600.0
2009-12-11 11:40:00,18.33,18.33,18.27,18.28,867300.0,9.8678,9.8678,9.8355,9.8408,867300.0
2009-12-11 11:50:00,18.29,18.31,18.26,18.28,519600.0,9.8462,9.857,9.8301,9.8408,519600.0
2009-12-11 12:00:00,18.28,18.3,18.27,18.3,496700.0,9.8408,9.8516,9.8355,9.8516,496700.0
2009-12-11 12:10:00,18.3,18.34,18.3,18.33,302600.0,9.8516,9.8731,9.8516,9.8678,302600.0
2009-12-11 12:20:00,18.33,18.34,18.3,18.31,469400.0,9.8678,9.8731,9.8516,9.857,469400.0
2009-12-11 12:30:00,18.31,18.36,18.3,18.36,413900.0,9.857,9.8839,9.8516,9.8839,413900.0
2009-12-11 12:40:00,18.36,18.38,18.35,18.37,291300.0,9.8839,9.8947,9.8785,9.8893,291300.0
2009-12-11 12:50:00,18.37,18.4,18.37,18.38,449100.0,9.8893,9.9054,9.8893,9.8947,449100.0
2009-12-11 13:00:00,18.38,18.39,18.35,18.36,418900.0,9.8947,9.9001,9.8785,9.8839,418900.0
2009-12-11 13:10:00,18.36,18.39,18.36,18.39,300500.0,9.8839,9.9001,9.8839,9.9001,300500.0
2009-12-11 13:20:00,18.38,18.4,18.37,18.38,450400.0,9.8947,9.9054,9.8893,9.8947,450400.0
2009-12-11 13:30:00,18.39,18.41,18.39,18.41,568100.0,9.9001,9.9108,9.9001,9.9108,568100.0
2009-12-11 13:40:00,18.41,18.41,18.39,18.4,257400.0,9.9108,9.9108,9.9001,9.9054,257400.0
2009-12-11 13:50:00,18.39,18.4,18.39,18.4,178500.0,9.9001,9.9054,9.9001,9.9054,178500.0
2009-12-11 14:00:00,18.4,18.41,18.39,18.4,551400.0,9.9054,9.9108,9.9001,9.9054,551400.0
2009-12-11 14:10:00,18.39,18.41,18.39,18.39,587500.0,9.9001,9.9108,9.9001,9.9001,587500.0
2009-12-11 14:20:00,18.4,18.4,18.38,18.4,465900.0,9.9054,9.9054,9.8947,9.9054,465900.0
2009-12-11 14:30:00,18.4,18.4,18.38,18.4,246400.0,9.9054,9.9054,9.8947,9.9054,246400.0
2009-12-11 14:40:00,18.39,18.41,18.38,18.4,525800.0,9.9001,9.9108,9.8947,9.9054,525800.0
2009-12-11 14:50:00,18.4,18.41,18.38,18.39,468400.0,9.9054,9.9108,9.8947,9.9001,468400.0
2009-12-11 15:00:00,18.38,18.39,18.38,18.38,194300.0,9.8947,9.9001,9.8947,9.8947,194300.0
2009-12-11 15:10:00,18.38,18.39,18.38,18.38,231900.0,9.8947,9.9001,9.8947,9.8947,231900.0
2009-12-11 15:20:00,18.38,18.39,18.36,18.37,731700.0,9.8947,9.9001,9.8839,9.8893,731700.0
2009-12-11 15:30:00,18.37,18.37,18.35,18.36,755400.0,9.8893,9.8893,9.8785,9.8839,755400.0
2009-12-11 15:40:00,18.36,18.36,18.27,18.33,2220700.0,9.8839,9.8839,9.8355,9.8678,2220700.0
2009-12-11 15:50:00,18.34,18.34,18.28,18.31,3292300.0,9.8731,9.8731,9.8408,9.857,3292300.0
2009-12-14 09:30:00,18.48,18.53,18.33,18.36,2576100.0,9.9485,9.9754,9.8678,9.8839,2576100.0
2009-12-14 09:40:00,18.36,18.4,18.32,18.37,1145500.0,9.8839,9.9054,9.8624,9.8893,1145500.0
2009-12-14 09:50:00,18.38,18.41,18.35,18.39,878800.0,9.8947,9.9108,9.8785,9.9001,878800.0
2009-12-14 10:00:00,18.39,18.4,18.34,18.38,1438600.0,9.9001,9.9054,9.8731,9.8947,1438600.0
2009-12-14 10:10:00,18.38,18.4,18.36,18.37,668300.0,9.8947,9.9054,9.8839,9.8893,668300.0
2009-12-14 10:20:00,18.38,18.44,18.37,18.4,1117600.0,9.8947,9.927,9.8893,9.9054,1117600.0
2009-12-14 10:30:00,18.41,18.48,18.4,18.45,1571000.0,9.9108,9.9485,9.9054,9.9324,1571000.0
2009-12-14 10:40:00,18.46,18.46,18.41,18.41,1409600.0,9.9377,9.9377,9.9108,9.9108,1409600.0
2009-12-14 10:50:00,18.42,18.43,18.35,18.37,2437400.0,9.9162,9.9216,9.8785,9.8893,2437400.0
2009-12-14 11:00:00,18.37,18.39,18.32,18.37,1090000.0,9.8893,9.9001,9.8624,9.8893,1090000.0
2009-12-14 11:10:00,18.37,18.41,18.36,18.39,1364000.0,9.8893,9.9108,9.8839,9.9001,1364000.0
2009-12-14 11:20:00,18.39,18.4,18.36,18.37,1222000.0,9.9001,9.9054,9.8839,9.8893,1222000.0
2009-12-14 11:30:00,18.38,18.39,18.36,18.37,782900.0,9.8947,9.9001,9.8839,9.8893,782900.0
2009-12-14 11:40:00,18.38,18.4,18.36,18.36,754600.0,9.8947,9.9054,9.8839,9.8839,754600.0
2009-12-14 11:50:00,18.36,18.37,18.33,18.35,650100.0,9.8839,9.8893,9.8678,9.8785,650100.0
2009-12-14 12:00:00,18.35,18.37,18.33,18.34,888000.0,9.8785,9.8893,9.8678,9.8731,888000.0
2009-12-14 12:10:00,18.34,18.37,18.34,18.37,753800.0,9.8731,9.8893,9.8731,9.8893,753800.0
2009-12-14 12:20:00,18.36,18.38,18.34,18.35,1063300.0,9.8839,9.8947,9.8731,9.8785,1063300.0
2009-12-14 12:30:00,18.35,18.36,18.34,18.35,541600.0,9.8785,9.8839,9.8731,9.8785,541600.0
2009-12-14 12:40:00,18.34,18.39,18.34,18.35,683500.0,9.8731,9.9001,9.8731,9.8785,683500.0
2009-12-14 12:50:00,18.36,18.36,18.31,18.32,955700.0,9.8839,9.8839,9.857,9.8624,955700.0
2009-12-14 13:00:00,18.31,18.32,18.29,18.3,424400.0,9.857,9.8624,9.8462,9.8516,424400.0
2009-12-14 13:10:00,18.3,18.31,18.26,18.29,636900.0,9.8516,9.857,9.8301,9.8462,636900.0
2009-12-14 13:20:00,18.28,18.3,18.27,18.29,520900.0,9.8408,9.8516,9.8355,9.8462,520900.0
2009-12-14 13:30:00,18.29,18.32,18.27,18.28,472200.0,9.8462,9.8624,9.8355,9.8408,472200.0
2009-12-14 13:40:00,18.28,18.3,18.26,18.26,847000.0,9.8408,9.8516,9.8301,9.8301,847000.0
2009-12-14 13:50:00,18.26,18.3,18.26,18.29,1148600.0,9.8301,9.8516,9.8301,9.8462,1148600.0
2009-12-14 14:00:00,18.3,18.31,18.28,18.31,607300.0,9.8516,9.857,9.8408,9.857,607300.0
2009-12-14 14:10:00,18.3,18.31,18.28,18.28,409600.0,9.8516,9.857,9.8408,9.8408,409600.0
2009-12-14 14:20:00,18.28,18.3,18.28,18.3,731100.0,9.8408,9.8516,9.8408,9.8516,731100.0
2009-12-14 14:30:00,18.3,18.3,18.26,18.27,1279700.0,9.8516,9.8516,9.8301,9.8355,1279700.0
2009-12-14 14:40:00,18.26,18.28,18.25,18.28,588400.0,9.8301,9.8408,9.8247,9.8408,588400.0
2009-12-14 14:50:00,18.28,18.28,18.25,18.27,404700.0,9.8408,9.8408,9.8247,9.8355,404700.0
2009-12-14 15:00:00,18.27,18.29,18.23,18.24,2092600.0,9.8355,9.8462,9.8139,9.8193,2092600.0
2009-12-14 15:10:00,18.23,18.33,18.19,18.32,6209000.0,9.8139,9.8678,9.7924,9.8624,6209000.0
2009-12-14 15:20:00,18.32,18.39,18.31,18.38,2033300.0,9.8624,9.9001,9.857,9.8947,2033300.0
2009-12-14 15:30:00,18.37,18.41,18.31,18.37,2322100.0,9.8893,9.9108,9.857,9.8893,2322100.0
2009-12-14 15:40:00,18.37,18.38,18.34,18.36,829500.0,9.8893,9.8947,9.8731,9.8839,829500.0
2009-12-14 15:50:00,18.35,18.4,18.34,18.4,3296500.0,9.8785,9.9054,9.8731,9.9054,3296500.0
2009-12-15 09:30:00,18.3,18.3,18.16,18.23,1991300.0,9.8516,9.8516,9.7762,9.8139,1991300.0
2009-12-15 09:40:00,18.22,18.27,18.21,18.24,1296100.0,9.8085,9.8355,9.8032,9.8193,1296100.0
2009-12-15 09:50:00,18.23,18.26,18.19,18.23,1373000.0,9.8139,9.8301,9.7924,9.8139,1373000.0
2009-12-15 10:00:00,18.23,18.25,18.21,18.23,1092700.0,9.8139,9.8247,9.8032,9.8139,1092700.0
2009-12-15 10:10:00,18.23,18.3,18.2,18.25,1334800.0,9.8139,9.8516,9.7978,9.8247,1334800.0
2009-12-15 10:20:00,18.25,18.28,18.24,18.27,641400.0,9.8247,9.8408,9.8193,9.8355,641400.0
2009-12-15 10:30:00,18.26,18.35,18.26,18.35,1032500.0,9.8301,9.8785,9.8301,9.8785,1032500.0
2009-12-15 10:40:00,18.34,18.36,18.34,18.35,409500.0,9.8731,9.8839,9.8731,9.8785,409500.0
2009-12-15 10:50:00,18.36,18.42,18.35,18.42,1179900.0,9.8839,9.9162,9.8785,9.9162,1179900.0
2009-12-15 11:00:00,18.42,18.46,18.4,18.4,1188000.0,9.9162,9.9377,9.9054,9.9054,1188000.0
2009-12-15 11:10:00,18.4,18.45,18.38,18.41,1011900.0,9.9054,9.9324,9.8947,9.9108,1011900.0
2009-12-15 11:20:00,18.41,18.42,18.38,18.4,766900.0,9.9108,9.9162,9.8947,9.9054,766900.0
2009-12-15 11:30:00,18.41,18.41,18.35,18.38,601200.0,9.9108,9.9108,9.8785,9.8947,601200.0
2009-12-15 11:40:00,18.38,18.38,18.34,18.35,438800.0,9.8947,9.8947,9.8731,9.8785,438800.0
2009-12-15 11:50:00,18.37,18.4,18.36,18.39,428100.0,9.8893,9.9054,9.8839,9.9001,428100.0
2009-12-15 12:00:00,18.39,18.42,18.38,18.41,498200.0,9.9001,9.9162,9.8947,9.9108,498200.0
2009-12-15 12:10:00,18.41,18.42,18.37,18.39,328900.0,9.9108,9.9162,9.8893,9.9001,328900.0
2009-12-15 12:20:00,18.39,18.4,18.2,18.36,577700.0,9.9001,9.9054,9.7978,9.8839,577700.0
2009-12-15 12:30:00,18.36,18.39,18.36,18.38,299200.0,9.8839,9.9001,9.8839,9.8947,299200.0
2009-12-15 12:40:00,18.38,18.39,18.35,18.36,554500.0,9.8947,9.9001,9.8785,9.8839,554500.0
2009-12-15 12:50:00,18.37,18.38,18.35,18.36,449000.0,9.8893,9.8947,9.8785,9.8839,449000.0
2009-12-15 13:00:00,18.35,18.38,18.33,18.35,1123000.0,9.8785,9.8947,9.8678,9.8785,1123000.0
2009-12-15 13:10:00,18.35,18.37,18.32,18.32,686000.0,9.8785,9.8893,9.8624,9.8624,686000.0
2009-12-15 13:20:00,18.32,18.34,18.31,18.32,655900.0,9.8624,9.8731,9.857,9.8624,655900.0
2009-12-15 13:30:00,18.32,18.33,18.3,18.31,680200.0,9.8624,9.8678,9.8516,9.857,680200.0
2009-12-15 13:40:00,18.3,18.31,18.28,18.31,645700.0,9.8516,9.857,9.8408,9.857,645700.0
2009-12-15 13:50:00,18.3,18.31,18.3,18.3,207000.0,9.8516,9.857,9.8516,9.8516,207000.0
2009-12-15 14:00:00,18.3,18.32,18.29,18.31,418400.0,9.8516,9.8624,9.8462,9.857,418400.0
2009-12-15 14:10:00,18.31,18.37,18.31,18.37,561100.0,9.857,9.8893,9.857,9.8893,561100.0
2009-12-15 14:20:00,18.37,18.41,18.36,18.41,585000.0,9.8893,9.9108,9.8839,9.9108,585000.0
2009-12-15 14:30:00,18.41,18.42,18.34,18.34,669200.0,9.9108,9.9162,9.8731,9.8731,669200.0
2009-12-15 14:40:00,18.34,18.38,18.34,18.38,457100.0,9.8731,9.8947,9.8731,9.8947,457100.0
2009-12-15 14:50:00,18.38,18.38,18.34,18.35,858600.0,9.8947,9.8947,9.8731,9.8785,858600.0
2009-12-15 15:00:00,18.36,18.36,18.33,18.34,744600.0,9.8839,9.8839,9.8678,9.8731,744600.0
2009-12-15 15:10:00,18.33,18.35,18.33,18.33,526100.0,9.8678,9.8785,9.8678,9.8678,526100.0
2009-12-15 15:20:00,18.33,18.34,18.31,18.31,831700.0,9.8678,9.8731,9.857,9.857,831700.0
2009-12-15 15:30:00,18.32,18.32,18.26,18.29,1436300.0,9.8624,9.8624,9.8301,9.8462,1436300.0
2009-12-15 15:40:00,18.28,18.29,18.25,18.27,1426600.0,9.8408,9.8462,9.8247,9.8355,1426600.0
2009-12-15 15:50:00,18.27,18.31,18.27,18.3,1814300.0,9.8355,9.857,9.8355,9.8516,1814300.0
2009-12-16 09:30:00,18.37,18.44,18.37,18.39,1036400.0,9.8893,9.927,9.8893,9.9001,1036400.0
2009-12-16 09:40:00,18.4,18.4,18.31,18.35,651300.0,9.9054,9.9054,9.857,9.8785,651300.0
2009-12-16 09:50:00,18.36,18.37,18.32,18.33,927600.0,9.8839,9.8893,9.8624,9.8678,927600.0
2009-12-16 10:00:00,18.34,18.4,18.33,18.4,629900.0,9.8731,9.9054,9.8678,9.9054,629900.0
2009-12-16 10:10:00,18.4,18.42,18.38,18.4,696600.0,9.9054,9.9162,9.8947,9.9054,696600.0
2009-12-16 10:20:00,18.4,18.43,18.36,18.4,930200.0,9.9054,9.9216,9.8839,9.9054,930200.0
2009-12-16 10:30:00,18.41,18.45,18.4,18.4,1077800.0,9.9108,9.9324,9.9054,9.9054,1077800.0
2009-12-16 10:40:00,18.4,18.45,18.4,18.45,742200.0,9.9054,9.9324,9.9054,9.9324,742200.0
2009-12-16 10:50:00,18.44,18.49,18.44,18.47,792100.0,9.927,9.9539,9.927,9.9431,792100.0
2009-12-16 11:00:00,18.47,18.48,18.45,18.45,420600.0,9.9431,9.9485,9.9324,9.9324,420600.0
2009-12-16 11:10:00,18.45,18.47,18.43,18.45,1120800.0,9.9324,9.9431,9.9216,9.9324,1120800.0
2009-12-16 11:20:00,18.45,18.5,18.45,18.45,1245500.0,9.9324,9.9593,9.9324,9.9324,1245500.0
2009-12-16 11:30:00,18.45,18.48,18.43,18.43,735300.0,9.9324,9.9485,9.9216,9.9216,735300.0
2009-12-16 11:40:00,18.42,18.43,18.42,18.43,223500.0,9.9162,9.9216,9.9162,9.9216,223500.0
2009-12-16 11:50:00,18.42,18.45,18.4,18.44,947100.0,9.9162,9.9324,9.9054,9.927,947100.0
2009-12-16 12:00:00,18.45,18.48,18.44,18.46,678300.0,9.9324,9.9485,9.927,9.9377,678300.0
2009-12-16 12:10:00,18.47,18.52,18.46,18.5,892300.0,9.9431,9.97,9.9377,9.9593,892300.0
2009-12-16 12:20:00,18.5,18.55,18.5,18.53,1197800.0,9.9593,9.9862,9.9593,9.9754,1197800.0
2009-12-16 12:30:00,18.53,18.54,18.5,18.52,638200.0,9.9754,9.9808,9.9593,9.97,638200.0
2009-12-16 12:40:00,18.53,18.54,18.47,18.5,627100.0,9.9754,9.9808,9.9431,9.9593,627100.0
2009-12-16 12:50:00,18.5,18.5,18.49,18.5,151700.0,9.9593,9.9593,9.9539,9.9593,151700.0
2009-12-16 13:00:00,18.5,18.5,18.48,18.49,395400.0,9.9593,9.9593,9.9485,9.9539,395400.0
2009-12-16 13:10:00,18.5,18.5,18.49,18.5,172600.0,9.9593,9.9593,9.9539,9.9593,172600.0
2009-12-16 13:20:00,18.5,18.51,18.49,18.5,502100.0,9.9593,9.9647,9.9539,9.9593,502100.0
2009-12-16 13:30:00,18.5,18.5,18.46,18.47,326100.0,9.9593,9.9593,9.9377,9.9431,326100.0
2009-12-16 13:40:00,18.47,18.47,18.43,18.47,493200.0,9.9431,9.9431,9.9216,9.9431,493200.0
2009-12-16 13:50:00,18.47,18.48,18.44,18.44,322800.0,9.9431,9.9485,9.927,9.927,322800.0
2009-12-16 14:00:00,18.44,18.46,18.43,18.45,561000.0,9.927,9.9377,9.9216,9.9324,561000.0
2009-12-16 14:10:00,18.45,18.5,18.41,18.49,707600.0,9.9324,9.9593,9.9108,9.9539,707600.0
2009-12-16 14:20:00,18.49,18.51,18.42,18.48,839500.0,9.9539,9.9647,9.9162,9.9485,839500.0
2009-12-16 14:30:00,18.48,18.5,18.46,18.49,608000.0,9.9485,9.9593,9.9377,9.9539,608000.0
2009-12-16 14:40:00,18.5,18.52,18.48,18.49,740700.0,9.9593,9.97,9.9485,9.9539,740700.0
2009-12-16 14:50:00,18.48,18.51,18.46,18.5,872600.0,9.9485,9.9647,9.9377,9.9593,872600.0
2009-12-16 15:00:00,18.49,18.52,18.47,18.5,906100.0,9.9539,9.97,9.9431,9.9593,906100.0
2009-12-16 15:10:00,18.5,18.51,18.47,18.5,867300.0,9.9593,9.9647,9.9431,9.9593,867300.0
2009-12-16 15:20:00,18.5,18.53,18.45,18.46,1342700.0,9.9593,9.9754,9.9324,9.9377,1342700.0
2009-12-16 15:30:00,18.45,18.48,18.45,18.47,973900.0,9.9324,9.9485,9.9324,9.9431,973900.0
2009-12-16 15:40:00,18.47,18.48,18.43,18.45,1730400.0,9.9431,9.9485,9.9216,9.9324,1730400.0
2009-12-16 15:50:00,18.45,18.45,18.41,18.42,2323600.0,9.9324,9.9324,9.9108,9.9162,2323600.0
2009-12-17 09:30:00,18.38,18.38,18.24,18.32,1865900.0,9.8947,9.8947,9.8193,9.8624,1865900.0
2009-12-17 09:40:00,18.32,18.34,18.24,18.3,1934700.0,9.8624,9.8731,9.8193,9.8516,1934700.0
2009-12-17 09:50:00,18.28,18.3,18.24,18.25,1451800.0,9.8408,9.8516,9.8193,9.8247,1451800.0
2009-12-17 10:00:00,18.25,18.3,18.24,18.27,1001500.0,9.8247,9.8516,9.8193,9.8355,1001500.0
2009-12-17 10:10:00,18.26,18.3,18.21,18.27,913100.0,9.8301,9.8516,9.8032,9.8355,913100.0
2009-12-17 10:20:00,18.28,18.29,18.23,18.26,1338200.0,9.8408,9.8462,9.8139,9.8301,1338200.0
2009-12-17 10:30:00,18.27,18.28,18.2,18.22,799300.0,9.8355,9.8408,9.7978,9.8085,799300.0
2009-12-17 10:40:00,18.22,18.24,18.19,18.22,1811100.0,9.8085,9.8193,9.7924,9.8085,1811100.0
2009-12-17 10:50:00,18.22,18.25,18.2,18.2,1539800.0,9.8085,9.8247,9.7978,9.7978,1539800.0
2009-12-17 11:00:00,18.21,18.22,18.14,18.16,1326900.0,9.8032,9.8085,9.7655,9.7762,1326900.0
2009-12-17 11:10:00,18.16,18.21,18.16,18.2,782200.0,9.7762,9.8032,9.7762,9.7978,782200.0
2009-12-17 11:20:00,18.2,18.21,18.17,18.18,576300.0,9.7978,9.8032,9.7816,9.787,576300.0
2009-12-17 11:30:00,18.17,18.21,18.15,18.19,1235500.0,9.7816,9.8032,9.7709,9.7924,1235500.0
2009-12-17 11:40:00,18.19,18.21,18.18,18.18,939200.0,9.7924,9.8032,9.787,9.787,939200.0
2009-12-17 11:50:00,18.18,18.19,18.15,18.16,576400.0,9.787,9.7924,9.7709,9.7762,576400.0
2009-12-17 12:00:00,18.16,18.18,18.14,18.17,804900.0,9.7762,9.787,9.7655,9.7816,804900.0
2009-12-17 12:10:00,18.17,18.19,18.14,18.17,675500.0,9.7816,9.7924,9.7655,9.7816,675500.0
2009-12-17 12:20:00,18.16,18.18,18.12,18.15,650100.0,9.7762,9.787,9.7547,9.7709,650100.0
2009-12-17 12:30:00,18.15,18.16,18.11,18.12,550600.0,9.7709,9.7762,9.7493,9.7547,550600.0
2009-12-17 12:40:00,18.11,18.13,18.06,18.12,1219300.0,9.7493,9.7601,9.7224,9.7547,1219300.0
2009-12-17 12:50:00,18.11,18.15,18.1,18.11,572000.0,9.7493,9.7709,9.7439,9.7493,572000.0
2009-12-17 13:00:00,18.12,18.14,18.1,18.13,412400.0,9.7547,9.7655,9.7439,9.7601,412400.0
2009-12-17 13:10:00,18.13,18.15,18.11,18.14,549800.0,9.7601,9.7709,9.7493,9.7655,549800.0
2009-12-17 13:20:00,18.14,18.16,18.13,18.16,524500.0,9.7655,9.7762,9.7601,9.7762,524500.0
2009-12-17 13:30:00,18.16,18.17,18.15,18.16,962500.0,9.7762,9.7816,9.7709,9.7762,962500.0
2009-12-17 13:40:00,18.16,18.18,18.16,18.17,608100.0,9.7762,9.787,9.7762,9.7816,608100.0
2009-12-17 13:50:00,18.17,18.21,18.16,18.2,1207400.0,9.7816,9.8032,9.7762,9.7978,1207400.0
2009-12-17 14:00:00,18.2,18.28,18.2,18.26,1581700.0,9.7978,9.8408,9.7978,9.8301,1581700.0
2009-12-17 14:10:00,18.26,18.28,18.25,18.27,697100.0,9.8301,9.8408,9.8247,9.8355,697100.0
2009-12-17 14:20:00,18.26,18.28,18.26,18.28,391000.0,9.8301,9.8408,9.8301,9.8408,391000.0
2009-12-17 14:30:00,18.28,18.31,18.27,18.31,954500.0,9.8408,9.857,9.8355,9.857,954500.0
2009-12-17 14:40:00,18.31,18.33,18.26,18.28,608700.0,9.857,9.8678,9.8301,9.8408,608700.0
2009-12-17 14:50:00,18.28,18.28,18.26,18.27,375200.0,9.8408,9.8408,9.8301,9.8355,375200.0
2009-12-17 15:00:00,18.26,18.27,18.25,18.25,575100.0,9.8301,9.8355,9.8247,9.8247,575100.0
2009-12-17 15:10:00,18.26,18.26,18.24,18.26,1240900.0,9.8301,9.8301,9.8193,9.8301,1240900.0
2009-12-17 15:20:00,18.25,18.27,18.24,18.25,780500.0,9.8247,9.8355,9.8193,9.8247,780500.0
2009-12-17 15:30:00,18.25,18.28,18.25,18.26,943100.0,9.8247,9.8408,9.8247,9.8301,943100.0
2009-12-17 15:40:00,18.26,18.28,18.23,18.25,1840300.0,9.8301,9.8408,9.8139,9.8247,1840300.0
2009-12-17 15:50:00,18.24,18.27,18.22,18.25,2964800.0,9.8193,9.8355,9.8085,9.8247,2964800.0
2009-12-18 09:30:00,18.35,18.48,18.26,18.48,14390400.0,9.8785,9.9485,9.8301,9.9485,14390400.0
2009-12-18 09:40:00,18.47,18.48,18.33,18.35,1092600.0,9.9431,9.9485,9.8678,9.8785,1092600.0
2009-12-18 09:50:00,18.34,18.35,18.28,18.28,1236300.0,9.8731,9.8785,9.8408,9.8408,1236300.0
2009-12-18 10:00:00,18.28,18.31,18.25,18.27,1184100.0,9.8408,9.857,9.8247,9.8355,1184100.0
2009-12-18 10:10:00,18.27,18.35,18.26,18.31,794000.0,9.8355,9.8785,9.8301,9.857,794000.0
2009-12-18 10:20:00,18.31,18.4,18.26,18.39,910100.0,9.857,9.9054,9.8301,9.9001,910100.0
2009-12-18 10:30:00,18.39,18.39,18.3,18.32,548600.0,9.9001,9.9001,9.8516,9.8624,548600.0
2009-12-18 10:40:00,18.32,18.38,18.29,18.36,2575500.0,9.8624,9.8947,9.8462,9.8839,2575500.0
2009-12-18 10:50:00,18.36,18.4,18.36,18.39,950100.0,9.8839,9.9054,9.8839,9.9001,950100.0
2009-12-18 11:00:00,18.4,18.42,18.35,18.36,996800.0,9.9054,9.9162,9.8785,9.8839,996800.0
2009-12-18 11:10:00,18.35,18.39,18.3,18.33,1126100.0,9.8785,9.9001,9.8516,9.8678,1126100.0
2009-12-18 11:20:00,18.33,18.34,18.31,18.32,752700.0,9.8678,9.8731,9.857,9.8624,752700.0
2009-12-18 11:30:00,18.32,18.33,18.28,18.28,806600.0,9.8624,9.8678,9.8408,9.8408,806600.0
2009-12-18 11:40:00,18.28,18.29,18.27,18.28,939600.0,9.8408,9.8462,9.8355,9.8408,939600.0
2009-12-18 11:50:00,18.29,18.3,18.26,18.28,1027900.0,9.8462,9.8516,9.8301,9.8408,1027900.0
2009-12-18 12:00:00,18.27,18.32,18.26,18.3,712300.0,9.8355,9.8624,9.8301,9.8516,712300.0
2009-12-18 12:10:00,18.3,18.33,18.29,18.33,783000.0,9.8516,9.8678,9.8462,9.8678,783000.0
2009-12-18 12:20:00,18.33,18.37,18.32,18.36,550000.0,9.8678,9.8893,9.8624,9.8839,550000.0
2009-12-18 12:30:00,18.36,18.39,18.35,18.39,715800.0,9.8839,9.9001,9.8785,9.9001,715800.0
2009-12-18 12:40:00,18.39,18.4,18.35,18.37,791400.0,9.9001,9.9054,9.8785,9.8893,791400.0
2009-12-18 12:50:00,18.37,18.38,18.36,18.36,444300.0,9.8893,9.8947,9.8839,9.8839,444300.0
2009-12-18 13:00:00,18.37,18.37,18.36,18.37,250500.0,9.8893,9.8893,9.8839,9.8893,250500.0
2009-12-18 13:10:00,18.37,18.38,18.33,18.34,582800.0,9.8893,9.8947,9.8678,9.8731,582800.0
2009-12-18 13:20:00,18.33,18.35,18.31,18.34,722600.0,9.8678,9.8785,9.857,9.8731,722600.0
2009-12-18 13:30:00,18.34,18.36,18.32,18.34,639500.0,9.8731,9.8839,9.8624,9.8731,639500.0
2009-12-18 13:40:00,18.33,18.36,18.32,18.32,638000.0,9.8678,9.8839,9.8624,9.8624,638000.0
2009-12-18 13:50:00,18.32,18.33,18.28,18.31,831000.0,9.8624,9.8678,9.8408,9.857,831000.0
2009-12-18 14:00:00,18.3,18.32,18.3,18.3,373600.0,9.8516,9.8624,9.8516,9.8516,373600.0
2009-12-18 14:10:00,18.31,18.31,18.28,18.29,602000.0,9.857,9.857,9.8408,9.8462,602000.0
2009-12-18 14:20:00,18.3,18.31,18.26,18.3,614900.0,9.8516,9.857,9.8301,9.8516,614900.0
2009-12-18 14:30:00,18.3,18.32,18.28,18.32,686000.0,9.8516,9.8624,9.8408,9.8624,686000.0
2009-12-18 14:40:00,18.32,18.33,18.31,18.32,495900.0,9.8624,9.8678,9.857,9.8624,495900.0
2009-12-18 14:50:00,18.32,18.33,18.32,18.33,292800.0,9.8624,9.8678,9.8624,9.8678,292800.0
2009-12-18 15:00:00,18.32,18.35,18.32,18.34,636000.0,9.8624,9.8785,9.8624,9.8731,636000.0
2009-12-18 15:10:00,18.34,18.35,18.34,18.35,296500.0,9.8731,9.8785,9.8731,9.8785,296500.0
2009-12-18 15:20:00,18.34,18.35,18.32,18.33,889600.0,9.8731,9.8785,9.8624,9.8678,889600.0
2009-12-18 15:30:00,18.32,18.33,18.3,18.3,1381600.0,9.8624,9.8678,9.8516,9.8516,1381600.0
2009-12-18 15:40:00,18.3,18.33,18.3,18.32,1365100.0,9.8516,9.8678,9.8516,9.8624,1365100.0
2009-12-18 15:50:00,18.33,18.38,18.32,18.38,4176300.0,9.8678,9.8947,9.8624,9.8947,4176300.0
2009-12-21 09:30:00,18.4,18.64,18.37,18.63,2324200.0,9.9054,10.0346,9.8893,10.0293,2324200.0
2009-12-21 09:40:00,18.64,18.65,18.54,18.55,1436700.0,10.0346,10.04,9.9808,9.9862,1436700.0
2009-12-21 09:50:00,18.55,18.65,18.53,18.63,1202900.0,9.9862,10.04,9.9754,10.0293,1202900.0
2009-12-21 10:00:00,18.62,18.74,18.62,18.72,2144300.0,10.0239,10.0885,10.0239,10.0777,2144300.0
2009-12-21 10:10:00,18.71,18.79,18.71,18.78,1135300.0,10.0723,10.1154,10.0723,10.11,1135300.0
2009-12-21 10:20:00,18.77,18.79,18.71,18.72,729900.0,10.1046,10.1154,10.0723,10.0777,729900.0
2009-12-21 10:30:00,18.72,18.73,18.68,18.68,764800.0,10.0777,10.0831,10.0562,10.0562,764800.0
2009-12-21 10:40:00,18.68,18.71,18.65,18.68,697200.0,10.0562,10.0723,10.04,10.0562,697200.0
2009-12-21 10:50:00,18.68,18.7,18.66,18.69,660000.0,10.0562,10.0669,10.0454,10.0616,660000.0
2009-12-21 11:00:00,18.69,18.71,18.66,18.7,546100.0,10.0616,10.0723,10.0454,10.0669,546100.0
2009-12-21 11:10:00,18.71,18.73,18.67,18.69,875400.0,10.0723,10.0831,10.0508,10.0616,875400.0
2009-12-21 11:20:00,18.69,18.75,18.68,18.75,917600.0,10.0616,10.0939,10.0562,10.0939,917600.0
2009-12-21 11:30:00,18.74,18.76,18.72,18.74,959600.0,10.0885,10.0992,10.0777,10.0885,959600.0
2009-12-21 11:40:00,18.74,18.76,18.72,18.74,824100.0,10.0885,10.0992,10.0777,10.0885,824100.0
2009-12-21 11:50:00,18.74,18.77,18.74,18.76,528000.0,10.0885,10.1046,10.0885,10.0992,528000.0
2009-12-21 12:00:00,18.76,18.8,18.73,18.77,1048600.0,10.0992,10.1208,10.0831,10.1046,1048600.0
2009-12-21 12:10:00,18.76,18.8,18.76,18.8,334900.0,10.0992,10.1208,10.0992,10.1208,334900.0
2009-12-21 12:20:00,18.8,18.8,18.77,18.78,738600.0,10.1208,10.1208,10.1046,10.11,738600.0
2009-12-21 12:30:00,18.78,18.78,18.75,18.77,635700.0,10.11,10.11,10.0939,10.1046,635700.0
2009-12-21 12:40:00,18.77,18.82,18.76,18.81,1093900.0,10.1046,10.1315,10.0992,10.1262,1093900.0
2009-12-21 12:50:00,18.82,18.89,18.81,18.88,919200.0,10.1315,10.1692,10.1262,10.1638,919200.0
2009-12-21 13:00:00,18.89,18.89,18.84,18.84,814800.0,10.1692,10.1692,10.1423,10.1423,814800.0
2009-12-21 13:10:00,18.84,18.85,18.8,18.81,901400.0,10.1423,10.1477,10.1208,10.1262,901400.0
2009-12-21 13:20:00,18.81,18.82,18.8,18.81,579500.0,10.1262,10.1315,10.1208,10.1262,579500.0
2009-12-21 13:30:00,18.81,18.82,18.8,18.81,758900.0,10.1262,10.1315,10.1208,10.1262,758900.0
2009-12-21 13:40:00,18.81,18.82,18.78,18.79,878700.0,10.1262,10.1315,10.11,10.1154,878700.0
2009-12-21 13:50:00,18.78,18.81,18.77,18.8,499500.0,10.11,10.1262,10.1046,10.1208,499500.0
2009-12-21 14:00:00,18.8,18.8,18.75,18.76,690600.0,10.1208,10.1208,10.0939,10.0992,690600.0
2009-12-21 14:10:00,18.75,18.78,18.75,18.78,618300.0,10.0939,10.11,10.0939,10.11,618300.0
2009-12-21 14:20:00,18.78,18.78,18.76,18.78,392100.0,10.11,10.11,10.0992,10.11,392100.0
2009-12-21 14:30:00,18.77,18.78,18.72,18.72,354800.0,10.1046,10.11,10.0777,10.0777,354800.0
2009-12-21 14:40:00,18.73,18.73,18.69,18.7,589400.0,10.0831,10.0831,10.0616,10.0669,589400.0
2009-12-21 14:50:00,18.69,18.7,18.66,18.66,852100.0,10.0616,10.0669,10.0454,10.0454,852100.0
2009-12-21 15:00:00,18.67,18.68,18.65,18.67,609800.0,10.0508,10.0562,10.04,10.0508,609800.0
2009-12-21 15:10:00,18.67,18.68,18.59,18.62,1175400.0,10.0508,10.0562,10.0077,10.0239,1175400.0
2009-12-21 15:20:00,18.63,18.64,18.61,18.63,611900.0,10.0293,10.0346,10.0185,10.0293,611900.0
2009-12-21 15:30:00,18.63,18.65,18.62,18.65,875900.0,10.0293,10.04,10.0239,10.04,875900.0
2009-12-21 15:40:00,18.65,18.65,18.62,18.64,886100.0,10.04,10.04,10.0239,10.0346,886100.0
2009-12-21 15:50:00,18.64,18.67,18.61,18.62,2801500.0,10.0346,10.0508,10.0185,10.0239,2801500.0
2009-12-22 09:30:00,18.8,18.87,18.78,18.83,2077300.0,10.1208,10.1585,10.11,10.1369,2077300.0
2009-12-22 09:40:00,18.83,18.87,18.74,18.74,1383100.0,10.1369,10.1585,10.0885,10.0885,1383100.0
2009-12-22 09:50:00,18.75,18.8,18.73,18.75,1389900.0,10.0939,10.1208,10.0831,10.0939,1389900.0
2009-12-22 10:00:00,18.76,18.83,18.7,18.81,1794400.0,10.0992,10.1369,10.0669,10.1262,1794400.0
2009-12-22 10:10:00,18.81,18.83,18.7,18.7,992300.0,10.1262,10.1369,10.0669,10.0669,992300.0
2009-12-22 10:20:00,18.7,18.77,18.69,18.75,958400.0,10.0669,10.1046,10.0616,10.0939,958400.0
2009-12-22 10:30:00,18.74,18.75,18.69,18.69,730000.0,10.0885,10.0939,10.0616,10.0616,730000.0
2009-12-22 10:40:00,18.69,18.7,18.62,18.63,507600.0,10.0616,10.0669,10.0239,10.0293,507600.0
2009-12-22 10:50:00,18.64,18.64,18.61,18.63,939200.0,10.0346,10.0346,10.0185,10.0293,939200.0
2009-12-22 11:00:00,18.62,18.7,18.6,18.68,1363500.0,10.0239,10.0669,10.0131,10.0562,1363500.0
2009-12-22 11:10:00,18.69,18.74,18.68,18.7,798200.0,10.0616,10.0885,10.0562,10.0669,798200.0
2009-12-22 11:20:00,18.7,18.73,18.68,18.73,1314300.0,10.0669,10.0831,10.0562,10.0831,1314300.0
2009-12-22 11:30:00,18.73,18.73,18.68,18.73,1037800.0,10.0831,10.0831,10.0562,10.0831,1037800.0
2009-12-22 11:40:00,18.73,18.73,18.69,18.7,1009800.0,10.0831,10.0831,10.0616,10.0669,1009800.0
2009-12-22 11:50:00,18.71,18.71,18.66,18.68,478000.0,10.0723,10.0723,10.0454,10.0562,478000.0
2009-12-22 12:00:00,18.69,18.69,18.65,18.67,506500.0,10.0616,10.0616,10.04,10.0508,506500.0
2009-12-22 12:10:00,18.67,18.67,18.65,18.67,189200.0,10.0508,10.0508,10.04,10.0508,189200.0
2009-12-22 12:20:00,18.67,18.68,18.66,18.68,285000.0,10.0508,10.0562,10.0454,10.0562,285000.0
2009-12-22 12:30:00,18.68,18.7,18.62,18.68,357700.0,10.0562,10.0669,10.0239,10.0562,357700.0
2009-12-22 12:40:00,18.69,18.7,18.68,18.68,332900.0,10.0616,10.0669,10.0562,10.0562,332900.0
2009-12-22 12:50:00,18.69,18.7,18.66,18.69,533600.0,10.0616,10.0669,10.0454,10.0616,533600.0
2009-12-22 13:00:00,18.68,18.72,18.68,18.7,483200.0,10.0562,10.0777,10.0562,10.0669,483200.0
2009-12-22 13:10:00,18.69,18.72,18.67,18.69,761000.0,10.0616,10.0777,10.0508,10.0616,761000.0
2009-12-22 13:20:00,18.68,18.72,18.68,18.69,494600.0,10.0562,10.0777,10.0562,10.0616,494600.0
2009-12-22 13:30:00,18.69,18.7,18.66,18.69,408000.0,10.0616,10.0669,10.0454,10.0616,408000.0
2009-12-22 13:40:00,18.69,18.7,18.66,18.66,453700.0,10.0616,10.0669,10.0454,10.0454,453700.0
2009-12-22 13:50:00,18.66,18.69,18.64,18.67,426900.0,10.0454,10.0616,10.0346,10.0508,426900.0
2009-12-22 14:00:00,18.67,18.67,18.62,18.65,417600.0,10.0508,10.0508,10.0239,10.04,417600.0
2009-12-22 14:10:00,18.64,18.65,18.62,18.63,430100.0,10.0346,10.04,10.0239,10.0293,430100.0
2009-12-22 14:20:00,18.63,18.64,18.6,18.61,452600.0,10.0293,10.0346,10.0131,10.0185,452600.0
2009-12-22 14:30:00,18.6,18.62,18.6,18.6,670300.0,10.0131,10.0239,10.0131,10.0131,670300.0
2009-12-22 14:40:00,18.6,18.61,18.57,18.57,470700.0,10.0131,10.0185,9.997,9.997,470700.0
2009-12-22 14:50:00,18.57,18.58,18.56,18.57,249200.0,9.997,10.0023,9.9916,9.997,249200.0
2009-12-22 15:00:00,18.56,18.57,18.54,18.56,1197400.0,9.9916,9.997,9.9808,9.9916,1197400.0
2009-12-22 15:10:00,18.56,18.69,18.55,18.57,765600.0,9.9916,10.0616,9.9862,9.997,765600.0
2009-12-22 15:20:00,18.57,18.59,18.57,18.57,392000.0,9.997,10.0077,9.997,9.997,392000.0
2009-12-22 15:30:00,18.58,18.63,18.57,18.6,1016400.0,10.0023,10.0293,9.997,10.0131,1016400.0
2009-12-22 15:40:00,18.59,18.6,18.58,18.6,701700.0,10.0077,10.0131,10.0023,10.0131,701700.0
2009-12-22 15:50:00,18.6,18.63,18.59,18.61,1311500.0,10.0131,10.0293,10.0077,10.0185,1311500.0
2009-12-23 09:30:00,18.76,18.8,18.65,18.8,1593300.0,10.0992,10.1208,10.04,10.1208,1593300.0
2009-12-23 09:40:00,18.8,18.8,18.74,18.79,1045100.0,10.1208,10.1208,10.0885,10.1154,1045100.0
2009-12-23 09:50:00,18.78,18.8,18.76,18.79,734400.0,10.11,10.1208,10.0992,10.1154,734400.0
2009-12-23 10:00:00,18.78,18.78,18.71,18.74,1381700.0,10.11,10.11,10.0723,10.0885,1381700.0
2009-12-23 10:10:00,18.73,18.75,18.69,18.69,1874400.0,10.0831,10.0939,10.0616,10.0616,1874400.0
2009-12-23 10:20:00,18.69,18.72,18.66,18.7,1055700.0,10.0616,10.0777,10.0454,10.0669,1055700.0
2009-12-23 10:30:00,18.71,18.75,18.69,18.75,1035500.0,10.0723,10.0939,10.0616,10.0939,1035500.0
2009-12-23 10:40:00,18.74,18.76,18.72,18.73,689700.0,10.0885,10.0992,10.0777,10.0831,689700.0
2009-12-23 10:50:00,18.72,18.73,18.69,18.71,723100.0,10.0777,10.0831,10.0616,10.0723,723100.0
2009-12-23 11:00:00,18.71,18.71,18.69,18.7,320200.0,10.0723,10.0723,10.0616,10.0669,320200.0
2009-12-23 11:10:00,18.7,18.72,18.69,18.7,304700.0,10.0669,10.0777,10.0616,10.0669,304700.0
2009-12-23 11:20:00,18.69,18.7,18.66,18.66,516100.0,10.0616,10.0669,10.0454,10.0454,516100.0
2009-12-23 11:30:00,18.67,18.68,18.65,18.66,425700.0,10.0508,10.0562,10.04,10.0454,425700.0
2009-12-23 11:40:00,18.65,18.68,18.65,18.65,284000.0,10.04,10.0562,10.04,10.04,284000.0
2009-12-23 11:50:00,18.66,18.67,18.63,18.67,504400.0,10.0454,10.0508,10.0293,10.0508,504400.0
2009-12-23 12:00:00,18.67,18.68,18.63,18.63,524400.0,10.0508,10.0562,10.0293,10.0293,524400.0
2009-12-23 12:10:00,18.63,18.66,18.63,18.64,351100.0,10.0293,10.0454,10.0293,10.0346,351100.0
2009-12-23 12:20:00,18.64,18.65,18.61,18.63,379400.0,10.0346,10.04,10.0185,10.0293,379400.0
2009-12-23 12:30:00,18.63,18.63,18.61,18.61,393600.0,10.0293,10.0293,10.0185,10.0185,393600.0
2009-12-23 12:40:00,18.62,18.63,18.61,18.62,350300.0,10.0239,10.0293,10.0185,10.0239,350300.0
2009-12-23 12:50:00,18.62,18.64,18.58,18.58,720900.0,10.0239,10.0346,10.0023,10.0023,720900.0
2009-12-23 13:00:00,18.59,18.6,18.56,18.6,380100.0,10.0077,10.0131,9.9916,10.0131,380100.0
2009-12-23 13:10:00,18.59,18.64,18.59,18.63,724700.0,10.0077,10.0346,10.0077,10.0293,724700.0
2009-12-23 13:20:00,18.63,18.65,18.61,18.61,628900.0,10.0293,10.04,10.0185,10.0185,628900.0
2009-12-23 13:30:00,18.61,18.62,18.58,18.6,469200.0,10.0185,10.0239,10.0023,10.0131,469200.0
2009-12-23 13:40:00,18.6,18.65,18.59,18.6,624200.0,10.0131,10.04,10.0077,10.0131,624200.0
2009-12-23 13:50:00,18.61,18.62,18.59,18.61,557700.0,10.0185,10.0239,10.0077,10.0185,557700.0
2009-12-23 14:00:00,18.6,18.61,18.58,18.58,382500.0,10.0131,10.0185,10.0023,10.0023,382500.0
2009-12-23 14:10:00,18.58,18.62,18.55,18.56,485200.0,10.0023,10.0239,9.9862,9.9916,485200.0
2009-12-23 14:20:00,18.56,18.56,18.53,18.53,249300.0,9.9916,9.9916,9.9754,9.9754,249300.0
2009-12-23 14:30:00,18.53,18.57,18.53,18.56,418600.0,9.9754,9.997,9.9754,9.9916,418600.0
2009-12-23 14:40:00,18.55,18.56,18.55,18.56,194700.0,9.9862,9.9916,9.9862,9.9916,194700.0
2009-12-23 14:50:00,18.56,18.56,18.55,18.55,149100.0,9.9916,9.9916,9.9862,9.9862,149100.0
2009-12-23 15:00:00,18.55,18.57,18.55,18.57,249400.0,9.9862,9.997,9.9862,9.997,249400.0
2009-12-23 15:10:00,18.57,18.58,18.56,18.58,315100.0,9.997,10.0023,9.9916,10.0023,315100.0
2009-12-23 15:20:00,18.58,18.58,18.55,18.55,422000.0,10.0023,10.0023,9.9862,9.9862,422000.0
2009-12-23 15:30:00,18.56,18.58,18.55,18.57,577800.0,9.9916,10.0023,9.9862,9.997,577800.0
2009-12-23 15:40:00,18.57,18.59,18.57,18.57,467800.0,9.997,10.0077,9.997,9.997,467800.0
2009-12-23 15:50:00,18.57,18.61,18.56,18.58,1723700.0,9.997,10.0185,9.9916,10.0023,1723700.0
2009-12-24 09:30:00,18.67,18.69,18.58,18.58,852300.0,10.0508,10.0616,10.0023,10.0023,852300.0
2009-12-24 09:40:00,18.58,18.62,18.51,18.57,597500.0,10.0023,10.0239,9.9647,9.997,597500.0
2009-12-24 09:50:00,18.56,18.58,18.52,18.56,681500.0,9.9916,10.0023,9.97,9.9916,681500.0
2009-12-24 10:00:00,18.56,18.6,18.54,18.55,692900.0,9.9916,10.0131,9.9808,9.9862,692900.0
2009-12-24 10:10:00,18.55,18.6,18.54,18.59,545500.0,9.9862,10.0131,9.9808,10.0077,545500.0
2009-12-24 10:20:00,18.59,18.6,18.57,18.59,383300.0,10.0077,10.0131,9.997,10.0077,383300.0
2009-12-24 10:30:00,18.58,18.59,18.55,18.57,337500.0,10.0023,10.0077,9.9862,9.997,337500.0
2009-12-24 10:40:00,18.57,18.58,18.53,18.54,336600.0,9.997,10.0023,9.9754,9.9808,336600.0
2009-12-24 10:50:00,18.54,18.54,18.51,18.52,220500.0,9.9808,9.9808,9.9647,9.97,220500.0
2009-12-24 11:00:00,18.52,18.53,18.51,18.51,337700.0,9.97,9.9754,9.9647,9.9647,337700.0
2009-12-24 11:10:00,18.52,18.54,18.51,18.53,393300.0,9.97,9.9808,9.9647,9.9754,393300.0
2009-12-24 11:20:00,18.53,18.54,18.51,18.52,321200.0,9.9754,9.9808,9.9647,9.97,321200.0
2009-12-24 11:30:00,18.51,18.53,18.51,18.52,228200.0,9.9647,9.9754,9.9647,9.97,228200.0
2009-12-24 11:40:00,18.53,18.53,18.51,18.52,163200.0,9.9754,9.9754,9.9647,9.97,163200.0
2009-12-24 11:50:00,18.52,18.55,18.51,18.55,334700.0,9.97,9.9862,9.9647,9.9862,334700.0
2009-12-24 12:00:00,18.55,18.56,18.52,18.54,365400.0,9.9862,9.9916,9.97,9.9808,365400.0
2009-12-24 12:10:00,18.54,18.56,18.53,18.55,1031600.0,9.9808,9.9916,9.9754,9.9862,1031600.0
2009-12-24 12:20:00,18.54,18.55,18.53,18.54,265700.0,9.9808,9.9862,9.9754,9.9808,265700.0
2009-12-24 12:30:00,18.55,18.56,18.54,18.54,591900.0,9.9862,9.9916,9.9808,9.9808,591900.0
2009-12-24 12:40:00,18.54,18.56,18.53,18.53,400600.0,9.9808,9.9916,9.9754,9.9754,400600.0
2009-12-24 12:50:00,18.53,18.6,18.53,18.59,1004900.0,9.9754,10.0131,9.9754,10.0077,1004900.0
2009-12-28 09:30:00,18.71,18.72,18.59,18.59,1053500.0,10.0723,10.0777,10.0077,10.0077,1053500.0
2009-12-28 09:40:00,18.6,18.65,18.59,18.63,551900.0,10.0131,10.04,10.0077,10.0293,551900.0
2009-12-28 09:50:00,18.63,18.67,18.6,18.6,601600.0,10.0293,10.0508,10.0131,10.0131,601600.0
2009-12-28 10:00:00,18.6,18.66,18.58,18.64,563700.0,10.0131,10.0454,10.0023,10.0346,563700.0
2009-12-28 10:10:00,18.64,18.65,18.55,18.56,788500.0,10.0346,10.04,9.9862,9.9916,788500.0
2009-12-28 10:20:00,18.56,18.58,18.53,18.58,716200.0,9.9916,10.0023,9.9754,10.0023,716200.0
2009-12-28 10:30:00,18.57,18.58,18.54,18.55,393900.0,9.997,10.0023,9.9808,9.9862,393900.0
2009-12-28 10:40:00,18.55,18.59,18.55,18.58,355200.0,9.9862,10.0077,9.9862,10.0023,355200.0
2009-12-28 10:50:00,18.58,18.59,18.55,18.56,668300.0,10.0023,10.0077,9.9862,9.9916,668300.0
2009-12-28 11:00:00,18.56,18.58,18.55,18.57,366000.0,9.9916,10.0023,9.9862,9.997,366000.0
2009-12-28 11:10:00,18.58,18.58,18.55,18.57,313800.0,10.0023,10.0023,9.9862,9.997,313800.0
2009-12-28 11:20:00,18.56,18.58,18.55,18.58,412400.0,9.9916,10.0023,9.9862,10.0023,412400.0
2009-12-28 11:30:00,18.58,18.61,18.56,18.56,668600.0,10.0023,10.0185,9.9916,9.9916,668600.0
2009-12-28 11:40:00,18.57,18.59,18.56,18.59,256400.0,9.997,10.0077,9.9916,10.0077,256400.0
2009-12-28 11:50:00,18.58,18.59,18.57,18.58,499700.0,10.0023,10.0077,9.997,10.0023,499700.0
2009-12-28 12:00:00,18.58,18.61,18.57,18.61,718800.0,10.0023,10.0185,9.997,10.0185,718800.0
2009-12-28 12:10:00,18.61,18.62,18.59,18.59,278600.0,10.0185,10.0239,10.0077,10.0077,278600.0
2009-12-28 12:20:00,18.59,18.6,18.58,18.59,136100.0,10.0077,10.0131,10.0023,10.0077,136100.0
2009-12-28 12:30:00,18.59,18.6,18.57,18.57,275800.0,10.0077,10.0131,9.997,9.997,275800.0
2009-12-28 12:40:00,18.57,18.59,18.57,18.58,203200.0,9.997,10.0077,9.997,10.0023,203200.0
2009-12-28 12:50:00,18.58,18.6,18.58,18.58,304700.0,10.0023,10.0131,10.0023,10.0023,304700.0
2009-12-28 13:00:00,18.59,18.6,18.58,18.6,333800.0,10.0077,10.0131,10.0023,10.0131,333800.0
2009-12-28 13:10:00,18.59,18.6,18.58,18.58,271100.0,10.0077,10.0131,10.0023,10.0023,271100.0
2009-12-28 13:20:00,18.58,18.59,18.57,18.58,220200.0,10.0023,10.0077,9.997,10.0023,220200.0
2009-12-28 13:30:00,18.58,18.59,18.57,18.58,133200.0,10.0023,10.0077,9.997,10.0023,133200.0
2009-12-28 13:40:00,18.57,18.59,18.57,18.57,252200.0,9.997,10.0077,9.997,9.997,252200.0
2009-12-28 13:50:00,18.58,18.59,18.57,18.58,186700.0,10.0023,10.0077,9.997,10.0023,186700.0
2009-12-28 14:00:00,18.58,18.59,18.56,18.57,316500.0,10.0023,10.0077,9.9916,9.997,316500.0
2009-12-28 14:10:00,18.58,18.58,18.56,18.57,296800.0,10.0023,10.0023,9.9916,9.997,296800.0
2009-12-28 14:20:00,18.57,18.58,18.56,18.57,382000.0,9.997,10.0023,9.9916,9.997,382000.0
2009-12-28 14:30:00,18.57,18.58,18.56,18.57,318800.0,9.997,10.0023,9.9916,9.997,318800.0
2009-12-28 14:40:00,18.57,18.58,18.56,18.57,299700.0,9.997,10.0023,9.9916,9.997,299700.0
2009-12-28 14:50:00,18.56,18.57,18.55,18.56,639300.0,9.9916,9.997,9.9862,9.9916,639300.0
2009-12-28 15:00:00,18.56,18.56,18.55,18.55,133700.0,9.9916,9.9916,9.9862,9.9862,133700.0
2009-12-28 15:10:00,18.55,18.57,18.55,18.57,226800.0,9.9862,9.997,9.9862,9.997,226800.0
2009-12-28 15:20:00,18.56,18.57,18.56,18.57,263400.0,9.9916,9.997,9.9916,9.997,263400.0
2009-12-28 15:30:00,18.57,18.58,18.56,18.58,358300.0,9.997,10.0023,9.9916,10.0023,358300.0
2009-12-28 15:40:00,18.57,18.61,18.57,18.6,990300.0,9.997,10.0185,9.997,10.0131,990300.0
2009-12-28 15:50:00,18.61,18.64,18.59,18.64,1845200.0,10.0185,10.0346,10.0077,10.0346,1845200.0
2009-12-29 09:30:00,18.64,18.69,18.59,18.66,717800.0,10.0346,10.0616,10.0077,10.0454,717800.0
2009-12-29 09:40:00,18.66,18.71,18.65,18.67,744100.0,10.0454,10.0723,10.04,10.0508,744100.0
2009-12-29 09:50:00,18.67,18.69,18.65,18.66,429000.0,10.0508,10.0616,10.04,10.0454,429000.0
2009-12-29 10:00:00,18.67,18.67,18.62,18.63,505000.0,10.0508,10.0508,10.0239,10.0293,505000.0
2009-12-29 10:10:00,18.63,18.65,18.62,18.65,361100.0,10.0293,10.04,10.0239,10.04,361100.0
2009-12-29 10:20:00,18.64,18.68,18.64,18.65,625500.0,10.0346,10.0562,10.0346,10.04,625500.0
2009-12-29 10:30:00,18.65,18.67,18.64,18.65,441100.0,10.04,10.0508,10.0346,10.04,441100.0
2009-12-29 10:40:00,18.65,18.66,18.65,18.66,319500.0,10.04,10.0454,10.04,10.0454,319500.0
2009-12-29 10:50:00,18.65,18.66,18.65,18.66,115900.0,10.04,10.0454,10.04,10.0454,115900.0
2009-12-29 11:00:00,18.66,18.66,18.59,18.59,642000.0,10.0454,10.0454,10.0077,10.0077,642000.0
2009-12-29 11:10:00,18.59,18.61,18.56,18.57,628400.0,10.0077,10.0185,9.9916,9.997,628400.0
2009-12-29 11:20:00,18.57,18.58,18.57,18.58,133500.0,9.997,10.0023,9.997,10.0023,133500.0
2009-12-29 11:30:00,18.57,18.62,18.57,18.62,322900.0,9.997,10.0239,9.997,10.0239,322900.0
2009-12-29 11:40:00,18.62,18.62,18.6,18.61,195400.0,10.0239,10.0239,10.0131,10.0185,195400.0
2009-12-29 11:50:00,18.61,18.61,18.55,18.56,433200.0,10.0185,10.0185,9.9862,9.9916,433200.0
2009-12-29 12:00:00,18.55,18.59,18.55,18.57,388000.0,9.9862,10.0077,9.9862,9.997,388000.0
2009-12-29 12:10:00,18.58,18.59,18.56,18.57,238700.0,10.0023,10.0077,9.9916,9.997,238700.0
2009-12-29 12:20:00,18.57,18.57,18.54,18.56,519900.0,9.997,9.997,9.9808,9.9916,519900.0
2009-12-29 12:30:00,18.57,18.58,18.55,18.57,473100.0,9.997,10.0023,9.9862,9.997,473100.0
2009-12-29 12:40:00,18.57,18.58,18.55,18.58,588600.0,9.997,10.0023,9.9862,10.0023,588600.0
2009-12-29 12:50:00,18.58,18.59,18.57,18.58,437500.0,10.0023,10.0077,9.997,10.0023,437500.0
2009-12-29 13:00:00,18.57,18.58,18.55,18.56,415700.0,9.997,10.0023,9.9862,9.9916,415700.0
2009-12-29 13:10:00,18.56,18.56,18.55,18.55,146000.0,9.9916,9.9916,9.9862,9.9862,146000.0
2009-12-29 13:20:00,18.55,18.58,18.55,18.58,242500.0,9.9862,10.0023,9.9862,10.0023,242500.0
2009-12-29 13:30:00,18.58,18.62,18.56,18.61,524700.0,10.0023,10.0239,9.9916,10.0185,524700.0
2009-12-29 13:40:00,18.61,18.63,18.6,18.61,702800.0,10.0185,10.0293,10.0131,10.0185,702800.0
2009-12-29 13:50:00,18.61,18.63,18.61,18.61,321300.0,10.0185,10.0293,10.0185,10.0185,321300.0
2009-12-29 14:00:00,18.61,18.62,18.61,18.62,291500.0,10.0185,10.0239,10.0185,10.0239,291500.0
2009-12-29 14:10:00,18.62,18.62,18.61,18.62,240600.0,10.0239,10.0239,10.0185,10.0239,240600.0
2009-12-29 14:20:00,18.62,18.63,18.61,18.63,349900.0,10.0239,10.0293,10.0185,10.0293,349900.0
2009-12-29 14:30:00,18.63,18.63,18.62,18.63,352900.0,10.0293,10.0293,10.0239,10.0293,352900.0
2009-12-29 14:40:00,18.63,18.63,18.62,18.62,210100.0,10.0293,10.0293,10.0239,10.0239,210100.0
2009-12-29 14:50:00,18.62,18.63,18.58,18.58,646600.0,10.0239,10.0293,10.0023,10.0023,646600.0
2009-12-29 15:00:00,18.58,18.6,18.58,18.59,517100.0,10.0023,10.0131,10.0023,10.0077,517100.0
2009-12-29 15:10:00,18.58,18.59,18.57,18.59,245500.0,10.0023,10.0077,9.997,10.0077,245500.0
2009-12-29 15:20:00,18.58,18.61,18.58,18.6,268900.0,10.0023,10.0185,10.0023,10.0131,268900.0
2009-12-29 15:30:00,18.6,18.61,18.58,18.59,410500.0,10.0131,10.0185,10.0023,10.0077,410500.0
2009-12-29 15:40:00,18.59,18.6,18.57,18.58,590800.0,10.0077,10.0131,9.997,10.0023,590800.0
2009-12-29 15:50:00,18.57,18.59,18.56,18.56,2172600.0,9.997,10.0077,9.9916,9.9916,2172600.0
2009-12-30 09:30:00,18.49,18.55,18.46,18.5,1034300.0,9.9539,9.9862,9.9377,9.9593,1034300.0
2009-12-30 09:40:00,18.49,18.59,18.49,18.51,495500.0,9.9539,10.0077,9.9539,9.9647,495500.0
2009-12-30 09:50:00,18.5,18.57,18.5,18.56,515700.0,9.9593,9.997,9.9593,9.9916,515700.0
2009-12-30 10:00:00,18.56,18.58,18.52,18.53,466900.0,9.9916,10.0023,9.97,9.9754,466900.0
2009-12-30 10:10:00,18.53,18.55,18.52,18.54,278800.0,9.9754,9.9862,9.97,9.9808,278800.0
2009-12-30 10:20:00,18.53,18.54,18.51,18.52,382600.0,9.9754,9.9808,9.9647,9.97,382600.0
2009-12-30 10:30:00,18.52,18.53,18.48,18.48,397300.0,9.97,9.9754,9.9485,9.9485,397300.0
2009-12-30 10:40:00,18.48,18.49,18.45,18.45,641300.0,9.9485,9.9539,9.9324,9.9324,641300.0
2009-12-30 10:50:00,18.46,18.46,18.42,18.44,473900.0,9.9377,9.9377,9.9162,9.927,473900.0
2009-12-30 11:00:00,18.44,18.46,18.43,18.45,491200.0,9.927,9.9377,9.9216,9.9324,491200.0
2009-12-30 11:10:00,18.44,18.47,18.44,18.44,293200.0,9.927,9.9431,9.927,9.927,293200.0
2009-12-30 11:20:00,18.44,18.45,18.42,18.42,216500.0,9.927,9.9324,9.9162,9.9162,216500.0
2009-12-30 11:30:00,18.42,18.43,18.42,18.43,140900.0,9.9162,9.9216,9.9162,9.9216,140900.0
2009-12-30 11:40:00,18.42,18.44,18.42,18.44,831100.0,9.9162,9.927,9.9162,9.927,831100.0
2009-12-30 11:50:00,18.44,18.45,18.42,18.43,391000.0,9.927,9.9324,9.9162,9.9216,391000.0
2009-12-30 12:00:00,18.43,18.44,18.43,18.43,233800.0,9.9216,9.927,9.9216,9.9216,233800.0
2009-12-30 12:10:00,18.43,18.44,18.42,18.43,170200.0,9.9216,9.927,9.9162,9.9216,170200.0
2009-12-30 12:20:00,18.43,18.43,18.42,18.43,184300.0,9.9216,9.9216,9.9162,9.9216,184300.0
2009-12-30 12:30:00,18.42,18.43,18.41,18.41,264200.0,9.9162,9.9216,9.9108,9.9108,264200.0
2009-12-30 12:40:00,18.41,18.42,18.4,18.41,189700.0,9.9108,9.9162,9.9054,9.9108,189700.0
2009-12-30 12:50:00,18.4,18.41,18.39,18.4,276500.0,9.9054,9.9108,9.9001,9.9054,276500.0
2009-12-30 13:00:00,18.41,18.43,18.4,18.42,250300.0,9.9108,9.9216,9.9054,9.9162,250300.0
2009-12-30 13:10:00,18.42,18.45,18.38,18.4,673700.0,9.9162,9.9324,9.8947,9.9054,673700.0
2009-12-30 13:20:00,18.41,18.42,18.4,18.41,227200.0,9.9108,9.9162,9.9054,9.9108,227200.0
2009-12-30 13:30:00,18.42,18.42,18.41,18.41,136000.0,9.9162,9.9162,9.9108,9.9108,136000.0
2009-12-30 13:40:00,18.42,18.44,18.41,18.43,269100.0,9.9162,9.927,9.9108,9.9216,269100.0
2009-12-30 13:50:00,18.44,18.45,18.43,18.45,187700.0,9.927,9.9324,9.9216,9.9324,187700.0
2009-12-30 14:00:00,18.45,18.45,18.44,18.45,171300.0,9.9324,9.9324,9.927,9.9324,171300.0
2009-12-30 14:10:00,18.44,18.45,18.44,18.44,156900.0,9.927,9.9324,9.927,9.927,156900.0
2009-12-30 14:20:00,18.45,18.45,18.44,18.44,160700.0,9.9324,9.9324,9.927,9.927,160700.0
2009-12-30 14:30:00,18.44,18.45,18.43,18.44,238400.0,9.927,9.9324,9.9216,9.927,238400.0
2009-12-30 14:40:00,18.43,18.44,18.43,18.44,150400.0,9.9216,9.927,9.9216,9.927,150400.0
2009-12-30 14:50:00,18.44,18.45,18.43,18.44,295400.0,9.927,9.9324,9.9216,9.927,295400.0
2009-12-30 15:00:00,18.44,18.47,18.43,18.47,496400.0,9.927,9.9431,9.9216,9.9431,496400.0
2009-12-30 15:10:00,18.47,18.47,18.44,18.45,410200.0,9.9431,9.9431,9.927,9.9324,410200.0
2009-12-30 15:20:00,18.45,18.45,18.44,18.44,279700.0,9.9324,9.9324,9.927,9.927,279700.0
2009-12-30 15:30:00,18.45,18.48,18.44,18.46,690600.0,9.9324,9.9485,9.927,9.9377,690600.0
2009-12-30 15:40:00,18.45,18.47,18.43,18.47,792000.0,9.9324,9.9431,9.9216,9.9431,792000.0
2009-12-30 15:50:00,18.47,18.49,18.38,18.48,1477100.0,9.9431,9.9539,9.8947,9.9485,1477100.0
2009-12-31 09:30:00,18.41,18.48,18.39,18.39,852800.0,9.9108,9.9485,9.9001,9.9001,852800.0
2009-12-31 09:40:00,18.39,18.43,18.36,18.4,566500.0,9.9001,9.9216,9.8839,9.9054,566500.0
2009-12-31 09:50:00,18.4,18.41,18.37,18.4,715200.0,9.9054,9.9108,9.8893,9.9054,715200.0
2009-12-31 10:00:00,18.39,18.4,18.33,18.33,695100.0,9.9001,9.9054,9.8678,9.8678,695100.0
2009-12-31 10:10:00,18.34,18.34,18.3,18.31,606100.0,9.8731,9.8731,9.8516,9.857,606100.0
2009-12-31 10:20:00,18.31,18.35,18.31,18.35,203000.0,9.857,9.8785,9.857,9.8785,203000.0
2009-12-31 10:30:00,18.34,18.35,18.33,18.34,318500.0,9.8731,9.8785,9.8678,9.8731,318500.0
2009-12-31 10:40:00,18.34,18.36,18.33,18.34,319000.0,9.8731,9.8839,9.8678,9.8731,319000.0
2009-12-31 10:50:00,18.34,18.36,18.34,18.34,193000.0,9.8731,9.8839,9.8731,9.8731,193000.0
2009-12-31 11:00:00,18.34,18.35,18.3,18.3,352300.0,9.8731,9.8785,9.8516,9.8516,352300.0
2009-12-31 11:10:00,18.3,18.32,18.3,18.3,267200.0,9.8516,9.8624,9.8516,9.8516,267200.0
2009-12-31 11:20:00,18.31,18.33,18.3,18.3,545600.0,9.857,9.8678,9.8516,9.8516,545600.0
2009-12-31 11:30:00,18.3,18.31,18.27,18.27,559600.0,9.8516,9.857,9.8355,9.8355,559600.0
2009-12-31 11:40:00,18.27,18.29,18.27,18.27,400400.0,9.8355,9.8462,9.8355,9.8355,400400.0
2009-12-31 11:50:00,18.27,18.29,18.25,18.26,631200.0,9.8355,9.8462,9.8247,9.8301,631200.0
2009-12-31 12:00:00,18.26,18.28,18.26,18.27,184600.0,9.8301,9.8408,9.8301,9.8355,184600.0
2009-12-31 12:10:00,18.27,18.28,18.27,18.27,103000.0,9.8355,9.8408,9.8355,9.8355,103000.0
2009-12-31 12:20:00,18.28,18.28,18.27,18.28,145800.0,9.8408,9.8408,9.8355,9.8408,145800.0
2009-12-31 12:30:00,18.27,18.28,18.26,18.27,353100.0,9.8355,9.8408,9.8301,9.8355,353100.0
2009-12-31 12:40:00,18.27,18.29,18.26,18.29,262000.0,9.8355,9.8462,9.8301,9.8462,262000.0
2009-12-31 12:50:00,18.29,18.29,18.27,18.28,304300.0,9.8462,9.8462,9.8355,9.8408,304300.0
2009-12-31 13:00:00,18.29,18.3,18.27,18.29,373500.0,9.8462,9.8516,9.8355,9.8462,373500.0
2009-12-31 13:10:00,18.29,18.3,18.27,18.28,262600.0,9.8462,9.8516,9.8355,9.8408,262600.0
2009-12-31 13:20:00,18.28,18.28,18.27,18.28,115000.0,9.8408,9.8408,9.8355,9.8408,115000.0
2009-12-31 13:30:00,18.27,18.33,18.27,18.3,962200.0,9.8355,9.8678,9.8355,9.8516,962200.0
2009-12-31 13:40:00,18.3,18.37,18.3,18.36,505600.0,9.8516,9.8893,9.8516,9.8839,505600.0
2009-12-31 13:50:00,18.36,18.4,18.36,18.36,516900.0,9.8839,9.9054,9.8839,9.8839,516900.0
2009-12-31 14:00:00,18.37,18.38,18.36,18.37,311000.0,9.8893,9.8947,9.8839,9.8893,311000.0
2009-12-31 14:10:00,18.36,18.37,18.35,18.36,200700.0,9.8839,9.8893,9.8785,9.8839,200700.0
2009-12-31 14:20:00,18.35,18.36,18.34,18.34,281000.0,9.8785,9.8839,9.8731,9.8731,281000.0
2009-12-31 14:30:00,18.34,18.35,18.33,18.33,182500.0,9.8731,9.8785,9.8678,9.8678,182500.0
2009-12-31 14:40:00,18.33,18.34,18.33,18.33,140200.0,9.8678,9.8731,9.8678,9.8678,140200.0
2009-12-31 14:50:00,18.33,18.34,18.33,18.34,159000.0,9.8678,9.8731,9.8678,9.8731,159000.0
2009-12-31 15:00:00,18.33,18.35,18.31,18.31,802400.0,9.8678,9.8785,9.857,9.857,802400.0
2009-12-31 15:10:00,18.31,18.33,18.3,18.3,400600.0,9.857,9.8678,9.8516,9.8516,400600.0
2009-12-31 15:20:00,18.3,18.31,18.3,18.31,250400.0,9.8516,9.857,9.8516,9.857,250400.0
2009-12-31 15:30:00,18.31,18.31,18.26,18.28,907200.0,9.857,9.857,9.8301,9.8408,907200.0
2009-12-31 15:40:00,18.28,18.28,18.24,18.25,1730800.0,9.8408,9.8408,9.8193,9.8247,1730800.0
2009-12-31 15:50:00,18.25,18.26,18.2,18.2,4088100.0,9.8247,9.8301,9.7978,9.7978,4088100.0
2010-01-04 09:30:00,18.27,18.43,18.24,18.38,2613800.0,9.8355,9.9216,9.8193,9.8947,2613800.0
2010-01-04 09:40:00,18.38,18.59,18.38,18.59,1871300.0,9.8947,10.0077,9.8947,10.0077,1871300.0
2010-01-04 09:50:00,18.58,18.61,18.51,18.61,1998000.0,10.0023,10.0185,9.9647,10.0185,1998000.0
2010-01-04 10:00:00,18.61,18.66,18.58,18.65,1352700.0,10.0185,10.0454,10.0023,10.04,1352700.0
2010-01-04 10:10:00,18.65,18.7,18.64,18.7,850000.0,10.04,10.0669,10.0346,10.0669,850000.0
2010-01-04 10:20:00,18.69,18.73,18.69,18.73,1232100.0,10.0616,10.0831,10.0616,10.0831,1232100.0
2010-01-04 10:30:00,18.72,18.75,18.71,18.73,631300.0,10.0777,10.0939,10.0723,10.0831,631300.0
2010-01-04 10:40:00,18.73,18.73,18.65,18.68,854200.0,10.0831,10.0831,10.04,10.0562,854200.0
2010-01-04 10:50:00,18.68,18.72,18.67,18.7,820100.0,10.0562,10.0777,10.0508,10.0669,820100.0
2010-01-04 11:00:00,18.7,18.7,18.65,18.66,691100.0,10.0669,10.0669,10.04,10.0454,691100.0
2010-01-04 11:10:00,18.66,18.7,18.64,18.7,1026800.0,10.0454,10.0669,10.0346,10.0669,1026800.0
2010-01-04 11:20:00,18.7,18.74,18.69,18.74,1143100.0,10.0669,10.0885,10.0616,10.0885,1143100.0
2010-01-04 11:30:00,18.74,18.81,18.73,18.78,1491800.0,10.0885,10.1262,10.0831,10.11,1491800.0
2010-01-04 11:40:00,18.78,18.81,18.76,18.8,1394400.0,10.11,10.1262,10.0992,10.1208,1394400.0
2010-01-04 11:50:00,18.8,18.81,18.71,18.76,1131100.0,10.1208,10.1262,10.0723,10.0992,1131100.0
2010-01-04 12:00:00,18.76,18.79,18.72,18.78,1262300.0,10.0992,10.1154,10.0777,10.11,1262300.0
2010-01-04 12:10:00,18.78,18.8,18.76,18.79,804600.0,10.11,10.1208,10.0992,10.1154,804600.0
2010-01-04 12:20:00,18.79,18.79,18.73,18.75,506200.0,10.1154,10.1154,10.0831,10.0939,506200.0
2010-01-04 12:30:00,18.76,18.8,18.75,18.78,984200.0,10.0992,10.1208,10.0939,10.11,984200.0
2010-01-04 12:40:00,18.78,18.82,18.77,18.81,1382200.0,10.11,10.1315,10.1046,10.1262,1382200.0
2010-01-04 12:50:00,18.81,18.83,18.8,18.8,707000.0,10.1262,10.1369,10.1208,10.1208,707000.0
2010-01-04 13:00:00,18.81,18.82,18.78,18.78,471600.0,10.1262,10.1315,10.11,10.11,471600.0
2010-01-04 13:10:00,18.78,18.8,18.75,18.75,454300.0,10.11,10.1208,10.0939,10.0939,454300.0
2010-01-04 13:20:00,18.75,18.79,18.74,18.79,910000.0,10.0939,10.1154,10.0885,10.1154,910000.0
2010-01-04 13:30:00,18.78,18.81,18.78,18.81,670400.0,10.11,10.1262,10.11,10.1262,670400.0
2010-01-04 13:40:00,18.81,18.82,18.77,18.81,1237600.0,10.1262,10.1315,10.1046,10.1262,1237600.0
2010-01-04 13:50:00,18.82,18.82,18.81,18.82,833900.0,10.1315,10.1315,10.1262,10.1315,833900.0
2010-01-04 14:00:00,18.82,18.82,18.81,18.81,715600.0,10.1315,10.1315,10.1262,10.1262,715600.0
2010-01-04 14:10:00,18.82,18.84,18.79,18.83,1412900.0,10.1315,10.1423,10.1154,10.1369,1412900.0
2010-01-04 14:20:00,18.82,18.83,18.81,18.83,778900.0,10.1315,10.1369,10.1262,10.1369,778900.0
2010-01-04 14:30:00,18.83,18.86,18.82,18.85,826500.0,10.1369,10.1531,10.1315,10.1477,826500.0
2010-01-04 14:40:00,18.85,18.88,18.84,18.86,858300.0,10.1477,10.1638,10.1423,10.1531,858300.0
2010-01-04 14:50:00,18.86,18.87,18.81,18.82,921200.0,10.1531,10.1585,10.1262,10.1315,921200.0
2010-01-04 15:00:00,18.82,18.9,18.81,18.9,1517000.0,10.1315,10.1746,10.1262,10.1746,1517000.0
2010-01-04 15:10:00,18.9,18.94,18.88,18.88,1835900.0,10.1746,10.1961,10.1638,10.1638,1835900.0
2010-01-04 15:20:00,18.88,18.89,18.82,18.82,952100.0,10.1638,10.1692,10.1315,10.1315,952100.0
2010-01-04 15:30:00,18.82,18.84,18.81,18.83,1354700.0,10.1315,10.1423,10.1262,10.1369,1354700.0
2010-01-04 15:40:00,18.83,18.89,18.83,18.89,2202100.0,10.1369,10.1692,10.1369,10.1692,2202100.0
2010-01-04 15:50:00,18.89,18.93,18.87,18.92,5037600.0,10.1692,10.1908,10.1585,10.1854,5037600.0
2010-01-05 09:30:00,18.89,18.93,18.8,18.83,2570500.0,10.1692,10.1908,10.1208,10.1369,2570500.0
2010-01-05 09:40:00,18.83,18.89,18.76,18.82,2154600.0,10.1369,10.1692,10.0992,10.1315,2154600.0
2010-01-05 09:50:00,18.81,18.86,18.74,18.74,1600800.0,10.1262,10.1531,10.0885,10.0885,1600800.0
2010-01-05 10:00:00,18.74,18.81,18.72,18.76,1357500.0,10.0885,10.1262,10.0777,10.0992,1357500.0
2010-01-05 10:10:00,18.75,18.81,18.75,18.76,776100.0,10.0939,10.1262,10.0939,10.0992,776100.0
2010-01-05 10:20:00,18.76,18.8,18.75,18.78,629600.0,10.0992,10.1208,10.0939,10.11,629600.0
2010-01-05 10:30:00,18.78,18.79,18.75,18.77,1217000.0,10.11,10.1154,10.0939,10.1046,1217000.0
2010-01-05 10:40:00,18.78,18.81,18.77,18.77,1103900.0,10.11,10.1262,10.1046,10.1046,1103900.0
2010-01-05 10:50:00,18.77,18.78,18.75,18.78,841000.0,10.1046,10.11,10.0939,10.11,841000.0
2010-01-05 11:00:00,18.77,18.78,18.75,18.77,861900.0,10.1046,10.11,10.0939,10.1046,861900.0
2010-01-05 11:10:00,18.77,18.78,18.7,18.72,2766500.0,10.1046,10.11,10.0669,10.0777,2766500.0
2010-01-05 11:20:00,18.73,18.74,18.65,18.66,822000.0,10.0831,10.0885,10.04,10.0454,822000.0
2010-01-05 11:30:00,18.66,18.68,18.64,18.66,793400.0,10.0454,10.0562,10.0346,10.0454,793400.0
2010-01-05 11:40:00,18.66,18.7,18.66,18.68,855400.0,10.0454,10.0669,10.0454,10.0562,855400.0
2010-01-05 11:50:00,18.67,18.68,18.64,18.65,555500.0,10.0508,10.0562,10.0346,10.04,555500.0
2010-01-05 12:00:00,18.65,18.7,18.64,18.7,709100.0,10.04,10.0669,10.0346,10.0669,709100.0
2010-01-05 12:10:00,18.7,18.72,18.63,18.64,772700.0,10.0669,10.0777,10.0293,10.0346,772700.0
2010-01-05 12:20:00,18.64,18.64,18.59,18.59,576300.0,10.0346,10.0346,10.0077,10.0077,576300.0
2010-01-05 12:30:00,18.59,18.62,18.58,18.59,733100.0,10.0077,10.0239,10.0023,10.0077,733100.0
2010-01-05 12:40:00,18.59,18.6,18.57,18.59,620800.0,10.0077,10.0131,9.997,10.0077,620800.0
2010-01-05 12:50:00,18.6,18.62,18.58,18.62,577300.0,10.0131,10.0239,10.0023,10.0239,577300.0
2010-01-05 13:00:00,18.62,18.63,18.58,18.58,580100.0,10.0239,10.0293,10.0023,10.0023,580100.0
2010-01-05 13:10:00,18.59,18.61,18.58,18.59,304500.0,10.0077,10.0185,10.0023,10.0077,304500.0
2010-01-05 13:20:00,18.59,18.61,18.56,18.57,825100.0,10.0077,10.0185,9.9916,9.997,825100.0
2010-01-05 13:30:00,18.57,18.57,18.55,18.57,326200.0,9.997,9.997,9.9862,9.997,326200.0
2010-01-05 13:40:00,18.56,18.59,18.56,18.58,1306000.0,9.9916,10.0077,9.9916,10.0023,1306000.0
2010-01-05 13:50:00,18.57,18.61,18.57,18.59,563300.0,9.997,10.0185,9.997,10.0077,563300.0
2010-01-05 14:00:00,18.6,18.61,18.58,18.58,680200.0,10.0131,10.0185,10.0023,10.0023,680200.0
2010-01-05 14:10:00,18.59,18.61,18.57,18.57,674400.0,10.0077,10.0185,9.997,9.997,674400.0
2010-01-05 14:20:00,18.57,18.59,18.57,18.58,481300.0,9.997,10.0077,9.997,10.0023,481300.0
2010-01-05 14:30:00,18.57,18.58,18.57,18.58,400700.0,9.997,10.0023,9.997,10.0023,400700.0
2010-01-05 14:40:00,18.58,18.6,18.57,18.59,1078600.0,10.0023,10.0131,9.997,10.0077,1078600.0
2010-01-05 14:50:00,18.59,18.65,18.59,18.6,1541800.0,10.0077,10.04,10.0077,10.0131,1541800.0
2010-01-05 15:00:00,18.59,18.63,18.58,18.62,969600.0,10.0077,10.0293,10.0023,10.0239,969600.0
2010-01-05 15:10:00,18.62,18.66,18.61,18.66,1404700.0,10.0239,10.0454,10.0185,10.0454,1404700.0
2010-01-05 15:20:00,18.65,18.67,18.59,18.59,1608200.0,10.04,10.0508,10.0077,10.0077,1608200.0
2010-01-05 15:30:00,18.6,18.64,18.59,18.64,977400.0,10.0131,10.0346,10.0077,10.0346,977400.0
2010-01-05 15:40:00,18.64,18.65,18.61,18.63,1691600.0,10.0346,10.04,10.0185,10.0293,1691600.0
2010-01-05 15:50:00,18.63,18.66,18.62,18.65,2442800.0,10.0293,10.0454,10.0239,10.04,2442800.0
2010-01-06 09:30:00,18.71,18.81,18.58,18.77,1666600.0,10.0723,10.1262,10.0023,10.1046,1666600.0
2010-01-06 09:40:00,18.77,18.77,18.67,18.67,791800.0,10.1046,10.1046,10.0508,10.0508,791800.0
2010-01-06 09:50:00,18.68,18.71,18.66,18.71,717100.0,10.0562,10.0723,10.0454,10.0723,717100.0
2010-01-06 10:00:00,18.71,18.75,18.6,18.65,1480600.0,10.0723,10.0939,10.0131,10.04,1480600.0
2010-01-06 10:10:00,18.65,18.66,18.59,18.6,651400.0,10.04,10.0454,10.0077,10.0131,651400.0
2010-01-06 10:20:00,18.59,18.62,18.55,18.61,774700.0,10.0077,10.0239,9.9862,10.0185,774700.0
2010-01-06 10:30:00,18.6,18.64,18.58,18.58,913600.0,10.0131,10.0346,10.0023,10.0023,913600.0
2010-01-06 10:40:00,18.58,18.62,18.58,18.62,346200.0,10.0023,10.0239,10.0023,10.0239,346200.0
2010-01-06 10:50:00,18.62,18.64,18.61,18.62,779800.0,10.0239,10.0346,10.0185,10.0239,779800.0
2010-01-06 11:00:00,18.62,18.64,18.58,18.62,976500.0,10.0239,10.0346,10.0023,10.0239,976500.0
2010-01-06 11:10:00,18.63,18.69,18.62,18.67,1212000.0,10.0293,10.0616,10.0239,10.0508,1212000.0
2010-01-06 11:20:00,18.67,18.7,18.66,18.67,1374800.0,10.0508,10.0669,10.0454,10.0508,1374800.0
2010-01-06 11:30:00,18.67,18.68,18.65,18.65,653300.0,10.0508,10.0562,10.04,10.04,653300.0
2010-01-06 11:40:00,18.66,18.68,18.65,18.67,492700.0,10.0454,10.0562,10.04,10.0508,492700.0
2010-01-06 11:50:00,18.67,18.68,18.61,18.61,940200.0,10.0508,10.0562,10.0185,10.0185,940200.0
2010-01-06 12:00:00,18.61,18.63,18.6,18.63,670300.0,10.0185,10.0293,10.0131,10.0293,670300.0
2010-01-06 12:10:00,18.63,18.63,18.61,18.62,638300.0,10.0293,10.0293,10.0185,10.0239,638300.0
2010-01-06 12:20:00,18.61,18.63,18.56,18.57,1333200.0,10.0185,10.0293,9.9916,9.997,1333200.0
2010-01-06 12:30:00,18.56,18.61,18.55,18.59,1470100.0,9.9916,10.0185,9.9862,10.0077,1470100.0
2010-01-06 12:40:00,18.6,18.61,18.59,18.61,717700.0,10.0131,10.0185,10.0077,10.0185,717700.0
2010-01-06 12:50:00,18.61,18.61,18.56,18.58,971000.0,10.0185,10.0185,9.9916,10.0023,971000.0
2010-01-06 13:00:00,18.59,18.61,18.58,18.61,479500.0,10.0077,10.0185,10.0023,10.0185,479500.0
2010-01-06 13:10:00,18.6,18.61,18.58,18.59,536500.0,10.0131,10.0185,10.0023,10.0077,536500.0
2010-01-06 13:20:00,18.58,18.61,18.58,18.59,384300.0,10.0023,10.0185,10.0023,10.0077,384300.0
2010-01-06 13:30:00,18.58,18.59,18.57,18.58,554200.0,10.0023,10.0077,9.997,10.0023,554200.0
2010-01-06 13:40:00,18.57,18.58,18.54,18.56,1770700.0,9.997,10.0023,9.9808,9.9916,1770700.0
2010-01-06 13:50:00,18.56,18.57,18.51,18.54,1248700.0,9.9916,9.997,9.9647,9.9808,1248700.0
2010-01-06 14:00:00,18.54,18.57,18.51,18.55,708800.0,9.9808,9.997,9.9647,9.9862,708800.0
2010-01-06 14:10:00,18.55,18.56,18.52,18.54,970000.0,9.9862,9.9916,9.97,9.9808,970000.0
2010-01-06 14:20:00,18.53,18.54,18.51,18.54,989700.0,9.9754,9.9808,9.9647,9.9808,989700.0
2010-01-06 14:30:00,18.53,18.57,18.53,18.55,872900.0,9.9754,9.997,9.9754,9.9862,872900.0
2010-01-06 14:40:00,18.56,18.58,18.54,18.55,667100.0,9.9916,10.0023,9.9808,9.9862,667100.0
2010-01-06 14:50:00,18.55,18.6,18.54,18.6,589400.0,9.9862,10.0131,9.9808,10.0131,589400.0
2010-01-06 15:00:00,18.6,18.6,18.54,18.54,747600.0,10.0131,10.0131,9.9808,9.9808,747600.0
2010-01-06 15:10:00,18.54,18.6,18.54,18.58,933800.0,9.9808,10.0131,9.9808,10.0023,933800.0
2010-01-06 15:20:00,18.59,18.6,18.57,18.59,765900.0,10.0077,10.0131,9.997,10.0077,765900.0
2010-01-06 15:30:00,18.59,18.6,18.56,18.6,989400.0,10.0077,10.0131,9.9916,10.0131,989400.0
2010-01-06 15:40:00,18.6,18.61,18.56,18.56,2473000.0,10.0131,10.0185,9.9916,9.9916,2473000.0
2010-01-06 15:50:00,18.56,18.6,18.55,18.59,1990200.0,9.9916,10.0131,9.9862,10.0077,1990200.0
2010-01-07 09:30:00,18.64,18.67,18.51,18.65,1588500.0,10.0346,10.0508,9.9647,10.04,1588500.0
2010-01-07 09:40:00,18.66,18.66,18.54,18.56,1064400.0,10.0454,10.0454,9.9808,9.9916,1064400.0
2010-01-07 09:50:00,18.55,18.59,18.5,18.52,1150100.0,9.9862,10.0077,9.9593,9.97,1150100.0
2010-01-07 10:00:00,18.52,18.58,18.51,18.54,1404700.0,9.97,10.0023,9.9647,9.9808,1404700.0
2010-01-07 10:10:00,18.55,18.55,18.5,18.51,642200.0,9.9862,9.9862,9.9593,9.9647,642200.0
2010-01-07 10:20:00,18.51,18.52,18.49,18.5,1051900.0,9.9647,9.97,9.9539,9.9593,1051900.0
2010-01-07 10:30:00,18.5,18.56,18.48,18.49,953400.0,9.9593,9.9916,9.9485,9.9539,953400.0
2010-01-07 10:40:00,18.49,18.55,18.46,18.54,1124400.0,9.9539,9.9862,9.9377,9.9808,1124400.0
2010-01-07 10:50:00,18.55,18.61,18.54,18.6,1403400.0,9.9862,10.0185,9.9808,10.0131,1403400.0
2010-01-07 11:00:00,18.6,18.61,18.57,18.6,883100.0,10.0131,10.0185,9.997,10.0131,883100.0
2010-01-07 11:10:00,18.6,18.6,18.57,18.58,651100.0,10.0131,10.0131,9.997,10.0023,651100.0
2010-01-07 11:20:00,18.58,18.58,18.5,18.5,1009200.0,10.0023,10.0023,9.9593,9.9593,1009200.0
2010-01-07 11:30:00,18.51,18.55,18.5,18.54,998600.0,9.9647,9.9862,9.9593,9.9808,998600.0
2010-01-07 11:40:00,18.53,18.57,18.53,18.57,1097200.0,9.9754,9.997,9.9754,9.997,1097200.0
2010-01-07 11:50:00,18.56,18.58,18.53,18.54,610900.0,9.9916,10.0023,9.9754,9.9808,610900.0
2010-01-07 12:00:00,18.53,18.56,18.51,18.55,619400.0,9.9754,9.9916,9.9647,9.9862,619400.0
2010-01-07 12:10:00,18.56,18.56,18.54,18.56,734800.0,9.9916,9.9916,9.9808,9.9916,734800.0
2010-01-07 12:20:00,18.56,18.56,18.54,18.54,564600.0,9.9916,9.9916,9.9808,9.9808,564600.0
2010-01-07 12:30:00,18.54,18.57,18.52,18.55,541100.0,9.9808,9.997,9.97,9.9862,541100.0
2010-01-07 12:40:00,18.55,18.57,18.53,18.54,587300.0,9.9862,9.997,9.9754,9.9808,587300.0
2010-01-07 12:50:00,18.55,18.55,18.52,18.52,626300.0,9.9862,9.9862,9.97,9.97,626300.0
2010-01-07 13:00:00,18.52,18.56,18.52,18.56,507100.0,9.97,9.9916,9.97,9.9916,507100.0
2010-01-07 13:10:00,18.55,18.56,18.52,18.53,454400.0,9.9862,9.9916,9.97,9.9754,454400.0
2010-01-07 13:20:00,18.53,18.56,18.52,18.55,436100.0,9.9754,9.9916,9.97,9.9862,436100.0
2010-01-07 13:30:00,18.55,18.61,18.54,18.57,878500.0,9.9862,10.0185,9.9808,9.997,878500.0
2010-01-07 13:40:00,18.58,18.6,18.55,18.57,790600.0,10.0023,10.0131,9.9862,9.997,790600.0
2010-01-07 13:50:00,18.57,18.61,18.57,18.59,728800.0,9.997,10.0185,9.997,10.0077,728800.0
2010-01-07 14:00:00,18.59,18.61,18.58,18.58,742500.0,10.0077,10.0185,10.0023,10.0023,742500.0
2010-01-07 14:10:00,18.58,18.63,18.58,18.63,988700.0,10.0023,10.0293,10.0023,10.0293,988700.0
2010-01-07 14:20:00,18.62,18.67,18.61,18.65,885600.0,10.0239,10.0508,10.0185,10.04,885600.0
2010-01-07 14:30:00,18.64,18.67,18.63,18.63,442700.0,10.0346,10.0508,10.0293,10.0293,442700.0
2010-01-07 14:40:00,18.63,18.65,18.62,18.64,661400.0,10.0293,10.04,10.0239,10.0346,661400.0
2010-01-07 14:50:00,18.63,18.64,18.61,18.61,419000.0,10.0293,10.0346,10.0185,10.0185,419000.0
2010-01-07 15:00:00,18.61,18.62,18.57,18.62,698000.0,10.0185,10.0239,9.997,10.0239,698000.0
2010-01-07 15:10:00,18.62,18.62,18.57,18.58,521400.0,10.0239,10.0239,9.997,10.0023,521400.0
2010-01-07 15:20:00,18.58,18.62,18.57,18.61,617900.0,10.0023,10.0239,9.997,10.0185,617900.0
2010-01-07 15:30:00,18.6,18.62,18.59,18.59,862500.0,10.0131,10.0239,10.0077,10.0077,862500.0
2010-01-07 15:40:00,18.59,18.6,18.54,18.54,1860300.0,10.0077,10.0131,9.9808,9.9808,1860300.0
2010-01-07 15:50:00,18.55,18.56,18.49,18.51,5425800.0,9.9862,9.9916,9.9539,9.9647,5425800.0
2010-01-08 09:30:00,18.65,18.67,18.52,18.59,2135600.0,10.04,10.0508,9.97,10.0077,2135600.0
2010-01-08 09:40:00,18.6,18.6,18.56,18.57,471000.0,10.0131,10.0131,9.9916,9.997,471000.0
2010-01-08 09:50:00,18.56,18.65,18.56,18.65,900500.0,9.9916,10.04,9.9916,10.04,900500.0
2010-01-08 10:00:00,18.65,18.71,18.64,18.66,1583600.0,10.04,10.0723,10.0346,10.0454,1583600.0
2010-01-08 10:10:00,18.66,18.67,18.63,18.64,997200.0,10.0454,10.0508,10.0293,10.0346,997200.0
2010-01-08 10:20:00,18.64,18.68,18.62,18.65,1230300.0,10.0346,10.0562,10.0239,10.04,1230300.0
2010-01-08 10:30:00,18.65,18.69,18.64,18.69,1017200.0,10.04,10.0616,10.0346,10.0616,1017200.0
2010-01-08 10:40:00,18.68,18.69,18.62,18.63,513200.0,10.0562,10.0616,10.0239,10.0293,513200.0
2010-01-08 10:50:00,18.63,18.69,18.63,18.69,940700.0,10.0293,10.0616,10.0293,10.0616,940700.0
2010-01-08 11:00:00,18.68,18.69,18.65,18.65,549700.0,10.0562,10.0616,10.04,10.04,549700.0
2010-01-08 11:10:00,18.66,18.69,18.65,18.69,479000.0,10.0454,10.0616,10.04,10.0616,479000.0
2010-01-08 11:20:00,18.69,18.71,18.67,18.68,814800.0,10.0616,10.0723,10.0508,10.0562,814800.0
2010-01-08 11:30:00,18.67,18.71,18.66,18.67,891500.0,10.0508,10.0723,10.0454,10.0508,891500.0
2010-01-08 11:40:00,18.68,18.7,18.66,18.68,1052600.0,10.0562,10.0669,10.0454,10.0562,1052600.0
2010-01-08 11:50:00,18.69,18.7,18.65,18.65,676800.0,10.0616,10.0669,10.04,10.04,676800.0
2010-01-08 12:00:00,18.65,18.67,18.64,18.65,654200.0,10.04,10.0508,10.0346,10.04,654200.0
2010-01-08 12:10:00,18.66,18.67,18.65,18.66,436100.0,10.0454,10.0508,10.04,10.0454,436100.0
2010-01-08 12:20:00,18.67,18.67,18.66,18.66,370700.0,10.0508,10.0508,10.0454,10.0454,370700.0
2010-01-08 12:30:00,18.66,18.67,18.64,18.64,254900.0,10.0454,10.0508,10.0346,10.0346,254900.0
2010-01-08 12:40:00,18.65,18.65,18.61,18.62,394500.0,10.04,10.04,10.0185,10.0239,394500.0
2010-01-08 12:50:00,18.63,18.63,18.6,18.6,309600.0,10.0293,10.0293,10.0131,10.0131,309600.0
2010-01-08 13:00:00,18.6,18.63,18.59,18.63,599300.0,10.0131,10.0293,10.0077,10.0293,599300.0
2010-01-08 13:10:00,18.62,18.67,18.62,18.66,586800.0,10.0239,10.0508,10.0239,10.0454,586800.0
2010-01-08 13:20:00,18.66,18.68,18.65,18.65,460700.0,10.0454,10.0562,10.04,10.04,460700.0
2010-01-08 13:30:00,18.65,18.69,18.65,18.66,754200.0,10.04,10.0616,10.04,10.0454,754200.0
2010-01-08 13:40:00,18.67,18.67,18.6,18.61,770500.0,10.0508,10.0508,10.0131,10.0185,770500.0
2010-01-08 13:50:00,18.62,18.62,18.57,18.57,517600.0,10.0239,10.0239,9.997,9.997,517600.0
2010-01-08 14:00:00,18.57,18.59,18.56,18.58,585700.0,9.997,10.0077,9.9916,10.0023,585700.0
2010-01-08 14:10:00,18.58,18.6,18.57,18.58,338400.0,10.0023,10.0131,9.997,10.0023,338400.0
2010-01-08 14:20:00,18.57,18.6,18.56,18.59,760100.0,9.997,10.0131,9.9916,10.0077,760100.0
2010-01-08 14:30:00,18.58,18.59,18.57,18.59,648300.0,10.0023,10.0077,9.997,10.0077,648300.0
2010-01-08 14:40:00,18.59,18.61,18.58,18.59,746600.0,10.0077,10.0185,10.0023,10.0077,746600.0
2010-01-08 14:50:00,18.59,18.61,18.58,18.61,499600.0,10.0077,10.0185,10.0023,10.0185,499600.0
2010-01-08 15:00:00,18.6,18.63,18.58,18.63,508400.0,10.0131,10.0293,10.0023,10.0293,508400.0
2010-01-08 15:10:00,18.63,18.63,18.6,18.6,349800.0,10.0293,10.0293,10.0131,10.0131,349800.0
2010-01-08 15:20:00,18.6,18.6,18.57,18.58,568600.0,10.0131,10.0131,9.997,10.0023,568600.0
2010-01-08 15:30:00,18.57,18.62,18.57,18.61,555100.0,9.997,10.0239,9.997,10.0185,555100.0
2010-01-08 15:40:00,18.62,18.65,18.61,18.65,594700.0,10.0239,10.04,10.0185,10.04,594700.0
2010-01-08 15:50:00,18.64,18.69,18.64,18.68,2258800.0,10.0346,10.0616,10.0346,10.0562,2258800.0
2010-01-11 09:30:00,18.83,18.83,18.68,18.72,1663500.0,10.1369,10.1369,10.0562,10.0777,1663500.0
2010-01-11 09:40:00,18.72,18.74,18.67,18.72,1038100.0,10.0777,10.0885,10.0508,10.0777,1038100.0
2010-01-11 09:50:00,18.72,18.8,18.69,18.8,995200.0,10.0777,10.1208,10.0616,10.1208,995200.0
2010-01-11 10:00:00,18.79,18.81,18.76,18.8,1132500.0,10.1154,10.1262,10.0992,10.1208,1132500.0
2010-01-11 10:10:00,18.8,18.84,18.77,18.81,914500.0,10.1208,10.1423,10.1046,10.1262,914500.0
2010-01-11 10:20:00,18.8,18.84,18.79,18.82,559700.0,10.1208,10.1423,10.1154,10.1315,559700.0
2010-01-11 10:30:00,18.82,18.88,18.82,18.87,783800.0,10.1315,10.1638,10.1315,10.1585,783800.0
2010-01-11 10:40:00,18.88,18.88,18.86,18.87,592500.0,10.1638,10.1638,10.1531,10.1585,592500.0
2010-01-11 10:50:00,18.86,18.87,18.82,18.82,756000.0,10.1531,10.1585,10.1315,10.1315,756000.0
2010-01-11 11:00:00,18.82,18.83,18.75,18.77,794500.0,10.1315,10.1369,10.0939,10.1046,794500.0
2010-01-11 11:10:00,18.78,18.87,18.78,18.86,939800.0,10.11,10.1585,10.11,10.1531,939800.0
2010-01-11 11:20:00,18.86,18.87,18.82,18.83,407300.0,10.1531,10.1585,10.1315,10.1369,407300.0
2010-01-11 11:30:00,18.83,18.87,18.82,18.87,614600.0,10.1369,10.1585,10.1315,10.1585,614600.0
2010-01-11 11:40:00,18.87,18.87,18.83,18.83,303600.0,10.1585,10.1585,10.1369,10.1369,303600.0
2010-01-11 11:50:00,18.84,18.87,18.83,18.86,416000.0,10.1423,10.1585,10.1369,10.1531,416000.0
2010-01-11 12:00:00,18.86,18.87,18.85,18.86,230600.0,10.1531,10.1585,10.1477,10.1531,230600.0
2010-01-11 12:10:00,18.86,18.89,18.84,18.89,626700.0,10.1531,10.1692,10.1423,10.1692,626700.0
2010-01-11 12:20:00,18.89,18.95,18.88,18.93,1058900.0,10.1692,10.2015,10.1638,10.1908,1058900.0
2010-01-11 12:30:00,18.93,18.94,18.9,18.92,601100.0,10.1908,10.1961,10.1746,10.1854,601100.0
2010-01-11 12:40:00,18.93,18.93,18.87,18.87,723400.0,10.1908,10.1908,10.1585,10.1585,723400.0
2010-01-11 12:50:00,18.87,18.92,18.87,18.9,621100.0,10.1585,10.1854,10.1585,10.1746,621100.0
2010-01-11 13:00:00,18.91,18.91,18.87,18.88,712000.0,10.18,10.18,10.1585,10.1638,712000.0
2010-01-11 13:10:00,18.88,18.9,18.86,18.88,539900.0,10.1638,10.1746,10.1531,10.1638,539900.0
2010-01-11 13:20:00,18.88,18.91,18.86,18.91,905100.0,10.1638,10.18,10.1531,10.18,905100.0
2010-01-11 13:30:00,18.9,18.9,18.88,18.89,302000.0,10.1746,10.1746,10.1638,10.1692,302000.0
2010-01-11 13:40:00,18.9,18.9,18.87,18.88,523700.0,10.1746,10.1746,10.1585,10.1638,523700.0
2010-01-11 13:50:00,18.89,18.93,18.88,18.91,907100.0,10.1692,10.1908,10.1638,10.18,907100.0
2010-01-11 14:00:00,18.92,18.92,18.87,18.88,540500.0,10.1854,10.1854,10.1585,10.1638,540500.0
2010-01-11 14:10:00,18.88,18.89,18.87,18.87,514200.0,10.1638,10.1692,10.1585,10.1585,514200.0
2010-01-11 14:20:00,18.88,18.88,18.83,18.85,462800.0,10.1638,10.1638,10.1369,10.1477,462800.0
2010-01-11 14:30:00,18.85,18.85,18.82,18.82,684500.0,10.1477,10.1477,10.1315,10.1315,684500.0
2010-01-11 14:40:00,18.83,18.84,18.8,18.81,632100.0,10.1369,10.1423,10.1208,10.1262,632100.0
2010-01-11 14:50:00,18.81,18.83,18.8,18.82,743000.0,10.1262,10.1369,10.1208,10.1315,743000.0
2010-01-11 15:00:00,18.81,18.85,18.8,18.81,570500.0,10.1262,10.1477,10.1208,10.1262,570500.0
2010-01-11 15:10:00,18.81,18.82,18.8,18.82,477600.0,10.1262,10.1315,10.1208,10.1315,477600.0
2010-01-11 15:20:00,18.82,18.84,18.81,18.82,769000.0,10.1315,10.1423,10.1262,10.1315,769000.0
2010-01-11 15:30:00,18.82,18.85,18.81,18.84,663100.0,10.1315,10.1477,10.1262,10.1423,663100.0
2010-01-11 15:40:00,18.85,18.85,18.82,18.83,850800.0,10.1477,10.1477,10.1315,10.1369,850800.0
2010-01-11 15:50:00,18.83,18.86,18.83,18.84,2371700.0,10.1369,10.1531,10.1369,10.1423,2371700.0
2010-01-12 09:30:00,18.8,18.94,18.78,18.91,1506100.0,10.1208,10.1961,10.11,10.18,1506100.0
2010-01-12 09:40:00,18.91,18.95,18.81,18.89,1714300.0,10.18,10.2015,10.1262,10.1692,1714300.0
2010-01-12 09:50:00,18.89,18.95,18.88,18.93,899600.0,10.1692,10.2015,10.1638,10.1908,899600.0
2010-01-12 10:00:00,18.93,18.95,18.85,18.86,945300.0,10.1908,10.2015,10.1477,10.1531,945300.0
2010-01-12 10:10:00,18.86,18.87,18.81,18.86,726500.0,10.1531,10.1585,10.1262,10.1531,726500.0
2010-01-12 10:20:00,18.85,18.94,18.84,18.94,782100.0,10.1477,10.1961,10.1423,10.1961,782100.0
2010-01-12 10:30:00,18.94,18.94,18.87,18.88,960700.0,10.1961,10.1961,10.1585,10.1638,960700.0
2010-01-12 10:40:00,18.88,18.94,18.87,18.94,957700.0,10.1638,10.1961,10.1585,10.1961,957700.0
2010-01-12 10:50:00,18.93,18.99,18.91,18.95,2247900.0,10.1908,10.2231,10.18,10.2015,2247900.0
2010-01-12 11:00:00,18.94,18.97,18.9,18.93,986500.0,10.1961,10.2123,10.1746,10.1908,986500.0
2010-01-12 11:10:00,18.92,18.96,18.9,18.96,1561500.0,10.1854,10.2069,10.1746,10.2069,1561500.0
2010-01-12 11:20:00,18.95,18.96,18.92,18.95,1096000.0,10.2015,10.2069,10.1854,10.2015,1096000.0
2010-01-12 11:30:00,18.95,18.97,18.9,18.94,1095700.0,10.2015,10.2123,10.1746,10.1961,1095700.0
2010-01-12 11:40:00,18.93,18.94,18.88,18.9,819000.0,10.1908,10.1961,10.1638,10.1746,819000.0
2010-01-12 11:50:00,18.89,18.91,18.88,18.91,319500.0,10.1692,10.18,10.1638,10.18,319500.0
2010-01-12 12:00:00,18.9,18.92,18.88,18.9,421400.0,10.1746,10.1854,10.1638,10.1746,421400.0
2010-01-12 12:10:00,18.9,18.92,18.88,18.89,752700.0,10.1746,10.1854,10.1638,10.1692,752700.0
2010-01-12 12:20:00,18.89,18.9,18.86,18.88,805900.0,10.1692,10.1746,10.1531,10.1638,805900.0
2010-01-12 12:30:00,18.88,18.89,18.83,18.86,594100.0,10.1638,10.1692,10.1369,10.1531,594100.0
2010-01-12 12:40:00,18.87,18.88,18.85,18.86,500300.0,10.1585,10.1638,10.1477,10.1531,500300.0
2010-01-12 12:50:00,18.85,18.86,18.82,18.85,660500.0,10.1477,10.1531,10.1315,10.1477,660500.0
2010-01-12 13:00:00,18.84,18.85,18.8,18.81,663700.0,10.1423,10.1477,10.1208,10.1262,663700.0
2010-01-12 13:10:00,18.81,18.84,18.8,18.83,960900.0,10.1262,10.1423,10.1208,10.1369,960900.0
2010-01-12 13:20:00,18.82,18.83,18.78,18.8,1754700.0,10.1315,10.1369,10.11,10.1208,1754700.0
2010-01-12 13:30:00,18.79,18.8,18.75,18.75,1387600.0,10.1154,10.1208,10.0939,10.0939,1387600.0
2010-01-12 13:40:00,18.76,18.78,18.68,18.71,1352600.0,10.0992,10.11,10.0562,10.0723,1352600.0
2010-01-12 13:50:00,18.71,18.77,18.7,18.76,776900.0,10.0723,10.1046,10.0669,10.0992,776900.0
2010-01-12 14:00:00,18.76,18.77,18.7,18.72,638700.0,10.0992,10.1046,10.0669,10.0777,638700.0
2010-01-12 14:10:00,18.71,18.73,18.7,18.72,525600.0,10.0723,10.0831,10.0669,10.0777,525600.0
2010-01-12 14:20:00,18.72,18.73,18.71,18.71,290400.0,10.0777,10.0831,10.0723,10.0723,290400.0
2010-01-12 14:30:00,18.72,18.72,18.71,18.71,277400.0,10.0777,10.0777,10.0723,10.0723,277400.0
2010-01-12 14:40:00,18.71,18.72,18.66,18.7,913200.0,10.0723,10.0777,10.0454,10.0669,913200.0
2010-01-12 14:50:00,18.71,18.77,18.7,18.75,720000.0,10.0723,10.1046,10.0669,10.0939,720000.0
2010-01-12 15:00:00,18.75,18.75,18.69,18.7,552400.0,10.0939,10.0939,10.0616,10.0669,552400.0
2010-01-12 15:10:00,18.71,18.72,18.68,18.7,731200.0,10.0723,10.0777,10.0562,10.0669,731200.0
2010-01-12 15:20:00,18.7,18.71,18.66,18.67,856100.0,10.0669,10.0723,10.0454,10.0508,856100.0
2010-01-12 15:30:00,18.67,18.68,18.64,18.66,1203000.0,10.0508,10.0562,10.0346,10.0454,1203000.0
2010-01-12 15:40:00,18.67,18.71,18.66,18.69,1282800.0,10.0508,10.0723,10.0454,10.0616,1282800.0
2010-01-12 15:50:00,18.69,18.78,18.69,18.77,3302200.0,10.0616,10.11,10.0616,10.1046,3302200.0
2010-01-13 09:30:00,18.87,18.99,18.87,18.93,2223000.0,10.1585,10.2231,10.1585,10.1908,2223000.0
2010-01-13 09:40:00,18.93,18.98,18.91,18.96,1058700.0,10.1908,10.2177,10.18,10.2069,1058700.0
2010-01-13 09:50:00,18.96,18.98,18.93,18.95,1582100.0,10.2069,10.2177,10.1908,10.2015,1582100.0
2010-01-13 10:00:00,18.95,19.12,18.95,19.06,4227200.0,10.2015,10.293,10.2015,10.2607,4227200.0
2010-01-13 10:10:00,19.05,19.09,19.0,19.02,1661100.0,10.2554,10.2769,10.2284,10.2392,1661100.0
2010-01-13 10:20:00,19.02,19.03,18.92,18.96,1624300.0,10.2392,10.2446,10.1854,10.2069,1624300.0
2010-01-13 10:30:00,18.95,19.01,18.92,18.96,1310700.0,10.2015,10.2338,10.1854,10.2069,1310700.0
2010-01-13 10:40:00,18.97,19.04,18.96,18.99,992100.0,10.2123,10.25,10.2069,10.2231,992100.0
2010-01-13 10:50:00,18.99,19.0,18.94,19.0,582200.0,10.2231,10.2284,10.1961,10.2284,582200.0
2010-01-13 11:00:00,18.99,19.01,18.96,18.99,907300.0,10.2231,10.2338,10.2069,10.2231,907300.0
2010-01-13 11:10:00,19.0,19.04,18.98,19.01,917800.0,10.2284,10.25,10.2177,10.2338,917800.0
2010-01-13 11:20:00,19.01,19.08,19.01,19.06,1505100.0,10.2338,10.2715,10.2338,10.2607,1505100.0
2010-01-13 11:30:00,19.07,19.1,19.05,19.07,1102000.0,10.2661,10.2823,10.2554,10.2661,1102000.0
2010-01-13 11:40:00,19.07,19.09,19.03,19.03,341600.0,10.2661,10.2769,10.2446,10.2446,341600.0
2010-01-13 11:50:00,19.04,19.04,19.01,19.02,495500.0,10.25,10.25,10.2338,10.2392,495500.0
2010-01-13 12:00:00,19.03,19.08,19.02,19.08,586500.0,10.2446,10.2715,10.2392,10.2715,586500.0
2010-01-13 12:10:00,19.08,19.15,19.07,19.14,1082700.0,10.2715,10.3092,10.2661,10.3038,1082700.0
2010-01-13 12:20:00,19.14,19.16,19.12,19.15,611700.0,10.3038,10.3146,10.293,10.3092,611700.0
2010-01-13 12:30:00,19.15,19.16,19.11,19.14,466600.0,10.3092,10.3146,10.2877,10.3038,466600.0
2010-01-13 12:40:00,19.13,19.16,19.12,19.12,382000.0,10.2984,10.3146,10.293,10.293,382000.0
2010-01-13 12:50:00,19.13,19.13,19.09,19.11,793200.0,10.2984,10.2984,10.2769,10.2877,793200.0
2010-01-13 13:00:00,19.11,19.15,19.1,19.14,673900.0,10.2877,10.3092,10.2823,10.3038,673900.0
2010-01-13 13:10:00,19.13,19.15,19.13,19.15,326600.0,10.2984,10.3092,10.2984,10.3092,326600.0
2010-01-13 13:20:00,19.15,19.16,19.13,19.15,811100.0,10.3092,10.3146,10.2984,10.3092,811100.0
2010-01-13 13:30:00,19.15,19.16,19.14,19.15,710600.0,10.3092,10.3146,10.3038,10.3092,710600.0
2010-01-13 13:40:00,19.15,19.16,19.14,19.15,478500.0,10.3092,10.3146,10.3038,10.3092,478500.0
2010-01-13 13:50:00,19.16,19.19,19.14,19.18,1143700.0,10.3146,10.3307,10.3038,10.3253,1143700.0
2010-01-13 14:00:00,19.17,19.23,19.17,19.19,717100.0,10.32,10.3523,10.32,10.3307,717100.0
2010-01-13 14:10:00,19.19,19.21,19.15,19.2,5655000.0,10.3307,10.3415,10.3092,10.3361,5655000.0
2010-01-13 14:20:00,19.2,19.26,19.2,19.24,1195400.0,10.3361,10.3684,10.3361,10.3576,1195400.0
2010-01-13 14:30:00,19.24,19.24,19.18,19.21,801200.0,10.3576,10.3576,10.3253,10.3415,801200.0
2010-01-13 14:40:00,19.2,19.29,19.2,19.28,1396600.0,10.3361,10.3846,10.3361,10.3792,1396600.0
2010-01-13 14:50:00,19.28,19.28,19.24,19.24,1455600.0,10.3792,10.3792,10.3576,10.3576,1455600.0
2010-01-13 15:00:00,19.25,19.26,19.2,19.22,1271800.0,10.363,10.3684,10.3361,10.3469,1271800.0
2010-01-13 15:10:00,19.23,19.26,19.2,19.24,1393300.0,10.3523,10.3684,10.3361,10.3576,1393300.0
2010-01-13 15:20:00,19.25,19.3,19.24,19.29,1675400.0,10.363,10.3899,10.3576,10.3846,1675400.0
2010-01-13 15:30:00,19.29,19.3,19.26,19.27,1433900.0,10.3846,10.3899,10.3684,10.3738,1433900.0
2010-01-13 15:40:00,19.26,19.28,19.24,19.26,2882200.0,10.3684,10.3792,10.3576,10.3684,2882200.0
2010-01-13 15:50:00,19.27,19.28,19.21,19.23,4556200.0,10.3738,10.3792,10.3415,10.3523,4556200.0
2010-01-14 09:30:00,19.2,19.29,19.13,19.25,2117800.0,10.3361,10.3846,10.2984,10.363,2117800.0
2010-01-14 09:40:00,19.25,19.26,19.19,19.2,1556600.0,10.363,10.3684,10.3307,10.3361,1556600.0
2010-01-14 09:50:00,19.2,19.3,19.19,19.24,1434800.0,10.3361,10.3899,10.3307,10.3576,1434800.0
2010-01-14 10:00:00,19.24,19.27,19.2,19.27,1961800.0,10.3576,10.3738,10.3361,10.3738,1961800.0
2010-01-14 10:10:00,19.26,19.32,19.25,19.3,1064700.0,10.3684,10.4007,10.363,10.3899,1064700.0
2010-01-14 10:20:00,19.3,19.32,19.27,19.28,799100.0,10.3899,10.4007,10.3738,10.3792,799100.0
2010-01-14 10:30:00,19.28,19.29,19.24,19.27,897700.0,10.3792,10.3846,10.3576,10.3738,897700.0
2010-01-14 10:40:00,19.27,19.28,19.23,19.26,855300.0,10.3738,10.3792,10.3523,10.3684,855300.0
2010-01-14 10:50:00,19.26,19.27,19.22,19.25,790300.0,10.3684,10.3738,10.3469,10.363,790300.0
2010-01-14 11:00:00,19.25,19.28,19.22,19.28,947900.0,10.363,10.3792,10.3469,10.3792,947900.0
2010-01-14 11:10:00,19.28,19.32,19.26,19.31,1038700.0,10.3792,10.4007,10.3684,10.3953,1038700.0
2010-01-14 11:20:00,19.31,19.37,19.3,19.37,852500.0,10.3953,10.4276,10.3899,10.4276,852500.0
2010-01-14 11:30:00,19.36,19.4,19.34,19.35,1603800.0,10.4222,10.4438,10.4115,10.4169,1603800.0
2010-01-14 11:40:00,19.35,19.36,19.31,19.31,926800.0,10.4169,10.4222,10.3953,10.3953,926800.0
2010-01-14 11:50:00,19.32,19.33,19.25,19.28,695100.0,10.4007,10.4061,10.363,10.3792,695100.0
2010-01-14 12:00:00,19.28,19.34,19.27,19.3,1366000.0,10.3792,10.4115,10.3738,10.3899,1366000.0
2010-01-14 12:10:00,19.31,19.32,19.27,19.27,514500.0,10.3953,10.4007,10.3738,10.3738,514500.0
2010-01-14 12:20:00,19.27,19.3,19.26,19.29,452600.0,10.3738,10.3899,10.3684,10.3846,452600.0
2010-01-14 12:30:00,19.29,19.3,19.27,19.28,1065300.0,10.3846,10.3899,10.3738,10.3792,1065300.0
2010-01-14 12:40:00,19.28,19.31,19.27,19.29,616100.0,10.3792,10.3953,10.3738,10.3846,616100.0
2010-01-14 12:50:00,19.3,19.35,19.29,19.34,973400.0,10.3899,10.4169,10.3846,10.4115,973400.0
2010-01-14 13:00:00,19.35,19.37,19.33,19.33,635600.0,10.4169,10.4276,10.4061,10.4061,635600.0
2010-01-14 13:10:00,19.34,19.35,19.33,19.34,209800.0,10.4115,10.4169,10.4061,10.4115,209800.0
2010-01-14 13:20:00,19.34,19.38,19.33,19.35,613200.0,10.4115,10.433,10.4061,10.4169,613200.0
2010-01-14 13:30:00,19.35,19.36,19.35,19.35,121200.0,10.4169,10.4222,10.4169,10.4169,121200.0
2010-01-14 13:40:00,19.35,19.42,19.35,19.41,444500.0,10.4169,10.4545,10.4169,10.4492,444500.0
2010-01-14 13:50:00,19.41,19.43,19.3,19.41,904500.0,10.4492,10.4599,10.3899,10.4492,904500.0
2010-01-14 14:00:00,19.4,19.45,19.4,19.42,612800.0,10.4438,10.4707,10.4438,10.4545,612800.0
2010-01-14 14:10:00,19.42,19.43,19.37,19.38,490400.0,10.4545,10.4599,10.4276,10.433,490400.0
2010-01-14 14:20:00,19.37,19.43,19.36,19.41,949700.0,10.4276,10.4599,10.4222,10.4492,949700.0
2010-01-14 14:30:00,19.41,19.43,19.4,19.43,658400.0,10.4492,10.4599,10.4438,10.4599,658400.0
2010-01-14 14:40:00,19.42,19.46,19.41,19.41,905700.0,10.4545,10.4761,10.4492,10.4492,905700.0
2010-01-14 14:50:00,19.42,19.45,19.39,19.42,2279900.0,10.4545,10.4707,10.4384,10.4545,2279900.0
2010-01-14 15:00:00,19.42,19.48,19.41,19.46,1032800.0,10.4545,10.4868,10.4492,10.4761,1032800.0
2010-01-14 15:10:00,19.46,19.5,19.44,19.48,1312200.0,10.4761,10.4976,10.4653,10.4868,1312200.0
2010-01-14 15:20:00,19.47,19.48,19.44,19.44,886300.0,10.4815,10.4868,10.4653,10.4653,886300.0
2010-01-14 15:30:00,19.44,19.46,19.43,19.45,1485200.0,10.4653,10.4761,10.4599,10.4707,1485200.0
2010-01-14 15:40:00,19.46,19.5,19.44,19.5,1336500.0,10.4761,10.4976,10.4653,10.4976,1336500.0
2010-01-14 15:50:00,19.5,19.5,19.4,19.44,5401400.0,10.4976,10.4976,10.4438,10.4653,5401400.0
2010-01-15 09:30:00,19.43,19.6,19.35,19.58,10537300.0,10.4599,10.5514,10.4169,10.5407,10537300.0
2010-01-15 09:40:00,19.58,19.68,19.52,19.53,5177800.0,10.5407,10.5945,10.5084,10.5138,5177800.0
2010-01-15 09:50:00,19.52,19.55,19.48,19.5,3095900.0,10.5084,10.5245,10.4868,10.4976,3095900.0
2010-01-15 10:00:00,19.5,19.51,19.37,19.41,3857200.0,10.4976,10.503,10.4276,10.4492,3857200.0
2010-01-15 10:10:00,19.42,19.46,19.41,19.45,4487800.0,10.4545,10.4761,10.4492,10.4707,4487800.0
2010-01-15 10:20:00,19.45,19.47,19.41,19.42,2825300.0,10.4707,10.4815,10.4492,10.4545,2825300.0
2010-01-15 10:30:00,19.43,19.44,19.38,19.4,2765100.0,10.4599,10.4653,10.433,10.4438,2765100.0
2010-01-15 10:40:00,19.39,19.44,19.37,19.41,2960700.0,10.4384,10.4653,10.4276,10.4492,2960700.0
2010-01-15 10:50:00,19.42,19.43,19.26,19.31,3376800.0,10.4545,10.4599,10.3684,10.3953,3376800.0
2010-01-15 11:00:00,19.31,19.33,19.28,19.32,1475700.0,10.3953,10.4061,10.3792,10.4007,1475700.0
2010-01-15 11:10:00,19.32,19.38,19.29,19.31,1201800.0,10.4007,10.433,10.3846,10.3953,1201800.0
2010-01-15 11:20:00,19.32,19.35,19.29,19.33,1198100.0,10.4007,10.4169,10.3846,10.4061,1198100.0
2010-01-15 11:30:00,19.33,19.38,19.33,19.34,1005400.0,10.4061,10.433,10.4061,10.4115,1005400.0
2010-01-15 11:40:00,19.34,19.37,19.31,19.35,788900.0,10.4115,10.4276,10.3953,10.4169,788900.0
2010-01-15 11:50:00,19.35,19.37,19.32,19.35,1313300.0,10.4169,10.4276,10.4007,10.4169,1313300.0
2010-01-15 12:00:00,19.35,19.36,19.32,19.33,959700.0,10.4169,10.4222,10.4007,10.4061,959700.0
2010-01-15 12:10:00,19.34,19.35,19.3,19.34,1426900.0,10.4115,10.4169,10.3899,10.4115,1426900.0
2010-01-15 12:20:00,19.33,19.34,19.28,19.28,1582500.0,10.4061,10.4115,10.3792,10.3792,1582500.0
2010-01-15 12:30:00,19.28,19.31,19.26,19.29,1207500.0,10.3792,10.3953,10.3684,10.3846,1207500.0
2010-01-15 12:40:00,19.29,19.33,19.27,19.33,1198000.0,10.3846,10.4061,10.3738,10.4061,1198000.0
2010-01-15 12:50:00,19.32,19.35,19.29,19.3,844900.0,10.4007,10.4169,10.3846,10.3899,844900.0
2010-01-15 13:00:00,19.29,19.32,19.29,19.31,692600.0,10.3846,10.4007,10.3846,10.3953,692600.0
2010-01-15 13:10:00,19.31,19.36,19.3,19.35,937500.0,10.3953,10.4222,10.3899,10.4169,937500.0
2010-01-15 13:20:00,19.36,19.39,19.34,19.34,1306600.0,10.4222,10.4384,10.4115,10.4115,1306600.0
2010-01-15 13:30:00,19.34,19.36,19.33,19.35,499700.0,10.4115,10.4222,10.4061,10.4169,499700.0
2010-01-15 13:40:00,19.34,19.38,19.34,19.35,768600.0,10.4115,10.433,10.4115,10.4169,768600.0
2010-01-15 13:50:00,19.35,19.36,19.33,19.34,957600.0,10.4169,10.4222,10.4061,10.4115,957600.0
2010-01-15 14:00:00,19.34,19.37,19.34,19.37,431500.0,10.4115,10.4276,10.4115,10.4276,431500.0
2010-01-15 14:10:00,19.36,19.41,19.36,19.41,905900.0,10.4222,10.4492,10.4222,10.4492,905900.0
2010-01-15 14:20:00,19.4,19.41,19.4,19.4,718900.0,10.4438,10.4492,10.4438,10.4438,718900.0
2010-01-15 14:30:00,19.4,19.44,19.39,19.41,1705500.0,10.4438,10.4653,10.4384,10.4492,1705500.0
2010-01-15 14:40:00,19.41,19.44,19.4,19.4,850300.0,10.4492,10.4653,10.4438,10.4438,850300.0
2010-01-15 14:50:00,19.4,19.43,19.39,19.42,1114300.0,10.4438,10.4599,10.4384,10.4545,1114300.0
2010-01-15 15:00:00,19.41,19.42,19.39,19.4,365200.0,10.4492,10.4545,10.4384,10.4438,365200.0
2010-01-15 15:10:00,19.4,19.47,19.39,19.46,935800.0,10.4438,10.4815,10.4384,10.4761,935800.0
2010-01-15 15:20:00,19.47,19.48,19.43,19.44,1007700.0,10.4815,10.4868,10.4599,10.4653,1007700.0
2010-01-15 15:30:00,19.43,19.48,19.43,19.46,1170200.0,10.4599,10.4868,10.4599,10.4761,1170200.0
2010-01-15 15:40:00,19.47,19.48,19.45,19.47,1530400.0,10.4815,10.4868,10.4707,10.4815,1530400.0
2010-01-15 15:50:00,19.47,19.52,19.43,19.47,2768100.0,10.4815,10.5084,10.4599,10.4815,2768100.0
2010-01-19 09:30:00,19.53,20.07,19.5,20.03,6656300.0,10.5138,10.8045,10.4976,10.7829,6656300.0
2010-01-19 09:40:00,20.03,20.04,19.85,19.87,3506400.0,10.7829,10.7883,10.686,10.6968,3506400.0
2010-01-19 09:50:00,19.88,19.99,19.86,19.97,3132900.0,10.7022,10.7614,10.6914,10.7506,3132900.0
2010-01-19 10:00:00,19.96,19.97,19.84,19.88,1954000.0,10.7452,10.7506,10.6806,10.7022,1954000.0
2010-01-19 10:10:00,19.88,19.92,19.86,19.88,2108500.0,10.7022,10.7237,10.6914,10.7022,2108500.0
2010-01-19 10:20:00,19.88,19.89,19.76,19.76,3329400.0,10.7022,10.7076,10.6376,10.6376,3329400.0
2010-01-19 10:30:00,19.76,19.83,19.72,19.83,2801100.0,10.6376,10.6753,10.616,10.6753,2801100.0
2010-01-19 10:40:00,19.82,19.92,19.81,19.89,2085200.0,10.6699,10.7237,10.6645,10.7076,2085200.0
2010-01-19 10:50:00,19.9,19.96,19.88,19.9,1984100.0,10.7129,10.7452,10.7022,10.7129,1984100.0
2010-01-19 11:00:00,19.91,19.93,19.85,19.87,1071800.0,10.7183,10.7291,10.686,10.6968,1071800.0
2010-01-19 11:10:00,19.87,19.87,19.85,19.86,734100.0,10.6968,10.6968,10.686,10.6914,734100.0
2010-01-19 11:20:00,19.86,19.92,19.86,19.9,1532300.0,10.6914,10.7237,10.6914,10.7129,1532300.0
2010-01-19 11:30:00,19.91,19.91,19.85,19.88,1347700.0,10.7183,10.7183,10.686,10.7022,1347700.0
2010-01-19 11:40:00,19.89,19.95,19.88,19.94,814300.0,10.7076,10.7399,10.7022,10.7345,814300.0
2010-01-19 11:50:00,19.93,19.96,19.91,19.93,1158400.0,10.7291,10.7452,10.7183,10.7291,1158400.0
2010-01-19 12:00:00,19.93,19.95,19.91,19.92,609500.0,10.7291,10.7399,10.7183,10.7237,609500.0
2010-01-19 12:10:00,19.93,19.94,19.9,19.93,398600.0,10.7291,10.7345,10.7129,10.7291,398600.0
2010-01-19 12:20:00,19.93,19.95,19.91,19.91,799500.0,10.7291,10.7399,10.7183,10.7183,799500.0
2010-01-19 12:30:00,19.92,19.95,19.91,19.92,676900.0,10.7237,10.7399,10.7183,10.7237,676900.0
2010-01-19 12:40:00,19.92,19.95,19.91,19.93,718100.0,10.7237,10.7399,10.7183,10.7291,718100.0
2010-01-19 12:50:00,19.93,19.94,19.88,19.88,790200.0,10.7291,10.7345,10.7022,10.7022,790200.0
2010-01-19 13:00:00,19.88,19.93,19.87,19.93,739300.0,10.7022,10.7291,10.6968,10.7291,739300.0
2010-01-19 13:10:00,19.93,19.93,19.9,19.9,1077000.0,10.7291,10.7291,10.7129,10.7129,1077000.0
2010-01-19 13:20:00,19.91,19.93,19.89,19.93,1251300.0,10.7183,10.7291,10.7076,10.7291,1251300.0
2010-01-19 13:30:00,19.93,19.94,19.86,19.88,2691700.0,10.7291,10.7345,10.6914,10.7022,2691700.0
2010-01-19 13:40:00,19.89,19.93,19.88,19.92,1398400.0,10.7076,10.7291,10.7022,10.7237,1398400.0
2010-01-19 13:50:00,19.92,19.95,19.92,19.92,857600.0,10.7237,10.7399,10.7237,10.7237,857600.0
2010-01-19 14:00:00,19.92,19.93,19.88,19.93,935900.0,10.7237,10.7291,10.7022,10.7291,935900.0
2010-01-19 14:10:00,19.93,19.95,19.91,19.92,876800.0,10.7291,10.7399,10.7183,10.7237,876800.0
2010-01-19 14:20:00,19.91,19.93,19.9,19.91,1434400.0,10.7183,10.7291,10.7129,10.7183,1434400.0
2010-01-19 14:30:00,19.92,19.92,19.91,19.91,442600.0,10.7237,10.7237,10.7183,10.7183,442600.0
2010-01-19 14:40:00,19.91,19.94,19.9,19.91,3125400.0,10.7183,10.7345,10.7129,10.7183,3125400.0
2010-01-19 14:50:00,19.92,19.97,19.91,19.93,2956600.0,10.7237,10.7506,10.7183,10.7291,2956600.0
2010-01-19 15:00:00,19.94,19.98,19.89,19.93,4756000.0,10.7345,10.756,10.7076,10.7291,4756000.0
2010-01-19 15:10:00,19.92,19.96,19.92,19.93,1503900.0,10.7237,10.7452,10.7237,10.7291,1503900.0
2010-01-19 15:20:00,19.94,20.0,19.93,20.0,3161300.0,10.7345,10.7668,10.7291,10.7668,3161300.0
2010-01-19 15:30:00,19.99,20.0,19.96,19.98,1661600.0,10.7614,10.7668,10.7452,10.756,1661600.0
2010-01-19 15:40:00,19.99,20.02,19.97,20.0,3374100.0,10.7614,10.7775,10.7506,10.7668,3374100.0
2010-01-19 15:50:00,19.99,20.03,19.95,20.01,4548600.0,10.7614,10.7829,10.7399,10.7722,4548600.0
2010-01-20 09:30:00,20.05,20.35,20.01,20.28,6457400.0,10.7937,10.9552,10.7722,10.9175,6457400.0
2010-01-20 09:40:00,20.27,20.36,20.09,20.14,6058800.0,10.9121,10.9606,10.8152,10.8421,6058800.0
2010-01-20 09:50:00,20.13,20.15,19.99,20.01,3562800.0,10.8368,10.8475,10.7614,10.7722,3562800.0
2010-01-20 10:00:00,20.01,20.04,19.9,19.94,4344200.0,10.7722,10.7883,10.7129,10.7345,4344200.0
2010-01-20 10:10:00,19.94,20.02,19.93,19.98,3651500.0,10.7345,10.7775,10.7291,10.756,3651500.0
2010-01-20 10:20:00,19.98,20.0,19.94,19.96,2872300.0,10.756,10.7668,10.7345,10.7452,2872300.0
2010-01-20 10:30:00,19.96,19.98,19.93,19.94,2201800.0,10.7452,10.756,10.7291,10.7345,2201800.0
2010-01-20 10:40:00,19.94,19.96,19.93,19.95,1927000.0,10.7345,10.7452,10.7291,10.7399,1927000.0
2010-01-20 10:50:00,19.94,19.97,19.9,19.9,2428800.0,10.7345,10.7506,10.7129,10.7129,2428800.0
2010-01-20 11:00:00,19.9,19.95,19.87,19.9,2267100.0,10.7129,10.7399,10.6968,10.7129,2267100.0
2010-01-20 11:10:00,19.9,19.93,19.89,19.93,1522100.0,10.7129,10.7291,10.7076,10.7291,1522100.0
2010-01-20 11:20:00,19.93,19.94,19.9,19.94,1086400.0,10.7291,10.7345,10.7129,10.7345,1086400.0
2010-01-20 11:30:00,19.94,19.99,19.89,19.9,2931800.0,10.7345,10.7614,10.7076,10.7129,2931800.0
2010-01-20 11:40:00,19.89,19.92,19.89,19.91,1316400.0,10.7076,10.7237,10.7076,10.7183,1316400.0
2010-01-20 11:50:00,19.91,19.93,19.89,19.92,1249700.0,10.7183,10.7291,10.7076,10.7237,1249700.0
2010-01-20 12:00:00,19.93,19.97,19.92,19.93,1464000.0,10.7291,10.7506,10.7237,10.7291,1464000.0
2010-01-20 12:10:00,19.92,19.94,19.91,19.92,1491700.0,10.7237,10.7345,10.7183,10.7237,1491700.0
2010-01-20 12:20:00,19.92,19.96,19.9,19.94,1462400.0,10.7237,10.7452,10.7129,10.7345,1462400.0
2010-01-20 12:30:00,19.95,20.01,19.95,20.0,1739300.0,10.7399,10.7722,10.7399,10.7668,1739300.0
2010-01-20 12:40:00,20.0,20.0,19.91,19.92,1391500.0,10.7668,10.7668,10.7183,10.7237,1391500.0
2010-01-20 12:50:00,19.92,19.93,19.9,19.93,1140700.0,10.7237,10.7291,10.7129,10.7291,1140700.0
2010-01-20 13:00:00,19.93,19.96,19.91,19.93,1377700.0,10.7291,10.7452,10.7183,10.7291,1377700.0
2010-01-20 13:10:00,19.93,19.98,19.93,19.95,874900.0,10.7291,10.756,10.7291,10.7399,874900.0
2010-01-20 13:20:00,19.95,19.96,19.91,19.93,538900.0,10.7399,10.7452,10.7183,10.7291,538900.0
2010-01-20 13:30:00,19.92,19.96,19.92,19.95,571300.0,10.7237,10.7452,10.7237,10.7399,571300.0
2010-01-20 13:40:00,19.96,19.99,19.95,19.97,1214000.0,10.7452,10.7614,10.7399,10.7506,1214000.0
2010-01-20 13:50:00,19.97,20.0,19.96,19.99,1380300.0,10.7506,10.7668,10.7452,10.7614,1380300.0
2010-01-20 14:00:00,19.99,20.02,19.99,19.99,1205600.0,10.7614,10.7775,10.7614,10.7614,1205600.0
2010-01-20 14:10:00,19.99,20.09,19.99,20.0,3233500.0,10.7614,10.8152,10.7614,10.7668,3233500.0
2010-01-20 14:20:00,20.01,20.03,19.98,20.0,1347500.0,10.7722,10.7829,10.756,10.7668,1347500.0
2010-01-20 14:30:00,19.99,20.01,19.99,20.0,873600.0,10.7614,10.7722,10.7614,10.7668,873600.0
2010-01-20 14:40:00,20.0,20.01,19.99,20.0,700800.0,10.7668,10.7722,10.7614,10.7668,700800.0
2010-01-20 14:50:00,20.0,20.05,20.0,20.0,1592900.0,10.7668,10.7937,10.7668,10.7668,1592900.0
2010-01-20 15:00:00,20.01,20.01,19.99,19.99,1172100.0,10.7722,10.7722,10.7614,10.7614,1172100.0
2010-01-20 15:10:00,19.99,20.0,19.99,20.0,672500.0,10.7614,10.7668,10.7614,10.7668,672500.0
2010-01-20 15:20:00,19.99,20.03,19.99,20.0,1466500.0,10.7614,10.7829,10.7614,10.7668,1466500.0
2010-01-20 15:30:00,20.0,20.02,19.98,20.0,1346500.0,10.7668,10.7775,10.756,10.7668,1346500.0
2010-01-20 15:40:00,20.0,20.02,19.98,19.99,1494200.0,10.7668,10.7775,10.756,10.7614,1494200.0
2010-01-20 15:50:00,19.99,20.0,19.93,19.95,3106400.0,10.7614,10.7668,10.7291,10.7399,3106400.0
2010-01-21 09:30:00,20.04,20.15,19.85,19.89,2878800.0,10.7883,10.8475,10.686,10.7076,2878800.0
2010-01-21 09:40:00,19.89,19.92,19.8,19.81,2169200.0,10.7076,10.7237,10.6591,10.6645,2169200.0
2010-01-21 09:50:00,19.8,19.83,19.73,19.74,1807400.0,10.6591,10.6753,10.6214,10.6268,1807400.0
2010-01-21 10:00:00,19.75,19.8,19.71,19.73,1580400.0,10.6322,10.6591,10.6107,10.6214,1580400.0
2010-01-21 10:10:00,19.73,19.74,19.65,19.65,1270300.0,10.6214,10.6268,10.5784,10.5784,1270300.0
2010-01-21 10:20:00,19.65,19.67,19.5,19.51,2880700.0,10.5784,10.5891,10.4976,10.503,2880700.0
2010-01-21 10:30:00,19.51,19.57,19.28,19.31,4828100.0,10.503,10.5353,10.3792,10.3953,4828100.0
2010-01-21 10:40:00,19.31,19.47,19.3,19.43,2562600.0,10.3953,10.4815,10.3899,10.4599,2562600.0
2010-01-21 10:50:00,19.42,19.45,19.38,19.4,2108900.0,10.4545,10.4707,10.433,10.4438,2108900.0
2010-01-21 11:00:00,19.41,19.41,19.3,19.3,2366000.0,10.4492,10.4492,10.3899,10.3899,2366000.0
2010-01-21 11:10:00,19.3,19.34,19.26,19.34,2030000.0,10.3899,10.4115,10.3684,10.4115,2030000.0
2010-01-21 11:20:00,19.33,19.34,19.26,19.27,1577800.0,10.4061,10.4115,10.3684,10.3738,1577800.0
2010-01-21 11:30:00,19.26,19.37,19.24,19.33,3291900.0,10.3684,10.4276,10.3576,10.4061,3291900.0
2010-01-21 11:40:00,19.33,19.37,19.24,19.26,2249500.0,10.4061,10.4276,10.3576,10.3684,2249500.0
2010-01-21 11:50:00,19.25,19.37,19.25,19.31,2410300.0,10.363,10.4276,10.363,10.3953,2410300.0
2010-01-21 12:00:00,19.31,19.37,19.28,19.35,1268000.0,10.3953,10.4276,10.3792,10.4169,1268000.0
2010-01-21 12:10:00,19.35,19.37,19.31,19.33,1304100.0,10.4169,10.4276,10.3953,10.4061,1304100.0
2010-01-21 12:20:00,19.33,19.36,19.29,19.3,1493400.0,10.4061,10.4222,10.3846,10.3899,1493400.0
2010-01-21 12:30:00,19.3,19.32,19.26,19.26,1074800.0,10.3899,10.4007,10.3684,10.3684,1074800.0
2010-01-21 12:40:00,19.26,19.28,19.25,19.26,1134900.0,10.3684,10.3792,10.363,10.3684,1134900.0
2010-01-21 12:50:00,19.25,19.3,19.24,19.26,1177600.0,10.363,10.3899,10.3576,10.3684,1177600.0
2010-01-21 13:00:00,19.27,19.29,19.22,19.26,1696500.0,10.3738,10.3846,10.3469,10.3684,1696500.0
2010-01-21 13:10:00,19.26,19.31,19.26,19.28,969000.0,10.3684,10.3953,10.3684,10.3792,969000.0
2010-01-21 13:20:00,19.27,19.31,19.27,19.29,949600.0,10.3738,10.3953,10.3738,10.3846,949600.0
2010-01-21 13:30:00,19.29,19.31,19.25,19.25,1420400.0,10.3846,10.3953,10.363,10.363,1420400.0
2010-01-21 13:40:00,19.26,19.31,19.25,19.28,1273700.0,10.3684,10.3953,10.363,10.3792,1273700.0
2010-01-21 13:50:00,19.28,19.3,19.28,19.3,568100.0,10.3792,10.3899,10.3792,10.3899,568100.0
2010-01-21 14:00:00,19.29,19.3,19.25,19.26,1255600.0,10.3846,10.3899,10.363,10.3684,1255600.0
2010-01-21 14:10:00,19.27,19.27,19.25,19.27,794100.0,10.3738,10.3738,10.363,10.3738,794100.0
2010-01-21 14:20:00,19.26,19.3,19.25,19.28,2010900.0,10.3684,10.3899,10.363,10.3792,2010900.0
2010-01-21 14:30:00,19.28,19.37,19.26,19.34,1941800.0,10.3792,10.4276,10.3684,10.4115,1941800.0
2010-01-21 14:40:00,19.33,19.35,19.27,19.29,764700.0,10.4061,10.4169,10.3738,10.3846,764700.0
2010-01-21 14:50:00,19.28,19.31,19.26,19.29,1261900.0,10.3792,10.3953,10.3684,10.3846,1261900.0
2010-01-21 15:00:00,19.28,19.29,19.19,19.23,3179100.0,10.3792,10.3846,10.3307,10.3523,3179100.0
2010-01-21 15:10:00,19.24,19.24,19.17,19.22,1832800.0,10.3576,10.3576,10.32,10.3469,1832800.0
2010-01-21 15:20:00,19.23,19.24,19.21,19.21,1258000.0,10.3523,10.3576,10.3415,10.3415,1258000.0
2010-01-21 15:30:00,19.21,19.26,19.21,19.24,2052300.0,10.3415,10.3684,10.3415,10.3576,2052300.0
2010-01-21 15:40:00,19.23,19.27,19.22,19.27,1903000.0,10.3523,10.3738,10.3469,10.3738,1903000.0
2010-01-21 15:50:00,19.26,19.27,19.2,19.23,5202700.0,10.3684,10.3738,10.3361,10.3523,5202700.0
2010-01-22 09:30:00,19.26,19.36,19.19,19.31,4216900.0,10.3684,10.4222,10.3307,10.3953,4216900.0
2010-01-22 09:40:00,19.31,19.38,19.28,19.36,4520100.0,10.3953,10.433,10.3792,10.4222,4520100.0
2010-01-22 09:50:00,19.36,19.92,19.27,19.31,1894900.0,10.4222,10.7237,10.3738,10.3953,1894900.0
2010-01-22 10:00:00,19.31,19.33,19.13,19.14,1916100.0,10.3953,10.4061,10.2984,10.3038,1916100.0
2010-01-22 10:10:00,19.15,19.21,19.13,19.15,1497300.0,10.3092,10.3415,10.2984,10.3092,1497300.0
2010-01-22 10:20:00,19.16,19.3,19.15,19.28,2130300.0,10.3146,10.3899,10.3092,10.3792,2130300.0
2010-01-22 10:30:00,19.29,19.3,19.22,19.27,993900.0,10.3846,10.3899,10.3469,10.3738,993900.0
2010-01-22 10:40:00,19.26,19.35,19.26,19.32,1661500.0,10.3684,10.4169,10.3684,10.4007,1661500.0
2010-01-22 10:50:00,19.32,19.45,19.3,19.44,1389000.0,10.4007,10.4707,10.3899,10.4653,1389000.0
2010-01-22 11:00:00,19.44,19.49,19.35,19.35,1456900.0,10.4653,10.4922,10.4169,10.4169,1456900.0
2010-01-22 11:10:00,19.35,19.39,19.22,19.36,1084700.0,10.4169,10.4384,10.3469,10.4222,1084700.0
2010-01-22 11:20:00,19.37,19.4,19.33,19.4,681900.0,10.4276,10.4438,10.4061,10.4438,681900.0
2010-01-22 11:30:00,19.4,19.4,19.31,19.37,1144600.0,10.4438,10.4438,10.3953,10.4276,1144600.0
2010-01-22 11:40:00,19.36,19.42,19.34,19.38,917700.0,10.4222,10.4545,10.4115,10.433,917700.0
2010-01-22 11:50:00,19.37,19.39,19.32,19.36,484500.0,10.4276,10.4384,10.4007,10.4222,484500.0
2010-01-22 12:00:00,19.36,19.37,19.33,19.34,512000.0,10.4222,10.4276,10.4061,10.4115,512000.0
2010-01-22 12:10:00,19.34,19.36,19.31,19.34,596400.0,10.4115,10.4222,10.3953,10.4115,596400.0
2010-01-22 12:20:00,19.34,19.34,19.24,19.26,563300.0,10.4115,10.4115,10.3576,10.3684,563300.0
2010-01-22 12:30:00,19.27,19.32,19.26,19.27,378500.0,10.3738,10.4007,10.3684,10.3738,378500.0
2010-01-22 12:40:00,19.27,19.27,19.19,19.19,564100.0,10.3738,10.3738,10.3307,10.3307,564100.0
2010-01-22 12:50:00,19.2,19.25,19.16,19.23,619400.0,10.3361,10.363,10.3146,10.3523,619400.0
2010-01-22 13:00:00,19.22,19.23,19.18,19.21,459100.0,10.3469,10.3523,10.3253,10.3415,459100.0
2010-01-22 13:10:00,19.21,19.24,19.19,19.22,438900.0,10.3415,10.3576,10.3307,10.3469,438900.0
2010-01-22 13:20:00,19.22,19.24,19.16,19.19,671200.0,10.3469,10.3576,10.3146,10.3307,671200.0
2010-01-22 13:30:00,19.19,19.2,19.12,19.13,778400.0,10.3307,10.3361,10.293,10.2984,778400.0
2010-01-22 13:40:00,19.13,19.16,19.1,19.15,796200.0,10.2984,10.3146,10.2823,10.3092,796200.0
2010-01-22 13:50:00,19.14,19.18,19.11,19.18,417900.0,10.3038,10.3253,10.2877,10.3253,417900.0
2010-01-22 14:00:00,19.18,19.19,19.14,19.17,433200.0,10.3253,10.3307,10.3038,10.32,433200.0
2010-01-22 14:10:00,19.16,19.21,19.15,19.2,591000.0,10.3146,10.3415,10.3092,10.3361,591000.0
2010-01-22 14:20:00,19.19,19.2,19.12,19.16,444200.0,10.3307,10.3361,10.293,10.3146,444200.0
2010-01-22 14:30:00,19.16,19.19,19.13,19.14,1456200.0,10.3146,10.3307,10.2984,10.3038,1456200.0
2010-01-22 14:40:00,19.14,19.15,19.06,19.08,1287900.0,10.3038,10.3092,10.2607,10.2715,1287900.0
2010-01-22 14:50:00,19.08,19.12,19.07,19.08,898600.0,10.2715,10.293,10.2661,10.2715,898600.0
2010-01-22 15:00:00,19.08,19.11,19.05,19.07,1513700.0,10.2715,10.2877,10.2554,10.2661,1513700.0
2010-01-22 15:10:00,19.07,19.07,19.0,19.01,1291900.0,10.2661,10.2661,10.2284,10.2338,1291900.0
2010-01-22 15:20:00,19.01,19.06,18.98,19.03,2806100.0,10.2338,10.2607,10.2177,10.2446,2806100.0
2010-01-22 15:30:00,19.03,19.1,19.01,19.04,2057800.0,10.2446,10.2823,10.2338,10.25,2057800.0
2010-01-22 15:40:00,19.04,19.09,18.96,18.97,3422000.0,10.25,10.2769,10.2069,10.2123,3422000.0
2010-01-22 15:50:00,18.97,19.05,18.9,18.94,5719300.0,10.2123,10.2554,10.1746,10.1961,5719300.0
2010-01-25 09:30:00,19.24,19.25,19.06,19.15,2415900.0,10.3576,10.363,10.2607,10.3092,2415900.0
2010-01-25 09:40:00,19.15,19.16,19.1,19.13,866900.0,10.3092,10.3146,10.2823,10.2984,866900.0
2010-01-25 09:50:00,19.13,19.15,19.1,19.1,1180200.0,10.2984,10.3092,10.2823,10.2823,1180200.0
2010-01-25 10:00:00,19.09,19.12,18.96,19.01,3291800.0,10.2769,10.293,10.2069,10.2338,3291800.0
2010-01-25 10:10:00,19.02,19.08,18.94,18.99,2246600.0,10.2392,10.2715,10.1961,10.2231,2246600.0
2010-01-25 10:20:00,19.0,19.03,18.98,19.0,1346800.0,10.2284,10.2446,10.2177,10.2284,1346800.0
2010-01-25 10:30:00,19.01,19.02,18.99,18.99,1552300.0,10.2338,10.2392,10.2231,10.2231,1552300.0
2010-01-25 10:40:00,18.99,19.0,18.85,18.9,2064300.0,10.2231,10.2284,10.1477,10.1746,2064300.0
2010-01-25 10:50:00,18.9,18.96,18.89,18.94,1536200.0,10.1746,10.2069,10.1692,10.1961,1536200.0
2010-01-25 11:00:00,18.94,18.95,18.87,18.91,1813000.0,10.1961,10.2015,10.1585,10.18,1813000.0
2010-01-25 11:10:00,18.91,18.91,18.87,18.9,1626400.0,10.18,10.18,10.1585,10.1746,1626400.0
2010-01-25 11:20:00,18.89,18.96,18.89,18.95,1450600.0,10.1692,10.2069,10.1692,10.2015,1450600.0
2010-01-25 11:30:00,18.94,18.99,18.93,18.99,1558000.0,10.1961,10.2231,10.1908,10.2231,1558000.0
2010-01-25 11:40:00,18.99,19.08,18.98,19.05,1538600.0,10.2231,10.2715,10.2177,10.2554,1538600.0
2010-01-25 11:50:00,19.05,19.06,19.02,19.04,897800.0,10.2554,10.2607,10.2392,10.25,897800.0
2010-01-25 12:00:00,19.04,19.06,18.98,18.98,921800.0,10.25,10.2607,10.2177,10.2177,921800.0
2010-01-25 12:10:00,18.98,19.05,18.97,18.97,750300.0,10.2177,10.2554,10.2123,10.2123,750300.0
2010-01-25 12:20:00,18.97,19.02,18.96,19.01,909400.0,10.2123,10.2392,10.2069,10.2338,909400.0
2010-01-25 12:30:00,19.0,19.07,19.0,19.04,516300.0,10.2284,10.2661,10.2284,10.25,516300.0
2010-01-25 12:40:00,19.04,19.06,19.02,19.05,389000.0,10.25,10.2607,10.2392,10.2554,389000.0
2010-01-25 12:50:00,19.04,19.06,19.03,19.05,392500.0,10.25,10.2607,10.2446,10.2554,392500.0
2010-01-25 13:00:00,19.05,19.08,18.99,18.99,551700.0,10.2554,10.2715,10.2231,10.2231,551700.0
2010-01-25 13:10:00,19.0,19.0,18.98,18.99,367300.0,10.2284,10.2284,10.2177,10.2231,367300.0
2010-01-25 13:20:00,18.99,19.0,18.98,18.99,524000.0,10.2231,10.2284,10.2177,10.2231,524000.0
2010-01-25 13:30:00,19.0,19.0,18.97,18.99,565900.0,10.2284,10.2284,10.2123,10.2231,565900.0
2010-01-25 13:40:00,18.99,19.0,18.98,18.99,533900.0,10.2231,10.2284,10.2177,10.2231,533900.0
2010-01-25 13:50:00,18.99,18.99,18.95,18.95,293100.0,10.2231,10.2231,10.2015,10.2015,293100.0
2010-01-25 14:00:00,18.96,18.98,18.95,18.97,614900.0,10.2069,10.2177,10.2015,10.2123,614900.0
2010-01-25 14:10:00,18.96,18.98,18.96,18.98,407900.0,10.2069,10.2177,10.2069,10.2177,407900.0
2010-01-25 14:20:00,18.98,19.0,18.95,19.0,755800.0,10.2177,10.2284,10.2015,10.2284,755800.0
2010-01-25 14:30:00,19.0,19.0,18.93,18.94,528900.0,10.2284,10.2284,10.1908,10.1961,528900.0
2010-01-25 14:40:00,18.93,18.98,18.93,18.98,562300.0,10.1908,10.2177,10.1908,10.2177,562300.0
2010-01-25 14:50:00,18.98,19.0,18.97,18.99,1071200.0,10.2177,10.2284,10.2123,10.2231,1071200.0
2010-01-25 15:00:00,18.98,18.99,18.95,18.98,738900.0,10.2177,10.2231,10.2015,10.2177,738900.0
2010-01-25 15:10:00,18.98,18.99,18.94,18.95,951000.0,10.2177,10.2231,10.1961,10.2015,951000.0
2010-01-25 15:20:00,18.96,18.96,18.94,18.95,1239300.0,10.2069,10.2069,10.1961,10.2015,1239300.0
2010-01-25 15:30:00,18.96,18.98,18.94,18.97,1247200.0,10.2069,10.2177,10.1961,10.2123,1247200.0
2010-01-25 15:40:00,18.97,18.97,18.9,18.92,1870400.0,10.2123,10.2123,10.1746,10.1854,1870400.0
2010-01-25 15:50:00,18.92,18.92,18.84,18.86,4127300.0,10.1854,10.1854,10.1423,10.1531,4127300.0
2010-01-26 09:30:00,18.76,18.8,18.71,18.72,1926500.0,10.0992,10.1208,10.0723,10.0777,1926500.0
2010-01-26 09:40:00,18.72,18.76,18.66,18.71,3508500.0,10.0777,10.0992,10.0454,10.0723,3508500.0
2010-01-26 09:50:00,18.71,18.75,18.67,18.69,1425700.0,10.0723,10.0939,10.0508,10.0616,1425700.0
2010-01-26 10:00:00,18.69,18.75,18.63,18.75,1938700.0,10.0616,10.0939,10.0293,10.0939,1938700.0
2010-01-26 10:10:00,18.75,18.76,18.69,18.75,1153600.0,10.0939,10.0992,10.0616,10.0939,1153600.0
2010-01-26 10:20:00,18.74,18.81,18.72,18.77,1581500.0,10.0885,10.1262,10.0777,10.1046,1581500.0
2010-01-26 10:30:00,18.76,18.78,18.74,18.77,854300.0,10.0992,10.11,10.0885,10.1046,854300.0
2010-01-26 10:40:00,18.77,18.81,18.76,18.77,1257400.0,10.1046,10.1262,10.0992,10.1046,1257400.0
2010-01-26 10:50:00,18.77,18.82,18.76,18.82,1093600.0,10.1046,10.1315,10.0992,10.1315,1093600.0
2010-01-26 11:00:00,18.81,18.83,18.78,18.8,636600.0,10.1262,10.1369,10.11,10.1208,636600.0
2010-01-26 11:10:00,18.8,18.84,18.77,18.82,603800.0,10.1208,10.1423,10.1046,10.1315,603800.0
2010-01-26 11:20:00,18.82,18.85,18.81,18.84,712900.0,10.1315,10.1477,10.1262,10.1423,712900.0
2010-01-26 11:30:00,18.84,18.85,18.79,18.81,608200.0,10.1423,10.1477,10.1154,10.1262,608200.0
2010-01-26 11:40:00,18.81,18.86,18.8,18.86,627200.0,10.1262,10.1531,10.1208,10.1531,627200.0
2010-01-26 11:50:00,18.86,18.88,18.84,18.84,889700.0,10.1531,10.1638,10.1423,10.1423,889700.0
2010-01-26 12:00:00,18.84,18.85,18.82,18.83,490100.0,10.1423,10.1477,10.1315,10.1369,490100.0
2010-01-26 12:10:00,18.82,18.85,18.78,18.81,1103700.0,10.1315,10.1477,10.11,10.1262,1103700.0
2010-01-26 12:20:00,18.82,18.88,18.81,18.87,942400.0,10.1315,10.1638,10.1262,10.1585,942400.0
2010-01-26 12:30:00,18.87,18.9,18.86,18.88,793500.0,10.1585,10.1746,10.1531,10.1638,793500.0
2010-01-26 12:40:00,18.89,18.9,18.85,18.86,764900.0,10.1692,10.1746,10.1477,10.1531,764900.0
2010-01-26 12:50:00,18.85,18.88,18.85,18.86,342000.0,10.1477,10.1638,10.1477,10.1531,342000.0
2010-01-26 13:00:00,18.86,18.87,18.84,18.84,252600.0,10.1531,10.1585,10.1423,10.1423,252600.0
2010-01-26 13:10:00,18.85,18.85,18.81,18.82,281500.0,10.1477,10.1477,10.1262,10.1315,281500.0
2010-01-26 13:20:00,18.83,18.88,18.83,18.88,579000.0,10.1369,10.1638,10.1369,10.1638,579000.0
2010-01-26 13:30:00,18.87,18.88,18.85,18.87,530900.0,10.1585,10.1638,10.1477,10.1585,530900.0
2010-01-26 13:40:00,18.86,18.87,18.85,18.85,518100.0,10.1531,10.1585,10.1477,10.1477,518100.0
2010-01-26 13:50:00,18.85,18.9,18.85,18.89,365900.0,10.1477,10.1746,10.1477,10.1692,365900.0
2010-01-26 14:00:00,18.89,18.9,18.84,18.86,577600.0,10.1692,10.1746,10.1423,10.1531,577600.0
2010-01-26 14:10:00,18.85,18.87,18.82,18.82,1495600.0,10.1477,10.1585,10.1315,10.1315,1495600.0
2010-01-26 14:20:00,18.83,18.85,18.8,18.81,825000.0,10.1369,10.1477,10.1208,10.1262,825000.0
2010-01-26 14:30:00,18.82,18.82,18.74,18.74,1653100.0,10.1315,10.1315,10.0885,10.0885,1653100.0
2010-01-26 14:40:00,18.74,18.78,18.72,18.78,996000.0,10.0885,10.11,10.0777,10.11,996000.0
2010-01-26 14:50:00,18.77,18.81,18.77,18.79,558000.0,10.1046,10.1262,10.1046,10.1154,558000.0
2010-01-26 15:00:00,18.79,18.81,18.76,18.81,1465600.0,10.1154,10.1262,10.0992,10.1262,1465600.0
2010-01-26 15:10:00,18.81,18.83,18.8,18.81,873300.0,10.1262,10.1369,10.1208,10.1262,873300.0
2010-01-26 15:20:00,18.82,18.83,18.74,18.81,801100.0,10.1315,10.1369,10.0885,10.1262,801100.0
2010-01-26 15:30:00,18.82,18.84,18.78,18.79,1242500.0,10.1315,10.1423,10.11,10.1154,1242500.0
2010-01-26 15:40:00,18.8,18.81,18.75,18.78,2014400.0,10.1208,10.1262,10.0939,10.11,2014400.0
2010-01-26 15:50:00,18.78,18.82,18.77,18.78,1740300.0,10.11,10.1315,10.1046,10.11,1740300.0
2010-01-27 09:30:00,18.78,18.81,18.66,18.78,1755400.0,10.11,10.1262,10.0454,10.11,1755400.0
2010-01-27 09:40:00,18.78,18.85,18.74,18.77,1598300.0,10.11,10.1477,10.0885,10.1046,1598300.0
2010-01-27 09:50:00,18.78,18.8,18.69,18.77,1163900.0,10.11,10.1208,10.0616,10.1046,1163900.0
2010-01-27 10:00:00,18.77,18.88,18.72,18.88,1661200.0,10.1046,10.1638,10.0777,10.1638,1661200.0
2010-01-27 10:10:00,18.88,18.9,18.83,18.89,2014100.0,10.1638,10.1746,10.1369,10.1692,2014100.0
2010-01-27 10:20:00,18.89,18.91,18.86,18.88,2031600.0,10.1692,10.18,10.1531,10.1638,2031600.0
2010-01-27 10:30:00,18.88,18.9,18.84,18.85,1845900.0,10.1638,10.1746,10.1423,10.1477,1845900.0
2010-01-27 10:40:00,18.85,18.92,18.85,18.9,1401900.0,10.1477,10.1854,10.1477,10.1746,1401900.0
2010-01-27 10:50:00,18.91,19.06,18.89,19.06,1755300.0,10.18,10.2607,10.1692,10.2607,1755300.0
2010-01-27 11:00:00,19.06,19.07,19.0,19.0,1362900.0,10.2607,10.2661,10.2284,10.2284,1362900.0
2010-01-27 11:10:00,19.0,19.01,18.94,18.97,984000.0,10.2284,10.2338,10.1961,10.2123,984000.0
2010-01-27 11:20:00,18.97,19.0,18.95,18.98,1318800.0,10.2123,10.2284,10.2015,10.2177,1318800.0
2010-01-27 11:30:00,18.98,19.0,18.95,18.98,942800.0,10.2177,10.2284,10.2015,10.2177,942800.0
2010-01-27 11:40:00,18.98,19.0,18.96,18.97,623700.0,10.2177,10.2284,10.2069,10.2123,623700.0
2010-01-27 11:50:00,18.96,18.99,18.96,18.96,567600.0,10.2069,10.2231,10.2069,10.2069,567600.0
2010-01-27 12:00:00,18.96,19.0,18.95,18.98,847100.0,10.2069,10.2284,10.2015,10.2177,847100.0
2010-01-27 12:10:00,18.98,18.99,18.93,18.95,751100.0,10.2177,10.2231,10.1908,10.2015,751100.0
2010-01-27 12:20:00,18.96,18.97,18.92,18.96,844600.0,10.2069,10.2123,10.1854,10.2069,844600.0
2010-01-27 12:30:00,18.95,18.96,18.89,18.92,770400.0,10.2015,10.2069,10.1692,10.1854,770400.0
2010-01-27 12:40:00,18.92,18.95,18.91,18.94,512900.0,10.1854,10.2015,10.18,10.1961,512900.0
2010-01-27 12:50:00,18.95,18.95,18.9,18.95,1132200.0,10.2015,10.2015,10.1746,10.2015,1132200.0
2010-01-27 13:00:00,18.95,18.99,18.93,18.99,601900.0,10.2015,10.2231,10.1908,10.2231,601900.0
2010-01-27 13:10:00,18.99,19.0,18.98,18.99,1304000.0,10.2231,10.2284,10.2177,10.2231,1304000.0
2010-01-27 13:20:00,18.98,19.0,18.98,18.99,750000.0,10.2177,10.2284,10.2177,10.2231,750000.0
2010-01-27 13:30:00,18.98,19.0,18.98,18.99,710600.0,10.2177,10.2284,10.2177,10.2231,710600.0
2010-01-27 13:40:00,18.99,19.0,18.97,18.99,421300.0,10.2231,10.2284,10.2123,10.2231,421300.0
2010-01-27 13:50:00,18.98,19.0,18.98,18.99,502700.0,10.2177,10.2284,10.2177,10.2231,502700.0
2010-01-27 14:00:00,18.99,19.0,18.98,19.0,439500.0,10.2231,10.2284,10.2177,10.2284,439500.0
2010-01-27 14:10:00,18.99,19.05,18.88,18.94,1519500.0,10.2231,10.2554,10.1638,10.1961,1519500.0
2010-01-27 14:20:00,18.94,19.02,18.92,18.99,2046500.0,10.1961,10.2392,10.1854,10.2231,2046500.0
2010-01-27 14:30:00,18.99,19.04,18.95,19.0,1202700.0,10.2231,10.25,10.2015,10.2284,1202700.0
2010-01-27 14:40:00,19.0,19.09,19.0,19.08,1331900.0,10.2284,10.2769,10.2284,10.2715,1331900.0
2010-01-27 14:50:00,19.09,19.09,19.03,19.07,1333900.0,10.2769,10.2769,10.2446,10.2661,1333900.0
2010-01-27 15:00:00,19.06,19.09,19.02,19.08,1331100.0,10.2607,10.2769,10.2392,10.2715,1331100.0
2010-01-27 15:10:00,19.08,19.09,19.0,19.06,1416600.0,10.2715,10.2769,10.2284,10.2607,1416600.0
2010-01-27 15:20:00,19.06,19.09,19.0,19.01,2483300.0,10.2607,10.2769,10.2284,10.2338,2483300.0
2010-01-27 15:30:00,19.01,19.08,18.99,19.06,2922900.0,10.2338,10.2715,10.2231,10.2607,2922900.0
2010-01-27 15:40:00,19.06,19.09,19.03,19.04,2007000.0,10.2607,10.2769,10.2446,10.25,2007000.0
2010-01-27 15:50:00,19.04,19.05,19.0,19.02,3060200.0,10.25,10.2554,10.2284,10.2392,3060200.0
2010-01-28 09:30:00,19.07,19.1,18.87,18.87,2460200.0,10.2661,10.2823,10.1585,10.1585,2460200.0
2010-01-28 09:40:00,18.87,18.98,18.86,18.92,1286500.0,10.1585,10.2177,10.1531,10.1854,1286500.0
2010-01-28 09:50:00,18.92,18.98,18.89,18.98,875500.0,10.1854,10.2177,10.1692,10.2177,875500.0
2010-01-28 10:00:00,18.98,18.99,18.88,18.9,1350400.0,10.2177,10.2231,10.1638,10.1746,1350400.0
2010-01-28 10:10:00,18.89,18.91,18.85,18.88,1337800.0,10.1692,10.18,10.1477,10.1638,1337800.0
2010-01-28 10:20:00,18.89,18.98,18.89,18.98,1043000.0,10.1692,10.2177,10.1692,10.2177,1043000.0
2010-01-28 10:30:00,18.97,19.03,18.95,19.01,438800.0,10.2123,10.2446,10.2015,10.2338,438800.0
2010-01-28 10:40:00,19.02,19.02,18.87,18.89,873800.0,10.2392,10.2392,10.1585,10.1692,873800.0
2010-01-28 10:50:00,18.88,18.93,18.88,18.92,885400.0,10.1638,10.1908,10.1638,10.1854,885400.0
2010-01-28 11:00:00,18.92,18.93,18.81,18.88,882700.0,10.1854,10.1908,10.1262,10.1638,882700.0
2010-01-28 11:10:00,18.87,18.9,18.8,18.81,742000.0,10.1585,10.1746,10.1208,10.1262,742000.0
2010-01-28 11:20:00,18.81,18.83,18.77,18.8,847600.0,10.1262,10.1369,10.1046,10.1208,847600.0
2010-01-28 11:30:00,18.79,18.81,18.68,18.73,2172600.0,10.1154,10.1262,10.0562,10.0831,2172600.0
2010-01-28 11:40:00,18.73,18.73,18.67,18.71,1173000.0,10.0831,10.0831,10.0508,10.0723,1173000.0
2010-01-28 11:50:00,18.71,18.73,18.67,18.7,769600.0,10.0723,10.0831,10.0508,10.0669,769600.0
2010-01-28 12:00:00,18.69,18.72,18.65,18.7,802800.0,10.0616,10.0777,10.04,10.0669,802800.0
2010-01-28 12:10:00,18.7,18.73,18.68,18.7,817100.0,10.0669,10.0831,10.0562,10.0669,817100.0
2010-01-28 12:20:00,18.69,18.73,18.67,18.7,1025900.0,10.0616,10.0831,10.0508,10.0669,1025900.0
2010-01-28 12:30:00,18.71,18.74,18.69,18.7,817700.0,10.0723,10.0885,10.0616,10.0669,817700.0
2010-01-28 12:40:00,18.7,18.74,18.69,18.73,611400.0,10.0669,10.0885,10.0616,10.0831,611400.0
2010-01-28 12:50:00,18.73,18.74,18.7,18.73,672700.0,10.0831,10.0885,10.0669,10.0831,672700.0
2010-01-28 13:00:00,18.74,18.75,18.71,18.74,914900.0,10.0885,10.0939,10.0723,10.0885,914900.0
2010-01-28 13:10:00,18.74,18.75,18.7,18.74,694600.0,10.0885,10.0939,10.0669,10.0885,694600.0
2010-01-28 13:20:00,18.74,18.75,18.7,18.74,681000.0,10.0885,10.0939,10.0669,10.0885,681000.0
2010-01-28 13:30:00,18.74,18.75,18.69,18.7,887700.0,10.0885,10.0939,10.0616,10.0669,887700.0
2010-01-28 13:40:00,18.7,18.76,18.69,18.76,1304200.0,10.0669,10.0992,10.0616,10.0992,1304200.0
2010-01-28 13:50:00,18.76,18.77,18.71,18.72,603700.0,10.0992,10.1046,10.0723,10.0777,603700.0
2010-01-28 14:00:00,18.72,18.8,18.71,18.8,923300.0,10.0777,10.1208,10.0723,10.1208,923300.0
2010-01-28 14:10:00,18.8,18.82,18.74,18.75,1481100.0,10.1208,10.1315,10.0885,10.0939,1481100.0
2010-01-28 14:20:00,18.74,18.83,18.74,18.82,579200.0,10.0885,10.1369,10.0885,10.1315,579200.0
2010-01-28 14:30:00,18.82,18.82,18.74,18.74,1366300.0,10.1315,10.1315,10.0885,10.0885,1366300.0
2010-01-28 14:40:00,18.74,18.8,18.74,18.79,866300.0,10.0885,10.1208,10.0885,10.1154,866300.0
2010-01-28 14:50:00,18.8,18.81,18.72,18.72,857000.0,10.1208,10.1262,10.0777,10.0777,857000.0
2010-01-28 15:00:00,18.72,18.8,18.71,18.78,1579900.0,10.0777,10.1208,10.0723,10.11,1579900.0
2010-01-28 15:10:00,18.78,18.82,18.76,18.77,1588400.0,10.11,10.1315,10.0992,10.1046,1588400.0
2010-01-28 15:20:00,18.76,18.77,18.72,18.74,1951500.0,10.0992,10.1046,10.0777,10.0885,1951500.0
2010-01-28 15:30:00,18.74,18.76,18.7,18.76,1880800.0,10.0885,10.0992,10.0669,10.0992,1880800.0
2010-01-28 15:40:00,18.76,18.79,18.69,18.69,3341700.0,10.0992,10.1154,10.0616,10.0616,3341700.0
2010-01-28 15:50:00,18.71,18.72,18.63,18.63,3358700.0,10.0723,10.0777,10.0293,10.0293,3358700.0
2010-01-29 09:30:00,18.7,18.8,18.53,18.53,1702500.0,10.0669,10.1208,9.9754,9.9754,1702500.0
2010-01-29 09:40:00,18.53,18.71,18.52,18.65,1811700.0,9.9754,10.0723,9.97,10.04,1811700.0
2010-01-29 09:50:00,18.64,18.7,18.6,18.63,1477600.0,10.0346,10.0669,10.0131,10.0293,1477600.0
2010-01-29 10:00:00,18.63,18.69,18.6,18.67,1309600.0,10.0293,10.0616,10.0131,10.0508,1309600.0
2010-01-29 10:10:00,18.67,18.79,18.64,18.77,1539700.0,10.0508,10.1154,10.0346,10.1046,1539700.0
2010-01-29 10:20:00,18.77,18.89,18.75,18.88,1688800.0,10.1046,10.1692,10.0939,10.1638,1688800.0
2010-01-29 10:30:00,18.88,18.97,18.86,18.91,1796400.0,10.1638,10.2123,10.1531,10.18,1796400.0
2010-01-29 10:40:00,18.91,18.94,18.88,18.94,1398300.0,10.18,10.1961,10.1638,10.1961,1398300.0
2010-01-29 10:50:00,18.94,18.94,18.77,18.79,2206100.0,10.1961,10.1961,10.1046,10.1154,2206100.0
2010-01-29 11:00:00,18.79,18.82,18.7,18.73,2251700.0,10.1154,10.1315,10.0669,10.0831,2251700.0
2010-01-29 11:10:00,18.73,18.73,18.67,18.67,1203000.0,10.0831,10.0831,10.0508,10.0508,1203000.0
2010-01-29 11:20:00,18.67,18.71,18.59,18.65,2258000.0,10.0508,10.0723,10.0077,10.04,2258000.0
2010-01-29 11:30:00,18.66,18.69,18.6,18.66,1893300.0,10.0454,10.0616,10.0131,10.0454,1893300.0
2010-01-29 11:40:00,18.66,18.72,18.62,18.72,1356600.0,10.0454,10.0777,10.0239,10.0777,1356600.0
2010-01-29 11:50:00,18.71,18.79,18.7,18.73,1715500.0,10.0723,10.1154,10.0669,10.0831,1715500.0
2010-01-29 12:00:00,18.72,18.75,18.67,18.75,933300.0,10.0777,10.0939,10.0508,10.0939,933300.0
2010-01-29 12:10:00,18.74,18.77,18.72,18.76,854600.0,10.0885,10.1046,10.0777,10.0992,854600.0
2010-01-29 12:20:00,18.76,18.79,18.73,18.79,676200.0,10.0992,10.1154,10.0831,10.1154,676200.0
2010-01-29 12:30:00,18.79,18.79,18.75,18.76,629100.0,10.1154,10.1154,10.0939,10.0992,629100.0
2010-01-29 12:40:00,18.75,18.76,18.71,18.75,603600.0,10.0939,10.0992,10.0723,10.0939,603600.0
2010-01-29 12:50:00,18.75,18.8,18.74,18.8,844300.0,10.0939,10.1208,10.0885,10.1208,844300.0
2010-01-29 13:00:00,18.8,18.8,18.75,18.77,888500.0,10.1208,10.1208,10.0939,10.1046,888500.0
2010-01-29 13:10:00,18.77,18.78,18.74,18.74,541200.0,10.1046,10.11,10.0885,10.0885,541200.0
2010-01-29 13:20:00,18.74,18.75,18.7,18.7,542000.0,10.0885,10.0939,10.0669,10.0669,542000.0
2010-01-29 13:30:00,18.7,18.76,18.67,18.73,995900.0,10.0669,10.0992,10.0508,10.0831,995900.0
2010-01-29 13:40:00,18.73,18.73,18.67,18.7,764100.0,10.0831,10.0831,10.0508,10.0669,764100.0
2010-01-29 13:50:00,18.7,18.74,18.67,18.73,1057000.0,10.0669,10.0885,10.0508,10.0831,1057000.0
2010-01-29 14:00:00,18.73,18.77,18.7,18.74,700700.0,10.0831,10.1046,10.0669,10.0885,700700.0
2010-01-29 14:10:00,18.75,18.83,18.74,18.81,1228900.0,10.0939,10.1369,10.0885,10.1262,1228900.0
2010-01-29 14:20:00,18.81,18.83,18.77,18.81,624300.0,10.1262,10.1369,10.1046,10.1262,624300.0
2010-01-29 14:30:00,18.8,18.82,18.74,18.79,1009300.0,10.1208,10.1315,10.0885,10.1154,1009300.0
2010-01-29 14:40:00,18.8,18.83,18.78,18.81,708300.0,10.1208,10.1369,10.11,10.1262,708300.0
2010-01-29 14:50:00,18.78,18.86,18.78,18.86,1154500.0,10.11,10.1531,10.11,10.1531,1154500.0
2010-01-29 15:00:00,18.86,18.86,18.77,18.77,921600.0,10.1531,10.1531,10.1046,10.1046,921600.0
2010-01-29 15:10:00,18.77,18.79,18.65,18.78,1522500.0,10.1046,10.1154,10.04,10.11,1522500.0
2010-01-29 15:20:00,18.78,18.8,18.71,18.73,869800.0,10.11,10.1208,10.0723,10.0831,869800.0
2010-01-29 15:30:00,18.73,18.76,18.66,18.74,1735800.0,10.0831,10.0992,10.0454,10.0885,1735800.0
2010-01-29 15:40:00,18.75,18.76,18.69,18.73,1671900.0,10.0939,10.0992,10.0616,10.0831,1671900.0
2010-01-29 15:50:00,18.72,18.78,18.66,18.66,3567300.0,10.0777,10.11,10.0454,10.0454,3567300.0
2010-02-01 09:30:00,18.8,18.91,18.71,18.73,2091200.0,10.1208,10.18,10.0723,10.0831,2091200.0
2010-02-01 09:40:00,18.74,18.77,18.7,18.74,1509100.0,10.0885,10.1046,10.0669,10.0885,1509100.0
2010-02-01 09:50:00,18.75,18.81,18.73,18.79,1130900.0,10.0939,10.1262,10.0831,10.1154,1130900.0
2010-02-01 10:00:00,18.79,18.86,18.74,18.85,1695000.0,10.1154,10.1531,10.0885,10.1477,1695000.0
2010-02-01 10:10:00,18.84,18.97,18.83,18.92,2466500.0,10.1423,10.2123,10.1369,10.1854,2466500.0
2010-02-01 10:20:00,18.93,18.93,18.87,18.92,1221300.0,10.1908,10.1908,10.1585,10.1854,1221300.0
2010-02-01 10:30:00,18.92,18.99,18.89,18.89,1322100.0,10.1854,10.2231,10.1692,10.1692,1322100.0
2010-02-01 10:40:00,18.89,18.94,18.84,18.84,906900.0,10.1692,10.1961,10.1423,10.1423,906900.0
2010-02-01 10:50:00,18.84,18.89,18.8,18.8,1020900.0,10.1423,10.1692,10.1208,10.1208,1020900.0
2010-02-01 11:00:00,18.8,18.87,18.79,18.83,979600.0,10.1208,10.1585,10.1154,10.1369,979600.0
2010-02-01 11:10:00,18.84,18.88,18.82,18.87,779700.0,10.1423,10.1638,10.1315,10.1585,779700.0
2010-02-01 11:20:00,18.88,18.94,18.87,18.91,646000.0,10.1638,10.1961,10.1585,10.18,646000.0
2010-02-01 11:30:00,18.9,18.93,18.82,18.84,1511400.0,10.1746,10.1908,10.1315,10.1423,1511400.0
2010-02-01 11:40:00,18.84,18.86,18.78,18.79,432300.0,10.1423,10.1531,10.11,10.1154,432300.0
2010-02-01 11:50:00,18.78,18.79,18.74,18.75,350600.0,10.11,10.1154,10.0885,10.0939,350600.0
2010-02-01 12:00:00,18.74,18.8,18.74,18.79,633500.0,10.0885,10.1208,10.0885,10.1154,633500.0
2010-02-01 12:10:00,18.79,18.81,18.73,18.8,607400.0,10.1154,10.1262,10.0831,10.1208,607400.0
2010-02-01 12:20:00,18.81,18.81,18.76,18.78,243800.0,10.1262,10.1262,10.0992,10.11,243800.0
2010-02-01 12:30:00,18.78,18.79,18.75,18.78,311000.0,10.11,10.1154,10.0939,10.11,311000.0
2010-02-01 12:40:00,18.77,18.79,18.75,18.79,515400.0,10.1046,10.1154,10.0939,10.1154,515400.0
2010-02-01 12:50:00,18.79,18.83,18.78,18.79,461500.0,10.1154,10.1369,10.11,10.1154,461500.0
2010-02-01 13:00:00,18.8,18.85,18.77,18.83,484800.0,10.1208,10.1477,10.1046,10.1369,484800.0
2010-02-01 13:10:00,18.83,18.85,18.81,18.83,364100.0,10.1369,10.1477,10.1262,10.1369,364100.0
2010-02-01 13:20:00,18.83,18.84,18.8,18.8,321500.0,10.1369,10.1423,10.1208,10.1208,321500.0
2010-02-01 13:30:00,18.8,18.83,18.79,18.79,250600.0,10.1208,10.1369,10.1154,10.1154,250600.0
2010-02-01 13:40:00,18.79,18.85,18.78,18.82,907500.0,10.1154,10.1477,10.11,10.1315,907500.0
2010-02-01 13:50:00,18.82,18.85,18.8,18.82,837800.0,10.1315,10.1477,10.1208,10.1315,837800.0
2010-02-01 14:00:00,18.82,18.85,18.76,18.78,766100.0,10.1315,10.1477,10.0992,10.11,766100.0
2010-02-01 14:10:00,18.77,18.8,18.75,18.8,702800.0,10.1046,10.1208,10.0939,10.1208,702800.0
2010-02-01 14:20:00,18.8,18.8,18.77,18.79,525700.0,10.1208,10.1208,10.1046,10.1154,525700.0
2010-02-01 14:30:00,18.8,18.8,18.77,18.8,425400.0,10.1208,10.1208,10.1046,10.1208,425400.0
2010-02-01 14:40:00,18.8,18.8,18.77,18.78,993600.0,10.1208,10.1208,10.1046,10.11,993600.0
2010-02-01 14:50:00,18.78,18.8,18.77,18.79,733200.0,10.11,10.1208,10.1046,10.1154,733200.0
2010-02-01 15:00:00,18.78,18.8,18.75,18.77,607300.0,10.11,10.1208,10.0939,10.1046,607300.0
2010-02-01 15:10:00,18.77,18.8,18.76,18.77,1201500.0,10.1046,10.1208,10.0992,10.1046,1201500.0
2010-02-01 15:20:00,18.78,18.82,18.77,18.8,871000.0,10.11,10.1315,10.1046,10.1208,871000.0
2010-02-01 15:30:00,18.8,18.8,18.76,18.79,1164900.0,10.1208,10.1208,10.0992,10.1154,1164900.0
2010-02-01 15:40:00,18.79,18.8,18.77,18.78,1234900.0,10.1154,10.1208,10.1046,10.11,1234900.0
2010-02-01 15:50:00,18.78,18.79,18.76,18.77,2584400.0,10.11,10.1154,10.0992,10.1046,2584400.0
2010-02-02 09:30:00,18.87,18.95,18.8,18.92,2556600.0,10.1585,10.2015,10.1208,10.1854,2556600.0
2010-02-02 09:40:00,18.93,18.94,18.78,18.82,2543300.0,10.1908,10.1961,10.11,10.1315,2543300.0
2010-02-02 09:50:00,18.82,18.86,18.77,18.83,1744700.0,10.1315,10.1531,10.1046,10.1369,1744700.0
2010-02-02 10:00:00,18.82,18.87,18.82,18.87,1156000.0,10.1315,10.1585,10.1315,10.1585,1156000.0
2010-02-02 10:10:00,18.87,19.01,18.86,19.01,1660900.0,10.1585,10.2338,10.1531,10.2338,1660900.0
2010-02-02 10:20:00,19.01,19.1,19.0,19.05,1877700.0,10.2338,10.2823,10.2284,10.2554,1877700.0
2010-02-02 10:30:00,19.04,19.06,18.99,19.0,1599200.0,10.25,10.2607,10.2231,10.2284,1599200.0
2010-02-02 10:40:00,19.0,19.08,19.0,19.07,1032600.0,10.2284,10.2715,10.2284,10.2661,1032600.0
2010-02-02 10:50:00,19.08,19.1,19.05,19.06,1123400.0,10.2715,10.2823,10.2554,10.2607,1123400.0
2010-02-02 11:00:00,19.05,19.07,19.01,19.04,1299100.0,10.2554,10.2661,10.2338,10.25,1299100.0
2010-02-02 11:10:00,19.04,19.04,18.97,18.98,1153400.0,10.25,10.25,10.2123,10.2177,1153400.0
2010-02-02 11:20:00,18.97,19.01,18.95,18.98,2368500.0,10.2123,10.2338,10.2015,10.2177,2368500.0
2010-02-02 11:30:00,18.98,19.0,18.94,18.98,1535500.0,10.2177,10.2284,10.1961,10.2177,1535500.0
2010-02-02 11:40:00,18.97,19.04,18.94,19.01,1628900.0,10.2123,10.25,10.1961,10.2338,1628900.0
2010-02-02 11:50:00,19.01,19.02,18.93,18.97,2019700.0,10.2338,10.2392,10.1908,10.2123,2019700.0
2010-02-02 12:00:00,18.98,19.03,18.96,19.01,1520100.0,10.2177,10.2446,10.2069,10.2338,1520100.0
2010-02-02 12:10:00,19.0,19.03,18.99,19.02,700800.0,10.2284,10.2446,10.2231,10.2392,700800.0
2010-02-02 12:20:00,19.02,19.07,19.01,19.07,946300.0,10.2392,10.2661,10.2338,10.2661,946300.0
2010-02-02 12:30:00,19.07,19.13,19.05,19.13,1403200.0,10.2661,10.2984,10.2554,10.2984,1403200.0
2010-02-02 12:40:00,19.13,19.15,19.08,19.13,848300.0,10.2984,10.3092,10.2715,10.2984,848300.0
2010-02-02 12:50:00,19.13,19.17,19.11,19.16,858500.0,10.2984,10.32,10.2877,10.3146,858500.0
2010-02-02 13:00:00,19.14,19.16,19.12,19.14,735200.0,10.3038,10.3146,10.293,10.3038,735200.0
2010-02-02 13:10:00,19.14,19.17,19.12,19.16,820700.0,10.3038,10.32,10.293,10.3146,820700.0
2010-02-02 13:20:00,19.16,19.18,19.14,19.18,561600.0,10.3146,10.3253,10.3038,10.3253,561600.0
2010-02-02 13:30:00,19.18,19.2,19.16,19.19,758500.0,10.3253,10.3361,10.3146,10.3307,758500.0
2010-02-02 13:40:00,19.19,19.2,19.16,19.18,1108100.0,10.3307,10.3361,10.3146,10.3253,1108100.0
2010-02-02 13:50:00,19.17,19.25,19.17,19.21,989300.0,10.32,10.363,10.32,10.3415,989300.0
2010-02-02 14:00:00,19.21,19.25,19.21,19.23,868900.0,10.3415,10.363,10.3415,10.3523,868900.0
2010-02-02 14:10:00,19.23,19.24,19.17,19.19,1657000.0,10.3523,10.3576,10.32,10.3307,1657000.0
2010-02-02 14:20:00,19.19,19.19,19.15,19.17,4233900.0,10.3307,10.3307,10.3092,10.32,4233900.0
2010-02-02 14:30:00,19.17,19.21,19.16,19.2,1060300.0,10.32,10.3415,10.3146,10.3361,1060300.0
2010-02-02 14:40:00,19.19,19.21,19.15,19.17,1390300.0,10.3307,10.3415,10.3092,10.32,1390300.0
2010-02-02 14:50:00,19.17,19.2,19.15,19.2,1161000.0,10.32,10.3361,10.3092,10.3361,1161000.0
2010-02-02 15:00:00,19.19,19.25,19.17,19.25,1293900.0,10.3307,10.363,10.32,10.363,1293900.0
2010-02-02 15:10:00,19.25,19.33,19.24,19.29,2378200.0,10.363,10.4061,10.3576,10.3846,2378200.0
2010-02-02 15:20:00,19.29,19.32,19.17,19.17,2745400.0,10.3846,10.4007,10.32,10.32,2745400.0
2010-02-02 15:30:00,19.17,19.26,19.17,19.25,1809800.0,10.32,10.3684,10.32,10.363,1809800.0
2010-02-02 15:40:00,19.25,19.27,19.16,19.21,2462600.0,10.363,10.3738,10.3146,10.3415,2462600.0
2010-02-02 15:50:00,19.2,19.27,19.18,19.22,3940900.0,10.3361,10.3738,10.3253,10.3469,3940900.0
2010-02-03 09:30:00,18.69,18.85,18.65,18.77,8909600.0,10.1588,10.2458,10.1371,10.2023,8909600.0
2010-02-03 09:40:00,18.77,18.78,18.6,18.64,6898600.0,10.2023,10.2077,10.1099,10.1316,6898600.0
2010-02-03 09:50:00,18.64,18.75,18.6,18.68,5170100.0,10.1316,10.1914,10.1099,10.1534,5170100.0
2010-02-03 10:00:00,18.68,18.82,18.65,18.77,4088000.0,10.1534,10.2295,10.1371,10.2023,4088000.0
2010-02-03 10:10:00,18.77,18.79,18.71,18.75,2853400.0,10.2023,10.2132,10.1697,10.1914,2853400.0
2010-02-03 10:20:00,18.76,18.76,18.64,18.64,2809700.0,10.1969,10.1969,10.1316,10.1316,2809700.0
2010-02-03 10:30:00,18.64,18.65,18.54,18.57,5419600.0,10.1316,10.1371,10.0773,10.0936,5419600.0
2010-02-03 10:40:00,18.56,18.6,18.54,18.57,2275600.0,10.0882,10.1099,10.0773,10.0936,2275600.0
2010-02-03 10:50:00,18.58,18.63,18.55,18.56,2056300.0,10.099,10.1262,10.0827,10.0882,2056300.0
2010-02-03 11:00:00,18.57,18.61,18.55,18.57,2915200.0,10.0936,10.1153,10.0827,10.0936,2915200.0
2010-02-03 11:10:00,18.58,18.64,18.57,18.63,2067000.0,10.099,10.1316,10.0936,10.1262,2067000.0
2010-02-03 11:20:00,18.63,18.64,18.58,18.59,1506800.0,10.1262,10.1316,10.099,10.1045,1506800.0
2010-02-03 11:30:00,18.59,18.6,18.5,18.5,3386800.0,10.1045,10.1099,10.0555,10.0555,3386800.0
2010-02-03 11:40:00,18.5,18.59,18.47,18.47,4939900.0,10.0555,10.1045,10.0392,10.0392,4939900.0
2010-02-03 11:50:00,18.48,18.52,18.43,18.49,3092600.0,10.0447,10.0664,10.0175,10.0501,3092600.0
2010-02-03 12:00:00,18.48,18.52,18.44,18.45,1919600.0,10.0447,10.0664,10.0229,10.0284,1919600.0
2010-02-03 12:10:00,18.46,18.48,18.42,18.43,1443600.0,10.0338,10.0447,10.0121,10.0175,1443600.0
2010-02-03 12:20:00,18.43,18.51,18.43,18.48,1272900.0,10.0175,10.061,10.0175,10.0447,1272900.0
2010-02-03 12:30:00,18.49,18.51,18.45,18.48,827700.0,10.0501,10.061,10.0284,10.0447,827700.0
2010-02-03 12:40:00,18.47,18.55,18.47,18.51,2180600.0,10.0392,10.0827,10.0392,10.061,2180600.0
2010-02-03 12:50:00,18.52,18.64,18.5,18.63,1860000.0,10.0664,10.1316,10.0555,10.1262,1860000.0
2010-02-03 13:00:00,18.63,18.64,18.58,18.64,1065900.0,10.1262,10.1316,10.099,10.1316,1065900.0
2010-02-03 13:10:00,18.63,18.64,18.53,18.59,1100100.0,10.1262,10.1316,10.0719,10.1045,1100100.0
2010-02-03 13:20:00,18.59,18.59,18.54,18.56,587200.0,10.1045,10.1045,10.0773,10.0882,587200.0
2010-02-03 13:30:00,18.55,18.62,18.54,18.61,949700.0,10.0827,10.1208,10.0773,10.1153,949700.0
2010-02-03 13:40:00,18.61,18.63,18.54,18.56,2427200.0,10.1153,10.1262,10.0773,10.0882,2427200.0
2010-02-03 13:50:00,18.55,18.55,18.5,18.53,2066000.0,10.0827,10.0827,10.0555,10.0719,2066000.0
2010-02-03 14:00:00,18.52,18.58,18.51,18.57,1053700.0,10.0664,10.099,10.061,10.0936,1053700.0
2010-02-03 14:10:00,18.58,18.6,18.55,18.57,1071400.0,10.099,10.1099,10.0827,10.0936,1071400.0
2010-02-03 14:20:00,18.57,18.62,18.57,18.6,1156400.0,10.0936,10.1208,10.0936,10.1099,1156400.0
2010-02-03 14:30:00,18.61,18.61,18.55,18.59,1314700.0,10.1153,10.1153,10.0827,10.1045,1314700.0
2010-02-03 14:40:00,18.58,18.59,18.55,18.57,1213900.0,10.099,10.1045,10.0827,10.0936,1213900.0
2010-02-03 14:50:00,18.58,18.61,18.57,18.59,1145400.0,10.099,10.1153,10.0936,10.1045,1145400.0
2010-02-03 15:00:00,18.6,18.62,18.58,18.59,2428000.0,10.1099,10.1208,10.099,10.1045,2428000.0
2010-02-03 15:10:00,18.58,18.61,18.56,18.58,1653700.0,10.099,10.1153,10.0882,10.099,1653700.0
2010-02-03 15:20:00,18.58,18.62,18.57,18.61,1590700.0,10.099,10.1208,10.0936,10.1153,1590700.0
2010-02-03 15:30:00,18.61,18.64,18.59,18.63,2533200.0,10.1153,10.1316,10.1045,10.1262,2533200.0
2010-02-03 15:40:00,18.63,18.65,18.58,18.61,3412400.0,10.1262,10.1371,10.099,10.1153,3412400.0
2010-02-03 15:50:00,18.62,18.64,18.58,18.61,6290300.0,10.1208,10.1316,10.099,10.1153,6290300.0
2010-02-04 09:30:00,18.35,18.44,18.25,18.33,4064500.0,9.974,10.0229,9.9197,9.9631,4064500.0
2010-02-04 09:40:00,18.33,18.34,18.13,18.15,6350700.0,9.9631,9.9686,9.8544,9.8653,6350700.0
2010-02-04 09:50:00,18.15,18.26,18.11,18.12,4476700.0,9.8653,9.9251,9.8436,9.849,4476700.0
2010-02-04 10:00:00,18.12,18.13,18.01,18.06,5899700.0,9.849,9.8544,9.7892,9.8164,5899700.0
2010-02-04 10:10:00,18.07,18.11,18.02,18.05,5541400.0,9.8218,9.8436,9.7946,9.811,5541400.0
2010-02-04 10:20:00,18.05,18.11,18.03,18.08,3561600.0,9.811,9.8436,9.8001,9.8273,3561600.0
2010-02-04 10:30:00,18.09,18.16,18.08,18.13,3347300.0,9.8327,9.8707,9.8273,9.8544,3347300.0
2010-02-04 10:40:00,18.13,18.16,18.11,18.11,1477700.0,9.8544,9.8707,9.8436,9.8436,1477700.0
2010-02-04 10:50:00,18.11,18.15,18.09,18.12,2380700.0,9.8436,9.8653,9.8327,9.849,2380700.0
2010-02-04 11:00:00,18.11,18.11,18.06,18.1,1847800.0,9.8436,9.8436,9.8164,9.8381,1847800.0
2010-02-04 11:10:00,18.1,18.17,18.09,18.16,1985100.0,9.8381,9.8762,9.8327,9.8707,1985100.0
2010-02-04 11:20:00,18.16,18.2,18.14,18.2,2240800.0,9.8707,9.8925,9.8599,9.8925,2240800.0
2010-02-04 11:30:00,18.2,18.2,18.16,18.17,1248800.0,9.8925,9.8925,9.8707,9.8762,1248800.0
2010-02-04 11:40:00,18.18,18.2,18.13,18.18,1663500.0,9.8816,9.8925,9.8544,9.8816,1663500.0
2010-02-04 11:50:00,18.18,18.2,18.1,18.2,1163800.0,9.8816,9.8925,9.8381,9.8925,1163800.0
2010-02-04 12:00:00,18.2,18.2,18.13,18.16,1293500.0,9.8925,9.8925,9.8544,9.8707,1293500.0
2010-02-04 12:10:00,18.16,18.23,18.16,18.18,1115300.0,9.8707,9.9088,9.8707,9.8816,1115300.0
2010-02-04 12:20:00,18.19,18.27,18.17,18.26,1161900.0,9.887,9.9305,9.8762,9.9251,1161900.0
2010-02-04 12:30:00,18.26,18.34,18.24,18.26,3012300.0,9.9251,9.9686,9.9142,9.9251,3012300.0
2010-02-04 12:40:00,18.27,18.27,18.1,18.11,1891100.0,9.9305,9.9305,9.8381,9.8436,1891100.0
2010-02-04 12:50:00,18.11,18.23,18.1,18.23,1647200.0,9.8436,9.9088,9.8381,9.9088,1647200.0
2010-02-04 13:00:00,18.23,18.3,18.22,18.27,1627100.0,9.9088,9.9468,9.9034,9.9305,1627100.0
2010-02-04 13:10:00,18.27,18.28,18.21,18.21,592300.0,9.9305,9.936,9.8979,9.8979,592300.0
2010-02-04 13:20:00,18.21,18.23,18.17,18.23,604800.0,9.8979,9.9088,9.8762,9.9088,604800.0
2010-02-04 13:30:00,18.23,18.23,18.17,18.17,1094500.0,9.9088,9.9088,9.8762,9.8762,1094500.0
2010-02-04 13:40:00,18.18,18.18,18.09,18.15,2192300.0,9.8816,9.8816,9.8327,9.8653,2192300.0
2010-02-04 13:50:00,18.15,18.15,18.1,18.1,724600.0,9.8653,9.8653,9.8381,9.8381,724600.0
2010-02-04 14:00:00,18.1,18.14,18.1,18.11,961700.0,9.8381,9.8599,9.8381,9.8436,961700.0
2010-02-04 14:10:00,18.1,18.14,18.09,18.13,1233000.0,9.8381,9.8599,9.8327,9.8544,1233000.0
2010-02-04 14:20:00,18.13,18.14,18.1,18.13,958500.0,9.8544,9.8599,9.8381,9.8544,958500.0
2010-02-04 14:30:00,18.13,18.2,18.12,18.17,1221600.0,9.8544,9.8925,9.849,9.8762,1221600.0
2010-02-04 14:40:00,18.17,18.21,18.16,18.2,1565800.0,9.8762,9.8979,9.8707,9.8925,1565800.0
2010-02-04 14:50:00,18.2,18.23,18.17,18.2,1403000.0,9.8925,9.9088,9.8762,9.8925,1403000.0
2010-02-04 15:00:00,18.2,18.21,18.11,18.11,798400.0,9.8925,9.8979,9.8436,9.8436,798400.0
2010-02-04 15:10:00,18.11,18.12,18.09,18.1,1615200.0,9.8436,9.849,9.8327,9.8381,1615200.0
2010-02-04 15:20:00,18.09,18.14,18.08,18.13,1528700.0,9.8327,9.8599,9.8273,9.8544,1528700.0
2010-02-04 15:30:00,18.13,18.13,18.09,18.11,2226000.0,9.8544,9.8544,9.8327,9.8436,2226000.0
2010-02-04 15:40:00,18.12,18.16,18.08,18.1,4682600.0,9.849,9.8707,9.8273,9.8381,4682600.0
2010-02-04 15:50:00,18.11,18.12,18.02,18.05,7564800.0,9.8436,9.849,9.7946,9.811,7564800.0
2010-02-05 09:30:00,17.92,18.08,17.88,18.04,4675000.0,9.7403,9.8273,9.7185,9.8055,4675000.0
2010-02-05 09:40:00,18.05,18.18,18.0,18.07,3534500.0,9.811,9.8816,9.7838,9.8218,3534500.0
2010-02-05 09:50:00,18.08,18.11,18.04,18.07,2562000.0,9.8273,9.8436,9.8055,9.8218,2562000.0
2010-02-05 10:00:00,18.07,18.11,18.06,18.08,2689800.0,9.8218,9.8436,9.8164,9.8273,2689800.0
2010-02-05 10:10:00,18.08,18.1,18.0,18.02,2365000.0,9.8273,9.8381,9.7838,9.7946,2365000.0
2010-02-05 10:20:00,18.01,18.06,18.0,18.04,2738100.0,9.7892,9.8164,9.7838,9.8055,2738100.0
2010-02-05 10:30:00,18.04,18.1,18.04,18.05,1762800.0,9.8055,9.8381,9.8055,9.811,1762800.0
2010-02-05 10:40:00,18.05,18.09,18.02,18.04,1591500.0,9.811,9.8327,9.7946,9.8055,1591500.0
2010-02-05 10:50:00,18.04,18.07,18.02,18.06,1992500.0,9.8055,9.8218,9.7946,9.8164,1992500.0
2010-02-05 11:00:00,18.05,18.06,18.0,18.0,1412400.0,9.811,9.8164,9.7838,9.7838,1412400.0
2010-02-05 11:10:00,18.0,18.04,18.0,18.01,960700.0,9.7838,9.8055,9.7838,9.7892,960700.0
2010-02-05 11:20:00,18.01,18.04,17.97,18.02,1811200.0,9.7892,9.8055,9.7675,9.7946,1811200.0
2010-02-05 11:30:00,18.02,18.06,17.92,17.94,1645500.0,9.7946,9.8164,9.7403,9.7512,1645500.0
2010-02-05 11:40:00,17.94,17.96,17.89,17.95,2419600.0,9.7512,9.762,9.724,9.7566,2419600.0
2010-02-05 11:50:00,17.94,18.0,17.93,17.95,1401200.0,9.7512,9.7838,9.7457,9.7566,1401200.0
2010-02-05 12:00:00,17.95,18.01,17.94,18.01,1222100.0,9.7566,9.7892,9.7512,9.7892,1222100.0
2010-02-05 12:10:00,18.01,18.01,17.97,18.0,1076200.0,9.7892,9.7892,9.7675,9.7838,1076200.0
2010-02-05 12:20:00,18.01,18.01,17.98,18.0,995400.0,9.7892,9.7892,9.7729,9.7838,995400.0
2010-02-05 12:30:00,18.0,18.0,17.94,17.95,870600.0,9.7838,9.7838,9.7512,9.7566,870600.0
2010-02-05 12:40:00,17.94,17.95,17.88,17.89,1646600.0,9.7512,9.7566,9.7185,9.724,1646600.0
2010-02-05 12:50:00,17.88,17.9,17.81,17.82,1811100.0,9.7185,9.7294,9.6805,9.6859,1811100.0
2010-02-05 13:00:00,17.81,17.85,17.77,17.78,1385900.0,9.6805,9.7022,9.6588,9.6642,1385900.0
2010-02-05 13:10:00,17.77,17.83,17.77,17.82,929400.0,9.6588,9.6914,9.6588,9.6859,929400.0
2010-02-05 13:20:00,17.82,17.83,17.76,17.76,1421600.0,9.6859,9.6914,9.6533,9.6533,1421600.0
2010-02-05 13:30:00,17.76,17.78,17.64,17.67,2960200.0,9.6533,9.6642,9.5881,9.6044,2960200.0
2010-02-05 13:40:00,17.66,17.7,17.61,17.7,3550100.0,9.599,9.6207,9.5718,9.6207,3550100.0
2010-02-05 13:50:00,17.69,17.72,17.6,17.61,1798200.0,9.6153,9.6316,9.5664,9.5718,1798200.0
2010-02-05 14:00:00,17.62,17.67,17.6,17.66,2029100.0,9.5772,9.6044,9.5664,9.599,2029100.0
2010-02-05 14:10:00,17.66,17.72,17.64,17.72,2175000.0,9.599,9.6316,9.5881,9.6316,2175000.0
2010-02-05 14:20:00,17.72,17.73,17.62,17.67,1743700.0,9.6316,9.637,9.5772,9.6044,1743700.0
2010-02-05 14:30:00,17.67,17.71,17.63,17.67,1727300.0,9.6044,9.6261,9.5827,9.6044,1727300.0
2010-02-05 14:40:00,17.67,17.77,17.64,17.75,1953400.0,9.6044,9.6588,9.5881,9.6479,1953400.0
2010-02-05 14:50:00,17.75,17.81,17.73,17.74,1866200.0,9.6479,9.6805,9.637,9.6425,1866200.0
2010-02-05 15:00:00,17.74,17.85,17.71,17.84,2506000.0,9.6425,9.7022,9.6261,9.6968,2506000.0
2010-02-05 15:10:00,17.83,17.92,17.8,17.91,3247200.0,9.6914,9.7403,9.6751,9.7349,3247200.0
2010-02-05 15:20:00,17.91,17.95,17.85,17.9,2791500.0,9.7349,9.7566,9.7022,9.7294,2791500.0
2010-02-05 15:30:00,17.91,17.98,17.86,17.89,3042900.0,9.7349,9.7729,9.7077,9.724,3042900.0
2010-02-05 15:40:00,17.89,17.99,17.87,17.88,5475700.0,9.724,9.7783,9.7131,9.7185,5475700.0
2010-02-05 15:50:00,17.89,17.98,17.88,17.97,5123800.0,9.724,9.7729,9.7185,9.7675,5123800.0
2010-02-08 09:30:00,17.91,17.91,17.8,17.83,2269700.0,9.7349,9.7349,9.6751,9.6914,2269700.0
2010-02-08 09:40:00,17.83,17.87,17.79,17.8,2591100.0,9.6914,9.7131,9.6696,9.6751,2591100.0
2010-02-08 09:50:00,17.8,17.82,17.76,17.81,1872700.0,9.6751,9.6859,9.6533,9.6805,1872700.0
2010-02-08 10:00:00,17.81,17.81,17.72,17.77,2051200.0,9.6805,9.6805,9.6316,9.6588,2051200.0
2010-02-08 10:10:00,17.78,17.86,17.77,17.83,1208800.0,9.6642,9.7077,9.6588,9.6914,1208800.0
2010-02-08 10:20:00,17.83,17.85,17.8,17.84,1209100.0,9.6914,9.7022,9.6751,9.6968,1209100.0
2010-02-08 10:30:00,17.84,17.89,17.82,17.84,1214500.0,9.6968,9.724,9.6859,9.6968,1214500.0
2010-02-08 10:40:00,17.83,17.91,17.82,17.9,963300.0,9.6914,9.7349,9.6859,9.7294,963300.0
2010-02-08 10:50:00,17.89,17.92,17.88,17.91,932600.0,9.724,9.7403,9.7185,9.7349,932600.0
2010-02-08 11:00:00,17.9,17.97,17.9,17.94,2312700.0,9.7294,9.7675,9.7294,9.7512,2312700.0
2010-02-08 11:10:00,17.94,18.0,17.92,17.95,1250000.0,9.7512,9.7838,9.7403,9.7566,1250000.0
2010-02-08 11:20:00,17.95,17.97,17.9,17.93,695800.0,9.7566,9.7675,9.7294,9.7457,695800.0
2010-02-08 11:30:00,17.93,17.94,17.91,17.92,528100.0,9.7457,9.7512,9.7349,9.7403,528100.0
2010-02-08 11:40:00,17.91,18.0,17.91,17.99,1228300.0,9.7349,9.7838,9.7349,9.7783,1228300.0
2010-02-08 11:50:00,17.98,18.0,17.93,17.93,737400.0,9.7729,9.7838,9.7457,9.7457,737400.0
2010-02-08 12:00:00,17.94,17.94,17.89,17.9,823100.0,9.7512,9.7512,9.724,9.7294,823100.0
2010-02-08 12:10:00,17.89,17.91,17.87,17.88,586000.0,9.724,9.7349,9.7131,9.7185,586000.0
2010-02-08 12:20:00,17.88,17.98,17.86,17.97,1450600.0,9.7185,9.7729,9.7077,9.7675,1450600.0
2010-02-08 12:30:00,17.98,17.99,17.93,17.99,634300.0,9.7729,9.7783,9.7457,9.7783,634300.0
2010-02-08 12:40:00,17.99,17.99,17.93,17.94,495700.0,9.7783,9.7783,9.7457,9.7512,495700.0
2010-02-08 12:50:00,17.94,17.96,17.92,17.93,288100.0,9.7512,9.762,9.7403,9.7457,288100.0
2010-02-08 13:00:00,17.92,17.93,17.89,17.9,1144500.0,9.7403,9.7457,9.724,9.7294,1144500.0
2010-02-08 13:10:00,17.9,17.97,17.89,17.94,2092000.0,9.7294,9.7675,9.724,9.7512,2092000.0
2010-02-08 13:20:00,17.94,17.96,17.92,17.95,494400.0,9.7512,9.762,9.7403,9.7566,494400.0
2010-02-08 13:30:00,17.94,17.95,17.92,17.95,430300.0,9.7512,9.7566,9.7403,9.7566,430300.0
2010-02-08 13:40:00,17.94,17.97,17.91,17.94,556100.0,9.7512,9.7675,9.7349,9.7512,556100.0
2010-02-08 13:50:00,17.94,17.95,17.91,17.93,592000.0,9.7512,9.7566,9.7349,9.7457,592000.0
2010-02-08 14:00:00,17.93,17.95,17.92,17.94,796900.0,9.7457,9.7566,9.7403,9.7512,796900.0
2010-02-08 14:10:00,17.94,17.96,17.93,17.95,653500.0,9.7512,9.762,9.7457,9.7566,653500.0
2010-02-08 14:20:00,17.95,17.97,17.94,17.95,383100.0,9.7566,9.7675,9.7512,9.7566,383100.0
2010-02-08 14:30:00,17.95,17.97,17.91,17.92,893100.0,9.7566,9.7675,9.7349,9.7403,893100.0
2010-02-08 14:40:00,17.92,17.96,17.91,17.95,1092000.0,9.7403,9.762,9.7349,9.7566,1092000.0
2010-02-08 14:50:00,17.95,17.99,17.94,17.96,1345400.0,9.7566,9.7783,9.7512,9.762,1345400.0
2010-02-08 15:00:00,17.96,17.97,17.91,17.93,2278100.0,9.762,9.7675,9.7349,9.7457,2278100.0
2010-02-08 15:10:00,17.93,17.94,17.9,17.9,1907700.0,9.7457,9.7512,9.7294,9.7294,1907700.0
2010-02-08 15:20:00,17.9,17.91,17.84,17.9,1689800.0,9.7294,9.7349,9.6968,9.7294,1689800.0
2010-02-08 15:30:00,17.9,17.95,17.9,17.94,1571100.0,9.7294,9.7566,9.7294,9.7512,1571100.0
2010-02-08 15:40:00,17.93,17.98,17.9,17.91,2852900.0,9.7457,9.7729,9.7294,9.7349,2852900.0
2010-02-08 15:50:00,17.91,17.92,17.82,17.86,5588300.0,9.7349,9.7403,9.6859,9.7077,5588300.0
2010-02-09 09:30:00,17.86,17.97,17.82,17.88,2914500.0,9.7077,9.7675,9.6859,9.7185,2914500.0
2010-02-09 09:40:00,17.88,17.88,17.78,17.81,1756300.0,9.7185,9.7185,9.6642,9.6805,1756300.0
2010-02-09 09:50:00,17.82,17.83,17.75,17.76,1731900.0,9.6859,9.6914,9.6479,9.6533,1731900.0
2010-02-09 10:00:00,17.76,17.76,17.65,17.74,3000200.0,9.6533,9.6533,9.5935,9.6425,3000200.0
2010-02-09 10:10:00,17.75,17.83,17.75,17.82,1493200.0,9.6479,9.6914,9.6479,9.6859,1493200.0
2010-02-09 10:20:00,17.82,17.86,17.8,17.84,1002200.0,9.6859,9.7077,9.6751,9.6968,1002200.0
2010-02-09 10:30:00,17.85,17.85,17.78,17.8,1326600.0,9.7022,9.7022,9.6642,9.6751,1326600.0
2010-02-09 10:40:00,17.81,17.83,17.8,17.83,1103600.0,9.6805,9.6914,9.6751,9.6914,1103600.0
2010-02-09 10:50:00,17.83,17.83,17.75,17.77,1115800.0,9.6914,9.6914,9.6479,9.6588,1115800.0
2010-02-09 11:00:00,17.77,17.8,17.72,17.74,1514700.0,9.6588,9.6751,9.6316,9.6425,1514700.0
2010-02-09 11:10:00,17.74,17.77,17.7,17.77,1089900.0,9.6425,9.6588,9.6207,9.6588,1089900.0
2010-02-09 11:20:00,17.76,17.78,17.73,17.74,1078500.0,9.6533,9.6642,9.637,9.6425,1078500.0
2010-02-09 11:30:00,17.73,17.92,17.71,17.92,3420000.0,9.637,9.7403,9.6261,9.7403,3420000.0
2010-02-09 11:40:00,17.92,17.99,17.86,17.89,3072500.0,9.7403,9.7783,9.7077,9.724,3072500.0
2010-02-09 11:50:00,17.89,17.98,17.87,17.9,2208300.0,9.724,9.7729,9.7131,9.7294,2208300.0
2010-02-09 12:00:00,17.9,17.99,17.88,17.98,701200.0,9.7294,9.7783,9.7185,9.7729,701200.0
2010-02-09 12:10:00,17.99,18.08,17.96,18.05,1824200.0,9.7783,9.8273,9.762,9.811,1824200.0
2010-02-09 12:20:00,18.05,18.13,18.03,18.1,2539400.0,9.811,9.8544,9.8001,9.8381,2539400.0
2010-02-09 12:30:00,18.11,18.15,18.09,18.12,1457600.0,9.8436,9.8653,9.8327,9.849,1457600.0
2010-02-09 12:40:00,18.12,18.13,17.97,17.99,3185200.0,9.849,9.8544,9.7675,9.7783,3185200.0
2010-02-09 12:50:00,17.99,17.99,17.91,17.95,1698100.0,9.7783,9.7783,9.7349,9.7566,1698100.0
2010-02-09 13:00:00,17.94,18.0,17.91,17.93,1197700.0,9.7512,9.7838,9.7349,9.7457,1197700.0
2010-02-09 13:10:00,17.94,17.95,17.88,17.94,921100.0,9.7512,9.7566,9.7185,9.7512,921100.0
2010-02-09 13:20:00,17.93,17.99,17.92,17.97,859700.0,9.7457,9.7783,9.7403,9.7675,859700.0
2010-02-09 13:30:00,17.97,17.98,17.94,17.96,742100.0,9.7675,9.7729,9.7512,9.762,742100.0
2010-02-09 13:40:00,17.95,17.96,17.9,17.9,490200.0,9.7566,9.762,9.7294,9.7294,490200.0
2010-02-09 13:50:00,17.9,17.91,17.86,17.91,899400.0,9.7294,9.7349,9.7077,9.7349,899400.0
2010-02-09 14:00:00,17.91,17.94,17.88,17.93,723400.0,9.7349,9.7512,9.7185,9.7457,723400.0
2010-02-09 14:10:00,17.92,17.95,17.91,17.93,1225700.0,9.7403,9.7566,9.7349,9.7457,1225700.0
2010-02-09 14:20:00,17.93,17.94,17.9,17.91,611300.0,9.7457,9.7512,9.7294,9.7349,611300.0
2010-02-09 14:30:00,17.9,17.95,17.88,17.93,1079500.0,9.7294,9.7566,9.7185,9.7457,1079500.0
2010-02-09 14:40:00,17.93,17.97,17.89,17.94,1250500.0,9.7457,9.7675,9.724,9.7512,1250500.0
2010-02-09 14:50:00,17.94,17.94,17.86,17.9,1257200.0,9.7512,9.7512,9.7077,9.7294,1257200.0
2010-02-09 15:00:00,17.89,17.92,17.88,17.9,863800.0,9.724,9.7403,9.7185,9.7294,863800.0
2010-02-09 15:10:00,17.9,17.95,17.89,17.95,1195400.0,9.7294,9.7566,9.724,9.7566,1195400.0
2010-02-09 15:20:00,17.94,18.0,17.93,17.96,1726700.0,9.7512,9.7838,9.7457,9.762,1726700.0
2010-02-09 15:30:00,17.97,17.99,17.93,17.94,2011800.0,9.7675,9.7783,9.7457,9.7512,2011800.0
2010-02-09 15:40:00,17.94,17.95,17.88,17.89,2720900.0,9.7512,9.7566,9.7185,9.724,2720900.0
2010-02-09 15:50:00,17.89,17.9,17.84,17.87,8568500.0,9.724,9.7294,9.6968,9.7131,8568500.0
2010-02-10 09:30:00,17.92,17.94,17.8,17.91,2846700.0,9.7403,9.7512,9.6751,9.7349,2846700.0
2010-02-10 09:40:00,17.91,17.98,17.9,17.91,2119700.0,9.7349,9.7729,9.7294,9.7349,2119700.0
2010-02-10 09:50:00,17.91,17.91,17.81,17.82,1856900.0,9.7349,9.7349,9.6805,9.6859,1856900.0
2010-02-10 10:00:00,17.82,17.83,17.75,17.77,3714700.0,9.6859,9.6914,9.6479,9.6588,3714700.0
2010-02-10 10:10:00,17.76,17.78,17.66,17.71,2765900.0,9.6533,9.6642,9.599,9.6261,2765900.0
2010-02-10 10:20:00,17.71,17.8,17.7,17.78,2157300.0,9.6261,9.6751,9.6207,9.6642,2157300.0
2010-02-10 10:30:00,17.78,17.78,17.69,17.7,2825500.0,9.6642,9.6642,9.6153,9.6207,2825500.0
2010-02-10 10:40:00,17.7,17.73,17.68,17.69,1059100.0,9.6207,9.637,9.6098,9.6153,1059100.0
2010-02-10 10:50:00,17.69,17.71,17.68,17.69,1111100.0,9.6153,9.6261,9.6098,9.6153,1111100.0
2010-02-10 11:00:00,17.69,17.72,17.63,17.7,1707100.0,9.6153,9.6316,9.5827,9.6207,1707100.0
2010-02-10 11:10:00,17.7,17.71,17.67,17.67,1552400.0,9.6207,9.6261,9.6044,9.6044,1552400.0
2010-02-10 11:20:00,17.68,17.73,17.66,17.73,1496600.0,9.6098,9.637,9.599,9.637,1496600.0
2010-02-10 11:30:00,17.73,17.74,17.71,17.72,2650300.0,9.637,9.6425,9.6261,9.6316,2650300.0
2010-02-10 11:40:00,17.72,17.74,17.71,17.72,1030100.0,9.6316,9.6425,9.6261,9.6316,1030100.0
2010-02-10 11:50:00,17.72,17.73,17.66,17.67,1136500.0,9.6316,9.637,9.599,9.6044,1136500.0
2010-02-10 12:00:00,17.67,17.72,17.65,17.7,1416600.0,9.6044,9.6316,9.5935,9.6207,1416600.0
2010-02-10 12:10:00,17.7,17.73,17.69,17.72,775400.0,9.6207,9.637,9.6153,9.6316,775400.0
2010-02-10 12:20:00,17.72,17.74,17.7,17.73,1539000.0,9.6316,9.6425,9.6207,9.637,1539000.0
2010-02-10 12:30:00,17.73,17.76,17.72,17.74,1369300.0,9.637,9.6533,9.6316,9.6425,1369300.0
2010-02-10 12:40:00,17.74,17.76,17.71,17.73,1450300.0,9.6425,9.6533,9.6261,9.637,1450300.0
2010-02-10 12:50:00,17.73,17.74,17.71,17.72,389500.0,9.637,9.6425,9.6261,9.6316,389500.0
2010-02-10 13:00:00,17.72,17.74,17.7,17.73,875300.0,9.6316,9.6425,9.6207,9.637,875300.0
2010-02-10 13:10:00,17.73,17.74,17.7,17.73,867200.0,9.637,9.6425,9.6207,9.637,867200.0
2010-02-10 13:20:00,17.73,17.75,17.72,17.75,1144200.0,9.637,9.6479,9.6316,9.6479,1144200.0
2010-02-10 13:30:00,17.75,17.78,17.72,17.73,851100.0,9.6479,9.6642,9.6316,9.637,851100.0
2010-02-10 13:40:00,17.73,17.74,17.71,17.73,638200.0,9.637,9.6425,9.6261,9.637,638200.0
2010-02-10 13:50:00,17.73,17.73,17.71,17.73,657200.0,9.637,9.637,9.6261,9.637,657200.0
2010-02-10 14:00:00,17.73,17.76,17.72,17.76,1137200.0,9.637,9.6533,9.6316,9.6533,1137200.0
2010-02-10 14:10:00,17.75,17.76,17.71,17.72,873100.0,9.6479,9.6533,9.6261,9.6316,873100.0
2010-02-10 14:20:00,17.73,17.74,17.69,17.74,1533900.0,9.637,9.6425,9.6153,9.6425,1533900.0
2010-02-10 14:30:00,17.74,17.75,17.7,17.72,1337800.0,9.6425,9.6479,9.6207,9.6316,1337800.0
2010-02-10 14:40:00,17.72,17.73,17.71,17.73,516900.0,9.6316,9.637,9.6261,9.637,516900.0
2010-02-10 14:50:00,17.73,17.74,17.7,17.73,958600.0,9.637,9.6425,9.6207,9.637,958600.0
2010-02-10 15:00:00,17.73,17.75,17.72,17.75,981800.0,9.637,9.6479,9.6316,9.6479,981800.0
2010-02-10 15:10:00,17.75,17.75,17.72,17.74,931300.0,9.6479,9.6479,9.6316,9.6425,931300.0
2010-02-10 15:20:00,17.74,17.75,17.73,17.74,1069500.0,9.6425,9.6479,9.637,9.6425,1069500.0
2010-02-10 15:30:00,17.74,17.74,17.68,17.68,1548700.0,9.6425,9.6425,9.6098,9.6098,1548700.0
2010-02-10 15:40:00,17.68,17.73,17.68,17.73,1545800.0,9.6098,9.637,9.6098,9.637,1545800.0
2010-02-10 15:50:00,17.73,17.74,17.71,17.73,2468500.0,9.637,9.6425,9.6261,9.637,2468500.0
2010-02-11 09:30:00,17.75,17.78,17.66,17.71,1776200.0,9.6479,9.6642,9.599,9.6261,1776200.0
2010-02-11 09:40:00,17.72,17.72,17.64,17.68,1401500.0,9.6316,9.6316,9.5881,9.6098,1401500.0
2010-02-11 09:50:00,17.69,17.75,17.66,17.69,1533200.0,9.6153,9.6479,9.599,9.6153,1533200.0
2010-02-11 10:00:00,17.69,17.74,17.67,17.69,1505500.0,9.6153,9.6425,9.6044,9.6153,1505500.0
2010-02-11 10:10:00,17.69,17.74,17.68,17.68,2051100.0,9.6153,9.6425,9.6098,9.6098,2051100.0
2010-02-11 10:20:00,17.68,17.7,17.66,17.68,1147200.0,9.6098,9.6207,9.599,9.6098,1147200.0
2010-02-11 10:30:00,17.68,17.69,17.62,17.67,1115400.0,9.6098,9.6153,9.5772,9.6044,1115400.0
2010-02-11 10:40:00,17.67,17.69,17.64,17.67,1296900.0,9.6044,9.6153,9.5881,9.6044,1296900.0
2010-02-11 10:50:00,17.67,17.67,17.64,17.65,1007300.0,9.6044,9.6044,9.5881,9.5935,1007300.0
2010-02-11 11:00:00,17.66,17.67,17.64,17.65,859700.0,9.599,9.6044,9.5881,9.5935,859700.0
2010-02-11 11:10:00,17.64,17.71,17.64,17.69,925100.0,9.5881,9.6261,9.5881,9.6153,925100.0
2010-02-11 11:20:00,17.69,17.74,17.67,17.73,1616800.0,9.6153,9.6425,9.6044,9.637,1616800.0
2010-02-11 11:30:00,17.74,17.74,17.7,17.73,890600.0,9.6425,9.6425,9.6207,9.637,890600.0
2010-02-11 11:40:00,17.72,17.82,17.7,17.79,2289800.0,9.6316,9.6859,9.6207,9.6696,2289800.0
2010-02-11 11:50:00,17.8,17.81,17.78,17.8,1102400.0,9.6751,9.6805,9.6642,9.6751,1102400.0
2010-02-11 12:00:00,17.8,17.83,17.76,17.8,672600.0,9.6751,9.6914,9.6533,9.6751,672600.0
2010-02-11 12:10:00,17.81,17.82,17.7,17.76,977400.0,9.6805,9.6859,9.6207,9.6533,977400.0
2010-02-11 12:20:00,17.77,17.79,17.76,17.79,777200.0,9.6588,9.6696,9.6533,9.6696,777200.0
2010-02-11 12:30:00,17.78,17.79,17.75,17.77,1087500.0,9.6642,9.6696,9.6479,9.6588,1087500.0
2010-02-11 12:40:00,17.76,17.78,17.76,17.78,214300.0,9.6533,9.6642,9.6533,9.6642,214300.0
2010-02-11 12:50:00,17.77,17.79,17.77,17.77,330400.0,9.6588,9.6696,9.6588,9.6588,330400.0
2010-02-11 13:00:00,17.77,17.78,17.75,17.78,476400.0,9.6588,9.6642,9.6479,9.6642,476400.0
2010-02-11 13:10:00,17.77,17.8,17.77,17.78,447900.0,9.6588,9.6751,9.6588,9.6642,447900.0
2010-02-11 13:20:00,17.78,17.85,17.78,17.84,629200.0,9.6642,9.7022,9.6642,9.6968,629200.0
2010-02-11 13:30:00,17.85,17.92,17.84,17.9,1150800.0,9.7022,9.7403,9.6968,9.7294,1150800.0
2010-02-11 13:40:00,17.91,17.94,17.9,17.91,975200.0,9.7349,9.7512,9.7294,9.7349,975200.0
2010-02-11 13:50:00,17.91,17.94,17.9,17.94,785400.0,9.7349,9.7512,9.7294,9.7512,785400.0
2010-02-11 14:00:00,17.94,17.98,17.92,17.94,2365900.0,9.7512,9.7729,9.7403,9.7512,2365900.0
2010-02-11 14:10:00,17.95,17.98,17.94,17.97,996000.0,9.7566,9.7729,9.7512,9.7675,996000.0
2010-02-11 14:20:00,17.98,18.03,17.95,17.99,2197800.0,9.7729,9.8001,9.7566,9.7783,2197800.0
2010-02-11 14:30:00,18.0,18.0,17.93,17.94,1066900.0,9.7838,9.7838,9.7457,9.7512,1066900.0
2010-02-11 14:40:00,17.94,17.96,17.91,17.91,1261600.0,9.7512,9.762,9.7349,9.7349,1261600.0
2010-02-11 14:50:00,17.91,17.91,17.83,17.89,2315800.0,9.7349,9.7349,9.6914,9.724,2315800.0
2010-02-11 15:00:00,17.89,17.92,17.88,17.9,944000.0,9.724,9.7403,9.7185,9.7294,944000.0
2010-02-11 15:10:00,17.9,17.9,17.86,17.88,1465100.0,9.7294,9.7294,9.7077,9.7185,1465100.0
2010-02-11 15:20:00,17.88,17.9,17.86,17.87,751300.0,9.7185,9.7294,9.7077,9.7131,751300.0
2010-02-11 15:30:00,17.86,17.93,17.86,17.86,1541500.0,9.7077,9.7457,9.7077,9.7077,1541500.0
2010-02-11 15:40:00,17.87,17.9,17.84,17.84,1102700.0,9.7131,9.7294,9.6968,9.6968,1102700.0
2010-02-11 15:50:00,17.85,17.92,17.84,17.88,2799300.0,9.7022,9.7403,9.6968,9.7185,2799300.0
2010-02-12 09:30:00,17.85,17.89,17.67,17.68,3176400.0,9.7022,9.724,9.6044,9.6098,3176400.0
2010-02-12 09:40:00,17.68,17.72,17.66,17.7,1747500.0,9.6098,9.6316,9.599,9.6207,1747500.0
2010-02-12 09:50:00,17.68,17.74,17.65,17.7,1850600.0,9.6098,9.6425,9.5935,9.6207,1850600.0
2010-02-12 10:00:00,17.69,17.7,17.62,17.7,1661000.0,9.6153,9.6207,9.5772,9.6207,1661000.0
2010-02-12 10:10:00,17.7,17.75,17.65,17.72,1952800.0,9.6207,9.6479,9.5935,9.6316,1952800.0
2010-02-12 10:20:00,17.72,17.72,17.66,17.7,1532800.0,9.6316,9.6316,9.599,9.6207,1532800.0
2010-02-12 10:30:00,17.69,17.72,17.62,17.64,742900.0,9.6153,9.6316,9.5772,9.5881,742900.0
2010-02-12 10:40:00,17.64,17.7,17.63,17.68,1014600.0,9.5881,9.6207,9.5827,9.6098,1014600.0
2010-02-12 10:50:00,17.68,17.7,17.67,17.69,618300.0,9.6098,9.6207,9.6044,9.6153,618300.0
2010-02-12 11:00:00,17.69,17.7,17.64,17.65,930300.0,9.6153,9.6207,9.5881,9.5935,930300.0
2010-02-12 11:10:00,17.65,17.68,17.63,17.67,627600.0,9.5935,9.6098,9.5827,9.6044,627600.0
2010-02-12 11:20:00,17.67,17.73,17.67,17.69,770200.0,9.6044,9.637,9.6044,9.6153,770200.0
2010-02-12 11:30:00,17.7,17.7,17.66,17.67,356300.0,9.6207,9.6207,9.599,9.6044,356300.0
2010-02-12 11:40:00,17.67,17.68,17.65,17.65,325200.0,9.6044,9.6098,9.5935,9.5935,325200.0
2010-02-12 11:50:00,17.65,17.67,17.63,17.65,648000.0,9.5935,9.6044,9.5827,9.5935,648000.0
2010-02-12 12:00:00,17.65,17.67,17.64,17.66,535900.0,9.5935,9.6044,9.5881,9.599,535900.0
2010-02-12 12:10:00,17.66,17.75,17.65,17.73,1492100.0,9.599,9.6479,9.5935,9.637,1492100.0
2010-02-12 12:20:00,17.73,17.74,17.7,17.72,910100.0,9.637,9.6425,9.6207,9.6316,910100.0
2010-02-12 12:30:00,17.72,17.77,17.7,17.74,1213300.0,9.6316,9.6588,9.6207,9.6425,1213300.0
2010-02-12 12:40:00,17.74,17.77,17.73,17.74,600000.0,9.6425,9.6588,9.637,9.6425,600000.0
2010-02-12 12:50:00,17.75,17.76,17.73,17.75,580400.0,9.6479,9.6533,9.637,9.6479,580400.0
2010-02-12 13:00:00,17.75,17.75,17.74,17.74,167000.0,9.6479,9.6479,9.6425,9.6425,167000.0
2010-02-12 13:10:00,17.74,17.76,17.7,17.7,1130800.0,9.6425,9.6533,9.6207,9.6207,1130800.0
2010-02-12 13:20:00,17.7,17.71,17.67,17.67,1088200.0,9.6207,9.6261,9.6044,9.6044,1088200.0
2010-02-12 13:30:00,17.67,17.72,17.65,17.7,1669100.0,9.6044,9.6316,9.5935,9.6207,1669100.0
2010-02-12 13:40:00,17.71,17.77,17.7,17.75,882400.0,9.6261,9.6588,9.6207,9.6479,882400.0
2010-02-12 13:50:00,17.75,17.76,17.72,17.74,386500.0,9.6479,9.6533,9.6316,9.6425,386500.0
2010-02-12 14:00:00,17.75,17.75,17.72,17.73,327900.0,9.6479,9.6479,9.6316,9.637,327900.0
2010-02-12 14:10:00,17.74,17.82,17.73,17.82,536100.0,9.6425,9.6859,9.637,9.6859,536100.0
2010-02-12 14:20:00,17.82,17.87,17.81,17.86,969600.0,9.6859,9.7131,9.6805,9.7077,969600.0
2010-02-12 14:30:00,17.86,17.86,17.79,17.79,653300.0,9.7077,9.7077,9.6696,9.6696,653300.0
2010-02-12 14:40:00,17.8,17.81,17.77,17.81,368300.0,9.6751,9.6805,9.6588,9.6805,368300.0
2010-02-12 14:50:00,17.8,17.81,17.77,17.78,816300.0,9.6751,9.6805,9.6588,9.6642,816300.0
2010-02-12 15:00:00,17.79,17.79,17.73,17.75,954100.0,9.6696,9.6696,9.637,9.6479,954100.0
2010-02-12 15:10:00,17.75,17.77,17.71,17.71,885400.0,9.6479,9.6588,9.6261,9.6261,885400.0
2010-02-12 15:20:00,17.71,17.79,17.7,17.76,1223800.0,9.6261,9.6696,9.6207,9.6533,1223800.0
2010-02-12 15:30:00,17.77,17.77,17.72,17.75,1281100.0,9.6588,9.6588,9.6316,9.6479,1281100.0
2010-02-12 15:40:00,17.76,17.81,17.74,17.79,1433900.0,9.6533,9.6805,9.6425,9.6696,1433900.0
2010-02-12 15:50:00,17.78,17.84,17.76,17.82,4736800.0,9.6642,9.6968,9.6533,9.6859,4736800.0
2010-02-16 09:30:00,17.96,18.08,17.82,17.87,2717900.0,9.762,9.8273,9.6859,9.7131,2717900.0
2010-02-16 09:40:00,17.87,17.87,17.74,17.77,1734600.0,9.7131,9.7131,9.6425,9.6588,1734600.0
2010-02-16 09:50:00,17.77,17.8,17.7,17.74,1685100.0,9.6588,9.6751,9.6207,9.6425,1685100.0
2010-02-16 10:00:00,17.75,17.75,17.71,17.73,1291700.0,9.6479,9.6479,9.6261,9.637,1291700.0
2010-02-16 10:10:00,17.73,17.81,17.71,17.81,1255300.0,9.637,9.6805,9.6261,9.6805,1255300.0
2010-02-16 10:20:00,17.81,17.84,17.8,17.83,911800.0,9.6805,9.6968,9.6751,9.6914,911800.0
2010-02-16 10:30:00,17.83,17.83,17.78,17.8,1338400.0,9.6914,9.6914,9.6642,9.6751,1338400.0
2010-02-16 10:40:00,17.8,17.82,17.78,17.78,1622500.0,9.6751,9.6859,9.6642,9.6642,1622500.0
2010-02-16 10:50:00,17.78,17.82,17.77,17.78,1554100.0,9.6642,9.6859,9.6588,9.6642,1554100.0
2010-02-16 11:00:00,17.78,17.8,17.74,17.75,1255400.0,9.6642,9.6751,9.6425,9.6479,1255400.0
2010-02-16 11:10:00,17.74,17.79,17.72,17.79,909300.0,9.6425,9.6696,9.6316,9.6696,909300.0
2010-02-16 11:20:00,17.78,17.81,17.77,17.81,1681700.0,9.6642,9.6805,9.6588,9.6805,1681700.0
2010-02-16 11:30:00,17.8,17.85,17.8,17.82,1240100.0,9.6751,9.7022,9.6751,9.6859,1240100.0
2010-02-16 11:40:00,17.82,17.87,17.82,17.83,940000.0,9.6859,9.7131,9.6859,9.6914,940000.0
2010-02-16 11:50:00,17.83,17.84,17.81,17.83,1221200.0,9.6914,9.6968,9.6805,9.6914,1221200.0
2010-02-16 12:00:00,17.83,17.86,17.82,17.83,962200.0,9.6914,9.7077,9.6859,9.6914,962200.0
2010-02-16 12:10:00,17.83,17.83,17.78,17.8,860800.0,9.6914,9.6914,9.6642,9.6751,860800.0
2010-02-16 12:20:00,17.8,17.82,17.76,17.78,1430600.0,9.6751,9.6859,9.6533,9.6642,1430600.0
2010-02-16 12:30:00,17.78,17.78,17.74,17.76,1496700.0,9.6642,9.6642,9.6425,9.6533,1496700.0
2010-02-16 12:40:00,17.77,17.78,17.76,17.77,579700.0,9.6588,9.6642,9.6533,9.6588,579700.0
2010-02-16 12:50:00,17.77,17.8,17.76,17.8,451000.0,9.6588,9.6751,9.6533,9.6751,451000.0
2010-02-16 13:00:00,17.81,17.81,17.79,17.79,433800.0,9.6805,9.6805,9.6696,9.6696,433800.0
2010-02-16 13:10:00,17.79,17.8,17.76,17.77,694800.0,9.6696,9.6751,9.6533,9.6588,694800.0
2010-02-16 13:20:00,17.77,17.82,17.76,17.81,953500.0,9.6588,9.6859,9.6533,9.6805,953500.0
2010-02-16 13:30:00,17.81,17.82,17.8,17.8,780200.0,9.6805,9.6859,9.6751,9.6751,780200.0
2010-02-16 13:40:00,17.8,17.81,17.74,17.74,1870800.0,9.6751,9.6805,9.6425,9.6425,1870800.0
2010-02-16 13:50:00,17.74,17.76,17.72,17.73,1052100.0,9.6425,9.6533,9.6316,9.637,1052100.0
2010-02-16 14:00:00,17.74,17.77,17.71,17.72,1326900.0,9.6425,9.6588,9.6261,9.6316,1326900.0
2010-02-16 14:10:00,17.72,17.73,17.7,17.72,1683900.0,9.6316,9.637,9.6207,9.6316,1683900.0
2010-02-16 14:20:00,17.72,17.76,17.68,17.76,2435800.0,9.6316,9.6533,9.6098,9.6533,2435800.0
2010-02-16 14:30:00,17.77,17.77,17.69,17.7,2283200.0,9.6588,9.6588,9.6153,9.6207,2283200.0
2010-02-16 14:40:00,17.7,17.71,17.68,17.68,2015400.0,9.6207,9.6261,9.6098,9.6098,2015400.0
2010-02-16 14:50:00,17.69,17.69,17.66,17.67,2131300.0,9.6153,9.6153,9.599,9.6044,2131300.0
2010-02-16 15:00:00,17.68,17.69,17.65,17.69,1504600.0,9.6098,9.6153,9.5935,9.6153,1504600.0
2010-02-16 15:10:00,17.68,17.7,17.64,17.64,1803900.0,9.6098,9.6207,9.5881,9.5881,1803900.0
2010-02-16 15:20:00,17.64,17.66,17.61,17.66,2073600.0,9.5881,9.599,9.5718,9.599,2073600.0
2010-02-16 15:30:00,17.66,17.81,17.65,17.7,2062700.0,9.599,9.6805,9.5935,9.6207,2062700.0
2010-02-16 15:40:00,17.69,17.75,17.69,17.73,3069500.0,9.6153,9.6479,9.6153,9.637,3069500.0
2010-02-16 15:50:00,17.74,17.74,17.71,17.73,4009400.0,9.6425,9.6425,9.6261,9.637,4009400.0
2010-02-17 09:30:00,17.85,17.86,17.74,17.78,1663100.0,9.7022,9.7077,9.6425,9.6642,1663100.0
2010-02-17 09:40:00,17.77,17.78,17.75,17.77,1534800.0,9.6588,9.6642,9.6479,9.6588,1534800.0
2010-02-17 09:50:00,17.77,17.77,17.71,17.72,1425900.0,9.6588,9.6588,9.6261,9.6316,1425900.0
2010-02-17 10:00:00,17.72,17.73,17.66,17.72,1552700.0,9.6316,9.637,9.599,9.6316,1552700.0
2010-02-17 10:10:00,17.72,17.73,17.66,17.67,3049500.0,9.6316,9.637,9.599,9.6044,3049500.0
2010-02-17 10:20:00,17.67,17.68,17.61,17.65,2686800.0,9.6044,9.6098,9.5718,9.5935,2686800.0
2010-02-17 10:30:00,17.65,17.67,17.62,17.63,1208800.0,9.5935,9.6044,9.5772,9.5827,1208800.0
2010-02-17 10:40:00,17.63,17.64,17.54,17.56,3650600.0,9.5827,9.5881,9.5337,9.5446,3650600.0
2010-02-17 10:50:00,17.56,17.58,17.53,17.57,2558200.0,9.5446,9.5555,9.5283,9.5501,2558200.0
2010-02-17 11:00:00,17.57,17.65,17.54,17.64,2238600.0,9.5501,9.5935,9.5337,9.5881,2238600.0
2010-02-17 11:10:00,17.64,17.67,17.61,17.65,1543900.0,9.5881,9.6044,9.5718,9.5935,1543900.0
2010-02-17 11:20:00,17.64,17.67,17.63,17.64,1095000.0,9.5881,9.6044,9.5827,9.5881,1095000.0
2010-02-17 11:30:00,17.64,17.69,17.63,17.69,768100.0,9.5881,9.6153,9.5827,9.6153,768100.0
2010-02-17 11:40:00,17.69,17.7,17.64,17.69,1981500.0,9.6153,9.6207,9.5881,9.6153,1981500.0
2010-02-17 11:50:00,17.69,17.75,17.69,17.74,1290900.0,9.6153,9.6479,9.6153,9.6425,1290900.0
2010-02-17 12:00:00,17.74,17.77,17.72,17.75,848900.0,9.6425,9.6588,9.6316,9.6479,848900.0
2010-02-17 12:10:00,17.75,17.75,17.72,17.74,678600.0,9.6479,9.6479,9.6316,9.6425,678600.0
2010-02-17 12:20:00,17.73,17.75,17.72,17.74,501800.0,9.637,9.6479,9.6316,9.6425,501800.0
2010-02-17 12:30:00,17.74,17.75,17.71,17.73,826100.0,9.6425,9.6479,9.6261,9.637,826100.0
2010-02-17 12:40:00,17.73,17.74,17.69,17.7,638000.0,9.637,9.6425,9.6153,9.6207,638000.0
2010-02-17 12:50:00,17.7,17.77,17.7,17.77,500100.0,9.6207,9.6588,9.6207,9.6588,500100.0
2010-02-17 13:00:00,17.77,17.8,17.76,17.79,1052100.0,9.6588,9.6751,9.6533,9.6696,1052100.0
2010-02-17 13:10:00,17.78,17.8,17.78,17.8,394800.0,9.6642,9.6751,9.6642,9.6751,394800.0
2010-02-17 13:20:00,17.8,17.81,17.74,17.75,1085800.0,9.6751,9.6805,9.6425,9.6479,1085800.0
2010-02-17 13:30:00,17.74,17.75,17.7,17.7,404000.0,9.6425,9.6479,9.6207,9.6207,404000.0
2010-02-17 13:40:00,17.7,17.72,17.69,17.7,898700.0,9.6207,9.6316,9.6153,9.6207,898700.0
2010-02-17 13:50:00,17.7,17.77,17.69,17.77,927000.0,9.6207,9.6588,9.6153,9.6588,927000.0
2010-02-17 14:00:00,17.77,17.78,17.71,17.78,2168800.0,9.6588,9.6642,9.6261,9.6642,2168800.0
2010-02-17 14:10:00,17.77,17.78,17.7,17.7,848300.0,9.6588,9.6642,9.6207,9.6207,848300.0
2010-02-17 14:20:00,17.7,17.73,17.68,17.73,959900.0,9.6207,9.637,9.6098,9.637,959900.0
2010-02-17 14:30:00,17.73,17.73,17.68,17.71,1844900.0,9.637,9.637,9.6098,9.6261,1844900.0
2010-02-17 14:40:00,17.71,17.71,17.67,17.67,768000.0,9.6261,9.6261,9.6044,9.6044,768000.0
2010-02-17 14:50:00,17.67,17.72,17.65,17.71,1414300.0,9.6044,9.6316,9.5935,9.6261,1414300.0
2010-02-17 15:00:00,17.72,17.72,17.69,17.69,742400.0,9.6316,9.6316,9.6153,9.6153,742400.0
2010-02-17 15:10:00,17.69,17.72,17.69,17.7,991500.0,9.6153,9.6316,9.6153,9.6207,991500.0
2010-02-17 15:20:00,17.7,17.71,17.68,17.69,855700.0,9.6207,9.6261,9.6098,9.6153,855700.0
2010-02-17 15:30:00,17.69,17.72,17.68,17.72,1157300.0,9.6153,9.6316,9.6098,9.6316,1157300.0
2010-02-17 15:40:00,17.72,17.72,17.66,17.67,2977100.0,9.6316,9.6316,9.599,9.6044,2977100.0
2010-02-17 15:50:00,17.66,17.69,17.66,17.68,3561100.0,9.599,9.6153,9.599,9.6098,3561100.0
2010-02-18 09:30:00,17.68,17.7,17.61,17.67,2321700.0,9.6098,9.6207,9.5718,9.6044,2321700.0
2010-02-18 09:40:00,17.67,17.7,17.65,17.68,1763100.0,9.6044,9.6207,9.5935,9.6098,1763100.0
2010-02-18 09:50:00,17.68,17.74,17.66,17.7,1973800.0,9.6098,9.6425,9.599,9.6207,1973800.0
2010-02-18 10:00:00,17.7,17.71,17.64,17.66,1523800.0,9.6207,9.6261,9.5881,9.599,1523800.0
2010-02-18 10:10:00,17.66,17.71,17.66,17.7,1445400.0,9.599,9.6261,9.599,9.6207,1445400.0
2010-02-18 10:20:00,17.71,17.71,17.61,17.62,1604400.0,9.6261,9.6261,9.5718,9.5772,1604400.0
2010-02-18 10:30:00,17.61,17.64,17.58,17.63,2075100.0,9.5718,9.5881,9.5555,9.5827,2075100.0
2010-02-18 10:40:00,17.63,17.67,17.61,17.65,1145500.0,9.5827,9.6044,9.5718,9.5935,1145500.0
2010-02-18 10:50:00,17.65,17.67,17.63,17.63,585300.0,9.5935,9.6044,9.5827,9.5827,585300.0
2010-02-18 11:00:00,17.64,17.66,17.62,17.63,640100.0,9.5881,9.599,9.5772,9.5827,640100.0
2010-02-18 11:10:00,17.63,17.67,17.62,17.63,746500.0,9.5827,9.6044,9.5772,9.5827,746500.0
2010-02-18 11:20:00,17.63,17.65,17.61,17.62,663300.0,9.5827,9.5935,9.5718,9.5772,663300.0
2010-02-18 11:30:00,17.62,17.64,17.6,17.61,797900.0,9.5772,9.5881,9.5664,9.5718,797900.0
2010-02-18 11:40:00,17.62,17.63,17.6,17.61,674300.0,9.5772,9.5827,9.5664,9.5718,674300.0
2010-02-18 11:50:00,17.61,17.62,17.56,17.59,1630900.0,9.5718,9.5772,9.5446,9.5609,1630900.0
2010-02-18 12:00:00,17.59,17.6,17.59,17.6,461300.0,9.5609,9.5664,9.5609,9.5664,461300.0
2010-02-18 12:10:00,17.6,17.6,17.55,17.56,1284900.0,9.5664,9.5664,9.5392,9.5446,1284900.0
2010-02-18 12:20:00,17.56,17.62,17.56,17.6,1283700.0,9.5446,9.5772,9.5446,9.5664,1283700.0
2010-02-18 12:30:00,17.6,17.61,17.56,17.56,794200.0,9.5664,9.5718,9.5446,9.5446,794200.0
2010-02-18 12:40:00,17.56,17.6,17.56,17.6,1129200.0,9.5446,9.5664,9.5446,9.5664,1129200.0
2010-02-18 12:50:00,17.6,17.61,17.59,17.6,425000.0,9.5664,9.5718,9.5609,9.5664,425000.0
2010-02-18 13:00:00,17.6,17.62,17.6,17.61,392000.0,9.5664,9.5772,9.5664,9.5718,392000.0
2010-02-18 13:10:00,17.61,17.62,17.61,17.61,751100.0,9.5718,9.5772,9.5718,9.5718,751100.0
2010-02-18 13:20:00,17.61,17.62,17.6,17.61,669400.0,9.5718,9.5772,9.5664,9.5718,669400.0
2010-02-18 13:30:00,17.62,17.63,17.59,17.59,728700.0,9.5772,9.5827,9.5609,9.5609,728700.0
2010-02-18 13:40:00,17.59,17.6,17.57,17.58,316600.0,9.5609,9.5664,9.5501,9.5555,316600.0
2010-02-18 13:50:00,17.58,17.61,17.57,17.59,1087700.0,9.5555,9.5718,9.5501,9.5609,1087700.0
2010-02-18 14:00:00,17.59,17.61,17.59,17.59,599100.0,9.5609,9.5718,9.5609,9.5609,599100.0
2010-02-18 14:10:00,17.59,17.65,17.58,17.65,1105000.0,9.5609,9.5935,9.5555,9.5935,1105000.0
2010-02-18 14:20:00,17.65,17.73,17.61,17.66,3387600.0,9.5935,9.637,9.5718,9.599,3387600.0
2010-02-18 14:30:00,17.66,17.67,17.63,17.63,2057800.0,9.599,9.6044,9.5827,9.5827,2057800.0
2010-02-18 14:40:00,17.63,17.66,17.61,17.65,1229900.0,9.5827,9.599,9.5718,9.5935,1229900.0
2010-02-18 14:50:00,17.65,17.66,17.63,17.65,1273800.0,9.5935,9.599,9.5827,9.5935,1273800.0
2010-02-18 15:00:00,17.65,17.66,17.63,17.63,1304500.0,9.5935,9.599,9.5827,9.5827,1304500.0
2010-02-18 15:10:00,17.64,17.68,17.63,17.67,2401000.0,9.5881,9.6098,9.5827,9.6044,2401000.0
2010-02-18 15:20:00,17.68,17.69,17.62,17.66,2840100.0,9.6098,9.6153,9.5772,9.599,2840100.0
2010-02-18 15:30:00,17.66,17.71,17.64,17.69,3100300.0,9.599,9.6261,9.5881,9.6153,3100300.0
2010-02-18 15:40:00,17.69,17.74,17.68,17.74,3113600.0,9.6153,9.6425,9.6098,9.6425,3113600.0
2010-02-18 15:50:00,17.74,17.75,17.72,17.72,3244200.0,9.6425,9.6479,9.6316,9.6316,3244200.0
2010-02-19 09:30:00,17.82,17.85,17.73,17.79,8064500.0,9.6859,9.7022,9.637,9.6696,8064500.0
2010-02-19 09:40:00,17.8,17.9,17.78,17.88,2132300.0,9.6751,9.7294,9.6642,9.7185,2132300.0
2010-02-19 09:50:00,17.88,17.92,17.86,17.9,1863000.0,9.7185,9.7403,9.7077,9.7294,1863000.0
2010-02-19 10:00:00,17.9,17.96,17.89,17.95,1613900.0,9.7294,9.762,9.724,9.7566,1613900.0
2010-02-19 10:10:00,17.96,17.98,17.93,17.97,1194600.0,9.762,9.7729,9.7457,9.7675,1194600.0
2010-02-19 10:20:00,17.97,18.02,17.97,18.01,1186200.0,9.7675,9.7946,9.7675,9.7892,1186200.0
2010-02-19 10:30:00,18.0,18.01,17.93,17.95,1322500.0,9.7838,9.7892,9.7457,9.7566,1322500.0
2010-02-19 10:40:00,17.95,18.0,17.94,17.99,1734100.0,9.7566,9.7838,9.7512,9.7783,1734100.0
2010-02-19 10:50:00,17.99,17.99,17.94,17.95,785900.0,9.7783,9.7783,9.7512,9.7566,785900.0
2010-02-19 11:00:00,17.95,17.99,17.94,17.99,655100.0,9.7566,9.7783,9.7512,9.7783,655100.0
2010-02-19 11:10:00,17.98,18.07,17.98,18.04,1571500.0,9.7729,9.8218,9.7729,9.8055,1571500.0
2010-02-19 11:20:00,18.03,18.09,18.02,18.05,1634600.0,9.8001,9.8327,9.7946,9.811,1634600.0
2010-02-19 11:30:00,18.05,18.05,18.0,18.01,655400.0,9.811,9.811,9.7838,9.7892,655400.0
2010-02-19 11:40:00,18.0,18.03,18.0,18.02,1097300.0,9.7838,9.8001,9.7838,9.7946,1097300.0
2010-02-19 11:50:00,18.03,18.06,18.02,18.05,1075800.0,9.8001,9.8164,9.7946,9.811,1075800.0
2010-02-19 12:00:00,18.05,18.08,18.03,18.04,1201400.0,9.811,9.8273,9.8001,9.8055,1201400.0
2010-02-19 12:10:00,18.04,18.07,18.02,18.06,1050100.0,9.8055,9.8218,9.7946,9.8164,1050100.0
2010-02-19 12:20:00,18.07,18.1,18.06,18.08,647300.0,9.8218,9.8381,9.8164,9.8273,647300.0
2010-02-19 12:30:00,18.08,18.1,18.07,18.07,509000.0,9.8273,9.8381,9.8218,9.8218,509000.0
2010-02-19 12:40:00,18.08,18.09,18.04,18.04,552200.0,9.8273,9.8327,9.8055,9.8055,552200.0
2010-02-19 12:50:00,18.05,18.06,18.02,18.05,1166100.0,9.811,9.8164,9.7946,9.811,1166100.0
2010-02-19 13:00:00,18.06,18.07,18.04,18.04,516800.0,9.8164,9.8218,9.8055,9.8055,516800.0
2010-02-19 13:10:00,18.04,18.05,18.04,18.04,88000.0,9.8055,9.811,9.8055,9.8055,88000.0
2010-02-19 13:20:00,18.04,18.05,18.0,18.02,677900.0,9.8055,9.811,9.7838,9.7946,677900.0
2010-02-19 13:30:00,18.02,18.02,18.0,18.01,504800.0,9.7946,9.7946,9.7838,9.7892,504800.0
2010-02-19 13:40:00,18.01,18.02,18.0,18.0,251500.0,9.7892,9.7946,9.7838,9.7838,251500.0
2010-02-19 13:50:00,18.0,18.01,17.97,17.98,627500.0,9.7838,9.7892,9.7675,9.7729,627500.0
2010-02-19 14:00:00,17.99,17.99,17.96,17.96,440400.0,9.7783,9.7783,9.762,9.762,440400.0
2010-02-19 14:10:00,17.97,17.99,17.96,17.99,373300.0,9.7675,9.7783,9.762,9.7783,373300.0
2010-02-19 14:20:00,17.99,18.03,17.98,18.02,1038300.0,9.7783,9.8001,9.7729,9.7946,1038300.0
2010-02-19 14:30:00,18.03,18.03,18.01,18.03,654700.0,9.8001,9.8001,9.7892,9.8001,654700.0
2010-02-19 14:40:00,18.03,18.03,18.0,18.0,484600.0,9.8001,9.8001,9.7838,9.7838,484600.0
2010-02-19 14:50:00,18.0,18.03,18.0,18.02,673000.0,9.7838,9.8001,9.7838,9.7946,673000.0
2010-02-19 15:00:00,18.02,18.03,18.0,18.03,999100.0,9.7946,9.8001,9.7838,9.8001,999100.0
2010-02-19 15:10:00,18.03,18.03,17.96,17.96,1107500.0,9.8001,9.8001,9.762,9.762,1107500.0
2010-02-19 15:20:00,17.96,17.98,17.96,17.98,1044300.0,9.762,9.7729,9.762,9.7729,1044300.0
2010-02-19 15:30:00,17.97,18.0,17.97,17.99,1490300.0,9.7675,9.7838,9.7675,9.7783,1490300.0
2010-02-19 15:40:00,17.99,18.03,17.98,18.03,2023000.0,9.7783,9.8001,9.7729,9.8001,2023000.0
2010-02-19 15:50:00,18.02,18.03,17.98,17.99,2986000.0,9.7946,9.8001,9.7729,9.7783,2986000.0
2010-02-22 09:30:00,17.98,18.01,17.92,18.0,2668400.0,9.7729,9.7892,9.7403,9.7838,2668400.0
2010-02-22 09:40:00,18.0,18.06,17.99,18.0,1861000.0,9.7838,9.8164,9.7783,9.7838,1861000.0
2010-02-22 09:50:00,18.0,18.12,18.0,18.09,2804700.0,9.7838,9.849,9.7838,9.8327,2804700.0
2010-02-22 10:00:00,18.09,18.09,17.78,17.82,7726900.0,9.8327,9.8327,9.6642,9.6859,7726900.0
2010-02-22 10:10:00,17.83,17.96,17.81,17.94,3566400.0,9.6914,9.762,9.6805,9.7512,3566400.0
2010-02-22 10:20:00,17.95,18.01,17.92,17.99,2526500.0,9.7566,9.7892,9.7403,9.7783,2526500.0
2010-02-22 10:30:00,17.98,18.03,17.87,18.02,1858900.0,9.7729,9.8001,9.7131,9.7946,1858900.0
2010-02-22 10:40:00,18.03,18.1,18.02,18.07,2091300.0,9.8001,9.8381,9.7946,9.8218,2091300.0
2010-02-22 10:50:00,18.07,18.08,18.0,18.01,1437400.0,9.8218,9.8273,9.7838,9.7892,1437400.0
2010-02-22 11:00:00,18.02,18.03,17.99,18.0,967400.0,9.7946,9.8001,9.7783,9.7838,967400.0
2010-02-22 11:10:00,18.0,18.04,17.99,18.04,678200.0,9.7838,9.8055,9.7783,9.8055,678200.0
2010-02-22 11:20:00,18.04,18.05,18.03,18.05,562000.0,9.8055,9.811,9.8001,9.811,562000.0
2010-02-22 11:30:00,18.05,18.08,18.04,18.05,1059800.0,9.811,9.8273,9.8055,9.811,1059800.0
2010-02-22 11:40:00,18.06,18.09,18.05,18.08,266000.0,9.8164,9.8327,9.811,9.8273,266000.0
2010-02-22 11:50:00,18.09,18.15,18.07,18.09,2976100.0,9.8327,9.8653,9.8218,9.8327,2976100.0
2010-02-22 12:00:00,18.09,18.1,18.06,18.06,420900.0,9.8327,9.8381,9.8164,9.8164,420900.0
2010-02-22 12:10:00,18.06,18.11,18.03,18.04,1693600.0,9.8164,9.8436,9.8001,9.8055,1693600.0
2010-02-22 12:20:00,18.04,18.05,18.02,18.05,737200.0,9.8055,9.811,9.7946,9.811,737200.0
2010-02-22 12:30:00,18.05,18.1,18.03,18.08,2023400.0,9.811,9.8381,9.8001,9.8273,2023400.0
2010-02-22 12:40:00,18.08,18.09,18.05,18.05,815900.0,9.8273,9.8327,9.811,9.811,815900.0
2010-02-22 12:50:00,18.05,18.06,18.0,18.01,638200.0,9.811,9.8164,9.7838,9.7892,638200.0
2010-02-22 13:00:00,18.01,18.02,18.0,18.0,426000.0,9.7892,9.7946,9.7838,9.7838,426000.0
2010-02-22 13:10:00,18.0,18.01,17.96,17.96,745900.0,9.7838,9.7892,9.762,9.762,745900.0
2010-02-22 13:20:00,17.97,18.0,17.95,17.95,578300.0,9.7675,9.7838,9.7566,9.7566,578300.0
2010-02-22 13:30:00,17.95,17.96,17.92,17.92,505400.0,9.7566,9.762,9.7403,9.7403,505400.0
2010-02-22 13:40:00,17.93,17.99,17.92,17.98,916800.0,9.7457,9.7783,9.7403,9.7729,916800.0
2010-02-22 13:50:00,17.98,17.98,17.93,17.95,495800.0,9.7729,9.7729,9.7457,9.7566,495800.0
2010-02-22 14:00:00,17.95,17.95,17.92,17.95,524500.0,9.7566,9.7566,9.7403,9.7566,524500.0
2010-02-22 14:10:00,17.94,17.98,17.94,17.98,583800.0,9.7512,9.7729,9.7512,9.7729,583800.0
2010-02-22 14:20:00,17.98,18.0,17.97,17.98,270900.0,9.7729,9.7838,9.7675,9.7729,270900.0
2010-02-22 14:30:00,17.98,18.0,17.97,17.99,426500.0,9.7729,9.7838,9.7675,9.7783,426500.0
2010-02-22 14:40:00,17.99,18.01,17.98,17.99,415600.0,9.7783,9.7892,9.7729,9.7783,415600.0
2010-02-22 14:50:00,18.0,18.0,17.95,17.95,661500.0,9.7838,9.7838,9.7566,9.7566,661500.0
2010-02-22 15:00:00,17.95,17.98,17.95,17.97,859500.0,9.7566,9.7729,9.7566,9.7675,859500.0
2010-02-22 15:10:00,17.98,17.99,17.97,17.97,350800.0,9.7729,9.7783,9.7675,9.7675,350800.0
2010-02-22 15:20:00,17.97,17.99,17.96,17.99,531300.0,9.7675,9.7783,9.762,9.7783,531300.0
2010-02-22 15:30:00,17.99,17.99,17.96,17.97,525200.0,9.7783,9.7783,9.762,9.7675,525200.0
2010-02-22 15:40:00,17.97,17.98,17.89,17.92,3178300.0,9.7675,9.7729,9.724,9.7403,3178300.0
2010-02-22 15:50:00,17.92,17.95,17.91,17.95,2650100.0,9.7403,9.7566,9.7349,9.7566,2650100.0
2010-02-23 09:30:00,17.82,17.91,17.76,17.82,1663700.0,9.6859,9.7349,9.6533,9.6859,1663700.0
2010-02-23 09:40:00,17.82,17.94,17.81,17.94,1177600.0,9.6859,9.7512,9.6805,9.7512,1177600.0
2010-02-23 09:50:00,17.94,17.94,17.87,17.87,1089200.0,9.7512,9.7512,9.7131,9.7131,1089200.0
2010-02-23 10:00:00,17.89,17.89,17.75,17.82,2086700.0,9.724,9.724,9.6479,9.6859,2086700.0
2010-02-23 10:10:00,17.82,17.82,17.73,17.75,1252100.0,9.6859,9.6859,9.637,9.6479,1252100.0
2010-02-23 10:20:00,17.76,17.85,17.72,17.75,1740200.0,9.6533,9.7022,9.6316,9.6479,1740200.0
2010-02-23 10:30:00,17.76,17.76,17.71,17.75,933500.0,9.6533,9.6533,9.6261,9.6479,933500.0
2010-02-23 10:40:00,17.74,17.82,17.74,17.79,1313900.0,9.6425,9.6859,9.6425,9.6696,1313900.0
2010-02-23 10:50:00,17.79,17.85,17.78,17.82,1058700.0,9.6696,9.7022,9.6642,9.6859,1058700.0
2010-02-23 11:00:00,17.82,17.83,17.75,17.76,1208000.0,9.6859,9.6914,9.6479,9.6533,1208000.0
2010-02-23 11:10:00,17.76,17.76,17.75,17.75,564500.0,9.6533,9.6533,9.6479,9.6479,564500.0
2010-02-23 11:20:00,17.75,17.78,17.75,17.76,642800.0,9.6479,9.6642,9.6479,9.6533,642800.0
2010-02-23 11:30:00,17.76,17.77,17.76,17.76,150600.0,9.6533,9.6588,9.6533,9.6533,150600.0
2010-02-23 11:40:00,17.77,17.77,17.72,17.73,905300.0,9.6588,9.6588,9.6316,9.637,905300.0
2010-02-23 11:50:00,17.72,17.75,17.71,17.71,1134400.0,9.6316,9.6479,9.6261,9.6261,1134400.0
2010-02-23 12:00:00,17.71,17.74,17.71,17.72,1136100.0,9.6261,9.6425,9.6261,9.6316,1136100.0
2010-02-23 12:10:00,17.72,17.74,17.71,17.72,1175000.0,9.6316,9.6425,9.6261,9.6316,1175000.0
2010-02-23 12:20:00,17.72,17.73,17.67,17.68,1053500.0,9.6316,9.637,9.6044,9.6098,1053500.0
2010-02-23 12:30:00,17.67,17.68,17.66,17.66,651100.0,9.6044,9.6098,9.599,9.599,651100.0
2010-02-23 12:40:00,17.66,17.67,17.63,17.65,1159200.0,9.599,9.6044,9.5827,9.5935,1159200.0
2010-02-23 12:50:00,17.64,17.66,17.64,17.65,913200.0,9.5881,9.599,9.5881,9.5935,913200.0
2010-02-23 13:00:00,17.65,17.66,17.61,17.64,1072800.0,9.5935,9.599,9.5718,9.5881,1072800.0
2010-02-23 13:10:00,17.65,17.67,17.62,17.64,951200.0,9.5935,9.6044,9.5772,9.5881,951200.0
2010-02-23 13:20:00,17.65,17.72,17.63,17.72,682800.0,9.5935,9.6316,9.5827,9.6316,682800.0
2010-02-23 13:30:00,17.72,17.73,17.66,17.7,1573000.0,9.6316,9.637,9.599,9.6207,1573000.0
2010-02-23 13:40:00,17.7,17.71,17.66,17.69,907700.0,9.6207,9.6261,9.599,9.6153,907700.0
2010-02-23 13:50:00,17.7,17.71,17.68,17.69,995200.0,9.6207,9.6261,9.6098,9.6153,995200.0
2010-02-23 14:00:00,17.69,17.7,17.65,17.69,1233300.0,9.6153,9.6207,9.5935,9.6153,1233300.0
2010-02-23 14:10:00,17.68,17.7,17.66,17.66,616700.0,9.6098,9.6207,9.599,9.599,616700.0
2010-02-23 14:20:00,17.66,17.67,17.62,17.63,849400.0,9.599,9.6044,9.5772,9.5827,849400.0
2010-02-23 14:30:00,17.62,17.69,17.62,17.68,1093800.0,9.5772,9.6153,9.5772,9.6098,1093800.0
2010-02-23 14:40:00,17.68,17.72,17.67,17.69,1092300.0,9.6098,9.6316,9.6044,9.6153,1092300.0
2010-02-23 14:50:00,17.68,17.73,17.68,17.69,1081400.0,9.6098,9.637,9.6098,9.6153,1081400.0
2010-02-23 15:00:00,17.69,17.71,17.68,17.68,839300.0,9.6153,9.6261,9.6098,9.6098,839300.0
2010-02-23 15:10:00,17.69,17.75,17.68,17.74,1197500.0,9.6153,9.6479,9.6098,9.6425,1197500.0
2010-02-23 15:20:00,17.75,17.75,17.72,17.73,997500.0,9.6479,9.6479,9.6316,9.637,997500.0
2010-02-23 15:30:00,17.73,17.73,17.67,17.69,1014700.0,9.637,9.637,9.6044,9.6153,1014700.0
2010-02-23 15:40:00,17.69,17.69,17.65,17.66,1450600.0,9.6153,9.6153,9.5935,9.599,1450600.0
2010-02-23 15:50:00,17.67,17.68,17.65,17.67,1973900.0,9.6044,9.6098,9.5935,9.6044,1973900.0
2010-02-24 09:30:00,17.73,17.8,17.69,17.74,1439400.0,9.637,9.6751,9.6153,9.6425,1439400.0
2010-02-24 09:40:00,17.75,17.82,17.7,17.78,1416100.0,9.6479,9.6859,9.6207,9.6642,1416100.0
2010-02-24 09:50:00,17.78,17.8,17.73,17.74,1227800.0,9.6642,9.6751,9.637,9.6425,1227800.0
2010-02-24 10:00:00,17.73,17.74,17.61,17.61,2226200.0,9.637,9.6425,9.5718,9.5718,2226200.0
2010-02-24 10:10:00,17.61,17.83,17.6,17.8,6189700.0,9.5718,9.6914,9.5664,9.6751,6189700.0
2010-02-24 10:20:00,17.8,17.8,17.73,17.74,1543800.0,9.6751,9.6751,9.637,9.6425,1543800.0
2010-02-24 10:30:00,17.73,17.89,17.69,17.88,5857600.0,9.637,9.724,9.6153,9.7185,5857600.0
2010-02-24 10:40:00,17.88,17.97,17.84,17.92,8908100.0,9.7185,9.7675,9.6968,9.7403,8908100.0
2010-02-24 10:50:00,17.92,17.93,17.87,17.92,2317100.0,9.7403,9.7457,9.7131,9.7403,2317100.0
2010-02-24 11:00:00,17.93,17.96,17.88,17.88,1841300.0,9.7457,9.762,9.7185,9.7185,1841300.0
2010-02-24 11:10:00,17.89,17.91,17.75,17.89,1810900.0,9.724,9.7349,9.6479,9.724,1810900.0
2010-02-24 11:20:00,17.88,17.96,17.88,17.95,1270100.0,9.7185,9.762,9.7185,9.7566,1270100.0
2010-02-24 11:30:00,17.96,17.96,17.92,17.94,963100.0,9.762,9.762,9.7403,9.7512,963100.0
2010-02-24 11:40:00,17.94,17.95,17.91,17.91,570200.0,9.7512,9.7566,9.7349,9.7349,570200.0
2010-02-24 11:50:00,17.92,17.92,17.88,17.88,780500.0,9.7403,9.7403,9.7185,9.7185,780500.0
2010-02-24 12:00:00,17.89,17.9,17.88,17.9,432800.0,9.724,9.7294,9.7185,9.7294,432800.0
2010-02-24 12:10:00,17.9,17.9,17.88,17.89,723100.0,9.7294,9.7294,9.7185,9.724,723100.0
2010-02-24 12:20:00,17.9,17.92,17.89,17.89,1128500.0,9.7294,9.7403,9.724,9.724,1128500.0
2010-02-24 12:30:00,17.9,17.92,17.89,17.92,394200.0,9.7294,9.7403,9.724,9.7403,394200.0
2010-02-24 12:40:00,17.92,17.96,17.91,17.92,897300.0,9.7403,9.762,9.7349,9.7403,897300.0
2010-02-24 12:50:00,17.92,17.93,17.89,17.91,879600.0,9.7403,9.7457,9.724,9.7349,879600.0
2010-02-24 13:00:00,17.91,17.94,17.9,17.93,326500.0,9.7349,9.7512,9.7294,9.7457,326500.0
2010-02-24 13:10:00,17.93,18.0,17.93,17.99,937900.0,9.7457,9.7838,9.7457,9.7783,937900.0
2010-02-24 13:20:00,17.99,18.02,17.98,17.99,744700.0,9.7783,9.7946,9.7729,9.7783,744700.0
2010-02-24 13:30:00,17.99,18.0,17.94,17.94,633000.0,9.7783,9.7838,9.7512,9.7512,633000.0
2010-02-24 13:40:00,17.94,17.95,17.88,17.89,1690900.0,9.7512,9.7566,9.7185,9.724,1690900.0
2010-02-24 13:50:00,17.88,17.9,17.86,17.87,813700.0,9.7185,9.7294,9.7077,9.7131,813700.0
2010-02-24 14:00:00,17.87,17.87,17.8,17.81,1573100.0,9.7131,9.7131,9.6751,9.6805,1573100.0
2010-02-24 14:10:00,17.81,17.84,17.81,17.84,356300.0,9.6805,9.6968,9.6805,9.6968,356300.0
2010-02-24 14:20:00,17.83,17.86,17.83,17.85,622300.0,9.6914,9.7077,9.6914,9.7022,622300.0
2010-02-24 14:30:00,17.84,17.85,17.8,17.82,918400.0,9.6968,9.7022,9.6751,9.6859,918400.0
2010-02-24 14:40:00,17.83,17.86,17.81,17.85,698200.0,9.6914,9.7077,9.6805,9.7022,698200.0
2010-02-24 14:50:00,17.85,17.86,17.83,17.85,606100.0,9.7022,9.7077,9.6914,9.7022,606100.0
2010-02-24 15:00:00,17.84,17.85,17.83,17.83,521700.0,9.6968,9.7022,9.6914,9.6914,521700.0
2010-02-24 15:10:00,17.84,17.86,17.83,17.84,883400.0,9.6968,9.7077,9.6914,9.6968,883400.0
2010-02-24 15:20:00,17.84,17.86,17.83,17.84,1059300.0,9.6968,9.7077,9.6914,9.6968,1059300.0
2010-02-24 15:30:00,17.84,17.89,17.84,17.85,4079000.0,9.6968,9.724,9.6968,9.7022,4079000.0
2010-02-24 15:40:00,17.85,17.85,17.8,17.81,2728900.0,9.7022,9.7022,9.6751,9.6805,2728900.0
2010-02-24 15:50:00,17.8,17.83,17.8,17.81,3830400.0,9.6751,9.6914,9.6751,9.6805,3830400.0
2010-02-25 09:30:00,17.57,17.62,17.52,17.57,3736800.0,9.5501,9.5772,9.5229,9.5501,3736800.0
2010-02-25 09:40:00,17.57,17.59,17.51,17.52,2380400.0,9.5501,9.5609,9.5174,9.5229,2380400.0
2010-02-25 09:50:00,17.53,17.6,17.51,17.59,1756900.0,9.5283,9.5664,9.5174,9.5609,1756900.0
2010-02-25 10:00:00,17.59,17.6,17.51,17.51,1681600.0,9.5609,9.5664,9.5174,9.5174,1681600.0
2010-02-25 10:10:00,17.52,17.54,17.5,17.52,2196300.0,9.5229,9.5337,9.512,9.5229,2196300.0
2010-02-25 10:20:00,17.53,17.63,17.52,17.61,2131000.0,9.5283,9.5827,9.5229,9.5718,2131000.0
2010-02-25 10:30:00,17.61,17.65,17.59,17.65,1694700.0,9.5718,9.5935,9.5609,9.5935,1694700.0
2010-02-25 10:40:00,17.64,17.73,17.64,17.7,2162600.0,9.5881,9.637,9.5881,9.6207,2162600.0
2010-02-25 10:50:00,17.7,17.7,17.59,17.6,1817800.0,9.6207,9.6207,9.5609,9.5664,1817800.0
2010-02-25 11:00:00,17.59,17.61,17.56,17.57,940900.0,9.5609,9.5718,9.5446,9.5501,940900.0
2010-02-25 11:10:00,17.58,17.61,17.56,17.58,1091600.0,9.5555,9.5718,9.5446,9.5555,1091600.0
2010-02-25 11:20:00,17.57,17.6,17.54,17.56,746500.0,9.5501,9.5664,9.5337,9.5446,746500.0
2010-02-25 11:30:00,17.56,17.57,17.53,17.54,800000.0,9.5446,9.5501,9.5283,9.5337,800000.0
2010-02-25 11:40:00,17.54,17.57,17.54,17.56,516600.0,9.5337,9.5501,9.5337,9.5446,516600.0
2010-02-25 11:50:00,17.57,17.57,17.52,17.54,756600.0,9.5501,9.5501,9.5229,9.5337,756600.0
2010-02-25 12:00:00,17.54,17.57,17.52,17.56,731500.0,9.5337,9.5501,9.5229,9.5446,731500.0
2010-02-25 12:10:00,17.55,17.58,17.54,17.56,475300.0,9.5392,9.5555,9.5337,9.5446,475300.0
2010-02-25 12:20:00,17.57,17.58,17.55,17.57,483700.0,9.5501,9.5555,9.5392,9.5501,483700.0
2010-02-25 12:30:00,17.57,17.58,17.55,17.56,456400.0,9.5501,9.5555,9.5392,9.5446,456400.0
2010-02-25 12:40:00,17.55,17.58,17.52,17.54,1274900.0,9.5392,9.5555,9.5229,9.5337,1274900.0
2010-02-25 12:50:00,17.53,17.55,17.51,17.52,799000.0,9.5283,9.5392,9.5174,9.5229,799000.0
2010-02-25 13:00:00,17.52,17.53,17.5,17.52,959700.0,9.5229,9.5283,9.512,9.5229,959700.0
2010-02-25 13:10:00,17.52,17.52,17.46,17.47,1544800.0,9.5229,9.5229,9.4903,9.4957,1544800.0
2010-02-25 13:20:00,17.47,17.48,17.43,17.43,2380800.0,9.4957,9.5011,9.474,9.474,2380800.0
2010-02-25 13:30:00,17.44,17.49,17.43,17.48,610100.0,9.4794,9.5066,9.474,9.5011,610100.0
2010-02-25 13:40:00,17.48,17.54,17.47,17.53,1133100.0,9.5011,9.5337,9.4957,9.5283,1133100.0
2010-02-25 13:50:00,17.52,17.57,17.51,17.57,1206200.0,9.5229,9.5501,9.5174,9.5501,1206200.0
2010-02-25 14:00:00,17.57,17.63,17.56,17.58,1831300.0,9.5501,9.5827,9.5446,9.5555,1831300.0
2010-02-25 14:10:00,17.58,17.6,17.55,17.58,849900.0,9.5555,9.5664,9.5392,9.5555,849900.0
2010-02-25 14:20:00,17.57,17.6,17.56,17.58,1417900.0,9.5501,9.5664,9.5446,9.5555,1417900.0
2010-02-25 14:30:00,17.58,17.6,17.56,17.56,1042200.0,9.5555,9.5664,9.5446,9.5446,1042200.0
2010-02-25 14:40:00,17.56,17.62,17.56,17.58,609800.0,9.5446,9.5772,9.5446,9.5555,609800.0
2010-02-25 14:50:00,17.57,17.63,17.57,17.61,913900.0,9.5501,9.5827,9.5501,9.5718,913900.0
2010-02-25 15:00:00,17.62,17.68,17.6,17.65,1172700.0,9.5772,9.6098,9.5664,9.5935,1172700.0
2010-02-25 15:10:00,17.66,17.66,17.6,17.6,641500.0,9.599,9.599,9.5664,9.5664,641500.0
2010-02-25 15:20:00,17.61,17.65,17.59,17.64,980900.0,9.5718,9.5935,9.5609,9.5881,980900.0
2010-02-25 15:30:00,17.65,17.67,17.63,17.64,1529400.0,9.5935,9.6044,9.5827,9.5881,1529400.0
2010-02-25 15:40:00,17.64,17.7,17.64,17.67,1573300.0,9.5881,9.6207,9.5881,9.6044,1573300.0
2010-02-25 15:50:00,17.67,17.7,17.64,17.7,2264900.0,9.6044,9.6207,9.5881,9.6207,2264900.0
2010-02-26 09:30:00,17.67,17.72,17.58,17.58,1714200.0,9.6044,9.6316,9.5555,9.5555,1714200.0
2010-02-26 09:40:00,17.59,17.67,17.56,17.64,1777800.0,9.5609,9.6044,9.5446,9.5881,1777800.0
2010-02-26 09:50:00,17.63,17.69,17.62,17.68,1565200.0,9.5827,9.6153,9.5772,9.6098,1565200.0
2010-02-26 10:00:00,17.68,17.73,17.64,17.68,1735000.0,9.6098,9.637,9.5881,9.6098,1735000.0
2010-02-26 10:10:00,17.68,17.78,17.67,17.76,2327600.0,9.6098,9.6642,9.6044,9.6533,2327600.0
2010-02-26 10:20:00,17.76,17.78,17.74,17.76,1116100.0,9.6533,9.6642,9.6425,9.6533,1116100.0
2010-02-26 10:30:00,17.76,17.81,17.74,17.77,1179600.0,9.6533,9.6805,9.6425,9.6588,1179600.0
2010-02-26 10:40:00,17.77,17.78,17.76,17.76,580600.0,9.6588,9.6642,9.6533,9.6533,580600.0
2010-02-26 10:50:00,17.77,17.77,17.73,17.73,916500.0,9.6588,9.6588,9.637,9.637,916500.0
2010-02-26 11:00:00,17.74,17.74,17.71,17.74,984200.0,9.6425,9.6425,9.6261,9.6425,984200.0
2010-02-26 11:10:00,17.74,17.76,17.73,17.75,522100.0,9.6425,9.6533,9.637,9.6479,522100.0
2010-02-26 11:20:00,17.76,17.78,17.73,17.74,944800.0,9.6533,9.6642,9.637,9.6425,944800.0
2010-02-26 11:30:00,17.74,17.75,17.73,17.75,453800.0,9.6425,9.6479,9.637,9.6479,453800.0
2010-02-26 11:40:00,17.75,17.75,17.7,17.7,777800.0,9.6479,9.6479,9.6207,9.6207,777800.0
2010-02-26 11:50:00,17.71,17.71,17.68,17.68,484300.0,9.6261,9.6261,9.6098,9.6098,484300.0
2010-02-26 12:00:00,17.68,17.7,17.68,17.69,742900.0,9.6098,9.6207,9.6098,9.6153,742900.0
2010-02-26 12:10:00,17.69,17.7,17.67,17.68,773000.0,9.6153,9.6207,9.6044,9.6098,773000.0
2010-02-26 12:20:00,17.68,17.69,17.66,17.67,512900.0,9.6098,9.6153,9.599,9.6044,512900.0
2010-02-26 12:30:00,17.67,17.68,17.65,17.66,892000.0,9.6044,9.6098,9.5935,9.599,892000.0
2010-02-26 12:40:00,17.66,17.67,17.64,17.64,1391400.0,9.599,9.6044,9.5881,9.5881,1391400.0
2010-02-26 12:50:00,17.64,17.66,17.61,17.66,1526200.0,9.5881,9.599,9.5718,9.599,1526200.0
2010-02-26 13:00:00,17.66,17.66,17.64,17.65,890900.0,9.599,9.599,9.5881,9.5935,890900.0
2010-02-26 13:10:00,17.64,17.67,17.64,17.65,464200.0,9.5881,9.6044,9.5881,9.5935,464200.0
2010-02-26 13:20:00,17.65,17.7,17.65,17.69,1002000.0,9.5935,9.6207,9.5935,9.6153,1002000.0
2010-02-26 13:30:00,17.68,17.71,17.66,17.66,1302800.0,9.6098,9.6261,9.599,9.599,1302800.0
2010-02-26 13:40:00,17.66,17.69,17.66,17.69,470800.0,9.599,9.6153,9.599,9.6153,470800.0
2010-02-26 13:50:00,17.68,17.7,17.67,17.67,871500.0,9.6098,9.6207,9.6044,9.6044,871500.0
2010-02-26 14:00:00,17.67,17.69,17.66,17.66,599900.0,9.6044,9.6153,9.599,9.599,599900.0
2010-02-26 14:10:00,17.66,17.67,17.64,17.65,750200.0,9.599,9.6044,9.5881,9.5935,750200.0
2010-02-26 14:20:00,17.65,17.65,17.64,17.65,572300.0,9.5935,9.5935,9.5881,9.5935,572300.0
2010-02-26 14:30:00,17.65,17.65,17.62,17.62,962400.0,9.5935,9.5935,9.5772,9.5772,962400.0
2010-02-26 14:40:00,17.63,17.64,17.62,17.62,926900.0,9.5827,9.5881,9.5772,9.5772,926900.0
2010-02-26 14:50:00,17.62,17.64,17.62,17.63,1546200.0,9.5772,9.5881,9.5772,9.5827,1546200.0
2010-02-26 15:00:00,17.63,17.63,17.62,17.63,850000.0,9.5827,9.5827,9.5772,9.5827,850000.0
2010-02-26 15:10:00,17.63,17.65,17.61,17.61,2528800.0,9.5827,9.5935,9.5718,9.5718,2528800.0
2010-02-26 15:20:00,17.62,17.63,17.59,17.6,2565100.0,9.5772,9.5827,9.5609,9.5664,2565100.0
2010-02-26 15:30:00,17.6,17.6,17.57,17.58,2351800.0,9.5664,9.5664,9.5501,9.5555,2351800.0
2010-02-26 15:40:00,17.58,17.58,17.5,17.5,5018100.0,9.5555,9.5555,9.512,9.512,5018100.0
2010-02-26 15:50:00,17.5,17.61,17.5,17.55,5851900.0,9.512,9.5718,9.512,9.5392,5851900.0
2010-03-01 09:30:00,17.61,17.78,17.58,17.77,2761200.0,9.5718,9.6642,9.5555,9.6588,2761200.0
2010-03-01 09:40:00,17.76,17.8,17.7,17.7,1503700.0,9.6533,9.6751,9.6207,9.6207,1503700.0
2010-03-01 09:50:00,17.71,17.74,17.69,17.74,1305300.0,9.6261,9.6425,9.6153,9.6425,1305300.0
2010-03-01 10:00:00,17.74,17.79,17.72,17.77,1578200.0,9.6425,9.6696,9.6316,9.6588,1578200.0
2010-03-01 10:10:00,17.77,17.82,17.77,17.78,1174000.0,9.6588,9.6859,9.6588,9.6642,1174000.0
2010-03-01 10:20:00,17.78,17.81,17.78,17.79,803100.0,9.6642,9.6805,9.6642,9.6696,803100.0
2010-03-01 10:30:00,17.8,17.8,17.74,17.8,1805300.0,9.6751,9.6751,9.6425,9.6751,1805300.0
2010-03-01 10:40:00,17.8,17.83,17.79,17.82,1141600.0,9.6751,9.6914,9.6696,9.6859,1141600.0
2010-03-01 10:50:00,17.82,17.83,17.79,17.79,1072200.0,9.6859,9.6914,9.6696,9.6696,1072200.0
2010-03-01 11:00:00,17.8,17.83,17.79,17.83,832800.0,9.6751,9.6914,9.6696,9.6914,832800.0
2010-03-01 11:10:00,17.83,17.86,17.82,17.86,792300.0,9.6914,9.7077,9.6859,9.7077,792300.0
2010-03-01 11:20:00,17.86,17.86,17.82,17.83,655700.0,9.7077,9.7077,9.6859,9.6914,655700.0
2010-03-01 11:30:00,17.84,17.84,17.83,17.83,425400.0,9.6968,9.6968,9.6914,9.6914,425400.0
2010-03-01 11:40:00,17.84,17.84,17.79,17.8,747700.0,9.6968,9.6968,9.6696,9.6751,747700.0
2010-03-01 11:50:00,17.8,17.8,17.79,17.79,332600.0,9.6751,9.6751,9.6696,9.6696,332600.0
2010-03-01 12:00:00,17.79,17.81,17.79,17.8,638100.0,9.6696,9.6805,9.6696,9.6751,638100.0
2010-03-01 12:10:00,17.81,17.81,17.79,17.8,645400.0,9.6805,9.6805,9.6696,9.6751,645400.0
2010-03-01 12:20:00,17.79,17.81,17.79,17.8,334400.0,9.6696,9.6805,9.6696,9.6751,334400.0
2010-03-01 12:30:00,17.81,17.81,17.77,17.77,525400.0,9.6805,9.6805,9.6588,9.6588,525400.0
2010-03-01 12:40:00,17.78,17.78,17.68,17.69,2027300.0,9.6642,9.6642,9.6098,9.6153,2027300.0
2010-03-01 12:50:00,17.7,17.71,17.69,17.69,1346800.0,9.6207,9.6261,9.6153,9.6153,1346800.0
2010-03-01 13:00:00,17.7,17.71,17.69,17.7,678800.0,9.6207,9.6261,9.6153,9.6207,678800.0
2010-03-01 13:10:00,17.69,17.7,17.69,17.7,234200.0,9.6153,9.6207,9.6153,9.6207,234200.0
2010-03-01 13:20:00,17.7,17.71,17.69,17.7,684300.0,9.6207,9.6261,9.6153,9.6207,684300.0
2010-03-01 13:30:00,17.69,17.7,17.69,17.7,575900.0,9.6153,9.6207,9.6153,9.6207,575900.0
2010-03-01 13:40:00,17.7,17.71,17.69,17.7,1142000.0,9.6207,9.6261,9.6153,9.6207,1142000.0
2010-03-01 13:50:00,17.7,17.7,17.64,17.68,2148200.0,9.6207,9.6207,9.5881,9.6098,2148200.0
2010-03-01 14:00:00,17.67,17.68,17.67,17.68,876100.0,9.6044,9.6098,9.6044,9.6098,876100.0
2010-03-01 14:10:00,17.68,17.69,17.66,17.67,860400.0,9.6098,9.6153,9.599,9.6044,860400.0
2010-03-01 14:20:00,17.66,17.69,17.66,17.68,465500.0,9.599,9.6153,9.599,9.6098,465500.0
2010-03-01 14:30:00,17.69,17.7,17.68,17.69,369100.0,9.6153,9.6207,9.6098,9.6153,369100.0
2010-03-01 14:40:00,17.7,17.71,17.69,17.7,888300.0,9.6207,9.6261,9.6153,9.6207,888300.0
2010-03-01 14:50:00,17.7,17.72,17.67,17.68,867700.0,9.6207,9.6316,9.6044,9.6098,867700.0
2010-03-01 15:00:00,17.68,17.69,17.68,17.69,394700.0,9.6098,9.6153,9.6098,9.6153,394700.0
2010-03-01 15:10:00,17.69,17.72,17.68,17.7,1054600.0,9.6153,9.6316,9.6098,9.6207,1054600.0
2010-03-01 15:20:00,17.7,17.72,17.69,17.72,1233400.0,9.6207,9.6316,9.6153,9.6316,1233400.0
2010-03-01 15:30:00,17.72,17.73,17.69,17.7,1727700.0,9.6316,9.637,9.6153,9.6207,1727700.0
2010-03-01 15:40:00,17.71,17.71,17.66,17.67,1780700.0,9.6261,9.6261,9.599,9.6044,1780700.0
2010-03-01 15:50:00,17.67,17.75,17.67,17.73,3843900.0,9.6044,9.6479,9.6044,9.637,3843900.0
2010-03-02 09:30:00,17.87,17.88,17.72,17.72,3079200.0,9.7131,9.7185,9.6316,9.6316,3079200.0
2010-03-02 09:40:00,17.73,17.74,17.68,17.7,1561700.0,9.637,9.6425,9.6098,9.6207,1561700.0
2010-03-02 09:50:00,17.71,17.81,17.7,17.75,2359800.0,9.6261,9.6805,9.6207,9.6479,2359800.0
2010-03-02 10:00:00,17.75,17.8,17.75,17.76,1178400.0,9.6479,9.6751,9.6479,9.6533,1178400.0
2010-03-02 10:10:00,17.75,17.76,17.71,17.75,1157500.0,9.6479,9.6533,9.6261,9.6479,1157500.0
2010-03-02 10:20:00,17.74,17.78,17.74,17.76,724700.0,9.6425,9.6642,9.6425,9.6533,724700.0
2010-03-02 10:30:00,17.76,17.81,17.75,17.8,817200.0,9.6533,9.6805,9.6479,9.6751,817200.0
2010-03-02 10:40:00,17.8,17.81,17.77,17.79,662800.0,9.6751,9.6805,9.6588,9.6696,662800.0
2010-03-02 10:50:00,17.79,17.8,17.75,17.76,923600.0,9.6696,9.6751,9.6479,9.6533,923600.0
2010-03-02 11:00:00,17.76,17.76,17.72,17.76,741800.0,9.6533,9.6533,9.6316,9.6533,741800.0
2010-03-02 11:10:00,17.76,17.76,17.74,17.75,902100.0,9.6533,9.6533,9.6425,9.6479,902100.0
2010-03-02 11:20:00,17.75,17.77,17.74,17.77,697600.0,9.6479,9.6588,9.6425,9.6588,697600.0
2010-03-02 11:30:00,17.76,17.8,17.73,17.79,1238900.0,9.6533,9.6751,9.637,9.6696,1238900.0
2010-03-02 11:40:00,17.79,17.8,17.78,17.79,511900.0,9.6696,9.6751,9.6642,9.6696,511900.0
2010-03-02 11:50:00,17.79,17.81,17.78,17.8,533600.0,9.6696,9.6805,9.6642,9.6751,533600.0
2010-03-02 12:00:00,17.8,17.81,17.79,17.8,518700.0,9.6751,9.6805,9.6696,9.6751,518700.0
2010-03-02 12:10:00,17.8,17.8,17.78,17.79,504400.0,9.6751,9.6751,9.6642,9.6696,504400.0
2010-03-02 12:20:00,17.78,17.79,17.78,17.79,424600.0,9.6642,9.6696,9.6642,9.6696,424600.0
2010-03-02 12:30:00,17.79,17.79,17.77,17.77,451300.0,9.6696,9.6696,9.6588,9.6588,451300.0
2010-03-02 12:40:00,17.77,17.78,17.76,17.77,561800.0,9.6588,9.6642,9.6533,9.6588,561800.0
2010-03-02 12:50:00,17.77,17.79,17.76,17.76,726300.0,9.6588,9.6696,9.6533,9.6533,726300.0
2010-03-02 13:00:00,17.76,17.78,17.76,17.77,487600.0,9.6533,9.6642,9.6533,9.6588,487600.0
2010-03-02 13:10:00,17.77,17.78,17.76,17.78,388400.0,9.6588,9.6642,9.6533,9.6642,388400.0
2010-03-02 13:20:00,17.77,17.78,17.75,17.76,452200.0,9.6588,9.6642,9.6479,9.6533,452200.0
2010-03-02 13:30:00,17.75,17.76,17.73,17.73,340400.0,9.6479,9.6533,9.637,9.637,340400.0
2010-03-02 13:40:00,17.73,17.75,17.73,17.73,662300.0,9.637,9.6479,9.637,9.637,662300.0
2010-03-02 13:50:00,17.74,17.74,17.71,17.73,1104800.0,9.6425,9.6425,9.6261,9.637,1104800.0
2010-03-02 14:00:00,17.73,17.73,17.63,17.65,5199000.0,9.637,9.637,9.5827,9.5935,5199000.0
2010-03-02 14:10:00,17.66,17.68,17.55,17.57,4193900.0,9.599,9.6098,9.5392,9.5501,4193900.0
2010-03-02 14:20:00,17.57,17.65,17.56,17.61,2633500.0,9.5501,9.5935,9.5446,9.5718,2633500.0
2010-03-02 14:30:00,17.61,17.69,17.6,17.66,4129400.0,9.5718,9.6153,9.5664,9.599,4129400.0
2010-03-02 14:40:00,17.65,17.66,17.61,17.63,1204500.0,9.5935,9.599,9.5718,9.5827,1204500.0
2010-03-02 14:50:00,17.64,17.64,17.59,17.6,1929400.0,9.5881,9.5881,9.5609,9.5664,1929400.0
2010-03-02 15:00:00,17.6,17.63,17.6,17.63,744900.0,9.5664,9.5827,9.5664,9.5827,744900.0
2010-03-02 15:10:00,17.63,17.66,17.6,17.6,1177600.0,9.5827,9.599,9.5664,9.5664,1177600.0
2010-03-02 15:20:00,17.6,17.61,17.57,17.58,1207500.0,9.5664,9.5718,9.5501,9.5555,1207500.0
2010-03-02 15:30:00,17.59,17.66,17.58,17.61,5724100.0,9.5609,9.599,9.5555,9.5718,5724100.0
2010-03-02 15:40:00,17.61,17.62,17.56,17.57,2673500.0,9.5718,9.5772,9.5446,9.5501,2673500.0
2010-03-02 15:50:00,17.57,17.61,17.55,17.58,6146300.0,9.5501,9.5718,9.5392,9.5555,6146300.0
2010-03-03 09:30:00,17.46,17.56,17.43,17.43,4997500.0,9.4903,9.5446,9.474,9.474,4997500.0
2010-03-03 09:40:00,17.44,17.47,17.41,17.45,4486300.0,9.4794,9.4957,9.4631,9.4848,4486300.0
2010-03-03 09:50:00,17.45,17.51,17.44,17.49,2422200.0,9.4848,9.5174,9.4794,9.5066,2422200.0
2010-03-03 10:00:00,17.5,17.59,17.49,17.49,4370700.0,9.512,9.5609,9.5066,9.5066,4370700.0
2010-03-03 10:10:00,17.49,17.54,17.47,17.49,2223600.0,9.5066,9.5337,9.4957,9.5066,2223600.0
2010-03-03 10:20:00,17.49,17.5,17.46,17.49,2106900.0,9.5066,9.512,9.4903,9.5066,2106900.0
2010-03-03 10:30:00,17.48,17.55,17.47,17.54,1996900.0,9.5011,9.5392,9.4957,9.5337,1996900.0
2010-03-03 10:40:00,17.54,17.56,17.5,17.53,1895700.0,9.5337,9.5446,9.512,9.5283,1895700.0
2010-03-03 10:50:00,17.53,17.58,17.52,17.56,1453000.0,9.5283,9.5555,9.5229,9.5446,1453000.0
2010-03-03 11:00:00,17.55,17.56,17.51,17.51,1685800.0,9.5392,9.5446,9.5174,9.5174,1685800.0
2010-03-03 11:10:00,17.52,17.52,17.47,17.47,2337500.0,9.5229,9.5229,9.4957,9.4957,2337500.0
2010-03-03 11:20:00,17.47,17.53,17.47,17.5,1412700.0,9.4957,9.5283,9.4957,9.512,1412700.0
2010-03-03 11:30:00,17.5,17.51,17.43,17.43,2865600.0,9.512,9.5174,9.474,9.474,2865600.0
2010-03-03 11:40:00,17.43,17.49,17.42,17.43,1578300.0,9.474,9.5066,9.4685,9.474,1578300.0
2010-03-03 11:50:00,17.42,17.45,17.41,17.44,1621000.0,9.4685,9.4848,9.4631,9.4794,1621000.0
2010-03-03 12:00:00,17.44,17.46,17.41,17.41,3213700.0,9.4794,9.4903,9.4631,9.4631,3213700.0
2010-03-03 12:10:00,17.42,17.45,17.39,17.43,1745600.0,9.4685,9.4848,9.4522,9.474,1745600.0
2010-03-03 12:20:00,17.42,17.44,17.41,17.42,1584400.0,9.4685,9.4794,9.4631,9.4685,1584400.0
2010-03-03 12:30:00,17.42,17.43,17.38,17.38,1440300.0,9.4685,9.474,9.4468,9.4468,1440300.0
2010-03-03 12:40:00,17.39,17.39,17.38,17.38,804000.0,9.4522,9.4522,9.4468,9.4468,804000.0
2010-03-03 12:50:00,17.38,17.39,17.35,17.37,1499500.0,9.4468,9.4522,9.4305,9.4413,1499500.0
2010-03-03 13:00:00,17.36,17.37,17.36,17.37,800900.0,9.4359,9.4413,9.4359,9.4413,800900.0
2010-03-03 13:10:00,17.36,17.37,17.32,17.33,2856300.0,9.4359,9.4413,9.4142,9.4196,2856300.0
2010-03-03 13:20:00,17.32,17.34,17.29,17.3,3763200.0,9.4142,9.425,9.3979,9.4033,3763200.0
2010-03-03 13:30:00,17.3,17.33,17.3,17.31,1004100.0,9.4033,9.4196,9.4033,9.4087,1004100.0
2010-03-03 13:40:00,17.31,17.36,17.3,17.3,2630900.0,9.4087,9.4359,9.4033,9.4033,2630900.0
2010-03-03 13:50:00,17.3,17.36,17.3,17.34,2235600.0,9.4033,9.4359,9.4033,9.425,2235600.0
2010-03-03 14:00:00,17.35,17.36,17.31,17.34,1257200.0,9.4305,9.4359,9.4087,9.425,1257200.0
2010-03-03 14:10:00,17.35,17.35,17.26,17.27,2052800.0,9.4305,9.4305,9.3816,9.387,2052800.0
2010-03-03 14:20:00,17.27,17.31,17.22,17.24,4081400.0,9.387,9.4087,9.3598,9.3707,4081400.0
2010-03-03 14:30:00,17.24,17.31,17.23,17.28,3524000.0,9.3707,9.4087,9.3652,9.3924,3524000.0
2010-03-03 14:40:00,17.28,17.31,17.21,17.24,3256300.0,9.3924,9.4087,9.3544,9.3707,3256300.0
2010-03-03 14:50:00,17.24,17.28,17.22,17.26,3605800.0,9.3707,9.3924,9.3598,9.3816,3605800.0
2010-03-03 15:00:00,17.27,17.35,17.25,17.35,3158700.0,9.387,9.4305,9.3761,9.4305,3158700.0
2010-03-03 15:10:00,17.34,17.36,17.31,17.33,3347900.0,9.425,9.4359,9.4087,9.4196,3347900.0
2010-03-03 15:20:00,17.33,17.35,17.3,17.32,2084500.0,9.4196,9.4305,9.4033,9.4142,2084500.0
2010-03-03 15:30:00,17.32,17.35,17.32,17.32,2127300.0,9.4142,9.4305,9.4142,9.4142,2127300.0
2010-03-03 15:40:00,17.32,17.33,17.32,17.33,2257200.0,9.4142,9.4196,9.4142,9.4196,2257200.0
2010-03-03 15:50:00,17.33,17.34,17.3,17.31,6512300.0,9.4196,9.425,9.4033,9.4087,6512300.0
2010-03-04 09:30:00,17.35,17.4,17.28,17.29,2335800.0,9.4305,9.4576,9.3924,9.3979,2335800.0
2010-03-04 09:40:00,17.29,17.38,17.28,17.33,2286200.0,9.3979,9.4468,9.3924,9.4196,2286200.0
2010-03-04 09:50:00,17.33,17.38,17.32,17.33,1268300.0,9.4196,9.4468,9.4142,9.4196,1268300.0
2010-03-04 10:00:00,17.33,17.36,17.32,17.34,1386700.0,9.4196,9.4359,9.4142,9.425,1386700.0
2010-03-04 10:10:00,17.35,17.35,17.24,17.27,1978600.0,9.4305,9.4305,9.3707,9.387,1978600.0
2010-03-04 10:20:00,17.26,17.32,17.26,17.3,1989300.0,9.3816,9.4142,9.3816,9.4033,1989300.0
2010-03-04 10:30:00,17.31,17.32,17.27,17.3,1643400.0,9.4087,9.4142,9.387,9.4033,1643400.0
2010-03-04 10:40:00,17.31,17.32,17.27,17.29,1224700.0,9.4087,9.4142,9.387,9.3979,1224700.0
2010-03-04 10:50:00,17.3,17.33,17.28,17.3,1623400.0,9.4033,9.4196,9.3924,9.4033,1623400.0
2010-03-04 11:00:00,17.3,17.31,17.29,17.3,672000.0,9.4033,9.4087,9.3979,9.4033,672000.0
2010-03-04 11:10:00,17.31,17.31,17.29,17.29,754900.0,9.4087,9.4087,9.3979,9.3979,754900.0
2010-03-04 11:20:00,17.29,17.32,17.28,17.31,1652000.0,9.3979,9.4142,9.3924,9.4087,1652000.0
2010-03-04 11:30:00,17.32,17.32,17.29,17.31,1181000.0,9.4142,9.4142,9.3979,9.4087,1181000.0
2010-03-04 11:40:00,17.31,17.31,17.29,17.29,484200.0,9.4087,9.4087,9.3979,9.3979,484200.0
2010-03-04 11:50:00,17.29,17.3,17.28,17.29,579200.0,9.3979,9.4033,9.3924,9.3979,579200.0
2010-03-04 12:00:00,17.28,17.29,17.27,17.27,620300.0,9.3924,9.3979,9.387,9.387,620300.0
2010-03-04 12:10:00,17.28,17.28,17.26,17.28,639100.0,9.3924,9.3924,9.3816,9.3924,639100.0
2010-03-04 12:20:00,17.28,17.28,17.26,17.27,840900.0,9.3924,9.3924,9.3816,9.387,840900.0
2010-03-04 12:30:00,17.27,17.27,17.22,17.24,1760500.0,9.387,9.387,9.3598,9.3707,1760500.0
2010-03-04 12:40:00,17.24,17.26,17.22,17.23,1856300.0,9.3707,9.3816,9.3598,9.3652,1856300.0
2010-03-04 12:50:00,17.23,17.27,17.23,17.27,1191700.0,9.3652,9.387,9.3652,9.387,1191700.0
2010-03-04 13:00:00,17.26,17.29,17.26,17.28,681100.0,9.3816,9.3979,9.3816,9.3924,681100.0
2010-03-04 13:10:00,17.28,17.31,17.27,17.28,1296400.0,9.3924,9.4087,9.387,9.3924,1296400.0
2010-03-04 13:20:00,17.28,17.29,17.26,17.26,671400.0,9.3924,9.3979,9.3816,9.3816,671400.0
2010-03-04 13:30:00,17.26,17.27,17.24,17.24,1373200.0,9.3816,9.387,9.3707,9.3707,1373200.0
2010-03-04 13:40:00,17.24,17.26,17.24,17.25,533400.0,9.3707,9.3816,9.3707,9.3761,533400.0
2010-03-04 13:50:00,17.24,17.27,17.23,17.26,1391400.0,9.3707,9.387,9.3652,9.3816,1391400.0
2010-03-04 14:00:00,17.26,17.28,17.25,17.27,1264400.0,9.3816,9.3924,9.3761,9.387,1264400.0
2010-03-04 14:10:00,17.27,17.29,17.27,17.28,2095500.0,9.387,9.3979,9.387,9.3924,2095500.0
2010-03-04 14:20:00,17.28,17.29,17.27,17.28,761600.0,9.3924,9.3979,9.387,9.3924,761600.0
2010-03-04 14:30:00,17.28,17.29,17.25,17.26,1320600.0,9.3924,9.3979,9.3761,9.3816,1320600.0
2010-03-04 14:40:00,17.26,17.29,17.26,17.27,2135600.0,9.3816,9.3979,9.3816,9.387,2135600.0
2010-03-04 14:50:00,17.27,17.28,17.25,17.27,748100.0,9.387,9.3924,9.3761,9.387,748100.0
2010-03-04 15:00:00,17.27,17.27,17.24,17.24,1014700.0,9.387,9.387,9.3707,9.3707,1014700.0
2010-03-04 15:10:00,17.24,17.25,17.23,17.24,1327900.0,9.3707,9.3761,9.3652,9.3707,1327900.0
2010-03-04 15:20:00,17.25,17.27,17.23,17.26,1507100.0,9.3761,9.387,9.3652,9.3816,1507100.0
2010-03-04 15:30:00,17.26,17.33,17.25,17.26,2019700.0,9.3816,9.4196,9.3761,9.3816,2019700.0
2010-03-04 15:40:00,17.26,17.33,17.26,17.3,2702100.0,9.3816,9.4196,9.3816,9.4033,2702100.0
2010-03-04 15:50:00,17.3,17.33,17.29,17.32,2762500.0,9.4033,9.4196,9.3979,9.4142,2762500.0
2010-03-05 09:30:00,17.38,17.39,17.25,17.27,2840000.0,9.4468,9.4522,9.3761,9.387,2840000.0
2010-03-05 09:40:00,17.27,17.28,17.23,17.27,1760000.0,9.387,9.3924,9.3652,9.387,1760000.0
2010-03-05 09:50:00,17.26,17.29,17.26,17.27,1614400.0,9.3816,9.3979,9.3816,9.387,1614400.0
2010-03-05 10:00:00,17.26,17.28,17.24,17.26,1624200.0,9.3816,9.3924,9.3707,9.3816,1624200.0
2010-03-05 10:10:00,17.25,17.34,17.25,17.32,3545200.0,9.3761,9.425,9.3761,9.4142,3545200.0
2010-03-05 10:20:00,17.32,17.4,17.31,17.4,4766600.0,9.4142,9.4576,9.4087,9.4576,4766600.0
2010-03-05 10:30:00,17.39,17.41,17.38,17.4,4889900.0,9.4522,9.4631,9.4468,9.4576,4889900.0
2010-03-05 10:40:00,17.4,17.41,17.38,17.39,1868900.0,9.4576,9.4631,9.4468,9.4522,1868900.0
2010-03-05 10:50:00,17.39,17.4,17.38,17.38,735200.0,9.4522,9.4576,9.4468,9.4468,735200.0
2010-03-05 11:00:00,17.38,17.42,17.36,17.42,1173000.0,9.4468,9.4685,9.4359,9.4685,1173000.0
2010-03-05 11:10:00,17.42,17.42,17.39,17.42,1342500.0,9.4685,9.4685,9.4522,9.4685,1342500.0
2010-03-05 11:20:00,17.42,17.42,17.39,17.41,1343200.0,9.4685,9.4685,9.4522,9.4631,1343200.0
2010-03-05 11:30:00,17.41,17.41,17.38,17.39,1173500.0,9.4631,9.4631,9.4468,9.4522,1173500.0
2010-03-05 11:40:00,17.39,17.4,17.38,17.4,1166900.0,9.4522,9.4576,9.4468,9.4576,1166900.0
2010-03-05 11:50:00,17.4,17.4,17.37,17.37,823100.0,9.4576,9.4576,9.4413,9.4413,823100.0
2010-03-05 12:00:00,17.37,17.39,17.37,17.39,503900.0,9.4413,9.4522,9.4413,9.4522,503900.0
2010-03-05 12:10:00,17.39,17.4,17.38,17.4,471200.0,9.4522,9.4576,9.4468,9.4576,471200.0
2010-03-05 12:20:00,17.4,17.4,17.38,17.39,926400.0,9.4576,9.4576,9.4468,9.4522,926400.0
2010-03-05 12:30:00,17.39,17.4,17.38,17.38,1750900.0,9.4522,9.4576,9.4468,9.4468,1750900.0
2010-03-05 12:40:00,17.38,17.4,17.38,17.39,786400.0,9.4468,9.4576,9.4468,9.4522,786400.0
2010-03-05 12:50:00,17.39,17.39,17.37,17.38,833500.0,9.4522,9.4522,9.4413,9.4468,833500.0
2010-03-05 13:00:00,17.38,17.39,17.37,17.37,1303700.0,9.4468,9.4522,9.4413,9.4413,1303700.0
2010-03-05 13:10:00,17.38,17.38,17.36,17.36,926000.0,9.4468,9.4468,9.4359,9.4359,926000.0
2010-03-05 13:20:00,17.36,17.37,17.35,17.37,1317500.0,9.4359,9.4413,9.4305,9.4413,1317500.0
2010-03-05 13:30:00,17.37,17.37,17.36,17.37,643000.0,9.4413,9.4413,9.4359,9.4413,643000.0
2010-03-05 13:40:00,17.37,17.39,17.36,17.39,934300.0,9.4413,9.4522,9.4359,9.4522,934300.0
2010-03-05 13:50:00,17.38,17.39,17.37,17.39,977200.0,9.4468,9.4522,9.4413,9.4522,977200.0
2010-03-05 14:00:00,17.39,17.41,17.38,17.41,732900.0,9.4522,9.4631,9.4468,9.4631,732900.0
2010-03-05 14:10:00,17.4,17.41,17.39,17.4,982100.0,9.4576,9.4631,9.4522,9.4576,982100.0
2010-03-05 14:20:00,17.4,17.41,17.39,17.41,731300.0,9.4576,9.4631,9.4522,9.4631,731300.0
2010-03-05 14:30:00,17.41,17.43,17.4,17.42,731900.0,9.4631,9.474,9.4576,9.4685,731900.0
2010-03-05 14:40:00,17.43,17.49,17.42,17.45,2120200.0,9.474,9.5066,9.4685,9.4848,2120200.0
2010-03-05 14:50:00,17.45,17.46,17.44,17.45,1012600.0,9.4848,9.4903,9.4794,9.4848,1012600.0
2010-03-05 15:00:00,17.45,17.5,17.44,17.49,2400300.0,9.4848,9.512,9.4794,9.5066,2400300.0
2010-03-05 15:10:00,17.48,17.49,17.45,17.46,1364600.0,9.5011,9.5066,9.4848,9.4903,1364600.0
2010-03-05 15:20:00,17.46,17.47,17.43,17.47,1768600.0,9.4903,9.4957,9.474,9.4957,1768600.0
2010-03-05 15:30:00,17.47,17.48,17.45,17.45,1146500.0,9.4957,9.5011,9.4848,9.4848,1146500.0
2010-03-05 15:40:00,17.45,17.47,17.45,17.45,1656400.0,9.4848,9.4957,9.4848,9.4848,1656400.0
2010-03-05 15:50:00,17.45,17.5,17.45,17.5,4027900.0,9.4848,9.512,9.4848,9.512,4027900.0
2010-03-08 09:30:00,17.59,17.6,17.44,17.44,2486100.0,9.5609,9.5664,9.4794,9.4794,2486100.0
2010-03-08 09:40:00,17.44,17.5,17.44,17.46,2519800.0,9.4794,9.512,9.4794,9.4903,2519800.0
2010-03-08 09:50:00,17.46,17.46,17.37,17.39,1204600.0,9.4903,9.4903,9.4413,9.4522,1204600.0
2010-03-08 10:00:00,17.39,17.4,17.31,17.32,1049700.0,9.4522,9.4576,9.4087,9.4142,1049700.0
2010-03-08 10:10:00,17.32,17.35,17.3,17.32,2637000.0,9.4142,9.4305,9.4033,9.4142,2637000.0
2010-03-08 10:20:00,17.32,17.34,17.31,17.32,789100.0,9.4142,9.425,9.4087,9.4142,789100.0
2010-03-08 10:30:00,17.33,17.34,17.27,17.33,1866200.0,9.4196,9.425,9.387,9.4196,1866200.0
2010-03-08 10:40:00,17.33,17.34,17.3,17.3,1211600.0,9.4196,9.425,9.4033,9.4033,1211600.0
2010-03-08 10:50:00,17.31,17.32,17.29,17.31,1147400.0,9.4087,9.4142,9.3979,9.4087,1147400.0
2010-03-08 11:00:00,17.31,17.36,17.3,17.35,1648400.0,9.4087,9.4359,9.4033,9.4305,1648400.0
2010-03-08 11:10:00,17.35,17.39,17.34,17.34,1849100.0,9.4305,9.4522,9.425,9.425,1849100.0
2010-03-08 11:20:00,17.34,17.39,17.31,17.33,2133400.0,9.425,9.4522,9.4087,9.4196,2133400.0
2010-03-08 11:30:00,17.33,17.34,17.3,17.32,1114100.0,9.4196,9.425,9.4033,9.4142,1114100.0
2010-03-08 11:40:00,17.33,17.33,17.3,17.33,614300.0,9.4196,9.4196,9.4033,9.4196,614300.0
2010-03-08 11:50:00,17.32,17.34,17.31,17.31,1048400.0,9.4142,9.425,9.4087,9.4087,1048400.0
2010-03-08 12:00:00,17.32,17.32,17.3,17.3,495600.0,9.4142,9.4142,9.4033,9.4033,495600.0
2010-03-08 12:10:00,17.3,17.32,17.29,17.32,651400.0,9.4033,9.4142,9.3979,9.4142,651400.0
2010-03-08 12:20:00,17.32,17.33,17.29,17.32,884900.0,9.4142,9.4196,9.3979,9.4142,884900.0
2010-03-08 12:30:00,17.32,17.32,17.31,17.32,360800.0,9.4142,9.4142,9.4087,9.4142,360800.0
2010-03-08 12:40:00,17.31,17.34,17.31,17.32,1226600.0,9.4087,9.425,9.4087,9.4142,1226600.0
2010-03-08 12:50:00,17.32,17.34,17.31,17.33,656700.0,9.4142,9.425,9.4087,9.4196,656700.0
2010-03-08 13:00:00,17.32,17.35,17.31,17.33,892600.0,9.4142,9.4305,9.4087,9.4196,892600.0
2010-03-08 13:10:00,17.33,17.34,17.32,17.33,541800.0,9.4196,9.425,9.4142,9.4196,541800.0
2010-03-08 13:20:00,17.34,17.34,17.33,17.33,333900.0,9.425,9.425,9.4196,9.4196,333900.0
2010-03-08 13:30:00,17.33,17.38,17.33,17.36,939300.0,9.4196,9.4468,9.4196,9.4359,939300.0
2010-03-08 13:40:00,17.36,17.37,17.34,17.34,609100.0,9.4359,9.4413,9.425,9.425,609100.0
2010-03-08 13:50:00,17.34,17.35,17.33,17.33,578700.0,9.425,9.4305,9.4196,9.4196,578700.0
2010-03-08 14:00:00,17.34,17.36,17.33,17.35,844200.0,9.425,9.4359,9.4196,9.4305,844200.0
2010-03-08 14:10:00,17.34,17.35,17.34,17.35,314800.0,9.425,9.4305,9.425,9.4305,314800.0
2010-03-08 14:20:00,17.35,17.36,17.31,17.34,1199600.0,9.4305,9.4359,9.4087,9.425,1199600.0
2010-03-08 14:30:00,17.34,17.37,17.34,17.36,1060600.0,9.425,9.4413,9.425,9.4359,1060600.0
2010-03-08 14:40:00,17.36,17.37,17.35,17.35,584600.0,9.4359,9.4413,9.4305,9.4305,584600.0
2010-03-08 14:50:00,17.36,17.36,17.33,17.33,533300.0,9.4359,9.4359,9.4196,9.4196,533300.0
2010-03-08 15:00:00,17.33,17.35,17.33,17.35,833400.0,9.4196,9.4305,9.4196,9.4305,833400.0
2010-03-08 15:10:00,17.34,17.35,17.32,17.33,697600.0,9.425,9.4305,9.4142,9.4196,697600.0
2010-03-08 15:20:00,17.32,17.34,17.32,17.32,1347400.0,9.4142,9.425,9.4142,9.4142,1347400.0
2010-03-08 15:30:00,17.33,17.35,17.32,17.35,975600.0,9.4196,9.4305,9.4142,9.4305,975600.0
2010-03-08 15:40:00,17.34,17.36,17.33,17.34,1757300.0,9.425,9.4359,9.4196,9.425,1757300.0
2010-03-08 15:50:00,17.34,17.35,17.34,17.35,2411500.0,9.425,9.4305,9.425,9.4305,2411500.0
2010-03-09 09:30:00,17.27,17.32,17.21,17.24,2050000.0,9.387,9.4142,9.3544,9.3707,2050000.0
2010-03-09 09:40:00,17.23,17.24,17.21,17.22,1568900.0,9.3652,9.3707,9.3544,9.3598,1568900.0
2010-03-09 09:50:00,17.22,17.27,17.2,17.25,3297700.0,9.3598,9.387,9.3489,9.3761,3297700.0
2010-03-09 10:00:00,17.24,17.28,17.23,17.26,1809300.0,9.3707,9.3924,9.3652,9.3816,1809300.0
2010-03-09 10:10:00,17.25,17.28,17.24,17.25,2048800.0,9.3761,9.3924,9.3707,9.3761,2048800.0
2010-03-09 10:20:00,17.26,17.27,17.25,17.25,933900.0,9.3816,9.387,9.3761,9.3761,933900.0
2010-03-09 10:30:00,17.25,17.26,17.22,17.23,1919700.0,9.3761,9.3816,9.3598,9.3652,1919700.0
2010-03-09 10:40:00,17.23,17.24,17.21,17.21,1007300.0,9.3652,9.3707,9.3544,9.3544,1007300.0
2010-03-09 10:50:00,17.22,17.23,17.21,17.23,791800.0,9.3598,9.3652,9.3544,9.3652,791800.0
2010-03-09 11:00:00,17.22,17.23,17.2,17.2,2422500.0,9.3598,9.3652,9.3489,9.3489,2422500.0
2010-03-09 11:10:00,17.21,17.24,17.2,17.2,1350400.0,9.3544,9.3707,9.3489,9.3489,1350400.0
2010-03-09 11:20:00,17.2,17.24,17.2,17.23,870400.0,9.3489,9.3707,9.3489,9.3652,870400.0
2010-03-09 11:30:00,17.23,17.24,17.21,17.23,1254000.0,9.3652,9.3707,9.3544,9.3652,1254000.0
2010-03-09 11:40:00,17.22,17.23,17.2,17.2,564900.0,9.3598,9.3652,9.3489,9.3489,564900.0
2010-03-09 11:50:00,17.21,17.21,17.18,17.18,956600.0,9.3544,9.3544,9.3381,9.3381,956600.0
2010-03-09 12:00:00,17.18,17.22,17.16,17.19,1648600.0,9.3381,9.3598,9.3272,9.3435,1648600.0
2010-03-09 12:10:00,17.19,17.2,17.17,17.18,828700.0,9.3435,9.3489,9.3326,9.3381,828700.0
2010-03-09 12:20:00,17.17,17.2,17.17,17.19,932800.0,9.3326,9.3489,9.3326,9.3435,932800.0
2010-03-09 12:30:00,17.19,17.2,17.16,17.17,1201200.0,9.3435,9.3489,9.3272,9.3326,1201200.0
2010-03-09 12:40:00,17.17,17.18,17.15,17.17,1455700.0,9.3326,9.3381,9.3218,9.3326,1455700.0
2010-03-09 12:50:00,17.16,17.2,17.16,17.2,881900.0,9.3272,9.3489,9.3272,9.3489,881900.0
2010-03-09 13:00:00,17.19,17.2,17.19,17.19,446400.0,9.3435,9.3489,9.3435,9.3435,446400.0
2010-03-09 13:10:00,17.2,17.2,17.17,17.18,801000.0,9.3489,9.3489,9.3326,9.3381,801000.0
2010-03-09 13:20:00,17.19,17.19,17.15,17.17,1471200.0,9.3435,9.3435,9.3218,9.3326,1471200.0
2010-03-09 13:30:00,17.17,17.2,17.17,17.17,826300.0,9.3326,9.3489,9.3326,9.3326,826300.0
2010-03-09 13:40:00,17.17,17.2,17.16,17.19,1341300.0,9.3326,9.3489,9.3272,9.3435,1341300.0
2010-03-09 13:50:00,17.2,17.22,17.18,17.19,953500.0,9.3489,9.3598,9.3381,9.3435,953500.0
2010-03-09 14:00:00,17.19,17.19,17.17,17.17,1040600.0,9.3435,9.3435,9.3326,9.3326,1040600.0
2010-03-09 14:10:00,17.17,17.19,17.17,17.19,488300.0,9.3326,9.3435,9.3326,9.3435,488300.0
2010-03-09 14:20:00,17.19,17.21,17.18,17.21,377700.0,9.3435,9.3544,9.3381,9.3544,377700.0
2010-03-09 14:30:00,17.21,17.24,17.2,17.24,1990500.0,9.3544,9.3707,9.3489,9.3707,1990500.0
2010-03-09 14:40:00,17.23,17.25,17.23,17.25,1107600.0,9.3652,9.3761,9.3652,9.3761,1107600.0
2010-03-09 14:50:00,17.24,17.25,17.23,17.24,934100.0,9.3707,9.3761,9.3652,9.3707,934100.0
2010-03-09 15:00:00,17.24,17.26,17.23,17.26,1024200.0,9.3707,9.3816,9.3652,9.3816,1024200.0
2010-03-09 15:10:00,17.25,17.26,17.24,17.25,1271900.0,9.3761,9.3816,9.3707,9.3761,1271900.0
2010-03-09 15:20:00,17.25,17.26,17.21,17.21,1047000.0,9.3761,9.3816,9.3544,9.3544,1047000.0
2010-03-09 15:30:00,17.21,17.25,17.2,17.25,1234800.0,9.3544,9.3761,9.3489,9.3761,1234800.0
2010-03-09 15:40:00,17.25,17.26,17.22,17.23,1546800.0,9.3761,9.3816,9.3598,9.3652,1546800.0
2010-03-09 15:50:00,17.23,17.25,17.23,17.24,2339700.0,9.3652,9.3761,9.3652,9.3707,2339700.0
2010-03-10 09:30:00,17.21,17.29,17.2,17.25,2229400.0,9.3544,9.3979,9.3489,9.3761,2229400.0
2010-03-10 09:40:00,17.24,17.34,17.23,17.33,2030600.0,9.3707,9.425,9.3652,9.4196,2030600.0
2010-03-10 09:50:00,17.33,17.35,17.29,17.31,2154300.0,9.4196,9.4305,9.3979,9.4087,2154300.0
2010-03-10 10:00:00,17.32,17.33,17.26,17.27,1383000.0,9.4142,9.4196,9.3816,9.387,1383000.0
2010-03-10 10:10:00,17.27,17.31,17.27,17.27,1891700.0,9.387,9.4087,9.387,9.387,1891700.0
2010-03-10 10:20:00,17.27,17.29,17.27,17.27,797500.0,9.387,9.3979,9.387,9.387,797500.0
2010-03-10 10:30:00,17.27,17.32,17.27,17.31,1131200.0,9.387,9.4142,9.387,9.4087,1131200.0
2010-03-10 10:40:00,17.31,17.32,17.25,17.27,1351100.0,9.4087,9.4142,9.3761,9.387,1351100.0
2010-03-10 10:50:00,17.27,17.29,17.26,17.26,1094100.0,9.387,9.3979,9.3816,9.3816,1094100.0
2010-03-10 11:00:00,17.26,17.31,17.26,17.3,1596800.0,9.3816,9.4087,9.3816,9.4033,1596800.0
2010-03-10 11:10:00,17.29,17.3,17.29,17.29,356200.0,9.3979,9.4033,9.3979,9.3979,356200.0
2010-03-10 11:20:00,17.29,17.3,17.26,17.26,770700.0,9.3979,9.4033,9.3816,9.3816,770700.0
2010-03-10 11:30:00,17.26,17.28,17.25,17.28,958700.0,9.3816,9.3924,9.3761,9.3924,958700.0
2010-03-10 11:40:00,17.28,17.28,17.22,17.24,1422700.0,9.3924,9.3924,9.3598,9.3707,1422700.0
2010-03-10 11:50:00,17.23,17.24,17.23,17.23,635300.0,9.3652,9.3707,9.3652,9.3652,635300.0
2010-03-10 12:00:00,17.24,17.24,17.2,17.2,1898000.0,9.3707,9.3707,9.3489,9.3489,1898000.0
2010-03-10 12:10:00,17.2,17.22,17.19,17.19,1171500.0,9.3489,9.3598,9.3435,9.3435,1171500.0
2010-03-10 12:20:00,17.19,17.23,17.16,17.16,1360400.0,9.3435,9.3652,9.3272,9.3272,1360400.0
2010-03-10 12:30:00,17.17,17.19,17.15,17.19,1908400.0,9.3326,9.3435,9.3218,9.3435,1908400.0
2010-03-10 12:40:00,17.18,17.2,17.17,17.18,1543100.0,9.3381,9.3489,9.3326,9.3381,1543100.0
2010-03-10 12:50:00,17.18,17.19,17.16,17.17,1084200.0,9.3381,9.3435,9.3272,9.3326,1084200.0
2010-03-10 13:00:00,17.18,17.19,17.16,17.17,1177700.0,9.3381,9.3435,9.3272,9.3326,1177700.0
2010-03-10 13:10:00,17.17,17.18,17.16,17.17,1101800.0,9.3326,9.3381,9.3272,9.3326,1101800.0
2010-03-10 13:20:00,17.17,17.17,17.15,17.17,1188100.0,9.3326,9.3326,9.3218,9.3326,1188100.0
2010-03-10 13:30:00,17.17,17.17,17.16,17.17,513700.0,9.3326,9.3326,9.3272,9.3326,513700.0
2010-03-10 13:40:00,17.17,17.17,17.15,17.16,534100.0,9.3326,9.3326,9.3218,9.3272,534100.0
2010-03-10 13:50:00,17.16,17.16,17.13,17.15,1519400.0,9.3272,9.3272,9.3109,9.3218,1519400.0
2010-03-10 14:00:00,17.15,17.2,17.14,17.2,1586300.0,9.3218,9.3489,9.3163,9.3489,1586300.0
2010-03-10 14:10:00,17.2,17.23,17.19,17.22,1765900.0,9.3489,9.3652,9.3435,9.3598,1765900.0
2010-03-10 14:20:00,17.21,17.22,17.2,17.21,688400.0,9.3544,9.3598,9.3489,9.3544,688400.0
2010-03-10 14:30:00,17.21,17.23,17.19,17.22,963700.0,9.3544,9.3652,9.3435,9.3598,963700.0
2010-03-10 14:40:00,17.23,17.23,17.21,17.22,839600.0,9.3652,9.3652,9.3544,9.3598,839600.0
2010-03-10 14:50:00,17.23,17.23,17.18,17.18,1281200.0,9.3652,9.3652,9.3381,9.3381,1281200.0
2010-03-10 15:00:00,17.18,17.2,17.18,17.19,1119100.0,9.3381,9.3489,9.3381,9.3435,1119100.0
2010-03-10 15:10:00,17.18,17.2,17.17,17.17,1300400.0,9.3381,9.3489,9.3326,9.3326,1300400.0
2010-03-10 15:20:00,17.17,17.18,17.13,17.14,1474900.0,9.3326,9.3381,9.3109,9.3163,1474900.0
2010-03-10 15:30:00,17.13,17.15,17.11,17.14,2743600.0,9.3109,9.3218,9.3,9.3163,2743600.0
2010-03-10 15:40:00,17.13,17.16,17.12,17.13,2573500.0,9.3109,9.3272,9.3055,9.3109,2573500.0
2010-03-10 15:50:00,17.13,17.16,17.13,17.14,3228300.0,9.3109,9.3272,9.3109,9.3163,3228300.0
2010-03-11 09:30:00,17.12,17.16,17.1,17.12,2234800.0,9.3055,9.3272,9.2946,9.3055,2234800.0
2010-03-11 09:40:00,17.12,17.14,17.11,17.12,825700.0,9.3055,9.3163,9.3,9.3055,825700.0
2010-03-11 09:50:00,17.13,17.17,17.12,17.15,2800500.0,9.3109,9.3326,9.3055,9.3218,2800500.0
2010-03-11 10:00:00,17.16,17.2,17.12,17.18,1455000.0,9.3272,9.3489,9.3055,9.3381,1455000.0
2010-03-11 10:10:00,17.19,17.19,17.14,17.18,848300.0,9.3435,9.3435,9.3163,9.3381,848300.0
2010-03-11 10:20:00,17.18,17.24,17.17,17.23,1602500.0,9.3381,9.3707,9.3326,9.3652,1602500.0
2010-03-11 10:30:00,17.24,17.24,17.2,17.23,1102400.0,9.3707,9.3707,9.3489,9.3652,1102400.0
2010-03-11 10:40:00,17.23,17.27,17.23,17.25,1795300.0,9.3652,9.387,9.3652,9.3761,1795300.0
2010-03-11 10:50:00,17.25,17.25,17.21,17.21,1045900.0,9.3761,9.3761,9.3544,9.3544,1045900.0
2010-03-11 11:00:00,17.22,17.22,17.21,17.22,639400.0,9.3598,9.3598,9.3544,9.3598,639400.0
2010-03-11 11:10:00,17.22,17.23,17.21,17.22,905100.0,9.3598,9.3652,9.3544,9.3598,905100.0
2010-03-11 11:20:00,17.22,17.23,17.17,17.2,2030900.0,9.3598,9.3652,9.3326,9.3489,2030900.0
2010-03-11 11:30:00,17.2,17.21,17.17,17.18,1063600.0,9.3489,9.3544,9.3326,9.3381,1063600.0
2010-03-11 11:40:00,17.18,17.21,17.18,17.21,1823400.0,9.3381,9.3544,9.3381,9.3544,1823400.0
2010-03-11 11:50:00,17.2,17.23,17.2,17.21,974700.0,9.3489,9.3652,9.3489,9.3544,974700.0
2010-03-11 12:00:00,17.2,17.21,17.19,17.21,498700.0,9.3489,9.3544,9.3435,9.3544,498700.0
2010-03-11 12:10:00,17.2,17.21,17.18,17.19,1156500.0,9.3489,9.3544,9.3381,9.3435,1156500.0
2010-03-11 12:20:00,17.2,17.2,17.18,17.18,853900.0,9.3489,9.3489,9.3381,9.3381,853900.0
2010-03-11 12:30:00,17.18,17.19,17.17,17.17,558700.0,9.3381,9.3435,9.3326,9.3326,558700.0
2010-03-11 12:40:00,17.17,17.19,17.17,17.17,506100.0,9.3326,9.3435,9.3326,9.3326,506100.0
2010-03-11 12:50:00,17.17,17.18,17.16,17.17,355600.0,9.3326,9.3381,9.3272,9.3326,355600.0
2010-03-11 13:00:00,17.17,17.19,17.17,17.17,364800.0,9.3326,9.3435,9.3326,9.3326,364800.0
2010-03-11 13:10:00,17.17,17.18,17.17,17.18,322500.0,9.3326,9.3381,9.3326,9.3381,322500.0
2010-03-11 13:20:00,17.17,17.21,17.17,17.2,696000.0,9.3326,9.3544,9.3326,9.3489,696000.0
2010-03-11 13:30:00,17.2,17.21,17.19,17.2,895300.0,9.3489,9.3544,9.3435,9.3489,895300.0
2010-03-11 13:40:00,17.2,17.22,17.19,17.2,953700.0,9.3489,9.3598,9.3435,9.3489,953700.0
2010-03-11 13:50:00,17.2,17.21,17.18,17.18,842500.0,9.3489,9.3544,9.3381,9.3381,842500.0
2010-03-11 14:00:00,17.19,17.2,17.18,17.19,473200.0,9.3435,9.3489,9.3381,9.3435,473200.0
2010-03-11 14:10:00,17.2,17.21,17.19,17.19,316300.0,9.3489,9.3544,9.3435,9.3435,316300.0
2010-03-11 14:20:00,17.2,17.2,17.18,17.18,413700.0,9.3489,9.3489,9.3381,9.3381,413700.0
2010-03-11 14:30:00,17.19,17.19,17.18,17.19,331300.0,9.3435,9.3435,9.3381,9.3435,331300.0
2010-03-11 14:40:00,17.19,17.21,17.18,17.19,805100.0,9.3435,9.3544,9.3381,9.3435,805100.0
2010-03-11 14:50:00,17.19,17.22,17.19,17.2,494600.0,9.3435,9.3598,9.3435,9.3489,494600.0
2010-03-11 15:00:00,17.2,17.24,17.2,17.24,871900.0,9.3489,9.3707,9.3489,9.3707,871900.0
2010-03-11 15:10:00,17.24,17.27,17.23,17.27,2889700.0,9.3707,9.387,9.3652,9.387,2889700.0
2010-03-11 15:20:00,17.26,17.3,17.25,17.27,1710500.0,9.3816,9.4033,9.3761,9.387,1710500.0
2010-03-11 15:30:00,17.27,17.3,17.26,17.26,1782000.0,9.387,9.4033,9.3816,9.3816,1782000.0
2010-03-11 15:40:00,17.26,17.28,17.26,17.28,1204200.0,9.3816,9.3924,9.3816,9.3924,1204200.0
2010-03-11 15:50:00,17.28,17.32,17.27,17.3,3620900.0,9.3924,9.4142,9.387,9.4033,3620900.0
2010-03-12 09:30:00,17.19,17.23,17.14,17.15,4134500.0,9.3435,9.3652,9.3163,9.3218,4134500.0
2010-03-12 09:40:00,17.14,17.16,17.0,17.06,7298800.0,9.3163,9.3272,9.2402,9.2728,7298800.0
2010-03-12 09:50:00,17.06,17.09,17.05,17.08,1885300.0,9.2728,9.2892,9.2674,9.2837,1885300.0
2010-03-12 10:00:00,17.09,17.09,17.01,17.02,3887800.0,9.2892,9.2892,9.2457,9.2511,3887800.0
2010-03-12 10:10:00,17.03,17.05,16.99,17.0,4733200.0,9.2565,9.2674,9.2348,9.2402,4733200.0
2010-03-12 10:20:00,17.0,17.06,17.0,17.05,2904900.0,9.2402,9.2728,9.2402,9.2674,2904900.0
2010-03-12 10:30:00,17.05,17.14,17.05,17.13,3420000.0,9.2674,9.3163,9.2674,9.3109,3420000.0
2010-03-12 10:40:00,17.12,17.13,17.03,17.03,2817200.0,9.3055,9.3109,9.2565,9.2565,2817200.0
2010-03-12 10:50:00,17.04,17.1,17.03,17.07,2448900.0,9.262,9.2946,9.2565,9.2783,2448900.0
2010-03-12 11:00:00,17.07,17.08,17.05,17.08,1292600.0,9.2783,9.2837,9.2674,9.2837,1292600.0
2010-03-12 11:10:00,17.08,17.08,17.05,17.06,990400.0,9.2837,9.2837,9.2674,9.2728,990400.0
2010-03-12 11:20:00,17.05,17.08,17.03,17.05,1527200.0,9.2674,9.2837,9.2565,9.2674,1527200.0
2010-03-12 11:30:00,17.05,17.08,17.03,17.07,1360900.0,9.2674,9.2837,9.2565,9.2783,1360900.0
2010-03-12 11:40:00,17.07,17.09,17.04,17.04,2537800.0,9.2783,9.2892,9.262,9.262,2537800.0
2010-03-12 11:50:00,17.05,17.05,17.02,17.02,1339400.0,9.2674,9.2674,9.2511,9.2511,1339400.0
2010-03-12 12:00:00,17.02,17.03,17.0,17.01,1492400.0,9.2511,9.2565,9.2402,9.2457,1492400.0
2010-03-12 12:10:00,17.02,17.05,17.01,17.05,1479400.0,9.2511,9.2674,9.2457,9.2674,1479400.0
2010-03-12 12:20:00,17.05,17.06,17.01,17.01,2765900.0,9.2674,9.2728,9.2457,9.2457,2765900.0
2010-03-12 12:30:00,17.01,17.05,17.01,17.03,978300.0,9.2457,9.2674,9.2457,9.2565,978300.0
2010-03-12 12:40:00,17.02,17.07,17.02,17.07,1094700.0,9.2511,9.2783,9.2511,9.2783,1094700.0
2010-03-12 12:50:00,17.05,17.08,17.04,17.07,977200.0,9.2674,9.2837,9.262,9.2783,977200.0
2010-03-12 13:00:00,17.07,17.1,17.06,17.07,1154600.0,9.2783,9.2946,9.2728,9.2783,1154600.0
2010-03-12 13:10:00,17.08,17.1,17.04,17.09,1781700.0,9.2837,9.2946,9.262,9.2892,1781700.0
2010-03-12 13:20:00,17.08,17.1,17.07,17.1,4586500.0,9.2837,9.2946,9.2783,9.2946,4586500.0
2010-03-12 13:30:00,17.1,17.15,17.09,17.13,2218800.0,9.2946,9.3218,9.2892,9.3109,2218800.0
2010-03-12 13:40:00,17.13,17.14,17.11,17.14,821300.0,9.3109,9.3163,9.3,9.3163,821300.0
2010-03-12 13:50:00,17.14,17.17,17.12,17.14,1406700.0,9.3163,9.3326,9.3055,9.3163,1406700.0
2010-03-12 14:00:00,17.13,17.14,17.11,17.13,1261300.0,9.3109,9.3163,9.3,9.3109,1261300.0
2010-03-12 14:10:00,17.13,17.14,17.1,17.1,963500.0,9.3109,9.3163,9.2946,9.2946,963500.0
2010-03-12 14:20:00,17.1,17.11,17.09,17.09,614200.0,9.2946,9.3,9.2892,9.2892,614200.0
2010-03-12 14:30:00,17.09,17.11,17.08,17.08,917800.0,9.2892,9.3,9.2837,9.2837,917800.0
2010-03-12 14:40:00,17.08,17.09,17.06,17.09,1339300.0,9.2837,9.2892,9.2728,9.2892,1339300.0
2010-03-12 14:50:00,17.08,17.1,17.08,17.08,1176100.0,9.2837,9.2946,9.2837,9.2837,1176100.0
2010-03-12 15:00:00,17.09,17.11,17.08,17.11,858300.0,9.2892,9.3,9.2837,9.3,858300.0
2010-03-12 15:10:00,17.11,17.11,17.08,17.08,2583000.0,9.3,9.3,9.2837,9.2837,2583000.0
2010-03-12 15:20:00,17.08,17.09,17.05,17.05,1558200.0,9.2837,9.2892,9.2674,9.2674,1558200.0
2010-03-12 15:30:00,17.05,17.07,17.04,17.07,1829200.0,9.2674,9.2783,9.262,9.2783,1829200.0
2010-03-12 15:40:00,17.06,17.12,17.06,17.11,2107100.0,9.2728,9.3055,9.2728,9.3,2107100.0
2010-03-12 15:50:00,17.11,17.12,17.07,17.07,3282500.0,9.3,9.3055,9.2783,9.2783,3282500.0
2010-03-15 09:30:00,17.03,17.03,16.99,17.0,1897000.0,9.2565,9.2565,9.2348,9.2402,1897000.0
2010-03-15 09:40:00,17.01,17.08,17.0,17.06,1388500.0,9.2457,9.2837,9.2402,9.2728,1388500.0
2010-03-15 09:50:00,17.06,17.06,17.04,17.06,863100.0,9.2728,9.2728,9.262,9.2728,863100.0
2010-03-15 10:00:00,17.06,17.06,17.02,17.02,1158800.0,9.2728,9.2728,9.2511,9.2511,1158800.0
2010-03-15 10:10:00,17.02,17.04,17.02,17.04,674200.0,9.2511,9.262,9.2511,9.262,674200.0
2010-03-15 10:20:00,17.04,17.08,17.03,17.08,1488000.0,9.262,9.2837,9.2565,9.2837,1488000.0
2010-03-15 10:30:00,17.08,17.09,17.06,17.09,935800.0,9.2837,9.2892,9.2728,9.2892,935800.0
2010-03-15 10:40:00,17.09,17.1,17.06,17.07,543500.0,9.2892,9.2946,9.2728,9.2783,543500.0
2010-03-15 10:50:00,17.07,17.08,17.06,17.08,678700.0,9.2783,9.2837,9.2728,9.2837,678700.0
2010-03-15 11:00:00,17.07,17.08,17.07,17.08,562300.0,9.2783,9.2837,9.2783,9.2837,562300.0
2010-03-15 11:10:00,17.08,17.1,17.05,17.05,973600.0,9.2837,9.2946,9.2674,9.2674,973600.0
2010-03-15 11:20:00,17.06,17.06,17.04,17.06,699900.0,9.2728,9.2728,9.262,9.2728,699900.0
2010-03-15 11:30:00,17.05,17.06,17.03,17.04,1033400.0,9.2674,9.2728,9.2565,9.262,1033400.0
2010-03-15 11:40:00,17.03,17.04,17.01,17.04,899300.0,9.2565,9.262,9.2457,9.262,899300.0
2010-03-15 11:50:00,17.04,17.08,17.03,17.08,682700.0,9.262,9.2837,9.2565,9.2837,682700.0
2010-03-15 12:00:00,17.08,17.09,17.06,17.08,985000.0,9.2837,9.2892,9.2728,9.2837,985000.0
2010-03-15 12:10:00,17.07,17.09,17.07,17.08,334700.0,9.2783,9.2892,9.2783,9.2837,334700.0
2010-03-15 12:20:00,17.08,17.1,17.07,17.08,824900.0,9.2837,9.2946,9.2783,9.2837,824900.0
2010-03-15 12:30:00,17.07,17.11,17.07,17.11,763700.0,9.2783,9.3,9.2783,9.3,763700.0
2010-03-15 12:40:00,17.1,17.12,17.1,17.11,379100.0,9.2946,9.3055,9.2946,9.3,379100.0
2010-03-15 12:50:00,17.12,17.16,17.11,17.15,812800.0,9.3055,9.3272,9.3,9.3218,812800.0
2010-03-15 13:00:00,17.15,17.16,17.13,17.14,822900.0,9.3218,9.3272,9.3109,9.3163,822900.0
2010-03-15 13:10:00,17.15,17.15,17.12,17.12,971800.0,9.3218,9.3218,9.3055,9.3055,971800.0
2010-03-15 13:20:00,17.12,17.13,17.1,17.11,804700.0,9.3055,9.3109,9.2946,9.3,804700.0
2010-03-15 13:30:00,17.12,17.13,17.11,17.12,786600.0,9.3055,9.3109,9.3,9.3055,786600.0
2010-03-15 13:40:00,17.12,17.13,17.09,17.12,809300.0,9.3055,9.3109,9.2892,9.3055,809300.0
2010-03-15 13:50:00,17.11,17.14,17.11,17.13,248500.0,9.3,9.3163,9.3,9.3109,248500.0
2010-03-15 14:00:00,17.14,17.15,17.12,17.13,729100.0,9.3163,9.3218,9.3055,9.3109,729100.0
2010-03-15 14:10:00,17.13,17.16,17.13,17.15,539900.0,9.3109,9.3272,9.3109,9.3218,539900.0
2010-03-15 14:20:00,17.16,17.18,17.15,17.17,1230500.0,9.3272,9.3381,9.3218,9.3326,1230500.0
2010-03-15 14:30:00,17.17,17.18,17.16,17.17,846100.0,9.3326,9.3381,9.3272,9.3326,846100.0
2010-03-15 14:40:00,17.17,17.22,17.16,17.2,1489100.0,9.3326,9.3598,9.3272,9.3489,1489100.0
2010-03-15 14:50:00,17.2,17.24,17.19,17.2,1269100.0,9.3489,9.3707,9.3435,9.3489,1269100.0
2010-03-15 15:00:00,17.2,17.22,17.19,17.19,884100.0,9.3489,9.3598,9.3435,9.3435,884100.0
2010-03-15 15:10:00,17.19,17.22,17.18,17.22,820400.0,9.3435,9.3598,9.3381,9.3598,820400.0
2010-03-15 15:20:00,17.22,17.27,17.21,17.26,2700200.0,9.3598,9.387,9.3544,9.3816,2700200.0
2010-03-15 15:30:00,17.25,17.28,17.22,17.25,2425900.0,9.3761,9.3924,9.3598,9.3761,2425900.0
2010-03-15 15:40:00,17.25,17.25,17.23,17.24,1839900.0,9.3761,9.3761,9.3652,9.3707,1839900.0
2010-03-15 15:50:00,17.24,17.25,17.23,17.25,2810800.0,9.3707,9.3761,9.3652,9.3761,2810800.0
2010-03-16 09:30:00,17.33,17.34,17.23,17.27,2957600.0,9.4196,9.425,9.3652,9.387,2957600.0
2010-03-16 09:40:00,17.27,17.31,17.26,17.28,1802500.0,9.387,9.4087,9.3816,9.3924,1802500.0
2010-03-16 09:50:00,17.28,17.34,17.27,17.34,1408900.0,9.3924,9.425,9.387,9.425,1408900.0
2010-03-16 10:00:00,17.34,17.36,17.32,17.33,1601800.0,9.425,9.4359,9.4142,9.4196,1601800.0
2010-03-16 10:10:00,17.34,17.38,17.32,17.36,1272600.0,9.425,9.4468,9.4142,9.4359,1272600.0
2010-03-16 10:20:00,17.35,17.36,17.33,17.34,1020200.0,9.4305,9.4359,9.4196,9.425,1020200.0
2010-03-16 10:30:00,17.34,17.37,17.31,17.31,666600.0,9.425,9.4413,9.4087,9.4087,666600.0
2010-03-16 10:40:00,17.31,17.33,17.28,17.28,1082500.0,9.4087,9.4196,9.3924,9.3924,1082500.0
2010-03-16 10:50:00,17.29,17.33,17.28,17.32,917300.0,9.3979,9.4196,9.3924,9.4142,917300.0
2010-03-16 11:00:00,17.32,17.35,17.31,17.33,1151600.0,9.4142,9.4305,9.4087,9.4196,1151600.0
2010-03-16 11:10:00,17.34,17.34,17.3,17.32,952900.0,9.425,9.425,9.4033,9.4142,952900.0
2010-03-16 11:20:00,17.32,17.33,17.27,17.27,2413400.0,9.4142,9.4196,9.387,9.387,2413400.0
2010-03-16 11:30:00,17.28,17.3,17.25,17.27,2696300.0,9.3924,9.4033,9.3761,9.387,2696300.0
2010-03-16 11:40:00,17.27,17.29,17.25,17.25,1332600.0,9.387,9.3979,9.3761,9.3761,1332600.0
2010-03-16 11:50:00,17.26,17.26,17.19,17.21,1681000.0,9.3816,9.3816,9.3435,9.3544,1681000.0
2010-03-16 12:00:00,17.21,17.26,17.2,17.25,803600.0,9.3544,9.3816,9.3489,9.3761,803600.0
2010-03-16 12:10:00,17.25,17.26,17.22,17.23,969400.0,9.3761,9.3816,9.3598,9.3652,969400.0
2010-03-16 12:20:00,17.23,17.23,17.19,17.2,1224200.0,9.3652,9.3652,9.3435,9.3489,1224200.0
2010-03-16 12:30:00,17.21,17.21,17.19,17.2,580100.0,9.3544,9.3544,9.3435,9.3489,580100.0
2010-03-16 12:40:00,17.19,17.2,17.15,17.16,631700.0,9.3435,9.3489,9.3218,9.3272,631700.0
2010-03-16 12:50:00,17.16,17.17,17.15,17.17,1684300.0,9.3272,9.3326,9.3218,9.3326,1684300.0
2010-03-16 13:00:00,17.17,17.2,17.16,17.19,822500.0,9.3326,9.3489,9.3272,9.3435,822500.0
2010-03-16 13:10:00,17.19,17.19,17.18,17.18,558700.0,9.3435,9.3435,9.3381,9.3381,558700.0
2010-03-16 13:20:00,17.18,17.19,17.16,17.17,505200.0,9.3381,9.3435,9.3272,9.3326,505200.0
2010-03-16 13:30:00,17.17,17.18,17.16,17.16,669000.0,9.3326,9.3381,9.3272,9.3272,669000.0
2010-03-16 13:40:00,17.16,17.17,17.13,17.14,1164600.0,9.3272,9.3326,9.3109,9.3163,1164600.0
2010-03-16 13:50:00,17.13,17.15,17.11,17.15,1067400.0,9.3109,9.3218,9.3,9.3218,1067400.0
2010-03-16 14:00:00,17.15,17.15,17.13,17.13,913700.0,9.3218,9.3218,9.3109,9.3109,913700.0
2010-03-16 14:10:00,17.13,17.2,17.13,17.17,1099900.0,9.3109,9.3489,9.3109,9.3326,1099900.0
2010-03-16 14:20:00,17.17,17.2,17.16,17.18,739400.0,9.3326,9.3489,9.3272,9.3381,739400.0
2010-03-16 14:30:00,17.18,17.19,17.15,17.15,1144600.0,9.3381,9.3435,9.3218,9.3218,1144600.0
2010-03-16 14:40:00,17.15,17.19,17.13,17.18,1612700.0,9.3218,9.3435,9.3109,9.3381,1612700.0
2010-03-16 14:50:00,17.18,17.21,17.17,17.2,1106700.0,9.3381,9.3544,9.3326,9.3489,1106700.0
2010-03-16 15:00:00,17.19,17.23,17.19,17.2,1332500.0,9.3435,9.3652,9.3435,9.3489,1332500.0
2010-03-16 15:10:00,17.2,17.23,17.2,17.23,1088400.0,9.3489,9.3652,9.3489,9.3652,1088400.0
2010-03-16 15:20:00,17.23,17.24,17.2,17.22,1242800.0,9.3652,9.3707,9.3489,9.3598,1242800.0
2010-03-16 15:30:00,17.23,17.26,17.21,17.23,1638800.0,9.3652,9.3816,9.3544,9.3652,1638800.0
2010-03-16 15:40:00,17.23,17.25,17.23,17.24,965700.0,9.3652,9.3761,9.3652,9.3707,965700.0
2010-03-16 15:50:00,17.24,17.28,17.23,17.27,2800200.0,9.3707,9.3924,9.3652,9.387,2800200.0
2010-03-17 09:30:00,17.26,17.3,17.2,17.23,2705900.0,9.3816,9.4033,9.3489,9.3652,2705900.0
2010-03-17 09:40:00,17.23,17.25,17.2,17.21,1322400.0,9.3652,9.3761,9.3489,9.3544,1322400.0
2010-03-17 09:50:00,17.2,17.23,17.17,17.22,2293400.0,9.3489,9.3652,9.3326,9.3598,2293400.0
2010-03-17 10:00:00,17.23,17.26,17.21,17.25,2730700.0,9.3652,9.3816,9.3544,9.3761,2730700.0
2010-03-17 10:10:00,17.26,17.28,17.2,17.27,2200900.0,9.3816,9.3924,9.3489,9.387,2200900.0
2010-03-17 10:20:00,17.27,17.31,17.2,17.27,2512500.0,9.387,9.4087,9.3489,9.387,2512500.0
2010-03-17 10:30:00,17.27,17.31,17.25,17.25,1016200.0,9.387,9.4087,9.3761,9.3761,1016200.0
2010-03-17 10:40:00,17.25,17.27,17.24,17.26,1778600.0,9.3761,9.387,9.3707,9.3816,1778600.0
2010-03-17 10:50:00,17.25,17.26,17.24,17.25,569700.0,9.3761,9.3816,9.3707,9.3761,569700.0
2010-03-17 11:00:00,17.25,17.27,17.25,17.25,405500.0,9.3761,9.387,9.3761,9.3761,405500.0
2010-03-17 11:10:00,17.25,17.27,17.24,17.27,719300.0,9.3761,9.387,9.3707,9.387,719300.0
2010-03-17 11:20:00,17.27,17.28,17.26,17.26,573300.0,9.387,9.3924,9.3816,9.3816,573300.0
2010-03-17 11:30:00,17.27,17.27,17.25,17.26,675300.0,9.387,9.387,9.3761,9.3816,675300.0
2010-03-17 11:40:00,17.26,17.27,17.24,17.26,980800.0,9.3816,9.387,9.3707,9.3816,980800.0
2010-03-17 11:50:00,17.25,17.26,17.24,17.24,617900.0,9.3761,9.3816,9.3707,9.3707,617900.0
2010-03-17 12:00:00,17.25,17.25,17.2,17.2,1507800.0,9.3761,9.3761,9.3489,9.3489,1507800.0
2010-03-17 12:10:00,17.2,17.21,17.16,17.17,1544000.0,9.3489,9.3544,9.3272,9.3326,1544000.0
2010-03-17 12:20:00,17.17,17.2,17.17,17.19,1071000.0,9.3326,9.3489,9.3326,9.3435,1071000.0
2010-03-17 12:30:00,17.18,17.23,17.18,17.22,1381900.0,9.3381,9.3652,9.3381,9.3598,1381900.0
2010-03-17 12:40:00,17.22,17.23,17.2,17.21,803000.0,9.3598,9.3652,9.3489,9.3544,803000.0
2010-03-17 12:50:00,17.21,17.23,17.19,17.23,1013000.0,9.3544,9.3652,9.3435,9.3652,1013000.0
2010-03-17 13:00:00,17.22,17.23,17.18,17.19,684100.0,9.3598,9.3652,9.3381,9.3435,684100.0
2010-03-17 13:10:00,17.18,17.2,17.18,17.2,777700.0,9.3381,9.3489,9.3381,9.3489,777700.0
2010-03-17 13:20:00,17.2,17.21,17.18,17.18,995600.0,9.3489,9.3544,9.3381,9.3381,995600.0
2010-03-17 13:30:00,17.18,17.2,17.18,17.19,1064200.0,9.3381,9.3489,9.3381,9.3435,1064200.0
2010-03-17 13:40:00,17.2,17.2,17.18,17.18,909000.0,9.3489,9.3489,9.3381,9.3381,909000.0
2010-03-17 13:50:00,17.19,17.19,17.18,17.18,484900.0,9.3435,9.3435,9.3381,9.3381,484900.0
2010-03-17 14:00:00,17.18,17.2,17.17,17.2,1205100.0,9.3381,9.3489,9.3326,9.3489,1205100.0
2010-03-17 14:10:00,17.2,17.21,17.19,17.2,1213900.0,9.3489,9.3544,9.3435,9.3489,1213900.0
2010-03-17 14:20:00,17.2,17.22,17.2,17.21,666200.0,9.3489,9.3598,9.3489,9.3544,666200.0
2010-03-17 14:30:00,17.21,17.22,17.19,17.2,827900.0,9.3544,9.3598,9.3435,9.3489,827900.0
2010-03-17 14:40:00,17.19,17.2,17.19,17.19,316900.0,9.3435,9.3489,9.3435,9.3435,316900.0
2010-03-17 14:50:00,17.2,17.2,17.18,17.18,450900.0,9.3489,9.3489,9.3381,9.3381,450900.0
2010-03-17 15:00:00,17.19,17.22,17.18,17.2,2799000.0,9.3435,9.3598,9.3381,9.3489,2799000.0
2010-03-17 15:10:00,17.2,17.21,17.16,17.16,1945400.0,9.3489,9.3544,9.3272,9.3272,1945400.0
2010-03-17 15:20:00,17.17,17.18,17.16,17.18,1179500.0,9.3326,9.3381,9.3272,9.3381,1179500.0
2010-03-17 15:30:00,17.17,17.2,17.16,17.19,3505100.0,9.3326,9.3489,9.3272,9.3435,3505100.0
2010-03-17 15:40:00,17.19,17.2,17.18,17.19,1488100.0,9.3435,9.3489,9.3381,9.3435,1488100.0
2010-03-17 15:50:00,17.2,17.23,17.19,17.2,5429900.0,9.3489,9.3652,9.3435,9.3489,5429900.0
2010-03-18 09:30:00,17.35,17.35,17.28,17.34,2846000.0,9.4305,9.4305,9.3924,9.425,2846000.0
2010-03-18 09:40:00,17.33,17.34,17.29,17.33,1938000.0,9.4196,9.425,9.3979,9.4196,1938000.0
2010-03-18 09:50:00,17.33,17.35,17.31,17.31,1343500.0,9.4196,9.4305,9.4087,9.4087,1343500.0
2010-03-18 10:00:00,17.31,17.32,17.24,17.25,1941100.0,9.4087,9.4142,9.3707,9.3761,1941100.0
2010-03-18 10:10:00,17.25,17.25,17.19,17.19,1640000.0,9.3761,9.3761,9.3435,9.3435,1640000.0
2010-03-18 10:20:00,17.2,17.25,17.19,17.25,1398700.0,9.3489,9.3761,9.3435,9.3761,1398700.0
2010-03-18 10:30:00,17.24,17.25,17.23,17.24,611000.0,9.3707,9.3761,9.3652,9.3707,611000.0
2010-03-18 10:40:00,17.25,17.26,17.23,17.25,1139800.0,9.3761,9.3816,9.3652,9.3761,1139800.0
2010-03-18 10:50:00,17.25,17.3,17.24,17.29,1228900.0,9.3761,9.4033,9.3707,9.3979,1228900.0
2010-03-18 11:00:00,17.3,17.3,17.26,17.26,603300.0,9.4033,9.4033,9.3816,9.3816,603300.0
2010-03-18 11:10:00,17.26,17.31,17.25,17.28,1548900.0,9.3816,9.4087,9.3761,9.3924,1548900.0
2010-03-18 11:20:00,17.28,17.29,17.25,17.26,699000.0,9.3924,9.3979,9.3761,9.3816,699000.0
2010-03-18 11:30:00,17.27,17.27,17.26,17.26,476600.0,9.387,9.387,9.3816,9.3816,476600.0
2010-03-18 11:40:00,17.26,17.27,17.22,17.22,674300.0,9.3816,9.387,9.3598,9.3598,674300.0
2010-03-18 11:50:00,17.22,17.23,17.2,17.2,803200.0,9.3598,9.3652,9.3489,9.3489,803200.0
2010-03-18 12:00:00,17.21,17.21,17.17,17.19,1690900.0,9.3544,9.3544,9.3326,9.3435,1690900.0
2010-03-18 12:10:00,17.19,17.22,17.17,17.21,1228200.0,9.3435,9.3598,9.3326,9.3544,1228200.0
2010-03-18 12:20:00,17.21,17.21,17.18,17.19,499800.0,9.3544,9.3544,9.3381,9.3435,499800.0
2010-03-18 12:30:00,17.19,17.19,17.17,17.17,416900.0,9.3435,9.3435,9.3326,9.3326,416900.0
2010-03-18 12:40:00,17.17,17.19,17.17,17.17,737700.0,9.3326,9.3435,9.3326,9.3326,737700.0
2010-03-18 12:50:00,17.17,17.19,17.17,17.18,470800.0,9.3326,9.3435,9.3326,9.3381,470800.0
2010-03-18 13:00:00,17.18,17.21,17.17,17.2,793300.0,9.3381,9.3544,9.3326,9.3489,793300.0
2010-03-18 13:10:00,17.21,17.21,17.17,17.19,1050700.0,9.3544,9.3544,9.3326,9.3435,1050700.0
2010-03-18 13:20:00,17.18,17.19,17.17,17.18,802100.0,9.3381,9.3435,9.3326,9.3381,802100.0
2010-03-18 13:30:00,17.18,17.21,17.17,17.2,1207800.0,9.3381,9.3544,9.3326,9.3489,1207800.0
2010-03-18 13:40:00,17.2,17.2,17.19,17.19,250700.0,9.3489,9.3489,9.3435,9.3435,250700.0
2010-03-18 13:50:00,17.2,17.2,17.17,17.17,552300.0,9.3489,9.3489,9.3326,9.3326,552300.0
2010-03-18 14:00:00,17.17,17.19,17.17,17.19,907900.0,9.3326,9.3435,9.3326,9.3435,907900.0
2010-03-18 14:10:00,17.19,17.2,17.17,17.18,637800.0,9.3435,9.3489,9.3326,9.3381,637800.0
2010-03-18 14:20:00,17.18,17.19,17.17,17.19,657500.0,9.3381,9.3435,9.3326,9.3435,657500.0
2010-03-18 14:30:00,17.19,17.2,17.18,17.19,764600.0,9.3435,9.3489,9.3381,9.3435,764600.0
2010-03-18 14:40:00,17.19,17.2,17.15,17.17,910900.0,9.3435,9.3489,9.3218,9.3326,910900.0
2010-03-18 14:50:00,17.16,17.17,17.12,17.14,1887100.0,9.3272,9.3326,9.3055,9.3163,1887100.0
2010-03-18 15:00:00,17.14,17.18,17.12,17.17,1308400.0,9.3163,9.3381,9.3055,9.3326,1308400.0
2010-03-18 15:10:00,17.17,17.18,17.16,17.17,803100.0,9.3326,9.3381,9.3272,9.3326,803100.0
2010-03-18 15:20:00,17.18,17.2,17.16,17.17,1190500.0,9.3381,9.3489,9.3272,9.3326,1190500.0
2010-03-18 15:30:00,17.18,17.21,17.17,17.19,1269700.0,9.3381,9.3544,9.3326,9.3435,1269700.0
2010-03-18 15:40:00,17.19,17.21,17.18,17.19,1864400.0,9.3435,9.3544,9.3381,9.3435,1864400.0
2010-03-18 15:50:00,17.19,17.23,17.17,17.23,6706400.0,9.3435,9.3652,9.3326,9.3652,6706400.0
2010-03-19 09:30:00,17.28,17.3,17.17,17.17,14230500.0,9.3924,9.4033,9.3326,9.3326,14230500.0
2010-03-19 09:40:00,17.17,17.2,17.12,17.12,1949500.0,9.3326,9.3489,9.3055,9.3055,1949500.0
2010-03-19 09:50:00,17.12,17.13,17.05,17.09,3273100.0,9.3055,9.3109,9.2674,9.2892,3273100.0
2010-03-19 10:00:00,17.08,17.1,17.06,17.06,2167100.0,9.2837,9.2946,9.2728,9.2728,2167100.0
2010-03-19 10:10:00,17.06,17.07,16.99,17.01,9210200.0,9.2728,9.2783,9.2348,9.2457,9210200.0
2010-03-19 10:20:00,17.0,17.04,16.97,16.99,4457100.0,9.2402,9.262,9.2239,9.2348,4457100.0
2010-03-19 10:30:00,16.99,17.0,16.97,17.0,2030100.0,9.2348,9.2402,9.2239,9.2402,2030100.0
2010-03-19 10:40:00,16.99,17.0,16.97,17.0,2229600.0,9.2348,9.2402,9.2239,9.2402,2229600.0
2010-03-19 10:50:00,17.0,17.0,16.97,16.97,1987800.0,9.2402,9.2402,9.2239,9.2239,1987800.0
2010-03-19 11:00:00,16.97,16.98,16.95,16.98,3188800.0,9.2239,9.2294,9.2131,9.2294,3188800.0
2010-03-19 11:10:00,16.98,16.99,16.92,16.93,2390500.0,9.2294,9.2348,9.1967,9.2022,2390500.0
2010-03-19 11:20:00,16.92,16.98,16.92,16.95,1811100.0,9.1967,9.2294,9.1967,9.2131,1811100.0
2010-03-19 11:30:00,16.95,17.0,16.95,16.98,1880300.0,9.2131,9.2402,9.2131,9.2294,1880300.0
2010-03-19 11:40:00,16.98,16.99,16.95,16.97,1182200.0,9.2294,9.2348,9.2131,9.2239,1182200.0
2010-03-19 11:50:00,16.96,16.97,16.95,16.95,1654900.0,9.2185,9.2239,9.2131,9.2131,1654900.0
2010-03-19 12:00:00,16.95,16.97,16.94,16.97,1466000.0,9.2131,9.2239,9.2076,9.2239,1466000.0
2010-03-19 12:10:00,16.96,17.0,16.96,17.0,2811800.0,9.2185,9.2402,9.2185,9.2402,2811800.0
2010-03-19 12:20:00,16.99,17.0,16.98,16.98,1363300.0,9.2348,9.2402,9.2294,9.2294,1363300.0
2010-03-19 12:30:00,16.98,17.01,16.98,16.98,1961500.0,9.2294,9.2457,9.2294,9.2294,1961500.0
2010-03-19 12:40:00,16.98,17.03,16.98,17.01,1486700.0,9.2294,9.2565,9.2294,9.2457,1486700.0
2010-03-19 12:50:00,17.01,17.02,17.0,17.0,1775900.0,9.2457,9.2511,9.2402,9.2402,1775900.0
2010-03-19 13:00:00,17.01,17.01,16.99,17.0,760800.0,9.2457,9.2457,9.2348,9.2402,760800.0
2010-03-19 13:10:00,17.0,17.0,16.98,16.99,575700.0,9.2402,9.2402,9.2294,9.2348,575700.0
2010-03-19 13:20:00,16.99,16.99,16.97,16.98,1143100.0,9.2348,9.2348,9.2239,9.2294,1143100.0
2010-03-19 13:30:00,16.97,16.98,16.96,16.97,1235100.0,9.2239,9.2294,9.2185,9.2239,1235100.0
2010-03-19 13:40:00,16.96,16.97,16.95,16.96,909900.0,9.2185,9.2239,9.2131,9.2185,909900.0
2010-03-19 13:50:00,16.96,16.99,16.96,16.99,837600.0,9.2185,9.2348,9.2185,9.2348,837600.0
2010-03-19 14:00:00,16.99,16.99,16.97,16.98,974100.0,9.2348,9.2348,9.2239,9.2294,974100.0
2010-03-19 14:10:00,16.97,17.0,16.95,16.97,1496400.0,9.2239,9.2402,9.2131,9.2239,1496400.0
2010-03-19 14:20:00,16.97,16.99,16.96,16.98,1754300.0,9.2239,9.2348,9.2185,9.2294,1754300.0
2010-03-19 14:30:00,16.98,16.98,16.95,16.97,1735600.0,9.2294,9.2294,9.2131,9.2239,1735600.0
2010-03-19 14:40:00,16.98,16.98,16.96,16.97,1217100.0,9.2294,9.2294,9.2185,9.2239,1217100.0
2010-03-19 14:50:00,16.97,16.98,16.95,16.95,1232500.0,9.2239,9.2294,9.2131,9.2131,1232500.0
2010-03-19 15:00:00,16.95,16.96,16.91,16.93,4164600.0,9.2131,9.2185,9.1913,9.2022,4164600.0
2010-03-19 15:10:00,16.93,16.95,16.91,16.94,1874100.0,9.2022,9.2131,9.1913,9.2076,1874100.0
2010-03-19 15:20:00,16.94,16.95,16.92,16.92,2281900.0,9.2076,9.2131,9.1967,9.1967,2281900.0
2010-03-19 15:30:00,16.91,16.92,16.85,16.85,5253400.0,9.1913,9.1967,9.1587,9.1587,5253400.0
2010-03-19 15:40:00,16.85,16.91,16.8,16.91,7142200.0,9.1587,9.1913,9.1315,9.1913,7142200.0
2010-03-19 15:50:00,16.91,16.91,16.87,16.9,5550500.0,9.1913,9.1913,9.1696,9.1859,5550500.0
2010-03-22 09:30:00,17.0,17.14,16.98,17.11,6901200.0,9.2402,9.3163,9.2294,9.3,6901200.0
2010-03-22 09:40:00,17.11,17.13,17.03,17.04,4790100.0,9.3,9.3109,9.2565,9.262,4790100.0
2010-03-22 09:50:00,17.03,17.14,17.03,17.1,3410800.0,9.2565,9.3163,9.2565,9.2946,3410800.0
2010-03-22 10:00:00,17.1,17.13,17.06,17.11,3603800.0,9.2946,9.3109,9.2728,9.3,3603800.0
2010-03-22 10:10:00,17.11,17.25,17.1,17.23,5430800.0,9.3,9.3761,9.2946,9.3652,5430800.0
2010-03-22 10:20:00,17.22,17.24,17.18,17.19,4245800.0,9.3598,9.3707,9.3381,9.3435,4245800.0
2010-03-22 10:30:00,17.19,17.21,17.13,17.2,1616400.0,9.3435,9.3544,9.3109,9.3489,1616400.0
2010-03-22 10:40:00,17.21,17.23,17.18,17.21,1424500.0,9.3544,9.3652,9.3381,9.3544,1424500.0
2010-03-22 10:50:00,17.2,17.25,17.2,17.24,2080300.0,9.3489,9.3761,9.3489,9.3707,2080300.0
2010-03-22 11:00:00,17.23,17.24,17.21,17.21,1178800.0,9.3652,9.3707,9.3544,9.3544,1178800.0
2010-03-22 11:10:00,17.22,17.25,17.2,17.2,1252900.0,9.3598,9.3761,9.3489,9.3489,1252900.0
2010-03-22 11:20:00,17.2,17.22,17.17,17.17,916300.0,9.3489,9.3598,9.3326,9.3326,916300.0
2010-03-22 11:30:00,17.18,17.23,17.16,17.21,1028100.0,9.3381,9.3652,9.3272,9.3544,1028100.0
2010-03-22 11:40:00,17.22,17.25,17.21,17.24,893400.0,9.3598,9.3761,9.3544,9.3707,893400.0
2010-03-22 11:50:00,17.24,17.25,17.23,17.24,775300.0,9.3707,9.3761,9.3652,9.3707,775300.0
2010-03-22 12:00:00,17.24,17.24,17.2,17.2,936700.0,9.3707,9.3707,9.3489,9.3489,936700.0
2010-03-22 12:10:00,17.21,17.22,17.18,17.18,1014800.0,9.3544,9.3598,9.3381,9.3381,1014800.0
2010-03-22 12:20:00,17.18,17.21,17.18,17.2,750200.0,9.3381,9.3544,9.3381,9.3489,750200.0
2010-03-22 12:30:00,17.21,17.23,17.2,17.2,725500.0,9.3544,9.3652,9.3489,9.3489,725500.0
2010-03-22 12:40:00,17.2,17.21,17.18,17.2,784200.0,9.3489,9.3544,9.3381,9.3489,784200.0
2010-03-22 12:50:00,17.2,17.23,17.19,17.23,446500.0,9.3489,9.3652,9.3435,9.3652,446500.0
2010-03-22 13:00:00,17.22,17.25,17.22,17.22,920200.0,9.3598,9.3761,9.3598,9.3598,920200.0
2010-03-22 13:10:00,17.22,17.23,17.21,17.23,396400.0,9.3598,9.3652,9.3544,9.3652,396400.0
2010-03-22 13:20:00,17.23,17.25,17.21,17.22,505500.0,9.3652,9.3761,9.3544,9.3598,505500.0
2010-03-22 13:30:00,17.22,17.25,17.21,17.25,546800.0,9.3598,9.3761,9.3544,9.3761,546800.0
2010-03-22 13:40:00,17.25,17.25,17.23,17.24,858600.0,9.3761,9.3761,9.3652,9.3707,858600.0
2010-03-22 13:50:00,17.25,17.25,17.23,17.24,978800.0,9.3761,9.3761,9.3652,9.3707,978800.0
2010-03-22 14:00:00,17.24,17.24,17.21,17.21,537700.0,9.3707,9.3707,9.3544,9.3544,537700.0
2010-03-22 14:10:00,17.22,17.22,17.2,17.21,439900.0,9.3598,9.3598,9.3489,9.3544,439900.0
2010-03-22 14:20:00,17.22,17.23,17.21,17.22,611500.0,9.3598,9.3652,9.3544,9.3598,611500.0
2010-03-22 14:30:00,17.21,17.22,17.17,17.21,1150800.0,9.3544,9.3598,9.3326,9.3544,1150800.0
2010-03-22 14:40:00,17.21,17.21,17.17,17.19,803300.0,9.3544,9.3544,9.3326,9.3435,803300.0
2010-03-22 14:50:00,17.19,17.2,17.17,17.18,1794200.0,9.3435,9.3489,9.3326,9.3381,1794200.0
2010-03-22 15:00:00,17.18,17.2,17.15,17.16,1892800.0,9.3381,9.3489,9.3218,9.3272,1892800.0
2010-03-22 15:10:00,17.16,17.18,17.15,17.16,1039100.0,9.3272,9.3381,9.3218,9.3272,1039100.0
2010-03-22 15:20:00,17.17,17.22,17.16,17.19,1464400.0,9.3326,9.3598,9.3272,9.3435,1464400.0
2010-03-22 15:30:00,17.2,17.2,17.16,17.17,940800.0,9.3489,9.3489,9.3272,9.3326,940800.0
2010-03-22 15:40:00,17.17,17.18,17.16,17.18,1800500.0,9.3326,9.3381,9.3272,9.3381,1800500.0
2010-03-22 15:50:00,17.18,17.18,17.15,17.15,3845700.0,9.3381,9.3381,9.3218,9.3218,3845700.0
2010-03-23 09:30:00,17.28,17.3,17.22,17.26,2533700.0,9.3924,9.4033,9.3598,9.3816,2533700.0
2010-03-23 09:40:00,17.27,17.27,17.2,17.26,1423000.0,9.387,9.387,9.3489,9.3816,1423000.0
2010-03-23 09:50:00,17.25,17.31,17.24,17.28,1878100.0,9.3761,9.4087,9.3707,9.3924,1878100.0
2010-03-23 10:00:00,17.29,17.33,17.28,17.3,2392100.0,9.3979,9.4196,9.3924,9.4033,2392100.0
2010-03-23 10:10:00,17.3,17.41,17.29,17.4,3716600.0,9.4033,9.4631,9.3979,9.4576,3716600.0
2010-03-23 10:20:00,17.41,17.42,17.37,17.41,3126300.0,9.4631,9.4685,9.4413,9.4631,3126300.0
2010-03-23 10:30:00,17.4,17.43,17.37,17.37,1665400.0,9.4576,9.474,9.4413,9.4413,1665400.0
2010-03-23 10:40:00,17.38,17.47,17.37,17.47,1987500.0,9.4468,9.4957,9.4413,9.4957,1987500.0
2010-03-23 10:50:00,17.46,17.5,17.41,17.44,3391500.0,9.4903,9.512,9.4631,9.4794,3391500.0
2010-03-23 11:00:00,17.43,17.43,17.38,17.4,1781900.0,9.474,9.474,9.4468,9.4576,1781900.0
2010-03-23 11:10:00,17.39,17.42,17.39,17.4,1067800.0,9.4522,9.4685,9.4522,9.4576,1067800.0
2010-03-23 11:20:00,17.4,17.4,17.35,17.38,1251200.0,9.4576,9.4576,9.4305,9.4468,1251200.0
2010-03-23 11:30:00,17.38,17.39,17.37,17.37,955900.0,9.4468,9.4522,9.4413,9.4413,955900.0
2010-03-23 11:40:00,17.37,17.4,17.36,17.38,1108000.0,9.4413,9.4576,9.4359,9.4468,1108000.0
2010-03-23 11:50:00,17.39,17.41,17.38,17.4,535600.0,9.4522,9.4631,9.4468,9.4576,535600.0
2010-03-23 12:00:00,17.39,17.41,17.38,17.39,749500.0,9.4522,9.4631,9.4468,9.4522,749500.0
2010-03-23 12:10:00,17.4,17.41,17.38,17.39,838300.0,9.4576,9.4631,9.4468,9.4522,838300.0
2010-03-23 12:20:00,17.39,17.4,17.36,17.37,937700.0,9.4522,9.4576,9.4359,9.4413,937700.0
2010-03-23 12:30:00,17.37,17.38,17.35,17.35,973800.0,9.4413,9.4468,9.4305,9.4305,973800.0
2010-03-23 12:40:00,17.35,17.38,17.35,17.38,839600.0,9.4305,9.4468,9.4305,9.4468,839600.0
2010-03-23 12:50:00,17.38,17.43,17.38,17.41,1745100.0,9.4468,9.474,9.4468,9.4631,1745100.0
2010-03-23 13:00:00,17.41,17.47,17.41,17.47,1724900.0,9.4631,9.4957,9.4631,9.4957,1724900.0
2010-03-23 13:10:00,17.46,17.47,17.44,17.47,914100.0,9.4903,9.4957,9.4794,9.4957,914100.0
2010-03-23 13:20:00,17.47,17.48,17.46,17.47,909700.0,9.4957,9.5011,9.4903,9.4957,909700.0
2010-03-23 13:30:00,17.47,17.49,17.44,17.49,1886700.0,9.4957,9.5066,9.4794,9.5066,1886700.0
2010-03-23 13:40:00,17.49,17.49,17.46,17.48,1496100.0,9.5066,9.5066,9.4903,9.5011,1496100.0
2010-03-23 13:50:00,17.48,17.49,17.45,17.45,1109400.0,9.5011,9.5066,9.4848,9.4848,1109400.0
2010-03-23 14:00:00,17.45,17.48,17.45,17.47,690400.0,9.4848,9.5011,9.4848,9.4957,690400.0
2010-03-23 14:10:00,17.48,17.53,17.47,17.53,2011000.0,9.5011,9.5283,9.4957,9.5283,2011000.0
2010-03-23 14:20:00,17.53,17.54,17.5,17.5,798800.0,9.5283,9.5337,9.512,9.512,798800.0
2010-03-23 14:30:00,17.5,17.51,17.48,17.48,797900.0,9.512,9.5174,9.5011,9.5011,797900.0
2010-03-23 14:40:00,17.49,17.52,17.48,17.52,1011400.0,9.5066,9.5229,9.5011,9.5229,1011400.0
2010-03-23 14:50:00,17.51,17.52,17.49,17.51,935800.0,9.5174,9.5229,9.5066,9.5174,935800.0
2010-03-23 15:00:00,17.51,17.55,17.48,17.53,2156800.0,9.5174,9.5392,9.5011,9.5283,2156800.0
2010-03-23 15:10:00,17.52,17.58,17.52,17.56,2569900.0,9.5229,9.5555,9.5229,9.5446,2569900.0
2010-03-23 15:20:00,17.55,17.57,17.53,17.57,1824500.0,9.5392,9.5501,9.5283,9.5501,1824500.0
2010-03-23 15:30:00,17.56,17.57,17.53,17.56,2172800.0,9.5446,9.5501,9.5283,9.5446,2172800.0
2010-03-23 15:40:00,17.56,17.56,17.52,17.53,2642700.0,9.5446,9.5446,9.5229,9.5283,2642700.0
2010-03-23 15:50:00,17.53,17.58,17.53,17.54,6067600.0,9.5283,9.5555,9.5283,9.5337,6067600.0
2010-03-24 09:30:00,17.61,17.64,17.55,17.56,3003300.0,9.5718,9.5881,9.5392,9.5446,3003300.0
2010-03-24 09:40:00,17.56,17.61,17.55,17.6,1594900.0,9.5446,9.5718,9.5392,9.5664,1594900.0
2010-03-24 09:50:00,17.59,17.62,17.56,17.61,1545100.0,9.5609,9.5772,9.5446,9.5718,1545100.0
2010-03-24 10:00:00,17.61,17.63,17.58,17.63,1813200.0,9.5718,9.5827,9.5555,9.5827,1813200.0
2010-03-24 10:10:00,17.62,17.65,17.58,17.6,1596400.0,9.5772,9.5935,9.5555,9.5664,1596400.0
2010-03-24 10:20:00,17.6,17.61,17.55,17.56,1263400.0,9.5664,9.5718,9.5392,9.5446,1263400.0
2010-03-24 10:30:00,17.56,17.58,17.54,17.56,1180100.0,9.5446,9.5555,9.5337,9.5446,1180100.0
2010-03-24 10:40:00,17.55,17.57,17.55,17.56,986400.0,9.5392,9.5501,9.5392,9.5446,986400.0
2010-03-24 10:50:00,17.56,17.6,17.55,17.58,1588000.0,9.5446,9.5664,9.5392,9.5555,1588000.0
2010-03-24 11:00:00,17.58,17.59,17.55,17.56,1815000.0,9.5555,9.5609,9.5392,9.5446,1815000.0
2010-03-24 11:10:00,17.56,17.58,17.55,17.58,2199100.0,9.5446,9.5555,9.5392,9.5555,2199100.0
2010-03-24 11:20:00,17.57,17.58,17.55,17.58,2088900.0,9.5501,9.5555,9.5392,9.5555,2088900.0
2010-03-24 11:30:00,17.58,17.61,17.56,17.56,1255000.0,9.5555,9.5718,9.5446,9.5446,1255000.0
2010-03-24 11:40:00,17.57,17.59,17.56,17.58,988200.0,9.5501,9.5609,9.5446,9.5555,988200.0
2010-03-24 11:50:00,17.58,17.61,17.57,17.61,1570700.0,9.5555,9.5718,9.5501,9.5718,1570700.0
2010-03-24 12:00:00,17.6,17.62,17.6,17.6,822700.0,9.5664,9.5772,9.5664,9.5664,822700.0
2010-03-24 12:10:00,17.6,17.61,17.6,17.6,1390700.0,9.5664,9.5718,9.5664,9.5664,1390700.0
2010-03-24 12:20:00,17.6,17.61,17.6,17.6,441100.0,9.5664,9.5718,9.5664,9.5664,441100.0
2010-03-24 12:30:00,17.61,17.62,17.6,17.6,797800.0,9.5718,9.5772,9.5664,9.5664,797800.0
2010-03-24 12:40:00,17.6,17.64,17.6,17.63,1077800.0,9.5664,9.5881,9.5664,9.5827,1077800.0
2010-03-24 12:50:00,17.63,17.64,17.6,17.6,757900.0,9.5827,9.5881,9.5664,9.5664,757900.0
2010-03-24 13:00:00,17.61,17.63,17.55,17.62,2018400.0,9.5718,9.5827,9.5392,9.5772,2018400.0
2010-03-24 13:10:00,17.62,17.63,17.59,17.6,1175100.0,9.5772,9.5827,9.5609,9.5664,1175100.0
2010-03-24 13:20:00,17.6,17.62,17.59,17.61,1477600.0,9.5664,9.5772,9.5609,9.5718,1477600.0
2010-03-24 13:30:00,17.61,17.62,17.59,17.62,634700.0,9.5718,9.5772,9.5609,9.5772,634700.0
2010-03-24 13:40:00,17.61,17.62,17.59,17.6,1022300.0,9.5718,9.5772,9.5609,9.5664,1022300.0
2010-03-24 13:50:00,17.61,17.63,17.59,17.61,2134500.0,9.5718,9.5827,9.5609,9.5718,2134500.0
2010-03-24 14:00:00,17.61,17.62,17.59,17.61,813200.0,9.5718,9.5772,9.5609,9.5718,813200.0
2010-03-24 14:10:00,17.6,17.62,17.59,17.61,860300.0,9.5664,9.5772,9.5609,9.5718,860300.0
2010-03-24 14:20:00,17.61,17.61,17.59,17.6,1145800.0,9.5718,9.5718,9.5609,9.5664,1145800.0
2010-03-24 14:30:00,17.6,17.62,17.59,17.61,876200.0,9.5664,9.5772,9.5609,9.5718,876200.0
2010-03-24 14:40:00,17.6,17.63,17.6,17.61,1144400.0,9.5664,9.5827,9.5664,9.5718,1144400.0
2010-03-24 14:50:00,17.61,17.62,17.6,17.61,1813800.0,9.5718,9.5772,9.5664,9.5718,1813800.0
2010-03-24 15:00:00,17.61,17.66,17.61,17.63,2161100.0,9.5718,9.599,9.5718,9.5827,2161100.0
2010-03-24 15:10:00,17.64,17.68,17.62,17.65,3685800.0,9.5881,9.6098,9.5772,9.5935,3685800.0
2010-03-24 15:20:00,17.65,17.69,17.65,17.67,2288300.0,9.5935,9.6153,9.5935,9.6044,2288300.0
2010-03-24 15:30:00,17.68,17.71,17.67,17.69,3889800.0,9.6098,9.6261,9.6044,9.6153,3889800.0
2010-03-24 15:40:00,17.69,17.7,17.64,17.64,3643100.0,9.6153,9.6207,9.5881,9.5881,3643100.0
2010-03-24 15:50:00,17.65,17.66,17.61,17.62,5927800.0,9.5935,9.599,9.5718,9.5772,5927800.0
2010-03-25 09:30:00,17.74,17.78,17.61,17.65,2062800.0,9.6425,9.6642,9.5718,9.5935,2062800.0
2010-03-25 09:40:00,17.65,17.66,17.61,17.62,1157700.0,9.5935,9.599,9.5718,9.5772,1157700.0
2010-03-25 09:50:00,17.62,17.63,17.55,17.56,2166700.0,9.5772,9.5827,9.5392,9.5446,2166700.0
2010-03-25 10:00:00,17.55,17.57,17.5,17.5,1581300.0,9.5392,9.5501,9.512,9.512,1581300.0
2010-03-25 10:10:00,17.5,17.57,17.5,17.56,1159200.0,9.512,9.5501,9.512,9.5446,1159200.0
2010-03-25 10:20:00,17.57,17.58,17.5,17.51,1079300.0,9.5501,9.5555,9.512,9.5174,1079300.0
2010-03-25 10:30:00,17.51,17.53,17.5,17.51,750100.0,9.5174,9.5283,9.512,9.5174,750100.0
2010-03-25 10:40:00,17.5,17.51,17.43,17.48,1920100.0,9.512,9.5174,9.474,9.5011,1920100.0
2010-03-25 10:50:00,17.48,17.49,17.45,17.46,741800.0,9.5011,9.5066,9.4848,9.4903,741800.0
2010-03-25 11:00:00,17.46,17.5,17.45,17.46,1225500.0,9.4903,9.512,9.4848,9.4903,1225500.0
2010-03-25 11:10:00,17.47,17.5,17.46,17.5,986600.0,9.4957,9.512,9.4903,9.512,986600.0
2010-03-25 11:20:00,17.5,17.51,17.45,17.46,1219100.0,9.512,9.5174,9.4848,9.4903,1219100.0
2010-03-25 11:30:00,17.46,17.48,17.45,17.47,1142100.0,9.4903,9.5011,9.4848,9.4957,1142100.0
2010-03-25 11:40:00,17.47,17.48,17.45,17.45,1427200.0,9.4957,9.5011,9.4848,9.4848,1427200.0
2010-03-25 11:50:00,17.46,17.52,17.45,17.49,1190700.0,9.4903,9.5229,9.4848,9.5066,1190700.0
2010-03-25 12:00:00,17.49,17.52,17.48,17.52,499200.0,9.5066,9.5229,9.5011,9.5229,499200.0
2010-03-25 12:10:00,17.51,17.53,17.5,17.53,878600.0,9.5174,9.5283,9.512,9.5283,878600.0
2010-03-25 12:20:00,17.52,17.53,17.5,17.51,1278300.0,9.5229,9.5283,9.512,9.5174,1278300.0
2010-03-25 12:30:00,17.5,17.53,17.48,17.51,732600.0,9.512,9.5283,9.5011,9.5174,732600.0
2010-03-25 12:40:00,17.51,17.54,17.5,17.52,612900.0,9.5174,9.5337,9.512,9.5229,612900.0
2010-03-25 12:50:00,17.52,17.53,17.49,17.51,508200.0,9.5229,9.5283,9.5066,9.5174,508200.0
2010-03-25 13:00:00,17.5,17.51,17.49,17.5,775300.0,9.512,9.5174,9.5066,9.512,775300.0
2010-03-25 13:10:00,17.49,17.52,17.49,17.51,483800.0,9.5066,9.5229,9.5066,9.5174,483800.0
2010-03-25 13:20:00,17.51,17.51,17.48,17.49,821100.0,9.5174,9.5174,9.5011,9.5066,821100.0
2010-03-25 13:30:00,17.48,17.49,17.45,17.46,758900.0,9.5011,9.5066,9.4848,9.4903,758900.0
2010-03-25 13:40:00,17.46,17.47,17.43,17.44,989100.0,9.4903,9.4957,9.474,9.4794,989100.0
2010-03-25 13:50:00,17.44,17.47,17.43,17.45,752400.0,9.4794,9.4957,9.474,9.4848,752400.0
2010-03-25 14:00:00,17.45,17.48,17.44,17.48,1174600.0,9.4848,9.5011,9.4794,9.5011,1174600.0
2010-03-25 14:10:00,17.48,17.49,17.47,17.47,484300.0,9.5011,9.5066,9.4957,9.4957,484300.0
2010-03-25 14:20:00,17.47,17.48,17.41,17.42,1305400.0,9.4957,9.5011,9.4631,9.4685,1305400.0
2010-03-25 14:30:00,17.42,17.45,17.41,17.45,606000.0,9.4685,9.4848,9.4631,9.4848,606000.0
2010-03-25 14:40:00,17.45,17.45,17.42,17.44,744600.0,9.4848,9.4848,9.4685,9.4794,744600.0
2010-03-25 14:50:00,17.43,17.47,17.42,17.47,724100.0,9.474,9.4957,9.4685,9.4957,724100.0
2010-03-25 15:00:00,17.47,17.55,17.44,17.48,1073300.0,9.4957,9.5392,9.4794,9.5011,1073300.0
2010-03-25 15:10:00,17.48,17.5,17.47,17.47,632200.0,9.5011,9.512,9.4957,9.4957,632200.0
2010-03-25 15:20:00,17.47,17.49,17.45,17.45,681800.0,9.4957,9.5066,9.4848,9.4848,681800.0
2010-03-25 15:30:00,17.45,17.46,17.4,17.41,2538600.0,9.4848,9.4903,9.4576,9.4631,2538600.0
2010-03-25 15:40:00,17.41,17.43,17.38,17.38,1981900.0,9.4631,9.474,9.4468,9.4468,1981900.0
2010-03-25 15:50:00,17.38,17.41,17.35,17.38,3546900.0,9.4468,9.4631,9.4305,9.4468,3546900.0
2010-03-26 09:30:00,17.36,17.38,17.25,17.28,2214000.0,9.4359,9.4468,9.3761,9.3924,2214000.0
2010-03-26 09:40:00,17.27,17.28,17.22,17.25,1378100.0,9.387,9.3924,9.3598,9.3761,1378100.0
2010-03-26 09:50:00,17.25,17.28,17.22,17.28,1315500.0,9.3761,9.3924,9.3598,9.3924,1315500.0
2010-03-26 10:00:00,17.27,17.3,17.26,17.28,1076700.0,9.387,9.4033,9.3816,9.3924,1076700.0
2010-03-26 10:10:00,17.27,17.31,17.27,17.3,1082100.0,9.387,9.4087,9.387,9.4033,1082100.0
2010-03-26 10:20:00,17.3,17.3,17.26,17.27,892400.0,9.4033,9.4033,9.3816,9.387,892400.0
2010-03-26 10:30:00,17.26,17.3,17.25,17.25,1606200.0,9.3816,9.4033,9.3761,9.3761,1606200.0
2010-03-26 10:40:00,17.26,17.27,17.2,17.23,1842000.0,9.3816,9.387,9.3489,9.3652,1842000.0
2010-03-26 10:50:00,17.24,17.25,17.19,17.19,1784300.0,9.3707,9.3761,9.3435,9.3435,1784300.0
2010-03-26 11:00:00,17.19,17.21,17.17,17.18,1548200.0,9.3435,9.3544,9.3326,9.3381,1548200.0
2010-03-26 11:10:00,17.18,17.18,17.16,17.16,1190600.0,9.3381,9.3381,9.3272,9.3272,1190600.0
2010-03-26 11:20:00,17.16,17.18,17.16,17.17,1061200.0,9.3272,9.3381,9.3272,9.3326,1061200.0
2010-03-26 11:30:00,17.17,17.21,17.16,17.17,1061900.0,9.3326,9.3544,9.3272,9.3326,1061900.0
2010-03-26 11:40:00,17.16,17.17,17.15,17.17,626600.0,9.3272,9.3326,9.3218,9.3326,626600.0
2010-03-26 11:50:00,17.16,17.18,17.16,17.16,496500.0,9.3272,9.3381,9.3272,9.3272,496500.0
2010-03-26 12:00:00,17.17,17.18,17.15,17.15,766000.0,9.3326,9.3381,9.3218,9.3218,766000.0
2010-03-26 12:10:00,17.15,17.16,17.12,17.13,1920400.0,9.3218,9.3272,9.3055,9.3109,1920400.0
2010-03-26 12:20:00,17.13,17.15,17.1,17.15,2511400.0,9.3109,9.3218,9.2946,9.3218,2511400.0
2010-03-26 12:30:00,17.14,17.15,17.11,17.14,3023800.0,9.3163,9.3218,9.3,9.3163,3023800.0
2010-03-26 12:40:00,17.15,17.18,17.14,17.17,611100.0,9.3218,9.3381,9.3163,9.3326,611100.0
2010-03-26 12:50:00,17.18,17.19,17.11,17.14,2014000.0,9.3381,9.3435,9.3,9.3163,2014000.0
2010-03-26 13:00:00,17.13,17.16,17.1,17.12,1010600.0,9.3109,9.3272,9.2946,9.3055,1010600.0
2010-03-26 13:10:00,17.12,17.13,17.11,17.11,611100.0,9.3055,9.3109,9.3,9.3,611100.0
2010-03-26 13:20:00,17.11,17.13,17.11,17.11,494900.0,9.3,9.3109,9.3,9.3,494900.0
2010-03-26 13:30:00,17.11,17.27,17.1,17.14,1504900.0,9.3,9.387,9.2946,9.3163,1504900.0
2010-03-26 13:40:00,17.14,17.16,17.11,17.14,1011700.0,9.3163,9.3272,9.3,9.3163,1011700.0
2010-03-26 13:50:00,17.13,17.14,17.12,17.14,555600.0,9.3109,9.3163,9.3055,9.3163,555600.0
2010-03-26 14:00:00,17.13,17.17,17.11,17.17,984900.0,9.3109,9.3326,9.3,9.3326,984900.0
2010-03-26 14:10:00,17.16,17.2,17.16,17.19,756800.0,9.3272,9.3489,9.3272,9.3435,756800.0
2010-03-26 14:20:00,17.19,17.2,17.15,17.18,666000.0,9.3435,9.3489,9.3218,9.3381,666000.0
2010-03-26 14:30:00,17.19,17.2,17.16,17.18,1220400.0,9.3435,9.3489,9.3272,9.3381,1220400.0
2010-03-26 14:40:00,17.18,17.2,17.18,17.18,453000.0,9.3381,9.3489,9.3381,9.3381,453000.0
2010-03-26 14:50:00,17.18,17.19,17.14,17.15,799700.0,9.3381,9.3435,9.3163,9.3218,799700.0
2010-03-26 15:00:00,17.15,17.16,17.13,17.15,844400.0,9.3218,9.3272,9.3109,9.3218,844400.0
2010-03-26 15:10:00,17.15,17.16,17.13,17.16,676500.0,9.3218,9.3272,9.3109,9.3272,676500.0
2010-03-26 15:20:00,17.16,17.16,17.14,17.16,736800.0,9.3272,9.3272,9.3163,9.3272,736800.0
2010-03-26 15:30:00,17.16,17.16,17.13,17.15,1846300.0,9.3272,9.3272,9.3109,9.3218,1846300.0
2010-03-26 15:40:00,17.15,17.15,17.13,17.13,1456400.0,9.3218,9.3218,9.3109,9.3109,1456400.0
2010-03-26 15:50:00,17.14,17.17,17.13,17.13,4785600.0,9.3163,9.3326,9.3109,9.3109,4785600.0
2010-03-29 09:30:00,17.2,17.21,17.14,17.16,1864600.0,9.3489,9.3544,9.3163,9.3272,1864600.0
2010-03-29 09:40:00,17.17,17.25,17.16,17.22,1321100.0,9.3326,9.3761,9.3272,9.3598,1321100.0
2010-03-29 09:50:00,17.23,17.24,17.19,17.21,1450000.0,9.3652,9.3707,9.3435,9.3544,1450000.0
2010-03-29 10:00:00,17.21,17.22,17.16,17.21,1176900.0,9.3544,9.3598,9.3272,9.3544,1176900.0
2010-03-29 10:10:00,17.2,17.26,17.2,17.24,3761800.0,9.3489,9.3816,9.3489,9.3707,3761800.0
2010-03-29 10:20:00,17.24,17.27,17.23,17.24,1074800.0,9.3707,9.387,9.3652,9.3707,1074800.0
2010-03-29 10:30:00,17.24,17.26,17.24,17.26,1728100.0,9.3707,9.3816,9.3707,9.3816,1728100.0
2010-03-29 10:40:00,17.26,17.26,17.2,17.24,2029400.0,9.3816,9.3816,9.3489,9.3707,2029400.0
2010-03-29 10:50:00,17.24,17.26,17.24,17.25,1409100.0,9.3707,9.3816,9.3707,9.3761,1409100.0
2010-03-29 11:00:00,17.25,17.29,17.25,17.29,1609600.0,9.3761,9.3979,9.3761,9.3979,1609600.0
2010-03-29 11:10:00,17.29,17.31,17.27,17.27,999500.0,9.3979,9.4087,9.387,9.387,999500.0
2010-03-29 11:20:00,17.27,17.29,17.25,17.26,1424700.0,9.387,9.3979,9.3761,9.3816,1424700.0
2010-03-29 11:30:00,17.26,17.27,17.24,17.27,629500.0,9.3816,9.387,9.3707,9.387,629500.0
2010-03-29 11:40:00,17.27,17.3,17.26,17.28,892000.0,9.387,9.4033,9.3816,9.3924,892000.0
2010-03-29 11:50:00,17.28,17.3,17.27,17.28,1717600.0,9.3924,9.4033,9.387,9.3924,1717600.0
2010-03-29 12:00:00,17.29,17.29,17.27,17.28,610500.0,9.3979,9.3979,9.387,9.3924,610500.0
2010-03-29 12:10:00,17.27,17.28,17.25,17.25,401800.0,9.387,9.3924,9.3761,9.3761,401800.0
2010-03-29 12:20:00,17.25,17.29,17.24,17.29,651100.0,9.3761,9.3979,9.3707,9.3979,651100.0
2010-03-29 12:30:00,17.28,17.29,17.27,17.28,529300.0,9.3924,9.3979,9.387,9.3924,529300.0
2010-03-29 12:40:00,17.28,17.31,17.28,17.31,1258900.0,9.3924,9.4087,9.3924,9.4087,1258900.0
2010-03-29 12:50:00,17.3,17.32,17.27,17.27,804400.0,9.4033,9.4142,9.387,9.387,804400.0
2010-03-29 13:00:00,17.27,17.3,17.27,17.28,665700.0,9.387,9.4033,9.387,9.3924,665700.0
2010-03-29 13:10:00,17.28,17.29,17.26,17.28,412600.0,9.3924,9.3979,9.3816,9.3924,412600.0
2010-03-29 13:20:00,17.27,17.29,17.27,17.27,934000.0,9.387,9.3979,9.387,9.387,934000.0
2010-03-29 13:30:00,17.27,17.3,17.27,17.29,1131200.0,9.387,9.4033,9.387,9.3979,1131200.0
2010-03-29 13:40:00,17.29,17.3,17.27,17.3,440500.0,9.3979,9.4033,9.387,9.4033,440500.0
2010-03-29 13:50:00,17.3,17.32,17.29,17.32,1215400.0,9.4033,9.4142,9.3979,9.4142,1215400.0
2010-03-29 14:00:00,17.31,17.32,17.29,17.29,773400.0,9.4087,9.4142,9.3979,9.3979,773400.0
2010-03-29 14:10:00,17.29,17.31,17.28,17.3,978200.0,9.3979,9.4087,9.3924,9.4033,978200.0
2010-03-29 14:20:00,17.3,17.31,17.28,17.28,969600.0,9.4033,9.4087,9.3924,9.3924,969600.0
2010-03-29 14:30:00,17.28,17.3,17.28,17.3,641100.0,9.3924,9.4033,9.3924,9.4033,641100.0
2010-03-29 14:40:00,17.29,17.31,17.28,17.31,770200.0,9.3979,9.4087,9.3924,9.4087,770200.0
2010-03-29 14:50:00,17.3,17.32,17.3,17.3,909600.0,9.4033,9.4142,9.4033,9.4033,909600.0
2010-03-29 15:00:00,17.3,17.31,17.29,17.3,492500.0,9.4033,9.4087,9.3979,9.4033,492500.0
2010-03-29 15:10:00,17.3,17.32,17.29,17.3,693000.0,9.4033,9.4142,9.3979,9.4033,693000.0
2010-03-29 15:20:00,17.31,17.34,17.3,17.33,2615700.0,9.4087,9.425,9.4033,9.4196,2615700.0
2010-03-29 15:30:00,17.32,17.33,17.31,17.31,573200.0,9.4142,9.4196,9.4087,9.4087,573200.0
2010-03-29 15:40:00,17.31,17.34,17.3,17.32,1930200.0,9.4087,9.425,9.4033,9.4142,1930200.0
2010-03-29 15:50:00,17.32,17.32,17.28,17.28,2629300.0,9.4142,9.4142,9.3924,9.3924,2629300.0
2010-03-30 09:30:00,17.32,17.37,17.21,17.22,2065100.0,9.4142,9.4413,9.3544,9.3598,2065100.0
2010-03-30 09:40:00,17.23,17.23,17.19,17.21,1680000.0,9.3652,9.3652,9.3435,9.3544,1680000.0
2010-03-30 09:50:00,17.21,17.21,17.17,17.2,2011800.0,9.3544,9.3544,9.3326,9.3489,2011800.0
2010-03-30 10:00:00,17.19,17.21,17.17,17.2,3092100.0,9.3435,9.3544,9.3326,9.3489,3092100.0
2010-03-30 10:10:00,17.2,17.26,17.18,17.23,2225600.0,9.3489,9.3816,9.3381,9.3652,2225600.0
2010-03-30 10:20:00,17.23,17.26,17.23,17.25,1566100.0,9.3652,9.3816,9.3652,9.3761,1566100.0
2010-03-30 10:30:00,17.25,17.25,17.21,17.25,791100.0,9.3761,9.3761,9.3544,9.3761,791100.0
2010-03-30 10:40:00,17.25,17.26,17.24,17.24,1210900.0,9.3761,9.3816,9.3707,9.3707,1210900.0
2010-03-30 10:50:00,17.25,17.25,17.23,17.24,454800.0,9.3761,9.3761,9.3652,9.3707,454800.0
2010-03-30 11:00:00,17.23,17.24,17.18,17.2,1598900.0,9.3652,9.3707,9.3381,9.3489,1598900.0
2010-03-30 11:10:00,17.2,17.21,17.16,17.17,1062700.0,9.3489,9.3544,9.3272,9.3326,1062700.0
2010-03-30 11:20:00,17.16,17.19,17.13,17.18,2666700.0,9.3272,9.3435,9.3109,9.3381,2666700.0
2010-03-30 11:30:00,17.18,17.2,17.16,17.18,1559400.0,9.3381,9.3489,9.3272,9.3381,1559400.0
2010-03-30 11:40:00,17.17,17.22,17.17,17.22,715300.0,9.3326,9.3598,9.3326,9.3598,715300.0
2010-03-30 11:50:00,17.22,17.23,17.19,17.22,834700.0,9.3598,9.3652,9.3435,9.3598,834700.0
2010-03-30 12:00:00,17.22,17.22,17.2,17.21,341900.0,9.3598,9.3598,9.3489,9.3544,341900.0
2010-03-30 12:10:00,17.21,17.21,17.17,17.2,834900.0,9.3544,9.3544,9.3326,9.3489,834900.0
2010-03-30 12:20:00,17.2,17.21,17.19,17.2,280900.0,9.3489,9.3544,9.3435,9.3489,280900.0
2010-03-30 12:30:00,17.21,17.21,17.18,17.19,764500.0,9.3544,9.3544,9.3381,9.3435,764500.0
2010-03-30 12:40:00,17.19,17.2,17.18,17.2,393100.0,9.3435,9.3489,9.3381,9.3489,393100.0
2010-03-30 12:50:00,17.2,17.22,17.19,17.22,394200.0,9.3489,9.3598,9.3435,9.3598,394200.0
2010-03-30 13:00:00,17.21,17.22,17.19,17.2,473700.0,9.3544,9.3598,9.3435,9.3489,473700.0
2010-03-30 13:10:00,17.21,17.22,17.19,17.21,475600.0,9.3544,9.3598,9.3435,9.3544,475600.0
2010-03-30 13:20:00,17.21,17.21,17.19,17.2,470900.0,9.3544,9.3544,9.3435,9.3489,470900.0
2010-03-30 13:30:00,17.2,17.22,17.2,17.21,532200.0,9.3489,9.3598,9.3489,9.3544,532200.0
2010-03-30 13:40:00,17.2,17.21,17.18,17.2,578200.0,9.3489,9.3544,9.3381,9.3489,578200.0
2010-03-30 13:50:00,17.19,17.22,17.19,17.2,358500.0,9.3435,9.3598,9.3435,9.3489,358500.0
2010-03-30 14:00:00,17.2,17.21,17.2,17.2,176100.0,9.3489,9.3544,9.3489,9.3489,176100.0
2010-03-30 14:10:00,17.2,17.21,17.2,17.21,258400.0,9.3489,9.3544,9.3489,9.3544,258400.0
2010-03-30 14:20:00,17.2,17.22,17.19,17.22,697900.0,9.3489,9.3598,9.3435,9.3598,697900.0
2010-03-30 14:30:00,17.22,17.23,17.21,17.23,229300.0,9.3598,9.3652,9.3544,9.3652,229300.0
2010-03-30 14:40:00,17.23,17.25,17.22,17.23,686300.0,9.3652,9.3761,9.3598,9.3652,686300.0
2010-03-30 14:50:00,17.24,17.26,17.23,17.24,889500.0,9.3707,9.3816,9.3652,9.3707,889500.0
2010-03-30 15:00:00,17.24,17.25,17.24,17.25,270900.0,9.3707,9.3761,9.3707,9.3761,270900.0
2010-03-30 15:10:00,17.24,17.25,17.22,17.24,826100.0,9.3707,9.3761,9.3598,9.3707,826100.0
2010-03-30 15:20:00,17.24,17.25,17.23,17.23,471700.0,9.3707,9.3761,9.3652,9.3652,471700.0
2010-03-30 15:30:00,17.23,17.39,17.23,17.25,1452900.0,9.3652,9.4522,9.3652,9.3761,1452900.0
2010-03-30 15:40:00,17.25,17.25,17.23,17.24,989300.0,9.3761,9.3761,9.3652,9.3707,989300.0
2010-03-30 15:50:00,17.24,17.26,17.23,17.26,2439800.0,9.3707,9.3816,9.3652,9.3816,2439800.0
2010-03-31 09:30:00,17.19,17.19,17.16,17.16,2570100.0,9.3435,9.3435,9.3272,9.3272,2570100.0
2010-03-31 09:40:00,17.17,17.18,17.09,17.09,2429600.0,9.3326,9.3381,9.2892,9.2892,2429600.0
2010-03-31 09:50:00,17.09,17.17,17.09,17.16,857300.0,9.2892,9.3326,9.2892,9.3272,857300.0
2010-03-31 10:00:00,17.16,17.18,17.13,17.17,990000.0,9.3272,9.3381,9.3109,9.3326,990000.0
2010-03-31 10:10:00,17.16,17.19,17.13,17.15,4019800.0,9.3272,9.3435,9.3109,9.3218,4019800.0
2010-03-31 10:20:00,17.15,17.18,17.13,17.15,2266100.0,9.3218,9.3381,9.3109,9.3218,2266100.0
2010-03-31 10:30:00,17.15,17.18,17.15,17.16,3796800.0,9.3218,9.3381,9.3218,9.3272,3796800.0
2010-03-31 10:40:00,17.16,17.18,17.15,17.17,736000.0,9.3272,9.3381,9.3218,9.3326,736000.0
2010-03-31 10:50:00,17.18,17.19,17.17,17.18,1326700.0,9.3381,9.3435,9.3326,9.3381,1326700.0
2010-03-31 11:00:00,17.17,17.19,17.15,17.17,1066700.0,9.3326,9.3435,9.3218,9.3326,1066700.0
2010-03-31 11:10:00,17.17,17.18,17.16,17.18,649400.0,9.3326,9.3381,9.3272,9.3381,649400.0
2010-03-31 11:20:00,17.18,17.2,17.16,17.19,1205900.0,9.3381,9.3489,9.3272,9.3435,1205900.0
2010-03-31 11:30:00,17.19,17.23,17.19,17.2,920100.0,9.3435,9.3652,9.3435,9.3489,920100.0
2010-03-31 11:40:00,17.19,17.21,17.19,17.21,1696900.0,9.3435,9.3544,9.3435,9.3544,1696900.0
2010-03-31 11:50:00,17.2,17.21,17.19,17.21,410300.0,9.3489,9.3544,9.3435,9.3544,410300.0
2010-03-31 12:00:00,17.21,17.22,17.19,17.21,862600.0,9.3544,9.3598,9.3435,9.3544,862600.0
2010-03-31 12:10:00,17.2,17.22,17.2,17.22,489900.0,9.3489,9.3598,9.3489,9.3598,489900.0
2010-03-31 12:20:00,17.21,17.24,17.21,17.23,805200.0,9.3544,9.3707,9.3544,9.3652,805200.0
2010-03-31 12:30:00,17.22,17.24,17.21,17.23,737500.0,9.3598,9.3707,9.3544,9.3652,737500.0
2010-03-31 12:40:00,17.24,17.26,17.2,17.25,1032300.0,9.3707,9.3816,9.3489,9.3761,1032300.0
2010-03-31 12:50:00,17.25,17.27,17.24,17.25,816200.0,9.3761,9.387,9.3707,9.3761,816200.0
2010-03-31 13:00:00,17.25,17.25,17.24,17.25,147800.0,9.3761,9.3761,9.3707,9.3761,147800.0
2010-03-31 13:10:00,17.25,17.25,17.21,17.21,794600.0,9.3761,9.3761,9.3544,9.3544,794600.0
2010-03-31 13:20:00,17.22,17.23,17.2,17.21,837600.0,9.3598,9.3652,9.3489,9.3544,837600.0
2010-03-31 13:30:00,17.2,17.21,17.19,17.2,415700.0,9.3489,9.3544,9.3435,9.3489,415700.0
2010-03-31 13:40:00,17.2,17.23,17.19,17.23,924100.0,9.3489,9.3652,9.3435,9.3652,924100.0
2010-03-31 13:50:00,17.22,17.23,17.21,17.23,318100.0,9.3598,9.3652,9.3544,9.3652,318100.0
2010-03-31 14:00:00,17.22,17.25,17.22,17.23,868500.0,9.3598,9.3761,9.3598,9.3652,868500.0
2010-03-31 14:10:00,17.24,17.24,17.21,17.21,958200.0,9.3707,9.3707,9.3544,9.3544,958200.0
2010-03-31 14:20:00,17.21,17.23,17.21,17.23,491900.0,9.3544,9.3652,9.3544,9.3652,491900.0
2010-03-31 14:30:00,17.23,17.24,17.22,17.24,902500.0,9.3652,9.3707,9.3598,9.3707,902500.0
2010-03-31 14:40:00,17.24,17.24,17.18,17.19,1848200.0,9.3707,9.3707,9.3381,9.3435,1848200.0
2010-03-31 14:50:00,17.19,17.2,17.17,17.19,1348600.0,9.3435,9.3489,9.3326,9.3435,1348600.0
2010-03-31 15:00:00,17.2,17.2,17.17,17.17,626000.0,9.3489,9.3489,9.3326,9.3326,626000.0
2010-03-31 15:10:00,17.17,17.2,17.17,17.17,1137300.0,9.3326,9.3489,9.3326,9.3326,1137300.0
2010-03-31 15:20:00,17.17,17.19,17.16,17.19,1985500.0,9.3326,9.3435,9.3272,9.3435,1985500.0
2010-03-31 15:30:00,17.19,17.2,17.18,17.18,1707000.0,9.3435,9.3489,9.3381,9.3381,1707000.0
2010-03-31 15:40:00,17.18,17.2,17.12,17.12,3285400.0,9.3381,9.3489,9.3055,9.3055,3285400.0
2010-03-31 15:50:00,17.13,17.17,17.12,17.16,4004100.0,9.3109,9.3326,9.3055,9.3272,4004100.0
2010-04-01 09:30:00,17.21,17.28,17.19,17.2,2509200.0,9.3544,9.3924,9.3435,9.3489,2509200.0
2010-04-01 09:40:00,17.2,17.25,17.19,17.24,1567600.0,9.3489,9.3761,9.3435,9.3707,1567600.0
2010-04-01 09:50:00,17.24,17.25,17.18,17.19,3641800.0,9.3707,9.3761,9.3381,9.3435,3641800.0
2010-04-01 10:00:00,17.2,17.22,17.16,17.18,3204000.0,9.3489,9.3598,9.3272,9.3381,3204000.0
2010-04-01 10:10:00,17.18,17.22,17.17,17.21,1481000.0,9.3381,9.3598,9.3326,9.3544,1481000.0
2010-04-01 10:20:00,17.2,17.22,17.19,17.2,803900.0,9.3489,9.3598,9.3435,9.3489,803900.0
2010-04-01 10:30:00,17.21,17.21,17.17,17.17,646200.0,9.3544,9.3544,9.3326,9.3326,646200.0
2010-04-01 10:40:00,17.17,17.19,17.15,17.16,1641000.0,9.3326,9.3435,9.3218,9.3272,1641000.0
2010-04-01 10:50:00,17.17,17.17,17.12,17.13,1275300.0,9.3326,9.3326,9.3055,9.3109,1275300.0
2010-04-01 11:00:00,17.13,17.17,17.11,17.16,1189800.0,9.3109,9.3326,9.3,9.3272,1189800.0
2010-04-01 11:10:00,17.17,17.18,17.15,17.16,665200.0,9.3326,9.3381,9.3218,9.3272,665200.0
2010-04-01 11:20:00,17.17,17.19,17.16,17.18,750100.0,9.3326,9.3435,9.3272,9.3381,750100.0
2010-04-01 11:30:00,17.18,17.18,17.15,17.16,579600.0,9.3381,9.3381,9.3218,9.3272,579600.0
2010-04-01 11:40:00,17.16,17.18,17.15,17.16,514700.0,9.3272,9.3381,9.3218,9.3272,514700.0
2010-04-01 11:50:00,17.16,17.17,17.15,17.16,387900.0,9.3272,9.3326,9.3218,9.3272,387900.0
2010-04-01 12:00:00,17.15,17.16,17.13,17.15,736200.0,9.3218,9.3272,9.3109,9.3218,736200.0
2010-04-01 12:10:00,17.14,17.15,17.1,17.11,2407500.0,9.3163,9.3218,9.2946,9.3,2407500.0
2010-04-01 12:20:00,17.1,17.15,17.1,17.12,963100.0,9.2946,9.3218,9.2946,9.3055,963100.0
2010-04-01 12:30:00,17.13,17.14,17.11,17.12,926700.0,9.3109,9.3163,9.3,9.3055,926700.0
2010-04-01 12:40:00,17.12,17.14,17.09,17.14,2061600.0,9.3055,9.3163,9.2892,9.3163,2061600.0
2010-04-01 12:50:00,17.14,17.16,17.13,17.14,922100.0,9.3163,9.3272,9.3109,9.3163,922100.0
2010-04-01 13:00:00,17.14,17.14,17.13,17.14,396300.0,9.3163,9.3163,9.3109,9.3163,396300.0
2010-04-01 13:10:00,17.14,17.14,17.11,17.11,1185100.0,9.3163,9.3163,9.3,9.3,1185100.0
2010-04-01 13:20:00,17.11,17.12,17.11,17.12,443600.0,9.3,9.3055,9.3,9.3055,443600.0
2010-04-01 13:30:00,17.12,17.13,17.11,17.13,523300.0,9.3055,9.3109,9.3,9.3109,523300.0
2010-04-01 13:40:00,17.13,17.13,17.07,17.07,1107700.0,9.3109,9.3109,9.2783,9.2783,1107700.0
2010-04-01 13:50:00,17.08,17.09,17.06,17.09,1531900.0,9.2837,9.2892,9.2728,9.2892,1531900.0
2010-04-01 14:00:00,17.08,17.09,17.05,17.07,1755900.0,9.2837,9.2892,9.2674,9.2783,1755900.0
2010-04-01 14:10:00,17.06,17.08,17.05,17.08,1227800.0,9.2728,9.2837,9.2674,9.2837,1227800.0
2010-04-01 14:20:00,17.08,17.08,17.06,17.06,719400.0,9.2837,9.2837,9.2728,9.2728,719400.0
2010-04-01 14:30:00,17.06,17.08,17.01,17.03,3639100.0,9.2728,9.2837,9.2457,9.2565,3639100.0
2010-04-01 14:40:00,17.02,17.07,17.01,17.07,2275800.0,9.2511,9.2783,9.2457,9.2783,2275800.0
2010-04-01 14:50:00,17.07,17.08,17.05,17.06,2383600.0,9.2783,9.2837,9.2674,9.2728,2383600.0
2010-04-01 15:00:00,17.06,17.06,17.01,17.03,2265100.0,9.2728,9.2728,9.2457,9.2565,2265100.0
2010-04-01 15:10:00,17.03,17.04,17.01,17.01,3835300.0,9.2565,9.262,9.2457,9.2457,3835300.0
2010-04-01 15:20:00,17.01,17.02,16.99,17.01,3922200.0,9.2457,9.2511,9.2348,9.2457,3922200.0
2010-04-01 15:30:00,17.0,17.06,17.0,17.03,2376300.0,9.2402,9.2728,9.2402,9.2565,2376300.0
2010-04-01 15:40:00,17.04,17.08,17.03,17.06,2560400.0,9.262,9.2837,9.2565,9.2728,2560400.0
2010-04-01 15:50:00,17.06,17.07,17.04,17.07,4220900.0,9.2728,9.2783,9.262,9.2783,4220900.0
2010-04-05 09:30:00,17.13,17.14,17.0,17.01,2260800.0,9.3109,9.3163,9.2402,9.2457,2260800.0
2010-04-05 09:40:00,17.0,17.05,16.98,17.01,2248000.0,9.2402,9.2674,9.2294,9.2457,2248000.0
2010-04-05 09:50:00,17.02,17.02,16.98,16.99,927200.0,9.2511,9.2511,9.2294,9.2348,927200.0
2010-04-05 10:00:00,16.99,17.02,16.99,17.0,1367000.0,9.2348,9.2511,9.2348,9.2402,1367000.0
2010-04-05 10:10:00,17.0,17.02,16.99,17.01,5560700.0,9.2402,9.2511,9.2348,9.2457,5560700.0
2010-04-05 10:20:00,17.01,17.02,16.96,16.97,2895300.0,9.2457,9.2511,9.2185,9.2239,2895300.0
2010-04-05 10:30:00,16.96,16.98,16.94,16.96,3623600.0,9.2185,9.2294,9.2076,9.2185,3623600.0
2010-04-05 10:40:00,16.95,16.97,16.93,16.95,2467000.0,9.2131,9.2239,9.2022,9.2131,2467000.0
2010-04-05 10:50:00,16.95,16.96,16.91,16.92,1701900.0,9.2131,9.2185,9.1913,9.1967,1701900.0
2010-04-05 11:00:00,16.92,16.94,16.92,16.92,1164700.0,9.1967,9.2076,9.1967,9.1967,1164700.0
2010-04-05 11:10:00,16.92,16.95,16.91,16.95,1939200.0,9.1967,9.2131,9.1913,9.2131,1939200.0
2010-04-05 11:20:00,16.94,16.97,16.94,16.97,2618200.0,9.2076,9.2239,9.2076,9.2239,2618200.0
2010-04-05 11:30:00,16.97,16.97,16.91,16.93,1366600.0,9.2239,9.2239,9.1913,9.2022,1366600.0
2010-04-05 11:40:00,16.93,16.93,16.91,16.92,1300900.0,9.2022,9.2022,9.1913,9.1967,1300900.0
2010-04-05 11:50:00,16.92,16.93,16.91,16.92,937400.0,9.1967,9.2022,9.1913,9.1967,937400.0
2010-04-05 12:00:00,16.92,16.93,16.91,16.92,716800.0,9.1967,9.2022,9.1913,9.1967,716800.0
2010-04-05 12:10:00,16.92,16.93,16.91,16.92,1073200.0,9.1967,9.2022,9.1913,9.1967,1073200.0
2010-04-05 12:20:00,16.91,16.93,16.91,16.92,962300.0,9.1913,9.2022,9.1913,9.1967,962300.0
2010-04-05 12:30:00,16.92,16.92,16.91,16.91,432100.0,9.1967,9.1967,9.1913,9.1913,432100.0
2010-04-05 12:40:00,16.92,16.92,16.89,16.9,1582400.0,9.1967,9.1967,9.1804,9.1859,1582400.0
2010-04-05 12:50:00,16.9,16.91,16.88,16.9,1491200.0,9.1859,9.1913,9.175,9.1859,1491200.0
2010-04-05 13:00:00,16.9,16.92,16.89,16.91,680400.0,9.1859,9.1967,9.1804,9.1913,680400.0
2010-04-05 13:10:00,16.9,16.92,16.89,16.91,1640900.0,9.1859,9.1967,9.1804,9.1913,1640900.0
2010-04-05 13:20:00,16.91,16.92,16.9,16.91,1153300.0,9.1913,9.1967,9.1859,9.1913,1153300.0
2010-04-05 13:30:00,16.91,16.91,16.89,16.9,688200.0,9.1913,9.1913,9.1804,9.1859,688200.0
2010-04-05 13:40:00,16.9,16.9,16.89,16.9,444600.0,9.1859,9.1859,9.1804,9.1859,444600.0
2010-04-05 13:50:00,16.9,16.91,16.89,16.9,838100.0,9.1859,9.1913,9.1804,9.1859,838100.0
2010-04-05 14:00:00,16.91,16.91,16.9,16.91,612300.0,9.1913,9.1913,9.1859,9.1913,612300.0
2010-04-05 14:10:00,16.9,16.91,16.89,16.9,514400.0,9.1859,9.1913,9.1804,9.1859,514400.0
2010-04-05 14:20:00,16.9,16.9,16.87,16.87,1393100.0,9.1859,9.1859,9.1696,9.1696,1393100.0
2010-04-05 14:30:00,16.87,16.91,16.87,16.9,1147200.0,9.1696,9.1913,9.1696,9.1859,1147200.0
2010-04-05 14:40:00,16.9,16.91,16.88,16.88,1316200.0,9.1859,9.1913,9.175,9.175,1316200.0
2010-04-05 14:50:00,16.88,16.89,16.87,16.87,1160600.0,9.175,9.1804,9.1696,9.1696,1160600.0
2010-04-05 15:00:00,16.88,16.91,16.87,16.88,1804500.0,9.175,9.1913,9.1696,9.175,1804500.0
2010-04-05 15:10:00,16.87,16.9,16.87,16.88,2164500.0,9.1696,9.1859,9.1696,9.175,2164500.0
2010-04-05 15:20:00,16.88,16.9,16.88,16.9,1437200.0,9.175,9.1859,9.175,9.1859,1437200.0
2010-04-05 15:30:00,16.9,16.9,16.88,16.89,1577600.0,9.1859,9.1859,9.175,9.1804,1577600.0
2010-04-05 15:40:00,16.88,16.89,16.85,16.87,2940400.0,9.175,9.1804,9.1587,9.1696,2940400.0
2010-04-05 15:50:00,16.87,16.9,16.87,16.89,3401700.0,9.1696,9.1859,9.1696,9.1804,3401700.0
2010-04-06 09:30:00,16.94,16.97,16.86,16.93,4501400.0,9.2076,9.2239,9.1641,9.2022,4501400.0
2010-04-06 09:40:00,16.93,16.95,16.88,16.9,5178500.0,9.2022,9.2131,9.175,9.1859,5178500.0
2010-04-06 09:50:00,16.9,16.9,16.86,16.9,2466000.0,9.1859,9.1859,9.1641,9.1859,2466000.0
2010-04-06 10:00:00,16.89,16.93,16.88,16.9,4034200.0,9.1804,9.2022,9.175,9.1859,4034200.0
2010-04-06 10:10:00,16.9,17.0,16.9,16.98,5863400.0,9.1859,9.2402,9.1859,9.2294,5863400.0
2010-04-06 10:20:00,16.98,17.02,16.97,17.01,2543700.0,9.2294,9.2511,9.2239,9.2457,2543700.0
2010-04-06 10:30:00,17.01,17.03,16.99,17.03,1878000.0,9.2457,9.2565,9.2348,9.2565,1878000.0
2010-04-06 10:40:00,17.03,17.05,17.0,17.01,2445000.0,9.2565,9.2674,9.2402,9.2457,2445000.0
2010-04-06 10:50:00,17.01,17.01,16.98,16.99,1695000.0,9.2457,9.2457,9.2294,9.2348,1695000.0
2010-04-06 11:00:00,16.99,17.0,16.97,16.97,1599900.0,9.2348,9.2402,9.2239,9.2239,1599900.0
2010-04-06 11:10:00,16.98,17.0,16.97,17.0,1998800.0,9.2294,9.2402,9.2239,9.2402,1998800.0
2010-04-06 11:20:00,17.0,17.01,16.98,16.99,1501900.0,9.2402,9.2457,9.2294,9.2348,1501900.0
2010-04-06 11:30:00,16.99,16.99,16.97,16.97,841200.0,9.2348,9.2348,9.2239,9.2239,841200.0
2010-04-06 11:40:00,16.97,16.99,16.97,16.97,1371500.0,9.2239,9.2348,9.2239,9.2239,1371500.0
2010-04-06 11:50:00,16.98,16.99,16.97,16.98,901700.0,9.2294,9.2348,9.2239,9.2294,901700.0
2010-04-06 12:00:00,16.98,17.0,16.95,16.96,1943700.0,9.2294,9.2402,9.2131,9.2185,1943700.0
2010-04-06 12:10:00,16.95,16.97,16.95,16.97,963700.0,9.2131,9.2239,9.2131,9.2239,963700.0
2010-04-06 12:20:00,16.97,16.99,16.96,16.97,1701500.0,9.2239,9.2348,9.2185,9.2239,1701500.0
2010-04-06 12:30:00,16.98,16.99,16.93,16.95,1154800.0,9.2294,9.2348,9.2022,9.2131,1154800.0
2010-04-06 12:40:00,16.95,16.97,16.94,16.96,790800.0,9.2131,9.2239,9.2076,9.2185,790800.0
2010-04-06 12:50:00,16.97,16.98,16.95,16.96,766200.0,9.2239,9.2294,9.2131,9.2185,766200.0
2010-04-06 13:00:00,16.96,16.98,16.95,16.96,1176100.0,9.2185,9.2294,9.2131,9.2185,1176100.0
2010-04-06 13:10:00,16.97,16.98,16.95,16.95,971700.0,9.2239,9.2294,9.2131,9.2131,971700.0
2010-04-06 13:20:00,16.95,16.98,16.95,16.98,853200.0,9.2131,9.2294,9.2131,9.2294,853200.0
2010-04-06 13:30:00,16.98,16.98,16.96,16.98,1081600.0,9.2294,9.2294,9.2185,9.2294,1081600.0
2010-04-06 13:40:00,16.98,16.98,16.96,16.98,1071900.0,9.2294,9.2294,9.2185,9.2294,1071900.0
2010-04-06 13:50:00,16.98,16.98,16.97,16.98,1177000.0,9.2294,9.2294,9.2239,9.2294,1177000.0
2010-04-06 14:00:00,16.97,16.98,16.95,16.96,1217100.0,9.2239,9.2294,9.2131,9.2185,1217100.0
2010-04-06 14:10:00,16.97,16.97,16.95,16.97,1387700.0,9.2239,9.2239,9.2131,9.2239,1387700.0
2010-04-06 14:20:00,16.97,16.97,16.96,16.97,870400.0,9.2239,9.2239,9.2185,9.2239,870400.0
2010-04-06 14:30:00,16.97,17.0,16.96,17.0,1667800.0,9.2239,9.2402,9.2185,9.2402,1667800.0
2010-04-06 14:40:00,17.0,17.0,16.97,16.98,761600.0,9.2402,9.2402,9.2239,9.2294,761600.0
2010-04-06 14:50:00,16.98,16.99,16.97,16.98,519100.0,9.2294,9.2348,9.2239,9.2294,519100.0
2010-04-06 15:00:00,16.97,16.98,16.97,16.98,662500.0,9.2239,9.2294,9.2239,9.2294,662500.0
2010-04-06 15:10:00,16.98,16.98,16.97,16.98,1996100.0,9.2294,9.2294,9.2239,9.2294,1996100.0
2010-04-06 15:20:00,16.98,16.98,16.95,16.95,1980100.0,9.2294,9.2294,9.2131,9.2131,1980100.0
2010-04-06 15:30:00,16.95,16.97,16.95,16.96,2390700.0,9.2131,9.2239,9.2131,9.2185,2390700.0
2010-04-06 15:40:00,16.97,16.97,16.95,16.95,2529700.0,9.2239,9.2239,9.2131,9.2131,2529700.0
2010-04-06 15:50:00,16.95,16.97,16.95,16.96,4832100.0,9.2131,9.2239,9.2131,9.2185,4832100.0
2010-04-07 09:30:00,17.02,17.07,16.99,17.05,3712300.0,9.2511,9.2783,9.2348,9.2674,3712300.0
2010-04-07 09:40:00,17.06,17.1,17.05,17.09,5792300.0,9.2728,9.2946,9.2674,9.2892,5792300.0
2010-04-07 09:50:00,17.09,17.1,17.04,17.08,1738400.0,9.2892,9.2946,9.262,9.2837,1738400.0
2010-04-07 10:00:00,17.08,17.09,17.05,17.08,1671300.0,9.2837,9.2892,9.2674,9.2837,1671300.0
2010-04-07 10:10:00,17.08,17.09,17.06,17.09,1246100.0,9.2837,9.2892,9.2728,9.2892,1246100.0
2010-04-07 10:20:00,17.09,17.1,17.06,17.1,2141300.0,9.2892,9.2946,9.2728,9.2946,2141300.0
2010-04-07 10:30:00,17.1,17.11,17.08,17.08,1932000.0,9.2946,9.3,9.2837,9.2837,1932000.0
2010-04-07 10:40:00,17.08,17.09,17.05,17.06,1293700.0,9.2837,9.2892,9.2674,9.2728,1293700.0
2010-04-07 10:50:00,17.07,17.09,17.06,17.08,660500.0,9.2783,9.2892,9.2728,9.2837,660500.0
2010-04-07 11:00:00,17.08,17.1,17.07,17.09,1447100.0,9.2837,9.2946,9.2783,9.2892,1447100.0
2010-04-07 11:10:00,17.09,17.1,17.07,17.09,1101800.0,9.2892,9.2946,9.2783,9.2892,1101800.0
2010-04-07 11:20:00,17.08,17.1,17.07,17.09,1152400.0,9.2837,9.2946,9.2783,9.2892,1152400.0
2010-04-07 11:30:00,17.08,17.09,17.06,17.07,3412700.0,9.2837,9.2892,9.2728,9.2783,3412700.0
2010-04-07 11:40:00,17.07,17.09,17.07,17.08,2500700.0,9.2783,9.2892,9.2783,9.2837,2500700.0
2010-04-07 11:50:00,17.08,17.09,17.07,17.07,939800.0,9.2837,9.2892,9.2783,9.2783,939800.0
2010-04-07 12:00:00,17.07,17.08,17.07,17.08,338200.0,9.2783,9.2837,9.2783,9.2837,338200.0
2010-04-07 12:10:00,17.08,17.09,17.07,17.08,1044800.0,9.2837,9.2892,9.2783,9.2837,1044800.0
2010-04-07 12:20:00,17.08,17.08,17.06,17.07,1512300.0,9.2837,9.2837,9.2728,9.2783,1512300.0
2010-04-07 12:30:00,17.08,17.09,17.06,17.09,1085500.0,9.2837,9.2892,9.2728,9.2892,1085500.0
2010-04-07 12:40:00,17.09,17.09,17.07,17.08,1132700.0,9.2892,9.2892,9.2783,9.2837,1132700.0
2010-04-07 12:50:00,17.08,17.08,17.07,17.08,662300.0,9.2837,9.2837,9.2783,9.2837,662300.0
2010-04-07 13:00:00,17.08,17.11,17.07,17.09,2902400.0,9.2837,9.3,9.2783,9.2892,2902400.0
2010-04-07 13:10:00,17.09,17.11,17.08,17.1,2218500.0,9.2892,9.3,9.2837,9.2946,2218500.0
2010-04-07 13:20:00,17.11,17.12,17.1,17.1,4250600.0,9.3,9.3055,9.2946,9.2946,4250600.0
2010-04-07 13:30:00,17.11,17.11,17.1,17.1,588400.0,9.3,9.3,9.2946,9.2946,588400.0
2010-04-07 13:40:00,17.11,17.12,17.1,17.12,1072600.0,9.3,9.3055,9.2946,9.3055,1072600.0
2010-04-07 13:50:00,17.11,17.12,17.1,17.11,738100.0,9.3,9.3055,9.2946,9.3,738100.0
2010-04-07 14:00:00,17.11,17.11,17.1,17.1,1202600.0,9.3,9.3,9.2946,9.2946,1202600.0
2010-04-07 14:10:00,17.11,17.11,17.1,17.1,2258800.0,9.3,9.3,9.2946,9.2946,2258800.0
2010-04-07 14:20:00,17.1,17.11,17.07,17.08,1437800.0,9.2946,9.3,9.2783,9.2837,1437800.0
2010-04-07 14:30:00,17.09,17.11,17.08,17.1,1967100.0,9.2892,9.3,9.2837,9.2946,1967100.0
2010-04-07 14:40:00,17.1,17.1,17.08,17.08,1856400.0,9.2946,9.2946,9.2837,9.2837,1856400.0
2010-04-07 14:50:00,17.08,17.09,17.07,17.09,3273600.0,9.2837,9.2892,9.2783,9.2892,3273600.0
2010-04-07 15:00:00,17.08,17.09,17.06,17.06,3092700.0,9.2837,9.2892,9.2728,9.2728,3092700.0
2010-04-07 15:10:00,17.07,17.08,17.05,17.06,3325800.0,9.2783,9.2837,9.2674,9.2728,3325800.0
2010-04-07 15:20:00,17.06,17.07,17.06,17.06,1037900.0,9.2728,9.2783,9.2728,9.2728,1037900.0
2010-04-07 15:30:00,17.07,17.07,17.06,17.07,1990000.0,9.2783,9.2783,9.2728,9.2783,1990000.0
2010-04-07 15:40:00,17.07,17.08,17.05,17.07,5333400.0,9.2783,9.2837,9.2674,9.2783,5333400.0
2010-04-07 15:50:00,17.07,17.08,17.06,17.07,5410700.0,9.2783,9.2837,9.2728,9.2783,5410700.0
2010-04-08 09:30:00,17.07,17.13,17.02,17.03,2800000.0,9.2783,9.3109,9.2511,9.2565,2800000.0
2010-04-08 09:40:00,17.04,17.1,17.02,17.09,2067600.0,9.262,9.2946,9.2511,9.2892,2067600.0
2010-04-08 09:50:00,17.1,17.12,17.07,17.08,2458800.0,9.2946,9.3055,9.2783,9.2837,2458800.0
2010-04-08 10:00:00,17.09,17.1,17.05,17.05,1904200.0,9.2892,9.2946,9.2674,9.2674,1904200.0
2010-04-08 10:10:00,17.06,17.09,17.05,17.08,1529200.0,9.2728,9.2892,9.2674,9.2837,1529200.0
2010-04-08 10:20:00,17.08,17.15,17.07,17.13,1786800.0,9.2837,9.3218,9.2783,9.3109,1786800.0
2010-04-08 10:30:00,17.14,17.14,17.1,17.1,1855500.0,9.3163,9.3163,9.2946,9.2946,1855500.0
2010-04-08 10:40:00,17.1,17.12,17.09,17.11,1404800.0,9.2946,9.3055,9.2892,9.3,1404800.0
2010-04-08 10:50:00,17.11,17.14,17.11,17.12,954000.0,9.3,9.3163,9.3,9.3055,954000.0
2010-04-08 11:00:00,17.12,17.15,17.11,17.14,1527400.0,9.3055,9.3218,9.3,9.3163,1527400.0
2010-04-08 11:10:00,17.13,17.14,17.07,17.08,1209500.0,9.3109,9.3163,9.2783,9.2837,1209500.0
2010-04-08 11:20:00,17.08,17.09,17.06,17.07,818400.0,9.2837,9.2892,9.2728,9.2783,818400.0
2010-04-08 11:30:00,17.07,17.09,17.06,17.08,707700.0,9.2783,9.2892,9.2728,9.2837,707700.0
2010-04-08 11:40:00,17.09,17.09,17.08,17.08,478800.0,9.2892,9.2892,9.2837,9.2837,478800.0
2010-04-08 11:50:00,17.09,17.09,17.07,17.08,1567600.0,9.2892,9.2892,9.2783,9.2837,1567600.0
2010-04-08 12:00:00,17.09,17.11,17.08,17.1,883600.0,9.2892,9.3,9.2837,9.2946,883600.0
2010-04-08 12:10:00,17.1,17.1,17.08,17.09,416000.0,9.2946,9.2946,9.2837,9.2892,416000.0
2010-04-08 12:20:00,17.1,17.1,17.09,17.09,481700.0,9.2946,9.2946,9.2892,9.2892,481700.0
2010-04-08 12:30:00,17.09,17.1,17.09,17.1,506700.0,9.2892,9.2946,9.2892,9.2946,506700.0
2010-04-08 12:40:00,17.1,17.13,17.09,17.11,951600.0,9.2946,9.3109,9.2892,9.3,951600.0
2010-04-08 12:50:00,17.11,17.13,17.1,17.12,1261200.0,9.3,9.3109,9.2946,9.3055,1261200.0
2010-04-08 13:00:00,17.12,17.14,17.11,17.14,594000.0,9.3055,9.3163,9.3,9.3163,594000.0
2010-04-08 13:10:00,17.14,17.14,17.12,17.13,707000.0,9.3163,9.3163,9.3055,9.3109,707000.0
2010-04-08 13:20:00,17.13,17.14,17.12,17.12,783600.0,9.3109,9.3163,9.3055,9.3055,783600.0
2010-04-08 13:30:00,17.12,17.14,17.12,17.13,1076400.0,9.3055,9.3163,9.3055,9.3109,1076400.0
2010-04-08 13:40:00,17.13,17.14,17.1,17.12,2362900.0,9.3109,9.3163,9.2946,9.3055,2362900.0
2010-04-08 13:50:00,17.12,17.13,17.11,17.11,694100.0,9.3055,9.3109,9.3,9.3,694100.0
2010-04-08 14:00:00,17.11,17.12,17.11,17.11,476200.0,9.3,9.3055,9.3,9.3,476200.0
2010-04-08 14:10:00,17.12,17.14,17.11,17.14,1672300.0,9.3055,9.3163,9.3,9.3163,1672300.0
2010-04-08 14:20:00,17.14,17.14,17.13,17.14,419400.0,9.3163,9.3163,9.3109,9.3163,419400.0
2010-04-08 14:30:00,17.13,17.14,17.13,17.14,557400.0,9.3109,9.3163,9.3109,9.3163,557400.0
2010-04-08 14:40:00,17.14,17.16,17.13,17.16,1046800.0,9.3163,9.3272,9.3109,9.3272,1046800.0
2010-04-08 14:50:00,17.16,17.16,17.15,17.16,362900.0,9.3272,9.3272,9.3218,9.3272,362900.0
2010-04-08 15:00:00,17.16,17.16,17.12,17.12,1383300.0,9.3272,9.3272,9.3055,9.3055,1383300.0
2010-04-08 15:10:00,17.13,17.13,17.12,17.12,1155900.0,9.3109,9.3109,9.3055,9.3055,1155900.0
2010-04-08 15:20:00,17.13,17.15,17.12,17.15,1038800.0,9.3109,9.3218,9.3055,9.3218,1038800.0
2010-04-08 15:30:00,17.15,17.16,17.14,17.15,1491600.0,9.3218,9.3272,9.3163,9.3218,1491600.0
2010-04-08 15:40:00,17.16,17.16,17.14,17.15,2448500.0,9.3272,9.3272,9.3163,9.3218,2448500.0
2010-04-08 15:50:00,17.14,17.16,17.14,17.15,3384800.0,9.3163,9.3272,9.3163,9.3218,3384800.0
2010-04-09 09:30:00,17.19,17.21,17.17,17.18,2531200.0,9.3435,9.3544,9.3326,9.3381,2531200.0
2010-04-09 09:40:00,17.17,17.2,17.17,17.18,2265700.0,9.3326,9.3489,9.3326,9.3381,2265700.0
2010-04-09 09:50:00,17.18,17.21,17.18,17.21,969100.0,9.3381,9.3544,9.3381,9.3544,969100.0
2010-04-09 10:00:00,17.21,17.24,17.2,17.23,1060100.0,9.3544,9.3707,9.3489,9.3652,1060100.0
2010-04-09 10:10:00,17.23,17.24,17.21,17.24,994500.0,9.3652,9.3707,9.3544,9.3707,994500.0
2010-04-09 10:20:00,17.23,17.25,17.2,17.23,1251400.0,9.3652,9.3761,9.3489,9.3652,1251400.0
2010-04-09 10:30:00,17.22,17.24,17.19,17.22,1369300.0,9.3598,9.3707,9.3435,9.3598,1369300.0
2010-04-09 10:40:00,17.23,17.25,17.22,17.23,651300.0,9.3652,9.3761,9.3598,9.3652,651300.0
2010-04-09 10:50:00,17.23,17.25,17.22,17.23,1155700.0,9.3652,9.3761,9.3598,9.3652,1155700.0
2010-04-09 11:00:00,17.24,17.26,17.23,17.25,1239300.0,9.3707,9.3816,9.3652,9.3761,1239300.0
2010-04-09 11:10:00,17.25,17.27,17.24,17.26,1480700.0,9.3761,9.387,9.3707,9.3816,1480700.0
2010-04-09 11:20:00,17.25,17.29,17.25,17.28,1119200.0,9.3761,9.3979,9.3761,9.3924,1119200.0
2010-04-09 11:30:00,17.28,17.3,17.26,17.29,1150700.0,9.3924,9.4033,9.3816,9.3979,1150700.0
2010-04-09 11:40:00,17.28,17.29,17.28,17.28,1154400.0,9.3924,9.3979,9.3924,9.3924,1154400.0
2010-04-09 11:50:00,17.28,17.29,17.25,17.26,1065000.0,9.3924,9.3979,9.3761,9.3816,1065000.0
2010-04-09 12:00:00,17.26,17.26,17.23,17.26,1187100.0,9.3816,9.3816,9.3652,9.3816,1187100.0
2010-04-09 12:10:00,17.26,17.26,17.23,17.26,1024400.0,9.3816,9.3816,9.3652,9.3816,1024400.0
2010-04-09 12:20:00,17.26,17.3,17.25,17.3,1165800.0,9.3816,9.4033,9.3761,9.4033,1165800.0
2010-04-09 12:30:00,17.3,17.31,17.29,17.29,795800.0,9.4033,9.4087,9.3979,9.3979,795800.0
2010-04-09 12:40:00,17.3,17.31,17.27,17.28,741100.0,9.4033,9.4087,9.387,9.3924,741100.0
2010-04-09 12:50:00,17.27,17.29,17.27,17.29,552700.0,9.387,9.3979,9.387,9.3979,552700.0
2010-04-09 13:00:00,17.29,17.29,17.25,17.25,879800.0,9.3979,9.3979,9.3761,9.3761,879800.0
2010-04-09 13:10:00,17.25,17.26,17.25,17.25,428600.0,9.3761,9.3816,9.3761,9.3761,428600.0
2010-04-09 13:20:00,17.25,17.28,17.25,17.27,964500.0,9.3761,9.3924,9.3761,9.387,964500.0
2010-04-09 13:30:00,17.27,17.28,17.25,17.25,617600.0,9.387,9.3924,9.3761,9.3761,617600.0
2010-04-09 13:40:00,17.25,17.26,17.24,17.25,616400.0,9.3761,9.3816,9.3707,9.3761,616400.0
2010-04-09 13:50:00,17.25,17.25,17.24,17.24,682600.0,9.3761,9.3761,9.3707,9.3707,682600.0
2010-04-09 14:00:00,17.24,17.25,17.24,17.25,481200.0,9.3707,9.3761,9.3707,9.3761,481200.0
2010-04-09 14:10:00,17.24,17.26,17.24,17.26,537400.0,9.3707,9.3816,9.3707,9.3816,537400.0
2010-04-09 14:20:00,17.26,17.26,17.25,17.25,323200.0,9.3816,9.3816,9.3761,9.3761,323200.0
2010-04-09 14:30:00,17.25,17.26,17.24,17.24,564200.0,9.3761,9.3816,9.3707,9.3707,564200.0
2010-04-09 14:40:00,17.24,17.25,17.24,17.25,492300.0,9.3707,9.3761,9.3707,9.3761,492300.0
2010-04-09 14:50:00,17.25,17.25,17.22,17.23,699700.0,9.3761,9.3761,9.3598,9.3652,699700.0
2010-04-09 15:00:00,17.22,17.24,17.22,17.23,1318300.0,9.3598,9.3707,9.3598,9.3652,1318300.0
2010-04-09 15:10:00,17.23,17.24,17.22,17.24,766100.0,9.3652,9.3707,9.3598,9.3707,766100.0
2010-04-09 15:20:00,17.23,17.26,17.22,17.25,1497200.0,9.3652,9.3816,9.3598,9.3761,1497200.0
2010-04-09 15:30:00,17.25,17.26,17.24,17.24,1707700.0,9.3761,9.3816,9.3707,9.3707,1707700.0
2010-04-09 15:40:00,17.25,17.25,17.22,17.23,1537100.0,9.3761,9.3761,9.3598,9.3652,1537100.0
2010-04-09 15:50:00,17.24,17.25,17.23,17.24,2975900.0,9.3707,9.3761,9.3652,9.3707,2975900.0
2010-04-12 09:30:00,17.32,17.33,17.22,17.22,2788700.0,9.4142,9.4196,9.3598,9.3598,2788700.0
2010-04-12 09:40:00,17.23,17.25,17.22,17.22,877200.0,9.3652,9.3761,9.3598,9.3598,877200.0
2010-04-12 09:50:00,17.23,17.25,17.2,17.22,1328000.0,9.3652,9.3761,9.3489,9.3598,1328000.0
2010-04-12 10:00:00,17.23,17.24,17.21,17.21,963600.0,9.3652,9.3707,9.3544,9.3544,963600.0
2010-04-12 10:10:00,17.22,17.23,17.2,17.21,1492700.0,9.3598,9.3652,9.3489,9.3544,1492700.0
2010-04-12 10:20:00,17.21,17.26,17.21,17.22,1565100.0,9.3544,9.3816,9.3544,9.3598,1565100.0
2010-04-12 10:30:00,17.23,17.23,17.2,17.21,1567600.0,9.3652,9.3652,9.3489,9.3544,1567600.0
2010-04-12 10:40:00,17.22,17.25,17.19,17.24,1227400.0,9.3598,9.3761,9.3435,9.3707,1227400.0
2010-04-12 10:50:00,17.23,17.25,17.21,17.22,980100.0,9.3652,9.3761,9.3544,9.3598,980100.0
2010-04-12 11:00:00,17.22,17.22,17.21,17.22,386500.0,9.3598,9.3598,9.3544,9.3598,386500.0
2010-04-12 11:10:00,17.21,17.25,17.21,17.23,1030400.0,9.3544,9.3761,9.3544,9.3652,1030400.0
2010-04-12 11:20:00,17.23,17.27,17.22,17.22,739200.0,9.3652,9.387,9.3598,9.3598,739200.0
2010-04-12 11:30:00,17.23,17.24,17.21,17.24,1081500.0,9.3652,9.3707,9.3544,9.3707,1081500.0
2010-04-12 11:40:00,17.23,17.24,17.2,17.22,593700.0,9.3652,9.3707,9.3489,9.3598,593700.0
2010-04-12 11:50:00,17.22,17.22,17.2,17.21,1008600.0,9.3598,9.3598,9.3489,9.3544,1008600.0
2010-04-12 12:00:00,17.22,17.22,17.21,17.22,355300.0,9.3598,9.3598,9.3544,9.3598,355300.0
2010-04-12 12:10:00,17.21,17.23,17.21,17.21,474200.0,9.3544,9.3652,9.3544,9.3544,474200.0
2010-04-12 12:20:00,17.22,17.24,17.21,17.24,835600.0,9.3598,9.3707,9.3544,9.3707,835600.0
2010-04-12 12:30:00,17.24,17.24,17.22,17.24,447000.0,9.3707,9.3707,9.3598,9.3707,447000.0
2010-04-12 12:40:00,17.24,17.26,17.23,17.26,895200.0,9.3707,9.3816,9.3652,9.3816,895200.0
2010-04-12 12:50:00,17.25,17.26,17.23,17.25,520100.0,9.3761,9.3816,9.3652,9.3761,520100.0
2010-04-12 13:00:00,17.25,17.28,17.24,17.26,825500.0,9.3761,9.3924,9.3707,9.3816,825500.0
2010-04-12 13:10:00,17.27,17.27,17.25,17.25,299200.0,9.387,9.387,9.3761,9.3761,299200.0
2010-04-12 13:20:00,17.25,17.27,17.25,17.26,613400.0,9.3761,9.387,9.3761,9.3816,613400.0
2010-04-12 13:30:00,17.26,17.27,17.26,17.26,276300.0,9.3816,9.387,9.3816,9.3816,276300.0
2010-04-12 13:40:00,17.27,17.27,17.26,17.26,187800.0,9.387,9.387,9.3816,9.3816,187800.0
2010-04-12 13:50:00,17.27,17.27,17.24,17.26,821800.0,9.387,9.387,9.3707,9.3816,821800.0
2010-04-12 14:00:00,17.25,17.27,17.24,17.25,1000600.0,9.3761,9.387,9.3707,9.3761,1000600.0
2010-04-12 14:10:00,17.25,17.26,17.24,17.24,946500.0,9.3761,9.3816,9.3707,9.3707,946500.0
2010-04-12 14:20:00,17.25,17.29,17.24,17.29,1355600.0,9.3761,9.3979,9.3707,9.3979,1355600.0
2010-04-12 14:30:00,17.28,17.3,17.27,17.28,1173600.0,9.3924,9.4033,9.387,9.3924,1173600.0
2010-04-12 14:40:00,17.27,17.3,17.27,17.3,872100.0,9.387,9.4033,9.387,9.4033,872100.0
2010-04-12 14:50:00,17.3,17.32,17.29,17.32,1117000.0,9.4033,9.4142,9.3979,9.4142,1117000.0
2010-04-12 15:00:00,17.32,17.33,17.3,17.32,1287000.0,9.4142,9.4196,9.4033,9.4142,1287000.0
2010-04-12 15:10:00,17.32,17.33,17.31,17.33,934300.0,9.4142,9.4196,9.4087,9.4196,934300.0
2010-04-12 15:20:00,17.32,17.33,17.3,17.33,2093500.0,9.4142,9.4196,9.4033,9.4196,2093500.0
2010-04-12 15:30:00,17.32,17.33,17.31,17.32,1394300.0,9.4142,9.4196,9.4087,9.4142,1394300.0
2010-04-12 15:40:00,17.31,17.32,17.28,17.32,2465200.0,9.4087,9.4142,9.3924,9.4142,2465200.0
2010-04-12 15:50:00,17.32,17.32,17.29,17.3,4753100.0,9.4142,9.4142,9.3979,9.4033,4753100.0
2010-04-13 09:30:00,17.21,17.25,17.17,17.17,3459700.0,9.3544,9.3761,9.3326,9.3326,3459700.0
2010-04-13 09:40:00,17.17,17.23,17.17,17.19,1541500.0,9.3326,9.3652,9.3326,9.3435,1541500.0
2010-04-13 09:50:00,17.18,17.21,17.17,17.17,1658700.0,9.3381,9.3544,9.3326,9.3326,1658700.0
2010-04-13 10:00:00,17.17,17.18,17.15,17.16,1709900.0,9.3326,9.3381,9.3218,9.3272,1709900.0
2010-04-13 10:10:00,17.16,17.21,17.16,17.18,2409500.0,9.3272,9.3544,9.3272,9.3381,2409500.0
2010-04-13 10:20:00,17.17,17.19,17.13,17.16,2811000.0,9.3326,9.3435,9.3109,9.3272,2811000.0
2010-04-13 10:30:00,17.17,17.18,17.14,17.18,960100.0,9.3326,9.3381,9.3163,9.3381,960100.0
2010-04-13 10:40:00,17.18,17.18,17.11,17.13,2345500.0,9.3381,9.3381,9.3,9.3109,2345500.0
2010-04-13 10:50:00,17.12,17.16,17.12,17.13,1095600.0,9.3055,9.3272,9.3055,9.3109,1095600.0
2010-04-13 11:00:00,17.13,17.14,17.11,17.11,3376700.0,9.3109,9.3163,9.3,9.3,3376700.0
2010-04-13 11:10:00,17.11,17.14,17.1,17.13,3712900.0,9.3,9.3163,9.2946,9.3109,3712900.0
2010-04-13 11:20:00,17.13,17.14,17.12,17.14,1571700.0,9.3109,9.3163,9.3055,9.3163,1571700.0
2010-04-13 11:30:00,17.13,17.17,17.13,17.14,1385400.0,9.3109,9.3326,9.3109,9.3163,1385400.0
2010-04-13 11:40:00,17.14,17.16,17.13,17.14,1372500.0,9.3163,9.3272,9.3109,9.3163,1372500.0
2010-04-13 11:50:00,17.14,17.16,17.12,17.16,1088000.0,9.3163,9.3272,9.3055,9.3272,1088000.0
2010-04-13 12:00:00,17.16,17.17,17.15,17.17,995100.0,9.3272,9.3326,9.3218,9.3326,995100.0
2010-04-13 12:10:00,17.17,17.17,17.16,17.17,780200.0,9.3326,9.3326,9.3272,9.3326,780200.0
2010-04-13 12:20:00,17.17,17.17,17.15,17.17,1231200.0,9.3326,9.3326,9.3218,9.3326,1231200.0
2010-04-13 12:30:00,17.17,17.17,17.15,17.15,864800.0,9.3326,9.3326,9.3218,9.3218,864800.0
2010-04-13 12:40:00,17.16,17.16,17.15,17.16,375900.0,9.3272,9.3272,9.3218,9.3272,375900.0
2010-04-13 12:50:00,17.16,17.18,17.14,17.17,842000.0,9.3272,9.3381,9.3163,9.3326,842000.0
2010-04-13 13:00:00,17.17,17.18,17.15,17.16,441700.0,9.3326,9.3381,9.3218,9.3272,441700.0
2010-04-13 13:10:00,17.16,17.16,17.12,17.12,764300.0,9.3272,9.3272,9.3055,9.3055,764300.0
2010-04-13 13:20:00,17.12,17.15,17.12,17.14,1530000.0,9.3055,9.3218,9.3055,9.3163,1530000.0
2010-04-13 13:30:00,17.14,17.16,17.12,17.16,1423600.0,9.3163,9.3272,9.3055,9.3272,1423600.0
2010-04-13 13:40:00,17.16,17.21,17.15,17.21,2677400.0,9.3272,9.3544,9.3218,9.3544,2677400.0
2010-04-13 13:50:00,17.2,17.22,17.18,17.18,666200.0,9.3489,9.3598,9.3381,9.3381,666200.0
2010-04-13 14:00:00,17.18,17.19,17.17,17.17,804000.0,9.3381,9.3435,9.3326,9.3326,804000.0
2010-04-13 14:10:00,17.17,17.17,17.15,17.17,855700.0,9.3326,9.3326,9.3218,9.3326,855700.0
2010-04-13 14:20:00,17.17,17.17,17.14,17.15,880200.0,9.3326,9.3326,9.3163,9.3218,880200.0
2010-04-13 14:30:00,17.15,17.16,17.13,17.14,2579100.0,9.3218,9.3272,9.3109,9.3163,2579100.0
2010-04-13 14:40:00,17.14,17.15,17.13,17.14,575500.0,9.3163,9.3218,9.3109,9.3163,575500.0
2010-04-13 14:50:00,17.14,17.16,17.13,17.16,934600.0,9.3163,9.3272,9.3109,9.3272,934600.0
2010-04-13 15:00:00,17.16,17.16,17.14,17.16,1247900.0,9.3272,9.3272,9.3163,9.3272,1247900.0
2010-04-13 15:10:00,17.16,17.19,17.15,17.18,1035700.0,9.3272,9.3435,9.3218,9.3381,1035700.0
2010-04-13 15:20:00,17.19,17.21,17.18,17.2,1924000.0,9.3435,9.3544,9.3381,9.3489,1924000.0
2010-04-13 15:30:00,17.2,17.21,17.18,17.19,1227600.0,9.3489,9.3544,9.3381,9.3435,1227600.0
2010-04-13 15:40:00,17.18,17.2,17.16,17.17,1841800.0,9.3381,9.3489,9.3272,9.3326,1841800.0
2010-04-13 15:50:00,17.16,17.19,17.16,17.18,3096200.0,9.3272,9.3435,9.3272,9.3381,3096200.0
2010-04-14 09:30:00,17.18,17.18,17.06,17.11,3913200.0,9.3381,9.3381,9.2728,9.3,3913200.0
2010-04-14 09:40:00,17.11,17.14,17.06,17.08,4079500.0,9.3,9.3163,9.2728,9.2837,4079500.0
2010-04-14 09:50:00,17.07,17.08,17.01,17.03,2889700.0,9.2783,9.2837,9.2457,9.2565,2889700.0
2010-04-14 10:00:00,17.03,17.03,16.99,17.01,5764200.0,9.2565,9.2565,9.2348,9.2457,5764200.0
2010-04-14 10:10:00,17.0,17.02,16.94,16.94,6396000.0,9.2402,9.2511,9.2076,9.2076,6396000.0
2010-04-14 10:20:00,16.94,17.0,16.94,16.98,2625700.0,9.2076,9.2402,9.2076,9.2294,2625700.0
2010-04-14 10:30:00,16.98,17.0,16.97,16.99,3620500.0,9.2294,9.2402,9.2239,9.2348,3620500.0
2010-04-14 10:40:00,16.99,17.02,16.97,17.0,3684800.0,9.2348,9.2511,9.2239,9.2402,3684800.0
2010-04-14 10:50:00,17.0,17.03,16.99,17.02,2608400.0,9.2402,9.2565,9.2348,9.2511,2608400.0
2010-04-14 11:00:00,17.01,17.05,17.0,17.04,3125600.0,9.2457,9.2674,9.2402,9.262,3125600.0
2010-04-14 11:10:00,17.03,17.07,17.0,17.02,4278300.0,9.2565,9.2783,9.2402,9.2511,4278300.0
2010-04-14 11:20:00,17.03,17.06,17.02,17.06,1792400.0,9.2565,9.2728,9.2511,9.2728,1792400.0
2010-04-14 11:30:00,17.05,17.07,17.02,17.02,2262900.0,9.2674,9.2783,9.2511,9.2511,2262900.0
2010-04-14 11:40:00,17.02,17.03,16.99,17.0,1686700.0,9.2511,9.2565,9.2348,9.2402,1686700.0
2010-04-14 11:50:00,17.0,17.04,16.98,17.01,2199700.0,9.2402,9.262,9.2294,9.2457,2199700.0
2010-04-14 12:00:00,17.0,17.05,17.0,17.04,1347000.0,9.2402,9.2674,9.2402,9.262,1347000.0
2010-04-14 12:10:00,17.05,17.05,16.99,17.03,684600.0,9.2674,9.2674,9.2348,9.2565,684600.0
2010-04-14 12:20:00,17.03,17.05,17.02,17.02,1819900.0,9.2565,9.2674,9.2511,9.2511,1819900.0
2010-04-14 12:30:00,17.02,17.05,17.02,17.03,825500.0,9.2511,9.2674,9.2511,9.2565,825500.0
2010-04-14 12:40:00,17.04,17.05,17.03,17.04,991700.0,9.262,9.2674,9.2565,9.262,991700.0
2010-04-14 12:50:00,17.05,17.05,17.0,17.03,917000.0,9.2674,9.2674,9.2402,9.2565,917000.0
2010-04-14 13:00:00,17.02,17.03,17.01,17.02,953600.0,9.2511,9.2565,9.2457,9.2511,953600.0
2010-04-14 13:10:00,17.03,17.04,17.02,17.04,724200.0,9.2565,9.262,9.2511,9.262,724200.0
2010-04-14 13:20:00,17.04,17.05,17.03,17.03,1393100.0,9.262,9.2674,9.2565,9.2565,1393100.0
2010-04-14 13:30:00,17.03,17.04,17.03,17.03,552100.0,9.2565,9.262,9.2565,9.2565,552100.0
2010-04-14 13:40:00,17.03,17.04,17.02,17.03,2339100.0,9.2565,9.262,9.2511,9.2565,2339100.0
2010-04-14 13:50:00,17.02,17.03,17.02,17.02,443100.0,9.2511,9.2565,9.2511,9.2511,443100.0
2010-04-14 14:00:00,17.02,17.03,17.01,17.01,965600.0,9.2511,9.2565,9.2457,9.2457,965600.0
2010-04-14 14:10:00,17.01,17.15,17.0,17.02,2323600.0,9.2457,9.3218,9.2402,9.2511,2323600.0
2010-04-14 14:20:00,17.02,17.04,17.01,17.03,1161600.0,9.2511,9.262,9.2457,9.2565,1161600.0
2010-04-14 14:30:00,17.03,17.05,17.03,17.04,1313700.0,9.2565,9.2674,9.2565,9.262,1313700.0
2010-04-14 14:40:00,17.05,17.05,17.02,17.02,1335500.0,9.2674,9.2674,9.2511,9.2511,1335500.0
2010-04-14 14:50:00,17.02,17.05,17.02,17.05,1580400.0,9.2511,9.2674,9.2511,9.2674,1580400.0
2010-04-14 15:00:00,17.04,17.05,17.01,17.03,1743800.0,9.262,9.2674,9.2457,9.2565,1743800.0
2010-04-14 15:10:00,17.03,17.04,17.02,17.03,1247500.0,9.2565,9.262,9.2511,9.2565,1247500.0
2010-04-14 15:20:00,17.03,17.04,17.02,17.02,2327500.0,9.2565,9.262,9.2511,9.2511,2327500.0
2010-04-14 15:30:00,17.02,17.04,17.02,17.04,1067200.0,9.2511,9.262,9.2511,9.262,1067200.0
2010-04-14 15:40:00,17.03,17.05,17.01,17.03,2726500.0,9.2565,9.2674,9.2457,9.2565,2726500.0
2010-04-14 15:50:00,17.03,17.07,17.03,17.06,5259100.0,9.2565,9.2783,9.2565,9.2728,5259100.0
2010-04-15 09:30:00,17.05,17.16,17.05,17.09,2792000.0,9.2674,9.3272,9.2674,9.2892,2792000.0
2010-04-15 09:40:00,17.09,17.12,17.02,17.03,2057000.0,9.2892,9.3055,9.2511,9.2565,2057000.0
2010-04-15 09:50:00,17.03,17.04,17.03,17.03,1159700.0,9.2565,9.262,9.2565,9.2565,1159700.0
2010-04-15 10:00:00,17.03,17.04,16.98,16.99,2304600.0,9.2565,9.262,9.2294,9.2348,2304600.0
2010-04-15 10:10:00,16.99,16.99,16.96,16.98,1555000.0,9.2348,9.2348,9.2185,9.2294,1555000.0
2010-04-15 10:20:00,16.98,17.02,16.97,16.98,1759500.0,9.2294,9.2511,9.2239,9.2294,1759500.0
2010-04-15 10:30:00,16.98,17.0,16.98,16.99,1108100.0,9.2294,9.2402,9.2294,9.2348,1108100.0
2010-04-15 10:40:00,17.0,17.0,16.98,16.99,522900.0,9.2402,9.2402,9.2294,9.2348,522900.0
2010-04-15 10:50:00,16.99,17.03,16.98,17.0,1806000.0,9.2348,9.2565,9.2294,9.2402,1806000.0
2010-04-15 11:00:00,17.0,17.02,16.99,17.01,1742100.0,9.2402,9.2511,9.2348,9.2457,1742100.0
2010-04-15 11:10:00,17.02,17.04,17.0,17.03,3194800.0,9.2511,9.262,9.2402,9.2565,3194800.0
2010-04-15 11:20:00,17.04,17.04,17.01,17.02,1857200.0,9.262,9.262,9.2457,9.2511,1857200.0
2010-04-15 11:30:00,17.02,17.03,16.97,17.01,777300.0,9.2511,9.2565,9.2239,9.2457,777300.0
2010-04-15 11:40:00,17.01,17.02,16.97,17.02,1820700.0,9.2457,9.2511,9.2239,9.2511,1820700.0
2010-04-15 11:50:00,17.02,17.03,17.0,17.01,3490000.0,9.2511,9.2565,9.2402,9.2457,3490000.0
2010-04-15 12:00:00,17.01,17.02,16.99,17.0,3322000.0,9.2457,9.2511,9.2348,9.2402,3322000.0
2010-04-15 12:10:00,17.0,17.02,16.98,16.99,1763800.0,9.2402,9.2511,9.2294,9.2348,1763800.0
2010-04-15 12:20:00,17.0,17.01,16.99,17.0,479300.0,9.2402,9.2457,9.2348,9.2402,479300.0
2010-04-15 12:30:00,17.01,17.03,16.99,17.02,772800.0,9.2457,9.2565,9.2348,9.2511,772800.0
2010-04-15 12:40:00,17.03,17.03,17.0,17.0,508800.0,9.2565,9.2565,9.2402,9.2402,508800.0
2010-04-15 12:50:00,17.0,17.03,17.0,17.02,1032900.0,9.2402,9.2565,9.2402,9.2511,1032900.0
2010-04-15 13:00:00,17.02,17.02,16.99,17.0,1003500.0,9.2511,9.2511,9.2348,9.2402,1003500.0
2010-04-15 13:10:00,17.01,17.01,16.99,17.0,1001700.0,9.2457,9.2457,9.2348,9.2402,1001700.0
2010-04-15 13:20:00,17.0,17.01,16.98,17.0,1613900.0,9.2402,9.2457,9.2294,9.2402,1613900.0
2010-04-15 13:30:00,16.99,17.0,16.99,17.0,270000.0,9.2348,9.2402,9.2348,9.2402,270000.0
2010-04-15 13:40:00,16.99,17.0,16.98,17.0,1295100.0,9.2348,9.2402,9.2294,9.2402,1295100.0
2010-04-15 13:50:00,17.0,17.0,16.99,16.99,391600.0,9.2402,9.2402,9.2348,9.2348,391600.0
2010-04-15 14:00:00,17.0,17.01,16.99,17.0,1018200.0,9.2402,9.2457,9.2348,9.2402,1018200.0
2010-04-15 14:10:00,17.0,17.0,16.99,16.99,1145600.0,9.2402,9.2402,9.2348,9.2348,1145600.0
2010-04-15 14:20:00,16.99,17.0,16.99,17.0,406400.0,9.2348,9.2402,9.2348,9.2402,406400.0
2010-04-15 14:30:00,17.0,17.0,16.99,17.0,737200.0,9.2402,9.2402,9.2348,9.2402,737200.0
2010-04-15 14:40:00,17.0,17.01,16.99,17.0,1116100.0,9.2402,9.2457,9.2348,9.2402,1116100.0
2010-04-15 14:50:00,17.0,17.03,16.99,17.02,1645700.0,9.2402,9.2565,9.2348,9.2511,1645700.0
2010-04-15 15:00:00,17.02,17.03,17.01,17.02,1215100.0,9.2511,9.2565,9.2457,9.2511,1215100.0
2010-04-15 15:10:00,17.01,17.02,16.99,16.99,1295500.0,9.2457,9.2511,9.2348,9.2348,1295500.0
2010-04-15 15:20:00,17.0,17.0,16.98,16.98,1093000.0,9.2402,9.2402,9.2294,9.2294,1093000.0
2010-04-15 15:30:00,16.98,17.0,16.98,16.99,1156900.0,9.2294,9.2402,9.2294,9.2348,1156900.0
2010-04-15 15:40:00,16.99,17.01,16.99,16.99,2232600.0,9.2348,9.2457,9.2348,9.2348,2232600.0
2010-04-15 15:50:00,17.0,17.01,16.99,17.01,2228400.0,9.2402,9.2457,9.2348,9.2457,2228400.0
2010-04-16 09:30:00,16.99,17.01,16.98,17.0,6006300.0,9.2348,9.2457,9.2294,9.2402,6006300.0
2010-04-16 09:40:00,17.0,17.0,16.96,16.98,1592900.0,9.2402,9.2402,9.2185,9.2294,1592900.0
2010-04-16 09:50:00,16.98,16.98,16.95,16.97,1991800.0,9.2294,9.2294,9.2131,9.2239,1991800.0
2010-04-16 10:00:00,16.96,17.01,16.96,16.98,3394700.0,9.2185,9.2457,9.2185,9.2294,3394700.0
2010-04-16 10:10:00,16.98,16.99,16.97,16.99,771600.0,9.2294,9.2348,9.2239,9.2348,771600.0
2010-04-16 10:20:00,16.99,17.0,16.98,17.0,1829800.0,9.2348,9.2402,9.2294,9.2402,1829800.0
2010-04-16 10:30:00,17.0,17.0,16.95,16.95,1965700.0,9.2402,9.2402,9.2131,9.2131,1965700.0
2010-04-16 10:40:00,16.95,16.98,16.92,16.92,1707300.0,9.2131,9.2294,9.1967,9.1967,1707300.0
2010-04-16 10:50:00,16.92,16.94,16.9,16.94,2354500.0,9.1967,9.2076,9.1859,9.2076,2354500.0
2010-04-16 11:00:00,16.93,16.97,16.92,16.95,1030700.0,9.2022,9.2239,9.1967,9.2131,1030700.0
2010-04-16 11:10:00,16.95,16.96,16.91,16.93,1742700.0,9.2131,9.2185,9.1913,9.2022,1742700.0
2010-04-16 11:20:00,16.93,16.95,16.9,16.9,2300500.0,9.2022,9.2131,9.1859,9.1859,2300500.0
2010-04-16 11:30:00,16.9,16.92,16.88,16.9,2177900.0,9.1859,9.1967,9.175,9.1859,2177900.0
2010-04-16 11:40:00,16.9,16.9,16.85,16.87,1718100.0,9.1859,9.1859,9.1587,9.1696,1718100.0
2010-04-16 11:50:00,16.87,16.88,16.83,16.86,2015300.0,9.1696,9.175,9.1478,9.1641,2015300.0
2010-04-16 12:00:00,16.86,16.88,16.83,16.88,1299700.0,9.1641,9.175,9.1478,9.175,1299700.0
2010-04-16 12:10:00,16.88,16.88,16.85,16.87,818900.0,9.175,9.175,9.1587,9.1696,818900.0
2010-04-16 12:20:00,16.87,16.87,16.85,16.86,594900.0,9.1696,9.1696,9.1587,9.1641,594900.0
2010-04-16 12:30:00,16.85,16.86,16.82,16.82,1580500.0,9.1587,9.1641,9.1424,9.1424,1580500.0
2010-04-16 12:40:00,16.82,16.84,16.82,16.82,709400.0,9.1424,9.1533,9.1424,9.1424,709400.0
2010-04-16 12:50:00,16.83,16.85,16.82,16.84,1344100.0,9.1478,9.1587,9.1424,9.1533,1344100.0
2010-04-16 13:00:00,16.84,16.87,16.83,16.85,1533600.0,9.1533,9.1696,9.1478,9.1587,1533600.0
2010-04-16 13:10:00,16.84,16.85,16.82,16.83,1883400.0,9.1533,9.1587,9.1424,9.1478,1883400.0
2010-04-16 13:20:00,16.83,16.84,16.82,16.83,600000.0,9.1478,9.1533,9.1424,9.1478,600000.0
2010-04-16 13:30:00,16.83,16.84,16.82,16.84,1056800.0,9.1478,9.1533,9.1424,9.1533,1056800.0
2010-04-16 13:40:00,16.83,16.84,16.82,16.83,879500.0,9.1478,9.1533,9.1424,9.1478,879500.0
2010-04-16 13:50:00,16.83,16.83,16.82,16.82,686300.0,9.1478,9.1478,9.1424,9.1424,686300.0
2010-04-16 14:00:00,16.82,16.85,16.82,16.85,974900.0,9.1424,9.1587,9.1424,9.1587,974900.0
2010-04-16 14:10:00,16.84,16.91,16.84,16.89,2092100.0,9.1533,9.1913,9.1533,9.1804,2092100.0
2010-04-16 14:20:00,16.89,16.9,16.84,16.85,1340500.0,9.1804,9.1859,9.1533,9.1587,1340500.0
2010-04-16 14:30:00,16.84,16.86,16.83,16.83,1547900.0,9.1533,9.1641,9.1478,9.1478,1547900.0
2010-04-16 14:40:00,16.83,16.88,16.83,16.86,1796300.0,9.1478,9.175,9.1478,9.1641,1796300.0
2010-04-16 14:50:00,16.87,16.88,16.85,16.85,1988600.0,9.1696,9.175,9.1587,9.1587,1988600.0
2010-04-16 15:00:00,16.85,16.86,16.84,16.85,1532900.0,9.1587,9.1641,9.1533,9.1587,1532900.0
2010-04-16 15:10:00,16.86,16.87,16.84,16.85,1884000.0,9.1641,9.1696,9.1533,9.1587,1884000.0
2010-04-16 15:20:00,16.85,16.86,16.84,16.85,1061400.0,9.1587,9.1641,9.1533,9.1587,1061400.0
2010-04-16 15:30:00,16.85,16.87,16.84,16.85,1592700.0,9.1587,9.1696,9.1533,9.1587,1592700.0
2010-04-16 15:40:00,16.85,16.86,16.84,16.86,3122500.0,9.1587,9.1641,9.1533,9.1641,3122500.0
2010-04-16 15:50:00,16.86,16.87,16.8,16.8,5484300.0,9.1641,9.1696,9.1315,9.1315,5484300.0
2010-04-19 09:30:00,16.74,16.74,16.63,16.64,4032700.0,9.0989,9.0989,9.0391,9.0446,4032700.0
2010-04-19 09:40:00,16.65,16.65,16.6,16.62,2746300.0,9.05,9.05,9.0228,9.0337,2746300.0
2010-04-19 09:50:00,16.61,16.67,16.61,16.67,1849200.0,9.0282,9.0609,9.0282,9.0609,1849200.0
2010-04-19 10:00:00,16.66,16.7,16.64,16.67,1851200.0,9.0554,9.0772,9.0446,9.0609,1851200.0
2010-04-19 10:10:00,16.67,16.68,16.62,16.64,2780300.0,9.0609,9.0663,9.0337,9.0446,2780300.0
2010-04-19 10:20:00,16.63,16.66,16.61,16.66,2848600.0,9.0391,9.0554,9.0282,9.0554,2848600.0
2010-04-19 10:30:00,16.66,16.74,16.64,16.72,3337100.0,9.0554,9.0989,9.0446,9.088,3337100.0
2010-04-19 10:40:00,16.72,16.76,16.7,16.75,1803600.0,9.088,9.1098,9.0772,9.1043,1803600.0
2010-04-19 10:50:00,16.74,16.75,16.71,16.73,1284400.0,9.0989,9.1043,9.0826,9.0935,1284400.0
2010-04-19 11:00:00,16.73,16.74,16.7,16.73,1239300.0,9.0935,9.0989,9.0772,9.0935,1239300.0
2010-04-19 11:10:00,16.73,16.73,16.71,16.73,1097100.0,9.0935,9.0935,9.0826,9.0935,1097100.0
2010-04-19 11:20:00,16.73,16.73,16.7,16.7,933400.0,9.0935,9.0935,9.0772,9.0772,933400.0
2010-04-19 11:30:00,16.71,16.72,16.69,16.7,1598300.0,9.0826,9.088,9.0717,9.0772,1598300.0
2010-04-19 11:40:00,16.71,16.74,16.7,16.72,1221000.0,9.0826,9.0989,9.0772,9.088,1221000.0
2010-04-19 11:50:00,16.73,16.73,16.7,16.73,1026800.0,9.0935,9.0935,9.0772,9.0935,1026800.0
2010-04-19 12:00:00,16.73,16.73,16.71,16.72,1310700.0,9.0935,9.0935,9.0826,9.088,1310700.0
2010-04-19 12:10:00,16.71,16.75,16.7,16.75,1790500.0,9.0826,9.1043,9.0772,9.1043,1790500.0
2010-04-19 12:20:00,16.74,16.77,16.74,16.75,1132100.0,9.0989,9.1152,9.0989,9.1043,1132100.0
2010-04-19 12:30:00,16.75,16.77,16.74,16.76,1381800.0,9.1043,9.1152,9.0989,9.1098,1381800.0
2010-04-19 12:40:00,16.76,16.8,16.76,16.78,832100.0,9.1098,9.1315,9.1098,9.1207,832100.0
2010-04-19 12:50:00,16.77,16.78,16.75,16.76,472500.0,9.1152,9.1207,9.1043,9.1098,472500.0
2010-04-19 13:00:00,16.75,16.76,16.75,16.75,991700.0,9.1043,9.1098,9.1043,9.1043,991700.0
2010-04-19 13:10:00,16.76,16.76,16.75,16.75,1496800.0,9.1098,9.1098,9.1043,9.1043,1496800.0
2010-04-19 13:20:00,16.75,16.76,16.72,16.72,1764600.0,9.1043,9.1098,9.088,9.088,1764600.0
2010-04-19 13:30:00,16.72,16.74,16.72,16.72,944700.0,9.088,9.0989,9.088,9.088,944700.0
2010-04-19 13:40:00,16.73,16.75,16.72,16.74,1120100.0,9.0935,9.1043,9.088,9.0989,1120100.0
2010-04-19 13:50:00,16.73,16.74,16.72,16.72,680700.0,9.0935,9.0989,9.088,9.088,680700.0
2010-04-19 14:00:00,16.72,16.74,16.72,16.73,1076200.0,9.088,9.0989,9.088,9.0935,1076200.0
2010-04-19 14:10:00,16.73,16.74,16.71,16.72,2192800.0,9.0935,9.0989,9.0826,9.088,2192800.0
2010-04-19 14:20:00,16.72,16.76,16.72,16.75,1614500.0,9.088,9.1098,9.088,9.1043,1614500.0
2010-04-19 14:30:00,16.76,16.76,16.74,16.75,769300.0,9.1098,9.1098,9.0989,9.1043,769300.0
2010-04-19 14:40:00,16.75,16.75,16.73,16.75,1305700.0,9.1043,9.1043,9.0935,9.1043,1305700.0
2010-04-19 14:50:00,16.74,16.76,16.74,16.76,618900.0,9.0989,9.1098,9.0989,9.1098,618900.0
2010-04-19 15:00:00,16.76,16.79,16.75,16.77,1224300.0,9.1098,9.1261,9.1043,9.1152,1224300.0
2010-04-19 15:10:00,16.76,16.8,16.76,16.78,1810700.0,9.1098,9.1315,9.1098,9.1207,1810700.0
2010-04-19 15:20:00,16.78,16.8,16.78,16.8,952700.0,9.1207,9.1315,9.1207,9.1315,952700.0
2010-04-19 15:30:00,16.8,16.82,16.78,16.78,2522000.0,9.1315,9.1424,9.1207,9.1207,2522000.0
2010-04-19 15:40:00,16.78,16.81,16.78,16.8,2002300.0,9.1207,9.137,9.1207,9.1315,2002300.0
2010-04-19 15:50:00,16.79,16.8,16.78,16.79,2897700.0,9.1261,9.1315,9.1207,9.1261,2897700.0
2010-04-20 09:30:00,16.83,16.87,16.78,16.78,3219800.0,9.1478,9.1696,9.1207,9.1207,3219800.0
2010-04-20 09:40:00,16.78,16.8,16.76,16.8,1873600.0,9.1207,9.1315,9.1098,9.1315,1873600.0
2010-04-20 09:50:00,16.8,16.8,16.78,16.79,2178300.0,9.1315,9.1315,9.1207,9.1261,2178300.0
2010-04-20 10:00:00,16.78,16.8,16.76,16.78,2389800.0,9.1207,9.1315,9.1098,9.1207,2389800.0
2010-04-20 10:10:00,16.79,16.82,16.78,16.78,2640000.0,9.1261,9.1424,9.1207,9.1207,2640000.0
2010-04-20 10:20:00,16.78,16.81,16.78,16.81,1720900.0,9.1207,9.137,9.1207,9.137,1720900.0
2010-04-20 10:30:00,16.81,16.81,16.78,16.81,1907000.0,9.137,9.137,9.1207,9.137,1907000.0
2010-04-20 10:40:00,16.81,16.84,16.8,16.83,1322800.0,9.137,9.1533,9.1315,9.1478,1322800.0
2010-04-20 10:50:00,16.82,16.83,16.8,16.82,1110700.0,9.1424,9.1478,9.1315,9.1424,1110700.0
2010-04-20 11:00:00,16.81,16.81,16.8,16.8,604100.0,9.137,9.137,9.1315,9.1315,604100.0
2010-04-20 11:10:00,16.81,16.81,16.8,16.81,694900.0,9.137,9.137,9.1315,9.137,694900.0
2010-04-20 11:20:00,16.81,16.81,16.8,16.8,668500.0,9.137,9.137,9.1315,9.1315,668500.0
2010-04-20 11:30:00,16.8,16.81,16.8,16.81,827400.0,9.1315,9.137,9.1315,9.137,827400.0
2010-04-20 11:40:00,16.81,16.81,16.8,16.81,288600.0,9.137,9.137,9.1315,9.137,288600.0
2010-04-20 11:50:00,16.8,16.81,16.79,16.8,1014300.0,9.1315,9.137,9.1261,9.1315,1014300.0
2010-04-20 12:00:00,16.8,16.8,16.75,16.8,2458800.0,9.1315,9.1315,9.1043,9.1315,2458800.0
2010-04-20 12:10:00,16.79,16.8,16.74,16.75,2706100.0,9.1261,9.1315,9.0989,9.1043,2706100.0
2010-04-20 12:20:00,16.75,16.78,16.75,16.77,1133800.0,9.1043,9.1207,9.1043,9.1152,1133800.0
2010-04-20 12:30:00,16.77,16.78,16.76,16.76,656400.0,9.1152,9.1207,9.1098,9.1098,656400.0
2010-04-20 12:40:00,16.76,16.77,16.76,16.77,548600.0,9.1098,9.1152,9.1098,9.1152,548600.0
2010-04-20 12:50:00,16.76,16.78,16.76,16.77,700200.0,9.1098,9.1207,9.1098,9.1152,700200.0
2010-04-20 13:00:00,16.78,16.79,16.76,16.77,960300.0,9.1207,9.1261,9.1098,9.1152,960300.0
2010-04-20 13:10:00,16.76,16.78,16.76,16.76,1070300.0,9.1098,9.1207,9.1098,9.1098,1070300.0
2010-04-20 13:20:00,16.76,16.77,16.76,16.76,279100.0,9.1098,9.1152,9.1098,9.1098,279100.0
2010-04-20 13:30:00,16.77,16.78,16.76,16.78,1079800.0,9.1152,9.1207,9.1098,9.1207,1079800.0
2010-04-20 13:40:00,16.78,16.78,16.76,16.76,698000.0,9.1207,9.1207,9.1098,9.1098,698000.0
2010-04-20 13:50:00,16.76,16.77,16.75,16.75,902200.0,9.1098,9.1152,9.1043,9.1043,902200.0
2010-04-20 14:00:00,16.75,16.76,16.75,16.75,720700.0,9.1043,9.1098,9.1043,9.1043,720700.0
2010-04-20 14:10:00,16.76,16.76,16.75,16.75,1045900.0,9.1098,9.1098,9.1043,9.1043,1045900.0
2010-04-20 14:20:00,16.75,16.77,16.75,16.77,1513300.0,9.1043,9.1152,9.1043,9.1152,1513300.0
2010-04-20 14:30:00,16.76,16.77,16.76,16.77,493700.0,9.1098,9.1152,9.1098,9.1152,493700.0
2010-04-20 14:40:00,16.77,16.77,16.76,16.76,343300.0,9.1152,9.1152,9.1098,9.1098,343300.0
2010-04-20 14:50:00,16.77,16.78,16.76,16.78,802000.0,9.1152,9.1207,9.1098,9.1207,802000.0
2010-04-20 15:00:00,16.78,16.79,16.77,16.78,945900.0,9.1207,9.1261,9.1152,9.1207,945900.0
2010-04-20 15:10:00,16.78,16.78,16.76,16.76,633300.0,9.1207,9.1207,9.1098,9.1098,633300.0
2010-04-20 15:20:00,16.77,16.78,16.76,16.77,1143900.0,9.1152,9.1207,9.1098,9.1152,1143900.0
2010-04-20 15:30:00,16.77,16.8,16.75,16.76,2771800.0,9.1152,9.1315,9.1043,9.1098,2771800.0
2010-04-20 15:40:00,16.77,16.77,16.73,16.75,3212800.0,9.1152,9.1152,9.0935,9.1043,3212800.0
2010-04-20 15:50:00,16.75,16.78,16.73,16.77,3946600.0,9.1043,9.1207,9.0935,9.1152,3946600.0
2010-04-21 09:30:00,16.77,16.78,16.73,16.76,2038900.0,9.1152,9.1207,9.0935,9.1098,2038900.0
2010-04-21 09:40:00,16.77,16.77,16.74,16.75,966400.0,9.1152,9.1152,9.0989,9.1043,966400.0
2010-04-21 09:50:00,16.75,16.78,16.74,16.78,1704500.0,9.1043,9.1207,9.0989,9.1207,1704500.0
2010-04-21 10:00:00,16.77,16.81,16.77,16.78,2030700.0,9.1152,9.137,9.1152,9.1207,2030700.0
2010-04-21 10:10:00,16.77,16.79,16.75,16.75,955900.0,9.1152,9.1261,9.1043,9.1043,955900.0
2010-04-21 10:20:00,16.75,16.77,16.74,16.77,1151700.0,9.1043,9.1152,9.0989,9.1152,1151700.0
2010-04-21 10:30:00,16.76,16.8,16.75,16.79,1733700.0,9.1098,9.1315,9.1043,9.1261,1733700.0
2010-04-21 10:40:00,16.8,16.82,16.79,16.81,1158400.0,9.1315,9.1424,9.1261,9.137,1158400.0
2010-04-21 10:50:00,16.8,16.81,16.77,16.77,1142900.0,9.1315,9.137,9.1152,9.1152,1142900.0
2010-04-21 11:00:00,16.77,16.77,16.73,16.74,2272700.0,9.1152,9.1152,9.0935,9.0989,2272700.0
2010-04-21 11:10:00,16.73,16.74,16.71,16.72,884900.0,9.0935,9.0989,9.0826,9.088,884900.0
2010-04-21 11:20:00,16.71,16.74,16.7,16.7,908400.0,9.0826,9.0989,9.0772,9.0772,908400.0
2010-04-21 11:30:00,16.7,16.72,16.65,16.7,4724000.0,9.0772,9.088,9.05,9.0772,4724000.0
2010-04-21 11:40:00,16.71,16.73,16.68,16.7,3016000.0,9.0826,9.0935,9.0663,9.0772,3016000.0
2010-04-21 11:50:00,16.7,16.72,16.69,16.69,1917700.0,9.0772,9.088,9.0717,9.0717,1917700.0
2010-04-21 12:00:00,16.7,16.75,16.67,16.68,1637600.0,9.0772,9.1043,9.0609,9.0663,1637600.0
2010-04-21 12:10:00,16.67,16.68,16.66,16.68,929600.0,9.0609,9.0663,9.0554,9.0663,929600.0
2010-04-21 12:20:00,16.67,16.68,16.66,16.66,381100.0,9.0609,9.0663,9.0554,9.0554,381100.0
2010-04-21 12:30:00,16.67,16.68,16.66,16.67,1141100.0,9.0609,9.0663,9.0554,9.0609,1141100.0
2010-04-21 12:40:00,16.67,16.69,16.67,16.67,680700.0,9.0609,9.0717,9.0609,9.0609,680700.0
2010-04-21 12:50:00,16.67,16.68,16.66,16.67,640300.0,9.0609,9.0663,9.0554,9.0609,640300.0
2010-04-21 13:00:00,16.67,16.67,16.63,16.64,1150900.0,9.0609,9.0609,9.0391,9.0446,1150900.0
2010-04-21 13:10:00,16.64,16.64,16.62,16.63,468400.0,9.0446,9.0446,9.0337,9.0391,468400.0
2010-04-21 13:20:00,16.62,16.63,16.61,16.62,781100.0,9.0337,9.0391,9.0282,9.0337,781100.0
2010-04-21 13:30:00,16.63,16.64,16.62,16.62,996900.0,9.0391,9.0446,9.0337,9.0337,996900.0
2010-04-21 13:40:00,16.62,16.63,16.6,16.6,1423400.0,9.0337,9.0391,9.0228,9.0228,1423400.0
2010-04-21 13:50:00,16.61,16.61,16.56,16.56,2410600.0,9.0282,9.0282,9.0011,9.0011,2410600.0
2010-04-21 14:00:00,16.57,16.59,16.56,16.58,1450900.0,9.0065,9.0174,9.0011,9.0119,1450900.0
2010-04-21 14:10:00,16.57,16.58,16.54,16.55,1343500.0,9.0065,9.0119,8.9902,8.9956,1343500.0
2010-04-21 14:20:00,16.55,16.55,16.47,16.48,4033000.0,8.9956,8.9956,8.9522,8.9576,4033000.0
2010-04-21 14:30:00,16.47,16.53,16.44,16.51,2935500.0,8.9522,8.9848,8.9358,8.9739,2935500.0
2010-04-21 14:40:00,16.51,16.54,16.5,16.52,1135500.0,8.9739,8.9902,8.9685,8.9793,1135500.0
2010-04-21 14:50:00,16.52,16.57,16.52,16.57,1952400.0,8.9793,9.0065,8.9793,9.0065,1952400.0
2010-04-21 15:00:00,16.56,16.62,16.56,16.61,1998900.0,9.0011,9.0337,9.0011,9.0282,1998900.0
2010-04-21 15:10:00,16.62,16.64,16.6,16.62,1617500.0,9.0337,9.0446,9.0228,9.0337,1617500.0
2010-04-21 15:20:00,16.62,16.63,16.57,16.57,2469700.0,9.0337,9.0391,9.0065,9.0065,2469700.0
2010-04-21 15:30:00,16.57,16.59,16.55,16.58,1595900.0,9.0065,9.0174,8.9956,9.0119,1595900.0
2010-04-21 15:40:00,16.57,16.59,16.55,16.59,1459800.0,9.0065,9.0174,8.9956,9.0174,1459800.0
2010-04-21 15:50:00,16.59,16.62,16.58,16.6,3460100.0,9.0174,9.0337,9.0119,9.0228,3460100.0
2010-04-22 09:30:00,16.49,16.51,16.33,16.4,3758800.0,8.963,8.9739,8.8761,8.9141,3758800.0
2010-04-22 09:40:00,16.41,16.41,16.33,16.36,3136000.0,8.9195,8.9195,8.8761,8.8924,3136000.0
2010-04-22 09:50:00,16.37,16.4,16.35,16.4,2320900.0,8.8978,8.9141,8.8869,8.9141,2320900.0
2010-04-22 10:00:00,16.39,16.42,16.35,16.39,2807600.0,8.9087,8.925,8.8869,8.9087,2807600.0
2010-04-22 10:10:00,16.39,16.46,16.39,16.44,2270000.0,8.9087,8.9467,8.9087,8.9358,2270000.0
2010-04-22 10:20:00,16.44,16.49,16.43,16.48,1370800.0,8.9358,8.963,8.9304,8.9576,1370800.0
2010-04-22 10:30:00,16.47,16.52,16.46,16.48,2475200.0,8.9522,8.9793,8.9467,8.9576,2475200.0
2010-04-22 10:40:00,16.48,16.48,16.43,16.43,1602900.0,8.9576,8.9576,8.9304,8.9304,1602900.0
2010-04-22 10:50:00,16.44,16.44,16.4,16.41,1364600.0,8.9358,8.9358,8.9141,8.9195,1364600.0
2010-04-22 11:00:00,16.41,16.43,16.4,16.4,2125500.0,8.9195,8.9304,8.9141,8.9141,2125500.0
2010-04-22 11:10:00,16.4,16.46,16.39,16.41,2138800.0,8.9141,8.9467,8.9087,8.9195,2138800.0
2010-04-22 11:20:00,16.41,16.47,16.4,16.47,1742800.0,8.9195,8.9522,8.9141,8.9522,1742800.0
2010-04-22 11:30:00,16.47,16.49,16.45,16.46,1285700.0,8.9522,8.963,8.9413,8.9467,1285700.0
2010-04-22 11:40:00,16.46,16.47,16.43,16.46,2402600.0,8.9467,8.9522,8.9304,8.9467,2402600.0
2010-04-22 11:50:00,16.45,16.47,16.45,16.46,710900.0,8.9413,8.9522,8.9413,8.9467,710900.0
2010-04-22 12:00:00,16.47,16.47,16.44,16.46,954700.0,8.9522,8.9522,8.9358,8.9467,954700.0
2010-04-22 12:10:00,16.46,16.47,16.44,16.45,1523400.0,8.9467,8.9522,8.9358,8.9413,1523400.0
2010-04-22 12:20:00,16.44,16.45,16.43,16.44,1320400.0,8.9358,8.9413,8.9304,8.9358,1320400.0
2010-04-22 12:30:00,16.45,16.47,16.43,16.43,1253000.0,8.9413,8.9522,8.9304,8.9304,1253000.0
2010-04-22 12:40:00,16.44,16.44,16.43,16.43,503000.0,8.9358,8.9358,8.9304,8.9304,503000.0
2010-04-22 12:50:00,16.43,16.44,16.41,16.41,958300.0,8.9304,8.9358,8.9195,8.9195,958300.0
2010-04-22 13:00:00,16.41,16.47,16.41,16.46,1038700.0,8.9195,8.9522,8.9195,8.9467,1038700.0
2010-04-22 13:10:00,16.46,16.5,16.45,16.5,1396500.0,8.9467,8.9685,8.9413,8.9685,1396500.0
2010-04-22 13:20:00,16.5,16.51,16.46,16.48,1849500.0,8.9685,8.9739,8.9467,8.9576,1849500.0
2010-04-22 13:30:00,16.48,16.49,16.46,16.49,1889900.0,8.9576,8.963,8.9467,8.963,1889900.0
2010-04-22 13:40:00,16.48,16.54,16.48,16.53,2196700.0,8.9576,8.9902,8.9576,8.9848,2196700.0
2010-04-22 13:50:00,16.54,16.56,16.48,16.53,1426600.0,8.9902,9.0011,8.9576,8.9848,1426600.0
2010-04-22 14:00:00,16.53,16.55,16.51,16.54,1005400.0,8.9848,8.9956,8.9739,8.9902,1005400.0
2010-04-22 14:10:00,16.53,16.54,16.52,16.54,822500.0,8.9848,8.9902,8.9793,8.9902,822500.0
2010-04-22 14:20:00,16.53,16.55,16.5,16.52,1692400.0,8.9848,8.9956,8.9685,8.9793,1692400.0
2010-04-22 14:30:00,16.52,16.53,16.51,16.51,573300.0,8.9793,8.9848,8.9739,8.9739,573300.0
2010-04-22 14:40:00,16.51,16.52,16.47,16.49,1159100.0,8.9739,8.9793,8.9522,8.963,1159100.0
2010-04-22 14:50:00,16.48,16.49,16.47,16.49,935100.0,8.9576,8.963,8.9522,8.963,935100.0
2010-04-22 15:00:00,16.49,16.5,16.48,16.49,1061500.0,8.963,8.9685,8.9576,8.963,1061500.0
2010-04-22 15:10:00,16.48,16.49,16.47,16.48,762300.0,8.9576,8.963,8.9522,8.9576,762300.0
2010-04-22 15:20:00,16.48,16.49,16.47,16.49,882500.0,8.9576,8.963,8.9522,8.963,882500.0
2010-04-22 15:30:00,16.48,16.49,16.48,16.49,1146400.0,8.9576,8.963,8.9576,8.963,1146400.0
2010-04-22 15:40:00,16.48,16.49,16.47,16.49,2372500.0,8.9576,8.963,8.9522,8.963,2372500.0
2010-04-22 15:50:00,16.48,16.52,16.47,16.48,4511800.0,8.9576,8.9793,8.9522,8.9576,4511800.0
2010-04-23 09:30:00,16.43,16.5,16.4,16.43,3363300.0,8.9304,8.9685,8.9141,8.9304,3363300.0
2010-04-23 09:40:00,16.43,16.43,16.4,16.43,1259900.0,8.9304,8.9304,8.9141,8.9304,1259900.0
2010-04-23 09:50:00,16.42,16.46,16.41,16.41,1969400.0,8.925,8.9467,8.9195,8.9195,1969400.0
2010-04-23 10:00:00,16.42,16.48,16.41,16.47,2218700.0,8.925,8.9576,8.9195,8.9522,2218700.0
2010-04-23 10:10:00,16.47,16.47,16.42,16.42,2272500.0,8.9522,8.9522,8.925,8.925,2272500.0
2010-04-23 10:20:00,16.42,16.46,16.41,16.45,3556900.0,8.925,8.9467,8.9195,8.9413,3556900.0
2010-04-23 10:30:00,16.44,16.5,16.43,16.49,4173800.0,8.9358,8.9685,8.9304,8.963,4173800.0
2010-04-23 10:40:00,16.49,16.53,16.48,16.49,1655200.0,8.963,8.9848,8.9576,8.963,1655200.0
2010-04-23 10:50:00,16.5,16.51,16.45,16.47,1546600.0,8.9685,8.9739,8.9413,8.9522,1546600.0
2010-04-23 11:00:00,16.47,16.47,16.45,16.47,814400.0,8.9522,8.9522,8.9413,8.9522,814400.0
2010-04-23 11:10:00,16.47,16.51,16.46,16.51,1144700.0,8.9522,8.9739,8.9467,8.9739,1144700.0
2010-04-23 11:20:00,16.5,16.52,16.45,16.49,990400.0,8.9685,8.9793,8.9413,8.963,990400.0
2010-04-23 11:30:00,16.49,16.49,16.46,16.47,1372400.0,8.963,8.963,8.9467,8.9522,1372400.0
2010-04-23 11:40:00,16.47,16.5,16.47,16.48,496500.0,8.9522,8.9685,8.9522,8.9576,496500.0
2010-04-23 11:50:00,16.48,16.49,16.47,16.48,527000.0,8.9576,8.963,8.9522,8.9576,527000.0
2010-04-23 12:00:00,16.48,16.74,16.48,16.64,8188200.0,8.9576,9.0989,8.9576,9.0446,8188200.0
2010-04-23 12:10:00,16.63,16.71,16.63,16.7,2000800.0,9.0391,9.0826,9.0391,9.0772,2000800.0
2010-04-23 12:20:00,16.7,16.78,16.7,16.77,3534300.0,9.0772,9.1207,9.0772,9.1152,3534300.0
2010-04-23 12:30:00,16.76,16.82,16.72,16.75,2978900.0,9.1098,9.1424,9.088,9.1043,2978900.0
2010-04-23 12:40:00,16.75,16.77,16.73,16.75,1271600.0,9.1043,9.1152,9.0935,9.1043,1271600.0
2010-04-23 12:50:00,16.76,16.87,16.75,16.87,2325400.0,9.1098,9.1696,9.1043,9.1696,2325400.0
2010-04-23 13:00:00,16.86,16.92,16.84,16.85,3823400.0,9.1641,9.1967,9.1533,9.1587,3823400.0
2010-04-23 13:10:00,16.84,16.9,16.84,16.87,2631500.0,9.1533,9.1859,9.1533,9.1696,2631500.0
2010-04-23 13:20:00,16.87,16.93,16.86,16.9,2143000.0,9.1696,9.2022,9.1641,9.1859,2143000.0
2010-04-23 13:30:00,16.9,16.93,16.87,16.9,1873000.0,9.1859,9.2022,9.1696,9.1859,1873000.0
2010-04-23 13:40:00,16.89,16.93,16.89,16.9,2590900.0,9.1804,9.2022,9.1804,9.1859,2590900.0
2010-04-23 13:50:00,16.9,16.94,16.88,16.91,2116600.0,9.1859,9.2076,9.175,9.1913,2116600.0
2010-04-23 14:00:00,16.9,16.91,16.85,16.87,2873500.0,9.1859,9.1913,9.1587,9.1696,2873500.0
2010-04-23 14:10:00,16.87,16.96,16.87,16.93,2957700.0,9.1696,9.2185,9.1696,9.2022,2957700.0
2010-04-23 14:20:00,16.93,17.0,16.93,17.0,2646400.0,9.2022,9.2402,9.2022,9.2402,2646400.0
2010-04-23 14:30:00,16.99,17.0,16.92,16.99,2761100.0,9.2348,9.2402,9.1967,9.2348,2761100.0
2010-04-23 14:40:00,16.99,17.0,16.98,16.99,2840500.0,9.2348,9.2402,9.2294,9.2348,2840500.0
2010-04-23 14:50:00,16.99,17.01,16.94,17.0,3921200.0,9.2348,9.2457,9.2076,9.2402,3921200.0
2010-04-23 15:00:00,17.0,17.0,16.96,16.97,1770600.0,9.2402,9.2402,9.2185,9.2239,1770600.0
2010-04-23 15:10:00,16.97,16.98,16.95,16.97,832500.0,9.2239,9.2294,9.2131,9.2239,832500.0
2010-04-23 15:20:00,16.98,16.99,16.94,16.95,1486300.0,9.2294,9.2348,9.2076,9.2131,1486300.0
2010-04-23 15:30:00,16.96,16.97,16.93,16.95,1466800.0,9.2185,9.2239,9.2022,9.2131,1466800.0
2010-04-23 15:40:00,16.94,16.95,16.89,16.92,2589500.0,9.2076,9.2131,9.1804,9.1967,2589500.0
2010-04-23 15:50:00,16.92,16.93,16.89,16.9,4499100.0,9.1967,9.2022,9.1804,9.1859,4499100.0
2010-04-26 09:30:00,16.86,16.97,16.84,16.94,2077100.0,9.1641,9.2239,9.1533,9.2076,2077100.0
2010-04-26 09:40:00,16.94,16.94,16.82,16.83,1537400.0,9.2076,9.2076,9.1424,9.1478,1537400.0
2010-04-26 09:50:00,16.83,16.86,16.8,16.82,1739000.0,9.1478,9.1641,9.1315,9.1424,1739000.0
2010-04-26 10:00:00,16.82,16.91,16.8,16.9,1848900.0,9.1424,9.1913,9.1315,9.1859,1848900.0
2010-04-26 10:10:00,16.91,16.91,16.89,16.9,1152700.0,9.1913,9.1913,9.1804,9.1859,1152700.0
2010-04-26 10:20:00,16.9,16.91,16.89,16.9,625300.0,9.1859,9.1913,9.1804,9.1859,625300.0
2010-04-26 10:30:00,16.91,16.96,16.9,16.93,1895600.0,9.1913,9.2185,9.1859,9.2022,1895600.0
2010-04-26 10:40:00,16.93,16.95,16.9,16.91,963400.0,9.2022,9.2131,9.1859,9.1913,963400.0
2010-04-26 10:50:00,16.9,16.91,16.86,16.88,1220500.0,9.1859,9.1913,9.1641,9.175,1220500.0
2010-04-26 11:00:00,16.89,16.89,16.83,16.83,1255900.0,9.1804,9.1804,9.1478,9.1478,1255900.0
2010-04-26 11:10:00,16.83,16.87,16.82,16.85,1085400.0,9.1478,9.1696,9.1424,9.1587,1085400.0
2010-04-26 11:20:00,16.85,16.86,16.81,16.82,1242600.0,9.1587,9.1641,9.137,9.1424,1242600.0
2010-04-26 11:30:00,16.82,16.83,16.77,16.8,2150400.0,9.1424,9.1478,9.1152,9.1315,2150400.0
2010-04-26 11:40:00,16.8,16.82,16.79,16.79,940500.0,9.1315,9.1424,9.1261,9.1261,940500.0
2010-04-26 11:50:00,16.79,16.81,16.77,16.78,1189600.0,9.1261,9.137,9.1152,9.1207,1189600.0
2010-04-26 12:00:00,16.79,16.79,16.77,16.78,1323100.0,9.1261,9.1261,9.1152,9.1207,1323100.0
2010-04-26 12:10:00,16.77,16.78,16.73,16.75,1773100.0,9.1152,9.1207,9.0935,9.1043,1773100.0
2010-04-26 12:20:00,16.75,16.75,16.72,16.73,1147100.0,9.1043,9.1043,9.088,9.0935,1147100.0
2010-04-26 12:30:00,16.73,16.74,16.7,16.74,3101700.0,9.0935,9.0989,9.0772,9.0989,3101700.0
2010-04-26 12:40:00,16.74,16.75,16.73,16.75,1538000.0,9.0989,9.1043,9.0935,9.1043,1538000.0
2010-04-26 12:50:00,16.75,16.75,16.72,16.74,1233700.0,9.1043,9.1043,9.088,9.0989,1233700.0
2010-04-26 13:00:00,16.74,16.75,16.7,16.75,1571200.0,9.0989,9.1043,9.0772,9.1043,1571200.0
2010-04-26 13:10:00,16.75,16.79,16.74,16.79,956000.0,9.1043,9.1261,9.0989,9.1261,956000.0
2010-04-26 13:20:00,16.78,16.82,16.78,16.82,1595700.0,9.1207,9.1424,9.1207,9.1424,1595700.0
2010-04-26 13:30:00,16.82,16.83,16.79,16.82,3105600.0,9.1424,9.1478,9.1261,9.1424,3105600.0
2010-04-26 13:40:00,16.82,16.85,16.82,16.83,1311200.0,9.1424,9.1587,9.1424,9.1478,1311200.0
2010-04-26 13:50:00,16.83,16.87,16.83,16.85,1205300.0,9.1478,9.1696,9.1478,9.1587,1205300.0
2010-04-26 14:00:00,16.85,16.89,16.85,16.89,1926700.0,9.1587,9.1804,9.1587,9.1804,1926700.0
2010-04-26 14:10:00,16.89,16.9,16.86,16.88,1852200.0,9.1804,9.1859,9.1641,9.175,1852200.0
2010-04-26 14:20:00,16.88,16.89,16.87,16.89,1049800.0,9.175,9.1804,9.1696,9.1804,1049800.0
2010-04-26 14:30:00,16.88,16.91,16.88,16.9,2460500.0,9.175,9.1913,9.175,9.1859,2460500.0
2010-04-26 14:40:00,16.9,16.95,16.9,16.93,2058300.0,9.1859,9.2131,9.1859,9.2022,2058300.0
2010-04-26 14:50:00,16.93,16.95,16.89,16.89,3172400.0,9.2022,9.2131,9.1804,9.1804,3172400.0
2010-04-26 15:00:00,16.89,16.91,16.88,16.89,2129000.0,9.1804,9.1913,9.175,9.1804,2129000.0
2010-04-26 15:10:00,16.89,16.92,16.86,16.86,2865200.0,9.1804,9.1967,9.1641,9.1641,2865200.0
2010-04-26 15:20:00,16.87,16.91,16.85,16.89,3545500.0,9.1696,9.1913,9.1587,9.1804,3545500.0
2010-04-26 15:30:00,16.89,16.92,16.89,16.91,3430600.0,9.1804,9.1967,9.1804,9.1913,3430600.0
2010-04-26 15:40:00,16.9,16.92,16.9,16.92,3794900.0,9.1859,9.1967,9.1859,9.1967,3794900.0
2010-04-26 15:50:00,16.92,16.92,16.82,16.83,6932200.0,9.1967,9.1967,9.1424,9.1478,6932200.0
2010-04-27 09:30:00,16.71,16.71,16.64,16.69,3696300.0,9.0826,9.0826,9.0446,9.0717,3696300.0
2010-04-27 09:40:00,16.68,16.76,16.68,16.68,1805300.0,9.0663,9.1098,9.0663,9.0663,1805300.0
2010-04-27 09:50:00,16.68,16.8,16.66,16.8,1942700.0,9.0663,9.1315,9.0554,9.1315,1942700.0
2010-04-27 10:00:00,16.8,16.84,16.79,16.8,1226100.0,9.1315,9.1533,9.1261,9.1315,1226100.0
2010-04-27 10:10:00,16.81,16.81,16.74,16.76,1203100.0,9.137,9.137,9.0989,9.1098,1203100.0
2010-04-27 10:20:00,16.76,16.78,16.74,16.74,1748400.0,9.1098,9.1207,9.0989,9.0989,1748400.0
2010-04-27 10:30:00,16.74,16.82,16.74,16.82,1681300.0,9.0989,9.1424,9.0989,9.1424,1681300.0
2010-04-27 10:40:00,16.81,16.83,16.79,16.79,974100.0,9.137,9.1478,9.1261,9.1261,974100.0
2010-04-27 10:50:00,16.8,16.81,16.74,16.78,2144500.0,9.1315,9.137,9.0989,9.1207,2144500.0
2010-04-27 11:00:00,16.78,16.85,16.76,16.77,751200.0,9.1207,9.1587,9.1098,9.1152,751200.0
2010-04-27 11:10:00,16.77,16.78,16.7,16.75,1728600.0,9.1152,9.1207,9.0772,9.1043,1728600.0
2010-04-27 11:20:00,16.74,16.77,16.65,16.7,3062100.0,9.0989,9.1152,9.05,9.0772,3062100.0
2010-04-27 11:30:00,16.7,16.71,16.61,16.61,1748100.0,9.0772,9.0826,9.0282,9.0282,1748100.0
2010-04-27 11:40:00,16.62,16.66,16.57,16.57,4649700.0,9.0337,9.0554,9.0065,9.0065,4649700.0
2010-04-27 11:50:00,16.57,16.59,16.54,16.57,1546800.0,9.0065,9.0174,8.9902,9.0065,1546800.0
2010-04-27 12:00:00,16.58,16.65,16.56,16.57,2275600.0,9.0119,9.05,9.0011,9.0065,2275600.0
2010-04-27 12:10:00,16.57,16.58,16.5,16.5,3628200.0,9.0065,9.0119,8.9685,8.9685,3628200.0
2010-04-27 12:20:00,16.5,16.53,16.45,16.47,3225200.0,8.9685,8.9848,8.9413,8.9522,3225200.0
2010-04-27 12:30:00,16.47,16.52,16.46,16.49,1872800.0,8.9522,8.9793,8.9467,8.963,1872800.0
2010-04-27 12:40:00,16.49,16.56,16.47,16.54,1460200.0,8.963,9.0011,8.9522,8.9902,1460200.0
2010-04-27 12:50:00,16.54,16.54,16.49,16.5,1039200.0,8.9902,8.9902,8.963,8.9685,1039200.0
2010-04-27 13:00:00,16.5,16.54,16.5,16.53,943400.0,8.9685,8.9902,8.9685,8.9848,943400.0
2010-04-27 13:10:00,16.53,16.58,16.52,16.58,1003100.0,8.9848,9.0119,8.9793,9.0119,1003100.0
2010-04-27 13:20:00,16.57,16.59,16.57,16.57,463200.0,9.0065,9.0174,9.0065,9.0065,463200.0
2010-04-27 13:30:00,16.58,16.59,16.55,16.56,754000.0,9.0119,9.0174,8.9956,9.0011,754000.0
2010-04-27 13:40:00,16.55,16.58,16.55,16.57,785000.0,8.9956,9.0119,8.9956,9.0065,785000.0
2010-04-27 13:50:00,16.57,16.6,16.54,16.59,1161000.0,9.0065,9.0228,8.9902,9.0174,1161000.0
2010-04-27 14:00:00,16.58,16.59,16.54,16.54,1387300.0,9.0119,9.0174,8.9902,8.9902,1387300.0
2010-04-27 14:10:00,16.54,16.57,16.53,16.55,702900.0,8.9902,9.0065,8.9848,8.9956,702900.0
2010-04-27 14:20:00,16.54,16.58,16.52,16.57,793700.0,8.9902,9.0119,8.9793,9.0065,793700.0
2010-04-27 14:30:00,16.57,16.58,16.51,16.53,827400.0,9.0065,9.0119,8.9739,8.9848,827400.0
2010-04-27 14:40:00,16.53,16.54,16.47,16.48,3083300.0,8.9848,8.9902,8.9522,8.9576,3083300.0
2010-04-27 14:50:00,16.48,16.48,16.46,16.47,2730200.0,8.9576,8.9576,8.9467,8.9522,2730200.0
2010-04-27 15:00:00,16.47,16.49,16.45,16.48,4374100.0,8.9522,8.963,8.9413,8.9576,4374100.0
2010-04-27 15:10:00,16.48,16.48,16.44,16.48,3163900.0,8.9576,8.9576,8.9358,8.9576,3163900.0
2010-04-27 15:20:00,16.48,16.48,16.41,16.42,3191400.0,8.9576,8.9576,8.9195,8.925,3191400.0
2010-04-27 15:30:00,16.42,16.47,16.4,16.46,2897400.0,8.925,8.9522,8.9141,8.9467,2897400.0
2010-04-27 15:40:00,16.46,16.48,16.44,16.46,2783400.0,8.9467,8.9576,8.9358,8.9467,2783400.0
2010-04-27 15:50:00,16.46,16.47,16.42,16.46,8602600.0,8.9467,8.9522,8.925,8.9467,8602600.0
2010-04-28 09:30:00,16.47,16.64,16.45,16.46,3839000.0,8.9522,9.0446,8.9413,8.9467,3839000.0
2010-04-28 09:40:00,16.46,16.49,16.41,16.46,1537000.0,8.9467,8.963,8.9195,8.9467,1537000.0
2010-04-28 09:50:00,16.46,16.48,16.39,16.42,1714500.0,8.9467,8.9576,8.9087,8.925,1714500.0
2010-04-28 10:00:00,16.42,16.48,16.39,16.48,1871500.0,8.925,8.9576,8.9087,8.9576,1871500.0
2010-04-28 10:10:00,16.47,16.57,16.46,16.57,1768700.0,8.9522,9.0065,8.9467,9.0065,1768700.0
2010-04-28 10:20:00,16.56,16.57,16.54,16.55,1387000.0,9.0011,9.0065,8.9902,8.9956,1387000.0
2010-04-28 10:30:00,16.56,16.57,16.51,16.54,1446800.0,9.0011,9.0065,8.9739,8.9902,1446800.0
2010-04-28 10:40:00,16.54,16.55,16.52,16.53,578600.0,8.9902,8.9956,8.9793,8.9848,578600.0
2010-04-28 10:50:00,16.52,16.56,16.51,16.55,683200.0,8.9793,9.0011,8.9739,8.9956,683200.0
2010-04-28 11:00:00,16.56,16.59,16.54,16.58,1057900.0,9.0011,9.0174,8.9902,9.0119,1057900.0
2010-04-28 11:10:00,16.58,16.63,16.57,16.62,1590100.0,9.0119,9.0391,9.0065,9.0337,1590100.0
2010-04-28 11:20:00,16.63,16.63,16.49,16.55,3391000.0,9.0391,9.0391,8.963,8.9956,3391000.0
2010-04-28 11:30:00,16.56,16.58,16.47,16.49,2080600.0,9.0011,9.0119,8.9522,8.963,2080600.0
2010-04-28 11:40:00,16.5,16.57,16.49,16.54,1521200.0,8.9685,9.0065,8.963,8.9902,1521200.0
2010-04-28 11:50:00,16.55,16.58,16.52,16.57,997600.0,8.9956,9.0119,8.9793,9.0065,997600.0
2010-04-28 12:00:00,16.57,16.59,16.53,16.55,4157200.0,9.0065,9.0174,8.9848,8.9956,4157200.0
2010-04-28 12:10:00,16.55,16.6,16.55,16.59,1147300.0,8.9956,9.0228,8.9956,9.0174,1147300.0
2010-04-28 12:20:00,16.59,16.61,16.58,16.61,755600.0,9.0174,9.0282,9.0119,9.0282,755600.0
2010-04-28 12:30:00,16.6,16.62,16.58,16.6,527100.0,9.0228,9.0337,9.0119,9.0228,527100.0
2010-04-28 12:40:00,16.6,16.6,16.57,16.58,499100.0,9.0228,9.0228,9.0065,9.0119,499100.0
2010-04-28 12:50:00,16.59,16.6,16.58,16.58,339200.0,9.0174,9.0228,9.0119,9.0119,339200.0
2010-04-28 13:00:00,16.59,16.59,16.57,16.57,378500.0,9.0174,9.0174,9.0065,9.0065,378500.0
2010-04-28 13:10:00,16.57,16.58,16.53,16.53,441000.0,9.0065,9.0119,8.9848,8.9848,441000.0
2010-04-28 13:20:00,16.53,16.54,16.5,16.51,472300.0,8.9848,8.9902,8.9685,8.9739,472300.0
2010-04-28 13:30:00,16.52,16.53,16.51,16.51,289300.0,8.9793,8.9848,8.9739,8.9739,289300.0
2010-04-28 13:40:00,16.51,16.52,16.5,16.51,306800.0,8.9739,8.9793,8.9685,8.9739,306800.0
2010-04-28 13:50:00,16.5,16.52,16.5,16.5,479500.0,8.9685,8.9793,8.9685,8.9685,479500.0
2010-04-28 14:00:00,16.5,16.52,16.5,16.51,387500.0,8.9685,8.9793,8.9685,8.9739,387500.0
2010-04-28 14:10:00,16.52,16.54,16.5,16.53,1036000.0,8.9793,8.9902,8.9685,8.9848,1036000.0
2010-04-28 14:20:00,16.53,16.58,16.52,16.56,1399700.0,8.9848,9.0119,8.9793,9.0011,1399700.0
2010-04-28 14:30:00,16.56,16.56,16.52,16.54,1092300.0,9.0011,9.0011,8.9793,8.9902,1092300.0
2010-04-28 14:40:00,16.53,16.57,16.51,16.53,1321700.0,8.9848,9.0065,8.9739,8.9848,1321700.0
2010-04-28 14:50:00,16.53,16.56,16.51,16.55,1702200.0,8.9848,9.0011,8.9739,8.9956,1702200.0
2010-04-28 15:00:00,16.54,16.58,16.54,16.57,2090800.0,8.9902,9.0119,8.9902,9.0065,2090800.0
2010-04-28 15:10:00,16.57,16.59,16.56,16.57,1052600.0,9.0065,9.0174,9.0011,9.0065,1052600.0
2010-04-28 15:20:00,16.57,16.58,16.55,16.55,688100.0,9.0065,9.0119,8.9956,8.9956,688100.0
2010-04-28 15:30:00,16.55,16.58,16.53,16.54,1417000.0,8.9956,9.0119,8.9848,8.9902,1417000.0
2010-04-28 15:40:00,16.55,16.55,16.52,16.53,1607800.0,8.9956,8.9956,8.9793,8.9848,1607800.0
2010-04-28 15:50:00,16.53,16.56,16.52,16.55,4220800.0,8.9848,9.0011,8.9793,8.9956,4220800.0
2010-04-29 09:30:00,16.67,16.82,16.62,16.8,4900200.0,9.0609,9.1424,9.0337,9.1315,4900200.0
2010-04-29 09:40:00,16.8,16.83,16.77,16.81,1444100.0,9.1315,9.1478,9.1152,9.137,1444100.0
2010-04-29 09:50:00,16.82,16.84,16.78,16.8,1363100.0,9.1424,9.1533,9.1207,9.1315,1363100.0
2010-04-29 10:00:00,16.8,16.84,16.79,16.82,1685900.0,9.1315,9.1533,9.1261,9.1424,1685900.0
2010-04-29 10:10:00,16.82,16.84,16.81,16.82,1029900.0,9.1424,9.1533,9.137,9.1424,1029900.0
2010-04-29 10:20:00,16.83,16.89,16.82,16.88,1028400.0,9.1478,9.1804,9.1424,9.175,1028400.0
2010-04-29 10:30:00,16.89,16.9,16.85,16.89,2715500.0,9.1804,9.1859,9.1587,9.1804,2715500.0
2010-04-29 10:40:00,16.9,16.96,16.88,16.95,3056700.0,9.1859,9.2185,9.175,9.2131,3056700.0
2010-04-29 10:50:00,16.96,17.01,16.95,16.95,5884800.0,9.2185,9.2457,9.2131,9.2131,5884800.0
2010-04-29 11:00:00,16.95,17.0,16.94,16.97,2199200.0,9.2131,9.2402,9.2076,9.2239,2199200.0
2010-04-29 11:10:00,16.98,16.98,16.91,16.92,1714100.0,9.2294,9.2294,9.1913,9.1967,1714100.0
2010-04-29 11:20:00,16.92,16.99,16.92,16.98,1749500.0,9.1967,9.2348,9.1967,9.2294,1749500.0
2010-04-29 11:30:00,16.98,16.99,16.97,16.97,765000.0,9.2294,9.2348,9.2239,9.2239,765000.0
2010-04-29 11:40:00,16.97,16.98,16.92,16.92,795600.0,9.2239,9.2294,9.1967,9.1967,795600.0
2010-04-29 11:50:00,16.92,16.93,16.87,16.89,1590800.0,9.1967,9.2022,9.1696,9.1804,1590800.0
2010-04-29 12:00:00,16.89,16.92,16.87,16.9,857300.0,9.1804,9.1967,9.1696,9.1859,857300.0
2010-04-29 12:10:00,16.9,16.93,16.86,16.92,806000.0,9.1859,9.2022,9.1641,9.1967,806000.0
2010-04-29 12:20:00,16.92,16.96,16.92,16.93,1331400.0,9.1967,9.2185,9.1967,9.2022,1331400.0
2010-04-29 12:30:00,16.94,16.97,16.93,16.94,512400.0,9.2076,9.2239,9.2022,9.2076,512400.0
2010-04-29 12:40:00,16.95,17.0,16.94,16.97,1080100.0,9.2131,9.2402,9.2076,9.2239,1080100.0
2010-04-29 12:50:00,16.96,16.99,16.96,16.97,1053400.0,9.2185,9.2348,9.2185,9.2239,1053400.0
2010-04-29 13:00:00,16.97,16.99,16.95,16.98,952300.0,9.2239,9.2348,9.2131,9.2294,952300.0
2010-04-29 13:10:00,16.99,16.99,16.96,16.97,667100.0,9.2348,9.2348,9.2185,9.2239,667100.0
2010-04-29 13:20:00,16.96,16.99,16.93,16.93,1097800.0,9.2185,9.2348,9.2022,9.2022,1097800.0
2010-04-29 13:30:00,16.94,16.94,16.91,16.94,689600.0,9.2076,9.2076,9.1913,9.2076,689600.0
2010-04-29 13:40:00,16.93,16.94,16.92,16.93,596400.0,9.2022,9.2076,9.1967,9.2022,596400.0
2010-04-29 13:50:00,16.94,16.97,16.9,16.92,1085900.0,9.2076,9.2239,9.1859,9.1967,1085900.0
2010-04-29 14:00:00,16.92,16.93,16.91,16.93,716600.0,9.1967,9.2022,9.1913,9.2022,716600.0
2010-04-29 14:10:00,16.92,16.95,16.92,16.94,823400.0,9.1967,9.2131,9.1967,9.2076,823400.0
2010-04-29 14:20:00,16.95,16.97,16.93,16.96,868800.0,9.2131,9.2239,9.2022,9.2185,868800.0
2010-04-29 14:30:00,16.96,16.97,16.95,16.95,1356100.0,9.2185,9.2239,9.2131,9.2131,1356100.0
2010-04-29 14:40:00,16.95,16.97,16.92,16.95,1121100.0,9.2131,9.2239,9.1967,9.2131,1121100.0
2010-04-29 14:50:00,16.95,16.96,16.94,16.95,808300.0,9.2131,9.2185,9.2076,9.2131,808300.0
2010-04-29 15:00:00,16.95,16.96,16.93,16.96,864800.0,9.2131,9.2185,9.2022,9.2185,864800.0
2010-04-29 15:10:00,16.96,16.97,16.94,16.94,625600.0,9.2185,9.2239,9.2076,9.2076,625600.0
2010-04-29 15:20:00,16.94,16.98,16.93,16.98,1301500.0,9.2076,9.2294,9.2022,9.2294,1301500.0
2010-04-29 15:30:00,16.98,16.99,16.95,16.95,3186900.0,9.2294,9.2348,9.2131,9.2131,3186900.0
2010-04-29 15:40:00,16.95,16.96,16.89,16.9,3665300.0,9.2131,9.2185,9.1804,9.1859,3665300.0
2010-04-29 15:50:00,16.89,16.91,16.86,16.86,4303000.0,9.1804,9.1913,9.1641,9.1641,4303000.0
2010-04-30 09:30:00,16.99,17.0,16.95,16.99,2469000.0,9.2348,9.2402,9.2131,9.2348,2469000.0
2010-04-30 09:40:00,16.99,17.0,16.93,16.93,1613900.0,9.2348,9.2402,9.2022,9.2022,1613900.0
2010-04-30 09:50:00,16.93,16.95,16.89,16.9,1264200.0,9.2022,9.2131,9.1804,9.1859,1264200.0
2010-04-30 10:00:00,16.9,16.91,16.86,16.86,1015700.0,9.1859,9.1913,9.1641,9.1641,1015700.0
2010-04-30 10:10:00,16.86,16.87,16.8,16.81,1633100.0,9.1641,9.1696,9.1315,9.137,1633100.0
2010-04-30 10:20:00,16.81,16.93,16.8,16.92,1636800.0,9.137,9.2022,9.1315,9.1967,1636800.0
2010-04-30 10:30:00,16.92,16.95,16.9,16.93,969100.0,9.1967,9.2131,9.1859,9.2022,969100.0
2010-04-30 10:40:00,16.92,16.97,16.92,16.96,1325800.0,9.1967,9.2239,9.1967,9.2185,1325800.0
2010-04-30 10:50:00,16.96,16.97,16.87,16.93,591400.0,9.2185,9.2239,9.1696,9.2022,591400.0
2010-04-30 11:00:00,16.92,16.95,16.88,16.92,1098600.0,9.1967,9.2131,9.175,9.1967,1098600.0
2010-04-30 11:10:00,16.92,16.93,16.87,16.89,698500.0,9.1967,9.2022,9.1696,9.1804,698500.0
2010-04-30 11:20:00,16.89,16.9,16.85,16.87,4397700.0,9.1804,9.1859,9.1587,9.1696,4397700.0
2010-04-30 11:30:00,16.88,16.9,16.87,16.88,486000.0,9.175,9.1859,9.1696,9.175,486000.0
2010-04-30 11:40:00,16.88,16.92,16.87,16.92,649200.0,9.175,9.1967,9.1696,9.1967,649200.0
2010-04-30 11:50:00,16.92,16.92,16.89,16.9,427100.0,9.1967,9.1967,9.1804,9.1859,427100.0
2010-04-30 12:00:00,16.91,16.91,16.87,16.87,682600.0,9.1913,9.1913,9.1696,9.1696,682600.0
2010-04-30 12:10:00,16.87,16.88,16.8,16.8,1052300.0,9.1696,9.175,9.1315,9.1315,1052300.0
2010-04-30 12:20:00,16.81,16.86,16.79,16.83,1232000.0,9.137,9.1641,9.1261,9.1478,1232000.0
2010-04-30 12:30:00,16.83,16.87,16.83,16.83,620600.0,9.1478,9.1696,9.1478,9.1478,620600.0
2010-04-30 12:40:00,16.83,16.85,16.83,16.83,566600.0,9.1478,9.1587,9.1478,9.1478,566600.0
2010-04-30 12:50:00,16.83,16.84,16.75,16.81,1485000.0,9.1478,9.1533,9.1043,9.137,1485000.0
2010-04-30 13:00:00,16.81,16.81,16.76,16.77,570200.0,9.137,9.137,9.1098,9.1152,570200.0
2010-04-30 13:10:00,16.78,16.84,16.77,16.84,608100.0,9.1207,9.1533,9.1152,9.1533,608100.0
2010-04-30 13:20:00,16.84,16.85,16.82,16.84,445100.0,9.1533,9.1587,9.1424,9.1533,445100.0
2010-04-30 13:30:00,16.85,16.86,16.84,16.85,582400.0,9.1587,9.1641,9.1533,9.1587,582400.0
2010-04-30 13:40:00,16.86,16.87,16.83,16.83,375300.0,9.1641,9.1696,9.1478,9.1478,375300.0
2010-04-30 13:50:00,16.84,16.84,16.8,16.8,547200.0,9.1533,9.1533,9.1315,9.1315,547200.0
2010-04-30 14:00:00,16.8,16.83,16.78,16.81,1201700.0,9.1315,9.1478,9.1207,9.137,1201700.0
2010-04-30 14:10:00,16.82,16.83,16.8,16.82,496100.0,9.1424,9.1478,9.1315,9.1424,496100.0
2010-04-30 14:20:00,16.82,16.85,16.81,16.83,518300.0,9.1424,9.1587,9.137,9.1478,518300.0
2010-04-30 14:30:00,16.83,16.84,16.77,16.77,889100.0,9.1478,9.1533,9.1152,9.1152,889100.0
2010-04-30 14:40:00,16.78,16.8,16.75,16.76,1286100.0,9.1207,9.1315,9.1043,9.1098,1286100.0
2010-04-30 14:50:00,16.76,16.79,16.76,16.77,805100.0,9.1098,9.1261,9.1098,9.1152,805100.0
2010-04-30 15:00:00,16.76,16.8,16.75,16.76,1410300.0,9.1098,9.1315,9.1043,9.1098,1410300.0
2010-04-30 15:10:00,16.77,16.81,16.75,16.8,825400.0,9.1152,9.137,9.1043,9.1315,825400.0
2010-04-30 15:20:00,16.8,16.8,16.74,16.75,1197900.0,9.1315,9.1315,9.0989,9.1043,1197900.0
2010-04-30 15:30:00,16.75,16.76,16.7,16.7,1368200.0,9.1043,9.1098,9.0772,9.0772,1368200.0
2010-04-30 15:40:00,16.7,16.74,16.68,16.72,3208900.0,9.0772,9.0989,9.0663,9.088,3208900.0
2010-04-30 15:50:00,16.72,16.74,16.7,16.71,3761900.0,9.088,9.0989,9.0772,9.0826,3761900.0
2010-05-03 09:30:00,16.8,16.8,16.71,16.72,2957400.0,9.1315,9.1315,9.0826,9.088,2957400.0
2010-05-03 09:40:00,16.73,16.75,16.71,16.73,1935000.0,9.0935,9.1043,9.0826,9.0935,1935000.0
2010-05-03 09:50:00,16.73,16.77,16.71,16.71,1383800.0,9.0935,9.1152,9.0826,9.0826,1383800.0
2010-05-03 10:00:00,16.72,16.73,16.65,16.66,1585900.0,9.088,9.0935,9.05,9.0554,1585900.0
2010-05-03 10:10:00,16.65,16.68,16.62,16.66,1381400.0,9.05,9.0663,9.0337,9.0554,1381400.0
2010-05-03 10:20:00,16.67,16.68,16.65,16.66,1516100.0,9.0609,9.0663,9.05,9.0554,1516100.0
2010-05-03 10:30:00,16.66,16.68,16.64,16.67,951600.0,9.0554,9.0663,9.0446,9.0609,951600.0
2010-05-03 10:40:00,16.68,16.7,16.67,16.7,1458000.0,9.0663,9.0772,9.0609,9.0772,1458000.0
2010-05-03 10:50:00,16.69,16.8,16.69,16.8,1807800.0,9.0717,9.1315,9.0717,9.1315,1807800.0
2010-05-03 11:00:00,16.8,16.83,16.75,16.75,2053100.0,9.1315,9.1478,9.1043,9.1043,2053100.0
2010-05-03 11:10:00,16.75,16.83,16.75,16.83,1140800.0,9.1043,9.1478,9.1043,9.1478,1140800.0
2010-05-03 11:20:00,16.83,16.84,16.81,16.82,1075100.0,9.1478,9.1533,9.137,9.1424,1075100.0
2010-05-03 11:30:00,16.81,16.82,16.79,16.79,977700.0,9.137,9.1424,9.1261,9.1261,977700.0
2010-05-03 11:40:00,16.79,16.81,16.77,16.8,853800.0,9.1261,9.137,9.1152,9.1315,853800.0
2010-05-03 11:50:00,16.8,16.81,16.77,16.77,832900.0,9.1315,9.137,9.1152,9.1152,832900.0
2010-05-03 12:00:00,16.77,16.8,16.76,16.8,919300.0,9.1152,9.1315,9.1098,9.1315,919300.0
2010-05-03 12:10:00,16.79,16.8,16.77,16.78,633500.0,9.1261,9.1315,9.1152,9.1207,633500.0
2010-05-03 12:20:00,16.79,16.91,16.78,16.9,2627300.0,9.1261,9.1913,9.1207,9.1859,2627300.0
2010-05-03 12:30:00,16.9,16.93,16.84,16.92,2448900.0,9.1859,9.2022,9.1533,9.1967,2448900.0
2010-05-03 12:40:00,16.92,16.98,16.79,16.98,3747100.0,9.1967,9.2294,9.1261,9.2294,3747100.0
2010-05-03 12:50:00,16.98,17.0,16.96,17.0,3279600.0,9.2294,9.2402,9.2185,9.2402,3279600.0
2010-05-03 13:00:00,17.0,17.0,16.94,16.96,2843400.0,9.2402,9.2402,9.2076,9.2185,2843400.0
2010-05-03 13:10:00,16.95,16.98,16.94,16.96,818300.0,9.2131,9.2294,9.2076,9.2185,818300.0
2010-05-03 13:20:00,16.96,16.97,16.93,16.94,1350500.0,9.2185,9.2239,9.2022,9.2076,1350500.0
2010-05-03 13:30:00,16.93,16.97,16.93,16.96,1233200.0,9.2022,9.2239,9.2022,9.2185,1233200.0
2010-05-03 13:40:00,16.96,16.98,16.92,16.92,1401400.0,9.2185,9.2294,9.1967,9.1967,1401400.0
2010-05-03 13:50:00,16.92,16.93,16.9,16.92,727400.0,9.1967,9.2022,9.1859,9.1967,727400.0
2010-05-03 14:00:00,16.91,16.93,16.9,16.91,829000.0,9.1913,9.2022,9.1859,9.1913,829000.0
2010-05-03 14:10:00,16.91,16.96,16.9,16.93,1302000.0,9.1913,9.2185,9.1859,9.2022,1302000.0
2010-05-03 14:20:00,16.92,16.96,16.92,16.95,558700.0,9.1967,9.2185,9.1967,9.2131,558700.0
2010-05-03 14:30:00,16.95,16.96,16.93,16.94,674700.0,9.2131,9.2185,9.2022,9.2076,674700.0
2010-05-03 14:40:00,16.94,16.95,16.92,16.95,575600.0,9.2076,9.2131,9.1967,9.2131,575600.0
2010-05-03 14:50:00,16.95,16.96,16.92,16.92,782000.0,9.2131,9.2185,9.1967,9.1967,782000.0
2010-05-03 15:00:00,16.92,16.96,16.91,16.94,1880300.0,9.1967,9.2185,9.1913,9.2076,1880300.0
2010-05-03 15:10:00,16.93,16.96,16.91,16.94,1745100.0,9.2022,9.2185,9.1913,9.2076,1745100.0
2010-05-03 15:20:00,16.95,16.96,16.9,16.93,2232300.0,9.2131,9.2185,9.1859,9.2022,2232300.0
2010-05-03 15:30:00,16.94,16.95,16.92,16.94,2219900.0,9.2076,9.2131,9.1967,9.2076,2219900.0
2010-05-03 15:40:00,16.93,17.0,16.92,16.99,4213400.0,9.2022,9.2402,9.1967,9.2348,4213400.0
2010-05-03 15:50:00,16.99,17.0,16.91,16.93,5381600.0,9.2348,9.2402,9.1913,9.2022,5381600.0
2010-05-04 09:30:00,17.15,17.26,17.06,17.25,6108200.0,9.3218,9.3816,9.2728,9.3761,6108200.0
2010-05-04 09:40:00,17.25,17.29,17.19,17.27,4074100.0,9.3761,9.3979,9.3435,9.387,4074100.0
2010-05-04 09:50:00,17.26,17.39,17.26,17.3,5665400.0,9.3816,9.4522,9.3816,9.4033,5665400.0
2010-05-04 10:00:00,17.3,17.38,17.24,17.24,5530700.0,9.4033,9.4468,9.3707,9.3707,5530700.0
2010-05-04 10:10:00,17.25,17.33,17.2,17.33,3491800.0,9.3761,9.4196,9.3489,9.4196,3491800.0
2010-05-04 10:20:00,17.32,17.36,17.3,17.31,3473600.0,9.4142,9.4359,9.4033,9.4087,3473600.0
2010-05-04 10:30:00,17.31,17.31,17.15,17.17,3923000.0,9.4087,9.4087,9.3218,9.3326,3923000.0
2010-05-04 10:40:00,17.17,17.26,17.13,17.24,3155200.0,9.3326,9.3816,9.3109,9.3707,3155200.0
2010-05-04 10:50:00,17.25,17.28,17.1,17.13,3556700.0,9.3761,9.3924,9.2946,9.3109,3556700.0
2010-05-04 11:00:00,17.13,17.22,17.11,17.19,3313300.0,9.3109,9.3598,9.3,9.3435,3313300.0
2010-05-04 11:10:00,17.19,17.22,17.17,17.18,1784100.0,9.3435,9.3598,9.3326,9.3381,1784100.0
2010-05-04 11:20:00,17.17,17.21,17.15,17.2,4483000.0,9.3326,9.3544,9.3218,9.3489,4483000.0
2010-05-04 11:30:00,17.2,17.23,17.18,17.2,2088100.0,9.3489,9.3652,9.3381,9.3489,2088100.0
2010-05-04 11:40:00,17.21,17.25,17.2,17.24,2179500.0,9.3544,9.3761,9.3489,9.3707,2179500.0
2010-05-04 11:50:00,17.25,17.3,17.24,17.27,2634000.0,9.3761,9.4033,9.3707,9.387,2634000.0
2010-05-04 12:00:00,17.28,17.28,17.24,17.27,2211900.0,9.3924,9.3924,9.3707,9.387,2211900.0
2010-05-04 12:10:00,17.27,17.27,17.24,17.25,1566000.0,9.387,9.387,9.3707,9.3761,1566000.0
2010-05-04 12:20:00,17.25,17.26,17.2,17.22,2315800.0,9.3761,9.3816,9.3489,9.3598,2315800.0
2010-05-04 12:30:00,17.21,17.24,17.2,17.23,1171800.0,9.3544,9.3707,9.3489,9.3652,1171800.0
2010-05-04 12:40:00,17.23,17.24,17.2,17.24,1308600.0,9.3652,9.3707,9.3489,9.3707,1308600.0
2010-05-04 12:50:00,17.24,17.25,17.2,17.24,908000.0,9.3707,9.3761,9.3489,9.3707,908000.0
2010-05-04 13:00:00,17.24,17.25,17.21,17.22,1055600.0,9.3707,9.3761,9.3544,9.3598,1055600.0
2010-05-04 13:10:00,17.21,17.25,17.21,17.24,1494600.0,9.3544,9.3761,9.3544,9.3707,1494600.0
2010-05-04 13:20:00,17.24,17.25,17.23,17.23,1470400.0,9.3707,9.3761,9.3652,9.3652,1470400.0
2010-05-04 13:30:00,17.24,17.27,17.23,17.25,1690800.0,9.3707,9.387,9.3652,9.3761,1690800.0
2010-05-04 13:40:00,17.25,17.3,17.25,17.29,2491800.0,9.3761,9.4033,9.3761,9.3979,2491800.0
2010-05-04 13:50:00,17.29,17.29,17.27,17.27,1238000.0,9.3979,9.3979,9.387,9.387,1238000.0
2010-05-04 14:00:00,17.27,17.29,17.25,17.25,1759600.0,9.387,9.3979,9.3761,9.3761,1759600.0
2010-05-04 14:10:00,17.25,17.28,17.21,17.22,1559400.0,9.3761,9.3924,9.3544,9.3598,1559400.0
2010-05-04 14:20:00,17.22,17.25,17.2,17.25,1863600.0,9.3598,9.3761,9.3489,9.3761,1863600.0
2010-05-04 14:30:00,17.24,17.29,17.24,17.27,2530100.0,9.3707,9.3979,9.3707,9.387,2530100.0
2010-05-04 14:40:00,17.26,17.32,17.26,17.3,2893300.0,9.3816,9.4142,9.3816,9.4033,2893300.0
2010-05-04 14:50:00,17.3,17.34,17.29,17.3,2276000.0,9.4033,9.425,9.3979,9.4033,2276000.0
2010-05-04 15:00:00,17.3,17.3,17.25,17.29,1960900.0,9.4033,9.4033,9.3761,9.3979,1960900.0
2010-05-04 15:10:00,17.28,17.31,17.25,17.3,2357600.0,9.3924,9.4087,9.3761,9.4033,2357600.0
2010-05-04 15:20:00,17.29,17.34,17.27,17.34,3841100.0,9.3979,9.425,9.387,9.425,3841100.0
2010-05-04 15:30:00,17.33,17.35,17.28,17.31,3804800.0,9.4196,9.4305,9.3924,9.4087,3804800.0
2010-05-04 15:40:00,17.3,17.31,17.23,17.25,5050400.0,9.4033,9.4087,9.3652,9.3761,5050400.0
2010-05-04 15:50:00,17.25,17.3,17.24,17.26,7553400.0,9.3761,9.4033,9.3707,9.3816,7553400.0
2010-05-05 09:30:00,16.97,17.26,16.96,17.15,7530500.0,9.3206,9.4798,9.3151,9.4194,7530500.0
2010-05-05 09:40:00,17.15,17.17,17.07,17.09,4612400.0,9.4194,9.4304,9.3755,9.3865,4612400.0
2010-05-05 09:50:00,17.1,17.16,17.07,17.15,4237800.0,9.392,9.4249,9.3755,9.4194,4237800.0
2010-05-05 10:00:00,17.14,17.16,17.06,17.16,4513300.0,9.4139,9.4249,9.37,9.4249,4513300.0
2010-05-05 10:10:00,17.15,17.3,17.14,17.23,4915200.0,9.4194,9.5018,9.4139,9.4634,4915200.0
2010-05-05 10:20:00,17.23,17.27,17.17,17.22,3475500.0,9.4634,9.4853,9.4304,9.4579,3475500.0
2010-05-05 10:30:00,17.22,17.34,17.17,17.2,3169300.0,9.4579,9.5238,9.4304,9.4469,3169300.0
2010-05-05 10:40:00,17.19,17.22,17.18,17.2,2676300.0,9.4414,9.4579,9.4359,9.4469,2676300.0
2010-05-05 10:50:00,17.2,17.21,17.1,17.13,2595600.0,9.4469,9.4524,9.392,9.4084,2595600.0
2010-05-05 11:00:00,17.13,17.14,17.1,17.12,2442500.0,9.4084,9.4139,9.392,9.403,2442500.0
2010-05-05 11:10:00,17.11,17.12,17.1,17.11,741200.0,9.3975,9.403,9.392,9.3975,741200.0
2010-05-05 11:20:00,17.11,17.13,17.08,17.13,1742200.0,9.3975,9.4084,9.381,9.4084,1742200.0
2010-05-05 11:30:00,17.12,17.13,17.07,17.11,1301000.0,9.403,9.4084,9.3755,9.3975,1301000.0
2010-05-05 11:40:00,17.1,17.13,17.09,17.11,2113100.0,9.392,9.4084,9.3865,9.3975,2113100.0
2010-05-05 11:50:00,17.1,17.13,17.08,17.1,1977000.0,9.392,9.4084,9.381,9.392,1977000.0
2010-05-05 12:00:00,17.11,17.17,17.09,17.16,2011200.0,9.3975,9.4304,9.3865,9.4249,2011200.0
2010-05-05 12:10:00,17.16,17.16,17.14,17.16,696000.0,9.4249,9.4249,9.4139,9.4249,696000.0
2010-05-05 12:20:00,17.16,17.18,17.13,17.17,1079700.0,9.4249,9.4359,9.4084,9.4304,1079700.0
2010-05-05 12:30:00,17.17,17.18,17.12,17.14,1573500.0,9.4304,9.4359,9.403,9.4139,1573500.0
2010-05-05 12:40:00,17.14,17.14,17.1,17.14,1070700.0,9.4139,9.4139,9.392,9.4139,1070700.0
2010-05-05 12:50:00,17.14,17.15,17.11,17.15,849400.0,9.4139,9.4194,9.3975,9.4194,849400.0
2010-05-05 13:00:00,17.15,17.15,17.1,17.15,1144000.0,9.4194,9.4194,9.392,9.4194,1144000.0
2010-05-05 13:10:00,17.14,17.15,17.11,17.14,866600.0,9.4139,9.4194,9.3975,9.4139,866600.0
2010-05-05 13:20:00,17.13,17.15,17.11,17.12,1125500.0,9.4084,9.4194,9.3975,9.403,1125500.0
2010-05-05 13:30:00,17.12,17.12,17.09,17.11,872200.0,9.403,9.403,9.3865,9.3975,872200.0
2010-05-05 13:40:00,17.1,17.14,17.09,17.14,2074100.0,9.392,9.4139,9.3865,9.4139,2074100.0
2010-05-05 13:50:00,17.13,17.22,17.12,17.19,3274100.0,9.4084,9.4579,9.403,9.4414,3274100.0
2010-05-05 14:00:00,17.18,17.22,17.17,17.2,2388800.0,9.4359,9.4579,9.4304,9.4469,2388800.0
2010-05-05 14:10:00,17.2,17.24,17.13,17.21,3143200.0,9.4469,9.4689,9.4084,9.4524,3143200.0
2010-05-05 14:20:00,17.21,17.24,17.18,17.21,1886100.0,9.4524,9.4689,9.4359,9.4524,1886100.0
2010-05-05 14:30:00,17.21,17.23,17.19,17.19,1995300.0,9.4524,9.4634,9.4414,9.4414,1995300.0
2010-05-05 14:40:00,17.19,17.22,17.19,17.2,1856800.0,9.4414,9.4579,9.4414,9.4469,1856800.0
2010-05-05 14:50:00,17.2,17.21,17.19,17.21,1207700.0,9.4469,9.4524,9.4414,9.4524,1207700.0
2010-05-05 15:00:00,17.2,17.22,17.18,17.2,1702000.0,9.4469,9.4579,9.4359,9.4469,1702000.0
2010-05-05 15:10:00,17.2,17.22,17.2,17.2,1646700.0,9.4469,9.4579,9.4469,9.4469,1646700.0
2010-05-05 15:20:00,17.2,17.24,17.18,17.23,2603500.0,9.4469,9.4689,9.4359,9.4634,2603500.0
2010-05-05 15:30:00,17.24,17.25,17.18,17.22,3906900.0,9.4689,9.4744,9.4359,9.4579,3906900.0
2010-05-05 15:40:00,17.22,17.23,17.17,17.19,3783600.0,9.4579,9.4634,9.4304,9.4414,3783600.0
2010-05-05 15:50:00,17.19,17.21,17.17,17.18,3772500.0,9.4414,9.4524,9.4304,9.4359,3772500.0
2010-05-06 09:30:00,17.16,17.21,17.1,17.16,2403900.0,9.4249,9.4524,9.392,9.4249,2403900.0
2010-05-06 09:40:00,17.16,17.2,17.15,17.19,1447200.0,9.4249,9.4469,9.4194,9.4414,1447200.0
2010-05-06 09:50:00,17.19,17.2,17.1,17.11,1925600.0,9.4414,9.4469,9.392,9.3975,1925600.0
2010-05-06 10:00:00,17.11,17.19,17.1,17.12,1774100.0,9.3975,9.4414,9.392,9.403,1774100.0
2010-05-06 10:10:00,17.12,17.13,17.1,17.12,1857800.0,9.403,9.4084,9.392,9.403,1857800.0
2010-05-06 10:20:00,17.12,17.13,17.1,17.12,3937300.0,9.403,9.4084,9.392,9.403,3937300.0
2010-05-06 10:30:00,17.13,17.14,17.1,17.14,2039500.0,9.4084,9.4139,9.392,9.4139,2039500.0
2010-05-06 10:40:00,17.14,17.14,17.11,17.13,1460000.0,9.4139,9.4139,9.3975,9.4084,1460000.0
2010-05-06 10:50:00,17.13,17.15,17.1,17.13,2311400.0,9.4084,9.4194,9.392,9.4084,2311400.0
2010-05-06 11:00:00,17.12,17.13,17.09,17.1,3754400.0,9.403,9.4084,9.3865,9.392,3754400.0
2010-05-06 11:10:00,17.1,17.12,17.06,17.12,2126100.0,9.392,9.403,9.37,9.403,2126100.0
2010-05-06 11:20:00,17.12,17.16,17.11,17.11,2057000.0,9.403,9.4249,9.3975,9.3975,2057000.0
2010-05-06 11:30:00,17.12,17.13,17.08,17.09,1976400.0,9.403,9.4084,9.381,9.3865,1976400.0
2010-05-06 11:40:00,17.09,17.1,17.03,17.04,1578400.0,9.3865,9.392,9.3535,9.359,1578400.0
2010-05-06 11:50:00,17.04,17.04,17.01,17.02,2109800.0,9.359,9.359,9.3425,9.348,2109800.0
2010-05-06 12:00:00,17.03,17.07,17.01,17.01,2573800.0,9.3535,9.3755,9.3425,9.3425,2573800.0
2010-05-06 12:10:00,17.01,17.1,17.01,17.07,1445100.0,9.3425,9.392,9.3425,9.3755,1445100.0
2010-05-06 12:20:00,17.07,17.11,17.06,17.09,587900.0,9.3755,9.3975,9.37,9.3865,587900.0
2010-05-06 12:30:00,17.09,17.12,17.09,17.11,732600.0,9.3865,9.403,9.3865,9.3975,732600.0
2010-05-06 12:40:00,17.11,17.11,17.03,17.03,1450000.0,9.3975,9.3975,9.3535,9.3535,1450000.0
2010-05-06 12:50:00,17.03,17.1,17.03,17.09,1414400.0,9.3535,9.392,9.3535,9.3865,1414400.0
2010-05-06 13:00:00,17.09,17.1,17.05,17.07,1221900.0,9.3865,9.392,9.3645,9.3755,1221900.0
2010-05-06 13:10:00,17.08,17.08,17.04,17.06,1128100.0,9.381,9.381,9.359,9.37,1128100.0
2010-05-06 13:20:00,17.06,17.07,17.0,17.03,2387600.0,9.37,9.3755,9.337,9.3535,2387600.0
2010-05-06 13:30:00,17.02,17.03,17.01,17.02,727500.0,9.348,9.3535,9.3425,9.348,727500.0
2010-05-06 13:40:00,17.01,17.03,17.0,17.02,1739300.0,9.3425,9.3535,9.337,9.348,1739300.0
2010-05-06 13:50:00,17.01,17.03,17.0,17.0,1320500.0,9.3425,9.3535,9.337,9.337,1320500.0
2010-05-06 14:00:00,17.0,17.02,16.96,16.98,2178800.0,9.337,9.348,9.3151,9.3261,2178800.0
2010-05-06 14:10:00,16.98,17.01,16.93,16.95,3343000.0,9.3261,9.3425,9.2986,9.3096,3343000.0
2010-05-06 14:20:00,16.95,16.95,16.8,16.81,5958700.0,9.3096,9.3096,9.2272,9.2327,5958700.0
2010-05-06 14:30:00,16.81,16.83,16.62,16.62,5635500.0,9.2327,9.2437,9.1283,9.1283,5635500.0
2010-05-06 14:40:00,16.63,16.79,15.85,16.55,7654200.0,9.1338,9.2217,8.7054,9.0899,7654200.0
2010-05-06 14:50:00,16.56,16.75,16.41,16.54,3503200.0,9.0954,9.1997,9.013,9.0844,3503200.0
2010-05-06 15:00:00,16.54,16.76,16.2,16.65,4846700.0,9.0844,9.2052,8.8977,9.1448,4846700.0
2010-05-06 15:10:00,16.65,16.72,16.5,16.66,5426800.0,9.1448,9.1833,9.0624,9.1503,5426800.0
2010-05-06 15:20:00,16.66,16.69,16.49,16.68,6397300.0,9.1503,9.1668,9.0569,9.1613,6397300.0
2010-05-06 15:30:00,16.68,16.88,16.67,16.78,4891600.0,9.1613,9.2711,9.1558,9.2162,4891600.0
2010-05-06 15:40:00,16.78,16.78,16.7,16.73,6205500.0,9.2162,9.2162,9.1723,9.1887,6205500.0
2010-05-06 15:50:00,16.74,16.83,16.71,16.72,7766100.0,9.1942,9.2437,9.1778,9.1833,7766100.0
2010-05-07 09:30:00,16.71,16.75,16.56,16.67,4141400.0,9.1778,9.1997,9.0954,9.1558,4141400.0
2010-05-07 09:40:00,16.67,16.73,16.64,16.68,2644300.0,9.1558,9.1887,9.1393,9.1613,2644300.0
2010-05-07 09:50:00,16.69,16.74,16.66,16.69,3064700.0,9.1668,9.1942,9.1503,9.1668,3064700.0
2010-05-07 10:00:00,16.69,16.71,16.6,16.63,3984700.0,9.1668,9.1778,9.1173,9.1338,3984700.0
2010-05-07 10:10:00,16.62,16.68,16.6,16.61,3235300.0,9.1283,9.1613,9.1173,9.1228,3235300.0
2010-05-07 10:20:00,16.62,16.66,16.45,16.5,4837900.0,9.1283,9.1503,9.035,9.0624,4837900.0
2010-05-07 10:30:00,16.51,16.61,16.45,16.49,5492500.0,9.0679,9.1228,9.035,9.0569,5492500.0
2010-05-07 10:40:00,16.49,16.59,16.45,16.48,3342900.0,9.0569,9.1119,9.035,9.0514,3342900.0
2010-05-07 10:50:00,16.48,16.55,16.46,16.5,2320300.0,9.0514,9.0899,9.0405,9.0624,2320300.0
2010-05-07 11:00:00,16.5,16.59,16.48,16.59,2914500.0,9.0624,9.1119,9.0514,9.1119,2914500.0
2010-05-07 11:10:00,16.58,16.81,16.57,16.68,4380400.0,9.1064,9.2327,9.1009,9.1613,4380400.0
2010-05-07 11:20:00,16.67,16.69,16.53,16.57,2533800.0,9.1558,9.1668,9.0789,9.1009,2533800.0
2010-05-07 11:30:00,16.58,16.59,16.51,16.57,2638600.0,9.1064,9.1119,9.0679,9.1009,2638600.0
2010-05-07 11:40:00,16.57,16.71,16.55,16.69,1704300.0,9.1009,9.1778,9.0899,9.1668,1704300.0
2010-05-07 11:50:00,16.69,16.7,16.59,16.64,1529700.0,9.1668,9.1723,9.1119,9.1393,1529700.0
2010-05-07 12:00:00,16.64,16.67,16.59,16.67,1280300.0,9.1393,9.1558,9.1119,9.1558,1280300.0
2010-05-07 12:10:00,16.67,16.67,16.6,16.62,2492500.0,9.1558,9.1558,9.1173,9.1283,2492500.0
2010-05-07 12:20:00,16.62,16.64,16.53,16.53,1653100.0,9.1283,9.1393,9.0789,9.0789,1653100.0
2010-05-07 12:30:00,16.53,16.57,16.5,16.54,1712400.0,9.0789,9.1009,9.0624,9.0844,1712400.0
2010-05-07 12:40:00,16.54,16.57,16.51,16.52,1407900.0,9.0844,9.1009,9.0679,9.0734,1407900.0
2010-05-07 12:50:00,16.52,16.56,16.5,16.5,1623000.0,9.0734,9.0954,9.0624,9.0624,1623000.0
2010-05-07 13:00:00,16.5,16.54,16.5,16.5,1719900.0,9.0624,9.0844,9.0624,9.0624,1719900.0
2010-05-07 13:10:00,16.5,16.57,16.46,16.53,2370500.0,9.0624,9.1009,9.0405,9.0789,2370500.0
2010-05-07 13:20:00,16.53,16.56,16.51,16.53,1627400.0,9.0789,9.0954,9.0679,9.0789,1627400.0
2010-05-07 13:30:00,16.53,16.57,16.52,16.57,766800.0,9.0789,9.1009,9.0734,9.1009,766800.0
2010-05-07 13:40:00,16.57,16.63,16.56,16.61,2166600.0,9.1009,9.1338,9.0954,9.1228,2166600.0
2010-05-07 13:50:00,16.61,16.62,16.57,16.59,1604300.0,9.1228,9.1283,9.1009,9.1119,1604300.0
2010-05-07 14:00:00,16.59,16.62,16.56,16.58,1872800.0,9.1119,9.1283,9.0954,9.1064,1872800.0
2010-05-07 14:10:00,16.58,16.59,16.49,16.58,2509700.0,9.1064,9.1119,9.0569,9.1064,2509700.0
2010-05-07 14:20:00,16.59,16.59,16.51,16.51,2002900.0,9.1119,9.1119,9.0679,9.0679,2002900.0
2010-05-07 14:30:00,16.51,16.55,16.5,16.54,1502000.0,9.0679,9.0899,9.0624,9.0844,1502000.0
2010-05-07 14:40:00,16.54,16.6,16.52,16.53,1881800.0,9.0844,9.1173,9.0734,9.0789,1881800.0
2010-05-07 14:50:00,16.53,16.54,16.5,16.53,1914200.0,9.0789,9.0844,9.0624,9.0789,1914200.0
2010-05-07 15:00:00,16.52,16.55,16.47,16.5,3121600.0,9.0734,9.0899,9.0459,9.0624,3121600.0
2010-05-07 15:10:00,16.5,16.54,16.46,16.51,2695000.0,9.0624,9.0844,9.0405,9.0679,2695000.0
2010-05-07 15:20:00,16.51,16.52,16.46,16.46,1681200.0,9.0679,9.0734,9.0405,9.0405,1681200.0
2010-05-07 15:30:00,16.47,16.48,16.38,16.41,4221100.0,9.0459,9.0514,8.9965,9.013,4221100.0
2010-05-07 15:40:00,16.42,16.48,16.39,16.43,4376500.0,9.0185,9.0514,9.002,9.024,4376500.0
2010-05-07 15:50:00,16.44,16.48,16.4,16.45,4957800.0,9.0295,9.0514,9.0075,9.035,4957800.0
2010-05-10 09:30:00,16.89,17.17,16.85,17.15,5668300.0,9.2766,9.4304,9.2547,9.4194,5668300.0
2010-05-10 09:40:00,17.15,17.25,17.15,17.19,6357500.0,9.4194,9.4744,9.4194,9.4414,6357500.0
2010-05-10 09:50:00,17.2,17.21,17.05,17.05,5494600.0,9.4469,9.4524,9.3645,9.3645,5494600.0
2010-05-10 10:00:00,17.05,17.1,16.99,17.06,3629300.0,9.3645,9.392,9.3316,9.37,3629300.0
2010-05-10 10:10:00,17.05,17.11,17.03,17.07,2503300.0,9.3645,9.3975,9.3535,9.3755,2503300.0
2010-05-10 10:20:00,17.08,17.09,16.98,16.99,2687100.0,9.381,9.3865,9.3261,9.3316,2687100.0
2010-05-10 10:30:00,16.99,17.11,16.96,17.0,1878700.0,9.3316,9.3975,9.3151,9.337,1878700.0
2010-05-10 10:40:00,17.0,17.03,16.92,17.0,2025900.0,9.337,9.3535,9.2931,9.337,2025900.0
2010-05-10 10:50:00,17.0,17.0,16.92,16.94,2096700.0,9.337,9.337,9.2931,9.3041,2096700.0
2010-05-10 11:00:00,16.94,17.04,16.93,17.03,1783000.0,9.3041,9.359,9.2986,9.3535,1783000.0
2010-05-10 11:10:00,17.04,17.06,17.02,17.06,848400.0,9.359,9.37,9.348,9.37,848400.0
2010-05-10 11:20:00,17.06,17.08,17.04,17.07,1089300.0,9.37,9.381,9.359,9.3755,1089300.0
2010-05-10 11:30:00,17.07,17.09,17.04,17.07,1145000.0,9.3755,9.3865,9.359,9.3755,1145000.0
2010-05-10 11:40:00,17.08,17.08,17.03,17.03,1118200.0,9.381,9.381,9.3535,9.3535,1118200.0
2010-05-10 11:50:00,17.03,17.08,17.02,17.03,2473500.0,9.3535,9.381,9.348,9.3535,2473500.0
2010-05-10 12:00:00,17.03,17.04,16.98,16.99,1498000.0,9.3535,9.359,9.3261,9.3316,1498000.0
2010-05-10 12:10:00,16.99,17.01,16.98,16.99,635800.0,9.3316,9.3425,9.3261,9.3316,635800.0
2010-05-10 12:20:00,17.0,17.01,16.99,17.0,732400.0,9.337,9.3425,9.3316,9.337,732400.0
2010-05-10 12:30:00,16.99,17.01,16.98,17.0,649400.0,9.3316,9.3425,9.3261,9.337,649400.0
2010-05-10 12:40:00,17.0,17.0,16.95,16.98,777400.0,9.337,9.337,9.3096,9.3261,777400.0
2010-05-10 12:50:00,16.98,17.01,16.98,16.99,494300.0,9.3261,9.3425,9.3261,9.3316,494300.0
2010-05-10 13:00:00,16.98,16.99,16.9,16.91,1263400.0,9.3261,9.3316,9.2821,9.2876,1263400.0
2010-05-10 13:10:00,16.9,16.99,16.88,16.99,1962900.0,9.2821,9.3316,9.2711,9.3316,1962900.0
2010-05-10 13:20:00,16.99,17.0,16.95,16.99,1237100.0,9.3316,9.337,9.3096,9.3316,1237100.0
2010-05-10 13:30:00,17.0,17.02,16.98,17.0,736100.0,9.337,9.348,9.3261,9.337,736100.0
2010-05-10 13:40:00,17.0,17.01,16.93,16.98,1092500.0,9.337,9.3425,9.2986,9.3261,1092500.0
2010-05-10 13:50:00,16.98,17.01,16.95,16.96,1236800.0,9.3261,9.3425,9.3096,9.3151,1236800.0
2010-05-10 14:00:00,16.96,16.97,16.91,16.93,1381700.0,9.3151,9.3206,9.2876,9.2986,1381700.0
2010-05-10 14:10:00,16.92,16.93,16.89,16.89,939300.0,9.2931,9.2986,9.2766,9.2766,939300.0
2010-05-10 14:20:00,16.9,16.98,16.89,16.93,1453300.0,9.2821,9.3261,9.2766,9.2986,1453300.0
2010-05-10 14:30:00,16.94,16.95,16.91,16.91,602100.0,9.3041,9.3096,9.2876,9.2876,602100.0
2010-05-10 14:40:00,16.91,16.92,16.89,16.92,804900.0,9.2876,9.2931,9.2766,9.2931,804900.0
2010-05-10 14:50:00,16.91,16.95,16.91,16.94,557900.0,9.2876,9.3096,9.2876,9.3041,557900.0
2010-05-10 15:00:00,16.94,16.95,16.84,16.85,1726100.0,9.3041,9.3096,9.2492,9.2547,1726100.0
2010-05-10 15:10:00,16.85,16.9,16.85,16.89,1072300.0,9.2547,9.2821,9.2547,9.2766,1072300.0
2010-05-10 15:20:00,16.9,16.94,16.89,16.94,778900.0,9.2821,9.3041,9.2766,9.3041,778900.0
2010-05-10 15:30:00,16.94,16.94,16.88,16.92,1852600.0,9.3041,9.3041,9.2711,9.2931,1852600.0
2010-05-10 15:40:00,16.92,16.96,16.91,16.93,2810800.0,9.2931,9.3151,9.2876,9.2986,2810800.0
2010-05-10 15:50:00,16.94,17.05,16.93,17.0,5082500.0,9.3041,9.3645,9.2986,9.337,5082500.0
2010-05-11 09:30:00,16.85,16.97,16.8,16.96,2027400.0,9.2547,9.3206,9.2272,9.3151,2027400.0
2010-05-11 09:40:00,16.96,16.97,16.92,16.92,1040000.0,9.3151,9.3206,9.2931,9.2931,1040000.0
2010-05-11 09:50:00,16.93,17.02,16.92,16.99,2863500.0,9.2986,9.348,9.2931,9.3316,2863500.0
2010-05-11 10:00:00,17.0,17.14,16.99,17.13,4240800.0,9.337,9.4139,9.3316,9.4084,4240800.0
2010-05-11 10:10:00,17.12,17.19,17.1,17.14,2670100.0,9.403,9.4414,9.392,9.4139,2670100.0
2010-05-11 10:20:00,17.14,17.14,17.05,17.06,1683000.0,9.4139,9.4139,9.3645,9.37,1683000.0
2010-05-11 10:30:00,17.05,17.06,17.0,17.05,1983900.0,9.3645,9.37,9.337,9.3645,1983900.0
2010-05-11 10:40:00,17.05,17.08,17.02,17.05,1958200.0,9.3645,9.381,9.348,9.3645,1958200.0
2010-05-11 10:50:00,17.05,17.06,17.01,17.02,845500.0,9.3645,9.37,9.3425,9.348,845500.0
2010-05-11 11:00:00,17.02,17.04,17.01,17.04,789200.0,9.348,9.359,9.3425,9.359,789200.0
2010-05-11 11:10:00,17.04,17.07,17.03,17.07,796200.0,9.359,9.3755,9.3535,9.3755,796200.0
2010-05-11 11:20:00,17.07,17.07,17.02,17.06,886900.0,9.3755,9.3755,9.348,9.37,886900.0
2010-05-11 11:30:00,17.06,17.08,17.04,17.08,529000.0,9.37,9.381,9.359,9.381,529000.0
2010-05-11 11:40:00,17.08,17.09,17.04,17.04,623200.0,9.381,9.3865,9.359,9.359,623200.0
2010-05-11 11:50:00,17.04,17.07,17.02,17.02,1273000.0,9.359,9.3755,9.348,9.348,1273000.0
2010-05-11 12:00:00,17.02,17.09,17.02,17.08,1037800.0,9.348,9.3865,9.348,9.381,1037800.0
2010-05-11 12:10:00,17.08,17.09,17.04,17.07,679400.0,9.381,9.3865,9.359,9.3755,679400.0
2010-05-11 12:20:00,17.06,17.07,17.02,17.07,603700.0,9.37,9.3755,9.348,9.3755,603700.0
2010-05-11 12:30:00,17.07,17.09,17.05,17.09,612200.0,9.3755,9.3865,9.3645,9.3865,612200.0
2010-05-11 12:40:00,17.09,17.11,17.08,17.1,534600.0,9.3865,9.3975,9.381,9.392,534600.0
2010-05-11 12:50:00,17.1,17.12,17.1,17.11,599000.0,9.392,9.403,9.392,9.3975,599000.0
2010-05-11 13:00:00,17.11,17.12,17.09,17.1,380500.0,9.3975,9.403,9.3865,9.392,380500.0
2010-05-11 13:10:00,17.09,17.11,17.06,17.07,1393100.0,9.3865,9.3975,9.37,9.3755,1393100.0
2010-05-11 13:20:00,17.06,17.08,17.05,17.07,741400.0,9.37,9.381,9.3645,9.3755,741400.0
2010-05-11 13:30:00,17.08,17.1,17.06,17.08,647100.0,9.381,9.392,9.37,9.381,647100.0
2010-05-11 13:40:00,17.08,17.19,17.07,17.18,1818300.0,9.381,9.4414,9.3755,9.4359,1818300.0
2010-05-11 13:50:00,17.18,17.19,17.16,17.16,608400.0,9.4359,9.4414,9.4249,9.4249,608400.0
2010-05-11 14:00:00,17.16,17.18,17.14,17.15,675500.0,9.4249,9.4359,9.4139,9.4194,675500.0
2010-05-11 14:10:00,17.15,17.15,17.06,17.07,898300.0,9.4194,9.4194,9.37,9.3755,898300.0
2010-05-11 14:20:00,17.08,17.12,17.04,17.06,1639900.0,9.381,9.403,9.359,9.37,1639900.0
2010-05-11 14:30:00,17.06,17.07,17.0,17.06,1961100.0,9.37,9.3755,9.337,9.37,1961100.0
2010-05-11 14:40:00,17.06,17.09,17.03,17.08,1111000.0,9.37,9.3865,9.3535,9.381,1111000.0
2010-05-11 14:50:00,17.08,17.09,17.05,17.05,573000.0,9.381,9.3865,9.3645,9.3645,573000.0
2010-05-11 15:00:00,17.06,17.06,17.01,17.01,951600.0,9.37,9.37,9.3425,9.3425,951600.0
2010-05-11 15:10:00,17.01,17.02,16.96,16.97,1822500.0,9.3425,9.348,9.3151,9.3206,1822500.0
2010-05-11 15:20:00,16.97,17.07,16.96,17.07,1418100.0,9.3206,9.3755,9.3151,9.3755,1418100.0
2010-05-11 15:30:00,17.07,17.08,17.04,17.08,1405600.0,9.3755,9.381,9.359,9.381,1405600.0
2010-05-11 15:40:00,17.08,17.1,17.05,17.06,1360900.0,9.381,9.392,9.3645,9.37,1360900.0
2010-05-11 15:50:00,17.06,17.06,17.01,17.02,2745700.0,9.37,9.37,9.3425,9.348,2745700.0
2010-05-12 09:30:00,16.98,17.09,16.93,16.97,1972000.0,9.3261,9.3865,9.2986,9.3206,1972000.0
2010-05-12 09:40:00,16.97,16.98,16.86,16.9,2504200.0,9.3206,9.3261,9.2602,9.2821,2504200.0
2010-05-12 09:50:00,16.9,16.93,16.87,16.93,1334500.0,9.2821,9.2986,9.2656,9.2986,1334500.0
2010-05-12 10:00:00,16.93,17.0,16.92,16.93,1622100.0,9.2986,9.337,9.2931,9.2986,1622100.0
2010-05-12 10:10:00,16.93,16.96,16.93,16.95,747300.0,9.2986,9.3151,9.2986,9.3096,747300.0
2010-05-12 10:20:00,16.95,16.99,16.94,16.95,1304600.0,9.3096,9.3316,9.3041,9.3096,1304600.0
2010-05-12 10:30:00,16.96,16.96,16.89,16.9,1060100.0,9.3151,9.3151,9.2766,9.2821,1060100.0
2010-05-12 10:40:00,16.9,16.93,16.89,16.91,1150400.0,9.2821,9.2986,9.2766,9.2876,1150400.0
2010-05-12 10:50:00,16.91,16.92,16.89,16.91,982500.0,9.2876,9.2931,9.2766,9.2876,982500.0
2010-05-12 11:00:00,16.91,16.91,16.85,16.85,2122200.0,9.2876,9.2876,9.2547,9.2547,2122200.0
2010-05-12 11:10:00,16.86,16.86,16.73,16.75,3733300.0,9.2602,9.2602,9.1887,9.1997,3733300.0
2010-05-12 11:20:00,16.75,16.8,16.73,16.74,2343500.0,9.1997,9.2272,9.1887,9.1942,2343500.0
2010-05-12 11:30:00,16.74,16.81,16.72,16.81,1081300.0,9.1942,9.2327,9.1833,9.2327,1081300.0
2010-05-12 11:40:00,16.8,16.81,16.78,16.8,780700.0,9.2272,9.2327,9.2162,9.2272,780700.0
2010-05-12 11:50:00,16.79,16.83,16.77,16.82,1230400.0,9.2217,9.2437,9.2107,9.2382,1230400.0
2010-05-12 12:00:00,16.82,16.84,16.81,16.81,1100100.0,9.2382,9.2492,9.2327,9.2327,1100100.0
2010-05-12 12:10:00,16.82,16.83,16.8,16.82,832200.0,9.2382,9.2437,9.2272,9.2382,832200.0
2010-05-12 12:20:00,16.82,16.82,16.77,16.78,1137300.0,9.2382,9.2382,9.2107,9.2162,1137300.0
2010-05-12 12:30:00,16.78,16.81,16.78,16.81,619400.0,9.2162,9.2327,9.2162,9.2327,619400.0
2010-05-12 12:40:00,16.81,16.81,16.77,16.77,595400.0,9.2327,9.2327,9.2107,9.2107,595400.0
2010-05-12 12:50:00,16.78,16.81,16.77,16.81,584600.0,9.2162,9.2327,9.2107,9.2327,584600.0
2010-05-12 13:00:00,16.81,16.83,16.8,16.81,1862200.0,9.2327,9.2437,9.2272,9.2327,1862200.0
2010-05-12 13:10:00,16.8,16.84,16.8,16.82,892200.0,9.2272,9.2492,9.2272,9.2382,892200.0
2010-05-12 13:20:00,16.82,16.83,16.79,16.81,936900.0,9.2382,9.2437,9.2217,9.2327,936900.0
2010-05-12 13:30:00,16.81,16.83,16.8,16.83,771900.0,9.2327,9.2437,9.2272,9.2437,771900.0
2010-05-12 13:40:00,16.83,16.83,16.8,16.82,874100.0,9.2437,9.2437,9.2272,9.2382,874100.0
2010-05-12 13:50:00,16.81,16.83,16.81,16.81,584700.0,9.2327,9.2437,9.2327,9.2327,584700.0
2010-05-12 14:00:00,16.81,16.83,16.81,16.83,593300.0,9.2327,9.2437,9.2327,9.2437,593300.0
2010-05-12 14:10:00,16.82,16.85,16.82,16.85,672700.0,9.2382,9.2547,9.2382,9.2547,672700.0
2010-05-12 14:20:00,16.84,16.87,16.84,16.87,694700.0,9.2492,9.2656,9.2492,9.2656,694700.0
2010-05-12 14:30:00,16.87,16.88,16.86,16.87,1141600.0,9.2656,9.2711,9.2602,9.2656,1141600.0
2010-05-12 14:40:00,16.87,16.9,16.84,16.89,1210300.0,9.2656,9.2821,9.2492,9.2766,1210300.0
2010-05-12 14:50:00,16.89,16.89,16.84,16.87,923500.0,9.2766,9.2766,9.2492,9.2656,923500.0
2010-05-12 15:00:00,16.87,16.91,16.86,16.88,1206200.0,9.2656,9.2876,9.2602,9.2711,1206200.0
2010-05-12 15:10:00,16.88,16.89,16.85,16.85,1650800.0,9.2711,9.2766,9.2547,9.2547,1650800.0
2010-05-12 15:20:00,16.85,16.88,16.85,16.87,686800.0,9.2547,9.2711,9.2547,9.2656,686800.0
2010-05-12 15:30:00,16.88,16.88,16.84,16.85,1423400.0,9.2711,9.2711,9.2492,9.2547,1423400.0
2010-05-12 15:40:00,16.84,16.86,16.83,16.86,1927400.0,9.2492,9.2602,9.2437,9.2602,1927400.0
2010-05-12 15:50:00,16.86,16.9,16.85,16.9,2905500.0,9.2602,9.2821,9.2547,9.2821,2905500.0
2010-05-13 09:30:00,16.86,16.86,16.75,16.83,1577400.0,9.2602,9.2602,9.1997,9.2437,1577400.0
2010-05-13 09:40:00,16.83,16.93,16.8,16.92,2219500.0,9.2437,9.2986,9.2272,9.2931,2219500.0
2010-05-13 09:50:00,16.92,16.92,16.86,16.86,2184000.0,9.2931,9.2931,9.2602,9.2602,2184000.0
2010-05-13 10:00:00,16.86,16.93,16.84,16.93,9793500.0,9.2602,9.2986,9.2492,9.2986,9793500.0
2010-05-13 10:10:00,16.93,16.94,16.88,16.89,1349300.0,9.2986,9.3041,9.2711,9.2766,1349300.0
2010-05-13 10:20:00,16.88,16.89,16.81,16.84,959800.0,9.2711,9.2766,9.2327,9.2492,959800.0
2010-05-13 10:30:00,16.83,16.87,16.82,16.86,880700.0,9.2437,9.2656,9.2382,9.2602,880700.0
2010-05-13 10:40:00,16.87,16.87,16.84,16.84,845300.0,9.2656,9.2656,9.2492,9.2492,845300.0
2010-05-13 10:50:00,16.84,16.85,16.8,16.8,741100.0,9.2492,9.2547,9.2272,9.2272,741100.0
2010-05-13 11:00:00,16.8,16.81,16.73,16.76,2164700.0,9.2272,9.2327,9.1887,9.2052,2164700.0
2010-05-13 11:10:00,16.77,16.78,16.75,16.76,987900.0,9.2107,9.2162,9.1997,9.2052,987900.0
2010-05-13 11:20:00,16.77,16.77,16.65,16.72,3062300.0,9.2107,9.2107,9.1448,9.1833,3062300.0
2010-05-13 11:30:00,16.73,16.75,16.66,16.67,1856600.0,9.1887,9.1997,9.1503,9.1558,1856600.0
2010-05-13 11:40:00,16.67,16.7,16.65,16.67,1085900.0,9.1558,9.1723,9.1448,9.1558,1085900.0
2010-05-13 11:50:00,16.68,16.68,16.6,16.61,3129600.0,9.1613,9.1613,9.1173,9.1228,3129600.0
2010-05-13 12:00:00,16.62,16.68,16.61,16.68,1583200.0,9.1283,9.1613,9.1228,9.1613,1583200.0
2010-05-13 12:10:00,16.67,16.71,16.64,16.71,1173700.0,9.1558,9.1778,9.1393,9.1778,1173700.0
2010-05-13 12:20:00,16.7,16.72,16.7,16.72,555700.0,9.1723,9.1833,9.1723,9.1833,555700.0
2010-05-13 12:30:00,16.72,16.72,16.69,16.71,703000.0,9.1833,9.1833,9.1668,9.1778,703000.0
2010-05-13 12:40:00,16.71,16.74,16.71,16.72,665400.0,9.1778,9.1942,9.1778,9.1833,665400.0
2010-05-13 12:50:00,16.71,16.72,16.68,16.69,716200.0,9.1778,9.1833,9.1613,9.1668,716200.0
2010-05-13 13:00:00,16.69,16.7,16.66,16.67,822800.0,9.1668,9.1723,9.1503,9.1558,822800.0
2010-05-13 13:10:00,16.67,16.69,16.66,16.67,1135000.0,9.1558,9.1668,9.1503,9.1558,1135000.0
2010-05-13 13:20:00,16.67,16.68,16.65,16.66,824400.0,9.1558,9.1613,9.1448,9.1503,824400.0
2010-05-13 13:30:00,16.65,16.68,16.65,16.67,1063800.0,9.1448,9.1613,9.1448,9.1558,1063800.0
2010-05-13 13:40:00,16.67,16.68,16.66,16.67,798500.0,9.1558,9.1613,9.1503,9.1558,798500.0
2010-05-13 13:50:00,16.67,16.69,16.67,16.68,440600.0,9.1558,9.1668,9.1558,9.1613,440600.0
2010-05-13 14:00:00,16.69,16.72,16.68,16.72,629300.0,9.1668,9.1833,9.1613,9.1833,629300.0
2010-05-13 14:10:00,16.72,16.72,16.71,16.72,339500.0,9.1833,9.1833,9.1778,9.1833,339500.0
2010-05-13 14:20:00,16.72,16.72,16.69,16.69,881400.0,9.1833,9.1833,9.1668,9.1668,881400.0
2010-05-13 14:30:00,16.7,16.7,16.68,16.69,528800.0,9.1723,9.1723,9.1613,9.1668,528800.0
2010-05-13 14:40:00,16.68,16.69,16.62,16.62,1354800.0,9.1613,9.1668,9.1283,9.1283,1354800.0
2010-05-13 14:50:00,16.62,16.63,16.61,16.63,1501100.0,9.1283,9.1338,9.1228,9.1338,1501100.0
2010-05-13 15:00:00,16.63,16.63,16.59,16.59,2571900.0,9.1338,9.1338,9.1119,9.1119,2571900.0
2010-05-13 15:10:00,16.59,16.6,16.55,16.55,1669100.0,9.1119,9.1173,9.0899,9.0899,1669100.0
2010-05-13 15:20:00,16.55,16.59,16.55,16.58,1195200.0,9.0899,9.1119,9.0899,9.1064,1195200.0
2010-05-13 15:30:00,16.58,16.59,16.56,16.56,2060800.0,9.1064,9.1119,9.0954,9.0954,2060800.0
2010-05-13 15:40:00,16.56,16.61,16.55,16.59,2208100.0,9.0954,9.1228,9.0899,9.1119,2208100.0
2010-05-13 15:50:00,16.58,16.6,16.54,16.56,6317700.0,9.1064,9.1173,9.0844,9.0954,6317700.0
2010-05-14 09:30:00,16.53,16.54,16.38,16.39,2729300.0,9.0789,9.0844,8.9965,9.002,2729300.0
2010-05-14 09:40:00,16.4,16.43,16.34,16.39,3592800.0,9.0075,9.024,8.9745,9.002,3592800.0
2010-05-14 09:50:00,16.38,16.42,16.31,16.38,1912700.0,8.9965,9.0185,8.9581,8.9965,1912700.0
2010-05-14 10:00:00,16.38,16.43,16.31,16.43,1926500.0,8.9965,9.024,8.9581,9.024,1926500.0
2010-05-14 10:10:00,16.42,16.44,16.39,16.39,951800.0,9.0185,9.0295,9.002,9.002,951800.0
2010-05-14 10:20:00,16.39,16.46,16.36,16.36,1569100.0,9.002,9.0405,8.9855,8.9855,1569100.0
2010-05-14 10:30:00,16.37,16.39,16.32,16.32,1710500.0,8.991,9.002,8.9636,8.9636,1710500.0
2010-05-14 10:40:00,16.32,16.34,16.29,16.31,1916900.0,8.9636,8.9745,8.9471,8.9581,1916900.0
2010-05-14 10:50:00,16.31,16.31,16.25,16.27,1128700.0,8.9581,8.9581,8.9251,8.9361,1128700.0
2010-05-14 11:00:00,16.27,16.27,16.2,16.21,1723100.0,8.9361,8.9361,8.8977,8.9031,1723100.0
2010-05-14 11:10:00,16.22,16.22,16.19,16.2,1817800.0,8.9086,8.9086,8.8922,8.8977,1817800.0
2010-05-14 11:20:00,16.19,16.2,16.1,16.16,3077800.0,8.8922,8.8977,8.8427,8.8757,3077800.0
2010-05-14 11:30:00,16.17,16.22,16.15,16.19,1593200.0,8.8812,8.9086,8.8702,8.8922,1593200.0
2010-05-14 11:40:00,16.18,16.24,16.17,16.23,1217500.0,8.8867,8.9196,8.8812,8.9141,1217500.0
2010-05-14 11:50:00,16.24,16.24,16.16,16.16,1055900.0,8.9196,8.9196,8.8757,8.8757,1055900.0
2010-05-14 12:00:00,16.17,16.18,16.1,16.1,1802300.0,8.8812,8.8867,8.8427,8.8427,1802300.0
2010-05-14 12:10:00,16.11,16.17,16.1,16.17,1175600.0,8.8482,8.8812,8.8427,8.8812,1175600.0
2010-05-14 12:20:00,16.17,16.2,16.14,16.17,812600.0,8.8812,8.8977,8.8647,8.8812,812600.0
2010-05-14 12:30:00,16.16,16.2,16.15,16.2,524400.0,8.8757,8.8977,8.8702,8.8977,524400.0
2010-05-14 12:40:00,16.19,16.23,16.18,16.19,475200.0,8.8922,8.9141,8.8867,8.8922,475200.0
2010-05-14 12:50:00,16.18,16.22,16.18,16.21,670700.0,8.8867,8.9086,8.8867,8.9031,670700.0
2010-05-14 13:00:00,16.21,16.23,16.18,16.19,690700.0,8.9031,8.9141,8.8867,8.8922,690700.0
2010-05-14 13:10:00,16.2,16.22,16.17,16.17,807900.0,8.8977,8.9086,8.8812,8.8812,807900.0
2010-05-14 13:20:00,16.18,16.19,16.16,16.18,625900.0,8.8867,8.8922,8.8757,8.8867,625900.0
2010-05-14 13:30:00,16.17,16.18,16.13,16.14,782700.0,8.8812,8.8867,8.8592,8.8647,782700.0
2010-05-14 13:40:00,16.14,16.14,16.11,16.13,1054400.0,8.8647,8.8647,8.8482,8.8592,1054400.0
2010-05-14 13:50:00,16.13,16.16,16.1,16.14,1126700.0,8.8592,8.8757,8.8427,8.8647,1126700.0
2010-05-14 14:00:00,16.15,16.15,16.1,16.1,724600.0,8.8702,8.8702,8.8427,8.8427,724600.0
2010-05-14 14:10:00,16.11,16.11,16.06,16.07,1684900.0,8.8482,8.8482,8.8208,8.8263,1684900.0
2010-05-14 14:20:00,16.08,16.16,16.07,16.16,1388300.0,8.8317,8.8757,8.8263,8.8757,1388300.0
2010-05-14 14:30:00,16.16,16.17,16.14,16.17,958200.0,8.8757,8.8812,8.8647,8.8812,958200.0
2010-05-14 14:40:00,16.16,16.17,16.15,16.16,473400.0,8.8757,8.8812,8.8702,8.8757,473400.0
2010-05-14 14:50:00,16.15,16.17,16.12,16.14,1409400.0,8.8702,8.8812,8.8537,8.8647,1409400.0
2010-05-14 15:00:00,16.13,16.14,16.11,16.11,872300.0,8.8592,8.8647,8.8482,8.8482,872300.0
2010-05-14 15:10:00,16.12,16.14,16.1,16.1,1679600.0,8.8537,8.8647,8.8427,8.8427,1679600.0
2010-05-14 15:20:00,16.1,16.11,16.07,16.11,2172600.0,8.8427,8.8482,8.8263,8.8482,2172600.0
2010-05-14 15:30:00,16.1,16.13,16.09,16.11,1916600.0,8.8427,8.8592,8.8372,8.8482,1916600.0
2010-05-14 15:40:00,16.1,16.16,16.1,16.14,1555000.0,8.8427,8.8757,8.8427,8.8647,1555000.0
2010-05-14 15:50:00,16.15,16.22,16.14,16.2,4437700.0,8.8702,8.9086,8.8647,8.8977,4437700.0
2010-05-17 09:30:00,16.2,16.27,16.17,16.19,3145500.0,8.8977,8.9361,8.8812,8.8922,3145500.0
2010-05-17 09:40:00,16.19,16.2,16.11,16.15,2754000.0,8.8922,8.8977,8.8482,8.8702,2754000.0
2010-05-17 09:50:00,16.15,16.16,16.08,16.1,5285100.0,8.8702,8.8757,8.8317,8.8427,5285100.0
2010-05-17 10:00:00,16.1,16.11,15.99,15.99,5344600.0,8.8427,8.8482,8.7823,8.7823,5344600.0
2010-05-17 10:10:00,15.99,16.05,15.97,16.03,3249700.0,8.7823,8.8153,8.7713,8.8043,3249700.0
2010-05-17 10:20:00,16.03,16.06,15.95,16.01,2705900.0,8.8043,8.8208,8.7603,8.7933,2705900.0
2010-05-17 10:30:00,16.0,16.02,15.98,15.99,1936700.0,8.7878,8.7988,8.7768,8.7823,1936700.0
2010-05-17 10:40:00,15.98,15.99,15.91,15.94,1921900.0,8.7768,8.7823,8.7384,8.7549,1921900.0
2010-05-17 10:50:00,15.93,15.96,15.84,15.84,3196400.0,8.7494,8.7658,8.6999,8.6999,3196400.0
2010-05-17 11:00:00,15.84,15.87,15.78,15.85,4399500.0,8.6999,8.7164,8.667,8.7054,4399500.0
2010-05-17 11:10:00,15.85,15.88,15.82,15.85,2958800.0,8.7054,8.7219,8.6889,8.7054,2958800.0
2010-05-17 11:20:00,15.85,15.91,15.83,15.91,3670600.0,8.7054,8.7384,8.6944,8.7384,3670600.0
2010-05-17 11:30:00,15.91,15.95,15.87,15.93,2517200.0,8.7384,8.7603,8.7164,8.7494,2517200.0
2010-05-17 11:40:00,15.93,15.99,15.92,15.94,3101600.0,8.7494,8.7823,8.7439,8.7549,3101600.0
2010-05-17 11:50:00,15.94,15.96,15.9,15.91,2065900.0,8.7549,8.7658,8.7329,8.7384,2065900.0
2010-05-17 12:00:00,15.91,15.91,15.81,15.86,3994200.0,8.7384,8.7384,8.6835,8.7109,3994200.0
2010-05-17 12:10:00,15.86,15.89,15.85,15.86,1727700.0,8.7109,8.7274,8.7054,8.7109,1727700.0
2010-05-17 12:20:00,15.86,15.91,15.86,15.88,1649900.0,8.7109,8.7384,8.7109,8.7219,1649900.0
2010-05-17 12:30:00,15.88,15.93,15.87,15.93,1269900.0,8.7219,8.7494,8.7164,8.7494,1269900.0
2010-05-17 12:40:00,15.93,15.97,15.92,15.95,1352800.0,8.7494,8.7713,8.7439,8.7603,1352800.0
2010-05-17 12:50:00,15.94,15.96,15.92,15.93,979100.0,8.7549,8.7658,8.7439,8.7494,979100.0
2010-05-17 13:00:00,15.94,16.02,15.93,16.01,2583100.0,8.7549,8.7988,8.7494,8.7933,2583100.0
2010-05-17 13:10:00,16.01,16.04,15.99,16.03,1554900.0,8.7933,8.8098,8.7823,8.8043,1554900.0
2010-05-17 13:20:00,16.03,16.07,16.02,16.03,1615400.0,8.8043,8.8263,8.7988,8.8043,1615400.0
2010-05-17 13:30:00,16.02,16.06,15.92,15.94,2475700.0,8.7988,8.8208,8.7439,8.7549,2475700.0
2010-05-17 13:40:00,15.93,15.97,15.93,15.94,1574200.0,8.7494,8.7713,8.7494,8.7549,1574200.0
2010-05-17 13:50:00,15.95,15.99,15.93,15.98,1841000.0,8.7603,8.7823,8.7494,8.7768,1841000.0
2010-05-17 14:00:00,15.98,15.98,15.92,15.93,2483800.0,8.7768,8.7768,8.7439,8.7494,2483800.0
2010-05-17 14:10:00,15.92,15.97,15.89,15.95,1941900.0,8.7439,8.7713,8.7274,8.7603,1941900.0
2010-05-17 14:20:00,15.95,16.21,15.91,15.96,831600.0,8.7603,8.9031,8.7384,8.7658,831600.0
2010-05-17 14:30:00,15.96,15.99,15.95,15.98,1143700.0,8.7658,8.7823,8.7603,8.7768,1143700.0
2010-05-17 14:40:00,15.99,16.03,15.98,16.0,1357400.0,8.7823,8.8043,8.7768,8.7878,1357400.0
2010-05-17 14:50:00,16.0,16.02,15.98,16.01,1177500.0,8.7878,8.7988,8.7768,8.7933,1177500.0
2010-05-17 15:00:00,16.01,16.04,15.98,15.99,1214500.0,8.7933,8.8098,8.7768,8.7823,1214500.0
2010-05-17 15:10:00,15.99,16.0,15.95,15.96,1739300.0,8.7823,8.7878,8.7603,8.7658,1739300.0
2010-05-17 15:20:00,15.96,16.0,15.93,15.98,2653300.0,8.7658,8.7878,8.7494,8.7768,2653300.0
2010-05-17 15:30:00,15.97,16.08,15.97,16.07,2161800.0,8.7713,8.8317,8.7713,8.8263,2161800.0
2010-05-17 15:40:00,16.08,16.09,16.04,16.09,3455100.0,8.8317,8.8372,8.8098,8.8372,3455100.0
2010-05-17 15:50:00,16.08,16.12,16.07,16.1,5239200.0,8.8317,8.8537,8.8263,8.8427,5239200.0
2010-05-18 09:30:00,16.14,16.17,16.07,16.08,3697700.0,8.8647,8.8812,8.8263,8.8317,3697700.0
2010-05-18 09:40:00,16.08,16.15,16.05,16.12,2251100.0,8.8317,8.8702,8.8153,8.8537,2251100.0
2010-05-18 09:50:00,16.12,16.17,16.09,16.13,3100500.0,8.8537,8.8812,8.8372,8.8592,3100500.0
2010-05-18 10:00:00,16.13,16.14,16.09,16.13,1587900.0,8.8592,8.8647,8.8372,8.8592,1587900.0
2010-05-18 10:10:00,16.13,16.14,16.11,16.13,1276100.0,8.8592,8.8647,8.8482,8.8592,1276100.0
2010-05-18 10:20:00,16.13,16.16,16.13,16.14,1856600.0,8.8592,8.8757,8.8592,8.8647,1856600.0
2010-05-18 10:30:00,16.15,16.25,16.14,16.2,2747800.0,8.8702,8.9251,8.8647,8.8977,2747800.0
2010-05-18 10:40:00,16.19,16.2,16.11,16.14,1428100.0,8.8922,8.8977,8.8482,8.8647,1428100.0
2010-05-18 10:50:00,16.14,16.16,16.12,16.15,1573300.0,8.8647,8.8757,8.8537,8.8702,1573300.0
2010-05-18 11:00:00,16.15,16.17,16.1,16.11,1174100.0,8.8702,8.8812,8.8427,8.8482,1174100.0
2010-05-18 11:10:00,16.1,16.14,16.09,16.11,1300400.0,8.8427,8.8647,8.8372,8.8482,1300400.0
2010-05-18 11:20:00,16.1,16.13,16.09,16.12,1274200.0,8.8427,8.8592,8.8372,8.8537,1274200.0
2010-05-18 11:30:00,16.13,16.14,16.1,16.1,1107600.0,8.8592,8.8647,8.8427,8.8427,1107600.0
2010-05-18 11:40:00,16.1,16.11,16.03,16.03,997600.0,8.8427,8.8482,8.8043,8.8043,997600.0
2010-05-18 11:50:00,16.03,16.04,16.01,16.03,1190800.0,8.8043,8.8098,8.7933,8.8043,1190800.0
2010-05-18 12:00:00,16.02,16.03,15.98,16.01,1231600.0,8.7988,8.8043,8.7768,8.7933,1231600.0
2010-05-18 12:10:00,16.02,16.03,16.01,16.02,689300.0,8.7988,8.8043,8.7933,8.7988,689300.0
2010-05-18 12:20:00,16.02,16.03,16.0,16.01,1698500.0,8.7988,8.8043,8.7878,8.7933,1698500.0
2010-05-18 12:30:00,16.02,16.03,16.0,16.0,720900.0,8.7988,8.8043,8.7878,8.7878,720900.0
2010-05-18 12:40:00,16.0,16.03,15.99,16.02,1189900.0,8.7878,8.8043,8.7823,8.7988,1189900.0
2010-05-18 12:50:00,16.02,16.04,15.95,15.96,1227200.0,8.7988,8.8098,8.7603,8.7658,1227200.0
2010-05-18 13:00:00,15.95,15.99,15.88,15.93,2341000.0,8.7603,8.7823,8.7219,8.7494,2341000.0
2010-05-18 13:10:00,15.93,15.94,15.89,15.92,1547100.0,8.7494,8.7549,8.7274,8.7439,1547100.0
2010-05-18 13:20:00,15.92,15.98,15.92,15.98,859600.0,8.7439,8.7768,8.7439,8.7768,859600.0
2010-05-18 13:30:00,15.98,15.98,15.91,15.92,964400.0,8.7768,8.7768,8.7384,8.7439,964400.0
2010-05-18 13:40:00,15.93,15.96,15.9,15.96,1698900.0,8.7494,8.7658,8.7329,8.7658,1698900.0
2010-05-18 13:50:00,15.96,15.98,15.95,15.95,1600400.0,8.7658,8.7768,8.7603,8.7603,1600400.0
2010-05-18 14:00:00,15.95,15.97,15.91,15.95,1308000.0,8.7603,8.7713,8.7384,8.7603,1308000.0
2010-05-18 14:10:00,15.96,15.98,15.94,15.96,977100.0,8.7658,8.7768,8.7549,8.7658,977100.0
2010-05-18 14:20:00,15.96,15.97,15.9,15.93,1494600.0,8.7658,8.7713,8.7329,8.7494,1494600.0
2010-05-18 14:30:00,15.93,15.95,15.88,15.88,1232800.0,8.7494,8.7603,8.7219,8.7219,1232800.0
2010-05-18 14:40:00,15.88,15.93,15.87,15.9,1357100.0,8.7219,8.7494,8.7164,8.7329,1357100.0
2010-05-18 14:50:00,15.91,15.91,15.87,15.88,1797700.0,8.7384,8.7384,8.7164,8.7219,1797700.0
2010-05-18 15:00:00,15.88,15.88,15.82,15.84,2993700.0,8.7219,8.7219,8.6889,8.6999,2993700.0
2010-05-18 15:10:00,15.84,15.9,15.83,15.89,2674800.0,8.6999,8.7329,8.6944,8.7274,2674800.0
2010-05-18 15:20:00,15.89,15.91,15.8,15.8,3674700.0,8.7274,8.7384,8.678,8.678,3674700.0
2010-05-18 15:30:00,15.81,15.85,15.78,15.84,3262800.0,8.6835,8.7054,8.667,8.6999,3262800.0
2010-05-18 15:40:00,15.85,15.89,15.83,15.84,2313000.0,8.7054,8.7274,8.6944,8.6999,2313000.0
2010-05-18 15:50:00,15.85,15.88,15.81,15.82,3138100.0,8.7054,8.7219,8.6835,8.6889,3138100.0
2010-05-19 09:30:00,15.74,15.78,15.68,15.7,3083200.0,8.645,8.667,8.6121,8.623,3083200.0
2010-05-19 09:40:00,15.7,15.76,15.65,15.76,3109900.0,8.623,8.656,8.5956,8.656,3109900.0
2010-05-19 09:50:00,15.76,15.92,15.75,15.87,2636300.0,8.656,8.7439,8.6505,8.7164,2636300.0
2010-05-19 10:00:00,15.88,15.91,15.78,15.9,2866000.0,8.7219,8.7384,8.667,8.7329,2866000.0
2010-05-19 10:10:00,15.9,15.93,15.79,15.8,2285200.0,8.7329,8.7494,8.6725,8.678,2285200.0
2010-05-19 10:20:00,15.8,15.89,15.74,15.87,2261400.0,8.678,8.7274,8.645,8.7164,2261400.0
2010-05-19 10:30:00,15.88,15.91,15.84,15.89,1737000.0,8.7219,8.7384,8.6999,8.7274,1737000.0
2010-05-19 10:40:00,15.9,15.91,15.82,15.82,1387800.0,8.7329,8.7384,8.6889,8.6889,1387800.0
2010-05-19 10:50:00,15.82,15.88,15.8,15.87,1682200.0,8.6889,8.7219,8.678,8.7164,1682200.0
2010-05-19 11:00:00,15.87,15.88,15.82,15.85,1590500.0,8.7164,8.7219,8.6889,8.7054,1590500.0
2010-05-19 11:10:00,15.85,15.86,15.78,15.79,2022800.0,8.7054,8.7109,8.667,8.6725,2022800.0
2010-05-19 11:20:00,15.79,15.8,15.67,15.75,2806900.0,8.6725,8.678,8.6066,8.6505,2806900.0
2010-05-19 11:30:00,15.75,15.75,15.68,15.71,1617900.0,8.6505,8.6505,8.6121,8.6285,1617900.0
2010-05-19 11:40:00,15.71,15.75,15.64,15.64,3508700.0,8.6285,8.6505,8.5901,8.5901,3508700.0
2010-05-19 11:50:00,15.64,15.7,15.6,15.69,2403100.0,8.5901,8.623,8.5681,8.6175,2403100.0
2010-05-19 12:00:00,15.7,15.73,15.67,15.67,1653600.0,8.623,8.6395,8.6066,8.6066,1653600.0
2010-05-19 12:10:00,15.67,15.7,15.64,15.67,1729700.0,8.6066,8.623,8.5901,8.6066,1729700.0
2010-05-19 12:20:00,15.66,15.74,15.65,15.72,1084100.0,8.6011,8.645,8.5956,8.634,1084100.0
2010-05-19 12:30:00,15.72,15.76,15.69,15.75,2009200.0,8.634,8.656,8.6175,8.6505,2009200.0
2010-05-19 12:40:00,15.74,15.75,15.72,15.73,1443200.0,8.645,8.6505,8.634,8.6395,1443200.0
2010-05-19 12:50:00,15.73,15.84,15.73,15.84,1575700.0,8.6395,8.6999,8.6395,8.6999,1575700.0
2010-05-19 13:00:00,15.84,15.84,15.79,15.83,1967400.0,8.6999,8.6999,8.6725,8.6944,1967400.0
2010-05-19 13:10:00,15.84,15.87,15.82,15.85,1563900.0,8.6999,8.7164,8.6889,8.7054,1563900.0
2010-05-19 13:20:00,15.84,15.87,15.83,15.86,2082700.0,8.6999,8.7164,8.6944,8.7109,2082700.0
2010-05-19 13:30:00,15.85,15.87,15.8,15.81,1799900.0,8.7054,8.7164,8.678,8.6835,1799900.0
2010-05-19 13:40:00,15.81,15.84,15.81,15.84,1276100.0,8.6835,8.6999,8.6835,8.6999,1276100.0
2010-05-19 13:50:00,15.84,15.86,15.82,15.84,1475700.0,8.6999,8.7109,8.6889,8.6999,1475700.0
2010-05-19 14:00:00,15.84,15.85,15.79,15.79,1668400.0,8.6999,8.7054,8.6725,8.6725,1668400.0
2010-05-19 14:10:00,15.8,15.85,15.77,15.85,1455400.0,8.678,8.7054,8.6615,8.7054,1455400.0
2010-05-19 14:20:00,15.85,15.85,15.81,15.84,1602600.0,8.7054,8.7054,8.6835,8.6999,1602600.0
2010-05-19 14:30:00,15.84,15.87,15.84,15.86,1407300.0,8.6999,8.7164,8.6999,8.7109,1407300.0
2010-05-19 14:40:00,15.85,15.9,15.85,15.89,1366200.0,8.7054,8.7329,8.7054,8.7274,1366200.0
2010-05-19 14:50:00,15.89,15.9,15.84,15.85,1083000.0,8.7274,8.7329,8.6999,8.7054,1083000.0
2010-05-19 15:00:00,15.85,15.86,15.78,15.78,1003300.0,8.7054,8.7109,8.667,8.667,1003300.0
2010-05-19 15:10:00,15.78,15.85,15.78,15.84,1579700.0,8.667,8.7054,8.667,8.6999,1579700.0
2010-05-19 15:20:00,15.84,15.89,15.81,15.89,2204200.0,8.6999,8.7274,8.6835,8.7274,2204200.0
2010-05-19 15:30:00,15.88,15.93,15.86,15.91,2458200.0,8.7219,8.7494,8.7109,8.7384,2458200.0
2010-05-19 15:40:00,15.91,15.94,15.83,15.85,3539700.0,8.7384,8.7549,8.6944,8.7054,3539700.0
2010-05-19 15:50:00,15.85,15.86,15.8,15.81,4871400.0,8.7054,8.7109,8.678,8.6835,4871400.0
2010-05-20 09:30:00,15.53,15.55,15.36,15.48,4738300.0,8.5297,8.5406,8.4363,8.5022,4738300.0
2010-05-20 09:40:00,15.47,15.49,15.3,15.49,6830500.0,8.4967,8.5077,8.4033,8.5077,6830500.0
2010-05-20 09:50:00,15.48,15.56,15.48,15.51,4408200.0,8.5022,8.5461,8.5022,8.5187,4408200.0
2010-05-20 10:00:00,15.51,15.6,15.49,15.55,2726800.0,8.5187,8.5681,8.5077,8.5406,2726800.0
2010-05-20 10:10:00,15.55,15.56,15.44,15.48,4483300.0,8.5406,8.5461,8.4802,8.5022,4483300.0
2010-05-20 10:20:00,15.49,15.49,15.41,15.43,2884200.0,8.5077,8.5077,8.4638,8.4747,2884200.0
2010-05-20 10:30:00,15.43,15.47,15.42,15.45,1648900.0,8.4747,8.4967,8.4692,8.4857,1648900.0
2010-05-20 10:40:00,15.45,15.53,15.42,15.51,1809700.0,8.4857,8.5297,8.4692,8.5187,1809700.0
2010-05-20 10:50:00,15.5,15.59,15.5,15.56,1964100.0,8.5132,8.5626,8.5132,8.5461,1964100.0
2010-05-20 11:00:00,15.56,15.64,15.54,15.64,2156100.0,8.5461,8.5901,8.5352,8.5901,2156100.0
2010-05-20 11:10:00,15.64,15.64,15.54,15.55,1795300.0,8.5901,8.5901,8.5352,8.5406,1795300.0
2010-05-20 11:20:00,15.56,15.63,15.56,15.63,1838600.0,8.5461,8.5846,8.5461,8.5846,1838600.0
2010-05-20 11:30:00,15.63,15.67,15.6,15.64,2632600.0,8.5846,8.6066,8.5681,8.5901,2632600.0
2010-05-20 11:40:00,15.64,15.65,15.58,15.58,4040000.0,8.5901,8.5956,8.5571,8.5571,4040000.0
2010-05-20 11:50:00,15.59,15.61,15.49,15.51,4227800.0,8.5626,8.5736,8.5077,8.5187,4227800.0
2010-05-20 12:00:00,15.5,15.51,15.46,15.5,1646800.0,8.5132,8.5187,8.4912,8.5132,1646800.0
2010-05-20 12:10:00,15.5,15.5,15.4,15.4,2139500.0,8.5132,8.5132,8.4583,8.4583,2139500.0
2010-05-20 12:20:00,15.4,15.42,15.37,15.37,1839600.0,8.4583,8.4692,8.4418,8.4418,1839600.0
2010-05-20 12:30:00,15.38,15.41,15.36,15.41,1615000.0,8.4473,8.4638,8.4363,8.4638,1615000.0
2010-05-20 12:40:00,15.41,15.41,15.35,15.36,1824200.0,8.4638,8.4638,8.4308,8.4363,1824200.0
2010-05-20 12:50:00,15.36,15.36,15.25,15.26,3610300.0,8.4363,8.4363,8.3759,8.3814,3610300.0
2010-05-20 13:00:00,15.25,15.33,15.23,15.32,4090200.0,8.3759,8.4198,8.3649,8.4143,4090200.0
2010-05-20 13:10:00,15.32,15.41,15.31,15.4,2147900.0,8.4143,8.4638,8.4088,8.4583,2147900.0
2010-05-20 13:20:00,15.4,15.52,15.39,15.48,2909300.0,8.4583,8.5242,8.4528,8.5022,2909300.0
2010-05-20 13:30:00,15.48,15.53,15.47,15.49,2355100.0,8.5022,8.5297,8.4967,8.5077,2355100.0
2010-05-20 13:40:00,15.5,15.58,15.49,15.51,2337400.0,8.5132,8.5571,8.5077,8.5187,2337400.0
2010-05-20 13:50:00,15.5,15.52,15.41,15.47,2524100.0,8.5132,8.5242,8.4638,8.4967,2524100.0
2010-05-20 14:00:00,15.46,15.47,15.35,15.41,1795800.0,8.4912,8.4967,8.4308,8.4638,1795800.0
2010-05-20 14:10:00,15.41,15.5,15.4,15.49,1815400.0,8.4638,8.5132,8.4583,8.5077,1815400.0
2010-05-20 14:20:00,15.49,15.55,15.46,15.47,1880400.0,8.5077,8.5406,8.4912,8.4967,1880400.0
2010-05-20 14:30:00,15.47,15.52,15.44,15.5,2192200.0,8.4967,8.5242,8.4802,8.5132,2192200.0
2010-05-20 14:40:00,15.5,15.55,15.44,15.51,2750900.0,8.5132,8.5406,8.4802,8.5187,2750900.0
2010-05-20 14:50:00,15.52,15.56,15.4,15.41,2204800.0,8.5242,8.5461,8.4583,8.4638,2204800.0
2010-05-20 15:00:00,15.41,15.46,15.36,15.41,1650700.0,8.4638,8.4912,8.4363,8.4638,1650700.0
2010-05-20 15:10:00,15.42,15.42,15.35,15.38,1859700.0,8.4692,8.4692,8.4308,8.4473,1859700.0
2010-05-20 15:20:00,15.39,15.48,15.37,15.42,1586300.0,8.4528,8.5022,8.4418,8.4692,1586300.0
2010-05-20 15:30:00,15.42,15.46,15.35,15.37,2156700.0,8.4692,8.4912,8.4308,8.4418,2156700.0
2010-05-20 15:40:00,15.38,15.4,15.3,15.33,2638800.0,8.4473,8.4583,8.4033,8.4198,2638800.0
2010-05-20 15:50:00,15.33,15.36,15.22,15.22,5559400.0,8.4198,8.4363,8.3594,8.3594,5559400.0
2010-05-21 09:30:00,14.99,15.21,14.96,15.16,15229200.0,8.2331,8.3539,8.2166,8.3264,15229200.0
2010-05-21 09:40:00,15.15,15.2,15.06,15.07,3531600.0,8.321,8.3484,8.2715,8.277,3531600.0
2010-05-21 09:50:00,15.07,15.2,15.07,15.15,3592900.0,8.277,8.3484,8.277,8.321,3592900.0
2010-05-21 10:00:00,15.15,15.28,15.1,15.25,3798400.0,8.321,8.3924,8.2935,8.3759,3798400.0
2010-05-21 10:10:00,15.25,15.29,15.19,15.22,5570000.0,8.3759,8.3978,8.3429,8.3594,5570000.0
2010-05-21 10:20:00,15.22,15.23,15.15,15.16,2706100.0,8.3594,8.3649,8.321,8.3264,2706100.0
2010-05-21 10:30:00,15.16,15.21,15.09,15.21,3778700.0,8.3264,8.3539,8.288,8.3539,3778700.0
2010-05-21 10:40:00,15.21,15.23,15.14,15.15,1838000.0,8.3539,8.3649,8.3155,8.321,1838000.0
2010-05-21 10:50:00,15.16,15.19,15.12,15.16,1355900.0,8.3264,8.3429,8.3045,8.3264,1355900.0
2010-05-21 11:00:00,15.16,15.22,15.15,15.16,980400.0,8.3264,8.3594,8.321,8.3264,980400.0
2010-05-21 11:10:00,15.16,15.21,15.13,15.17,1470600.0,8.3264,8.3539,8.31,8.3319,1470600.0
2010-05-21 11:20:00,15.16,15.23,15.16,15.22,1908400.0,8.3264,8.3649,8.3264,8.3594,1908400.0
2010-05-21 11:30:00,15.22,15.27,15.2,15.26,1622100.0,8.3594,8.3869,8.3484,8.3814,1622100.0
2010-05-21 11:40:00,15.26,15.34,15.26,15.34,1984200.0,8.3814,8.4253,8.3814,8.4253,1984200.0
2010-05-21 11:50:00,15.34,15.38,15.29,15.33,1432400.0,8.4253,8.4473,8.3978,8.4198,1432400.0
2010-05-21 12:00:00,15.33,15.35,15.29,15.32,1861500.0,8.4198,8.4308,8.3978,8.4143,1861500.0
2010-05-21 12:10:00,15.33,15.36,15.29,15.35,897200.0,8.4198,8.4363,8.3978,8.4308,897200.0
2010-05-21 12:20:00,15.35,15.36,15.32,15.34,619700.0,8.4308,8.4363,8.4143,8.4253,619700.0
2010-05-21 12:30:00,15.33,15.37,15.32,15.35,1467700.0,8.4198,8.4418,8.4143,8.4308,1467700.0
2010-05-21 12:40:00,15.35,15.35,15.28,15.28,788700.0,8.4308,8.4308,8.3924,8.3924,788700.0
2010-05-21 12:50:00,15.28,15.32,15.28,15.29,742200.0,8.3924,8.4143,8.3924,8.3978,742200.0
2010-05-21 13:00:00,15.29,15.3,15.25,15.27,994400.0,8.3978,8.4033,8.3759,8.3869,994400.0
2010-05-21 13:10:00,15.27,15.32,15.26,15.3,1306000.0,8.3869,8.4143,8.3814,8.4033,1306000.0
2010-05-21 13:20:00,15.3,15.3,15.25,15.26,564800.0,8.4033,8.4033,8.3759,8.3814,564800.0
2010-05-21 13:30:00,15.27,15.3,15.26,15.28,1179300.0,8.3869,8.4033,8.3814,8.3924,1179300.0
2010-05-21 13:40:00,15.28,15.35,15.28,15.33,1716400.0,8.3924,8.4308,8.3924,8.4198,1716400.0
2010-05-21 13:50:00,15.34,15.34,15.32,15.32,727300.0,8.4253,8.4253,8.4143,8.4143,727300.0
2010-05-21 14:00:00,15.32,15.35,15.3,15.33,2057100.0,8.4143,8.4308,8.4033,8.4198,2057100.0
2010-05-21 14:10:00,15.33,15.35,15.29,15.29,1738400.0,8.4198,8.4308,8.3978,8.3978,1738400.0
2010-05-21 14:20:00,15.29,15.35,15.28,15.31,1554600.0,8.3978,8.4308,8.3924,8.4088,1554600.0
2010-05-21 14:30:00,15.33,15.35,15.3,15.31,1347500.0,8.4198,8.4308,8.4033,8.4088,1347500.0
2010-05-21 14:40:00,15.31,15.33,15.23,15.24,1667800.0,8.4088,8.4198,8.3649,8.3704,1667800.0
2010-05-21 14:50:00,15.25,15.28,15.23,15.27,1199600.0,8.3759,8.3924,8.3649,8.3869,1199600.0
2010-05-21 15:00:00,15.27,15.3,15.25,15.25,724400.0,8.3869,8.4033,8.3759,8.3759,724400.0
2010-05-21 15:10:00,15.26,15.26,15.15,15.19,1815600.0,8.3814,8.3814,8.321,8.3429,1815600.0
2010-05-21 15:20:00,15.19,15.26,15.18,15.22,1865400.0,8.3429,8.3814,8.3374,8.3594,1865400.0
2010-05-21 15:30:00,15.23,15.24,15.17,15.19,2555300.0,8.3649,8.3704,8.3319,8.3429,2555300.0
2010-05-21 15:40:00,15.2,15.35,15.17,15.26,3373100.0,8.3484,8.4308,8.3319,8.3814,3373100.0
2010-05-21 15:50:00,15.25,15.42,15.24,15.41,6075200.0,8.3759,8.4692,8.3704,8.4638,6075200.0
2010-05-24 09:30:00,15.28,15.3,15.15,15.28,2609400.0,8.3924,8.4033,8.321,8.3924,2609400.0
2010-05-24 09:40:00,15.29,15.31,15.21,15.25,2320200.0,8.3978,8.4088,8.3539,8.3759,2320200.0
2010-05-24 09:50:00,15.26,15.27,15.2,15.22,1834900.0,8.3814,8.3869,8.3484,8.3594,1834900.0
2010-05-24 10:00:00,15.23,15.29,15.2,15.27,3406800.0,8.3649,8.3978,8.3484,8.3869,3406800.0
2010-05-24 10:10:00,15.27,15.31,15.27,15.3,1263400.0,8.3869,8.4088,8.3869,8.4033,1263400.0
2010-05-24 10:20:00,15.3,15.31,15.25,15.29,1534200.0,8.4033,8.4088,8.3759,8.3978,1534200.0
2010-05-24 10:30:00,15.3,15.36,15.29,15.35,896000.0,8.4033,8.4363,8.3978,8.4308,896000.0
2010-05-24 10:40:00,15.35,15.36,15.31,15.31,1108100.0,8.4308,8.4363,8.4088,8.4088,1108100.0
2010-05-24 10:50:00,15.31,15.38,15.31,15.36,1151000.0,8.4088,8.4473,8.4088,8.4363,1151000.0
2010-05-24 11:00:00,15.36,15.37,15.34,15.35,672600.0,8.4363,8.4418,8.4253,8.4308,672600.0
2010-05-24 11:10:00,15.35,15.36,15.27,15.29,1200400.0,8.4308,8.4363,8.3869,8.3978,1200400.0
2010-05-24 11:20:00,15.29,15.35,15.28,15.29,916600.0,8.3978,8.4308,8.3924,8.3978,916600.0
2010-05-24 11:30:00,15.29,15.31,15.28,15.31,636500.0,8.3978,8.4088,8.3924,8.4088,636500.0
2010-05-24 11:40:00,15.31,15.35,15.3,15.35,1473000.0,8.4088,8.4308,8.4033,8.4308,1473000.0
2010-05-24 11:50:00,15.35,15.36,15.33,15.35,629200.0,8.4308,8.4363,8.4198,8.4308,629200.0
2010-05-24 12:00:00,15.35,15.37,15.35,15.37,849300.0,8.4308,8.4418,8.4308,8.4418,849300.0
2010-05-24 12:10:00,15.36,15.38,15.32,15.33,668500.0,8.4363,8.4473,8.4143,8.4198,668500.0
2010-05-24 12:20:00,15.33,15.33,15.3,15.3,976200.0,8.4198,8.4198,8.4033,8.4033,976200.0
2010-05-24 12:30:00,15.3,15.34,15.29,15.31,959500.0,8.4033,8.4253,8.3978,8.4088,959500.0
2010-05-24 12:40:00,15.32,15.32,15.3,15.31,480200.0,8.4143,8.4143,8.4033,8.4088,480200.0
2010-05-24 12:50:00,15.31,15.35,15.31,15.34,406000.0,8.4088,8.4308,8.4088,8.4253,406000.0
2010-05-24 13:00:00,15.34,15.36,15.3,15.3,707700.0,8.4253,8.4363,8.4033,8.4033,707700.0
2010-05-24 13:10:00,15.3,15.32,15.3,15.31,840400.0,8.4033,8.4143,8.4033,8.4088,840400.0
2010-05-24 13:20:00,15.31,15.34,15.31,15.34,621800.0,8.4088,8.4253,8.4088,8.4253,621800.0
2010-05-24 13:30:00,15.33,15.34,15.3,15.3,479100.0,8.4198,8.4253,8.4033,8.4033,479100.0
2010-05-24 13:40:00,15.31,15.33,15.28,15.28,1070000.0,8.4088,8.4198,8.3924,8.3924,1070000.0
2010-05-24 13:50:00,15.28,15.3,15.27,15.29,434200.0,8.3924,8.4033,8.3869,8.3978,434200.0
2010-05-24 14:00:00,15.29,15.29,15.27,15.27,552200.0,8.3978,8.3978,8.3869,8.3869,552200.0
2010-05-24 14:10:00,15.27,15.31,15.27,15.28,715300.0,8.3869,8.4088,8.3869,8.3924,715300.0
2010-05-24 14:20:00,15.28,15.3,15.26,15.29,991600.0,8.3924,8.4033,8.3814,8.3978,991600.0
2010-05-24 14:30:00,15.29,15.3,15.26,15.28,724400.0,8.3978,8.4033,8.3814,8.3924,724400.0
2010-05-24 14:40:00,15.28,15.29,15.25,15.25,1009500.0,8.3924,8.3978,8.3759,8.3759,1009500.0
2010-05-24 14:50:00,15.25,15.26,15.22,15.23,1280800.0,8.3759,8.3814,8.3594,8.3649,1280800.0
2010-05-24 15:00:00,15.24,15.26,15.21,15.22,1475700.0,8.3704,8.3814,8.3539,8.3594,1475700.0
2010-05-24 15:10:00,15.22,15.3,15.21,15.3,1952800.0,8.3594,8.4033,8.3539,8.4033,1952800.0
2010-05-24 15:20:00,15.3,15.31,15.28,15.29,2200300.0,8.4033,8.4088,8.3924,8.3978,2200300.0
2010-05-24 15:30:00,15.29,15.31,15.28,15.29,1153600.0,8.3978,8.4088,8.3924,8.3978,1153600.0
2010-05-24 15:40:00,15.29,15.32,15.24,15.25,3923000.0,8.3978,8.4143,8.3704,8.3759,3923000.0
2010-05-24 15:50:00,15.25,15.26,15.2,15.22,5899800.0,8.3759,8.3814,8.3484,8.3594,5899800.0
2010-05-25 09:30:00,14.95,15.22,14.83,14.83,5783100.0,8.2111,8.3594,8.1452,8.1452,5783100.0
2010-05-25 09:40:00,14.84,14.95,14.75,14.94,5183600.0,8.1507,8.2111,8.1013,8.2056,5183600.0
2010-05-25 09:50:00,14.94,14.96,14.88,14.88,3081100.0,8.2056,8.2166,8.1727,8.1727,3081100.0
2010-05-25 10:00:00,14.89,15.04,14.88,14.98,3675300.0,8.1782,8.2605,8.1727,8.2276,3675300.0
2010-05-25 10:10:00,14.98,15.09,14.92,15.07,4360700.0,8.2276,8.288,8.1946,8.277,4360700.0
2010-05-25 10:20:00,15.06,15.07,15.0,15.01,3344800.0,8.2715,8.277,8.2386,8.2441,3344800.0
2010-05-25 10:30:00,15.01,15.09,15.0,15.06,3792700.0,8.2441,8.288,8.2386,8.2715,3792700.0
2010-05-25 10:40:00,15.06,15.08,14.99,15.0,2300600.0,8.2715,8.2825,8.2331,8.2386,2300600.0
2010-05-25 10:50:00,15.01,15.02,14.96,15.01,1912400.0,8.2441,8.2496,8.2166,8.2441,1912400.0
2010-05-25 11:00:00,15.01,15.07,14.99,15.04,2190600.0,8.2441,8.277,8.2331,8.2605,2190600.0
2010-05-25 11:10:00,15.04,15.05,14.97,14.99,1888200.0,8.2605,8.266,8.2221,8.2331,1888200.0
2010-05-25 11:20:00,14.99,15.02,14.95,15.01,1069000.0,8.2331,8.2496,8.2111,8.2441,1069000.0
2010-05-25 11:30:00,15.0,15.01,14.96,14.99,1261100.0,8.2386,8.2441,8.2166,8.2331,1261100.0
2010-05-25 11:40:00,14.98,15.0,14.93,14.95,1391000.0,8.2276,8.2386,8.2001,8.2111,1391000.0
2010-05-25 11:50:00,14.95,15.02,14.95,15.0,1298700.0,8.2111,8.2496,8.2111,8.2386,1298700.0
2010-05-25 12:00:00,15.01,15.02,14.97,15.0,1556900.0,8.2441,8.2496,8.2221,8.2386,1556900.0
2010-05-25 12:10:00,15.0,15.0,14.95,14.96,1312600.0,8.2386,8.2386,8.2111,8.2166,1312600.0
2010-05-25 12:20:00,14.96,14.98,14.93,14.93,1273600.0,8.2166,8.2276,8.2001,8.2001,1273600.0
2010-05-25 12:30:00,14.94,14.95,14.9,14.94,1163700.0,8.2056,8.2111,8.1836,8.2056,1163700.0
2010-05-25 12:40:00,14.94,14.95,14.9,14.93,583600.0,8.2056,8.2111,8.1836,8.2001,583600.0
2010-05-25 12:50:00,14.93,14.95,14.91,14.94,1673000.0,8.2001,8.2111,8.1891,8.2056,1673000.0
2010-05-25 13:00:00,14.94,14.95,14.89,14.9,943100.0,8.2056,8.2111,8.1782,8.1836,943100.0
2010-05-25 13:10:00,14.9,14.9,14.86,14.89,1157900.0,8.1836,8.1836,8.1617,8.1782,1157900.0
2010-05-25 13:20:00,14.89,14.98,14.88,14.9,1084600.0,8.1782,8.2276,8.1727,8.1836,1084600.0
2010-05-25 13:30:00,14.9,14.91,14.85,14.86,1212000.0,8.1836,8.1891,8.1562,8.1617,1212000.0
2010-05-25 13:40:00,14.86,14.9,14.85,14.86,1076300.0,8.1617,8.1836,8.1562,8.1617,1076300.0
2010-05-25 13:50:00,14.86,14.88,14.85,14.86,1076600.0,8.1617,8.1727,8.1562,8.1617,1076600.0
2010-05-25 14:00:00,14.87,14.93,14.84,14.86,2229900.0,8.1672,8.2001,8.1507,8.1617,2229900.0
2010-05-25 14:10:00,14.87,14.92,14.86,14.92,1158500.0,8.1672,8.1946,8.1617,8.1946,1158500.0
2010-05-25 14:20:00,14.92,14.94,14.9,14.9,2319500.0,8.1946,8.2056,8.1836,8.1836,2319500.0
2010-05-25 14:30:00,14.9,14.93,14.88,14.88,2032100.0,8.1836,8.2001,8.1727,8.1727,2032100.0
2010-05-25 14:40:00,14.89,14.99,14.87,14.97,2176900.0,8.1782,8.2331,8.1672,8.2221,2176900.0
2010-05-25 14:50:00,14.97,14.99,14.92,14.93,2698700.0,8.2221,8.2331,8.1946,8.2001,2698700.0
2010-05-25 15:00:00,14.92,14.98,14.91,14.98,2629800.0,8.1946,8.2276,8.1891,8.2276,2629800.0
2010-05-25 15:10:00,14.97,14.98,14.92,14.94,3043700.0,8.2221,8.2276,8.1946,8.2056,3043700.0
2010-05-25 15:20:00,14.95,15.04,14.94,15.01,3274500.0,8.2111,8.2605,8.2056,8.2441,3274500.0
2010-05-25 15:30:00,15.02,15.07,14.99,15.01,3493500.0,8.2496,8.277,8.2331,8.2441,3493500.0
2010-05-25 15:40:00,15.01,15.07,14.98,15.07,3587000.0,8.2441,8.277,8.2276,8.277,3587000.0
2010-05-25 15:50:00,15.07,15.1,15.03,15.08,5372100.0,8.277,8.2935,8.255,8.2825,5372100.0
2010-05-26 09:30:00,15.1,15.21,15.05,15.15,5178200.0,8.2935,8.3539,8.266,8.321,5178200.0
2010-05-26 09:40:00,15.15,15.17,15.0,15.01,4527000.0,8.321,8.3319,8.2386,8.2441,4527000.0
2010-05-26 09:50:00,15.01,15.1,15.0,15.08,3260300.0,8.2441,8.2935,8.2386,8.2825,3260300.0
2010-05-26 10:00:00,15.09,15.12,15.08,15.1,2623600.0,8.288,8.3045,8.2825,8.2935,2623600.0
2010-05-26 10:10:00,15.1,15.15,15.09,15.15,2016000.0,8.2935,8.321,8.288,8.321,2016000.0
2010-05-26 10:20:00,15.15,15.15,15.1,15.1,1471600.0,8.321,8.321,8.2935,8.2935,1471600.0
2010-05-26 10:30:00,15.1,15.15,15.09,15.15,1774400.0,8.2935,8.321,8.288,8.321,1774400.0
2010-05-26 10:40:00,15.14,15.15,15.1,15.11,1489600.0,8.3155,8.321,8.2935,8.299,1489600.0
2010-05-26 10:50:00,15.12,15.2,15.11,15.2,4625300.0,8.3045,8.3484,8.299,8.3484,4625300.0
2010-05-26 11:00:00,15.19,15.23,15.18,15.18,2717000.0,8.3429,8.3649,8.3374,8.3374,2717000.0
2010-05-26 11:10:00,15.18,15.23,15.17,15.22,2534500.0,8.3374,8.3649,8.3319,8.3594,2534500.0
2010-05-26 11:20:00,15.22,15.25,15.19,15.19,3495000.0,8.3594,8.3759,8.3429,8.3429,3495000.0
2010-05-26 11:30:00,15.2,15.2,15.16,15.17,1444500.0,8.3484,8.3484,8.3264,8.3319,1444500.0
2010-05-26 11:40:00,15.18,15.22,15.17,15.2,3895600.0,8.3374,8.3594,8.3319,8.3484,3895600.0
2010-05-26 11:50:00,15.2,15.25,15.16,15.21,3256800.0,8.3484,8.3759,8.3264,8.3539,3256800.0
2010-05-26 12:00:00,15.22,15.26,15.21,15.26,1647000.0,8.3594,8.3814,8.3539,8.3814,1647000.0
2010-05-26 12:10:00,15.25,15.3,15.25,15.27,1980800.0,8.3759,8.4033,8.3759,8.3869,1980800.0
2010-05-26 12:20:00,15.27,15.35,15.26,15.31,2809800.0,8.3869,8.4308,8.3814,8.4088,2809800.0
2010-05-26 12:30:00,15.32,15.34,15.31,15.33,1335800.0,8.4143,8.4253,8.4088,8.4198,1335800.0
2010-05-26 12:40:00,15.33,15.34,15.3,15.32,1417700.0,8.4198,8.4253,8.4033,8.4143,1417700.0
2010-05-26 12:50:00,15.31,15.37,15.3,15.37,1204500.0,8.4088,8.4418,8.4033,8.4418,1204500.0
2010-05-26 13:00:00,15.37,15.37,15.35,15.37,1012800.0,8.4418,8.4418,8.4308,8.4418,1012800.0
2010-05-26 13:10:00,15.37,15.37,15.33,15.34,1442000.0,8.4418,8.4418,8.4198,8.4253,1442000.0
2010-05-26 13:20:00,15.34,15.35,15.33,15.34,1102000.0,8.4253,8.4308,8.4198,8.4253,1102000.0
2010-05-26 13:30:00,15.33,15.36,15.32,15.35,865600.0,8.4198,8.4363,8.4143,8.4308,865600.0
2010-05-26 13:40:00,15.35,15.38,15.34,15.37,1409600.0,8.4308,8.4473,8.4253,8.4418,1409600.0
2010-05-26 13:50:00,15.38,15.41,15.37,15.39,1966100.0,8.4473,8.4638,8.4418,8.4528,1966100.0
2010-05-26 14:00:00,15.39,15.41,15.37,15.38,1178800.0,8.4528,8.4638,8.4418,8.4473,1178800.0
2010-05-26 14:10:00,15.37,15.39,15.32,15.34,1097200.0,8.4418,8.4528,8.4143,8.4253,1097200.0
2010-05-26 14:20:00,15.35,15.35,15.28,15.3,1380000.0,8.4308,8.4308,8.3924,8.4033,1380000.0
2010-05-26 14:30:00,15.29,15.3,15.21,15.25,2180900.0,8.3978,8.4033,8.3539,8.3759,2180900.0
2010-05-26 14:40:00,15.24,15.25,15.18,15.22,1602800.0,8.3704,8.3759,8.3374,8.3594,1602800.0
2010-05-26 14:50:00,15.21,15.24,15.19,15.22,1418600.0,8.3539,8.3704,8.3429,8.3594,1418600.0
2010-05-26 15:00:00,15.22,15.3,15.21,15.28,2175700.0,8.3594,8.4033,8.3539,8.3924,2175700.0
2010-05-26 15:10:00,15.28,15.31,15.26,15.27,1591000.0,8.3924,8.4088,8.3814,8.3869,1591000.0
2010-05-26 15:20:00,15.27,15.28,15.11,15.13,2470200.0,8.3869,8.3924,8.299,8.31,2470200.0
2010-05-26 15:30:00,15.13,15.35,15.09,15.16,2928300.0,8.31,8.4308,8.288,8.3264,2928300.0
2010-05-26 15:40:00,15.16,15.21,15.12,15.14,2813200.0,8.3264,8.3539,8.3045,8.3155,2813200.0
2010-05-26 15:50:00,15.14,15.16,15.11,15.12,4111100.0,8.3155,8.3264,8.299,8.3045,4111100.0
2010-05-27 09:30:00,15.34,15.41,15.3,15.31,3567300.0,8.4253,8.4638,8.4033,8.4088,3567300.0
2010-05-27 09:40:00,15.3,15.36,15.3,15.35,2069200.0,8.4033,8.4363,8.4033,8.4308,2069200.0
2010-05-27 09:50:00,15.34,15.39,15.33,15.35,2886500.0,8.4253,8.4528,8.4198,8.4308,2886500.0
2010-05-27 10:00:00,15.36,15.36,15.3,15.35,1534500.0,8.4363,8.4363,8.4033,8.4308,1534500.0
2010-05-27 10:10:00,15.34,15.39,15.34,15.39,2509400.0,8.4253,8.4528,8.4253,8.4528,2509400.0
2010-05-27 10:20:00,15.38,15.44,15.37,15.43,1669000.0,8.4473,8.4802,8.4418,8.4747,1669000.0
2010-05-27 10:30:00,15.44,15.45,15.33,15.33,1577600.0,8.4802,8.4857,8.4198,8.4198,1577600.0
2010-05-27 10:40:00,15.34,15.36,15.32,15.35,1268600.0,8.4253,8.4363,8.4143,8.4308,1268600.0
2010-05-27 10:50:00,15.35,15.41,15.34,15.4,1325300.0,8.4308,8.4638,8.4253,8.4583,1325300.0
2010-05-27 11:00:00,15.39,15.41,15.36,15.37,1518700.0,8.4528,8.4638,8.4363,8.4418,1518700.0
2010-05-27 11:10:00,15.37,15.38,15.3,15.32,1272800.0,8.4418,8.4473,8.4033,8.4143,1272800.0
2010-05-27 11:20:00,15.32,15.36,15.31,15.34,1110600.0,8.4143,8.4363,8.4088,8.4253,1110600.0
2010-05-27 11:30:00,15.35,15.37,15.31,15.31,1499200.0,8.4308,8.4418,8.4088,8.4088,1499200.0
2010-05-27 11:40:00,15.31,15.32,15.29,15.31,750300.0,8.4088,8.4143,8.3978,8.4088,750300.0
2010-05-27 11:50:00,15.32,15.37,15.31,15.36,568600.0,8.4143,8.4418,8.4088,8.4363,568600.0
2010-05-27 12:00:00,15.36,15.37,15.32,15.35,915700.0,8.4363,8.4418,8.4143,8.4308,915700.0
2010-05-27 12:10:00,15.35,15.36,15.32,15.34,858700.0,8.4308,8.4363,8.4143,8.4253,858700.0
2010-05-27 12:20:00,15.34,15.34,15.29,15.3,1016100.0,8.4253,8.4253,8.3978,8.4033,1016100.0
2010-05-27 12:30:00,15.31,15.31,15.27,15.28,786700.0,8.4088,8.4088,8.3869,8.3924,786700.0
2010-05-27 12:40:00,15.28,15.29,15.25,15.27,566000.0,8.3924,8.3978,8.3759,8.3869,566000.0
2010-05-27 12:50:00,15.26,15.35,15.24,15.26,756600.0,8.3814,8.4308,8.3704,8.3814,756600.0
2010-05-27 13:00:00,15.26,15.26,15.23,15.23,1112700.0,8.3814,8.3814,8.3649,8.3649,1112700.0
2010-05-27 13:10:00,15.24,15.35,15.17,15.25,527700.0,8.3704,8.4308,8.3319,8.3759,527700.0
2010-05-27 13:20:00,15.26,15.28,15.22,15.23,1506900.0,8.3814,8.3924,8.3594,8.3649,1506900.0
2010-05-27 13:30:00,15.23,15.27,15.22,15.26,732600.0,8.3649,8.3869,8.3594,8.3814,732600.0
2010-05-27 13:40:00,15.25,15.26,15.22,15.25,650600.0,8.3759,8.3814,8.3594,8.3759,650600.0
2010-05-27 13:50:00,15.25,15.25,15.22,15.24,685000.0,8.3759,8.3759,8.3594,8.3704,685000.0
2010-05-27 14:00:00,15.23,15.28,15.23,15.28,1333700.0,8.3649,8.3924,8.3649,8.3924,1333700.0
2010-05-27 14:10:00,15.27,15.31,15.27,15.31,1269900.0,8.3869,8.4088,8.3869,8.4088,1269900.0
2010-05-27 14:20:00,15.3,15.32,15.26,15.26,1295900.0,8.4033,8.4143,8.3814,8.3814,1295900.0
2010-05-27 14:30:00,15.27,15.28,15.24,15.26,1319500.0,8.3869,8.3924,8.3704,8.3814,1319500.0
2010-05-27 14:40:00,15.26,15.27,15.25,15.25,623100.0,8.3814,8.3869,8.3759,8.3759,623100.0
2010-05-27 14:50:00,15.25,15.26,15.2,15.22,1483700.0,8.3759,8.3814,8.3484,8.3594,1483700.0
2010-05-27 15:00:00,15.21,15.25,15.21,15.21,1209600.0,8.3539,8.3759,8.3539,8.3539,1209600.0
2010-05-27 15:10:00,15.21,15.23,15.19,15.2,2500300.0,8.3539,8.3649,8.3429,8.3484,2500300.0
2010-05-27 15:20:00,15.2,15.22,15.17,15.22,1851000.0,8.3484,8.3594,8.3319,8.3594,1851000.0
2010-05-27 15:30:00,15.22,15.27,15.19,15.26,2820200.0,8.3594,8.3869,8.3429,8.3814,2820200.0
2010-05-27 15:40:00,15.26,15.28,15.23,15.26,2593600.0,8.3814,8.3924,8.3649,8.3814,2593600.0
2010-05-27 15:50:00,15.26,15.37,15.25,15.37,5647200.0,8.3814,8.4418,8.3759,8.4418,5647200.0
2010-05-28 09:30:00,15.33,15.38,15.29,15.37,1999000.0,8.4198,8.4473,8.3978,8.4418,1999000.0
2010-05-28 09:40:00,15.37,15.41,15.33,15.36,1240000.0,8.4418,8.4638,8.4198,8.4363,1240000.0
2010-05-28 09:50:00,15.36,15.38,15.31,15.35,1082100.0,8.4363,8.4473,8.4088,8.4308,1082100.0
2010-05-28 10:00:00,15.35,15.37,15.31,15.34,1001900.0,8.4308,8.4418,8.4088,8.4253,1001900.0
2010-05-28 10:10:00,15.35,15.35,15.3,15.3,1358800.0,8.4308,8.4308,8.4033,8.4033,1358800.0
2010-05-28 10:20:00,15.3,15.36,15.28,15.34,1887600.0,8.4033,8.4363,8.3924,8.4253,1887600.0
2010-05-28 10:30:00,15.34,15.34,15.31,15.31,1176000.0,8.4253,8.4253,8.4088,8.4088,1176000.0
2010-05-28 10:40:00,15.31,15.32,15.25,15.25,954400.0,8.4088,8.4143,8.3759,8.3759,954400.0
2010-05-28 10:50:00,15.25,15.3,15.22,15.3,1668800.0,8.3759,8.4033,8.3594,8.4033,1668800.0
2010-05-28 11:00:00,15.3,15.38,15.29,15.38,1832900.0,8.4033,8.4473,8.3978,8.4473,1832900.0
2010-05-28 11:10:00,15.38,15.42,15.34,15.42,2728700.0,8.4473,8.4692,8.4253,8.4692,2728700.0
2010-05-28 11:20:00,15.42,15.48,15.4,15.48,2211100.0,8.4692,8.5022,8.4583,8.5022,2211100.0
2010-05-28 11:30:00,15.48,15.53,15.46,15.52,2519200.0,8.5022,8.5297,8.4912,8.5242,2519200.0
2010-05-28 11:40:00,15.52,15.59,15.51,15.57,2288100.0,8.5242,8.5626,8.5187,8.5516,2288100.0
2010-05-28 11:50:00,15.57,15.57,15.5,15.53,793800.0,8.5516,8.5516,8.5132,8.5297,793800.0
2010-05-28 12:00:00,15.53,15.57,15.49,15.5,2042800.0,8.5297,8.5516,8.5077,8.5132,2042800.0
2010-05-28 12:10:00,15.5,15.55,15.48,15.53,1573200.0,8.5132,8.5406,8.5022,8.5297,1573200.0
2010-05-28 12:20:00,15.54,15.55,15.5,15.51,1052200.0,8.5352,8.5406,8.5132,8.5187,1052200.0
2010-05-28 12:30:00,15.51,15.52,15.35,15.36,1594700.0,8.5187,8.5242,8.4308,8.4363,1594700.0
2010-05-28 12:40:00,15.37,15.4,15.26,15.31,3042500.0,8.4418,8.4583,8.3814,8.4088,3042500.0
2010-05-28 12:50:00,15.32,15.34,15.3,15.32,806600.0,8.4143,8.4253,8.4033,8.4143,806600.0
2010-05-28 13:00:00,15.33,15.36,15.31,15.32,751800.0,8.4198,8.4363,8.4088,8.4143,751800.0
2010-05-28 13:10:00,15.32,15.35,15.3,15.35,458200.0,8.4143,8.4308,8.4033,8.4308,458200.0
2010-05-28 13:20:00,15.34,15.35,15.32,15.35,434200.0,8.4253,8.4308,8.4143,8.4308,434200.0
2010-05-28 13:30:00,15.34,15.36,15.31,15.34,663600.0,8.4253,8.4363,8.4088,8.4253,663600.0
2010-05-28 13:40:00,15.33,15.34,15.28,15.3,583600.0,8.4198,8.4253,8.3924,8.4033,583600.0
2010-05-28 13:50:00,15.3,15.34,15.29,15.31,404900.0,8.4033,8.4253,8.3978,8.4088,404900.0
2010-05-28 14:00:00,15.31,15.31,15.23,15.27,876300.0,8.4088,8.4088,8.3649,8.3869,876300.0
2010-05-28 14:10:00,15.26,15.31,15.24,15.31,468100.0,8.3814,8.4088,8.3704,8.4088,468100.0
2010-05-28 14:20:00,15.3,15.34,15.28,15.34,645300.0,8.4033,8.4253,8.3924,8.4253,645300.0
2010-05-28 14:30:00,15.34,15.35,15.31,15.33,539700.0,8.4253,8.4308,8.4088,8.4198,539700.0
2010-05-28 14:40:00,15.34,15.4,15.33,15.39,840400.0,8.4253,8.4583,8.4198,8.4528,840400.0
2010-05-28 14:50:00,15.39,15.41,15.34,15.34,1033800.0,8.4528,8.4638,8.4253,8.4253,1033800.0
2010-05-28 15:00:00,15.35,15.36,15.33,15.35,623500.0,8.4308,8.4363,8.4198,8.4308,623500.0
2010-05-28 15:10:00,15.35,15.39,15.33,15.38,956100.0,8.4308,8.4528,8.4198,8.4473,956100.0
2010-05-28 15:20:00,15.38,15.41,15.37,15.4,956400.0,8.4473,8.4638,8.4418,8.4583,956400.0
2010-05-28 15:30:00,15.4,15.43,15.38,15.38,2819600.0,8.4583,8.4747,8.4473,8.4473,2819600.0
2010-05-28 15:40:00,15.39,15.4,15.3,15.35,1805400.0,8.4528,8.4583,8.4033,8.4308,1805400.0
2010-05-28 15:50:00,15.35,15.36,15.23,15.23,4783600.0,8.4308,8.4363,8.3649,8.3649,4783600.0
2010-06-01 09:30:00,15.15,15.23,15.12,15.22,3529700.0,8.321,8.3649,8.3045,8.3594,3529700.0
2010-06-01 09:40:00,15.22,15.29,15.18,15.24,2046700.0,8.3594,8.3978,8.3374,8.3704,2046700.0
2010-06-01 09:50:00,15.24,15.26,15.21,15.22,1447400.0,8.3704,8.3814,8.3539,8.3594,1447400.0
2010-06-01 10:00:00,15.22,15.29,15.21,15.28,3398700.0,8.3594,8.3978,8.3539,8.3924,3398700.0
2010-06-01 10:10:00,15.28,15.28,15.24,15.26,1361700.0,8.3924,8.3924,8.3704,8.3814,1361700.0
2010-06-01 10:20:00,15.27,15.42,15.26,15.35,2193700.0,8.3869,8.4692,8.3814,8.4308,2193700.0
2010-06-01 10:30:00,15.36,15.38,15.29,15.3,1206000.0,8.4363,8.4473,8.3978,8.4033,1206000.0
2010-06-01 10:40:00,15.29,15.3,15.25,15.26,635300.0,8.3978,8.4033,8.3759,8.3814,635300.0
2010-06-01 10:50:00,15.26,15.26,15.24,15.25,1167100.0,8.3814,8.3814,8.3704,8.3759,1167100.0
2010-06-01 11:00:00,15.24,15.26,15.24,15.26,875400.0,8.3704,8.3814,8.3704,8.3814,875400.0
2010-06-01 11:10:00,15.25,15.27,15.25,15.27,877400.0,8.3759,8.3869,8.3759,8.3869,877400.0
2010-06-01 11:20:00,15.26,15.29,15.26,15.29,621600.0,8.3814,8.3978,8.3814,8.3978,621600.0
2010-06-01 11:30:00,15.28,15.31,15.28,15.31,418200.0,8.3924,8.4088,8.3924,8.4088,418200.0
2010-06-01 11:40:00,15.31,15.31,15.24,15.26,969700.0,8.4088,8.4088,8.3704,8.3814,969700.0
2010-06-01 11:50:00,15.26,15.26,15.21,15.23,1017400.0,8.3814,8.3814,8.3539,8.3649,1017400.0
2010-06-01 12:00:00,15.23,15.25,15.19,15.19,814000.0,8.3649,8.3759,8.3429,8.3429,814000.0
2010-06-01 12:10:00,15.19,15.21,15.18,15.19,1210600.0,8.3429,8.3539,8.3374,8.3429,1210600.0
2010-06-01 12:20:00,15.19,15.2,15.17,15.19,785100.0,8.3429,8.3484,8.3319,8.3429,785100.0
2010-06-01 12:30:00,15.18,15.2,15.17,15.2,785500.0,8.3374,8.3484,8.3319,8.3484,785500.0
2010-06-01 12:40:00,15.2,15.2,15.17,15.17,655000.0,8.3484,8.3484,8.3319,8.3319,655000.0
2010-06-01 12:50:00,15.18,15.2,15.1,15.1,1494000.0,8.3374,8.3484,8.2935,8.2935,1494000.0
2010-06-01 13:00:00,15.11,15.2,15.09,15.18,1120300.0,8.299,8.3484,8.288,8.3374,1120300.0
2010-06-01 13:10:00,15.18,15.25,15.12,15.25,764700.0,8.3374,8.3759,8.3045,8.3759,764700.0
2010-06-01 13:20:00,15.25,15.29,15.24,15.28,714400.0,8.3759,8.3978,8.3704,8.3924,714400.0
2010-06-01 13:30:00,15.29,15.3,15.24,15.27,816200.0,8.3978,8.4033,8.3704,8.3869,816200.0
2010-06-01 13:40:00,15.26,15.28,15.24,15.27,450500.0,8.3814,8.3924,8.3704,8.3869,450500.0
2010-06-01 13:50:00,15.28,15.28,15.24,15.24,744700.0,8.3924,8.3924,8.3704,8.3704,744700.0
2010-06-01 14:00:00,15.24,15.24,15.12,15.15,2293300.0,8.3704,8.3704,8.3045,8.321,2293300.0
2010-06-01 14:10:00,15.14,15.22,15.14,15.22,944300.0,8.3155,8.3594,8.3155,8.3594,944300.0
2010-06-01 14:20:00,15.22,15.24,15.2,15.21,568200.0,8.3594,8.3704,8.3484,8.3539,568200.0
2010-06-01 14:30:00,15.22,15.23,15.19,15.19,505800.0,8.3594,8.3649,8.3429,8.3429,505800.0
2010-06-01 14:40:00,15.2,15.21,15.17,15.18,896800.0,8.3484,8.3539,8.3319,8.3374,896800.0
2010-06-01 14:50:00,15.18,15.18,15.1,15.14,1367500.0,8.3374,8.3374,8.2935,8.3155,1367500.0
2010-06-01 15:00:00,15.15,15.16,15.12,15.14,1036000.0,8.321,8.3264,8.3045,8.3155,1036000.0
2010-06-01 15:10:00,15.13,15.16,15.12,15.14,1090400.0,8.31,8.3264,8.3045,8.3155,1090400.0
2010-06-01 15:20:00,15.14,15.15,15.06,15.09,2264700.0,8.3155,8.321,8.2715,8.288,2264700.0
2010-06-01 15:30:00,15.09,15.15,15.07,15.13,1396600.0,8.288,8.321,8.277,8.31,1396600.0
2010-06-01 15:40:00,15.13,15.13,15.03,15.04,2488600.0,8.31,8.31,8.255,8.2605,2488600.0
2010-06-01 15:50:00,15.04,15.04,14.96,14.98,5511200.0,8.2605,8.2605,8.2166,8.2276,5511200.0
2010-06-02 09:30:00,15.12,15.15,15.04,15.06,3282700.0,8.3045,8.321,8.2605,8.2715,3282700.0
2010-06-02 09:40:00,15.06,15.1,14.97,15.01,2038200.0,8.2715,8.2935,8.2221,8.2441,2038200.0
2010-06-02 09:50:00,15.01,15.01,14.92,15.0,3057100.0,8.2441,8.2441,8.1946,8.2386,3057100.0
2010-06-02 10:00:00,15.01,15.04,14.93,15.04,3360100.0,8.2441,8.2605,8.2001,8.2605,3360100.0
2010-06-02 10:10:00,15.03,15.07,15.0,15.06,2455000.0,8.255,8.277,8.2386,8.2715,2455000.0
2010-06-02 10:20:00,15.06,15.1,15.03,15.06,1005100.0,8.2715,8.2935,8.255,8.2715,1005100.0
2010-06-02 10:30:00,15.05,15.1,15.05,15.09,750200.0,8.266,8.2935,8.266,8.288,750200.0
2010-06-02 10:40:00,15.09,15.1,15.04,15.05,851900.0,8.288,8.2935,8.2605,8.266,851900.0
2010-06-02 10:50:00,15.05,15.08,15.04,15.08,845500.0,8.266,8.2825,8.2605,8.2825,845500.0
2010-06-02 11:00:00,15.08,15.12,15.06,15.1,1910800.0,8.2825,8.3045,8.2715,8.2935,1910800.0
2010-06-02 11:10:00,15.11,15.12,15.09,15.11,1496100.0,8.299,8.3045,8.288,8.299,1496100.0
2010-06-02 11:20:00,15.11,15.16,15.1,15.11,1152000.0,8.299,8.3264,8.2935,8.299,1152000.0
2010-06-02 11:30:00,15.11,15.15,15.1,15.14,533300.0,8.299,8.321,8.2935,8.3155,533300.0
2010-06-02 11:40:00,15.14,15.16,15.12,15.15,969500.0,8.3155,8.3264,8.3045,8.321,969500.0
2010-06-02 11:50:00,15.15,15.17,15.13,15.14,622600.0,8.321,8.3319,8.31,8.3155,622600.0
2010-06-02 12:00:00,15.13,15.15,15.13,15.13,280000.0,8.31,8.321,8.31,8.31,280000.0
2010-06-02 12:10:00,15.14,15.14,15.1,15.11,265600.0,8.3155,8.3155,8.2935,8.299,265600.0
2010-06-02 12:20:00,15.1,15.13,15.1,15.13,429500.0,8.2935,8.31,8.2935,8.31,429500.0
2010-06-02 12:30:00,15.13,15.14,15.12,15.12,247100.0,8.31,8.3155,8.3045,8.3045,247100.0
2010-06-02 12:40:00,15.13,15.19,15.12,15.19,575500.0,8.31,8.3429,8.3045,8.3429,575500.0
2010-06-02 12:50:00,15.19,15.19,15.15,15.16,323200.0,8.3429,8.3429,8.321,8.3264,323200.0
2010-06-02 13:00:00,15.16,15.16,15.13,15.15,1024300.0,8.3264,8.3264,8.31,8.321,1024300.0
2010-06-02 13:10:00,15.15,15.15,15.11,15.12,748300.0,8.321,8.321,8.299,8.3045,748300.0
2010-06-02 13:20:00,15.12,15.12,15.09,15.11,715100.0,8.3045,8.3045,8.288,8.299,715100.0
2010-06-02 13:30:00,15.11,15.12,15.1,15.11,339600.0,8.299,8.3045,8.2935,8.299,339600.0
2010-06-02 13:40:00,15.11,15.12,15.09,15.1,767600.0,8.299,8.3045,8.288,8.2935,767600.0
2010-06-02 13:50:00,15.1,15.11,15.05,15.05,1362100.0,8.2935,8.299,8.266,8.266,1362100.0
2010-06-02 14:00:00,15.06,15.08,15.04,15.08,741200.0,8.2715,8.2825,8.2605,8.2825,741200.0
2010-06-02 14:10:00,15.08,15.09,15.06,15.06,486700.0,8.2825,8.288,8.2715,8.2715,486700.0
2010-06-02 14:20:00,15.06,15.06,15.03,15.05,1335400.0,8.2715,8.2715,8.255,8.266,1335400.0
2010-06-02 14:30:00,15.06,15.07,15.05,15.05,511900.0,8.2715,8.277,8.266,8.266,511900.0
2010-06-02 14:40:00,15.06,15.11,15.06,15.1,1209300.0,8.2715,8.299,8.2715,8.2935,1209300.0
2010-06-02 14:50:00,15.1,15.13,15.1,15.1,859800.0,8.2935,8.31,8.2935,8.2935,859800.0
2010-06-02 15:00:00,15.11,15.14,15.1,15.13,1011600.0,8.299,8.3155,8.2935,8.31,1011600.0
2010-06-02 15:10:00,15.13,15.16,15.12,15.13,1235100.0,8.31,8.3264,8.3045,8.31,1235100.0
2010-06-02 15:20:00,15.13,15.14,15.1,15.14,1036800.0,8.31,8.3155,8.2935,8.3155,1036800.0
2010-06-02 15:30:00,15.14,15.16,15.11,15.14,1202600.0,8.3155,8.3264,8.299,8.3155,1202600.0
2010-06-02 15:40:00,15.14,15.15,15.1,15.13,1394900.0,8.3155,8.321,8.2935,8.31,1394900.0
2010-06-02 15:50:00,15.13,15.22,15.12,15.21,3075100.0,8.31,8.3594,8.3045,8.3539,3075100.0
2010-06-03 09:30:00,15.24,15.3,15.21,15.28,2037600.0,8.3704,8.4033,8.3539,8.3924,2037600.0
2010-06-03 09:40:00,15.28,15.32,15.25,15.3,1742300.0,8.3924,8.4143,8.3759,8.4033,1742300.0
2010-06-03 09:50:00,15.29,15.31,15.27,15.29,1617100.0,8.3978,8.4088,8.3869,8.3978,1617100.0
2010-06-03 10:00:00,15.29,15.3,15.24,15.3,769300.0,8.3978,8.4033,8.3704,8.4033,769300.0
2010-06-03 10:10:00,15.29,15.34,15.28,15.28,1212300.0,8.3978,8.4253,8.3924,8.3924,1212300.0
2010-06-03 10:20:00,15.28,15.3,15.26,15.26,809300.0,8.3924,8.4033,8.3814,8.3814,809300.0
2010-06-03 10:30:00,15.26,15.27,15.22,15.22,851500.0,8.3814,8.3869,8.3594,8.3594,851500.0
2010-06-03 10:40:00,15.23,15.28,15.22,15.28,293500.0,8.3649,8.3924,8.3594,8.3924,293500.0
2010-06-03 10:50:00,15.27,15.3,15.26,15.27,565500.0,8.3869,8.4033,8.3814,8.3869,565500.0
2010-06-03 11:00:00,15.27,15.28,15.23,15.24,732100.0,8.3869,8.3924,8.3649,8.3704,732100.0
2010-06-03 11:10:00,15.25,15.26,15.24,15.24,418200.0,8.3759,8.3814,8.3704,8.3704,418200.0
2010-06-03 11:20:00,15.24,15.25,15.2,15.2,839100.0,8.3704,8.3759,8.3484,8.3484,839100.0
2010-06-03 11:30:00,15.21,15.25,15.21,15.25,324900.0,8.3539,8.3759,8.3539,8.3759,324900.0
2010-06-03 11:40:00,15.24,15.26,15.23,15.25,595300.0,8.3704,8.3814,8.3649,8.3759,595300.0
2010-06-03 11:50:00,15.25,15.26,15.23,15.24,373400.0,8.3759,8.3814,8.3649,8.3704,373400.0
2010-06-03 12:00:00,15.24,15.25,15.2,15.23,447000.0,8.3704,8.3759,8.3484,8.3649,447000.0
2010-06-03 12:10:00,15.23,15.23,15.16,15.18,1257300.0,8.3649,8.3649,8.3264,8.3374,1257300.0
2010-06-03 12:20:00,15.19,15.23,15.12,15.13,733100.0,8.3429,8.3649,8.3045,8.31,733100.0
2010-06-03 12:30:00,15.13,15.19,15.13,15.19,542000.0,8.31,8.3429,8.31,8.3429,542000.0
2010-06-03 12:40:00,15.18,15.19,15.16,15.17,622600.0,8.3374,8.3429,8.3264,8.3319,622600.0
2010-06-03 12:50:00,15.18,15.2,15.17,15.19,379700.0,8.3374,8.3484,8.3319,8.3429,379700.0
2010-06-03 13:00:00,15.19,15.21,15.19,15.2,260400.0,8.3429,8.3539,8.3429,8.3484,260400.0
2010-06-03 13:10:00,15.2,15.21,15.15,15.15,804100.0,8.3484,8.3539,8.321,8.321,804100.0
2010-06-03 13:20:00,15.15,15.16,15.14,15.16,256400.0,8.321,8.3264,8.3155,8.3264,256400.0
2010-06-03 13:30:00,15.17,15.17,15.14,15.16,534000.0,8.3319,8.3319,8.3155,8.3264,534000.0
2010-06-03 13:40:00,15.16,15.17,15.15,15.15,635700.0,8.3264,8.3319,8.321,8.321,635700.0
2010-06-03 13:50:00,15.16,15.17,15.13,15.16,700200.0,8.3264,8.3319,8.31,8.3264,700200.0
2010-06-03 14:00:00,15.17,15.18,15.15,15.17,447700.0,8.3319,8.3374,8.321,8.3319,447700.0
2010-06-03 14:10:00,15.18,15.21,15.17,15.2,648200.0,8.3374,8.3539,8.3319,8.3484,648200.0
2010-06-03 14:20:00,15.19,15.21,15.15,15.15,737000.0,8.3429,8.3539,8.321,8.321,737000.0
2010-06-03 14:30:00,15.15,15.23,15.15,15.22,625500.0,8.321,8.3649,8.321,8.3594,625500.0
2010-06-03 14:40:00,15.21,15.24,15.2,15.2,484300.0,8.3539,8.3704,8.3484,8.3484,484300.0
2010-06-03 14:50:00,15.2,15.24,15.2,15.22,973300.0,8.3484,8.3704,8.3484,8.3594,973300.0
2010-06-03 15:00:00,15.23,15.25,15.22,15.23,928000.0,8.3649,8.3759,8.3594,8.3649,928000.0
2010-06-03 15:10:00,15.23,15.24,15.2,15.2,866600.0,8.3649,8.3704,8.3484,8.3484,866600.0
2010-06-03 15:20:00,15.2,15.25,15.2,15.25,743100.0,8.3484,8.3759,8.3484,8.3759,743100.0
2010-06-03 15:30:00,15.24,15.25,15.21,15.22,885700.0,8.3704,8.3759,8.3539,8.3594,885700.0
2010-06-03 15:40:00,15.21,15.23,15.17,15.17,1684100.0,8.3539,8.3649,8.3319,8.3319,1684100.0
2010-06-03 15:50:00,15.17,15.24,15.17,15.22,2721000.0,8.3319,8.3704,8.3319,8.3594,2721000.0
2010-06-04 09:30:00,14.98,15.04,14.94,14.95,2010500.0,8.2276,8.2605,8.2056,8.2111,2010500.0
2010-06-04 09:40:00,14.94,14.99,14.87,14.93,2065500.0,8.2056,8.2331,8.1672,8.2001,2065500.0
2010-06-04 09:50:00,14.93,14.95,14.89,14.9,2493800.0,8.2001,8.2111,8.1782,8.1836,2493800.0
2010-06-04 10:00:00,14.9,14.93,14.87,14.88,2886500.0,8.1836,8.2001,8.1672,8.1727,2886500.0
2010-06-04 10:10:00,14.88,14.89,14.85,14.86,2407300.0,8.1727,8.1782,8.1562,8.1617,2407300.0
2010-06-04 10:20:00,14.87,14.9,14.85,14.88,1685900.0,8.1672,8.1836,8.1562,8.1727,1685900.0
2010-06-04 10:30:00,14.88,14.88,14.8,14.82,3491800.0,8.1727,8.1727,8.1287,8.1397,3491800.0
2010-06-04 10:40:00,14.83,14.86,14.8,14.83,1868300.0,8.1452,8.1617,8.1287,8.1452,1868300.0
2010-06-04 10:50:00,14.83,14.86,14.8,14.86,2062200.0,8.1452,8.1617,8.1287,8.1617,2062200.0
2010-06-04 11:00:00,14.85,14.89,14.84,14.89,1220200.0,8.1562,8.1782,8.1507,8.1782,1220200.0
2010-06-04 11:10:00,14.89,14.9,14.83,14.84,1672700.0,8.1782,8.1836,8.1452,8.1507,1672700.0
2010-06-04 11:20:00,14.83,14.84,14.77,14.79,1751500.0,8.1452,8.1507,8.1122,8.1232,1751500.0
2010-06-04 11:30:00,14.78,14.84,14.77,14.84,2768900.0,8.1177,8.1507,8.1122,8.1507,2768900.0
2010-06-04 11:40:00,14.84,14.85,14.8,14.84,1316500.0,8.1507,8.1562,8.1287,8.1507,1316500.0
2010-06-04 11:50:00,14.85,14.85,14.79,14.79,1348000.0,8.1562,8.1562,8.1232,8.1232,1348000.0
2010-06-04 12:00:00,14.78,14.8,14.75,14.79,2203300.0,8.1177,8.1287,8.1013,8.1232,2203300.0
2010-06-04 12:10:00,14.79,14.84,14.77,14.82,1418900.0,8.1232,8.1507,8.1122,8.1397,1418900.0
2010-06-04 12:20:00,14.83,14.88,14.82,14.87,1142700.0,8.1452,8.1727,8.1397,8.1672,1142700.0
2010-06-04 12:30:00,14.87,14.88,14.85,14.87,878200.0,8.1672,8.1727,8.1562,8.1672,878200.0
2010-06-04 12:40:00,14.87,14.9,14.85,14.9,896600.0,8.1672,8.1836,8.1562,8.1836,896600.0
2010-06-04 12:50:00,14.9,14.95,14.89,14.95,1542400.0,8.1836,8.2111,8.1782,8.2111,1542400.0
2010-06-04 13:00:00,14.94,14.96,14.9,14.94,1286700.0,8.2056,8.2166,8.1836,8.2056,1286700.0
2010-06-04 13:10:00,14.94,14.96,14.86,14.9,795600.0,8.2056,8.2166,8.1617,8.1836,795600.0
2010-06-04 13:20:00,14.89,14.93,14.84,14.92,1072200.0,8.1782,8.2001,8.1507,8.1946,1072200.0
2010-06-04 13:30:00,14.91,14.92,14.86,14.86,608900.0,8.1891,8.1946,8.1617,8.1617,608900.0
2010-06-04 13:40:00,14.86,14.92,14.85,14.9,1091800.0,8.1617,8.1946,8.1562,8.1836,1091800.0
2010-06-04 13:50:00,14.9,14.91,14.86,14.89,1034200.0,8.1836,8.1891,8.1617,8.1782,1034200.0
2010-06-04 14:00:00,14.88,14.94,14.87,14.87,1038800.0,8.1727,8.2056,8.1672,8.1672,1038800.0
2010-06-04 14:10:00,14.87,14.93,14.87,14.91,1103000.0,8.1672,8.2001,8.1672,8.1891,1103000.0
2010-06-04 14:20:00,14.91,14.94,14.87,14.89,1137200.0,8.1891,8.2056,8.1672,8.1782,1137200.0
2010-06-04 14:30:00,14.89,14.95,14.88,14.92,1562800.0,8.1782,8.2111,8.1727,8.1946,1562800.0
2010-06-04 14:40:00,14.93,14.93,14.8,14.8,1271900.0,8.2001,8.2001,8.1287,8.1287,1271900.0
2010-06-04 14:50:00,14.8,14.82,14.76,14.77,1776300.0,8.1287,8.1397,8.1068,8.1122,1776300.0
2010-06-04 15:00:00,14.78,14.84,14.77,14.82,2459100.0,8.1177,8.1507,8.1122,8.1397,2459100.0
2010-06-04 15:10:00,14.83,14.85,14.76,14.76,1801200.0,8.1452,8.1562,8.1068,8.1068,1801200.0
2010-06-04 15:20:00,14.77,14.78,14.72,14.75,3021100.0,8.1122,8.1177,8.0848,8.1013,3021100.0
2010-06-04 15:30:00,14.76,14.79,14.75,14.76,1944600.0,8.1068,8.1232,8.1013,8.1068,1944600.0
2010-06-04 15:40:00,14.76,14.77,14.67,14.76,3601800.0,8.1068,8.1122,8.0573,8.1068,3601800.0
2010-06-04 15:50:00,14.77,14.77,14.71,14.76,6181100.0,8.1122,8.1122,8.0793,8.1068,6181100.0
2010-06-07 09:30:00,14.85,14.89,14.8,14.83,2310900.0,8.1562,8.1782,8.1287,8.1452,2310900.0
2010-06-07 09:40:00,14.83,14.84,14.78,14.8,1611900.0,8.1452,8.1507,8.1177,8.1287,1611900.0
2010-06-07 09:50:00,14.8,14.81,14.76,14.8,1857600.0,8.1287,8.1342,8.1068,8.1287,1857600.0
2010-06-07 10:00:00,14.8,14.82,14.76,14.81,2704900.0,8.1287,8.1397,8.1068,8.1342,2704900.0
2010-06-07 10:10:00,14.81,14.83,14.78,14.79,1008000.0,8.1342,8.1452,8.1177,8.1232,1008000.0
2010-06-07 10:20:00,14.79,14.8,14.76,14.77,1327800.0,8.1232,8.1287,8.1068,8.1122,1327800.0
2010-06-07 10:30:00,14.77,14.78,14.75,14.75,1218500.0,8.1122,8.1177,8.1013,8.1013,1218500.0
2010-06-07 10:40:00,14.76,14.77,14.7,14.75,1451500.0,8.1068,8.1122,8.0738,8.1013,1451500.0
2010-06-07 10:50:00,14.76,14.76,14.66,14.68,1377700.0,8.1068,8.1068,8.0518,8.0628,1377700.0
2010-06-07 11:00:00,14.68,14.69,14.62,14.65,2242500.0,8.0628,8.0683,8.0299,8.0463,2242500.0
2010-06-07 11:10:00,14.65,14.66,14.61,14.65,1529100.0,8.0463,8.0518,8.0244,8.0463,1529100.0
2010-06-07 11:20:00,14.66,14.68,14.61,14.63,1863200.0,8.0518,8.0628,8.0244,8.0354,1863200.0
2010-06-07 11:30:00,14.63,14.64,14.62,14.63,1370000.0,8.0354,8.0408,8.0299,8.0354,1370000.0
2010-06-07 11:40:00,14.63,14.65,14.6,14.61,1583300.0,8.0354,8.0463,8.0189,8.0244,1583300.0
2010-06-07 11:50:00,14.61,14.66,14.61,14.65,1428700.0,8.0244,8.0518,8.0244,8.0463,1428700.0
2010-06-07 12:00:00,14.65,14.66,14.63,14.64,1558100.0,8.0463,8.0518,8.0354,8.0408,1558100.0
2010-06-07 12:10:00,14.64,14.66,14.62,14.66,739500.0,8.0408,8.0518,8.0299,8.0518,739500.0
2010-06-07 12:20:00,14.65,14.66,14.63,14.63,679300.0,8.0463,8.0518,8.0354,8.0354,679300.0
2010-06-07 12:30:00,14.64,14.64,14.62,14.63,537000.0,8.0408,8.0408,8.0299,8.0354,537000.0
2010-06-07 12:40:00,14.62,14.65,14.62,14.63,807000.0,8.0299,8.0463,8.0299,8.0354,807000.0
2010-06-07 12:50:00,14.63,14.67,14.63,14.65,1183200.0,8.0354,8.0573,8.0354,8.0463,1183200.0
2010-06-07 13:00:00,14.65,14.65,14.62,14.65,668200.0,8.0463,8.0463,8.0299,8.0463,668200.0
2010-06-07 13:10:00,14.65,14.65,14.62,14.64,763500.0,8.0463,8.0463,8.0299,8.0408,763500.0
2010-06-07 13:20:00,14.64,14.68,14.63,14.68,1502200.0,8.0408,8.0628,8.0354,8.0628,1502200.0
2010-06-07 13:30:00,14.68,14.68,14.63,14.64,1094800.0,8.0628,8.0628,8.0354,8.0408,1094800.0
2010-06-07 13:40:00,14.63,14.64,14.61,14.63,1207900.0,8.0354,8.0408,8.0244,8.0354,1207900.0
2010-06-07 13:50:00,14.63,14.63,14.59,14.59,1098900.0,8.0354,8.0354,8.0134,8.0134,1098900.0
2010-06-07 14:00:00,14.6,14.61,14.57,14.6,1528200.0,8.0189,8.0244,8.0024,8.0189,1528200.0
2010-06-07 14:10:00,14.6,14.62,14.57,14.59,971400.0,8.0189,8.0299,8.0024,8.0134,971400.0
2010-06-07 14:20:00,14.58,14.61,14.57,14.6,1093000.0,8.0079,8.0244,8.0024,8.0189,1093000.0
2010-06-07 14:30:00,14.59,14.6,14.52,14.53,1927000.0,8.0134,8.0189,7.9749,7.9804,1927000.0
2010-06-07 14:40:00,14.53,14.56,14.5,14.53,2237700.0,7.9804,7.9969,7.9639,7.9804,2237700.0
2010-06-07 14:50:00,14.53,14.57,14.51,14.57,1760600.0,7.9804,8.0024,7.9694,8.0024,1760600.0
2010-06-07 15:00:00,14.56,14.64,14.56,14.61,2895900.0,7.9969,8.0408,7.9969,8.0244,2895900.0
2010-06-07 15:10:00,14.61,14.63,14.56,14.58,2321300.0,8.0244,8.0354,7.9969,8.0079,2321300.0
2010-06-07 15:20:00,14.58,14.6,14.54,14.54,2295500.0,8.0079,8.0189,7.9859,7.9859,2295500.0
2010-06-07 15:30:00,14.54,14.6,14.54,14.57,1851100.0,7.9859,8.0189,7.9859,8.0024,1851100.0
2010-06-07 15:40:00,14.57,14.58,14.53,14.53,3463000.0,8.0024,8.0079,7.9804,7.9804,3463000.0
2010-06-07 15:50:00,14.53,14.55,14.5,14.51,3977400.0,7.9804,7.9914,7.9639,7.9694,3977400.0
2010-06-08 09:30:00,14.53,14.56,14.49,14.53,2318100.0,7.9804,7.9969,7.9585,7.9804,2318100.0
2010-06-08 09:40:00,14.53,14.55,14.49,14.51,2533200.0,7.9804,7.9914,7.9585,7.9694,2533200.0
2010-06-08 09:50:00,14.51,14.51,14.42,14.46,2248800.0,7.9694,7.9694,7.92,7.942,2248800.0
2010-06-08 10:00:00,14.46,14.55,14.46,14.53,1664100.0,7.942,7.9914,7.942,7.9804,1664100.0
2010-06-08 10:10:00,14.53,14.55,14.47,14.49,1410200.0,7.9804,7.9914,7.9475,7.9585,1410200.0
2010-06-08 10:20:00,14.49,14.5,14.44,14.47,1215700.0,7.9585,7.9639,7.931,7.9475,1215700.0
2010-06-08 10:30:00,14.48,14.49,14.45,14.46,1015900.0,7.953,7.9585,7.9365,7.942,1015900.0
2010-06-08 10:40:00,14.46,14.46,14.4,14.43,1112700.0,7.942,7.942,7.909,7.9255,1112700.0
2010-06-08 10:50:00,14.43,14.48,14.41,14.47,836800.0,7.9255,7.953,7.9145,7.9475,836800.0
2010-06-08 11:00:00,14.47,14.48,14.43,14.44,1025700.0,7.9475,7.953,7.9255,7.931,1025700.0
2010-06-08 11:10:00,14.44,14.49,14.41,14.47,1077700.0,7.931,7.9585,7.9145,7.9475,1077700.0
2010-06-08 11:20:00,14.48,14.54,14.47,14.5,1496200.0,7.953,7.9859,7.9475,7.9639,1496200.0
2010-06-08 11:30:00,14.51,14.55,14.5,14.51,1378300.0,7.9694,7.9914,7.9639,7.9694,1378300.0
2010-06-08 11:40:00,14.52,14.53,14.49,14.53,790000.0,7.9749,7.9804,7.9585,7.9804,790000.0
2010-06-08 11:50:00,14.53,14.57,14.51,14.52,1206100.0,7.9804,8.0024,7.9694,7.9749,1206100.0
2010-06-08 12:00:00,14.52,14.54,14.51,14.52,873200.0,7.9749,7.9859,7.9694,7.9749,873200.0
2010-06-08 12:10:00,14.53,14.55,14.51,14.53,1154200.0,7.9804,7.9914,7.9694,7.9804,1154200.0
2010-06-08 12:20:00,14.53,14.54,14.51,14.52,1049000.0,7.9804,7.9859,7.9694,7.9749,1049000.0
2010-06-08 12:30:00,14.52,14.53,14.51,14.51,902800.0,7.9749,7.9804,7.9694,7.9694,902800.0
2010-06-08 12:40:00,14.52,14.52,14.48,14.5,1062100.0,7.9749,7.9749,7.953,7.9639,1062100.0
2010-06-08 12:50:00,14.49,14.51,14.49,14.49,568000.0,7.9585,7.9694,7.9585,7.9585,568000.0
2010-06-08 13:00:00,14.49,14.51,14.49,14.5,653800.0,7.9585,7.9694,7.9585,7.9639,653800.0
2010-06-08 13:10:00,14.49,14.5,14.47,14.48,450300.0,7.9585,7.9639,7.9475,7.953,450300.0
2010-06-08 13:20:00,14.48,14.49,14.47,14.48,681800.0,7.953,7.9585,7.9475,7.953,681800.0
2010-06-08 13:30:00,14.47,14.48,14.4,14.43,1406100.0,7.9475,7.953,7.909,7.9255,1406100.0
2010-06-08 13:40:00,14.43,14.44,14.38,14.39,940200.0,7.9255,7.931,7.898,7.9035,940200.0
2010-06-08 13:50:00,14.38,14.39,14.35,14.38,1382300.0,7.898,7.9035,7.8816,7.898,1382300.0
2010-06-08 14:00:00,14.38,14.39,14.36,14.39,1081300.0,7.898,7.9035,7.8871,7.9035,1081300.0
2010-06-08 14:10:00,14.38,14.41,14.36,14.41,649200.0,7.898,7.9145,7.8871,7.9145,649200.0
2010-06-08 14:20:00,14.41,14.45,14.4,14.43,1839600.0,7.9145,7.9365,7.909,7.9255,1839600.0
2010-06-08 14:30:00,14.43,14.45,14.42,14.44,2257000.0,7.9255,7.9365,7.92,7.931,2257000.0
2010-06-08 14:40:00,14.44,14.5,14.43,14.46,1353500.0,7.931,7.9639,7.9255,7.942,1353500.0
2010-06-08 14:50:00,14.46,14.47,14.43,14.44,1298300.0,7.942,7.9475,7.9255,7.931,1298300.0
2010-06-08 15:00:00,14.44,14.45,14.41,14.43,1620800.0,7.931,7.9365,7.9145,7.9255,1620800.0
2010-06-08 15:10:00,14.43,14.44,14.4,14.41,1707600.0,7.9255,7.931,7.909,7.9145,1707600.0
2010-06-08 15:20:00,14.41,14.47,14.41,14.47,1835000.0,7.9145,7.9475,7.9145,7.9475,1835000.0
2010-06-08 15:30:00,14.47,14.52,14.46,14.51,2801000.0,7.9475,7.9749,7.942,7.9694,2801000.0
2010-06-08 15:40:00,14.5,14.55,14.5,14.51,3332900.0,7.9639,7.9914,7.9639,7.9694,3332900.0
2010-06-08 15:50:00,14.51,14.56,14.5,14.55,4768000.0,7.9694,7.9969,7.9639,7.9914,4768000.0
2010-06-09 09:30:00,14.64,14.75,14.6,14.64,2954100.0,8.0408,8.1013,8.0189,8.0408,2954100.0
2010-06-09 09:40:00,14.63,14.64,14.53,14.55,1742800.0,8.0354,8.0408,7.9804,7.9914,1742800.0
2010-06-09 09:50:00,14.55,14.58,14.5,14.52,2328300.0,7.9914,8.0079,7.9639,7.9749,2328300.0
2010-06-09 10:00:00,14.52,14.54,14.47,14.47,1394600.0,7.9749,7.9859,7.9475,7.9475,1394600.0
2010-06-09 10:10:00,14.47,14.48,14.42,14.44,1942100.0,7.9475,7.953,7.92,7.931,1942100.0
2010-06-09 10:20:00,14.44,14.46,14.43,14.45,2309600.0,7.931,7.942,7.9255,7.9365,2309600.0
2010-06-09 10:30:00,14.45,14.5,14.45,14.45,2164900.0,7.9365,7.9639,7.9365,7.9365,2164900.0
2010-06-09 10:40:00,14.45,14.46,14.4,14.4,3013900.0,7.9365,7.942,7.909,7.909,3013900.0
2010-06-09 10:50:00,14.4,14.44,14.39,14.43,2167000.0,7.909,7.931,7.9035,7.9255,2167000.0
2010-06-09 11:00:00,14.43,14.54,14.41,14.47,2650600.0,7.9255,7.9859,7.9145,7.9475,2650600.0
2010-06-09 11:10:00,14.47,14.49,14.43,14.48,1974500.0,7.9475,7.9585,7.9255,7.953,1974500.0
2010-06-09 11:20:00,14.48,14.55,14.46,14.54,2853200.0,7.953,7.9914,7.942,7.9859,2853200.0
2010-06-09 11:30:00,14.54,14.54,14.48,14.48,1161300.0,7.9859,7.9859,7.953,7.953,1161300.0
2010-06-09 11:40:00,14.49,14.52,14.46,14.5,1685400.0,7.9585,7.9749,7.942,7.9639,1685400.0
2010-06-09 11:50:00,14.5,14.51,14.48,14.49,1770900.0,7.9639,7.9694,7.953,7.9585,1770900.0
2010-06-09 12:00:00,14.49,14.51,14.47,14.48,1351100.0,7.9585,7.9694,7.9475,7.953,1351100.0
2010-06-09 12:10:00,14.48,14.57,14.46,14.56,3203200.0,7.953,8.0024,7.942,7.9969,3203200.0
2010-06-09 12:20:00,14.55,14.61,14.53,14.6,1050400.0,7.9914,8.0244,7.9804,8.0189,1050400.0
2010-06-09 12:30:00,14.61,14.61,14.58,14.59,1248400.0,8.0244,8.0244,8.0079,8.0134,1248400.0
2010-06-09 12:40:00,14.6,14.61,14.58,14.6,1873000.0,8.0189,8.0244,8.0079,8.0189,1873000.0
2010-06-09 12:50:00,14.6,14.64,14.59,14.62,1291800.0,8.0189,8.0408,8.0134,8.0299,1291800.0
2010-06-09 13:00:00,14.63,14.7,14.62,14.69,2702300.0,8.0354,8.0738,8.0299,8.0683,2702300.0
2010-06-09 13:10:00,14.69,14.69,14.64,14.65,702000.0,8.0683,8.0683,8.0408,8.0463,702000.0
2010-06-09 13:20:00,14.65,14.71,14.64,14.71,2216600.0,8.0463,8.0793,8.0408,8.0793,2216600.0
2010-06-09 13:30:00,14.7,14.73,14.67,14.68,2052400.0,8.0738,8.0903,8.0573,8.0628,2052400.0
2010-06-09 13:40:00,14.68,14.71,14.66,14.69,1183600.0,8.0628,8.0793,8.0518,8.0683,1183600.0
2010-06-09 13:50:00,14.69,14.75,14.68,14.72,1667900.0,8.0683,8.1013,8.0628,8.0848,1667900.0
2010-06-09 14:00:00,14.72,14.74,14.6,14.63,2354600.0,8.0848,8.0958,8.0189,8.0354,2354600.0
2010-06-09 14:10:00,14.63,14.65,14.61,14.64,917800.0,8.0354,8.0463,8.0244,8.0408,917800.0
2010-06-09 14:20:00,14.65,14.65,14.59,14.6,1679900.0,8.0463,8.0463,8.0134,8.0189,1679900.0
2010-06-09 14:30:00,14.61,14.62,14.59,14.6,976100.0,8.0244,8.0299,8.0134,8.0189,976100.0
2010-06-09 14:40:00,14.6,14.63,14.59,14.6,1715500.0,8.0189,8.0354,8.0134,8.0189,1715500.0
2010-06-09 14:50:00,14.6,14.62,14.55,14.56,2028900.0,8.0189,8.0299,7.9914,7.9969,2028900.0
2010-06-09 15:00:00,14.56,14.56,14.51,14.52,2047700.0,7.9969,7.9969,7.9694,7.9749,2047700.0
2010-06-09 15:10:00,14.52,14.53,14.4,14.42,3877000.0,7.9749,7.9804,7.909,7.92,3877000.0
2010-06-09 15:20:00,14.42,14.48,14.4,14.47,3170900.0,7.92,7.953,7.909,7.9475,3170900.0
2010-06-09 15:30:00,14.46,14.49,14.43,14.45,2916900.0,7.942,7.9585,7.9255,7.9365,2916900.0
2010-06-09 15:40:00,14.46,14.51,14.45,14.5,2915900.0,7.942,7.9694,7.9365,7.9639,2915900.0
2010-06-09 15:50:00,14.5,14.55,14.46,14.54,5645300.0,7.9639,7.9914,7.942,7.9859,5645300.0
2010-06-10 09:30:00,14.66,14.8,14.65,14.77,3549100.0,8.0518,8.1287,8.0463,8.1122,3549100.0
2010-06-10 09:40:00,14.77,14.82,14.71,14.81,2144500.0,8.1122,8.1397,8.0793,8.1342,2144500.0
2010-06-10 09:50:00,14.81,15.05,14.81,15.03,3868200.0,8.1342,8.266,8.1342,8.255,3868200.0
2010-06-10 10:00:00,15.03,15.11,14.93,14.95,4586000.0,8.255,8.299,8.2001,8.2111,4586000.0
2010-06-10 10:10:00,14.95,14.97,14.91,14.92,1294400.0,8.2111,8.2221,8.1891,8.1946,1294400.0
2010-06-10 10:20:00,14.93,14.94,14.85,14.86,1414900.0,8.2001,8.2056,8.1562,8.1617,1414900.0
2010-06-10 10:30:00,14.87,14.9,14.83,14.85,1594500.0,8.1672,8.1836,8.1452,8.1562,1594500.0
2010-06-10 10:40:00,14.85,14.9,14.83,14.88,1002700.0,8.1562,8.1836,8.1452,8.1727,1002700.0
2010-06-10 10:50:00,14.87,14.89,14.85,14.87,867000.0,8.1672,8.1782,8.1562,8.1672,867000.0
2010-06-10 11:00:00,14.87,14.97,14.86,14.94,1483900.0,8.1672,8.2221,8.1617,8.2056,1483900.0
2010-06-10 11:10:00,14.94,14.95,14.91,14.93,413600.0,8.2056,8.2111,8.1891,8.2001,413600.0
2010-06-10 11:20:00,14.92,14.99,14.86,14.98,815500.0,8.1946,8.2331,8.1617,8.2276,815500.0
2010-06-10 11:30:00,14.98,14.99,14.94,14.97,1303600.0,8.2276,8.2331,8.2056,8.2221,1303600.0
2010-06-10 11:40:00,14.97,14.97,14.93,14.94,1005800.0,8.2221,8.2221,8.2001,8.2056,1005800.0
2010-06-10 11:50:00,14.94,14.98,14.94,14.95,826500.0,8.2056,8.2276,8.2056,8.2111,826500.0
2010-06-10 12:00:00,14.95,14.97,14.84,14.84,1095200.0,8.2111,8.2221,8.1507,8.1507,1095200.0
2010-06-10 12:10:00,14.85,14.85,14.81,14.85,912800.0,8.1562,8.1562,8.1342,8.1562,912800.0
2010-06-10 12:20:00,14.84,14.88,14.84,14.86,720800.0,8.1507,8.1727,8.1507,8.1617,720800.0
2010-06-10 12:30:00,14.86,14.88,14.82,14.83,601400.0,8.1617,8.1727,8.1397,8.1452,601400.0
2010-06-10 12:40:00,14.84,14.84,14.79,14.82,678900.0,8.1507,8.1507,8.1232,8.1397,678900.0
2010-06-10 12:50:00,14.82,14.86,14.81,14.86,517600.0,8.1397,8.1617,8.1342,8.1617,517600.0
2010-06-10 13:00:00,14.86,14.86,14.79,14.84,638000.0,8.1617,8.1617,8.1232,8.1507,638000.0
2010-06-10 13:10:00,14.84,14.87,14.83,14.83,549900.0,8.1507,8.1672,8.1452,8.1452,549900.0
2010-06-10 13:20:00,14.84,14.89,14.83,14.88,456000.0,8.1507,8.1782,8.1452,8.1727,456000.0
2010-06-10 13:30:00,14.89,14.91,14.87,14.87,879200.0,8.1782,8.1891,8.1672,8.1672,879200.0
2010-06-10 13:40:00,14.87,14.88,14.83,14.87,749400.0,8.1672,8.1727,8.1452,8.1672,749400.0
2010-06-10 13:50:00,14.86,14.87,14.82,14.84,677700.0,8.1617,8.1672,8.1397,8.1507,677700.0
2010-06-10 14:00:00,14.84,14.84,14.8,14.81,464200.0,8.1507,8.1507,8.1287,8.1342,464200.0
2010-06-10 14:10:00,14.81,14.87,14.8,14.85,890500.0,8.1342,8.1672,8.1287,8.1562,890500.0
2010-06-10 14:20:00,14.85,14.88,14.84,14.88,479800.0,8.1562,8.1727,8.1507,8.1727,479800.0
2010-06-10 14:30:00,14.88,14.92,14.87,14.91,587700.0,8.1727,8.1946,8.1672,8.1891,587700.0
2010-06-10 14:40:00,14.9,14.97,14.9,14.97,1350600.0,8.1836,8.2221,8.1836,8.2221,1350600.0
2010-06-10 14:50:00,14.97,14.97,14.9,14.92,870300.0,8.2221,8.2221,8.1836,8.1946,870300.0
2010-06-10 15:00:00,14.92,14.93,14.89,14.91,1100000.0,8.1946,8.2001,8.1782,8.1891,1100000.0
2010-06-10 15:10:00,14.92,14.92,14.87,14.91,1644900.0,8.1946,8.1946,8.1672,8.1891,1644900.0
2010-06-10 15:20:00,14.91,14.95,14.89,14.89,1441400.0,8.1891,8.2111,8.1782,8.1782,1441400.0
2010-06-10 15:30:00,14.89,14.94,14.88,14.88,2030600.0,8.1782,8.2056,8.1727,8.1727,2030600.0
2010-06-10 15:40:00,14.88,14.93,14.88,14.9,2675900.0,8.1727,8.2001,8.1727,8.1836,2675900.0
2010-06-10 15:50:00,14.9,14.96,14.89,14.91,6226600.0,8.1836,8.2166,8.1782,8.1891,6226600.0
2010-06-11 09:30:00,15.23,15.52,15.2,15.43,10123000.0,8.3649,8.5242,8.3484,8.4747,10123000.0
2010-06-11 09:40:00,15.44,15.45,15.33,15.37,4065200.0,8.4802,8.4857,8.4198,8.4418,4065200.0
2010-06-11 09:50:00,15.38,15.44,15.35,15.44,2122300.0,8.4473,8.4802,8.4308,8.4802,2122300.0
2010-06-11 10:00:00,15.43,15.44,15.33,15.4,1818100.0,8.4747,8.4802,8.4198,8.4583,1818100.0
2010-06-11 10:10:00,15.4,15.46,15.39,15.44,2498400.0,8.4583,8.4912,8.4528,8.4802,2498400.0
2010-06-11 10:20:00,15.44,15.49,15.39,15.39,2294700.0,8.4802,8.5077,8.4528,8.4528,2294700.0
2010-06-11 10:30:00,15.39,15.41,15.32,15.33,1323000.0,8.4528,8.4638,8.4143,8.4198,1323000.0
2010-06-11 10:40:00,15.32,15.37,15.31,15.36,1399900.0,8.4143,8.4418,8.4088,8.4363,1399900.0
2010-06-11 10:50:00,15.35,15.36,15.28,15.31,1235400.0,8.4308,8.4363,8.3924,8.4088,1235400.0
2010-06-11 11:00:00,15.31,15.34,15.23,15.25,1554300.0,8.4088,8.4253,8.3649,8.3759,1554300.0
2010-06-11 11:10:00,15.26,15.3,15.2,15.28,1424500.0,8.3814,8.4033,8.3484,8.3924,1424500.0
2010-06-11 11:20:00,15.29,15.39,15.28,15.35,1563000.0,8.3978,8.4528,8.3924,8.4308,1563000.0
2010-06-11 11:30:00,15.35,15.37,15.33,15.33,928400.0,8.4308,8.4418,8.4198,8.4198,928400.0
2010-06-11 11:40:00,15.33,15.36,15.31,15.36,792400.0,8.4198,8.4363,8.4088,8.4363,792400.0
2010-06-11 11:50:00,15.35,15.39,15.35,15.37,825400.0,8.4308,8.4528,8.4308,8.4418,825400.0
2010-06-11 12:00:00,15.37,15.38,15.32,15.36,1821300.0,8.4418,8.4473,8.4143,8.4363,1821300.0
2010-06-11 12:10:00,15.35,15.39,15.35,15.38,939600.0,8.4308,8.4528,8.4308,8.4473,939600.0
2010-06-11 12:20:00,15.39,15.39,15.35,15.37,1037600.0,8.4528,8.4528,8.4308,8.4418,1037600.0
2010-06-11 12:30:00,15.37,15.42,15.35,15.38,1029800.0,8.4418,8.4692,8.4308,8.4473,1029800.0
2010-06-11 12:40:00,15.39,15.4,15.36,15.38,416400.0,8.4528,8.4583,8.4363,8.4473,416400.0
2010-06-11 12:50:00,15.38,15.39,15.35,15.37,741900.0,8.4473,8.4528,8.4308,8.4418,741900.0
2010-06-11 13:00:00,15.36,15.44,15.36,15.4,1326800.0,8.4363,8.4802,8.4363,8.4583,1326800.0
2010-06-11 13:10:00,15.4,15.41,15.39,15.39,691400.0,8.4583,8.4638,8.4528,8.4528,691400.0
2010-06-11 13:20:00,15.39,15.4,15.36,15.37,461100.0,8.4528,8.4583,8.4363,8.4418,461100.0
2010-06-11 13:30:00,15.36,15.44,15.36,15.42,1550700.0,8.4363,8.4802,8.4363,8.4692,1550700.0
2010-06-11 13:40:00,15.42,15.42,15.37,15.38,661900.0,8.4692,8.4692,8.4418,8.4473,661900.0
2010-06-11 13:50:00,15.38,15.42,15.38,15.41,717800.0,8.4473,8.4692,8.4473,8.4638,717800.0
2010-06-11 14:00:00,15.41,15.43,15.36,15.42,698600.0,8.4638,8.4747,8.4363,8.4692,698600.0
2010-06-11 14:10:00,15.42,15.43,15.37,15.38,943600.0,8.4692,8.4747,8.4418,8.4473,943600.0
2010-06-11 14:20:00,15.38,15.39,15.35,15.38,826500.0,8.4473,8.4528,8.4308,8.4473,826500.0
2010-06-11 14:30:00,15.38,15.4,15.37,15.39,843000.0,8.4473,8.4583,8.4418,8.4528,843000.0
2010-06-11 14:40:00,15.38,15.43,15.38,15.39,888100.0,8.4473,8.4747,8.4473,8.4528,888100.0
2010-06-11 14:50:00,15.39,15.41,15.38,15.39,1088700.0,8.4528,8.4638,8.4473,8.4528,1088700.0
2010-06-11 15:00:00,15.38,15.4,15.35,15.35,939000.0,8.4473,8.4583,8.4308,8.4308,939000.0
2010-06-11 15:10:00,15.35,15.37,15.35,15.37,670900.0,8.4308,8.4418,8.4308,8.4418,670900.0
2010-06-11 15:20:00,15.37,15.39,15.35,15.39,1012100.0,8.4418,8.4528,8.4308,8.4528,1012100.0
2010-06-11 15:30:00,15.39,15.45,15.38,15.44,2827700.0,8.4528,8.4857,8.4473,8.4802,2827700.0
2010-06-11 15:40:00,15.44,15.49,15.42,15.49,3517700.0,8.4802,8.5077,8.4692,8.5077,3517700.0
2010-06-11 15:50:00,15.49,15.49,15.45,15.46,6453300.0,8.5077,8.5077,8.4857,8.4912,6453300.0
2010-06-14 09:30:00,15.56,15.6,15.45,15.48,2222400.0,8.5461,8.5681,8.4857,8.5022,2222400.0
2010-06-14 09:40:00,15.47,15.52,15.46,15.5,2845300.0,8.4967,8.5242,8.4912,8.5132,2845300.0
2010-06-14 09:50:00,15.49,15.5,15.38,15.38,1796200.0,8.5077,8.5132,8.4473,8.4473,1796200.0
2010-06-14 10:00:00,15.38,15.41,15.35,15.37,935300.0,8.4473,8.4638,8.4308,8.4418,935300.0
2010-06-14 10:10:00,15.38,15.43,15.35,15.43,1290300.0,8.4473,8.4747,8.4308,8.4747,1290300.0
2010-06-14 10:20:00,15.42,15.43,15.33,15.34,1689700.0,8.4692,8.4747,8.4198,8.4253,1689700.0
2010-06-14 10:30:00,15.34,15.42,15.34,15.42,1409900.0,8.4253,8.4692,8.4253,8.4692,1409900.0
2010-06-14 10:40:00,15.42,15.44,15.4,15.44,838400.0,8.4692,8.4802,8.4583,8.4802,838400.0
2010-06-14 10:50:00,15.44,15.48,15.43,15.47,1394600.0,8.4802,8.5022,8.4747,8.4967,1394600.0
2010-06-14 11:00:00,15.48,15.49,15.44,15.48,1425300.0,8.5022,8.5077,8.4802,8.5022,1425300.0
2010-06-14 11:10:00,15.48,15.54,15.47,15.53,3414400.0,8.5022,8.5352,8.4967,8.5297,3414400.0
2010-06-14 11:20:00,15.53,15.56,15.49,15.5,927200.0,8.5297,8.5461,8.5077,8.5132,927200.0
2010-06-14 11:30:00,15.5,15.5,15.43,15.44,711100.0,8.5132,8.5132,8.4747,8.4802,711100.0
2010-06-14 11:40:00,15.44,15.48,15.43,15.46,1096800.0,8.4802,8.5022,8.4747,8.4912,1096800.0
2010-06-14 11:50:00,15.47,15.48,15.44,15.45,710300.0,8.4967,8.5022,8.4802,8.4857,710300.0
2010-06-14 12:00:00,15.45,15.47,15.44,15.45,730600.0,8.4857,8.4967,8.4802,8.4857,730600.0
2010-06-14 12:10:00,15.45,15.45,15.42,15.43,952100.0,8.4857,8.4857,8.4692,8.4747,952100.0
2010-06-14 12:20:00,15.43,15.43,15.41,15.43,752100.0,8.4747,8.4747,8.4638,8.4747,752100.0
2010-06-14 12:30:00,15.42,15.45,15.41,15.41,890800.0,8.4692,8.4857,8.4638,8.4638,890800.0
2010-06-14 12:40:00,15.41,15.45,15.41,15.42,598000.0,8.4638,8.4857,8.4638,8.4692,598000.0
2010-06-14 12:50:00,15.42,15.45,15.41,15.41,1880400.0,8.4692,8.4857,8.4638,8.4638,1880400.0
2010-06-14 13:00:00,15.41,15.42,15.36,15.39,1276800.0,8.4638,8.4692,8.4363,8.4528,1276800.0
2010-06-14 13:10:00,15.38,15.45,15.38,15.44,979700.0,8.4473,8.4857,8.4473,8.4802,979700.0
2010-06-14 13:20:00,15.44,15.45,15.4,15.44,1129000.0,8.4802,8.4857,8.4583,8.4802,1129000.0
2010-06-14 13:30:00,15.44,15.46,15.42,15.44,645100.0,8.4802,8.4912,8.4692,8.4802,645100.0
2010-06-14 13:40:00,15.44,15.5,15.44,15.47,1086300.0,8.4802,8.5132,8.4802,8.4967,1086300.0
2010-06-14 13:50:00,15.46,15.47,15.41,15.41,790900.0,8.4912,8.4967,8.4638,8.4638,790900.0
2010-06-14 14:00:00,15.41,15.43,15.39,15.4,989300.0,8.4638,8.4747,8.4528,8.4583,989300.0
2010-06-14 14:10:00,15.4,15.42,15.33,15.37,1533700.0,8.4583,8.4692,8.4198,8.4418,1533700.0
2010-06-14 14:20:00,15.37,15.39,15.36,15.37,802600.0,8.4418,8.4528,8.4363,8.4418,802600.0
2010-06-14 14:30:00,15.38,15.38,15.35,15.35,787100.0,8.4473,8.4473,8.4308,8.4308,787100.0
2010-06-14 14:40:00,15.35,15.4,15.34,15.4,869700.0,8.4308,8.4583,8.4253,8.4583,869700.0
2010-06-14 14:50:00,15.39,15.41,15.39,15.4,376300.0,8.4528,8.4638,8.4528,8.4583,376300.0
2010-06-14 15:00:00,15.4,15.41,15.38,15.4,972200.0,8.4583,8.4638,8.4473,8.4583,972200.0
2010-06-14 15:10:00,15.4,15.42,15.39,15.4,570900.0,8.4583,8.4692,8.4528,8.4583,570900.0
2010-06-14 15:20:00,15.4,15.41,15.37,15.37,991500.0,8.4583,8.4638,8.4418,8.4418,991500.0
2010-06-14 15:30:00,15.38,15.38,15.32,15.35,1468000.0,8.4473,8.4473,8.4143,8.4308,1468000.0
2010-06-14 15:40:00,15.35,15.36,15.31,15.34,1639400.0,8.4308,8.4363,8.4088,8.4253,1639400.0
2010-06-14 15:50:00,15.34,15.35,15.3,15.33,3340300.0,8.4253,8.4308,8.4033,8.4198,3340300.0
2010-06-15 09:30:00,15.4,15.48,15.38,15.43,2082600.0,8.4583,8.5022,8.4473,8.4747,2082600.0
2010-06-15 09:40:00,15.43,15.47,15.38,15.4,1354200.0,8.4747,8.4967,8.4473,8.4583,1354200.0
2010-06-15 09:50:00,15.4,15.45,15.39,15.42,1284200.0,8.4583,8.4857,8.4528,8.4692,1284200.0
2010-06-15 10:00:00,15.42,15.43,15.37,15.39,1666900.0,8.4692,8.4747,8.4418,8.4528,1666900.0
2010-06-15 10:10:00,15.39,15.41,15.35,15.41,1190600.0,8.4528,8.4638,8.4308,8.4638,1190600.0
2010-06-15 10:20:00,15.41,15.44,15.39,15.4,1226100.0,8.4638,8.4802,8.4528,8.4583,1226100.0
2010-06-15 10:30:00,15.41,15.43,15.37,15.37,735100.0,8.4638,8.4747,8.4418,8.4418,735100.0
2010-06-15 10:40:00,15.38,15.41,15.36,15.38,1355200.0,8.4473,8.4638,8.4363,8.4473,1355200.0
2010-06-15 10:50:00,15.38,15.39,15.36,15.39,719300.0,8.4473,8.4528,8.4363,8.4528,719300.0
2010-06-15 11:00:00,15.39,15.42,15.38,15.41,812800.0,8.4528,8.4692,8.4473,8.4638,812800.0
2010-06-15 11:10:00,15.42,15.43,15.4,15.41,542100.0,8.4692,8.4747,8.4583,8.4638,542100.0
2010-06-15 11:20:00,15.42,15.42,15.38,15.38,613700.0,8.4692,8.4692,8.4473,8.4473,613700.0
2010-06-15 11:30:00,15.38,15.4,15.38,15.4,411100.0,8.4473,8.4583,8.4473,8.4583,411100.0
2010-06-15 11:40:00,15.4,15.41,15.39,15.4,333300.0,8.4583,8.4638,8.4528,8.4583,333300.0
2010-06-15 11:50:00,15.41,15.43,15.39,15.4,756000.0,8.4638,8.4747,8.4528,8.4583,756000.0
2010-06-15 12:00:00,15.4,15.4,15.38,15.39,251200.0,8.4583,8.4583,8.4473,8.4528,251200.0
2010-06-15 12:10:00,15.39,15.39,15.36,15.37,602800.0,8.4528,8.4528,8.4363,8.4418,602800.0
2010-06-15 12:20:00,15.36,15.38,15.35,15.35,431600.0,8.4363,8.4473,8.4308,8.4308,431600.0
2010-06-15 12:30:00,15.36,15.39,15.35,15.36,360500.0,8.4363,8.4528,8.4308,8.4363,360500.0
2010-06-15 12:40:00,15.35,15.36,15.32,15.32,564000.0,8.4308,8.4363,8.4143,8.4143,564000.0
2010-06-15 12:50:00,15.32,15.36,15.32,15.35,919500.0,8.4143,8.4363,8.4143,8.4308,919500.0
2010-06-15 13:00:00,15.35,15.37,15.3,15.3,1193700.0,8.4308,8.4418,8.4033,8.4033,1193700.0
2010-06-15 13:10:00,15.3,15.36,15.3,15.35,1852800.0,8.4033,8.4363,8.4033,8.4308,1852800.0
2010-06-15 13:20:00,15.35,15.36,15.32,15.34,1208000.0,8.4308,8.4363,8.4143,8.4253,1208000.0
2010-06-15 13:30:00,15.34,15.38,15.33,15.36,724800.0,8.4253,8.4473,8.4198,8.4363,724800.0
2010-06-15 13:40:00,15.37,15.37,15.33,15.35,371100.0,8.4418,8.4418,8.4198,8.4308,371100.0
2010-06-15 13:50:00,15.34,15.36,15.34,15.36,239200.0,8.4253,8.4363,8.4253,8.4363,239200.0
2010-06-15 14:00:00,15.35,15.39,15.35,15.39,734500.0,8.4308,8.4528,8.4308,8.4528,734500.0
2010-06-15 14:10:00,15.39,15.39,15.38,15.39,458000.0,8.4528,8.4528,8.4473,8.4528,458000.0
2010-06-15 14:20:00,15.39,15.39,15.37,15.38,1178500.0,8.4528,8.4528,8.4418,8.4473,1178500.0
2010-06-15 14:30:00,15.38,15.38,15.37,15.38,591400.0,8.4473,8.4473,8.4418,8.4473,591400.0
2010-06-15 14:40:00,15.37,15.39,15.37,15.38,811500.0,8.4418,8.4528,8.4418,8.4473,811500.0
2010-06-15 14:50:00,15.38,15.39,15.37,15.37,964600.0,8.4473,8.4528,8.4418,8.4418,964600.0
2010-06-15 15:00:00,15.37,15.4,15.37,15.38,1435900.0,8.4418,8.4583,8.4418,8.4473,1435900.0
2010-06-15 15:10:00,15.38,15.46,15.38,15.44,2737000.0,8.4473,8.4912,8.4473,8.4802,2737000.0
2010-06-15 15:20:00,15.45,15.47,15.43,15.46,2858800.0,8.4857,8.4967,8.4747,8.4912,2858800.0
2010-06-15 15:30:00,15.46,15.48,15.45,15.47,2289800.0,8.4912,8.5022,8.4857,8.4967,2289800.0
2010-06-15 15:40:00,15.48,15.48,15.44,15.48,3087400.0,8.5022,8.5022,8.4802,8.5022,3087400.0
2010-06-15 15:50:00,15.48,15.53,15.47,15.52,5839800.0,8.5022,8.5297,8.4967,8.5242,5839800.0
2010-06-16 09:30:00,15.42,15.53,15.4,15.52,2053700.0,8.4692,8.5297,8.4583,8.5242,2053700.0
2010-06-16 09:40:00,15.52,15.57,15.48,15.49,1972600.0,8.5242,8.5516,8.5022,8.5077,1972600.0
2010-06-16 09:50:00,15.48,15.51,15.46,15.5,1428000.0,8.5022,8.5187,8.4912,8.5132,1428000.0
2010-06-16 10:00:00,15.51,15.52,15.46,15.48,988900.0,8.5187,8.5242,8.4912,8.5022,988900.0
2010-06-16 10:10:00,15.48,15.49,15.46,15.46,398800.0,8.5022,8.5077,8.4912,8.4912,398800.0
2010-06-16 10:20:00,15.46,15.47,15.38,15.4,1630000.0,8.4912,8.4967,8.4473,8.4583,1630000.0
2010-06-16 10:30:00,15.4,15.43,15.36,15.41,1078600.0,8.4583,8.4747,8.4363,8.4638,1078600.0
2010-06-16 10:40:00,15.4,15.44,15.4,15.42,1147000.0,8.4583,8.4802,8.4583,8.4692,1147000.0
2010-06-16 10:50:00,15.42,15.44,15.41,15.44,283300.0,8.4692,8.4802,8.4638,8.4802,283300.0
2010-06-16 11:00:00,15.43,15.45,15.4,15.43,970900.0,8.4747,8.4857,8.4583,8.4747,970900.0
2010-06-16 11:10:00,15.44,15.45,15.41,15.44,898800.0,8.4802,8.4857,8.4638,8.4802,898800.0
2010-06-16 11:20:00,15.45,15.45,15.43,15.43,437600.0,8.4857,8.4857,8.4747,8.4747,437600.0
2010-06-16 11:30:00,15.44,15.46,15.42,15.45,480700.0,8.4802,8.4912,8.4692,8.4857,480700.0
2010-06-16 11:40:00,15.46,15.46,15.45,15.45,292700.0,8.4912,8.4912,8.4857,8.4857,292700.0
2010-06-16 11:50:00,15.46,15.49,15.46,15.48,572800.0,8.4912,8.5077,8.4912,8.5022,572800.0
2010-06-16 12:00:00,15.49,15.53,15.49,15.5,1135000.0,8.5077,8.5297,8.5077,8.5132,1135000.0
2010-06-16 12:10:00,15.5,15.51,15.44,15.46,1415600.0,8.5132,8.5187,8.4802,8.4912,1415600.0
2010-06-16 12:20:00,15.46,15.48,15.46,15.47,328500.0,8.4912,8.5022,8.4912,8.4967,328500.0
2010-06-16 12:30:00,15.47,15.48,15.45,15.46,336100.0,8.4967,8.5022,8.4857,8.4912,336100.0
2010-06-16 12:40:00,15.46,15.48,15.46,15.48,291400.0,8.4912,8.5022,8.4912,8.5022,291400.0
2010-06-16 12:50:00,15.48,15.48,15.44,15.44,788400.0,8.5022,8.5022,8.4802,8.4802,788400.0
2010-06-16 13:00:00,15.44,15.45,15.41,15.43,565400.0,8.4802,8.4857,8.4638,8.4747,565400.0
2010-06-16 13:10:00,15.42,15.43,15.4,15.4,397800.0,8.4692,8.4747,8.4583,8.4583,397800.0
2010-06-16 13:20:00,15.4,15.41,15.4,15.4,635600.0,8.4583,8.4638,8.4583,8.4583,635600.0
2010-06-16 13:30:00,15.4,15.41,15.37,15.4,1253600.0,8.4583,8.4638,8.4418,8.4583,1253600.0
2010-06-16 13:40:00,15.4,15.43,15.39,15.43,754600.0,8.4583,8.4747,8.4528,8.4747,754600.0
2010-06-16 13:50:00,15.42,15.46,15.41,15.46,950200.0,8.4692,8.4912,8.4638,8.4912,950200.0
2010-06-16 14:00:00,15.45,15.5,15.45,15.49,627800.0,8.4857,8.5132,8.4857,8.5077,627800.0
2010-06-16 14:10:00,15.5,15.5,15.48,15.49,262200.0,8.5132,8.5132,8.5022,8.5077,262200.0
2010-06-16 14:20:00,15.49,15.49,15.46,15.47,472700.0,8.5077,8.5077,8.4912,8.4967,472700.0
2010-06-16 14:30:00,15.46,15.5,15.46,15.48,602800.0,8.4912,8.5132,8.4912,8.5022,602800.0
2010-06-16 14:40:00,15.48,15.5,15.46,15.49,523900.0,8.5022,8.5132,8.4912,8.5077,523900.0
2010-06-16 14:50:00,15.5,15.5,15.48,15.49,714600.0,8.5132,8.5132,8.5022,8.5077,714600.0
2010-06-16 15:00:00,15.48,15.49,15.46,15.47,567800.0,8.5022,8.5077,8.4912,8.4967,567800.0
2010-06-16 15:10:00,15.47,15.51,15.46,15.48,2100100.0,8.4967,8.5187,8.4912,8.5022,2100100.0
2010-06-16 15:20:00,15.48,15.48,15.42,15.43,1231700.0,8.5022,8.5022,8.4692,8.4747,1231700.0
2010-06-16 15:30:00,15.43,15.47,15.41,15.47,695800.0,8.4747,8.4967,8.4638,8.4967,695800.0
2010-06-16 15:40:00,15.47,15.49,15.46,15.48,1123200.0,8.4967,8.5077,8.4912,8.5022,1123200.0
2010-06-16 15:50:00,15.48,15.51,15.47,15.49,2457500.0,8.5022,8.5187,8.4967,8.5077,2457500.0
2010-06-17 09:30:00,15.43,15.46,15.32,15.35,3182400.0,8.4747,8.4912,8.4143,8.4308,3182400.0
2010-06-17 09:40:00,15.34,15.36,15.28,15.31,2610300.0,8.4253,8.4363,8.3924,8.4088,2610300.0
2010-06-17 09:50:00,15.3,15.35,15.29,15.34,2187300.0,8.4033,8.4308,8.3978,8.4253,2187300.0
2010-06-17 10:00:00,15.33,15.34,15.25,15.25,1887100.0,8.4198,8.4253,8.3759,8.3759,1887100.0
2010-06-17 10:10:00,15.25,15.27,15.18,15.19,2749300.0,8.3759,8.3869,8.3374,8.3429,2749300.0
2010-06-17 10:20:00,15.19,15.19,15.16,15.17,1215000.0,8.3429,8.3429,8.3264,8.3319,1215000.0
2010-06-17 10:30:00,15.16,15.17,15.13,15.15,2226400.0,8.3264,8.3319,8.31,8.321,2226400.0
2010-06-17 10:40:00,15.15,15.21,15.14,15.2,1444100.0,8.321,8.3539,8.3155,8.3484,1444100.0
2010-06-17 10:50:00,15.2,15.25,15.18,15.18,1233700.0,8.3484,8.3759,8.3374,8.3374,1233700.0
2010-06-17 11:00:00,15.18,15.2,15.14,15.2,1920500.0,8.3374,8.3484,8.3155,8.3484,1920500.0
2010-06-17 11:10:00,15.2,15.25,15.19,15.25,1436800.0,8.3484,8.3759,8.3429,8.3759,1436800.0
2010-06-17 11:20:00,15.25,15.29,15.24,15.26,1666000.0,8.3759,8.3978,8.3704,8.3814,1666000.0
2010-06-17 11:30:00,15.26,15.29,15.26,15.28,616700.0,8.3814,8.3978,8.3814,8.3924,616700.0
2010-06-17 11:40:00,15.28,15.29,15.25,15.28,622900.0,8.3924,8.3978,8.3759,8.3924,622900.0
2010-06-17 11:50:00,15.28,15.29,15.26,15.26,377000.0,8.3924,8.3978,8.3814,8.3814,377000.0
2010-06-17 12:00:00,15.27,15.27,15.24,15.25,633600.0,8.3869,8.3869,8.3704,8.3759,633600.0
2010-06-17 12:10:00,15.26,15.27,15.25,15.26,314900.0,8.3814,8.3869,8.3759,8.3814,314900.0
2010-06-17 12:20:00,15.27,15.29,15.26,15.28,946700.0,8.3869,8.3978,8.3814,8.3924,946700.0
2010-06-17 12:30:00,15.28,15.29,15.27,15.27,490600.0,8.3924,8.3978,8.3869,8.3869,490600.0
2010-06-17 12:40:00,15.27,15.28,15.23,15.26,477300.0,8.3869,8.3924,8.3649,8.3814,477300.0
2010-06-17 12:50:00,15.26,15.27,15.25,15.26,380200.0,8.3814,8.3869,8.3759,8.3814,380200.0
2010-06-17 13:00:00,15.26,15.27,15.26,15.27,140300.0,8.3814,8.3869,8.3814,8.3869,140300.0
2010-06-17 13:10:00,15.26,15.3,15.26,15.3,464900.0,8.3814,8.4033,8.3814,8.4033,464900.0
2010-06-17 13:20:00,15.3,15.3,15.28,15.3,567600.0,8.4033,8.4033,8.3924,8.4033,567600.0
2010-06-17 13:30:00,15.3,15.31,15.28,15.3,500400.0,8.4033,8.4088,8.3924,8.4033,500400.0
2010-06-17 13:40:00,15.3,15.32,15.3,15.3,406500.0,8.4033,8.4143,8.4033,8.4033,406500.0
2010-06-17 13:50:00,15.3,15.33,15.3,15.32,644100.0,8.4033,8.4198,8.4033,8.4143,644100.0
2010-06-17 14:00:00,15.32,15.35,15.32,15.34,632700.0,8.4143,8.4308,8.4143,8.4253,632700.0
2010-06-17 14:10:00,15.33,15.34,15.33,15.33,320300.0,8.4198,8.4253,8.4198,8.4198,320300.0
2010-06-17 14:20:00,15.34,15.34,15.3,15.3,514800.0,8.4253,8.4253,8.4033,8.4033,514800.0
2010-06-17 14:30:00,15.3,15.32,15.3,15.31,547900.0,8.4033,8.4143,8.4033,8.4088,547900.0
2010-06-17 14:40:00,15.31,15.32,15.31,15.31,762800.0,8.4088,8.4143,8.4088,8.4088,762800.0
2010-06-17 14:50:00,15.31,15.32,15.31,15.31,258500.0,8.4088,8.4143,8.4088,8.4088,258500.0
2010-06-17 15:00:00,15.32,15.32,15.28,15.3,903100.0,8.4143,8.4143,8.3924,8.4033,903100.0
2010-06-17 15:10:00,15.3,15.31,15.29,15.3,1110100.0,8.4033,8.4088,8.3978,8.4033,1110100.0
2010-06-17 15:20:00,15.29,15.3,15.28,15.3,857300.0,8.3978,8.4033,8.3924,8.4033,857300.0
2010-06-17 15:30:00,15.29,15.36,15.29,15.36,1302800.0,8.3978,8.4363,8.3978,8.4363,1302800.0
2010-06-17 15:40:00,15.36,15.4,15.35,15.4,2805200.0,8.4363,8.4583,8.4308,8.4583,2805200.0
2010-06-17 15:50:00,15.4,15.47,15.39,15.47,4284800.0,8.4583,8.4967,8.4528,8.4967,4284800.0
2010-06-18 09:30:00,15.51,15.55,15.43,15.45,15012000.0,8.5187,8.5406,8.4747,8.4857,15012000.0
2010-06-18 09:40:00,15.45,15.45,15.24,15.27,3609700.0,8.4857,8.4857,8.3704,8.3869,3609700.0
2010-06-18 09:50:00,15.27,15.3,15.26,15.27,1248200.0,8.3869,8.4033,8.3814,8.3869,1248200.0
2010-06-18 10:00:00,15.26,15.3,15.26,15.26,1578200.0,8.3814,8.4033,8.3814,8.3814,1578200.0
2010-06-18 10:10:00,15.26,15.27,15.25,15.27,1154300.0,8.3814,8.3869,8.3759,8.3869,1154300.0
2010-06-18 10:20:00,15.27,15.28,15.23,15.27,1606700.0,8.3869,8.3924,8.3649,8.3869,1606700.0
2010-06-18 10:30:00,15.26,15.3,15.26,15.29,1162600.0,8.3814,8.4033,8.3814,8.3978,1162600.0
2010-06-18 10:40:00,15.28,15.29,15.25,15.28,2072100.0,8.3924,8.3978,8.3759,8.3924,2072100.0
2010-06-18 10:50:00,15.27,15.28,15.25,15.26,1459600.0,8.3869,8.3924,8.3759,8.3814,1459600.0
2010-06-18 11:00:00,15.26,15.27,15.25,15.26,920900.0,8.3814,8.3869,8.3759,8.3814,920900.0
2010-06-18 11:10:00,15.25,15.26,15.2,15.21,1017000.0,8.3759,8.3814,8.3484,8.3539,1017000.0
2010-06-18 11:20:00,15.2,15.21,15.17,15.17,951000.0,8.3484,8.3539,8.3319,8.3319,951000.0
2010-06-18 11:30:00,15.17,15.19,15.17,15.18,1491300.0,8.3319,8.3429,8.3319,8.3374,1491300.0
2010-06-18 11:40:00,15.19,15.22,15.17,15.18,2189100.0,8.3429,8.3594,8.3319,8.3374,2189100.0
2010-06-18 11:50:00,15.18,15.22,15.18,15.21,1120200.0,8.3374,8.3594,8.3374,8.3539,1120200.0
2010-06-18 12:00:00,15.22,15.25,15.2,15.22,1027400.0,8.3594,8.3759,8.3484,8.3594,1027400.0
2010-06-18 12:10:00,15.22,15.22,15.19,15.19,771600.0,8.3594,8.3594,8.3429,8.3429,771600.0
2010-06-18 12:20:00,15.2,15.2,15.15,15.15,956000.0,8.3484,8.3484,8.321,8.321,956000.0
2010-06-18 12:30:00,15.16,15.17,15.14,15.15,1486300.0,8.3264,8.3319,8.3155,8.321,1486300.0
2010-06-18 12:40:00,15.15,15.16,15.13,15.13,1192800.0,8.321,8.3264,8.31,8.31,1192800.0
2010-06-18 12:50:00,15.14,15.14,15.11,15.11,816200.0,8.3155,8.3155,8.299,8.299,816200.0
2010-06-18 13:00:00,15.11,15.12,15.09,15.11,1412000.0,8.299,8.3045,8.288,8.299,1412000.0
2010-06-18 13:10:00,15.11,15.14,15.09,15.13,1552700.0,8.299,8.3155,8.288,8.31,1552700.0
2010-06-18 13:20:00,15.13,15.14,15.11,15.13,1004900.0,8.31,8.3155,8.299,8.31,1004900.0
2010-06-18 13:30:00,15.14,15.14,15.1,15.13,1728200.0,8.3155,8.3155,8.2935,8.31,1728200.0
2010-06-18 13:40:00,15.12,15.17,15.11,15.14,1843300.0,8.3045,8.3319,8.299,8.3155,1843300.0
2010-06-18 13:50:00,15.14,15.15,15.11,15.14,1075400.0,8.3155,8.321,8.299,8.3155,1075400.0
2010-06-18 14:00:00,15.13,15.14,15.13,15.13,280600.0,8.31,8.3155,8.31,8.31,280600.0
2010-06-18 14:10:00,15.14,15.15,15.13,15.15,471300.0,8.3155,8.321,8.31,8.321,471300.0
2010-06-18 14:20:00,15.15,15.15,15.12,15.14,884400.0,8.321,8.321,8.3045,8.3155,884400.0
2010-06-18 14:30:00,15.15,15.15,15.14,15.15,349700.0,8.321,8.321,8.3155,8.321,349700.0
2010-06-18 14:40:00,15.15,15.16,15.12,15.15,1251900.0,8.321,8.3264,8.3045,8.321,1251900.0
2010-06-18 14:50:00,15.15,15.16,15.09,15.15,545500.0,8.321,8.3264,8.288,8.321,545500.0
2010-06-18 15:00:00,15.16,15.19,15.15,15.18,1074400.0,8.3264,8.3429,8.321,8.3374,1074400.0
2010-06-18 15:10:00,15.18,15.2,15.17,15.18,1060900.0,8.3374,8.3484,8.3319,8.3374,1060900.0
2010-06-18 15:20:00,15.18,15.18,15.14,15.15,1105200.0,8.3374,8.3374,8.3155,8.321,1105200.0
2010-06-18 15:30:00,15.15,15.17,15.14,15.14,823400.0,8.321,8.3319,8.3155,8.3155,823400.0
2010-06-18 15:40:00,15.14,15.19,15.14,15.19,1575300.0,8.3155,8.3429,8.3155,8.3429,1575300.0
2010-06-18 15:50:00,15.19,15.21,15.18,15.2,3639800.0,8.3429,8.3539,8.3374,8.3484,3639800.0
2010-06-21 09:30:00,15.36,15.38,15.19,15.2,2671600.0,8.4363,8.4473,8.3429,8.3484,2671600.0
2010-06-21 09:40:00,15.2,15.24,15.17,15.22,1870800.0,8.3484,8.3704,8.3319,8.3594,1870800.0
2010-06-21 09:50:00,15.23,15.25,15.2,15.23,896500.0,8.3649,8.3759,8.3484,8.3649,896500.0
2010-06-21 10:00:00,15.23,15.25,15.2,15.23,888300.0,8.3649,8.3759,8.3484,8.3649,888300.0
2010-06-21 10:10:00,15.23,15.25,15.21,15.21,1515800.0,8.3649,8.3759,8.3539,8.3539,1515800.0
2010-06-21 10:20:00,15.21,15.24,15.19,15.2,1432800.0,8.3539,8.3704,8.3429,8.3484,1432800.0
2010-06-21 10:30:00,15.2,15.24,15.2,15.23,929500.0,8.3484,8.3704,8.3484,8.3649,929500.0
2010-06-21 10:40:00,15.23,15.23,15.21,15.22,597200.0,8.3649,8.3649,8.3539,8.3594,597200.0
2010-06-21 10:50:00,15.23,15.23,15.18,15.19,678100.0,8.3649,8.3649,8.3374,8.3429,678100.0
2010-06-21 11:00:00,15.19,15.2,15.18,15.19,653900.0,8.3429,8.3484,8.3374,8.3429,653900.0
2010-06-21 11:10:00,15.19,15.2,15.18,15.19,540700.0,8.3429,8.3484,8.3374,8.3429,540700.0
2010-06-21 11:20:00,15.18,15.19,15.15,15.17,858800.0,8.3374,8.3429,8.321,8.3319,858800.0
2010-06-21 11:30:00,15.17,15.19,15.16,15.18,332100.0,8.3319,8.3429,8.3264,8.3374,332100.0
2010-06-21 11:40:00,15.18,15.19,15.12,15.15,888200.0,8.3374,8.3429,8.3045,8.321,888200.0
2010-06-21 11:50:00,15.15,15.19,15.14,15.18,1089200.0,8.321,8.3429,8.3155,8.3374,1089200.0
2010-06-21 12:00:00,15.17,15.2,15.16,15.16,1377100.0,8.3319,8.3484,8.3264,8.3264,1377100.0
2010-06-21 12:10:00,15.16,15.17,15.13,15.14,434600.0,8.3264,8.3319,8.31,8.3155,434600.0
2010-06-21 12:20:00,15.13,15.14,15.13,15.14,323900.0,8.31,8.3155,8.31,8.3155,323900.0
2010-06-21 12:30:00,15.13,15.14,15.13,15.14,236200.0,8.31,8.3155,8.31,8.3155,236200.0
2010-06-21 12:40:00,15.13,15.16,15.13,15.15,674000.0,8.31,8.3264,8.31,8.321,674000.0
2010-06-21 12:50:00,15.16,15.16,15.15,15.16,308600.0,8.3264,8.3264,8.321,8.3264,308600.0
2010-06-21 13:00:00,15.16,15.16,15.13,15.14,428100.0,8.3264,8.3264,8.31,8.3155,428100.0
2010-06-21 13:10:00,15.13,15.16,15.13,15.14,584400.0,8.31,8.3264,8.31,8.3155,584400.0
2010-06-21 13:20:00,15.15,15.15,15.12,15.12,589500.0,8.321,8.321,8.3045,8.3045,589500.0
2010-06-21 13:30:00,15.12,15.13,15.09,15.1,794800.0,8.3045,8.31,8.288,8.2935,794800.0
2010-06-21 13:40:00,15.09,15.1,15.04,15.04,1609200.0,8.288,8.2935,8.2605,8.2605,1609200.0
2010-06-21 13:50:00,15.04,15.06,15.04,15.05,1824300.0,8.2605,8.2715,8.2605,8.266,1824300.0
2010-06-21 14:00:00,15.05,15.07,15.02,15.06,1080500.0,8.266,8.277,8.2496,8.2715,1080500.0
2010-06-21 14:10:00,15.07,15.07,15.04,15.05,959800.0,8.277,8.277,8.2605,8.266,959800.0
2010-06-21 14:20:00,15.04,15.07,15.04,15.06,674400.0,8.2605,8.277,8.2605,8.2715,674400.0
2010-06-21 14:30:00,15.06,15.06,15.05,15.05,430900.0,8.2715,8.2715,8.266,8.266,430900.0
2010-06-21 14:40:00,15.06,15.06,15.05,15.06,733400.0,8.2715,8.2715,8.266,8.2715,733400.0
2010-06-21 14:50:00,15.05,15.06,15.04,15.06,909300.0,8.266,8.2715,8.2605,8.2715,909300.0
2010-06-21 15:00:00,15.06,15.08,15.03,15.05,2196100.0,8.2715,8.2825,8.255,8.266,2196100.0
2010-06-21 15:10:00,15.06,15.06,15.03,15.04,2878600.0,8.2715,8.2715,8.255,8.2605,2878600.0
2010-06-21 15:20:00,15.05,15.05,15.04,15.05,1000100.0,8.266,8.266,8.2605,8.266,1000100.0
2010-06-21 15:30:00,15.05,15.25,15.04,15.07,1334300.0,8.266,8.3759,8.2605,8.277,1334300.0
2010-06-21 15:40:00,15.07,15.08,15.01,15.03,2826900.0,8.277,8.2825,8.2441,8.255,2826900.0
2010-06-21 15:50:00,15.02,15.25,15.02,15.1,3494300.0,8.2496,8.3759,8.2496,8.2935,3494300.0
2010-06-22 09:30:00,15.14,15.15,15.04,15.09,1392500.0,8.3155,8.321,8.2605,8.288,1392500.0
2010-06-22 09:40:00,15.1,15.15,15.09,15.13,1183800.0,8.2935,8.321,8.288,8.31,1183800.0
2010-06-22 09:50:00,15.13,15.14,15.1,15.11,720800.0,8.31,8.3155,8.2935,8.299,720800.0
2010-06-22 10:00:00,15.11,15.11,15.07,15.1,1738900.0,8.299,8.299,8.277,8.2935,1738900.0
2010-06-22 10:10:00,15.1,15.14,15.08,15.1,943200.0,8.2935,8.3155,8.2825,8.2935,943200.0
2010-06-22 10:20:00,15.1,15.14,15.08,15.13,996200.0,8.2935,8.3155,8.2825,8.31,996200.0
2010-06-22 10:30:00,15.13,15.2,15.11,15.19,1989600.0,8.31,8.3484,8.299,8.3429,1989600.0
2010-06-22 10:40:00,15.19,15.2,15.16,15.18,2035700.0,8.3429,8.3484,8.3264,8.3374,2035700.0
2010-06-22 10:50:00,15.18,15.2,15.16,15.18,1106900.0,8.3374,8.3484,8.3264,8.3374,1106900.0
2010-06-22 11:00:00,15.17,15.18,15.1,15.16,1073000.0,8.3319,8.3374,8.2935,8.3264,1073000.0
2010-06-22 11:10:00,15.16,15.2,15.16,15.19,720900.0,8.3264,8.3484,8.3264,8.3429,720900.0
2010-06-22 11:20:00,15.19,15.2,15.18,15.19,943200.0,8.3429,8.3484,8.3374,8.3429,943200.0
2010-06-22 11:30:00,15.19,15.24,15.19,15.23,1011400.0,8.3429,8.3704,8.3429,8.3649,1011400.0
2010-06-22 11:40:00,15.23,15.24,15.22,15.23,800800.0,8.3649,8.3704,8.3594,8.3649,800800.0
2010-06-22 11:50:00,15.23,15.24,15.21,15.21,483300.0,8.3649,8.3704,8.3539,8.3539,483300.0
2010-06-22 12:00:00,15.21,15.22,15.16,15.17,982100.0,8.3539,8.3594,8.3264,8.3319,982100.0
2010-06-22 12:10:00,15.17,15.18,15.16,15.18,378000.0,8.3319,8.3374,8.3264,8.3374,378000.0
2010-06-22 12:20:00,15.18,15.18,15.17,15.17,562100.0,8.3374,8.3374,8.3319,8.3319,562100.0
2010-06-22 12:30:00,15.17,15.18,15.15,15.16,350200.0,8.3319,8.3374,8.321,8.3264,350200.0
2010-06-22 12:40:00,15.16,15.16,15.15,15.16,278700.0,8.3264,8.3264,8.321,8.3264,278700.0
2010-06-22 12:50:00,15.16,15.16,15.15,15.16,171100.0,8.3264,8.3264,8.321,8.3264,171100.0
2010-06-22 13:00:00,15.15,15.16,15.15,15.15,147700.0,8.321,8.3264,8.321,8.321,147700.0
2010-06-22 13:10:00,15.15,15.16,15.15,15.16,164100.0,8.321,8.3264,8.321,8.3264,164100.0
2010-06-22 13:20:00,15.15,15.16,15.12,15.12,672900.0,8.321,8.3264,8.3045,8.3045,672900.0
2010-06-22 13:30:00,15.13,15.14,15.12,15.13,547000.0,8.31,8.3155,8.3045,8.31,547000.0
2010-06-22 13:40:00,15.12,15.15,15.12,15.15,660200.0,8.3045,8.321,8.3045,8.321,660200.0
2010-06-22 13:50:00,15.15,15.15,15.14,15.15,295500.0,8.321,8.321,8.3155,8.321,295500.0
2010-06-22 14:00:00,15.14,15.17,15.12,15.15,1275700.0,8.3155,8.3319,8.3045,8.321,1275700.0
2010-06-22 14:10:00,15.15,15.2,15.15,15.18,996200.0,8.321,8.3484,8.321,8.3374,996200.0
2010-06-22 14:20:00,15.18,15.18,15.12,15.14,1021600.0,8.3374,8.3374,8.3045,8.3155,1021600.0
2010-06-22 14:30:00,15.13,15.16,15.12,15.15,1722600.0,8.31,8.3264,8.3045,8.321,1722600.0
2010-06-22 14:40:00,15.14,15.15,15.04,15.04,1451600.0,8.3155,8.321,8.2605,8.2605,1451600.0
2010-06-22 14:50:00,15.04,15.07,15.01,15.07,1777400.0,8.2605,8.277,8.2441,8.277,1777400.0
2010-06-22 15:00:00,15.06,15.1,15.05,15.05,1109900.0,8.2715,8.2935,8.266,8.266,1109900.0
2010-06-22 15:10:00,15.06,15.1,15.05,15.09,804700.0,8.2715,8.2935,8.266,8.288,804700.0
2010-06-22 15:20:00,15.09,15.09,15.02,15.02,709700.0,8.288,8.288,8.2496,8.2496,709700.0
2010-06-22 15:30:00,15.02,15.03,14.97,15.01,1778100.0,8.2496,8.255,8.2221,8.2441,1778100.0
2010-06-22 15:40:00,15.01,15.01,14.97,14.99,1481300.0,8.2441,8.2441,8.2221,8.2331,1481300.0
2010-06-22 15:50:00,14.99,15.01,14.97,14.97,3216700.0,8.2331,8.2441,8.2221,8.2221,3216700.0
2010-06-23 09:30:00,14.98,14.98,14.87,14.9,3493500.0,8.2276,8.2276,8.1672,8.1836,3493500.0
2010-06-23 09:40:00,14.9,14.91,14.87,14.9,1145000.0,8.1836,8.1891,8.1672,8.1836,1145000.0
2010-06-23 09:50:00,14.9,14.96,14.89,14.95,1754300.0,8.1836,8.2166,8.1782,8.2111,1754300.0
2010-06-23 10:00:00,14.94,14.94,14.81,14.84,2493600.0,8.2056,8.2056,8.1342,8.1507,2493600.0
2010-06-23 10:10:00,14.83,14.9,14.83,14.89,1159000.0,8.1452,8.1836,8.1452,8.1782,1159000.0
2010-06-23 10:20:00,14.89,14.91,14.84,14.85,1220500.0,8.1782,8.1891,8.1507,8.1562,1220500.0
2010-06-23 10:30:00,14.84,14.9,14.83,14.89,1079900.0,8.1507,8.1836,8.1452,8.1782,1079900.0
2010-06-23 10:40:00,14.89,14.91,14.86,14.9,1049700.0,8.1782,8.1891,8.1617,8.1836,1049700.0
2010-06-23 10:50:00,14.9,14.93,14.87,14.87,1233300.0,8.1836,8.2001,8.1672,8.1672,1233300.0
2010-06-23 11:00:00,14.88,14.89,14.85,14.88,626000.0,8.1727,8.1782,8.1562,8.1727,626000.0
2010-06-23 11:10:00,14.88,14.89,14.85,14.86,740700.0,8.1727,8.1782,8.1562,8.1617,740700.0
2010-06-23 11:20:00,14.86,14.89,14.86,14.89,993900.0,8.1617,8.1782,8.1617,8.1782,993900.0
2010-06-23 11:30:00,14.89,14.9,14.88,14.89,377200.0,8.1782,8.1836,8.1727,8.1782,377200.0
2010-06-23 11:40:00,14.89,14.9,14.87,14.87,371700.0,8.1782,8.1836,8.1672,8.1672,371700.0
2010-06-23 11:50:00,14.87,14.88,14.84,14.86,511600.0,8.1672,8.1727,8.1507,8.1617,511600.0
2010-06-23 12:00:00,14.85,14.87,14.85,14.86,272400.0,8.1562,8.1672,8.1562,8.1617,272400.0
2010-06-23 12:10:00,14.87,14.87,14.85,14.85,234000.0,8.1672,8.1672,8.1562,8.1562,234000.0
2010-06-23 12:20:00,14.86,14.86,14.84,14.85,431100.0,8.1617,8.1617,8.1507,8.1562,431100.0
2010-06-23 12:30:00,14.85,14.86,14.83,14.85,833200.0,8.1562,8.1617,8.1452,8.1562,833200.0
2010-06-23 12:40:00,14.85,14.9,14.84,14.89,688600.0,8.1562,8.1836,8.1507,8.1782,688600.0
2010-06-23 12:50:00,14.9,14.9,14.86,14.86,502600.0,8.1836,8.1836,8.1617,8.1617,502600.0
2010-06-23 13:00:00,14.87,14.9,14.86,14.9,680500.0,8.1672,8.1836,8.1617,8.1836,680500.0
2010-06-23 13:10:00,14.9,14.91,14.86,14.88,1049700.0,8.1836,8.1891,8.1617,8.1727,1049700.0
2010-06-23 13:20:00,14.88,14.88,14.85,14.86,399600.0,8.1727,8.1727,8.1562,8.1617,399600.0
2010-06-23 13:30:00,14.86,14.89,14.85,14.88,683700.0,8.1617,8.1782,8.1562,8.1727,683700.0
2010-06-23 13:40:00,14.87,14.88,14.85,14.85,193700.0,8.1672,8.1727,8.1562,8.1562,193700.0
2010-06-23 13:50:00,14.86,14.89,14.85,14.88,690500.0,8.1617,8.1782,8.1562,8.1727,690500.0
2010-06-23 14:00:00,14.87,14.9,14.85,14.89,1061300.0,8.1672,8.1836,8.1562,8.1782,1061300.0
2010-06-23 14:10:00,14.9,14.9,14.85,14.88,1124300.0,8.1836,8.1836,8.1562,8.1727,1124300.0
2010-06-23 14:20:00,14.88,14.9,14.83,14.88,1261000.0,8.1727,8.1836,8.1452,8.1727,1261000.0
2010-06-23 14:30:00,14.88,14.96,14.87,14.94,3207200.0,8.1727,8.2166,8.1672,8.2056,3207200.0
2010-06-23 14:40:00,14.94,14.94,14.87,14.89,1027000.0,8.2056,8.2056,8.1672,8.1782,1027000.0
2010-06-23 14:50:00,14.89,14.91,14.86,14.87,1334200.0,8.1782,8.1891,8.1617,8.1672,1334200.0
2010-06-23 15:00:00,14.88,14.91,14.84,14.85,938400.0,8.1727,8.1891,8.1507,8.1562,938400.0
2010-06-23 15:10:00,14.85,14.9,14.84,14.85,1088000.0,8.1562,8.1836,8.1507,8.1562,1088000.0
2010-06-23 15:20:00,14.85,14.91,14.85,14.9,948400.0,8.1562,8.1891,8.1562,8.1836,948400.0
2010-06-23 15:30:00,14.9,14.93,14.86,14.93,1183900.0,8.1836,8.2001,8.1617,8.2001,1183900.0
2010-06-23 15:40:00,14.93,14.95,14.91,14.94,2188400.0,8.2001,8.2111,8.1891,8.2056,2188400.0
2010-06-23 15:50:00,14.94,14.94,14.87,14.89,2664300.0,8.2056,8.2056,8.1672,8.1782,2664300.0
2010-06-24 09:30:00,14.63,14.68,14.58,14.6,6002400.0,8.0354,8.0628,8.0079,8.0189,6002400.0
2010-06-24 09:40:00,14.6,14.64,14.56,14.63,2817000.0,8.0189,8.0408,7.9969,8.0354,2817000.0
2010-06-24 09:50:00,14.64,14.68,14.6,14.62,3265600.0,8.0408,8.0628,8.0189,8.0299,3265600.0
2010-06-24 10:00:00,14.62,14.66,14.61,14.64,2413800.0,8.0299,8.0518,8.0244,8.0408,2413800.0
2010-06-24 10:10:00,14.64,14.73,14.63,14.7,3849900.0,8.0408,8.0903,8.0354,8.0738,3849900.0
2010-06-24 10:20:00,14.7,14.73,14.66,14.67,1798600.0,8.0738,8.0903,8.0518,8.0573,1798600.0
2010-06-24 10:30:00,14.67,14.67,14.6,14.61,2129500.0,8.0573,8.0573,8.0189,8.0244,2129500.0
2010-06-24 10:40:00,14.61,14.63,14.52,14.59,3995900.0,8.0244,8.0354,7.9749,8.0134,3995900.0
2010-06-24 10:50:00,14.58,14.61,14.57,14.61,1330500.0,8.0079,8.0244,8.0024,8.0244,1330500.0
2010-06-24 11:00:00,14.61,14.61,14.54,14.55,1815800.0,8.0244,8.0244,7.9859,7.9914,1815800.0
2010-06-24 11:10:00,14.54,14.57,14.54,14.55,1763600.0,7.9859,8.0024,7.9859,7.9914,1763600.0
2010-06-24 11:20:00,14.55,14.57,14.53,14.54,944000.0,7.9914,8.0024,7.9804,7.9859,944000.0
2010-06-24 11:30:00,14.53,14.56,14.52,14.55,905400.0,7.9804,7.9969,7.9749,7.9914,905400.0
2010-06-24 11:40:00,14.55,14.56,14.53,14.54,1485300.0,7.9914,7.9969,7.9804,7.9859,1485300.0
2010-06-24 11:50:00,14.54,14.55,14.51,14.52,1459700.0,7.9859,7.9914,7.9694,7.9749,1459700.0
2010-06-24 12:00:00,14.52,14.55,14.51,14.54,1119500.0,7.9749,7.9914,7.9694,7.9859,1119500.0
2010-06-24 12:10:00,14.53,14.55,14.52,14.53,690800.0,7.9804,7.9914,7.9749,7.9804,690800.0
2010-06-24 12:20:00,14.52,14.53,14.52,14.52,430600.0,7.9749,7.9804,7.9749,7.9749,430600.0
2010-06-24 12:30:00,14.52,14.54,14.5,14.51,1270700.0,7.9749,7.9859,7.9639,7.9694,1270700.0
2010-06-24 12:40:00,14.51,14.52,14.47,14.47,2037100.0,7.9694,7.9749,7.9475,7.9475,2037100.0
2010-06-24 12:50:00,14.47,14.54,14.47,14.54,1070300.0,7.9475,7.9859,7.9475,7.9859,1070300.0
2010-06-24 13:00:00,14.53,14.55,14.51,14.52,1137200.0,7.9804,7.9914,7.9694,7.9749,1137200.0
2010-06-24 13:10:00,14.52,14.56,14.51,14.54,779400.0,7.9749,7.9969,7.9694,7.9859,779400.0
2010-06-24 13:20:00,14.53,14.54,14.5,14.51,1042600.0,7.9804,7.9859,7.9639,7.9694,1042600.0
2010-06-24 13:30:00,14.5,14.52,14.49,14.5,1453500.0,7.9639,7.9749,7.9585,7.9639,1453500.0
2010-06-24 13:40:00,14.5,14.51,14.48,14.5,1268400.0,7.9639,7.9694,7.953,7.9639,1268400.0
2010-06-24 13:50:00,14.51,14.53,14.5,14.51,1155000.0,7.9694,7.9804,7.9639,7.9694,1155000.0
2010-06-24 14:00:00,14.5,14.51,14.48,14.49,912400.0,7.9639,7.9694,7.953,7.9585,912400.0
2010-06-24 14:10:00,14.48,14.5,14.47,14.48,779600.0,7.953,7.9639,7.9475,7.953,779600.0
2010-06-24 14:20:00,14.48,14.5,14.47,14.49,1166300.0,7.953,7.9639,7.9475,7.9585,1166300.0
2010-06-24 14:30:00,14.48,14.49,14.45,14.46,1767200.0,7.953,7.9585,7.9365,7.942,1767200.0
2010-06-24 14:40:00,14.45,14.47,14.4,14.42,2201900.0,7.9365,7.9475,7.909,7.92,2201900.0
2010-06-24 14:50:00,14.42,14.44,14.4,14.43,2021300.0,7.92,7.931,7.909,7.9255,2021300.0
2010-06-24 15:00:00,14.43,14.44,14.41,14.41,969800.0,7.9255,7.931,7.9145,7.9145,969800.0
2010-06-24 15:10:00,14.41,14.42,14.37,14.37,2987900.0,7.9145,7.92,7.8925,7.8925,2987900.0
2010-06-24 15:20:00,14.38,14.48,14.37,14.47,2737100.0,7.898,7.953,7.8925,7.9475,2737100.0
2010-06-24 15:30:00,14.47,14.48,14.45,14.47,3112300.0,7.9475,7.953,7.9365,7.9475,3112300.0
2010-06-24 15:40:00,14.46,14.51,14.46,14.49,4595200.0,7.942,7.9694,7.942,7.9585,4595200.0
2010-06-24 15:50:00,14.48,14.5,14.45,14.48,6143900.0,7.953,7.9639,7.9365,7.953,6143900.0
2010-06-25 09:30:00,14.49,14.49,14.4,14.43,1614000.0,7.9585,7.9585,7.909,7.9255,1614000.0
2010-06-25 09:40:00,14.43,14.48,14.41,14.44,1184800.0,7.9255,7.953,7.9145,7.931,1184800.0
2010-06-25 09:50:00,14.44,14.5,14.4,14.49,2071400.0,7.931,7.9639,7.909,7.9585,2071400.0
2010-06-25 10:00:00,14.48,14.53,14.48,14.5,1117900.0,7.953,7.9804,7.953,7.9639,1117900.0
2010-06-25 10:10:00,14.51,14.55,14.49,14.52,1075700.0,7.9694,7.9914,7.9585,7.9749,1075700.0
2010-06-25 10:20:00,14.51,14.55,14.49,14.53,1175300.0,7.9694,7.9914,7.9585,7.9804,1175300.0
2010-06-25 10:30:00,14.54,14.55,14.52,14.54,1143600.0,7.9859,7.9914,7.9749,7.9859,1143600.0
2010-06-25 10:40:00,14.53,14.55,14.51,14.52,1997600.0,7.9804,7.9914,7.9694,7.9749,1997600.0
2010-06-25 10:50:00,14.52,14.52,14.44,14.48,1112100.0,7.9749,7.9749,7.931,7.953,1112100.0
2010-06-25 11:00:00,14.48,14.53,14.48,14.52,753500.0,7.953,7.9804,7.953,7.9749,753500.0
2010-06-25 11:10:00,14.52,14.53,14.49,14.49,980800.0,7.9749,7.9804,7.9585,7.9585,980800.0
2010-06-25 11:20:00,14.5,14.5,14.45,14.48,1116100.0,7.9639,7.9639,7.9365,7.953,1116100.0
2010-06-25 11:30:00,14.49,14.51,14.48,14.5,615800.0,7.9585,7.9694,7.953,7.9639,615800.0
2010-06-25 11:40:00,14.5,14.51,14.46,14.51,769600.0,7.9639,7.9694,7.942,7.9694,769600.0
2010-06-25 11:50:00,14.5,14.53,14.5,14.52,558200.0,7.9639,7.9804,7.9639,7.9749,558200.0
2010-06-25 12:00:00,14.52,14.55,14.51,14.54,572200.0,7.9749,7.9914,7.9694,7.9859,572200.0
2010-06-25 12:10:00,14.54,14.55,14.51,14.52,756800.0,7.9859,7.9914,7.9694,7.9749,756800.0
2010-06-25 12:20:00,14.53,14.56,14.52,14.55,847400.0,7.9804,7.9969,7.9749,7.9914,847400.0
2010-06-25 12:30:00,14.55,14.58,14.54,14.54,569800.0,7.9914,8.0079,7.9859,7.9859,569800.0
2010-06-25 12:40:00,14.55,14.56,14.53,14.53,574900.0,7.9914,7.9969,7.9804,7.9804,574900.0
2010-06-25 12:50:00,14.53,14.57,14.53,14.55,979500.0,7.9804,8.0024,7.9804,7.9914,979500.0
2010-06-25 13:00:00,14.55,14.6,14.54,14.6,433400.0,7.9914,8.0189,7.9859,8.0189,433400.0
2010-06-25 13:10:00,14.6,14.61,14.59,14.6,1091100.0,8.0189,8.0244,8.0134,8.0189,1091100.0
2010-06-25 13:20:00,14.6,14.62,14.59,14.62,456200.0,8.0189,8.0299,8.0134,8.0299,456200.0
2010-06-25 13:30:00,14.62,14.68,14.61,14.64,1018800.0,8.0299,8.0628,8.0244,8.0408,1018800.0
2010-06-25 13:40:00,14.64,14.64,14.61,14.63,578700.0,8.0408,8.0408,8.0244,8.0354,578700.0
2010-06-25 13:50:00,14.63,14.69,14.61,14.69,1444000.0,8.0354,8.0683,8.0244,8.0683,1444000.0
2010-06-25 14:00:00,14.68,14.69,14.66,14.66,953000.0,8.0628,8.0683,8.0518,8.0518,953000.0
2010-06-25 14:10:00,14.67,14.7,14.66,14.69,825300.0,8.0573,8.0738,8.0518,8.0683,825300.0
2010-06-25 14:20:00,14.69,14.71,14.66,14.68,1285600.0,8.0683,8.0793,8.0518,8.0628,1285600.0
2010-06-25 14:30:00,14.68,14.68,14.64,14.66,480800.0,8.0628,8.0628,8.0408,8.0518,480800.0
2010-06-25 14:40:00,14.66,14.69,14.65,14.66,467200.0,8.0518,8.0683,8.0463,8.0518,467200.0
2010-06-25 14:50:00,14.66,14.69,14.63,14.66,1327900.0,8.0518,8.0683,8.0354,8.0518,1327900.0
2010-06-25 15:00:00,14.66,14.66,14.6,14.61,868400.0,8.0518,8.0518,8.0189,8.0244,868400.0
2010-06-25 15:10:00,14.61,14.62,14.57,14.59,723900.0,8.0244,8.0299,8.0024,8.0134,723900.0
2010-06-25 15:20:00,14.58,14.59,14.58,14.58,346100.0,8.0079,8.0134,8.0079,8.0079,346100.0
2010-06-25 15:30:00,14.59,14.68,14.58,14.67,1478000.0,8.0134,8.0628,8.0079,8.0573,1478000.0
2010-06-25 15:40:00,14.67,14.67,14.58,14.62,2547000.0,8.0573,8.0573,8.0079,8.0299,2547000.0
2010-06-25 15:50:00,14.62,14.64,14.56,14.64,4333800.0,8.0299,8.0408,7.9969,8.0408,4333800.0
2010-06-28 09:30:00,14.69,14.76,14.58,14.59,2721700.0,8.0683,8.1068,8.0079,8.0134,2721700.0
2010-06-28 09:40:00,14.59,14.6,14.5,14.55,2145300.0,8.0134,8.0189,7.9639,7.9914,2145300.0
2010-06-28 09:50:00,14.55,14.6,14.53,14.57,1571200.0,7.9914,8.0189,7.9804,8.0024,1571200.0
2010-06-28 10:00:00,14.58,14.59,14.54,14.57,1084600.0,8.0079,8.0134,7.9859,8.0024,1084600.0
2010-06-28 10:10:00,14.57,14.6,14.56,14.58,1290600.0,8.0024,8.0189,7.9969,8.0079,1290600.0
2010-06-28 10:20:00,14.58,14.69,14.57,14.64,1668200.0,8.0079,8.0683,8.0024,8.0408,1668200.0
2010-06-28 10:30:00,14.64,14.65,14.59,14.6,979700.0,8.0408,8.0463,8.0134,8.0189,979700.0
2010-06-28 10:40:00,14.6,14.69,14.59,14.69,889600.0,8.0189,8.0683,8.0134,8.0683,889600.0
2010-06-28 10:50:00,14.69,14.75,14.67,14.74,1023200.0,8.0683,8.1013,8.0573,8.0958,1023200.0
2010-06-28 11:00:00,14.74,14.77,14.72,14.73,1236600.0,8.0958,8.1122,8.0848,8.0903,1236600.0
2010-06-28 11:10:00,14.73,14.74,14.7,14.7,634300.0,8.0903,8.0958,8.0738,8.0738,634300.0
2010-06-28 11:20:00,14.7,14.73,14.69,14.71,1065700.0,8.0738,8.0903,8.0683,8.0793,1065700.0
2010-06-28 11:30:00,14.72,14.74,14.7,14.72,907100.0,8.0848,8.0958,8.0738,8.0848,907100.0
2010-06-28 11:40:00,14.72,14.74,14.71,14.72,625300.0,8.0848,8.0958,8.0793,8.0848,625300.0
2010-06-28 11:50:00,14.73,14.73,14.68,14.68,373400.0,8.0903,8.0903,8.0628,8.0628,373400.0
2010-06-28 12:00:00,14.68,14.7,14.65,14.67,463800.0,8.0628,8.0738,8.0463,8.0573,463800.0
2010-06-28 12:10:00,14.68,14.68,14.64,14.66,643800.0,8.0628,8.0628,8.0408,8.0518,643800.0
2010-06-28 12:20:00,14.66,14.68,14.65,14.67,338200.0,8.0518,8.0628,8.0463,8.0573,338200.0
2010-06-28 12:30:00,14.67,14.67,14.64,14.65,461100.0,8.0573,8.0573,8.0408,8.0463,461100.0
2010-06-28 12:40:00,14.65,14.67,14.63,14.66,1140700.0,8.0463,8.0573,8.0354,8.0518,1140700.0
2010-06-28 12:50:00,14.66,14.69,14.65,14.68,350800.0,8.0518,8.0683,8.0463,8.0628,350800.0
2010-06-28 13:00:00,14.69,14.69,14.63,14.63,481800.0,8.0683,8.0683,8.0354,8.0354,481800.0
2010-06-28 13:10:00,14.64,14.64,14.6,14.62,552300.0,8.0408,8.0408,8.0189,8.0299,552300.0
2010-06-28 13:20:00,14.62,14.64,14.61,14.62,355500.0,8.0299,8.0408,8.0244,8.0299,355500.0
2010-06-28 13:30:00,14.62,14.63,14.58,14.61,996000.0,8.0299,8.0354,8.0079,8.0244,996000.0
2010-06-28 13:40:00,14.61,14.67,14.6,14.66,725000.0,8.0244,8.0573,8.0189,8.0518,725000.0
2010-06-28 13:50:00,14.66,14.67,14.63,14.65,539200.0,8.0518,8.0573,8.0354,8.0463,539200.0
2010-06-28 14:00:00,14.64,14.65,14.59,14.6,1527300.0,8.0408,8.0463,8.0134,8.0189,1527300.0
2010-06-28 14:10:00,14.59,14.6,14.59,14.6,508600.0,8.0134,8.0189,8.0134,8.0189,508600.0
2010-06-28 14:20:00,14.6,14.6,14.55,14.56,1433600.0,8.0189,8.0189,7.9914,7.9969,1433600.0
2010-06-28 14:30:00,14.56,14.62,14.55,14.61,683200.0,7.9969,8.0299,7.9914,8.0244,683200.0
2010-06-28 14:40:00,14.62,14.64,14.6,14.63,735800.0,8.0299,8.0408,8.0189,8.0354,735800.0
2010-06-28 14:50:00,14.63,14.65,14.61,14.62,796600.0,8.0354,8.0463,8.0244,8.0299,796600.0
2010-06-28 15:00:00,14.63,14.63,14.61,14.62,694300.0,8.0354,8.0354,8.0244,8.0299,694300.0
2010-06-28 15:10:00,14.63,14.63,14.58,14.61,1017200.0,8.0354,8.0354,8.0079,8.0244,1017200.0
2010-06-28 15:20:00,14.61,14.61,14.55,14.56,1375300.0,8.0244,8.0244,7.9914,7.9969,1375300.0
2010-06-28 15:30:00,14.56,14.6,14.54,14.58,1068500.0,7.9969,8.0189,7.9859,8.0079,1068500.0
2010-06-28 15:40:00,14.59,14.61,14.57,14.59,1547500.0,8.0134,8.0244,8.0024,8.0134,1547500.0
2010-06-28 15:50:00,14.58,14.59,14.54,14.54,3359500.0,8.0079,8.0134,7.9859,7.9859,3359500.0
2010-06-29 09:30:00,14.43,14.48,14.39,14.45,1723500.0,7.9255,7.953,7.9035,7.9365,1723500.0
2010-06-29 09:40:00,14.44,14.46,14.38,14.39,1454000.0,7.931,7.942,7.898,7.9035,1454000.0
2010-06-29 09:50:00,14.39,14.39,14.35,14.37,1590600.0,7.9035,7.9035,7.8816,7.8925,1590600.0
2010-06-29 10:00:00,14.37,14.39,14.26,14.39,3241900.0,7.8925,7.9035,7.8321,7.9035,3241900.0
2010-06-29 10:10:00,14.39,14.39,14.3,14.33,1253600.0,7.9035,7.9035,7.8541,7.8706,1253600.0
2010-06-29 10:20:00,14.33,14.34,14.26,14.28,1650700.0,7.8706,7.8761,7.8321,7.8431,1650700.0
2010-06-29 10:30:00,14.27,14.32,14.26,14.3,1767400.0,7.8376,7.8651,7.8321,7.8541,1767400.0
2010-06-29 10:40:00,14.3,14.31,14.26,14.3,2150300.0,7.8541,7.8596,7.8321,7.8541,2150300.0
2010-06-29 10:50:00,14.3,14.31,14.29,14.29,1230700.0,7.8541,7.8596,7.8486,7.8486,1230700.0
2010-06-29 11:00:00,14.29,14.3,14.26,14.29,1501800.0,7.8486,7.8541,7.8321,7.8486,1501800.0
2010-06-29 11:10:00,14.29,14.34,14.28,14.32,1997500.0,7.8486,7.8761,7.8431,7.8651,1997500.0
2010-06-29 11:20:00,14.32,14.35,14.31,14.32,1354600.0,7.8651,7.8816,7.8596,7.8651,1354600.0
2010-06-29 11:30:00,14.32,14.33,14.28,14.29,1089800.0,7.8651,7.8706,7.8431,7.8486,1089800.0
2010-06-29 11:40:00,14.3,14.31,14.27,14.29,1065400.0,7.8541,7.8596,7.8376,7.8486,1065400.0
2010-06-29 11:50:00,14.29,14.33,14.27,14.28,1118700.0,7.8486,7.8706,7.8376,7.8431,1118700.0
2010-06-29 12:00:00,14.28,14.32,14.23,14.24,2157600.0,7.8431,7.8651,7.8157,7.8211,2157600.0
2010-06-29 12:10:00,14.25,14.32,14.21,14.24,1269700.0,7.8266,7.8651,7.8047,7.8211,1269700.0
2010-06-29 12:20:00,14.24,14.27,14.24,14.24,820900.0,7.8211,7.8376,7.8211,7.8211,820900.0
2010-06-29 12:30:00,14.25,14.25,14.24,14.24,506000.0,7.8266,7.8266,7.8211,7.8211,506000.0
2010-06-29 12:40:00,14.24,14.25,14.22,14.25,789100.0,7.8211,7.8266,7.8102,7.8266,789100.0
2010-06-29 12:50:00,14.24,14.26,14.22,14.24,1377700.0,7.8211,7.8321,7.8102,7.8211,1377700.0
2010-06-29 13:00:00,14.23,14.25,14.22,14.24,949300.0,7.8157,7.8266,7.8102,7.8211,949300.0
2010-06-29 13:10:00,14.24,14.26,14.22,14.23,781100.0,7.8211,7.8321,7.8102,7.8157,781100.0
2010-06-29 13:20:00,14.23,14.23,14.21,14.23,1478400.0,7.8157,7.8157,7.8047,7.8157,1478400.0
2010-06-29 13:30:00,14.22,14.24,14.18,14.21,1903800.0,7.8102,7.8211,7.7882,7.8047,1903800.0
2010-06-29 13:40:00,14.22,14.27,14.21,14.27,920200.0,7.8102,7.8376,7.8047,7.8376,920200.0
2010-06-29 13:50:00,14.27,14.29,14.25,14.28,721400.0,7.8376,7.8486,7.8266,7.8431,721400.0
2010-06-29 14:00:00,14.28,14.31,14.27,14.31,861800.0,7.8431,7.8596,7.8376,7.8596,861800.0
2010-06-29 14:10:00,14.3,14.35,14.3,14.32,1019300.0,7.8541,7.8816,7.8541,7.8651,1019300.0
2010-06-29 14:20:00,14.32,14.35,14.31,14.33,918500.0,7.8651,7.8816,7.8596,7.8706,918500.0
2010-06-29 14:30:00,14.33,14.34,14.26,14.29,1226100.0,7.8706,7.8761,7.8321,7.8486,1226100.0
2010-06-29 14:40:00,14.29,14.3,14.28,14.28,476500.0,7.8486,7.8541,7.8431,7.8431,476500.0
2010-06-29 14:50:00,14.28,14.3,14.26,14.28,1037300.0,7.8431,7.8541,7.8321,7.8431,1037300.0
2010-06-29 15:00:00,14.28,14.32,14.28,14.31,826900.0,7.8431,7.8651,7.8431,7.8596,826900.0
2010-06-29 15:10:00,14.3,14.31,14.25,14.25,1541700.0,7.8541,7.8596,7.8266,7.8266,1541700.0
2010-06-29 15:20:00,14.25,14.26,14.19,14.23,1924900.0,7.8266,7.8321,7.7937,7.8157,1924900.0
2010-06-29 15:30:00,14.24,14.28,14.21,14.26,2246800.0,7.8211,7.8431,7.8047,7.8321,2246800.0
2010-06-29 15:40:00,14.26,14.28,14.2,14.23,2806000.0,7.8321,7.8431,7.7992,7.8157,2806000.0
2010-06-29 15:50:00,14.22,14.33,14.22,14.3,5501900.0,7.8102,7.8706,7.8102,7.8541,5501900.0
2010-06-30 09:30:00,14.22,14.28,14.17,14.26,2170100.0,7.8102,7.8431,7.7827,7.8321,2170100.0
2010-06-30 09:40:00,14.26,14.37,14.25,14.32,1663100.0,7.8321,7.8925,7.8266,7.8651,1663100.0
2010-06-30 09:50:00,14.31,14.32,14.25,14.28,1043300.0,7.8596,7.8651,7.8266,7.8431,1043300.0
2010-06-30 10:00:00,14.28,14.29,14.23,14.24,1004200.0,7.8431,7.8486,7.8157,7.8211,1004200.0
2010-06-30 10:10:00,14.24,14.35,14.24,14.35,1746200.0,7.8211,7.8816,7.8211,7.8816,1746200.0
2010-06-30 10:20:00,14.35,14.36,14.31,14.34,1194100.0,7.8816,7.8871,7.8596,7.8761,1194100.0
2010-06-30 10:30:00,14.33,14.39,14.32,14.39,1508600.0,7.8706,7.9035,7.8651,7.9035,1508600.0
2010-06-30 10:40:00,14.39,14.42,14.26,14.42,1955700.0,7.9035,7.92,7.8321,7.92,1955700.0
2010-06-30 10:50:00,14.41,14.42,14.38,14.4,900000.0,7.9145,7.92,7.898,7.909,900000.0
2010-06-30 11:00:00,14.4,14.41,14.34,14.34,1238100.0,7.909,7.9145,7.8761,7.8761,1238100.0
2010-06-30 11:10:00,14.35,14.37,14.34,14.36,1416900.0,7.8816,7.8925,7.8761,7.8871,1416900.0
2010-06-30 11:20:00,14.36,14.37,14.33,14.35,1134100.0,7.8871,7.8925,7.8706,7.8816,1134100.0
2010-06-30 11:30:00,14.34,14.41,14.33,14.4,948000.0,7.8761,7.9145,7.8706,7.909,948000.0
2010-06-30 11:40:00,14.41,14.48,14.4,14.46,864600.0,7.9145,7.953,7.909,7.942,864600.0
2010-06-30 11:50:00,14.46,14.47,14.44,14.45,661300.0,7.942,7.9475,7.931,7.9365,661300.0
2010-06-30 12:00:00,14.44,14.45,14.35,14.42,726900.0,7.931,7.9365,7.8816,7.92,726900.0
2010-06-30 12:10:00,14.42,14.42,14.35,14.41,237100.0,7.92,7.92,7.8816,7.9145,237100.0
2010-06-30 12:20:00,14.42,14.42,14.38,14.38,786500.0,7.92,7.92,7.898,7.898,786500.0
2010-06-30 12:30:00,14.38,14.4,14.35,14.37,661000.0,7.898,7.909,7.8816,7.8925,661000.0
2010-06-30 12:40:00,14.37,14.38,14.32,14.32,628000.0,7.8925,7.898,7.8651,7.8651,628000.0
2010-06-30 12:50:00,14.32,14.36,14.32,14.36,366900.0,7.8651,7.8871,7.8651,7.8871,366900.0
2010-06-30 13:00:00,14.35,14.39,14.35,14.38,703600.0,7.8816,7.9035,7.8816,7.898,703600.0
2010-06-30 13:10:00,14.38,14.39,14.37,14.39,281700.0,7.898,7.9035,7.8925,7.9035,281700.0
2010-06-30 13:20:00,14.39,14.42,14.38,14.41,507900.0,7.9035,7.92,7.898,7.9145,507900.0
2010-06-30 13:30:00,14.41,14.43,14.38,14.4,993700.0,7.9145,7.9255,7.898,7.909,993700.0
2010-06-30 13:40:00,14.4,14.41,14.38,14.4,667500.0,7.909,7.9145,7.898,7.909,667500.0
2010-06-30 13:50:00,14.4,14.43,14.39,14.43,486800.0,7.909,7.9255,7.9035,7.9255,486800.0
2010-06-30 14:00:00,14.43,14.45,14.37,14.41,1268700.0,7.9255,7.9365,7.8925,7.9145,1268700.0
2010-06-30 14:10:00,14.41,14.43,14.39,14.41,1026700.0,7.9145,7.9255,7.9035,7.9145,1026700.0
2010-06-30 14:20:00,14.41,14.42,14.35,14.38,1438300.0,7.9145,7.92,7.8816,7.898,1438300.0
2010-06-30 14:30:00,14.38,14.41,14.36,14.4,712500.0,7.898,7.9145,7.8871,7.909,712500.0
2010-06-30 14:40:00,14.39,14.4,14.35,14.38,969200.0,7.9035,7.909,7.8816,7.898,969200.0
2010-06-30 14:50:00,14.38,14.41,14.38,14.4,524100.0,7.898,7.9145,7.898,7.909,524100.0
2010-06-30 15:00:00,14.4,14.4,14.39,14.4,496800.0,7.909,7.909,7.9035,7.909,496800.0
2010-06-30 15:10:00,14.39,14.43,14.37,14.38,1314700.0,7.9035,7.9255,7.8925,7.898,1314700.0
2010-06-30 15:20:00,14.37,14.38,14.34,14.35,1038700.0,7.8925,7.898,7.8761,7.8816,1038700.0
2010-06-30 15:30:00,14.35,14.37,14.3,14.3,1662300.0,7.8816,7.8925,7.8541,7.8541,1662300.0
2010-06-30 15:40:00,14.3,14.31,14.21,14.28,3143000.0,7.8541,7.8596,7.8047,7.8431,3143000.0
2010-06-30 15:50:00,14.28,14.31,14.24,14.26,4232400.0,7.8431,7.8596,7.8211,7.8321,4232400.0
2010-07-01 09:30:00,14.29,14.33,14.16,14.25,2469300.0,7.8486,7.8706,7.7772,7.8266,2469300.0
2010-07-01 09:40:00,14.24,14.27,14.21,14.22,1152000.0,7.8211,7.8376,7.8047,7.8102,1152000.0
2010-07-01 09:50:00,14.22,14.24,14.19,14.19,1011000.0,7.8102,7.8211,7.7937,7.7937,1011000.0
2010-07-01 10:00:00,14.19,14.24,14.15,14.22,2817200.0,7.7937,7.8211,7.7717,7.8102,2817200.0
2010-07-01 10:10:00,14.23,14.25,14.1,14.11,2657400.0,7.8157,7.8266,7.7443,7.7497,2657400.0
2010-07-01 10:20:00,14.11,14.16,14.05,14.15,2875300.0,7.7497,7.7772,7.7168,7.7717,2875300.0
2010-07-01 10:30:00,14.15,14.19,14.07,14.08,1689900.0,7.7717,7.7937,7.7278,7.7333,1689900.0
2010-07-01 10:40:00,14.08,14.11,14.03,14.1,1779100.0,7.7333,7.7497,7.7058,7.7443,1779100.0
2010-07-01 10:50:00,14.1,14.11,14.05,14.05,1164100.0,7.7443,7.7497,7.7168,7.7168,1164100.0
2010-07-01 11:00:00,14.05,14.06,14.0,14.02,2388400.0,7.7168,7.7223,7.6893,7.7003,2388400.0
2010-07-01 11:10:00,14.01,14.09,14.01,14.07,1627300.0,7.6948,7.7388,7.6948,7.7278,1627300.0
2010-07-01 11:20:00,14.07,14.12,14.05,14.09,1418500.0,7.7278,7.7552,7.7168,7.7388,1418500.0
2010-07-01 11:30:00,14.09,14.09,14.03,14.07,1394600.0,7.7388,7.7388,7.7058,7.7278,1394600.0
2010-07-01 11:40:00,14.07,14.09,14.05,14.05,1832600.0,7.7278,7.7388,7.7168,7.7168,1832600.0
2010-07-01 11:50:00,14.05,14.06,14.04,14.05,2399600.0,7.7168,7.7223,7.7113,7.7168,2399600.0
2010-07-01 12:00:00,14.06,14.06,14.01,14.01,1527200.0,7.7223,7.7223,7.6948,7.6948,1527200.0
2010-07-01 12:10:00,14.01,14.05,14.0,14.05,937700.0,7.6948,7.7168,7.6893,7.7168,937700.0
2010-07-01 12:20:00,14.04,14.08,14.02,14.08,1372100.0,7.7113,7.7333,7.7003,7.7333,1372100.0
2010-07-01 12:30:00,14.08,14.15,14.05,14.11,1324100.0,7.7333,7.7717,7.7168,7.7497,1324100.0
2010-07-01 12:40:00,14.12,14.2,14.11,14.14,2302900.0,7.7552,7.7992,7.7497,7.7662,2302900.0
2010-07-01 12:50:00,14.14,14.2,14.11,14.14,1657800.0,7.7662,7.7992,7.7497,7.7662,1657800.0
2010-07-01 13:00:00,14.15,14.2,14.13,14.17,894600.0,7.7717,7.7992,7.7607,7.7827,894600.0
2010-07-01 13:10:00,14.17,14.18,14.11,14.14,1571400.0,7.7827,7.7882,7.7497,7.7662,1571400.0
2010-07-01 13:20:00,14.14,14.15,14.11,14.12,954900.0,7.7662,7.7717,7.7497,7.7552,954900.0
2010-07-01 13:30:00,14.13,14.21,14.12,14.19,1068800.0,7.7607,7.8047,7.7552,7.7937,1068800.0
2010-07-01 13:40:00,14.19,14.2,14.15,14.16,835000.0,7.7937,7.7992,7.7717,7.7772,835000.0
2010-07-01 13:50:00,14.16,14.17,14.12,14.15,1026400.0,7.7772,7.7827,7.7552,7.7717,1026400.0
2010-07-01 14:00:00,14.16,14.17,14.12,14.12,1027200.0,7.7772,7.7827,7.7552,7.7552,1027200.0
2010-07-01 14:10:00,14.13,14.19,14.12,14.18,1170000.0,7.7607,7.7937,7.7552,7.7882,1170000.0
2010-07-01 14:20:00,14.18,14.19,14.16,14.16,1112700.0,7.7882,7.7937,7.7772,7.7772,1112700.0
2010-07-01 14:30:00,14.17,14.19,14.15,14.16,1249600.0,7.7827,7.7937,7.7717,7.7772,1249600.0
2010-07-01 14:40:00,14.15,14.16,14.09,14.11,1640200.0,7.7717,7.7772,7.7388,7.7497,1640200.0
2010-07-01 14:50:00,14.11,14.14,14.09,14.13,1135900.0,7.7497,7.7662,7.7388,7.7607,1135900.0
2010-07-01 15:00:00,14.13,14.21,14.12,14.19,1026900.0,7.7607,7.8047,7.7552,7.7937,1026900.0
2010-07-01 15:10:00,14.19,14.2,14.15,14.16,568600.0,7.7937,7.7992,7.7717,7.7772,568600.0
2010-07-01 15:20:00,14.16,14.18,14.12,14.16,1010500.0,7.7772,7.7882,7.7552,7.7772,1010500.0
2010-07-01 15:30:00,14.16,14.25,14.15,14.23,2177600.0,7.7772,7.8266,7.7717,7.8157,2177600.0
2010-07-01 15:40:00,14.22,14.24,14.19,14.2,1856900.0,7.8102,7.8211,7.7937,7.7992,1856900.0
2010-07-01 15:50:00,14.2,14.25,14.16,14.21,3735200.0,7.7992,7.8266,7.7772,7.8047,3735200.0
2010-07-02 09:30:00,14.29,14.36,14.23,14.29,2299900.0,7.8486,7.8871,7.8157,7.8486,2299900.0
2010-07-02 09:40:00,14.29,14.31,14.21,14.22,1966800.0,7.8486,7.8596,7.8047,7.8102,1966800.0
2010-07-02 09:50:00,14.22,14.25,14.2,14.24,730300.0,7.8102,7.8266,7.7992,7.8211,730300.0
2010-07-02 10:00:00,14.23,14.27,14.18,14.24,1569300.0,7.8157,7.8376,7.7882,7.8211,1569300.0
2010-07-02 10:10:00,14.24,14.29,14.24,14.25,737700.0,7.8211,7.8486,7.8211,7.8266,737700.0
2010-07-02 10:20:00,14.25,14.26,14.21,14.22,736200.0,7.8266,7.8321,7.8047,7.8102,736200.0
2010-07-02 10:30:00,14.23,14.24,14.2,14.24,695200.0,7.8157,7.8211,7.7992,7.8211,695200.0
2010-07-02 10:40:00,14.23,14.25,14.21,14.24,686400.0,7.8157,7.8266,7.8047,7.8211,686400.0
2010-07-02 10:50:00,14.24,14.25,14.19,14.21,677800.0,7.8211,7.8266,7.7937,7.8047,677800.0
2010-07-02 11:00:00,14.21,14.25,14.2,14.25,734600.0,7.8047,7.8266,7.7992,7.8266,734600.0
2010-07-02 11:10:00,14.25,14.25,14.22,14.23,510800.0,7.8266,7.8266,7.8102,7.8157,510800.0
2010-07-02 11:20:00,14.22,14.23,14.15,14.15,896000.0,7.8102,7.8157,7.7717,7.7717,896000.0
2010-07-02 11:30:00,14.15,14.18,14.1,14.11,1080800.0,7.7717,7.7882,7.7443,7.7497,1080800.0
2010-07-02 11:40:00,14.11,14.15,14.1,14.13,1140200.0,7.7497,7.7717,7.7443,7.7607,1140200.0
2010-07-02 11:50:00,14.14,14.18,14.13,14.15,1754800.0,7.7662,7.7882,7.7607,7.7717,1754800.0
2010-07-02 12:00:00,14.16,14.18,14.14,14.16,976300.0,7.7772,7.7882,7.7662,7.7772,976300.0
2010-07-02 12:10:00,14.15,14.17,14.12,14.14,670800.0,7.7717,7.7827,7.7552,7.7662,670800.0
2010-07-02 12:20:00,14.14,14.19,14.13,14.19,724700.0,7.7662,7.7937,7.7607,7.7937,724700.0
2010-07-02 12:30:00,14.19,14.2,14.16,14.16,428300.0,7.7937,7.7992,7.7772,7.7772,428300.0
2010-07-02 12:40:00,14.16,14.17,14.13,14.14,526400.0,7.7772,7.7827,7.7607,7.7662,526400.0
2010-07-02 12:50:00,14.15,14.16,14.12,14.15,523400.0,7.7717,7.7772,7.7552,7.7717,523400.0
2010-07-02 13:00:00,14.15,14.16,14.1,14.16,793600.0,7.7717,7.7772,7.7443,7.7772,793600.0
2010-07-02 13:10:00,14.15,14.16,14.14,14.16,236200.0,7.7717,7.7772,7.7662,7.7772,236200.0
2010-07-02 13:20:00,14.16,14.16,14.1,14.11,619000.0,7.7772,7.7772,7.7443,7.7497,619000.0
2010-07-02 13:30:00,14.11,14.13,14.1,14.13,810700.0,7.7497,7.7607,7.7443,7.7607,810700.0
2010-07-02 13:40:00,14.13,14.15,14.1,14.15,741800.0,7.7607,7.7717,7.7443,7.7717,741800.0
2010-07-02 13:50:00,14.14,14.16,14.13,14.16,336000.0,7.7662,7.7772,7.7607,7.7772,336000.0
2010-07-02 14:00:00,14.15,14.16,14.12,14.14,699400.0,7.7717,7.7772,7.7552,7.7662,699400.0
2010-07-02 14:10:00,14.13,14.14,14.11,14.12,738600.0,7.7607,7.7662,7.7497,7.7552,738600.0
2010-07-02 14:20:00,14.12,14.13,14.1,14.12,740200.0,7.7552,7.7607,7.7443,7.7552,740200.0
2010-07-02 14:30:00,14.11,14.15,14.1,14.13,587300.0,7.7497,7.7717,7.7443,7.7607,587300.0
2010-07-02 14:40:00,14.14,14.15,14.12,14.12,269200.0,7.7662,7.7717,7.7552,7.7552,269200.0
2010-07-02 14:50:00,14.12,14.15,14.11,14.14,592800.0,7.7552,7.7717,7.7497,7.7662,592800.0
2010-07-02 15:00:00,14.15,14.18,14.14,14.17,865800.0,7.7717,7.7882,7.7662,7.7827,865800.0
2010-07-02 15:10:00,14.17,14.19,14.16,14.18,520900.0,7.7827,7.7937,7.7772,7.7882,520900.0
2010-07-02 15:20:00,14.17,14.22,14.15,14.2,789400.0,7.7827,7.8102,7.7717,7.7992,789400.0
2010-07-02 15:30:00,14.2,14.24,14.19,14.24,844000.0,7.7992,7.8211,7.7937,7.8211,844000.0
2010-07-02 15:40:00,14.24,14.26,14.22,14.23,2502800.0,7.8211,7.8321,7.8102,7.8157,2502800.0
2010-07-02 15:50:00,14.24,14.24,14.14,14.14,3243500.0,7.8211,7.8211,7.7662,7.7662,3243500.0
2010-07-06 09:30:00,14.34,14.36,14.17,14.18,2927800.0,7.8761,7.8871,7.7827,7.7882,2927800.0
2010-07-06 09:40:00,14.18,14.26,14.17,14.22,1731800.0,7.7882,7.8321,7.7827,7.8102,1731800.0
2010-07-06 09:50:00,14.22,14.26,14.2,14.22,1690700.0,7.8102,7.8321,7.7992,7.8102,1690700.0
2010-07-06 10:00:00,14.23,14.28,14.18,14.27,1529500.0,7.8157,7.8431,7.7882,7.8376,1529500.0
2010-07-06 10:10:00,14.27,14.34,14.26,14.34,1511700.0,7.8376,7.8761,7.8321,7.8761,1511700.0
2010-07-06 10:20:00,14.34,14.34,14.27,14.27,1317200.0,7.8761,7.8761,7.8376,7.8376,1317200.0
2010-07-06 10:30:00,14.27,14.35,14.27,14.35,963300.0,7.8376,7.8816,7.8376,7.8816,963300.0
2010-07-06 10:40:00,14.34,14.35,14.32,14.33,988900.0,7.8761,7.8816,7.8651,7.8706,988900.0
2010-07-06 10:50:00,14.34,14.35,14.31,14.34,1095700.0,7.8761,7.8816,7.8596,7.8761,1095700.0
2010-07-06 11:00:00,14.34,14.39,14.33,14.35,1637900.0,7.8761,7.9035,7.8706,7.8816,1637900.0
2010-07-06 11:10:00,14.35,14.37,14.34,14.35,888600.0,7.8816,7.8925,7.8761,7.8816,888600.0
2010-07-06 11:20:00,14.36,14.36,14.32,14.33,2455500.0,7.8871,7.8871,7.8651,7.8706,2455500.0
2010-07-06 11:30:00,14.33,14.35,14.3,14.34,2826900.0,7.8706,7.8816,7.8541,7.8761,2826900.0
2010-07-06 11:40:00,14.33,14.36,14.23,14.35,1092200.0,7.8706,7.8871,7.8157,7.8816,1092200.0
2010-07-06 11:50:00,14.35,14.37,14.34,14.36,1131700.0,7.8816,7.8925,7.8761,7.8871,1131700.0
2010-07-06 12:00:00,14.36,14.41,14.36,14.4,841300.0,7.8871,7.9145,7.8871,7.909,841300.0
2010-07-06 12:10:00,14.4,14.41,14.38,14.39,791500.0,7.909,7.9145,7.898,7.9035,791500.0
2010-07-06 12:20:00,14.38,14.39,14.34,14.35,777900.0,7.898,7.9035,7.8761,7.8816,777900.0
2010-07-06 12:30:00,14.35,14.37,14.34,14.37,692400.0,7.8816,7.8925,7.8761,7.8925,692400.0
2010-07-06 12:40:00,14.37,14.37,14.33,14.34,590200.0,7.8925,7.8925,7.8706,7.8761,590200.0
2010-07-06 12:50:00,14.33,14.35,14.31,14.31,714700.0,7.8706,7.8816,7.8596,7.8596,714700.0
2010-07-06 13:00:00,14.31,14.36,14.31,14.35,997700.0,7.8596,7.8871,7.8596,7.8816,997700.0
2010-07-06 13:10:00,14.34,14.35,14.28,14.3,1327200.0,7.8761,7.8816,7.8431,7.8541,1327200.0
2010-07-06 13:20:00,14.3,14.36,14.28,14.35,1340700.0,7.8541,7.8871,7.8431,7.8816,1340700.0
2010-07-06 13:30:00,14.35,14.36,14.32,14.32,722500.0,7.8816,7.8871,7.8651,7.8651,722500.0
2010-07-06 13:40:00,14.33,14.35,14.29,14.3,711700.0,7.8706,7.8816,7.8486,7.8541,711700.0
2010-07-06 13:50:00,14.29,14.3,14.24,14.25,1181000.0,7.8486,7.8541,7.8211,7.8266,1181000.0
2010-07-06 14:00:00,14.25,14.26,14.21,14.23,1128800.0,7.8266,7.8321,7.8047,7.8157,1128800.0
2010-07-06 14:10:00,14.23,14.25,14.2,14.24,668100.0,7.8157,7.8266,7.7992,7.8211,668100.0
2010-07-06 14:20:00,14.24,14.28,14.24,14.27,1045800.0,7.8211,7.8431,7.8211,7.8376,1045800.0
2010-07-06 14:30:00,14.27,14.3,14.26,14.3,412100.0,7.8376,7.8541,7.8321,7.8541,412100.0
2010-07-06 14:40:00,14.3,14.3,14.23,14.25,925700.0,7.8541,7.8541,7.8157,7.8266,925700.0
2010-07-06 14:50:00,14.26,14.28,14.23,14.23,766300.0,7.8321,7.8431,7.8157,7.8157,766300.0
2010-07-06 15:00:00,14.23,14.26,14.19,14.22,1643300.0,7.8157,7.8321,7.7937,7.8102,1643300.0
2010-07-06 15:10:00,14.21,14.24,14.17,14.18,1458700.0,7.8047,7.8211,7.7827,7.7882,1458700.0
2010-07-06 15:20:00,14.19,14.19,14.14,14.19,1886400.0,7.7937,7.7937,7.7662,7.7937,1886400.0
2010-07-06 15:30:00,14.19,14.2,14.16,14.19,1900900.0,7.7937,7.7992,7.7772,7.7937,1900900.0
2010-07-06 15:40:00,14.2,14.27,14.18,14.22,2126300.0,7.7992,7.8376,7.7882,7.8102,2126300.0
2010-07-06 15:50:00,14.22,14.29,14.2,14.29,3406600.0,7.8102,7.8486,7.7992,7.8486,3406600.0
2010-07-07 09:30:00,14.31,14.34,14.2,14.27,2061900.0,7.8596,7.8761,7.7992,7.8376,2061900.0
2010-07-07 09:40:00,14.27,14.28,14.23,14.23,1775700.0,7.8376,7.8431,7.8157,7.8157,1775700.0
2010-07-07 09:50:00,14.25,14.27,14.23,14.27,1498700.0,7.8266,7.8376,7.8157,7.8376,1498700.0
2010-07-07 10:00:00,14.27,14.31,14.26,14.3,1344400.0,7.8376,7.8596,7.8321,7.8541,1344400.0
2010-07-07 10:10:00,14.31,14.34,14.28,14.32,1544300.0,7.8596,7.8761,7.8431,7.8651,1544300.0
2010-07-07 10:20:00,14.32,14.32,14.29,14.31,604000.0,7.8651,7.8651,7.8486,7.8596,604000.0
2010-07-07 10:30:00,14.31,14.35,14.3,14.35,892500.0,7.8596,7.8816,7.8541,7.8816,892500.0
2010-07-07 10:40:00,14.35,14.37,14.33,14.37,1127800.0,7.8816,7.8925,7.8706,7.8925,1127800.0
2010-07-07 10:50:00,14.37,14.41,14.36,14.39,1237900.0,7.8925,7.9145,7.8871,7.9035,1237900.0
2010-07-07 11:00:00,14.39,14.42,14.37,14.41,1371100.0,7.9035,7.92,7.8925,7.9145,1371100.0
2010-07-07 11:10:00,14.41,14.42,14.37,14.39,1305700.0,7.9145,7.92,7.8925,7.9035,1305700.0
2010-07-07 11:20:00,14.39,14.42,14.35,14.39,1371600.0,7.9035,7.92,7.8816,7.9035,1371600.0
2010-07-07 11:30:00,14.39,14.44,14.39,14.43,1003500.0,7.9035,7.931,7.9035,7.9255,1003500.0
2010-07-07 11:40:00,14.43,14.43,14.36,14.39,825600.0,7.9255,7.9255,7.8871,7.9035,825600.0
2010-07-07 11:50:00,14.39,14.39,14.35,14.38,1114200.0,7.9035,7.9035,7.8816,7.898,1114200.0
2010-07-07 12:00:00,14.38,14.39,14.37,14.38,578300.0,7.898,7.9035,7.8925,7.898,578300.0
2010-07-07 12:10:00,14.38,14.4,14.38,14.39,449100.0,7.898,7.909,7.898,7.9035,449100.0
2010-07-07 12:20:00,14.39,14.41,14.38,14.41,1014000.0,7.9035,7.9145,7.898,7.9145,1014000.0
2010-07-07 12:30:00,14.41,14.42,14.39,14.41,813100.0,7.9145,7.92,7.9035,7.9145,813100.0
2010-07-07 12:40:00,14.41,14.44,14.4,14.44,853000.0,7.9145,7.931,7.909,7.931,853000.0
2010-07-07 12:50:00,14.44,14.46,14.43,14.45,628000.0,7.931,7.942,7.9255,7.9365,628000.0
2010-07-07 13:00:00,14.46,14.46,14.44,14.46,622800.0,7.942,7.942,7.931,7.942,622800.0
2010-07-07 13:10:00,14.46,14.53,14.45,14.51,1645900.0,7.942,7.9804,7.9365,7.9694,1645900.0
2010-07-07 13:20:00,14.51,14.51,14.48,14.51,1825400.0,7.9694,7.9694,7.953,7.9694,1825400.0
2010-07-07 13:30:00,14.51,14.52,14.49,14.5,708600.0,7.9694,7.9749,7.9585,7.9639,708600.0
2010-07-07 13:40:00,14.51,14.51,14.47,14.49,1114400.0,7.9694,7.9694,7.9475,7.9585,1114400.0
2010-07-07 13:50:00,14.49,14.51,14.47,14.51,1805600.0,7.9585,7.9694,7.9475,7.9694,1805600.0
2010-07-07 14:00:00,14.51,14.51,14.48,14.49,916800.0,7.9694,7.9694,7.953,7.9585,916800.0
2010-07-07 14:10:00,14.49,14.5,14.48,14.5,1305100.0,7.9585,7.9639,7.953,7.9639,1305100.0
2010-07-07 14:20:00,14.49,14.5,14.47,14.48,404600.0,7.9585,7.9639,7.9475,7.953,404600.0
2010-07-07 14:30:00,14.48,14.49,14.37,14.46,989800.0,7.953,7.9585,7.8925,7.942,989800.0
2010-07-07 14:40:00,14.47,14.47,14.44,14.45,719500.0,7.9475,7.9475,7.931,7.9365,719500.0
2010-07-07 14:50:00,14.44,14.47,14.44,14.47,868700.0,7.931,7.9475,7.931,7.9475,868700.0
2010-07-07 15:00:00,14.47,14.48,14.42,14.42,1745000.0,7.9475,7.953,7.92,7.92,1745000.0
2010-07-07 15:10:00,14.43,14.5,14.42,14.49,1802200.0,7.9255,7.9639,7.92,7.9585,1802200.0
2010-07-07 15:20:00,14.49,14.53,14.48,14.52,1124100.0,7.9585,7.9804,7.953,7.9749,1124100.0
2010-07-07 15:30:00,14.52,14.56,14.52,14.55,1142700.0,7.9749,7.9969,7.9749,7.9914,1142700.0
2010-07-07 15:40:00,14.55,14.58,14.53,14.56,2613800.0,7.9914,8.0079,7.9804,7.9969,2613800.0
2010-07-07 15:50:00,14.57,14.63,14.56,14.62,4509900.0,8.0024,8.0354,7.9969,8.0299,4509900.0
2010-07-08 09:30:00,14.78,14.79,14.63,14.75,3196300.0,8.1177,8.1232,8.0354,8.1013,3196300.0
2010-07-08 09:40:00,14.76,14.76,14.64,14.65,2263000.0,8.1068,8.1068,8.0408,8.0463,2263000.0
2010-07-08 09:50:00,14.66,14.69,14.62,14.68,894900.0,8.0518,8.0683,8.0299,8.0628,894900.0
2010-07-08 10:00:00,14.69,14.73,14.67,14.67,985900.0,8.0683,8.0903,8.0573,8.0573,985900.0
2010-07-08 10:10:00,14.68,14.73,14.67,14.73,1049400.0,8.0628,8.0903,8.0573,8.0903,1049400.0
2010-07-08 10:20:00,14.72,14.76,14.7,14.75,1129500.0,8.0848,8.1068,8.0738,8.1013,1129500.0
2010-07-08 10:30:00,14.75,14.78,14.74,14.76,946400.0,8.1013,8.1177,8.0958,8.1068,946400.0
2010-07-08 10:40:00,14.76,14.77,14.68,14.7,1486200.0,8.1068,8.1122,8.0628,8.0738,1486200.0
2010-07-08 10:50:00,14.69,14.73,14.69,14.72,1148800.0,8.0683,8.0903,8.0683,8.0848,1148800.0
2010-07-08 11:00:00,14.71,14.71,14.67,14.69,658000.0,8.0793,8.0793,8.0573,8.0683,658000.0
2010-07-08 11:10:00,14.69,14.71,14.68,14.71,659100.0,8.0683,8.0793,8.0628,8.0793,659100.0
2010-07-08 11:20:00,14.7,14.71,14.68,14.69,539400.0,8.0738,8.0793,8.0628,8.0683,539400.0
2010-07-08 11:30:00,14.68,14.69,14.68,14.69,194300.0,8.0628,8.0683,8.0628,8.0683,194300.0
2010-07-08 11:40:00,14.69,14.71,14.67,14.7,974800.0,8.0683,8.0793,8.0573,8.0738,974800.0
2010-07-08 11:50:00,14.69,14.72,14.68,14.7,515300.0,8.0683,8.0848,8.0628,8.0738,515300.0
2010-07-08 12:00:00,14.7,14.72,14.7,14.72,568600.0,8.0738,8.0848,8.0738,8.0848,568600.0
2010-07-08 12:10:00,14.72,14.75,14.71,14.75,807700.0,8.0848,8.1013,8.0793,8.1013,807700.0
2010-07-08 12:20:00,14.74,14.75,14.73,14.73,372200.0,8.0958,8.1013,8.0903,8.0903,372200.0
2010-07-08 12:30:00,14.74,14.74,14.73,14.73,503000.0,8.0958,8.0958,8.0903,8.0903,503000.0
2010-07-08 12:40:00,14.73,14.74,14.73,14.74,626600.0,8.0903,8.0958,8.0903,8.0958,626600.0
2010-07-08 12:50:00,14.74,14.74,14.73,14.74,351600.0,8.0958,8.0958,8.0903,8.0958,351600.0
2010-07-08 13:00:00,14.73,14.76,14.73,14.74,554100.0,8.0903,8.1068,8.0903,8.0958,554100.0
2010-07-08 13:10:00,14.75,14.75,14.73,14.75,445800.0,8.1013,8.1013,8.0903,8.1013,445800.0
2010-07-08 13:20:00,14.75,14.76,14.7,14.71,552400.0,8.1013,8.1068,8.0738,8.0793,552400.0
2010-07-08 13:30:00,14.7,14.72,14.7,14.71,345500.0,8.0738,8.0848,8.0738,8.0793,345500.0
2010-07-08 13:40:00,14.7,14.71,14.7,14.71,236300.0,8.0738,8.0793,8.0738,8.0793,236300.0
2010-07-08 13:50:00,14.71,14.71,14.68,14.71,1023300.0,8.0793,8.0793,8.0628,8.0793,1023300.0
2010-07-08 14:00:00,14.71,14.75,14.7,14.72,1074300.0,8.0793,8.1013,8.0738,8.0848,1074300.0
2010-07-08 14:10:00,14.72,14.73,14.68,14.7,1315000.0,8.0848,8.0903,8.0628,8.0738,1315000.0
2010-07-08 14:20:00,14.69,14.73,14.69,14.72,961100.0,8.0683,8.0903,8.0683,8.0848,961100.0
2010-07-08 14:30:00,14.72,14.73,14.7,14.72,1591500.0,8.0848,8.0903,8.0738,8.0848,1591500.0
2010-07-08 14:40:00,14.73,14.77,14.71,14.75,3603700.0,8.0903,8.1122,8.0793,8.1013,3603700.0
2010-07-08 14:50:00,14.74,14.79,14.73,14.76,1650400.0,8.0958,8.1232,8.0903,8.1068,1650400.0
2010-07-08 15:00:00,14.75,14.78,14.73,14.76,1996100.0,8.1013,8.1177,8.0903,8.1068,1996100.0
2010-07-08 15:10:00,14.76,14.79,14.73,14.78,3547700.0,8.1068,8.1232,8.0903,8.1177,3547700.0
2010-07-08 15:20:00,14.78,14.81,14.77,14.81,1601500.0,8.1177,8.1342,8.1122,8.1342,1601500.0
2010-07-08 15:30:00,14.81,14.82,14.78,14.8,1564900.0,8.1342,8.1397,8.1177,8.1287,1564900.0
2010-07-08 15:40:00,14.8,14.98,14.78,14.78,6520500.0,8.1287,8.2276,8.1177,8.1177,6520500.0
2010-07-08 15:50:00,14.79,14.81,14.76,14.79,5874400.0,8.1232,8.1342,8.1068,8.1232,5874400.0
2010-07-09 09:30:00,14.85,14.86,14.76,14.78,1591400.0,8.1562,8.1617,8.1068,8.1177,1591400.0
2010-07-09 09:40:00,14.77,14.79,14.76,14.77,974900.0,8.1122,8.1232,8.1068,8.1122,974900.0
2010-07-09 09:50:00,14.77,14.83,14.77,14.8,1354600.0,8.1122,8.1452,8.1122,8.1287,1354600.0
2010-07-09 10:00:00,14.79,14.82,14.77,14.77,683400.0,8.1232,8.1397,8.1122,8.1122,683400.0
2010-07-09 10:10:00,14.77,14.79,14.76,14.79,694100.0,8.1122,8.1232,8.1068,8.1232,694100.0
2010-07-09 10:20:00,14.79,14.79,14.73,14.73,965000.0,8.1232,8.1232,8.0903,8.0903,965000.0
2010-07-09 10:30:00,14.73,14.77,14.71,14.77,862000.0,8.0903,8.1122,8.0793,8.1122,862000.0
2010-07-09 10:40:00,14.77,14.78,14.71,14.72,856100.0,8.1122,8.1177,8.0793,8.0848,856100.0
2010-07-09 10:50:00,14.71,14.72,14.69,14.69,727600.0,8.0793,8.0848,8.0683,8.0683,727600.0
2010-07-09 11:00:00,14.69,14.7,14.66,14.67,780800.0,8.0683,8.0738,8.0518,8.0573,780800.0
2010-07-09 11:10:00,14.66,14.69,14.65,14.68,1041600.0,8.0518,8.0683,8.0463,8.0628,1041600.0
2010-07-09 11:20:00,14.68,14.69,14.66,14.68,780100.0,8.0628,8.0683,8.0518,8.0628,780100.0
2010-07-09 11:30:00,14.67,14.68,14.64,14.65,1736900.0,8.0573,8.0628,8.0408,8.0463,1736900.0
2010-07-09 11:40:00,14.66,14.69,14.65,14.67,633700.0,8.0518,8.0683,8.0463,8.0573,633700.0
2010-07-09 11:50:00,14.67,14.68,14.63,14.63,468800.0,8.0573,8.0628,8.0354,8.0354,468800.0
2010-07-09 12:00:00,14.64,14.66,14.63,14.65,491700.0,8.0408,8.0518,8.0354,8.0463,491700.0
2010-07-09 12:10:00,14.66,14.66,14.65,14.66,81200.0,8.0518,8.0518,8.0463,8.0518,81200.0
2010-07-09 12:20:00,14.65,14.66,14.65,14.65,223700.0,8.0463,8.0518,8.0463,8.0463,223700.0
2010-07-09 12:30:00,14.65,14.66,14.63,14.63,417800.0,8.0463,8.0518,8.0354,8.0354,417800.0
2010-07-09 12:40:00,14.64,14.64,14.63,14.64,156600.0,8.0408,8.0408,8.0354,8.0408,156600.0
2010-07-09 12:50:00,14.64,14.65,14.63,14.65,251600.0,8.0408,8.0463,8.0354,8.0463,251600.0
2010-07-09 13:00:00,14.65,14.68,14.64,14.68,332900.0,8.0463,8.0628,8.0408,8.0628,332900.0
2010-07-09 13:10:00,14.68,14.68,14.66,14.66,285300.0,8.0628,8.0628,8.0518,8.0518,285300.0
2010-07-09 13:20:00,14.67,14.67,14.66,14.66,163400.0,8.0573,8.0573,8.0518,8.0518,163400.0
2010-07-09 13:30:00,14.66,14.7,14.66,14.7,420400.0,8.0518,8.0738,8.0518,8.0738,420400.0
2010-07-09 13:40:00,14.7,14.71,14.69,14.71,337600.0,8.0738,8.0793,8.0683,8.0793,337600.0
2010-07-09 13:50:00,14.7,14.73,14.7,14.73,356600.0,8.0738,8.0903,8.0738,8.0903,356600.0
2010-07-09 14:00:00,14.72,14.73,14.7,14.7,799100.0,8.0848,8.0903,8.0738,8.0738,799100.0
2010-07-09 14:10:00,14.71,14.71,14.67,14.69,570700.0,8.0793,8.0793,8.0573,8.0683,570700.0
2010-07-09 14:20:00,14.69,14.71,14.68,14.71,339900.0,8.0683,8.0793,8.0628,8.0793,339900.0
2010-07-09 14:30:00,14.71,14.71,14.69,14.7,266000.0,8.0793,8.0793,8.0683,8.0738,266000.0
2010-07-09 14:40:00,14.7,14.73,14.69,14.73,387800.0,8.0738,8.0903,8.0683,8.0903,387800.0
2010-07-09 14:50:00,14.73,14.76,14.72,14.73,1601200.0,8.0903,8.1068,8.0848,8.0903,1601200.0
2010-07-09 15:00:00,14.73,14.75,14.72,14.74,554600.0,8.0903,8.1013,8.0848,8.0958,554600.0
2010-07-09 15:10:00,14.73,14.77,14.73,14.75,870400.0,8.0903,8.1122,8.0903,8.1013,870400.0
2010-07-09 15:20:00,14.74,14.75,14.7,14.7,813100.0,8.0958,8.1013,8.0738,8.0738,813100.0
2010-07-09 15:30:00,14.7,14.75,14.7,14.73,686800.0,8.0738,8.1013,8.0738,8.0903,686800.0
2010-07-09 15:40:00,14.73,14.76,14.73,14.75,992400.0,8.0903,8.1068,8.0903,8.1013,992400.0
2010-07-09 15:50:00,14.75,14.77,14.74,14.76,1942100.0,8.1013,8.1122,8.0958,8.1068,1942100.0
2010-07-12 09:30:00,14.73,14.73,14.69,14.73,1599800.0,8.0903,8.0903,8.0683,8.0903,1599800.0
2010-07-12 09:40:00,14.73,14.79,14.71,14.76,2329700.0,8.0903,8.1232,8.0793,8.1068,2329700.0
2010-07-12 09:50:00,14.75,14.77,14.75,14.77,532500.0,8.1013,8.1122,8.1013,8.1122,532500.0
2010-07-12 10:00:00,14.76,14.77,14.76,14.77,677800.0,8.1068,8.1122,8.1068,8.1122,677800.0
2010-07-12 10:10:00,14.76,14.8,14.76,14.8,1048200.0,8.1068,8.1287,8.1068,8.1287,1048200.0
2010-07-12 10:20:00,14.8,14.81,14.76,14.76,1051500.0,8.1287,8.1342,8.1068,8.1068,1051500.0
2010-07-12 10:30:00,14.76,14.82,14.76,14.81,982100.0,8.1068,8.1397,8.1068,8.1342,982100.0
2010-07-12 10:40:00,14.81,14.82,14.8,14.81,721800.0,8.1342,8.1397,8.1287,8.1342,721800.0
2010-07-12 10:50:00,14.81,14.84,14.81,14.83,705800.0,8.1342,8.1507,8.1342,8.1452,705800.0
2010-07-12 11:00:00,14.84,14.86,14.83,14.83,1750300.0,8.1507,8.1617,8.1452,8.1452,1750300.0
2010-07-12 11:10:00,14.84,14.86,14.8,14.86,1023300.0,8.1507,8.1617,8.1287,8.1617,1023300.0
2010-07-12 11:20:00,14.86,14.91,14.86,14.9,1462000.0,8.1617,8.1891,8.1617,8.1836,1462000.0
2010-07-12 11:30:00,14.9,14.91,14.88,14.9,1146100.0,8.1836,8.1891,8.1727,8.1836,1146100.0
2010-07-12 11:40:00,14.91,14.91,14.89,14.89,407200.0,8.1891,8.1891,8.1782,8.1782,407200.0
2010-07-12 11:50:00,14.9,14.91,14.87,14.88,928200.0,8.1836,8.1891,8.1672,8.1727,928200.0
2010-07-12 12:00:00,14.87,14.9,14.87,14.9,372200.0,8.1672,8.1836,8.1672,8.1836,372200.0
2010-07-12 12:10:00,14.9,14.9,14.89,14.9,183500.0,8.1836,8.1836,8.1782,8.1836,183500.0
2010-07-12 12:20:00,14.9,14.9,14.88,14.88,531400.0,8.1836,8.1836,8.1727,8.1727,531400.0
2010-07-12 12:30:00,14.89,14.92,14.88,14.91,510000.0,8.1782,8.1946,8.1727,8.1891,510000.0
2010-07-12 12:40:00,14.91,14.94,14.89,14.9,705100.0,8.1891,8.2056,8.1782,8.1836,705100.0
2010-07-12 12:50:00,14.91,14.91,14.89,14.89,647600.0,8.1891,8.1891,8.1782,8.1782,647600.0
2010-07-12 13:00:00,14.89,14.91,14.89,14.89,658000.0,8.1782,8.1891,8.1782,8.1782,658000.0
2010-07-12 13:10:00,14.9,14.91,14.89,14.91,628800.0,8.1836,8.1891,8.1782,8.1891,628800.0
2010-07-12 13:20:00,14.9,14.91,14.9,14.9,460000.0,8.1836,8.1891,8.1836,8.1836,460000.0
2010-07-12 13:30:00,14.9,14.91,14.89,14.9,416700.0,8.1836,8.1891,8.1782,8.1836,416700.0
2010-07-12 13:40:00,14.9,14.91,14.89,14.9,543800.0,8.1836,8.1891,8.1782,8.1836,543800.0
2010-07-12 13:50:00,14.89,14.9,14.84,14.86,1045200.0,8.1782,8.1836,8.1507,8.1617,1045200.0
2010-07-12 14:00:00,14.86,14.86,14.85,14.85,523200.0,8.1617,8.1617,8.1562,8.1562,523200.0
2010-07-12 14:10:00,14.85,14.88,14.85,14.86,1579500.0,8.1562,8.1727,8.1562,8.1617,1579500.0
2010-07-12 14:20:00,14.86,14.89,14.86,14.89,525200.0,8.1617,8.1782,8.1617,8.1782,525200.0
2010-07-12 14:30:00,14.89,14.89,14.87,14.87,400400.0,8.1782,8.1782,8.1672,8.1672,400400.0
2010-07-12 14:40:00,14.87,14.88,14.86,14.86,426300.0,8.1672,8.1727,8.1617,8.1617,426300.0
2010-07-12 14:50:00,14.86,14.87,14.85,14.85,295100.0,8.1617,8.1672,8.1562,8.1562,295100.0
2010-07-12 15:00:00,14.86,14.86,14.85,14.85,746500.0,8.1617,8.1617,8.1562,8.1562,746500.0
2010-07-12 15:10:00,14.85,14.89,14.85,14.89,1026800.0,8.1562,8.1782,8.1562,8.1782,1026800.0
2010-07-12 15:20:00,14.88,14.91,14.87,14.89,1769400.0,8.1727,8.1891,8.1672,8.1782,1769400.0
2010-07-12 15:30:00,14.89,14.91,14.86,14.89,2309500.0,8.1782,8.1891,8.1617,8.1782,2309500.0
2010-07-12 15:40:00,14.88,14.91,14.88,14.9,1373800.0,8.1727,8.1891,8.1727,8.1836,1373800.0
2010-07-12 15:50:00,14.91,14.94,14.9,14.93,2422700.0,8.1891,8.2056,8.1836,8.2001,2422700.0
2010-07-13 09:30:00,15.0,15.06,15.0,15.06,2153300.0,8.2386,8.2715,8.2386,8.2715,2153300.0
2010-07-13 09:40:00,15.06,15.06,15.02,15.03,970600.0,8.2715,8.2715,8.2496,8.255,970600.0
2010-07-13 09:50:00,15.04,15.04,15.02,15.03,793200.0,8.2605,8.2605,8.2496,8.255,793200.0
2010-07-13 10:00:00,15.03,15.1,15.02,15.09,1650300.0,8.255,8.2935,8.2496,8.288,1650300.0
2010-07-13 10:10:00,15.09,15.09,15.06,15.07,938400.0,8.288,8.288,8.2715,8.277,938400.0
2010-07-13 10:20:00,15.06,15.07,15.03,15.04,777200.0,8.2715,8.277,8.255,8.2605,777200.0
2010-07-13 10:30:00,15.04,15.04,14.99,15.02,1631100.0,8.2605,8.2605,8.2331,8.2496,1631100.0
2010-07-13 10:40:00,15.02,15.05,14.99,15.05,989700.0,8.2496,8.266,8.2331,8.266,989700.0
2010-07-13 10:50:00,15.05,15.06,15.0,15.02,911800.0,8.266,8.2715,8.2386,8.2496,911800.0
2010-07-13 11:00:00,15.01,15.02,14.99,15.01,638500.0,8.2441,8.2496,8.2331,8.2441,638500.0
2010-07-13 11:10:00,15.02,15.03,15.01,15.01,532500.0,8.2496,8.255,8.2441,8.2441,532500.0
2010-07-13 11:20:00,15.01,15.03,15.0,15.02,509800.0,8.2441,8.255,8.2386,8.2496,509800.0
2010-07-13 11:30:00,15.02,15.07,15.01,15.04,1013800.0,8.2496,8.277,8.2441,8.2605,1013800.0
2010-07-13 11:40:00,15.05,15.05,15.0,15.01,1090500.0,8.266,8.266,8.2386,8.2441,1090500.0
2010-07-13 11:50:00,15.01,15.01,14.94,14.97,2297000.0,8.2441,8.2441,8.2056,8.2221,2297000.0
2010-07-13 12:00:00,14.98,15.0,14.95,14.96,1257300.0,8.2276,8.2386,8.2111,8.2166,1257300.0
2010-07-13 12:10:00,14.97,14.97,14.87,14.89,2809300.0,8.2221,8.2221,8.1672,8.1782,2809300.0
2010-07-13 12:20:00,14.89,14.9,14.85,14.86,924800.0,8.1782,8.1836,8.1562,8.1617,924800.0
2010-07-13 12:30:00,14.85,14.88,14.85,14.87,903400.0,8.1562,8.1727,8.1562,8.1672,903400.0
2010-07-13 12:40:00,14.86,14.88,14.86,14.86,348500.0,8.1617,8.1727,8.1617,8.1617,348500.0
2010-07-13 12:50:00,14.87,14.88,14.86,14.88,314100.0,8.1672,8.1727,8.1617,8.1727,314100.0
2010-07-13 13:00:00,14.88,14.88,14.82,14.83,1030100.0,8.1727,8.1727,8.1397,8.1452,1030100.0
2010-07-13 13:10:00,14.82,14.83,14.77,14.77,1509800.0,8.1397,8.1452,8.1122,8.1122,1509800.0
2010-07-13 13:20:00,14.78,14.78,14.76,14.78,925700.0,8.1177,8.1177,8.1068,8.1177,925700.0
2010-07-13 13:30:00,14.77,14.84,14.77,14.84,954800.0,8.1122,8.1507,8.1122,8.1507,954800.0
2010-07-13 13:40:00,14.83,14.86,14.82,14.84,501600.0,8.1452,8.1617,8.1397,8.1507,501600.0
2010-07-13 13:50:00,14.85,14.85,14.81,14.84,420100.0,8.1562,8.1562,8.1342,8.1507,420100.0
2010-07-13 14:00:00,14.84,14.87,14.83,14.85,876900.0,8.1507,8.1672,8.1452,8.1562,876900.0
2010-07-13 14:10:00,14.85,14.85,14.81,14.82,675200.0,8.1562,8.1562,8.1342,8.1397,675200.0
2010-07-13 14:20:00,14.83,14.84,14.8,14.83,647300.0,8.1452,8.1507,8.1287,8.1452,647300.0
2010-07-13 14:30:00,14.82,14.88,14.82,14.88,754300.0,8.1397,8.1727,8.1397,8.1727,754300.0
2010-07-13 14:40:00,14.87,14.89,14.85,14.85,1201200.0,8.1672,8.1782,8.1562,8.1562,1201200.0
2010-07-13 14:50:00,14.86,14.86,14.85,14.85,347400.0,8.1617,8.1617,8.1562,8.1562,347400.0
2010-07-13 15:00:00,14.86,14.86,14.83,14.85,1434100.0,8.1617,8.1617,8.1452,8.1562,1434100.0
2010-07-13 15:10:00,14.84,14.85,14.81,14.81,1097200.0,8.1507,8.1562,8.1342,8.1342,1097200.0
2010-07-13 15:20:00,14.82,14.82,14.78,14.79,806500.0,8.1397,8.1397,8.1177,8.1232,806500.0
2010-07-13 15:30:00,14.78,14.82,14.78,14.81,1283100.0,8.1177,8.1397,8.1177,8.1342,1283100.0
2010-07-13 15:40:00,14.82,14.83,14.8,14.8,1904800.0,8.1397,8.1452,8.1287,8.1287,1904800.0
2010-07-13 15:50:00,14.81,14.82,14.78,14.8,3835700.0,8.1342,8.1397,8.1177,8.1287,3835700.0
2010-07-14 09:30:00,14.72,14.82,14.7,14.76,1819500.0,8.0848,8.1397,8.0738,8.1068,1819500.0
2010-07-14 09:40:00,14.76,14.77,14.65,14.74,2176100.0,8.1068,8.1122,8.0463,8.0958,2176100.0
2010-07-14 09:50:00,14.73,14.75,14.69,14.7,1753900.0,8.0903,8.1013,8.0683,8.0738,1753900.0
2010-07-14 10:00:00,14.7,14.72,14.66,14.7,1935300.0,8.0738,8.0848,8.0518,8.0738,1935300.0
2010-07-14 10:10:00,14.7,14.72,14.69,14.72,791800.0,8.0738,8.0848,8.0683,8.0848,791800.0
2010-07-14 10:20:00,14.72,14.75,14.71,14.75,981800.0,8.0848,8.1013,8.0793,8.1013,981800.0
2010-07-14 10:30:00,14.75,14.78,14.74,14.78,1044500.0,8.1013,8.1177,8.0958,8.1177,1044500.0
2010-07-14 10:40:00,14.77,14.84,14.77,14.83,752000.0,8.1122,8.1507,8.1122,8.1452,752000.0
2010-07-14 10:50:00,14.83,14.85,14.81,14.85,670300.0,8.1452,8.1562,8.1342,8.1562,670300.0
2010-07-14 11:00:00,14.85,14.88,14.84,14.85,959000.0,8.1562,8.1727,8.1507,8.1562,959000.0
2010-07-14 11:10:00,14.86,14.9,14.85,14.9,796200.0,8.1617,8.1836,8.1562,8.1836,796200.0
2010-07-14 11:20:00,14.89,14.91,14.87,14.91,1162700.0,8.1782,8.1891,8.1672,8.1891,1162700.0
2010-07-14 11:30:00,14.91,14.94,14.9,14.93,1273500.0,8.1891,8.2056,8.1836,8.2001,1273500.0
2010-07-14 11:40:00,14.92,14.95,14.91,14.95,1497800.0,8.1946,8.2111,8.1891,8.2111,1497800.0
2010-07-14 11:50:00,14.95,14.96,14.85,14.92,1374400.0,8.2111,8.2166,8.1562,8.1946,1374400.0
2010-07-14 12:00:00,14.92,14.94,14.91,14.92,1131000.0,8.1946,8.2056,8.1891,8.1946,1131000.0
2010-07-14 12:10:00,14.92,14.93,14.91,14.93,455400.0,8.1946,8.2001,8.1891,8.2001,455400.0
2010-07-14 12:20:00,14.93,14.94,14.91,14.91,496300.0,8.2001,8.2056,8.1891,8.1891,496300.0
2010-07-14 12:30:00,14.91,14.92,14.9,14.9,255300.0,8.1891,8.1946,8.1836,8.1836,255300.0
2010-07-14 12:40:00,14.9,14.91,14.89,14.9,420400.0,8.1836,8.1891,8.1782,8.1836,420400.0
2010-07-14 12:50:00,14.9,14.9,14.86,14.88,810800.0,8.1836,8.1836,8.1617,8.1727,810800.0
2010-07-14 13:00:00,14.88,14.89,14.85,14.85,978800.0,8.1727,8.1782,8.1562,8.1562,978800.0
2010-07-14 13:10:00,14.85,14.88,14.84,14.88,593800.0,8.1562,8.1727,8.1507,8.1727,593800.0
2010-07-14 13:20:00,14.88,14.89,14.85,14.88,600500.0,8.1727,8.1782,8.1562,8.1727,600500.0
2010-07-14 13:30:00,14.88,14.89,14.87,14.87,363400.0,8.1727,8.1782,8.1672,8.1672,363400.0
2010-07-14 13:40:00,14.87,14.88,14.85,14.86,433800.0,8.1672,8.1727,8.1562,8.1617,433800.0
2010-07-14 13:50:00,14.86,14.86,14.83,14.85,673400.0,8.1617,8.1617,8.1452,8.1562,673400.0
2010-07-14 14:00:00,14.85,14.86,14.77,14.78,1205800.0,8.1562,8.1617,8.1122,8.1177,1205800.0
2010-07-14 14:10:00,14.78,14.81,14.76,14.81,725400.0,8.1177,8.1342,8.1068,8.1342,725400.0
2010-07-14 14:20:00,14.81,14.82,14.76,14.77,1047400.0,8.1342,8.1397,8.1068,8.1122,1047400.0
2010-07-14 14:30:00,14.77,14.8,14.76,14.78,569100.0,8.1122,8.1287,8.1068,8.1177,569100.0
2010-07-14 14:40:00,14.79,14.82,14.78,14.81,498700.0,8.1232,8.1397,8.1177,8.1342,498700.0
2010-07-14 14:50:00,14.81,14.82,14.79,14.82,733400.0,8.1342,8.1397,8.1232,8.1397,733400.0
2010-07-14 15:00:00,14.82,14.84,14.81,14.84,424200.0,8.1397,8.1507,8.1342,8.1507,424200.0
2010-07-14 15:10:00,14.84,14.85,14.82,14.84,1826700.0,8.1507,8.1562,8.1397,8.1507,1826700.0
2010-07-14 15:20:00,14.83,14.86,14.83,14.85,1160500.0,8.1452,8.1617,8.1452,8.1562,1160500.0
2010-07-14 15:30:00,14.85,14.87,14.83,14.85,1374800.0,8.1562,8.1672,8.1452,8.1562,1374800.0
2010-07-14 15:40:00,14.85,14.85,14.8,14.82,1350700.0,8.1562,8.1562,8.1287,8.1397,1350700.0
2010-07-14 15:50:00,14.83,14.85,14.82,14.84,1941700.0,8.1452,8.1562,8.1397,8.1507,1941700.0
2010-07-15 09:30:00,14.83,14.93,14.82,14.87,1180200.0,8.1452,8.2001,8.1397,8.1672,1180200.0
2010-07-15 09:40:00,14.86,14.88,14.8,14.81,1312200.0,8.1617,8.1727,8.1287,8.1342,1312200.0
2010-07-15 09:50:00,14.82,14.84,14.78,14.79,1587400.0,8.1397,8.1507,8.1177,8.1232,1587400.0
2010-07-15 10:00:00,14.79,14.8,14.74,14.76,1233900.0,8.1232,8.1287,8.0958,8.1068,1233900.0
2010-07-15 10:10:00,14.75,14.76,14.71,14.72,1169300.0,8.1013,8.1068,8.0793,8.0848,1169300.0
2010-07-15 10:20:00,14.72,14.73,14.68,14.7,1467100.0,8.0848,8.0903,8.0628,8.0738,1467100.0
2010-07-15 10:30:00,14.7,14.7,14.67,14.69,644300.0,8.0738,8.0738,8.0573,8.0683,644300.0
2010-07-15 10:40:00,14.69,14.69,14.65,14.69,1412300.0,8.0683,8.0683,8.0463,8.0683,1412300.0
2010-07-15 10:50:00,14.69,14.72,14.68,14.71,728800.0,8.0683,8.0848,8.0628,8.0793,728800.0
2010-07-15 11:00:00,14.71,14.72,14.68,14.69,732300.0,8.0793,8.0848,8.0628,8.0683,732300.0
2010-07-15 11:10:00,14.68,14.7,14.65,14.7,935000.0,8.0628,8.0738,8.0463,8.0738,935000.0
2010-07-15 11:20:00,14.7,14.72,14.69,14.72,558800.0,8.0738,8.0848,8.0683,8.0848,558800.0
2010-07-15 11:30:00,14.72,14.72,14.7,14.71,367500.0,8.0848,8.0848,8.0738,8.0793,367500.0
2010-07-15 11:40:00,14.72,14.72,14.66,14.72,373200.0,8.0848,8.0848,8.0518,8.0848,373200.0
2010-07-15 11:50:00,14.72,14.76,14.7,14.7,1389600.0,8.0848,8.1068,8.0738,8.0738,1389600.0
2010-07-15 12:00:00,14.71,14.72,14.69,14.7,330500.0,8.0793,8.0848,8.0683,8.0738,330500.0
2010-07-15 12:10:00,14.7,14.74,14.7,14.72,518300.0,8.0738,8.0958,8.0738,8.0848,518300.0
2010-07-15 12:20:00,14.71,14.73,14.7,14.7,319700.0,8.0793,8.0903,8.0738,8.0738,319700.0
2010-07-15 12:30:00,14.7,14.73,14.7,14.71,448200.0,8.0738,8.0903,8.0738,8.0793,448200.0
2010-07-15 12:40:00,14.72,14.73,14.71,14.72,401700.0,8.0848,8.0903,8.0793,8.0848,401700.0
2010-07-15 12:50:00,14.72,14.73,14.71,14.72,535100.0,8.0848,8.0903,8.0793,8.0848,535100.0
2010-07-15 13:00:00,14.73,14.74,14.72,14.74,415000.0,8.0903,8.0958,8.0848,8.0958,415000.0
2010-07-15 13:10:00,14.74,14.77,14.73,14.76,599600.0,8.0958,8.1122,8.0903,8.1068,599600.0
2010-07-15 13:20:00,14.76,14.77,14.75,14.76,470900.0,8.1068,8.1122,8.1013,8.1068,470900.0
2010-07-15 13:30:00,14.76,14.77,14.72,14.73,915900.0,8.1068,8.1122,8.0848,8.0903,915900.0
2010-07-15 13:40:00,14.74,14.75,14.73,14.75,394300.0,8.0958,8.1013,8.0903,8.1013,394300.0
2010-07-15 13:50:00,14.75,14.75,14.74,14.74,169400.0,8.1013,8.1013,8.0958,8.0958,169400.0
2010-07-15 14:00:00,14.75,14.76,14.73,14.74,774800.0,8.1013,8.1068,8.0903,8.0958,774800.0
2010-07-15 14:10:00,14.74,14.77,14.73,14.75,629300.0,8.0958,8.1122,8.0903,8.1013,629300.0
2010-07-15 14:20:00,14.75,14.79,14.74,14.78,588500.0,8.1013,8.1232,8.0958,8.1177,588500.0
2010-07-15 14:30:00,14.78,14.8,14.76,14.76,553400.0,8.1177,8.1287,8.1068,8.1068,553400.0
2010-07-15 14:40:00,14.77,14.77,14.74,14.76,741700.0,8.1122,8.1122,8.0958,8.1068,741700.0
2010-07-15 14:50:00,14.75,14.77,14.73,14.75,752500.0,8.1013,8.1122,8.0903,8.1013,752500.0
2010-07-15 15:00:00,14.74,14.76,14.72,14.73,862600.0,8.0958,8.1068,8.0848,8.0903,862600.0
2010-07-15 15:10:00,14.72,14.73,14.69,14.7,856100.0,8.0848,8.0903,8.0683,8.0738,856100.0
2010-07-15 15:20:00,14.7,14.75,14.69,14.74,1090400.0,8.0738,8.1013,8.0683,8.0958,1090400.0
2010-07-15 15:30:00,14.75,14.79,14.74,14.79,1509000.0,8.1013,8.1232,8.0958,8.1232,1509000.0
2010-07-15 15:40:00,14.79,14.85,14.77,14.85,1915100.0,8.1232,8.1562,8.1122,8.1562,1915100.0
2010-07-15 15:50:00,14.85,14.89,14.83,14.87,5583600.0,8.1562,8.1782,8.1452,8.1672,5583600.0
2010-07-16 09:30:00,14.86,14.92,14.78,14.9,7266900.0,8.1617,8.1946,8.1177,8.1836,7266900.0
2010-07-16 09:40:00,14.9,14.94,14.85,14.86,1582300.0,8.1836,8.2056,8.1562,8.1617,1582300.0
2010-07-16 09:50:00,14.86,14.89,14.81,14.82,2116600.0,8.1617,8.1782,8.1342,8.1397,2116600.0
2010-07-16 10:00:00,14.82,14.85,14.75,14.78,1415900.0,8.1397,8.1562,8.1013,8.1177,1415900.0
2010-07-16 10:10:00,14.78,14.84,14.78,14.83,463600.0,8.1177,8.1507,8.1177,8.1452,463600.0
2010-07-16 10:20:00,14.83,14.88,14.83,14.86,864100.0,8.1452,8.1727,8.1452,8.1617,864100.0
2010-07-16 10:30:00,14.87,14.87,14.82,14.82,708100.0,8.1672,8.1672,8.1397,8.1397,708100.0
2010-07-16 10:40:00,14.82,14.83,14.79,14.79,767400.0,8.1397,8.1452,8.1232,8.1232,767400.0
2010-07-16 10:50:00,14.8,14.85,14.79,14.85,667000.0,8.1287,8.1562,8.1232,8.1562,667000.0
2010-07-16 11:00:00,14.85,14.86,14.81,14.82,681200.0,8.1562,8.1617,8.1342,8.1397,681200.0
2010-07-16 11:10:00,14.82,14.83,14.78,14.78,478200.0,8.1397,8.1452,8.1177,8.1177,478200.0
2010-07-16 11:20:00,14.79,14.79,14.7,14.74,1091200.0,8.1232,8.1232,8.0738,8.0958,1091200.0
2010-07-16 11:30:00,14.74,14.74,14.67,14.68,1022800.0,8.0958,8.0958,8.0573,8.0628,1022800.0
2010-07-16 11:40:00,14.68,14.69,14.65,14.66,699900.0,8.0628,8.0683,8.0463,8.0518,699900.0
2010-07-16 11:50:00,14.66,14.67,14.62,14.63,1113000.0,8.0518,8.0573,8.0299,8.0354,1113000.0
2010-07-16 12:00:00,14.63,14.64,14.61,14.64,652400.0,8.0354,8.0408,8.0244,8.0408,652400.0
2010-07-16 12:10:00,14.64,14.64,14.56,14.57,762000.0,8.0408,8.0408,7.9969,8.0024,762000.0
2010-07-16 12:20:00,14.57,14.6,14.56,14.58,990300.0,8.0024,8.0189,7.9969,8.0079,990300.0
2010-07-16 12:30:00,14.57,14.61,14.57,14.6,616400.0,8.0024,8.0244,8.0024,8.0189,616400.0
2010-07-16 12:40:00,14.6,14.62,14.59,14.61,391700.0,8.0189,8.0299,8.0134,8.0244,391700.0
2010-07-16 12:50:00,14.6,14.61,14.57,14.58,657100.0,8.0189,8.0244,8.0024,8.0079,657100.0
2010-07-16 13:00:00,14.58,14.59,14.56,14.56,786800.0,8.0079,8.0134,7.9969,7.9969,786800.0
2010-07-16 13:10:00,14.56,14.62,14.56,14.61,458500.0,7.9969,8.0299,7.9969,8.0244,458500.0
2010-07-16 13:20:00,14.62,14.63,14.61,14.61,474900.0,8.0299,8.0354,8.0244,8.0244,474900.0
2010-07-16 13:30:00,14.61,14.65,14.61,14.64,853300.0,8.0244,8.0463,8.0244,8.0408,853300.0
2010-07-16 13:40:00,14.65,14.65,14.6,14.62,742400.0,8.0463,8.0463,8.0189,8.0299,742400.0
2010-07-16 13:50:00,14.63,14.63,14.59,14.6,485700.0,8.0354,8.0354,8.0134,8.0189,485700.0
2010-07-16 14:00:00,14.6,14.65,14.59,14.65,741300.0,8.0189,8.0463,8.0134,8.0463,741300.0
2010-07-16 14:10:00,14.65,14.66,14.62,14.62,562400.0,8.0463,8.0518,8.0299,8.0299,562400.0
2010-07-16 14:20:00,14.63,14.63,14.61,14.62,471200.0,8.0354,8.0354,8.0244,8.0299,471200.0
2010-07-16 14:30:00,14.62,14.64,14.6,14.63,1139600.0,8.0299,8.0408,8.0189,8.0354,1139600.0
2010-07-16 14:40:00,14.62,14.64,14.62,14.64,329900.0,8.0299,8.0408,8.0299,8.0408,329900.0
2010-07-16 14:50:00,14.63,14.64,14.59,14.6,1001700.0,8.0354,8.0408,8.0134,8.0189,1001700.0
2010-07-16 15:00:00,14.59,14.64,14.59,14.61,1262100.0,8.0134,8.0408,8.0134,8.0244,1262100.0
2010-07-16 15:10:00,14.61,14.61,14.58,14.59,930200.0,8.0244,8.0244,8.0079,8.0134,930200.0
2010-07-16 15:20:00,14.58,14.6,14.55,14.57,1109900.0,8.0079,8.0189,7.9914,8.0024,1109900.0
2010-07-16 15:30:00,14.57,14.61,14.57,14.59,1261600.0,8.0024,8.0244,8.0024,8.0134,1261600.0
2010-07-16 15:40:00,14.59,14.6,14.55,14.56,2256400.0,8.0134,8.0189,7.9914,7.9969,2256400.0
2010-07-16 15:50:00,14.56,14.61,14.55,14.56,3046100.0,7.9969,8.0244,7.9914,7.9969,3046100.0
2010-07-19 09:30:00,14.62,14.84,14.58,14.78,2368900.0,8.0299,8.1507,8.0079,8.1177,2368900.0
2010-07-19 09:40:00,14.78,14.82,14.73,14.78,1214000.0,8.1177,8.1397,8.0903,8.1177,1214000.0
2010-07-19 09:50:00,14.78,14.81,14.77,14.78,1070300.0,8.1177,8.1342,8.1122,8.1177,1070300.0
2010-07-19 10:00:00,14.79,14.81,14.74,14.76,1378100.0,8.1232,8.1342,8.0958,8.1068,1378100.0
2010-07-19 10:10:00,14.76,14.76,14.72,14.73,674900.0,8.1068,8.1068,8.0848,8.0903,674900.0
2010-07-19 10:20:00,14.72,14.73,14.68,14.7,912100.0,8.0848,8.0903,8.0628,8.0738,912100.0
2010-07-19 10:30:00,14.7,14.71,14.67,14.67,735800.0,8.0738,8.0793,8.0573,8.0573,735800.0
2010-07-19 10:40:00,14.68,14.68,14.63,14.65,749900.0,8.0628,8.0628,8.0354,8.0463,749900.0
2010-07-19 10:50:00,14.66,14.7,14.63,14.69,642000.0,8.0518,8.0738,8.0354,8.0683,642000.0
2010-07-19 11:00:00,14.69,14.72,14.68,14.69,929500.0,8.0683,8.0848,8.0628,8.0683,929500.0
2010-07-19 11:10:00,14.7,14.72,14.65,14.71,475100.0,8.0738,8.0848,8.0463,8.0793,475100.0
2010-07-19 11:20:00,14.71,14.73,14.7,14.7,754000.0,8.0793,8.0903,8.0738,8.0738,754000.0
2010-07-19 11:30:00,14.7,14.71,14.67,14.67,502200.0,8.0738,8.0793,8.0573,8.0573,502200.0
2010-07-19 11:40:00,14.67,14.68,14.67,14.67,87800.0,8.0573,8.0628,8.0573,8.0573,87800.0
2010-07-19 11:50:00,14.67,14.71,14.67,14.7,293100.0,8.0573,8.0793,8.0573,8.0738,293100.0
2010-07-19 12:00:00,14.71,14.71,14.67,14.68,351200.0,8.0793,8.0793,8.0573,8.0628,351200.0
2010-07-19 12:10:00,14.67,14.68,14.66,14.68,294900.0,8.0573,8.0628,8.0518,8.0628,294900.0
2010-07-19 12:20:00,14.68,14.7,14.67,14.7,423900.0,8.0628,8.0738,8.0573,8.0738,423900.0
2010-07-19 12:30:00,14.7,14.72,14.69,14.71,491600.0,8.0738,8.0848,8.0683,8.0793,491600.0
2010-07-19 12:40:00,14.72,14.72,14.7,14.71,440200.0,8.0848,8.0848,8.0738,8.0793,440200.0
2010-07-19 12:50:00,14.71,14.72,14.66,14.66,424100.0,8.0793,8.0848,8.0518,8.0518,424100.0
2010-07-19 13:00:00,14.66,14.67,14.66,14.66,82500.0,8.0518,8.0573,8.0518,8.0518,82500.0
2010-07-19 13:10:00,14.67,14.67,14.65,14.65,118400.0,8.0573,8.0573,8.0463,8.0463,118400.0
2010-07-19 13:20:00,14.65,14.66,14.64,14.65,240700.0,8.0463,8.0518,8.0408,8.0463,240700.0
2010-07-19 13:30:00,14.65,14.67,14.64,14.65,621900.0,8.0463,8.0573,8.0408,8.0463,621900.0
2010-07-19 13:40:00,14.65,14.66,14.63,14.63,245500.0,8.0463,8.0518,8.0354,8.0354,245500.0
2010-07-19 13:50:00,14.63,14.64,14.63,14.63,134100.0,8.0354,8.0408,8.0354,8.0354,134100.0
2010-07-19 14:00:00,14.63,14.65,14.62,14.65,1372100.0,8.0354,8.0463,8.0299,8.0463,1372100.0
2010-07-19 14:10:00,14.65,14.68,14.63,14.68,642700.0,8.0463,8.0628,8.0354,8.0628,642700.0
2010-07-19 14:20:00,14.68,14.7,14.67,14.69,235500.0,8.0628,8.0738,8.0573,8.0683,235500.0
2010-07-19 14:30:00,14.69,14.7,14.69,14.69,220400.0,8.0683,8.0738,8.0683,8.0683,220400.0
2010-07-19 14:40:00,14.69,14.73,14.69,14.72,577400.0,8.0683,8.0903,8.0683,8.0848,577400.0
2010-07-19 14:50:00,14.73,14.76,14.71,14.74,1221700.0,8.0903,8.1068,8.0793,8.0958,1221700.0
2010-07-19 15:00:00,14.73,14.8,14.73,14.77,1484000.0,8.0903,8.1287,8.0903,8.1122,1484000.0
2010-07-19 15:10:00,14.77,14.79,14.76,14.76,869100.0,8.1122,8.1232,8.1068,8.1068,869100.0
2010-07-19 15:20:00,14.76,14.77,14.73,14.73,971100.0,8.1068,8.1122,8.0903,8.0903,971100.0
2010-07-19 15:30:00,14.73,14.74,14.71,14.73,1070700.0,8.0903,8.0958,8.0793,8.0903,1070700.0
2010-07-19 15:40:00,14.73,14.76,14.72,14.73,1939800.0,8.0903,8.1068,8.0848,8.0903,1939800.0
2010-07-19 15:50:00,14.73,14.74,14.69,14.73,2638600.0,8.0903,8.0958,8.0683,8.0903,2638600.0
2010-07-20 09:30:00,14.66,14.66,14.5,14.52,2470000.0,8.0518,8.0518,7.9639,7.9749,2470000.0
2010-07-20 09:40:00,14.52,14.53,14.5,14.52,1473000.0,7.9749,7.9804,7.9639,7.9749,1473000.0
2010-07-20 09:50:00,14.52,14.56,14.51,14.53,1608000.0,7.9749,7.9969,7.9694,7.9804,1608000.0
2010-07-20 10:00:00,14.53,14.56,14.52,14.52,784700.0,7.9804,7.9969,7.9749,7.9749,784700.0
2010-07-20 10:10:00,14.53,14.59,14.52,14.59,690500.0,7.9804,8.0134,7.9749,8.0134,690500.0
2010-07-20 10:20:00,14.59,14.61,14.57,14.57,1061700.0,8.0134,8.0244,8.0024,8.0024,1061700.0
2010-07-20 10:30:00,14.58,14.59,14.54,14.56,547800.0,8.0079,8.0134,7.9859,7.9969,547800.0
2010-07-20 10:40:00,14.55,14.56,14.53,14.53,487600.0,7.9914,7.9969,7.9804,7.9804,487600.0
2010-07-20 10:50:00,14.53,14.54,14.47,14.48,933000.0,7.9804,7.9859,7.9475,7.953,933000.0
2010-07-20 11:00:00,14.48,14.52,14.47,14.5,1113500.0,7.953,7.9749,7.9475,7.9639,1113500.0
2010-07-20 11:10:00,14.49,14.5,14.48,14.5,580200.0,7.9585,7.9639,7.953,7.9639,580200.0
2010-07-20 11:20:00,14.5,14.51,14.49,14.51,545100.0,7.9639,7.9694,7.9585,7.9694,545100.0
2010-07-20 11:30:00,14.5,14.51,14.48,14.48,330700.0,7.9639,7.9694,7.953,7.953,330700.0
2010-07-20 11:40:00,14.48,14.49,14.48,14.48,217300.0,7.953,7.9585,7.953,7.953,217300.0
2010-07-20 11:50:00,14.48,14.49,14.45,14.45,533800.0,7.953,7.9585,7.9365,7.9365,533800.0
2010-07-20 12:00:00,14.45,14.5,14.44,14.49,1529300.0,7.9365,7.9639,7.931,7.9585,1529300.0
2010-07-20 12:10:00,14.49,14.5,14.48,14.48,207400.0,7.9585,7.9639,7.953,7.953,207400.0
2010-07-20 12:20:00,14.48,14.49,14.48,14.48,133800.0,7.953,7.9585,7.953,7.953,133800.0
2010-07-20 12:30:00,14.48,14.51,14.47,14.5,832600.0,7.953,7.9694,7.9475,7.9639,832600.0
2010-07-20 12:40:00,14.5,14.52,14.48,14.52,1015300.0,7.9639,7.9749,7.953,7.9749,1015300.0
2010-07-20 12:50:00,14.52,14.54,14.51,14.53,184900.0,7.9749,7.9859,7.9694,7.9804,184900.0
2010-07-20 13:00:00,14.54,14.56,14.53,14.56,288800.0,7.9859,7.9969,7.9804,7.9969,288800.0
2010-07-20 13:10:00,14.56,14.56,14.53,14.54,262100.0,7.9969,7.9969,7.9804,7.9859,262100.0
2010-07-20 13:20:00,14.54,14.56,14.53,14.53,356900.0,7.9859,7.9969,7.9804,7.9804,356900.0
2010-07-20 13:30:00,14.54,14.59,14.53,14.58,985500.0,7.9859,8.0134,7.9804,8.0079,985500.0
2010-07-20 13:40:00,14.57,14.6,14.57,14.59,643400.0,8.0024,8.0189,8.0024,8.0134,643400.0
2010-07-20 13:50:00,14.59,14.65,14.57,14.65,1964500.0,8.0134,8.0463,8.0024,8.0463,1964500.0
2010-07-20 14:00:00,14.64,14.65,14.57,14.57,833800.0,8.0408,8.0463,8.0024,8.0024,833800.0
2010-07-20 14:10:00,14.58,14.6,14.57,14.57,938400.0,8.0079,8.0189,8.0024,8.0024,938400.0
2010-07-20 14:20:00,14.57,14.58,14.54,14.57,744700.0,8.0024,8.0079,7.9859,8.0024,744700.0
2010-07-20 14:30:00,14.56,14.6,14.55,14.57,1234900.0,7.9969,8.0189,7.9914,8.0024,1234900.0
2010-07-20 14:40:00,14.56,14.58,14.54,14.58,595900.0,7.9969,8.0079,7.9859,8.0079,595900.0
2010-07-20 14:50:00,14.58,14.62,14.54,14.55,872800.0,8.0079,8.0299,7.9859,7.9914,872800.0
2010-07-20 15:00:00,14.55,14.56,14.53,14.54,934400.0,7.9914,7.9969,7.9804,7.9859,934400.0
2010-07-20 15:10:00,14.54,14.58,14.53,14.55,1546600.0,7.9859,8.0079,7.9804,7.9914,1546600.0
2010-07-20 15:20:00,14.55,14.58,14.54,14.55,2061300.0,7.9914,8.0079,7.9859,7.9914,2061300.0
2010-07-20 15:30:00,14.56,14.6,14.54,14.54,1649000.0,7.9969,8.0189,7.9859,7.9859,1649000.0
2010-07-20 15:40:00,14.54,14.55,14.52,14.54,2427600.0,7.9859,7.9914,7.9749,7.9859,2427600.0
2010-07-20 15:50:00,14.55,14.55,14.51,14.54,5923100.0,7.9914,7.9914,7.9694,7.9859,5923100.0
2010-07-21 09:30:00,14.55,14.6,14.45,14.58,1835300.0,7.9914,8.0189,7.9365,8.0079,1835300.0
2010-07-21 09:40:00,14.58,14.6,14.53,14.6,2073100.0,8.0079,8.0189,7.9804,8.0189,2073100.0
2010-07-21 09:50:00,14.6,14.64,14.56,14.62,1419900.0,8.0189,8.0408,7.9969,8.0299,1419900.0
2010-07-21 10:00:00,14.63,14.63,14.56,14.57,825200.0,8.0354,8.0354,7.9969,8.0024,825200.0
2010-07-21 10:10:00,14.58,14.6,14.57,14.6,653100.0,8.0079,8.0189,8.0024,8.0189,653100.0
2010-07-21 10:20:00,14.6,14.61,14.59,14.6,339400.0,8.0189,8.0244,8.0134,8.0189,339400.0
2010-07-21 10:30:00,14.6,14.87,14.56,14.59,1221200.0,8.0189,8.1672,7.9969,8.0134,1221200.0
2010-07-21 10:40:00,14.6,14.6,14.55,14.57,657000.0,8.0189,8.0189,7.9914,8.0024,657000.0
2010-07-21 10:50:00,14.56,14.6,14.56,14.59,584200.0,7.9969,8.0189,7.9969,8.0134,584200.0
2010-07-21 11:00:00,14.58,14.62,14.57,14.58,719800.0,8.0079,8.0299,8.0024,8.0079,719800.0
2010-07-21 11:10:00,14.58,14.6,14.57,14.59,314200.0,8.0079,8.0189,8.0024,8.0134,314200.0
2010-07-21 11:20:00,14.6,14.65,14.59,14.65,621100.0,8.0189,8.0463,8.0134,8.0463,621100.0
2010-07-21 11:30:00,14.64,14.65,14.64,14.65,287800.0,8.0408,8.0463,8.0408,8.0463,287800.0
2010-07-21 11:40:00,14.65,14.68,14.63,14.63,746400.0,8.0463,8.0628,8.0354,8.0354,746400.0
2010-07-21 11:50:00,14.64,14.65,14.62,14.64,292400.0,8.0408,8.0463,8.0299,8.0408,292400.0
2010-07-21 12:00:00,14.64,14.67,14.63,14.66,459000.0,8.0408,8.0573,8.0354,8.0518,459000.0
2010-07-21 12:10:00,14.67,14.69,14.64,14.64,833900.0,8.0573,8.0683,8.0408,8.0408,833900.0
2010-07-21 12:20:00,14.65,14.67,14.64,14.65,595000.0,8.0463,8.0573,8.0408,8.0463,595000.0
2010-07-21 12:30:00,14.65,14.67,14.65,14.66,267700.0,8.0463,8.0573,8.0463,8.0518,267700.0
2010-07-21 12:40:00,14.67,14.68,14.65,14.66,640700.0,8.0573,8.0628,8.0463,8.0518,640700.0
2010-07-21 12:50:00,14.66,14.66,14.62,14.65,403200.0,8.0518,8.0518,8.0299,8.0463,403200.0
2010-07-21 13:00:00,14.65,14.66,14.64,14.66,599000.0,8.0463,8.0518,8.0408,8.0518,599000.0
2010-07-21 13:10:00,14.65,14.72,14.65,14.7,1173400.0,8.0463,8.0848,8.0463,8.0738,1173400.0
2010-07-21 13:20:00,14.7,14.71,14.66,14.68,415300.0,8.0738,8.0793,8.0518,8.0628,415300.0
2010-07-21 13:30:00,14.68,14.71,14.68,14.71,342800.0,8.0628,8.0793,8.0628,8.0793,342800.0
2010-07-21 13:40:00,14.7,14.71,14.66,14.67,614200.0,8.0738,8.0793,8.0518,8.0573,614200.0
2010-07-21 13:50:00,14.68,14.69,14.66,14.66,455200.0,8.0628,8.0683,8.0518,8.0518,455200.0
2010-07-21 14:00:00,14.66,14.67,14.59,14.6,1403700.0,8.0518,8.0573,8.0134,8.0189,1403700.0
2010-07-21 14:10:00,14.6,14.6,14.51,14.55,1579400.0,8.0189,8.0189,7.9694,7.9914,1579400.0
2010-07-21 14:20:00,14.55,14.57,14.51,14.54,1468000.0,7.9914,8.0024,7.9694,7.9859,1468000.0
2010-07-21 14:30:00,14.53,14.54,14.49,14.5,1298700.0,7.9804,7.9859,7.9585,7.9639,1298700.0
2010-07-21 14:40:00,14.51,14.53,14.49,14.51,1664600.0,7.9694,7.9804,7.9585,7.9694,1664600.0
2010-07-21 14:50:00,14.51,14.52,14.44,14.47,1403500.0,7.9694,7.9749,7.931,7.9475,1403500.0
2010-07-21 15:00:00,14.46,14.48,14.45,14.48,769700.0,7.942,7.953,7.9365,7.953,769700.0
2010-07-21 15:10:00,14.48,14.49,14.44,14.44,1241100.0,7.953,7.9585,7.931,7.931,1241100.0
2010-07-21 15:20:00,14.44,14.48,14.42,14.46,881900.0,7.931,7.953,7.92,7.942,881900.0
2010-07-21 15:30:00,14.45,14.49,14.45,14.46,1367700.0,7.9365,7.9585,7.9365,7.942,1367700.0
2010-07-21 15:40:00,14.46,14.48,14.42,14.46,2019300.0,7.942,7.953,7.92,7.942,2019300.0
2010-07-21 15:50:00,14.47,14.5,14.44,14.5,4408900.0,7.9475,7.9639,7.931,7.9639,4408900.0
2010-07-22 09:30:00,14.61,14.75,14.59,14.69,2862900.0,8.0244,8.1013,8.0134,8.0683,2862900.0
2010-07-22 09:40:00,14.67,14.84,14.67,14.82,2320300.0,8.0573,8.1507,8.0573,8.1397,2320300.0
2010-07-22 09:50:00,14.82,14.87,14.78,14.78,2096900.0,8.1397,8.1672,8.1177,8.1177,2096900.0
2010-07-22 10:00:00,14.79,14.87,14.78,14.82,1350900.0,8.1232,8.1672,8.1177,8.1397,1350900.0
2010-07-22 10:10:00,14.82,14.84,14.79,14.79,1043900.0,8.1397,8.1507,8.1232,8.1232,1043900.0
2010-07-22 10:20:00,14.8,14.82,14.75,14.8,1500300.0,8.1287,8.1397,8.1013,8.1287,1500300.0
2010-07-22 10:30:00,14.79,14.8,14.72,14.75,3029300.0,8.1232,8.1287,8.0848,8.1013,3029300.0
2010-07-22 10:40:00,14.75,14.82,14.74,14.82,1022400.0,8.1013,8.1397,8.0958,8.1397,1022400.0
2010-07-22 10:50:00,14.81,14.86,14.81,14.83,1222700.0,8.1342,8.1617,8.1342,8.1452,1222700.0
2010-07-22 11:00:00,14.82,14.84,14.8,14.81,709800.0,8.1397,8.1507,8.1287,8.1342,709800.0
2010-07-22 11:10:00,14.8,14.83,14.8,14.83,441300.0,8.1287,8.1452,8.1287,8.1452,441300.0
2010-07-22 11:20:00,14.82,14.86,14.8,14.86,834100.0,8.1397,8.1617,8.1287,8.1617,834100.0
2010-07-22 11:30:00,14.85,14.86,14.76,14.77,2424300.0,8.1562,8.1617,8.1068,8.1122,2424300.0
2010-07-22 11:40:00,14.76,14.77,14.74,14.74,400300.0,8.1068,8.1122,8.0958,8.0958,400300.0
2010-07-22 11:50:00,14.75,14.76,14.73,14.73,781000.0,8.1013,8.1068,8.0903,8.0903,781000.0
2010-07-22 12:00:00,14.73,14.78,14.71,14.77,1002300.0,8.0903,8.1177,8.0793,8.1122,1002300.0
2010-07-22 12:10:00,14.78,14.8,14.77,14.8,300400.0,8.1177,8.1287,8.1122,8.1287,300400.0
2010-07-22 12:20:00,14.79,14.81,14.78,14.8,574000.0,8.1232,8.1342,8.1177,8.1287,574000.0
2010-07-22 12:30:00,14.79,14.8,14.76,14.78,465200.0,8.1232,8.1287,8.1068,8.1177,465200.0
2010-07-22 12:40:00,14.78,14.8,14.75,14.8,1167600.0,8.1177,8.1287,8.1013,8.1287,1167600.0
2010-07-22 12:50:00,14.8,14.82,14.79,14.82,517000.0,8.1287,8.1397,8.1232,8.1397,517000.0
2010-07-22 13:00:00,14.81,14.82,14.81,14.82,348600.0,8.1342,8.1397,8.1342,8.1397,348600.0
2010-07-22 13:10:00,14.82,14.82,14.8,14.82,1058000.0,8.1397,8.1397,8.1287,8.1397,1058000.0
2010-07-22 13:20:00,14.81,14.82,14.8,14.8,587100.0,8.1342,8.1397,8.1287,8.1287,587100.0
2010-07-22 13:30:00,14.81,14.82,14.8,14.8,388400.0,8.1342,8.1397,8.1287,8.1287,388400.0
2010-07-22 13:40:00,14.81,14.81,14.78,14.79,316700.0,8.1342,8.1342,8.1177,8.1232,316700.0
2010-07-22 13:50:00,14.79,14.79,14.77,14.78,232200.0,8.1232,8.1232,8.1122,8.1177,232200.0
2010-07-22 14:00:00,14.77,14.8,14.76,14.79,565500.0,8.1122,8.1287,8.1068,8.1232,565500.0
2010-07-22 14:10:00,14.8,14.83,14.79,14.81,965400.0,8.1287,8.1452,8.1232,8.1342,965400.0
2010-07-22 14:20:00,14.81,14.86,14.8,14.85,773700.0,8.1342,8.1617,8.1287,8.1562,773700.0
2010-07-22 14:30:00,14.85,14.85,14.81,14.83,559000.0,8.1562,8.1562,8.1342,8.1452,559000.0
2010-07-22 14:40:00,14.84,14.84,14.8,14.82,505500.0,8.1507,8.1507,8.1287,8.1397,505500.0
2010-07-22 14:50:00,14.82,14.83,14.8,14.82,377000.0,8.1397,8.1452,8.1287,8.1397,377000.0
2010-07-22 15:00:00,14.82,14.83,14.79,14.81,1026400.0,8.1397,8.1452,8.1232,8.1342,1026400.0
2010-07-22 15:10:00,14.81,14.84,14.8,14.84,833900.0,8.1342,8.1507,8.1287,8.1507,833900.0
2010-07-22 15:20:00,14.84,14.85,14.81,14.82,809000.0,8.1507,8.1562,8.1342,8.1397,809000.0
2010-07-22 15:30:00,14.81,14.83,14.73,14.76,1523200.0,8.1342,8.1452,8.0903,8.1068,1523200.0
2010-07-22 15:40:00,14.76,14.78,14.72,14.77,2279600.0,8.1068,8.1177,8.0848,8.1122,2279600.0
2010-07-22 15:50:00,14.78,14.81,14.76,14.8,2534100.0,8.1177,8.1342,8.1068,8.1287,2534100.0
2010-07-23 09:30:00,14.75,14.8,14.68,14.73,1727800.0,8.1013,8.1287,8.0628,8.0903,1727800.0
2010-07-23 09:40:00,14.73,14.79,14.73,14.77,876800.0,8.0903,8.1232,8.0903,8.1122,876800.0
2010-07-23 09:50:00,14.77,14.78,14.7,14.7,950700.0,8.1122,8.1177,8.0738,8.0738,950700.0
2010-07-23 10:00:00,14.7,14.71,14.66,14.68,912600.0,8.0738,8.0793,8.0518,8.0628,912600.0
2010-07-23 10:10:00,14.68,14.69,14.66,14.67,756100.0,8.0628,8.0683,8.0518,8.0573,756100.0
2010-07-23 10:20:00,14.67,14.67,14.64,14.65,653800.0,8.0573,8.0573,8.0408,8.0463,653800.0
2010-07-23 10:30:00,14.64,14.66,14.63,14.65,1474400.0,8.0408,8.0518,8.0354,8.0463,1474400.0
2010-07-23 10:40:00,14.65,14.66,14.63,14.63,840400.0,8.0463,8.0518,8.0354,8.0354,840400.0
2010-07-23 10:50:00,14.64,14.64,14.59,14.61,1467800.0,8.0408,8.0408,8.0134,8.0244,1467800.0
2010-07-23 11:00:00,14.61,14.65,14.59,14.59,1315800.0,8.0244,8.0463,8.0134,8.0134,1315800.0
2010-07-23 11:10:00,14.6,14.61,14.56,14.6,1003800.0,8.0189,8.0244,7.9969,8.0189,1003800.0
2010-07-23 11:20:00,14.6,14.61,14.57,14.59,621800.0,8.0189,8.0244,8.0024,8.0134,621800.0
2010-07-23 11:30:00,14.59,14.64,14.58,14.63,1143900.0,8.0134,8.0408,8.0079,8.0354,1143900.0
2010-07-23 11:40:00,14.63,14.64,14.58,14.61,720800.0,8.0354,8.0408,8.0079,8.0244,720800.0
2010-07-23 11:50:00,14.6,14.63,14.59,14.6,805000.0,8.0189,8.0354,8.0134,8.0189,805000.0
2010-07-23 12:00:00,14.6,14.64,14.56,14.56,1493200.0,8.0189,8.0408,7.9969,7.9969,1493200.0
2010-07-23 12:10:00,14.56,14.57,14.54,14.56,1081300.0,7.9969,8.0024,7.9859,7.9969,1081300.0
2010-07-23 12:20:00,14.55,14.56,14.5,14.5,1117300.0,7.9914,7.9969,7.9639,7.9639,1117300.0
2010-07-23 12:30:00,14.5,14.52,14.48,14.5,992100.0,7.9639,7.9749,7.953,7.9639,992100.0
2010-07-23 12:40:00,14.5,14.5,14.42,14.42,939900.0,7.9639,7.9639,7.92,7.92,939900.0
2010-07-23 12:50:00,14.42,14.43,14.4,14.43,1105100.0,7.92,7.9255,7.909,7.9255,1105100.0
2010-07-23 13:00:00,14.43,14.43,14.39,14.41,1384900.0,7.9255,7.9255,7.9035,7.9145,1384900.0
2010-07-23 13:10:00,14.42,14.46,14.41,14.46,820900.0,7.92,7.942,7.9145,7.942,820900.0
2010-07-23 13:20:00,14.46,14.55,14.45,14.53,1798700.0,7.942,7.9914,7.9365,7.9804,1798700.0
2010-07-23 13:30:00,14.52,14.58,14.52,14.56,713100.0,7.9749,8.0079,7.9749,7.9969,713100.0
2010-07-23 13:40:00,14.57,14.59,14.56,14.56,1075800.0,8.0024,8.0134,7.9969,7.9969,1075800.0
2010-07-23 13:50:00,14.56,14.6,14.55,14.56,886500.0,7.9969,8.0189,7.9914,7.9969,886500.0
2010-07-23 14:00:00,14.56,14.59,14.56,14.59,799800.0,7.9969,8.0134,7.9969,8.0134,799800.0
2010-07-23 14:10:00,14.58,14.62,14.58,14.59,1754000.0,8.0079,8.0299,8.0079,8.0134,1754000.0
2010-07-23 14:20:00,14.6,14.63,14.59,14.6,3271500.0,8.0189,8.0354,8.0134,8.0189,3271500.0
2010-07-23 14:30:00,14.61,14.61,14.59,14.59,1043700.0,8.0244,8.0244,8.0134,8.0134,1043700.0
2010-07-23 14:40:00,14.6,14.6,14.59,14.6,654600.0,8.0189,8.0189,8.0134,8.0189,654600.0
2010-07-23 14:50:00,14.6,14.61,14.59,14.6,1321100.0,8.0189,8.0244,8.0134,8.0189,1321100.0
2010-07-23 15:00:00,14.59,14.6,14.58,14.59,643900.0,8.0134,8.0189,8.0079,8.0134,643900.0
2010-07-23 15:10:00,14.59,14.6,14.55,14.56,980100.0,8.0134,8.0189,7.9914,7.9969,980100.0
2010-07-23 15:20:00,14.56,14.57,14.54,14.56,1403100.0,7.9969,8.0024,7.9859,7.9969,1403100.0
2010-07-23 15:30:00,14.56,14.58,14.52,14.53,1774500.0,7.9969,8.0079,7.9749,7.9804,1774500.0
2010-07-23 15:40:00,14.53,14.56,14.51,14.52,2751100.0,7.9804,7.9969,7.9694,7.9749,2751100.0
2010-07-23 15:50:00,14.52,14.59,14.52,14.59,4713800.0,7.9749,8.0134,7.9749,8.0134,4713800.0
2010-07-26 09:30:00,14.63,14.69,14.61,14.68,1298800.0,8.0354,8.0683,8.0244,8.0628,1298800.0
2010-07-26 09:40:00,14.69,14.74,14.68,14.74,1463400.0,8.0683,8.0958,8.0628,8.0958,1463400.0
2010-07-26 09:50:00,14.73,14.74,14.65,14.69,1268300.0,8.0903,8.0958,8.0463,8.0683,1268300.0
2010-07-26 10:00:00,14.69,14.76,14.68,14.74,2884900.0,8.0683,8.1068,8.0628,8.0958,2884900.0
2010-07-26 10:10:00,14.74,14.8,14.74,14.75,1592400.0,8.0958,8.1287,8.0958,8.1013,1592400.0
2010-07-26 10:20:00,14.75,14.77,14.73,14.74,916200.0,8.1013,8.1122,8.0903,8.0958,916200.0
2010-07-26 10:30:00,14.74,14.78,14.71,14.76,1111000.0,8.0958,8.1177,8.0793,8.1068,1111000.0
2010-07-26 10:40:00,14.76,14.8,14.75,14.8,878700.0,8.1068,8.1287,8.1013,8.1287,878700.0
2010-07-26 10:50:00,14.8,14.81,14.78,14.8,894300.0,8.1287,8.1342,8.1177,8.1287,894300.0
2010-07-26 11:00:00,14.8,14.81,14.72,14.76,930100.0,8.1287,8.1342,8.0848,8.1068,930100.0
2010-07-26 11:10:00,14.75,14.81,14.74,14.8,922400.0,8.1013,8.1342,8.0958,8.1287,922400.0
2010-07-26 11:20:00,14.8,14.8,14.77,14.77,384200.0,8.1287,8.1287,8.1122,8.1122,384200.0
2010-07-26 11:30:00,14.78,14.78,14.75,14.77,661800.0,8.1177,8.1177,8.1013,8.1122,661800.0
2010-07-26 11:40:00,14.77,14.83,14.77,14.82,1419300.0,8.1122,8.1452,8.1122,8.1397,1419300.0
2010-07-26 11:50:00,14.82,14.83,14.79,14.81,613900.0,8.1397,8.1452,8.1232,8.1342,613900.0
2010-07-26 12:00:00,14.81,14.83,14.79,14.83,503400.0,8.1342,8.1452,8.1232,8.1452,503400.0
2010-07-26 12:10:00,14.83,14.83,14.81,14.82,336500.0,8.1452,8.1452,8.1342,8.1397,336500.0
2010-07-26 12:20:00,14.82,14.83,14.79,14.83,598300.0,8.1397,8.1452,8.1232,8.1452,598300.0
2010-07-26 12:30:00,14.82,14.83,14.8,14.81,455000.0,8.1397,8.1452,8.1287,8.1342,455000.0
2010-07-26 12:40:00,14.81,14.81,14.78,14.8,1220200.0,8.1342,8.1342,8.1177,8.1287,1220200.0
2010-07-26 12:50:00,14.8,14.82,14.79,14.82,529800.0,8.1287,8.1397,8.1232,8.1397,529800.0
2010-07-26 13:00:00,14.82,14.82,14.81,14.82,311500.0,8.1397,8.1397,8.1342,8.1397,311500.0
2010-07-26 13:10:00,14.82,14.82,14.81,14.81,257700.0,8.1397,8.1397,8.1342,8.1342,257700.0
2010-07-26 13:20:00,14.81,14.82,14.81,14.81,294000.0,8.1342,8.1397,8.1342,8.1342,294000.0
2010-07-26 13:30:00,14.81,14.82,14.81,14.81,289900.0,8.1342,8.1397,8.1342,8.1342,289900.0
2010-07-26 13:40:00,14.81,14.83,14.79,14.8,955300.0,8.1342,8.1452,8.1232,8.1287,955300.0
2010-07-26 13:50:00,14.8,14.82,14.8,14.81,500400.0,8.1287,8.1397,8.1287,8.1342,500400.0
2010-07-26 14:00:00,14.81,14.81,14.79,14.81,830600.0,8.1342,8.1342,8.1232,8.1342,830600.0
2010-07-26 14:10:00,14.81,14.85,14.8,14.84,985900.0,8.1342,8.1562,8.1287,8.1507,985900.0
2010-07-26 14:20:00,14.84,14.86,14.83,14.83,1415200.0,8.1507,8.1617,8.1452,8.1452,1415200.0
2010-07-26 14:30:00,14.83,14.88,14.83,14.87,1233800.0,8.1452,8.1727,8.1452,8.1672,1233800.0
2010-07-26 14:40:00,14.87,14.88,14.87,14.88,597100.0,8.1672,8.1727,8.1672,8.1727,597100.0
2010-07-26 14:50:00,14.88,14.88,14.87,14.88,399700.0,8.1727,8.1727,8.1672,8.1727,399700.0
2010-07-26 15:00:00,14.88,14.95,14.88,14.94,2501400.0,8.1727,8.2111,8.1727,8.2056,2501400.0
2010-07-26 15:10:00,14.94,14.98,14.94,14.96,3096500.0,8.2056,8.2276,8.2056,8.2166,3096500.0
2010-07-26 15:20:00,14.96,14.99,14.88,14.99,2836800.0,8.2166,8.2331,8.1727,8.2331,2836800.0
2010-07-26 15:30:00,14.98,15.05,14.98,15.05,3135000.0,8.2276,8.266,8.2276,8.266,3135000.0
2010-07-26 15:40:00,15.05,15.09,15.04,15.06,5431100.0,8.266,8.288,8.2605,8.2715,5431100.0
2010-07-26 15:50:00,15.05,15.06,15.01,15.03,6312700.0,8.266,8.2715,8.2441,8.255,6312700.0
2010-07-27 09:30:00,15.1,15.1,14.99,15.1,1599000.0,8.2935,8.2935,8.2331,8.2935,1599000.0
2010-07-27 09:40:00,15.1,15.14,15.08,15.08,1629900.0,8.2935,8.3155,8.2825,8.2825,1629900.0
2010-07-27 09:50:00,15.08,15.18,15.06,15.14,2345400.0,8.2825,8.3374,8.2715,8.3155,2345400.0
2010-07-27 10:00:00,15.13,15.2,15.11,15.19,2456100.0,8.31,8.3484,8.299,8.3429,2456100.0
2010-07-27 10:10:00,15.18,15.2,15.14,15.17,1976200.0,8.3374,8.3484,8.3155,8.3319,1976200.0
2010-07-27 10:20:00,15.17,15.19,15.16,15.19,852500.0,8.3319,8.3429,8.3264,8.3429,852500.0
2010-07-27 10:30:00,15.19,15.23,15.18,15.2,1868300.0,8.3429,8.3649,8.3374,8.3484,1868300.0
2010-07-27 10:40:00,15.19,15.21,15.19,15.21,878500.0,8.3429,8.3539,8.3429,8.3539,878500.0
2010-07-27 10:50:00,15.2,15.29,15.2,15.28,1586500.0,8.3484,8.3978,8.3484,8.3924,1586500.0
2010-07-27 11:00:00,15.29,15.32,15.13,15.17,2339800.0,8.3978,8.4143,8.31,8.3319,2339800.0
2010-07-27 11:10:00,15.18,15.2,15.12,15.13,1452300.0,8.3374,8.3484,8.3045,8.31,1452300.0
2010-07-27 11:20:00,15.12,15.17,15.11,15.16,1750600.0,8.3045,8.3319,8.299,8.3264,1750600.0
2010-07-27 11:30:00,15.15,15.19,15.14,15.19,1856800.0,8.321,8.3429,8.3155,8.3429,1856800.0
2010-07-27 11:40:00,15.18,15.22,15.15,15.21,1975000.0,8.3374,8.3594,8.321,8.3539,1975000.0
2010-07-27 11:50:00,15.21,15.26,15.2,15.22,1207500.0,8.3539,8.3814,8.3484,8.3594,1207500.0
2010-07-27 12:00:00,15.21,15.26,15.2,15.25,1544600.0,8.3539,8.3814,8.3484,8.3759,1544600.0
2010-07-27 12:10:00,15.25,15.27,15.24,15.27,1591000.0,8.3759,8.3869,8.3704,8.3869,1591000.0
2010-07-27 12:20:00,15.27,15.36,15.26,15.32,2635900.0,8.3869,8.4363,8.3814,8.4143,2635900.0
2010-07-27 12:30:00,15.32,15.33,15.27,15.32,1222100.0,8.4143,8.4198,8.3869,8.4143,1222100.0
2010-07-27 12:40:00,15.32,15.34,15.26,15.27,2820300.0,8.4143,8.4253,8.3814,8.3869,2820300.0
2010-07-27 12:50:00,15.27,15.29,15.17,15.28,985700.0,8.3869,8.3978,8.3319,8.3924,985700.0
2010-07-27 13:00:00,15.28,15.31,15.26,15.3,983500.0,8.3924,8.4088,8.3814,8.4033,983500.0
2010-07-27 13:10:00,15.31,15.31,15.28,15.3,718100.0,8.4088,8.4088,8.3924,8.4033,718100.0
2010-07-27 13:20:00,15.29,15.32,15.28,15.29,849100.0,8.3978,8.4143,8.3924,8.3978,849100.0
2010-07-27 13:30:00,15.29,15.29,15.26,15.28,610900.0,8.3978,8.3978,8.3814,8.3924,610900.0
2010-07-27 13:40:00,15.28,15.31,15.25,15.31,1230700.0,8.3924,8.4088,8.3759,8.4088,1230700.0
2010-07-27 13:50:00,15.31,15.31,15.25,15.25,580200.0,8.4088,8.4088,8.3759,8.3759,580200.0
2010-07-27 14:00:00,15.26,15.28,15.24,15.28,855400.0,8.3814,8.3924,8.3704,8.3924,855400.0
2010-07-27 14:10:00,15.27,15.31,15.25,15.3,1394500.0,8.3869,8.4088,8.3759,8.4033,1394500.0
2010-07-27 14:20:00,15.3,15.31,15.27,15.28,583100.0,8.4033,8.4088,8.3869,8.3924,583100.0
2010-07-27 14:30:00,15.27,15.28,15.27,15.28,270500.0,8.3869,8.3924,8.3869,8.3924,270500.0
2010-07-27 14:40:00,15.27,15.28,15.24,15.26,854000.0,8.3869,8.3924,8.3704,8.3814,854000.0
2010-07-27 14:50:00,15.26,15.26,15.22,15.23,519600.0,8.3814,8.3814,8.3594,8.3649,519600.0
2010-07-27 15:00:00,15.24,15.29,15.23,15.28,1874400.0,8.3704,8.3978,8.3649,8.3924,1874400.0
2010-07-27 15:10:00,15.27,15.28,15.24,15.26,1347800.0,8.3869,8.3924,8.3704,8.3814,1347800.0
2010-07-27 15:20:00,15.25,15.31,15.25,15.31,1319800.0,8.3759,8.4088,8.3759,8.4088,1319800.0
2010-07-27 15:30:00,15.3,15.31,15.27,15.27,1057800.0,8.4033,8.4088,8.3869,8.3869,1057800.0
2010-07-27 15:40:00,15.27,15.29,15.26,15.28,1481700.0,8.3869,8.3978,8.3814,8.3924,1481700.0
2010-07-27 15:50:00,15.27,15.29,15.26,15.28,3419100.0,8.3869,8.3978,8.3814,8.3924,3419100.0
2010-07-28 09:30:00,15.28,15.44,15.27,15.33,1040200.0,8.3924,8.4802,8.3869,8.4198,1040200.0
2010-07-28 09:40:00,15.32,15.33,15.2,15.2,1125200.0,8.4143,8.4198,8.3484,8.3484,1125200.0
2010-07-28 09:50:00,15.21,15.21,15.13,15.18,1022800.0,8.3539,8.3539,8.31,8.3374,1022800.0
2010-07-28 10:00:00,15.18,15.19,15.07,15.09,3846900.0,8.3374,8.3429,8.277,8.288,3846900.0
2010-07-28 10:10:00,15.08,15.14,15.07,15.13,1296200.0,8.2825,8.3155,8.277,8.31,1296200.0
2010-07-28 10:20:00,15.13,15.13,15.06,15.11,1496300.0,8.31,8.31,8.2715,8.299,1496300.0
2010-07-28 10:30:00,15.12,15.13,15.06,15.1,1276100.0,8.3045,8.31,8.2715,8.2935,1276100.0
2010-07-28 10:40:00,15.1,15.18,15.09,15.17,706300.0,8.2935,8.3374,8.288,8.3319,706300.0
2010-07-28 10:50:00,15.16,15.18,15.12,15.13,854000.0,8.3264,8.3374,8.3045,8.31,854000.0
2010-07-28 11:00:00,15.12,15.16,15.1,15.1,923700.0,8.3045,8.3264,8.2935,8.2935,923700.0
2010-07-28 11:10:00,15.11,15.12,15.1,15.11,396200.0,8.299,8.3045,8.2935,8.299,396200.0
2010-07-28 11:20:00,15.1,15.12,15.09,15.1,477600.0,8.2935,8.3045,8.288,8.2935,477600.0
2010-07-28 11:30:00,15.1,15.11,15.08,15.08,615100.0,8.2935,8.299,8.2825,8.2825,615100.0
2010-07-28 11:40:00,15.08,15.09,15.06,15.07,618300.0,8.2825,8.288,8.2715,8.277,618300.0
2010-07-28 11:50:00,15.08,15.08,15.07,15.08,121700.0,8.2825,8.2825,8.277,8.2825,121700.0
2010-07-28 12:00:00,15.07,15.09,15.06,15.09,397400.0,8.277,8.288,8.2715,8.288,397400.0
2010-07-28 12:10:00,15.09,15.1,15.08,15.1,395600.0,8.288,8.2935,8.2825,8.2935,395600.0
2010-07-28 12:20:00,15.09,15.1,15.07,15.07,328700.0,8.288,8.2935,8.277,8.277,328700.0
2010-07-28 12:30:00,15.08,15.08,15.07,15.07,145700.0,8.2825,8.2825,8.277,8.277,145700.0
2010-07-28 12:40:00,15.07,15.08,15.05,15.05,460000.0,8.277,8.2825,8.266,8.266,460000.0
2010-07-28 12:50:00,15.06,15.06,15.04,15.04,598200.0,8.2715,8.2715,8.2605,8.2605,598200.0
2010-07-28 13:00:00,15.05,15.09,15.04,15.09,1292700.0,8.266,8.288,8.2605,8.288,1292700.0
2010-07-28 13:10:00,15.09,15.09,15.06,15.07,363900.0,8.288,8.288,8.2715,8.277,363900.0
2010-07-28 13:20:00,15.07,15.07,15.05,15.06,290400.0,8.277,8.277,8.266,8.2715,290400.0
2010-07-28 13:30:00,15.06,15.07,15.03,15.03,408100.0,8.2715,8.277,8.255,8.255,408100.0
2010-07-28 13:40:00,15.03,15.07,15.03,15.07,420100.0,8.255,8.277,8.255,8.277,420100.0
2010-07-28 13:50:00,15.06,15.07,15.04,15.05,412300.0,8.2715,8.277,8.2605,8.266,412300.0
2010-07-28 14:00:00,15.05,15.06,15.03,15.05,525600.0,8.266,8.2715,8.255,8.266,525600.0
2010-07-28 14:10:00,15.06,15.08,15.04,15.04,1010200.0,8.2715,8.2825,8.2605,8.2605,1010200.0
2010-07-28 14:20:00,15.05,15.05,15.01,15.04,643600.0,8.266,8.266,8.2441,8.2605,643600.0
2010-07-28 14:30:00,15.03,15.04,15.02,15.02,447900.0,8.255,8.2605,8.2496,8.2496,447900.0
2010-07-28 14:40:00,15.02,15.03,15.0,15.0,1028900.0,8.2496,8.255,8.2386,8.2386,1028900.0
2010-07-28 14:50:00,15.01,15.02,15.0,15.01,375300.0,8.2441,8.2496,8.2386,8.2441,375300.0
2010-07-28 15:00:00,15.01,15.02,14.97,14.99,1910200.0,8.2441,8.2496,8.2221,8.2331,1910200.0
2010-07-28 15:10:00,14.99,14.99,14.95,14.95,1247200.0,8.2331,8.2331,8.2111,8.2111,1247200.0
2010-07-28 15:20:00,14.96,14.98,14.95,14.98,681000.0,8.2166,8.2276,8.2111,8.2276,681000.0
2010-07-28 15:30:00,14.98,14.99,14.97,14.98,1030700.0,8.2276,8.2331,8.2221,8.2276,1030700.0
2010-07-28 15:40:00,14.98,14.99,14.96,14.97,2085200.0,8.2276,8.2331,8.2166,8.2221,2085200.0
2010-07-28 15:50:00,14.96,15.1,14.96,14.98,3108400.0,8.2166,8.2935,8.2166,8.2276,3108400.0
2010-07-29 09:30:00,15.19,15.31,15.13,15.28,2997500.0,8.3429,8.4088,8.31,8.3924,2997500.0
2010-07-29 09:40:00,15.28,15.35,15.28,15.34,2968600.0,8.3924,8.4308,8.3924,8.4253,2968600.0
2010-07-29 09:50:00,15.34,15.42,15.31,15.42,2584700.0,8.4253,8.4692,8.4088,8.4692,2584700.0
2010-07-29 10:00:00,15.41,15.42,15.28,15.29,2225500.0,8.4638,8.4692,8.3924,8.3978,2225500.0
2010-07-29 10:10:00,15.3,15.31,15.27,15.28,1094400.0,8.4033,8.4088,8.3869,8.3924,1094400.0
2010-07-29 10:20:00,15.27,15.28,15.24,15.26,1411400.0,8.3869,8.3924,8.3704,8.3814,1411400.0
2010-07-29 10:30:00,15.26,15.34,15.24,15.34,1871500.0,8.3814,8.4253,8.3704,8.4253,1871500.0
2010-07-29 10:40:00,15.34,15.37,15.31,15.34,2309100.0,8.4253,8.4418,8.4088,8.4253,2309100.0
2010-07-29 10:50:00,15.34,15.34,15.31,15.33,786000.0,8.4253,8.4253,8.4088,8.4198,786000.0
2010-07-29 11:00:00,15.33,15.34,15.25,15.26,1101900.0,8.4198,8.4253,8.3759,8.3814,1101900.0
2010-07-29 11:10:00,15.27,15.28,15.15,15.15,1487800.0,8.3869,8.3924,8.321,8.321,1487800.0
2010-07-29 11:20:00,15.15,15.2,15.13,15.16,943600.0,8.321,8.3484,8.31,8.3264,943600.0
2010-07-29 11:30:00,15.16,15.16,15.1,15.15,1239700.0,8.3264,8.3264,8.2935,8.321,1239700.0
2010-07-29 11:40:00,15.14,15.17,15.11,15.13,1221700.0,8.3155,8.3319,8.299,8.31,1221700.0
2010-07-29 11:50:00,15.13,15.15,15.05,15.07,1179600.0,8.31,8.321,8.266,8.277,1179600.0
2010-07-29 12:00:00,15.07,15.08,15.02,15.04,1551800.0,8.277,8.2825,8.2496,8.2605,1551800.0
2010-07-29 12:10:00,15.03,15.07,15.03,15.07,492700.0,8.255,8.277,8.255,8.277,492700.0
2010-07-29 12:20:00,15.06,15.11,15.06,15.1,658000.0,8.2715,8.299,8.2715,8.2935,658000.0
2010-07-29 12:30:00,15.1,15.11,15.05,15.08,1581400.0,8.2935,8.299,8.266,8.2825,1581400.0
2010-07-29 12:40:00,15.07,15.08,15.03,15.03,917100.0,8.277,8.2825,8.255,8.255,917100.0
2010-07-29 12:50:00,15.03,15.08,15.03,15.08,542700.0,8.255,8.2825,8.255,8.2825,542700.0
2010-07-29 13:00:00,15.08,15.1,15.07,15.09,407700.0,8.2825,8.2935,8.277,8.288,407700.0
2010-07-29 13:10:00,15.09,15.1,15.07,15.09,634400.0,8.288,8.2935,8.277,8.288,634400.0
2010-07-29 13:20:00,15.09,15.14,15.08,15.13,1330800.0,8.288,8.3155,8.2825,8.31,1330800.0
2010-07-29 13:30:00,15.14,15.18,15.13,15.15,851400.0,8.3155,8.3374,8.31,8.321,851400.0
2010-07-29 13:40:00,15.16,15.19,15.14,15.15,1073700.0,8.3264,8.3429,8.3155,8.321,1073700.0
2010-07-29 13:50:00,15.15,15.17,15.12,15.13,440100.0,8.321,8.3319,8.3045,8.31,440100.0
2010-07-29 14:00:00,15.12,15.13,15.1,15.1,617000.0,8.3045,8.31,8.2935,8.2935,617000.0
2010-07-29 14:10:00,15.1,15.12,15.1,15.11,671400.0,8.2935,8.3045,8.2935,8.299,671400.0
2010-07-29 14:20:00,15.12,15.13,15.08,15.11,1177700.0,8.3045,8.31,8.2825,8.299,1177700.0
2010-07-29 14:30:00,15.11,15.12,15.08,15.1,1142700.0,8.299,8.3045,8.2825,8.2935,1142700.0
2010-07-29 14:40:00,15.09,15.14,15.09,15.12,1591000.0,8.288,8.3155,8.288,8.3045,1591000.0
2010-07-29 14:50:00,15.13,15.14,15.11,15.13,422700.0,8.31,8.3155,8.299,8.31,422700.0
2010-07-29 15:00:00,15.13,15.13,15.1,15.1,566100.0,8.31,8.31,8.2935,8.2935,566100.0
2010-07-29 15:10:00,15.1,15.18,15.1,15.17,1316700.0,8.2935,8.3374,8.2935,8.3319,1316700.0
2010-07-29 15:20:00,15.17,15.18,15.12,15.14,2048900.0,8.3319,8.3374,8.3045,8.3155,2048900.0
2010-07-29 15:30:00,15.14,15.16,15.13,15.14,1210200.0,8.3155,8.3264,8.31,8.3155,1210200.0
2010-07-29 15:40:00,15.15,15.15,15.08,15.09,2415300.0,8.321,8.321,8.2825,8.288,2415300.0
2010-07-29 15:50:00,15.09,15.12,15.05,15.08,3831200.0,8.288,8.3045,8.266,8.2825,3831200.0
2010-07-30 09:30:00,15.02,15.02,14.93,14.93,1712900.0,8.2496,8.2496,8.2001,8.2001,1712900.0
2010-07-30 09:40:00,14.93,15.02,14.9,14.97,2015600.0,8.2001,8.2496,8.1836,8.2221,2015600.0
2010-07-30 09:50:00,14.98,15.04,14.93,15.0,965600.0,8.2276,8.2605,8.2001,8.2386,965600.0
2010-07-30 10:00:00,15.01,15.05,14.99,15.01,1375300.0,8.2441,8.266,8.2331,8.2441,1375300.0
2010-07-30 10:10:00,15.01,15.03,14.97,15.0,1036400.0,8.2441,8.255,8.2221,8.2386,1036400.0
2010-07-30 10:20:00,14.99,15.02,14.98,15.02,811000.0,8.2331,8.2496,8.2276,8.2496,811000.0
2010-07-30 10:30:00,15.02,15.08,14.98,15.06,810700.0,8.2496,8.2825,8.2276,8.2715,810700.0
2010-07-30 10:40:00,15.06,15.13,15.06,15.09,947600.0,8.2715,8.31,8.2715,8.288,947600.0
2010-07-30 10:50:00,15.09,15.09,15.03,15.08,1000500.0,8.288,8.288,8.255,8.2825,1000500.0
2010-07-30 11:00:00,15.07,15.1,15.07,15.1,434500.0,8.277,8.2935,8.277,8.2935,434500.0
2010-07-30 11:10:00,15.1,15.1,15.06,15.06,839800.0,8.2935,8.2935,8.2715,8.2715,839800.0
2010-07-30 11:20:00,15.06,15.07,14.97,14.99,876800.0,8.2715,8.277,8.2221,8.2331,876800.0
2010-07-30 11:30:00,14.99,15.01,14.98,15.0,763000.0,8.2331,8.2441,8.2276,8.2386,763000.0
2010-07-30 11:40:00,14.99,15.0,14.96,14.97,694500.0,8.2331,8.2386,8.2166,8.2221,694500.0
2010-07-30 11:50:00,14.97,14.99,14.97,14.98,370000.0,8.2221,8.2331,8.2221,8.2276,370000.0
2010-07-30 12:00:00,14.98,14.99,14.98,14.98,374800.0,8.2276,8.2331,8.2276,8.2276,374800.0
2010-07-30 12:10:00,14.98,14.99,14.95,14.95,771900.0,8.2276,8.2331,8.2111,8.2111,771900.0
2010-07-30 12:20:00,14.95,14.98,14.95,14.95,529100.0,8.2111,8.2276,8.2111,8.2111,529100.0
2010-07-30 12:30:00,14.96,14.96,14.94,14.95,586300.0,8.2166,8.2166,8.2056,8.2111,586300.0
2010-07-30 12:40:00,14.95,15.01,14.95,14.99,765700.0,8.2111,8.2441,8.2111,8.2331,765700.0
2010-07-30 12:50:00,15.0,15.01,14.99,14.99,293000.0,8.2386,8.2441,8.2331,8.2331,293000.0
2010-07-30 13:00:00,14.99,15.02,14.99,14.99,676000.0,8.2331,8.2496,8.2331,8.2331,676000.0
2010-07-30 13:10:00,14.99,15.03,14.97,14.99,1035500.0,8.2331,8.255,8.2221,8.2331,1035500.0
2010-07-30 13:20:00,14.99,15.0,14.95,14.96,798500.0,8.2331,8.2386,8.2111,8.2166,798500.0
2010-07-30 13:30:00,14.96,14.96,14.91,14.92,1378800.0,8.2166,8.2166,8.1891,8.1946,1378800.0
2010-07-30 13:40:00,14.92,14.97,14.91,14.94,863600.0,8.1946,8.2221,8.1891,8.2056,863600.0
2010-07-30 13:50:00,14.94,14.96,14.9,14.91,956600.0,8.2056,8.2166,8.1836,8.1891,956600.0
2010-07-30 14:00:00,14.9,14.93,14.88,14.9,1998900.0,8.1836,8.2001,8.1727,8.1836,1998900.0
2010-07-30 14:10:00,14.9,14.93,14.9,14.92,1113900.0,8.1836,8.2001,8.1836,8.1946,1113900.0
2010-07-30 14:20:00,14.91,14.94,14.9,14.93,1425800.0,8.1891,8.2056,8.1836,8.2001,1425800.0
2010-07-30 14:30:00,14.92,14.94,14.92,14.94,498500.0,8.1946,8.2056,8.1946,8.2056,498500.0
2010-07-30 14:40:00,14.94,14.95,14.91,14.92,891000.0,8.2056,8.2111,8.1891,8.1946,891000.0
2010-07-30 14:50:00,14.92,14.93,14.9,14.91,548200.0,8.1946,8.2001,8.1836,8.1891,548200.0
2010-07-30 15:00:00,14.9,14.93,14.9,14.92,920400.0,8.1836,8.2001,8.1836,8.1946,920400.0
2010-07-30 15:10:00,14.92,15.0,14.92,14.98,1495900.0,8.1946,8.2386,8.1946,8.2276,1495900.0
2010-07-30 15:20:00,14.99,15.06,14.98,15.05,1361000.0,8.2331,8.2715,8.2276,8.266,1361000.0
2010-07-30 15:30:00,15.05,15.06,15.0,15.02,1778300.0,8.266,8.2715,8.2386,8.2496,1778300.0
2010-07-30 15:40:00,15.02,15.07,15.02,15.03,1721000.0,8.2496,8.277,8.2496,8.255,1721000.0
2010-07-30 15:50:00,15.03,15.05,15.0,15.0,2844700.0,8.255,8.266,8.2386,8.2386,2844700.0
2010-08-02 09:30:00,15.16,15.26,15.13,15.15,2168600.0,8.3264,8.3814,8.31,8.321,2168600.0
2010-08-02 09:40:00,15.15,15.23,15.1,15.21,2180000.0,8.321,8.3649,8.2935,8.3539,2180000.0
2010-08-02 09:50:00,15.22,15.32,15.22,15.32,1434600.0,8.3594,8.4143,8.3594,8.4143,1434600.0
2010-08-02 10:00:00,15.31,15.38,15.3,15.32,1868300.0,8.4088,8.4473,8.4033,8.4143,1868300.0
2010-08-02 10:10:00,15.31,15.4,15.31,15.4,1734500.0,8.4088,8.4583,8.4088,8.4583,1734500.0
2010-08-02 10:20:00,15.39,15.4,15.34,15.35,1412400.0,8.4528,8.4583,8.4253,8.4308,1412400.0
2010-08-02 10:30:00,15.35,15.39,15.35,15.35,617600.0,8.4308,8.4528,8.4308,8.4308,617600.0
2010-08-02 10:40:00,15.35,15.37,15.34,15.35,587600.0,8.4308,8.4418,8.4253,8.4308,587600.0
2010-08-02 10:50:00,15.35,15.36,15.33,15.36,978000.0,8.4308,8.4363,8.4198,8.4363,978000.0
2010-08-02 11:00:00,15.35,15.37,15.32,15.37,897300.0,8.4308,8.4418,8.4143,8.4418,897300.0
2010-08-02 11:10:00,15.36,15.37,15.34,15.35,838700.0,8.4363,8.4418,8.4253,8.4308,838700.0
2010-08-02 11:20:00,15.35,15.38,15.34,15.36,799400.0,8.4308,8.4473,8.4253,8.4363,799400.0
2010-08-02 11:30:00,15.36,15.42,15.35,15.42,1588900.0,8.4363,8.4692,8.4308,8.4692,1588900.0
2010-08-02 11:40:00,15.42,15.44,15.37,15.38,747400.0,8.4692,8.4802,8.4418,8.4473,747400.0
2010-08-02 11:50:00,15.37,15.38,15.33,15.36,1489500.0,8.4418,8.4473,8.4198,8.4363,1489500.0
2010-08-02 12:00:00,15.37,15.37,15.3,15.34,946100.0,8.4418,8.4418,8.4033,8.4253,946100.0
2010-08-02 12:10:00,15.35,15.36,15.31,15.35,497500.0,8.4308,8.4363,8.4088,8.4308,497500.0
2010-08-02 12:20:00,15.35,15.36,15.32,15.34,398500.0,8.4308,8.4363,8.4143,8.4253,398500.0
2010-08-02 12:30:00,15.34,15.34,15.3,15.32,493500.0,8.4253,8.4253,8.4033,8.4143,493500.0
2010-08-02 12:40:00,15.32,15.34,15.32,15.33,273500.0,8.4143,8.4253,8.4143,8.4198,273500.0
2010-08-02 12:50:00,15.34,15.37,15.31,15.31,612000.0,8.4253,8.4418,8.4088,8.4088,612000.0
2010-08-02 13:00:00,15.32,15.36,15.31,15.35,451200.0,8.4143,8.4363,8.4088,8.4308,451200.0
2010-08-02 13:10:00,15.35,15.37,15.34,15.35,656900.0,8.4308,8.4418,8.4253,8.4308,656900.0
2010-08-02 13:20:00,15.35,15.37,15.31,15.32,817800.0,8.4308,8.4418,8.4088,8.4143,817800.0
2010-08-02 13:30:00,15.32,15.36,15.31,15.36,1064600.0,8.4143,8.4363,8.4088,8.4363,1064600.0
2010-08-02 13:40:00,15.36,15.4,15.35,15.37,958800.0,8.4363,8.4583,8.4308,8.4418,958800.0
2010-08-02 13:50:00,15.37,15.42,15.37,15.4,903400.0,8.4418,8.4692,8.4418,8.4583,903400.0
2010-08-02 14:00:00,15.4,15.42,15.38,15.38,483100.0,8.4583,8.4692,8.4473,8.4473,483100.0
2010-08-02 14:10:00,15.39,15.41,15.38,15.38,1244700.0,8.4528,8.4638,8.4473,8.4473,1244700.0
2010-08-02 14:20:00,15.38,15.4,15.34,15.36,1063900.0,8.4473,8.4583,8.4253,8.4363,1063900.0
2010-08-02 14:30:00,15.36,15.41,15.35,15.4,1476500.0,8.4363,8.4638,8.4308,8.4583,1476500.0
2010-08-02 14:40:00,15.39,15.43,15.39,15.41,885200.0,8.4528,8.4747,8.4528,8.4638,885200.0
2010-08-02 14:50:00,15.41,15.44,15.4,15.41,1405200.0,8.4638,8.4802,8.4583,8.4638,1405200.0
2010-08-02 15:00:00,15.42,15.46,15.41,15.45,1613300.0,8.4692,8.4912,8.4638,8.4857,1613300.0
2010-08-02 15:10:00,15.45,15.48,15.44,15.47,2057000.0,8.4857,8.5022,8.4802,8.4967,2057000.0
2010-08-02 15:20:00,15.46,15.48,15.45,15.46,1341000.0,8.4912,8.5022,8.4857,8.4912,1341000.0
2010-08-02 15:30:00,15.45,15.47,15.4,15.4,2200300.0,8.4857,8.4967,8.4583,8.4583,2200300.0
2010-08-02 15:40:00,15.41,15.44,15.39,15.44,4749500.0,8.4638,8.4802,8.4528,8.4802,4749500.0
2010-08-02 15:50:00,15.44,15.48,15.41,15.47,6561100.0,8.4802,8.5022,8.4638,8.4967,6561100.0
2010-08-03 09:30:00,16.0,16.15,15.95,16.15,11670500.0,8.7878,8.8702,8.7603,8.8702,11670500.0
2010-08-03 09:40:00,16.15,16.25,16.12,16.13,10477900.0,8.8702,8.9251,8.8537,8.8592,10477900.0
2010-08-03 09:50:00,16.13,16.16,16.0,16.1,10548700.0,8.8592,8.8757,8.7878,8.8427,10548700.0
2010-08-03 10:00:00,16.09,16.17,16.0,16.17,7341200.0,8.8372,8.8812,8.7878,8.8812,7341200.0
2010-08-03 10:10:00,16.15,16.22,16.13,16.2,5342200.0,8.8702,8.9086,8.8592,8.8977,5342200.0
2010-08-03 10:20:00,16.19,16.22,16.1,16.11,3479900.0,8.8922,8.9086,8.8427,8.8482,3479900.0
2010-08-03 10:30:00,16.11,16.19,16.03,16.15,3138900.0,8.8482,8.8922,8.8043,8.8702,3138900.0
2010-08-03 10:40:00,16.14,16.2,16.12,16.18,2615600.0,8.8647,8.8977,8.8537,8.8867,2615600.0
2010-08-03 10:50:00,16.18,16.25,16.14,16.25,4105000.0,8.8867,8.9251,8.8647,8.9251,4105000.0
2010-08-03 11:00:00,16.25,16.3,16.22,16.3,4382300.0,8.9251,8.9526,8.9086,8.9526,4382300.0
2010-08-03 11:10:00,16.29,16.34,16.25,16.26,5059800.0,8.9471,8.9745,8.9251,8.9306,5059800.0
2010-08-03 11:20:00,16.26,16.32,16.24,16.25,3395700.0,8.9306,8.9636,8.9196,8.9251,3395700.0
2010-08-03 11:30:00,16.25,16.28,16.2,16.22,2768800.0,8.9251,8.9416,8.8977,8.9086,2768800.0
2010-08-03 11:40:00,16.23,16.26,16.18,16.25,3033600.0,8.9141,8.9306,8.8867,8.9251,3033600.0
2010-08-03 11:50:00,16.25,16.31,16.24,16.27,2501700.0,8.9251,8.9581,8.9196,8.9361,2501700.0
2010-08-03 12:00:00,16.26,16.34,16.26,16.3,2596600.0,8.9306,8.9745,8.9306,8.9526,2596600.0
2010-08-03 12:10:00,16.31,16.35,16.29,16.32,2887600.0,8.9581,8.98,8.9471,8.9636,2887600.0
2010-08-03 12:20:00,16.31,16.34,16.3,16.33,1988900.0,8.9581,8.9745,8.9526,8.9691,1988900.0
2010-08-03 12:30:00,16.33,16.39,16.32,16.35,2474900.0,8.9691,9.002,8.9636,8.98,2474900.0
2010-08-03 12:40:00,16.35,16.35,16.33,16.34,938300.0,8.98,8.98,8.9691,8.9745,938300.0
2010-08-03 12:50:00,16.35,16.36,16.34,16.35,1187800.0,8.98,8.9855,8.9745,8.98,1187800.0
2010-08-03 13:00:00,16.35,16.36,16.24,16.25,2171100.0,8.98,8.9855,8.9196,8.9251,2171100.0
2010-08-03 13:10:00,16.26,16.29,16.23,16.28,1593500.0,8.9306,8.9471,8.9141,8.9416,1593500.0
2010-08-03 13:20:00,16.29,16.32,16.28,16.32,1800900.0,8.9471,8.9636,8.9416,8.9636,1800900.0
2010-08-03 13:30:00,16.31,16.32,16.27,16.3,1363700.0,8.9581,8.9636,8.9361,8.9526,1363700.0
2010-08-03 13:40:00,16.3,16.3,16.22,16.25,1673300.0,8.9526,8.9526,8.9086,8.9251,1673300.0
2010-08-03 13:50:00,16.25,16.29,16.24,16.28,1495600.0,8.9251,8.9471,8.9196,8.9416,1495600.0
2010-08-03 14:00:00,16.29,16.3,16.27,16.28,1530100.0,8.9471,8.9526,8.9361,8.9416,1530100.0
2010-08-03 14:10:00,16.28,16.33,16.28,16.32,2033300.0,8.9416,8.9691,8.9416,8.9636,2033300.0
2010-08-03 14:20:00,16.31,16.31,16.29,16.3,1214300.0,8.9581,8.9581,8.9471,8.9526,1214300.0
2010-08-03 14:30:00,16.3,16.31,16.28,16.31,1391500.0,8.9526,8.9581,8.9416,8.9581,1391500.0
2010-08-03 14:40:00,16.31,16.34,16.3,16.31,2845500.0,8.9581,8.9745,8.9526,8.9581,2845500.0
2010-08-03 14:50:00,16.3,16.33,16.29,16.33,1470300.0,8.9526,8.9691,8.9471,8.9691,1470300.0
2010-08-03 15:00:00,16.33,16.38,16.31,16.37,3228400.0,8.9691,8.9965,8.9581,8.991,3228400.0
2010-08-03 15:10:00,16.37,16.44,16.35,16.42,3866700.0,8.991,9.0295,8.98,9.0185,3866700.0
2010-08-03 15:20:00,16.42,16.46,16.39,16.45,5894700.0,9.0185,9.0405,9.002,9.035,5894700.0
2010-08-03 15:30:00,16.45,16.47,16.41,16.44,4658700.0,9.035,9.0459,9.013,9.0295,4658700.0
2010-08-03 15:40:00,16.44,16.48,16.43,16.45,6231300.0,9.0295,9.0514,9.024,9.035,6231300.0
2010-08-03 15:50:00,16.45,16.46,16.33,16.33,9972500.0,9.035,9.0405,8.9691,8.9691,9972500.0
2010-08-04 09:30:00,16.26,16.26,16.12,16.18,3843600.0,9.0284,9.0284,8.9507,8.984,3843600.0
2010-08-04 09:40:00,16.18,16.23,16.14,16.22,2064100.0,8.984,9.0117,8.9618,9.0062,2064100.0
2010-08-04 09:50:00,16.22,16.23,16.19,16.23,1616900.0,9.0062,9.0117,8.9895,9.0117,1616900.0
2010-08-04 10:00:00,16.23,16.3,16.23,16.27,3554100.0,9.0117,9.0506,9.0117,9.0339,3554100.0
2010-08-04 10:10:00,16.26,16.28,16.2,16.2,1796900.0,9.0284,9.0395,8.9951,8.9951,1796900.0
2010-08-04 10:20:00,16.2,16.25,16.2,16.24,1038100.0,8.9951,9.0228,8.9951,9.0173,1038100.0
2010-08-04 10:30:00,16.25,16.26,16.24,16.25,1474600.0,9.0228,9.0284,9.0173,9.0228,1474600.0
2010-08-04 10:40:00,16.25,16.32,16.25,16.32,2067200.0,9.0228,9.0617,9.0228,9.0617,2067200.0
2010-08-04 10:50:00,16.31,16.32,16.29,16.3,1127700.0,9.0562,9.0617,9.045,9.0506,1127700.0
2010-08-04 11:00:00,16.3,16.32,16.28,16.3,1384600.0,9.0506,9.0617,9.0395,9.0506,1384600.0
2010-08-04 11:10:00,16.31,16.32,16.29,16.3,727300.0,9.0562,9.0617,9.045,9.0506,727300.0
2010-08-04 11:20:00,16.3,16.31,16.26,16.28,1471500.0,9.0506,9.0562,9.0284,9.0395,1471500.0
2010-08-04 11:30:00,16.28,16.35,16.27,16.34,2621600.0,9.0395,9.0784,9.0339,9.0728,2621600.0
2010-08-04 11:40:00,16.34,16.38,16.29,16.38,2186700.0,9.0728,9.095,9.045,9.095,2186700.0
2010-08-04 11:50:00,16.37,16.4,16.37,16.38,1735700.0,9.0895,9.1061,9.0895,9.095,1735700.0
2010-08-04 12:00:00,16.38,16.4,16.36,16.39,835000.0,9.095,9.1061,9.0839,9.1006,835000.0
2010-08-04 12:10:00,16.4,16.44,16.39,16.4,2429000.0,9.1061,9.1283,9.1006,9.1061,2429000.0
2010-08-04 12:20:00,16.41,16.44,16.4,16.42,1300000.0,9.1117,9.1283,9.1061,9.1172,1300000.0
2010-08-04 12:30:00,16.41,16.42,16.41,16.42,462900.0,9.1117,9.1172,9.1117,9.1172,462900.0
2010-08-04 12:40:00,16.42,16.42,16.4,16.4,749500.0,9.1172,9.1172,9.1061,9.1061,749500.0
2010-08-04 12:50:00,16.4,16.44,16.38,16.44,1300500.0,9.1061,9.1283,9.095,9.1283,1300500.0
2010-08-04 13:00:00,16.43,16.46,16.43,16.43,1917000.0,9.1228,9.1394,9.1228,9.1228,1917000.0
2010-08-04 13:10:00,16.43,16.44,16.42,16.43,1042500.0,9.1228,9.1283,9.1172,9.1228,1042500.0
2010-08-04 13:20:00,16.44,16.47,16.42,16.45,795400.0,9.1283,9.145,9.1172,9.1339,795400.0
2010-08-04 13:30:00,16.45,16.49,16.45,16.48,1293500.0,9.1339,9.1561,9.1339,9.1505,1293500.0
2010-08-04 13:40:00,16.49,16.5,16.48,16.5,1564900.0,9.1561,9.1616,9.1505,9.1616,1564900.0
2010-08-04 13:50:00,16.5,16.5,16.42,16.44,2643200.0,9.1616,9.1616,9.1172,9.1283,2643200.0
2010-08-04 14:00:00,16.44,16.49,16.43,16.43,1597500.0,9.1283,9.1561,9.1228,9.1228,1597500.0
2010-08-04 14:10:00,16.43,16.47,16.42,16.47,1991500.0,9.1228,9.145,9.1172,9.145,1991500.0
2010-08-04 14:20:00,16.47,16.5,16.46,16.5,1607300.0,9.145,9.1616,9.1394,9.1616,1607300.0
2010-08-04 14:30:00,16.5,16.5,16.48,16.5,744300.0,9.1616,9.1616,9.1505,9.1616,744300.0
2010-08-04 14:40:00,16.49,16.52,16.48,16.51,1893000.0,9.1561,9.1728,9.1505,9.1672,1893000.0
2010-08-04 14:50:00,16.51,16.52,16.47,16.5,1138200.0,9.1672,9.1728,9.145,9.1616,1138200.0
2010-08-04 15:00:00,16.49,16.5,16.43,16.45,1467800.0,9.1561,9.1616,9.1228,9.1339,1467800.0
2010-08-04 15:10:00,16.45,16.49,16.42,16.47,1914900.0,9.1339,9.1561,9.1172,9.145,1914900.0
2010-08-04 15:20:00,16.47,16.49,16.45,16.46,1864600.0,9.145,9.1561,9.1339,9.1394,1864600.0
2010-08-04 15:30:00,16.47,16.47,16.44,16.44,2080400.0,9.145,9.145,9.1283,9.1283,2080400.0
2010-08-04 15:40:00,16.44,16.47,16.42,16.45,3217700.0,9.1283,9.145,9.1172,9.1339,3217700.0
2010-08-04 15:50:00,16.46,16.47,16.44,16.46,5215000.0,9.1394,9.145,9.1283,9.1394,5215000.0
2010-08-05 09:30:00,16.4,16.48,16.34,16.36,2708500.0,9.1061,9.1505,9.0728,9.0839,2708500.0
2010-08-05 09:40:00,16.37,16.38,16.32,16.34,2085300.0,9.0895,9.095,9.0617,9.0728,2085300.0
2010-08-05 09:50:00,16.35,16.37,16.32,16.33,1830800.0,9.0784,9.0895,9.0617,9.0673,1830800.0
2010-08-05 10:00:00,16.33,16.42,16.32,16.36,2857100.0,9.0673,9.1172,9.0617,9.0839,2857100.0
2010-08-05 10:10:00,16.36,16.45,16.35,16.42,2173000.0,9.0839,9.1339,9.0784,9.1172,2173000.0
2010-08-05 10:20:00,16.42,16.44,16.4,16.42,1455300.0,9.1172,9.1283,9.1061,9.1172,1455300.0
2010-08-05 10:30:00,16.42,16.43,16.36,16.37,1922700.0,9.1172,9.1228,9.0839,9.0895,1922700.0
2010-08-05 10:40:00,16.37,16.4,16.33,16.4,1911200.0,9.0895,9.1061,9.0673,9.1061,1911200.0
2010-08-05 10:50:00,16.39,16.4,16.3,16.31,1995500.0,9.1006,9.1061,9.0506,9.0562,1995500.0
2010-08-05 11:00:00,16.31,16.31,16.24,16.27,2172600.0,9.0562,9.0562,9.0173,9.0339,2172600.0
2010-08-05 11:10:00,16.27,16.35,16.25,16.34,1972300.0,9.0339,9.0784,9.0228,9.0728,1972300.0
2010-08-05 11:20:00,16.33,16.35,16.26,16.26,1784000.0,9.0673,9.0784,9.0284,9.0284,1784000.0
2010-08-05 11:30:00,16.27,16.31,16.26,16.29,1514000.0,9.0339,9.0562,9.0284,9.045,1514000.0
2010-08-05 11:40:00,16.29,16.32,16.27,16.28,1361300.0,9.045,9.0617,9.0339,9.0395,1361300.0
2010-08-05 11:50:00,16.28,16.29,16.2,16.21,3047400.0,9.0395,9.045,8.9951,9.0006,3047400.0
2010-08-05 12:00:00,16.21,16.21,16.18,16.18,1936700.0,9.0006,9.0006,8.984,8.984,1936700.0
2010-08-05 12:10:00,16.18,16.19,16.15,16.17,1606500.0,8.984,8.9895,8.9673,8.9784,1606500.0
2010-08-05 12:20:00,16.17,16.17,16.15,16.15,686100.0,8.9784,8.9784,8.9673,8.9673,686100.0
2010-08-05 12:30:00,16.16,16.17,16.15,16.17,719200.0,8.9729,8.9784,8.9673,8.9784,719200.0
2010-08-05 12:40:00,16.16,16.17,16.16,16.17,590500.0,8.9729,8.9784,8.9729,8.9784,590500.0
2010-08-05 12:50:00,16.17,16.17,16.14,16.15,851800.0,8.9784,8.9784,8.9618,8.9673,851800.0
2010-08-05 13:00:00,16.15,16.16,16.12,16.15,1465200.0,8.9673,8.9729,8.9507,8.9673,1465200.0
2010-08-05 13:10:00,16.16,16.16,16.15,16.15,334500.0,8.9729,8.9729,8.9673,8.9673,334500.0
2010-08-05 13:20:00,16.16,16.18,16.15,16.16,832500.0,8.9729,8.984,8.9673,8.9729,832500.0
2010-08-05 13:30:00,16.16,16.18,16.15,16.16,1409200.0,8.9729,8.984,8.9673,8.9729,1409200.0
2010-08-05 13:40:00,16.17,16.17,16.14,16.16,800300.0,8.9784,8.9784,8.9618,8.9729,800300.0
2010-08-05 13:50:00,16.16,16.17,16.15,16.16,1098300.0,8.9729,8.9784,8.9673,8.9729,1098300.0
2010-08-05 14:00:00,16.16,16.16,16.09,16.09,2252800.0,8.9729,8.9729,8.934,8.934,2252800.0
2010-08-05 14:10:00,16.1,16.13,16.07,16.11,2199300.0,8.9395,8.9562,8.9229,8.9451,2199300.0
2010-08-05 14:20:00,16.12,16.14,16.1,16.14,1068900.0,8.9507,8.9618,8.9395,8.9618,1068900.0
2010-08-05 14:30:00,16.14,16.16,16.13,16.16,556900.0,8.9618,8.9729,8.9562,8.9729,556900.0
2010-08-05 14:40:00,16.15,16.18,16.15,16.17,1059500.0,8.9673,8.984,8.9673,8.9784,1059500.0
2010-08-05 14:50:00,16.18,16.2,16.17,16.19,1130900.0,8.984,8.9951,8.9784,8.9895,1130900.0
2010-08-05 15:00:00,16.2,16.24,16.19,16.23,2085300.0,8.9951,9.0173,8.9895,9.0117,2085300.0
2010-08-05 15:10:00,16.22,16.23,16.19,16.21,2359100.0,9.0062,9.0117,8.9895,9.0006,2359100.0
2010-08-05 15:20:00,16.21,16.24,16.18,16.18,2287100.0,9.0006,9.0173,8.984,8.984,2287100.0
2010-08-05 15:30:00,16.18,16.19,16.15,16.16,2701300.0,8.984,8.9895,8.9673,8.9729,2701300.0
2010-08-05 15:40:00,16.16,16.19,16.15,16.16,3746300.0,8.9729,8.9895,8.9673,8.9729,3746300.0
2010-08-05 15:50:00,16.16,16.19,16.14,16.19,4490700.0,8.9729,8.9895,8.9618,8.9895,4490700.0
2010-08-06 09:30:00,16.06,16.2,16.02,16.19,3197300.0,8.9173,8.9951,8.8951,8.9895,3197300.0
2010-08-06 09:40:00,16.19,16.26,16.18,16.22,2368800.0,8.9895,9.0284,8.984,9.0062,2368800.0
2010-08-06 09:50:00,16.21,16.26,16.19,16.22,1379800.0,9.0006,9.0284,8.9895,9.0062,1379800.0
2010-08-06 10:00:00,16.23,16.25,16.15,16.17,1254000.0,9.0117,9.0228,8.9673,8.9784,1254000.0
2010-08-06 10:10:00,16.17,16.19,16.15,16.18,969000.0,8.9784,8.9895,8.9673,8.984,969000.0
2010-08-06 10:20:00,16.17,16.18,16.08,16.08,1174200.0,8.9784,8.984,8.9284,8.9284,1174200.0
2010-08-06 10:30:00,16.08,16.1,16.05,16.07,2508600.0,8.9284,8.9395,8.9118,8.9229,2508600.0
2010-08-06 10:40:00,16.07,16.07,16.01,16.01,2027700.0,8.9229,8.9229,8.8896,8.8896,2027700.0
2010-08-06 10:50:00,16.02,16.05,16.0,16.01,2820200.0,8.8951,8.9118,8.884,8.8896,2820200.0
2010-08-06 11:00:00,16.0,16.05,16.0,16.0,2000400.0,8.884,8.9118,8.884,8.884,2000400.0
2010-08-06 11:10:00,16.01,16.08,16.0,16.08,1844500.0,8.8896,8.9284,8.884,8.9284,1844500.0
2010-08-06 11:20:00,16.07,16.08,16.03,16.05,1161700.0,8.9229,8.9284,8.9007,8.9118,1161700.0
2010-08-06 11:30:00,16.05,16.07,16.01,16.07,692000.0,8.9118,8.9229,8.8896,8.9229,692000.0
2010-08-06 11:40:00,16.07,16.07,16.03,16.06,662800.0,8.9229,8.9229,8.9007,8.9173,662800.0
2010-08-06 11:50:00,16.06,16.08,16.02,16.03,1048200.0,8.9173,8.9284,8.8951,8.9007,1048200.0
2010-08-06 12:00:00,16.03,16.03,16.0,16.01,703000.0,8.9007,8.9007,8.884,8.8896,703000.0
2010-08-06 12:10:00,16.02,16.04,16.01,16.04,697100.0,8.8951,8.9062,8.8896,8.9062,697100.0
2010-08-06 12:20:00,16.03,16.04,16.01,16.01,604700.0,8.9007,8.9062,8.8896,8.8896,604700.0
2010-08-06 12:30:00,16.01,16.02,16.01,16.01,287000.0,8.8896,8.8951,8.8896,8.8896,287000.0
2010-08-06 12:40:00,16.01,16.03,16.0,16.02,686000.0,8.8896,8.9007,8.884,8.8951,686000.0
2010-08-06 12:50:00,16.02,16.03,16.02,16.03,182900.0,8.8951,8.9007,8.8951,8.9007,182900.0
2010-08-06 13:00:00,16.03,16.04,16.02,16.02,735300.0,8.9007,8.9062,8.8951,8.8951,735300.0
2010-08-06 13:10:00,16.02,16.09,16.02,16.08,749500.0,8.8951,8.934,8.8951,8.9284,749500.0
2010-08-06 13:20:00,16.08,16.14,16.08,16.14,1360500.0,8.9284,8.9618,8.9284,8.9618,1360500.0
2010-08-06 13:30:00,16.14,16.18,16.13,16.15,1487400.0,8.9618,8.984,8.9562,8.9673,1487400.0
2010-08-06 13:40:00,16.15,16.2,16.13,16.18,1017400.0,8.9673,8.9951,8.9562,8.984,1017400.0
2010-08-06 13:50:00,16.19,16.19,16.17,16.17,603500.0,8.9895,8.9895,8.9784,8.9784,603500.0
2010-08-06 14:00:00,16.17,16.18,16.16,16.17,421000.0,8.9784,8.984,8.9729,8.9784,421000.0
2010-08-06 14:10:00,16.17,16.19,16.15,16.19,837800.0,8.9784,8.9895,8.9673,8.9895,837800.0
2010-08-06 14:20:00,16.19,16.19,16.17,16.17,260800.0,8.9895,8.9895,8.9784,8.9784,260800.0
2010-08-06 14:30:00,16.17,16.19,16.17,16.18,369300.0,8.9784,8.9895,8.9784,8.984,369300.0
2010-08-06 14:40:00,16.18,16.2,16.15,16.19,881000.0,8.984,8.9951,8.9673,8.9895,881000.0
2010-08-06 14:50:00,16.2,16.24,16.19,16.22,2031900.0,8.9951,9.0173,8.9895,9.0062,2031900.0
2010-08-06 15:00:00,16.22,16.24,16.2,16.23,1495300.0,9.0062,9.0173,8.9951,9.0117,1495300.0
2010-08-06 15:10:00,16.23,16.25,16.19,16.24,1039400.0,9.0117,9.0228,8.9895,9.0173,1039400.0
2010-08-06 15:20:00,16.24,16.28,16.22,16.25,1025200.0,9.0173,9.0395,9.0062,9.0228,1025200.0
2010-08-06 15:30:00,16.25,16.26,16.22,16.23,1052000.0,9.0228,9.0284,9.0062,9.0117,1052000.0
2010-08-06 15:40:00,16.23,16.25,16.22,16.24,1203000.0,9.0117,9.0228,9.0062,9.0173,1203000.0
2010-08-06 15:50:00,16.24,16.25,16.21,16.24,2977200.0,9.0173,9.0228,9.0006,9.0173,2977200.0
2010-08-09 09:30:00,16.29,16.35,16.25,16.32,1770100.0,9.045,9.0784,9.0228,9.0617,1770100.0
2010-08-09 09:40:00,16.31,16.32,16.19,16.2,1583500.0,9.0562,9.0617,8.9895,8.9951,1583500.0
2010-08-09 09:50:00,16.19,16.24,16.14,16.19,1642100.0,8.9895,9.0173,8.9618,8.9895,1642100.0
2010-08-09 10:00:00,16.19,16.23,16.17,16.21,1134100.0,8.9895,9.0117,8.9784,9.0006,1134100.0
2010-08-09 10:10:00,16.21,16.23,16.19,16.21,535700.0,9.0006,9.0117,8.9895,9.0006,535700.0
2010-08-09 10:20:00,16.22,16.22,16.14,16.15,1763700.0,9.0062,9.0062,8.9618,8.9673,1763700.0
2010-08-09 10:30:00,16.15,16.17,16.11,16.17,551800.0,8.9673,8.9784,8.9451,8.9784,551800.0
2010-08-09 10:40:00,16.16,16.18,16.15,16.16,431300.0,8.9729,8.984,8.9673,8.9729,431300.0
2010-08-09 10:50:00,16.16,16.2,16.15,16.2,511100.0,8.9729,8.9951,8.9673,8.9951,511100.0
2010-08-09 11:00:00,16.2,16.24,16.19,16.22,805600.0,8.9951,9.0173,8.9895,9.0062,805600.0
2010-08-09 11:10:00,16.22,16.24,16.21,16.23,815200.0,9.0062,9.0173,9.0006,9.0117,815200.0
2010-08-09 11:20:00,16.22,16.23,16.21,16.22,846000.0,9.0062,9.0117,9.0006,9.0062,846000.0
2010-08-09 11:30:00,16.21,16.24,16.2,16.2,911400.0,9.0006,9.0173,8.9951,8.9951,911400.0
2010-08-09 11:40:00,16.2,16.23,16.2,16.23,444400.0,8.9951,9.0117,8.9951,9.0117,444400.0
2010-08-09 11:50:00,16.23,16.23,16.2,16.21,345900.0,9.0117,9.0117,8.9951,9.0006,345900.0
2010-08-09 12:00:00,16.21,16.21,16.2,16.2,184200.0,9.0006,9.0006,8.9951,8.9951,184200.0
2010-08-09 12:10:00,16.21,16.22,16.2,16.21,229400.0,9.0006,9.0062,8.9951,9.0006,229400.0
2010-08-09 12:20:00,16.22,16.22,16.2,16.22,517700.0,9.0062,9.0062,8.9951,9.0062,517700.0
2010-08-09 12:30:00,16.22,16.22,16.2,16.2,429800.0,9.0062,9.0062,8.9951,8.9951,429800.0
2010-08-09 12:40:00,16.21,16.21,16.2,16.21,248800.0,9.0006,9.0006,8.9951,9.0006,248800.0
2010-08-09 12:50:00,16.2,16.23,16.2,16.23,401700.0,8.9951,9.0117,8.9951,9.0117,401700.0
2010-08-09 13:00:00,16.23,16.25,16.22,16.25,507500.0,9.0117,9.0228,9.0062,9.0228,507500.0
2010-08-09 13:10:00,16.24,16.29,16.23,16.28,1850100.0,9.0173,9.045,9.0117,9.0395,1850100.0
2010-08-09 13:20:00,16.27,16.28,16.24,16.25,515600.0,9.0339,9.0395,9.0173,9.0228,515600.0
2010-08-09 13:30:00,16.25,16.29,16.24,16.29,1576700.0,9.0228,9.045,9.0173,9.045,1576700.0
2010-08-09 13:40:00,16.29,16.3,16.25,16.28,958200.0,9.045,9.0506,9.0228,9.0395,958200.0
2010-08-09 13:50:00,16.28,16.29,16.27,16.27,358400.0,9.0395,9.045,9.0339,9.0339,358400.0
2010-08-09 14:00:00,16.28,16.29,16.27,16.29,286100.0,9.0395,9.045,9.0339,9.045,286100.0
2010-08-09 14:10:00,16.29,16.31,16.28,16.31,539900.0,9.045,9.0562,9.0395,9.0562,539900.0
2010-08-09 14:20:00,16.31,16.32,16.3,16.32,721300.0,9.0562,9.0617,9.0506,9.0617,721300.0
2010-08-09 14:30:00,16.31,16.35,16.31,16.33,1161200.0,9.0562,9.0784,9.0562,9.0673,1161200.0
2010-08-09 14:40:00,16.34,16.37,16.33,16.35,1048700.0,9.0728,9.0895,9.0673,9.0784,1048700.0
2010-08-09 14:50:00,16.35,16.36,16.33,16.36,729100.0,9.0784,9.0839,9.0673,9.0839,729100.0
2010-08-09 15:00:00,16.36,16.38,16.35,16.35,974500.0,9.0839,9.095,9.0784,9.0784,974500.0
2010-08-09 15:10:00,16.35,16.39,16.33,16.37,1758100.0,9.0784,9.1006,9.0673,9.0895,1758100.0
2010-08-09 15:20:00,16.38,16.42,16.37,16.4,2452300.0,9.095,9.1172,9.0895,9.1061,2452300.0
2010-08-09 15:30:00,16.4,16.44,16.39,16.43,1902000.0,9.1061,9.1283,9.1006,9.1228,1902000.0
2010-08-09 15:40:00,16.42,16.48,16.42,16.46,3613400.0,9.1172,9.1505,9.1172,9.1394,3613400.0
2010-08-09 15:50:00,16.46,16.46,16.4,16.44,5394900.0,9.1394,9.1394,9.1061,9.1283,5394900.0
2010-08-10 09:30:00,16.29,16.42,16.29,16.3,1779700.0,9.045,9.1172,9.045,9.0506,1779700.0
2010-08-10 09:40:00,16.3,16.32,16.26,16.28,1318500.0,9.0506,9.0617,9.0284,9.0395,1318500.0
2010-08-10 09:50:00,16.28,16.32,16.27,16.3,647200.0,9.0395,9.0617,9.0339,9.0506,647200.0
2010-08-10 10:00:00,16.29,16.35,16.27,16.33,962600.0,9.045,9.0784,9.0339,9.0673,962600.0
2010-08-10 10:10:00,16.34,16.36,16.33,16.35,581700.0,9.0728,9.0839,9.0673,9.0784,581700.0
2010-08-10 10:20:00,16.36,16.36,16.29,16.31,768500.0,9.0839,9.0839,9.045,9.0562,768500.0
2010-08-10 10:30:00,16.3,16.31,16.27,16.3,842700.0,9.0506,9.0562,9.0339,9.0506,842700.0
2010-08-10 10:40:00,16.3,16.32,16.29,16.31,475300.0,9.0506,9.0617,9.045,9.0562,475300.0
2010-08-10 10:50:00,16.3,16.31,16.28,16.28,1027500.0,9.0506,9.0562,9.0395,9.0395,1027500.0
2010-08-10 11:00:00,16.29,16.32,16.28,16.31,534400.0,9.045,9.0617,9.0395,9.0562,534400.0
2010-08-10 11:10:00,16.32,16.34,16.31,16.33,628000.0,9.0617,9.0728,9.0562,9.0673,628000.0
2010-08-10 11:20:00,16.32,16.35,16.29,16.34,705900.0,9.0617,9.0784,9.045,9.0728,705900.0
2010-08-10 11:30:00,16.34,16.42,16.34,16.41,1870300.0,9.0728,9.1172,9.0728,9.1117,1870300.0
2010-08-10 11:40:00,16.41,16.42,16.39,16.4,1872500.0,9.1117,9.1172,9.1006,9.1061,1872500.0
2010-08-10 11:50:00,16.4,16.4,16.39,16.4,316000.0,9.1061,9.1061,9.1006,9.1061,316000.0
2010-08-10 12:00:00,16.39,16.4,16.35,16.35,1162100.0,9.1006,9.1061,9.0784,9.0784,1162100.0
2010-08-10 12:10:00,16.35,16.35,16.33,16.34,439800.0,9.0784,9.0784,9.0673,9.0728,439800.0
2010-08-10 12:20:00,16.34,16.38,16.34,16.37,386200.0,9.0728,9.095,9.0728,9.0895,386200.0
2010-08-10 12:30:00,16.38,16.38,16.34,16.34,413900.0,9.095,9.095,9.0728,9.0728,413900.0
2010-08-10 12:40:00,16.34,16.38,16.33,16.38,1436800.0,9.0728,9.095,9.0673,9.095,1436800.0
2010-08-10 12:50:00,16.37,16.38,16.33,16.36,1663500.0,9.0895,9.095,9.0673,9.0839,1663500.0
2010-08-10 13:00:00,16.36,16.37,16.33,16.35,955500.0,9.0839,9.0895,9.0673,9.0784,955500.0
2010-08-10 13:10:00,16.35,16.39,16.31,16.34,980000.0,9.0784,9.1006,9.0562,9.0728,980000.0
2010-08-10 13:20:00,16.33,16.37,16.32,16.35,1836600.0,9.0673,9.0895,9.0617,9.0784,1836600.0
2010-08-10 13:30:00,16.35,16.37,16.34,16.37,586900.0,9.0784,9.0895,9.0728,9.0895,586900.0
2010-08-10 13:40:00,16.36,16.39,16.36,16.37,600000.0,9.0839,9.1006,9.0839,9.0895,600000.0
2010-08-10 13:50:00,16.37,16.38,16.33,16.38,1424500.0,9.0895,9.095,9.0673,9.095,1424500.0
2010-08-10 14:00:00,16.38,16.4,16.37,16.4,1199400.0,9.095,9.1061,9.0895,9.1061,1199400.0
2010-08-10 14:10:00,16.4,16.56,16.4,16.47,2868200.0,9.1061,9.195,9.1061,9.145,2868200.0
2010-08-10 14:20:00,16.46,16.52,16.42,16.5,2715800.0,9.1394,9.1728,9.1172,9.1616,2715800.0
2010-08-10 14:30:00,16.5,16.54,16.48,16.53,2778700.0,9.1616,9.1839,9.1505,9.1783,2778700.0
2010-08-10 14:40:00,16.52,16.56,16.52,16.55,1847000.0,9.1728,9.195,9.1728,9.1894,1847000.0
2010-08-10 14:50:00,16.54,16.56,16.49,16.51,1896100.0,9.1839,9.195,9.1561,9.1672,1896100.0
2010-08-10 15:00:00,16.51,16.58,16.51,16.57,1517400.0,9.1672,9.2061,9.1672,9.2005,1517400.0
2010-08-10 15:10:00,16.57,16.58,16.48,16.49,1751100.0,9.2005,9.2061,9.1505,9.1561,1751100.0
2010-08-10 15:20:00,16.49,16.56,16.47,16.53,2203600.0,9.1561,9.195,9.145,9.1783,2203600.0
2010-08-10 15:30:00,16.52,16.57,16.51,16.53,1383700.0,9.1728,9.2005,9.1672,9.1783,1383700.0
2010-08-10 15:40:00,16.53,16.59,16.53,16.58,2075300.0,9.1783,9.2116,9.1783,9.2061,2075300.0
2010-08-10 15:50:00,16.58,16.6,16.56,16.6,5574100.0,9.2061,9.2172,9.195,9.2172,5574100.0
2010-08-11 09:30:00,16.3,16.34,16.17,16.24,3925400.0,9.0506,9.0728,8.9784,9.0173,3925400.0
2010-08-11 09:40:00,16.24,16.29,16.17,16.25,2014300.0,9.0173,9.045,8.9784,9.0228,2014300.0
2010-08-11 09:50:00,16.25,16.25,16.17,16.23,1373300.0,9.0228,9.0228,8.9784,9.0117,1373300.0
2010-08-11 10:00:00,16.23,16.26,16.2,16.21,1405000.0,9.0117,9.0284,8.9951,9.0006,1405000.0
2010-08-11 10:10:00,16.2,16.22,16.16,16.17,1136700.0,8.9951,9.0062,8.9729,8.9784,1136700.0
2010-08-11 10:20:00,16.17,16.21,16.17,16.2,974700.0,8.9784,9.0006,8.9784,8.9951,974700.0
2010-08-11 10:30:00,16.21,16.21,16.15,16.17,882200.0,9.0006,9.0006,8.9673,8.9784,882200.0
2010-08-11 10:40:00,16.17,16.19,16.14,16.14,1299100.0,8.9784,8.9895,8.9618,8.9618,1299100.0
2010-08-11 10:50:00,16.14,16.19,16.13,16.16,1320200.0,8.9618,8.9895,8.9562,8.9729,1320200.0
2010-08-11 11:00:00,16.15,16.21,16.13,16.19,1293300.0,8.9673,9.0006,8.9562,8.9895,1293300.0
2010-08-11 11:10:00,16.2,16.2,16.15,16.17,1815300.0,8.9951,8.9951,8.9673,8.9784,1815300.0
2010-08-11 11:20:00,16.17,16.19,16.16,16.18,813300.0,8.9784,8.9895,8.9729,8.984,813300.0
2010-08-11 11:30:00,16.17,16.18,16.16,16.17,1145300.0,8.9784,8.984,8.9729,8.9784,1145300.0
2010-08-11 11:40:00,16.17,16.18,16.15,16.17,910700.0,8.9784,8.984,8.9673,8.9784,910700.0
2010-08-11 11:50:00,16.17,16.18,16.15,16.15,613300.0,8.9784,8.984,8.9673,8.9673,613300.0
2010-08-11 12:00:00,16.15,16.16,16.13,16.14,506200.0,8.9673,8.9729,8.9562,8.9618,506200.0
2010-08-11 12:10:00,16.13,16.14,16.12,16.12,216700.0,8.9562,8.9618,8.9507,8.9507,216700.0
2010-08-11 12:20:00,16.12,16.15,16.12,16.14,321800.0,8.9507,8.9673,8.9507,8.9618,321800.0
2010-08-11 12:30:00,16.14,16.16,16.13,16.15,396600.0,8.9618,8.9729,8.9562,8.9673,396600.0
2010-08-11 12:40:00,16.15,16.16,16.12,16.12,310000.0,8.9673,8.9729,8.9507,8.9507,310000.0
2010-08-11 12:50:00,16.12,16.15,16.11,16.13,628500.0,8.9507,8.9673,8.9451,8.9562,628500.0
2010-08-11 13:00:00,16.14,16.16,16.12,16.14,708700.0,8.9618,8.9729,8.9507,8.9618,708700.0
2010-08-11 13:10:00,16.15,16.21,16.13,16.2,1137700.0,8.9673,9.0006,8.9562,8.9951,1137700.0
2010-08-11 13:20:00,16.2,16.21,16.18,16.21,756600.0,8.9951,9.0006,8.984,9.0006,756600.0
2010-08-11 13:30:00,16.2,16.21,16.17,16.18,814200.0,8.9951,9.0006,8.9784,8.984,814200.0
2010-08-11 13:40:00,16.17,16.22,16.17,16.17,484600.0,8.9784,9.0062,8.9784,8.9784,484600.0
2010-08-11 13:50:00,16.17,16.18,16.14,16.15,521900.0,8.9784,8.984,8.9618,8.9673,521900.0
2010-08-11 14:00:00,16.15,16.17,16.14,16.17,312900.0,8.9673,8.9784,8.9618,8.9784,312900.0
2010-08-11 14:10:00,16.17,16.18,16.16,16.17,329700.0,8.9784,8.984,8.9729,8.9784,329700.0
2010-08-11 14:20:00,16.16,16.18,16.15,16.15,416400.0,8.9729,8.984,8.9673,8.9673,416400.0
2010-08-11 14:30:00,16.16,16.16,16.13,16.14,766500.0,8.9729,8.9729,8.9562,8.9618,766500.0
2010-08-11 14:40:00,16.14,16.15,16.11,16.12,661700.0,8.9618,8.9673,8.9451,8.9507,661700.0
2010-08-11 14:50:00,16.13,16.13,16.08,16.1,1505900.0,8.9562,8.9562,8.9284,8.9395,1505900.0
2010-08-11 15:00:00,16.09,16.11,16.08,16.09,1592700.0,8.934,8.9451,8.9284,8.934,1592700.0
2010-08-11 15:10:00,16.09,16.11,16.03,16.05,1568900.0,8.934,8.9451,8.9007,8.9118,1568900.0
2010-08-11 15:20:00,16.05,16.07,16.02,16.04,2268500.0,8.9118,8.9229,8.8951,8.9062,2268500.0
2010-08-11 15:30:00,16.04,16.09,16.03,16.05,1752300.0,8.9062,8.934,8.9007,8.9118,1752300.0
2010-08-11 15:40:00,16.05,16.06,15.99,16.0,4897100.0,8.9118,8.9173,8.8785,8.884,4897100.0
2010-08-11 15:50:00,16.0,16.03,15.99,16.03,6065200.0,8.884,8.9007,8.8785,8.9007,6065200.0
2010-08-12 09:30:00,15.9,16.05,15.86,15.95,3690100.0,8.8285,8.9118,8.8063,8.8563,3690100.0
2010-08-12 09:40:00,15.95,15.96,15.87,15.93,2423700.0,8.8563,8.8618,8.8118,8.8452,2423700.0
2010-08-12 09:50:00,15.94,15.96,15.9,15.94,2091100.0,8.8507,8.8618,8.8285,8.8507,2091100.0
2010-08-12 10:00:00,15.94,16.02,15.93,16.02,2103000.0,8.8507,8.8951,8.8452,8.8951,2103000.0
2010-08-12 10:10:00,16.02,16.02,15.96,15.99,1509900.0,8.8951,8.8951,8.8618,8.8785,1509900.0
2010-08-12 10:20:00,15.98,15.99,15.92,15.94,954600.0,8.8729,8.8785,8.8396,8.8507,954600.0
2010-08-12 10:30:00,15.94,16.01,15.94,16.01,739000.0,8.8507,8.8896,8.8507,8.8896,739000.0
2010-08-12 10:40:00,16.0,16.07,15.99,16.05,940200.0,8.884,8.9229,8.8785,8.9118,940200.0
2010-08-12 10:50:00,16.06,16.08,16.02,16.06,921600.0,8.9173,8.9284,8.8951,8.9173,921600.0
2010-08-12 11:00:00,16.05,16.07,16.0,16.01,742600.0,8.9118,8.9229,8.884,8.8896,742600.0
2010-08-12 11:10:00,16.02,16.03,16.0,16.03,412500.0,8.8951,8.9007,8.884,8.9007,412500.0
2010-08-12 11:20:00,16.02,16.04,16.02,16.04,580900.0,8.8951,8.9062,8.8951,8.9062,580900.0
2010-08-12 11:30:00,16.04,16.04,16.01,16.01,608500.0,8.9062,8.9062,8.8896,8.8896,608500.0
2010-08-12 11:40:00,16.02,16.03,16.0,16.0,480500.0,8.8951,8.9007,8.884,8.884,480500.0
2010-08-12 11:50:00,16.01,16.02,16.0,16.01,297100.0,8.8896,8.8951,8.884,8.8896,297100.0
2010-08-12 12:00:00,16.0,16.01,15.97,15.97,661900.0,8.884,8.8896,8.8674,8.8674,661900.0
2010-08-12 12:10:00,15.98,16.02,15.97,16.0,371200.0,8.8729,8.8951,8.8674,8.884,371200.0
2010-08-12 12:20:00,16.01,16.07,16.01,16.06,1453200.0,8.8896,8.9229,8.8896,8.9173,1453200.0
2010-08-12 12:30:00,16.05,16.09,16.05,16.09,354900.0,8.9118,8.934,8.9118,8.934,354900.0
2010-08-12 12:40:00,16.08,16.11,16.07,16.1,600200.0,8.9284,8.9451,8.9229,8.9395,600200.0
2010-08-12 12:50:00,16.11,16.13,16.1,16.13,482900.0,8.9451,8.9562,8.9395,8.9562,482900.0
2010-08-12 13:00:00,16.12,16.14,16.11,16.12,847400.0,8.9507,8.9618,8.9451,8.9507,847400.0
2010-08-12 13:10:00,16.13,16.16,16.12,16.15,428300.0,8.9562,8.9729,8.9507,8.9673,428300.0
2010-08-12 13:20:00,16.15,16.18,16.13,16.13,1259200.0,8.9673,8.984,8.9562,8.9562,1259200.0
2010-08-12 13:30:00,16.14,16.14,16.11,16.12,812300.0,8.9618,8.9618,8.9451,8.9507,812300.0
2010-08-12 13:40:00,16.12,16.13,16.1,16.11,613000.0,8.9507,8.9562,8.9395,8.9451,613000.0
2010-08-12 13:50:00,16.11,16.11,16.08,16.09,1067900.0,8.9451,8.9451,8.9284,8.934,1067900.0
2010-08-12 14:00:00,16.09,16.15,16.09,16.13,1162200.0,8.934,8.9673,8.934,8.9562,1162200.0
2010-08-12 14:10:00,16.14,16.15,16.1,16.1,596600.0,8.9618,8.9673,8.9395,8.9395,596600.0
2010-08-12 14:20:00,16.1,16.13,16.09,16.12,751600.0,8.9395,8.9562,8.934,8.9507,751600.0
2010-08-12 14:30:00,16.13,16.13,16.08,16.09,1089900.0,8.9562,8.9562,8.9284,8.934,1089900.0
2010-08-12 14:40:00,16.1,16.12,16.08,16.11,1150300.0,8.9395,8.9507,8.9284,8.9451,1150300.0
2010-08-12 14:50:00,16.11,16.13,16.1,16.13,610500.0,8.9451,8.9562,8.9395,8.9562,610500.0
2010-08-12 15:00:00,16.12,16.17,16.12,16.16,1238800.0,8.9507,8.9784,8.9507,8.9729,1238800.0
2010-08-12 15:10:00,16.16,16.2,16.14,16.15,2039400.0,8.9729,8.9951,8.9618,8.9673,2039400.0
2010-08-12 15:20:00,16.16,16.19,16.15,16.19,1421600.0,8.9729,8.9895,8.9673,8.9895,1421600.0
2010-08-12 15:30:00,16.19,16.23,16.18,16.21,1301100.0,8.9895,9.0117,8.984,9.0006,1301100.0
2010-08-12 15:40:00,16.2,16.23,16.15,16.23,2396300.0,8.9951,9.0117,8.9673,9.0117,2396300.0
2010-08-12 15:50:00,16.23,16.23,16.2,16.2,4373400.0,9.0117,9.0117,8.9951,8.9951,4373400.0
2010-08-13 09:30:00,16.16,16.17,16.08,16.08,2772800.0,8.9729,8.9784,8.9284,8.9284,2772800.0
2010-08-13 09:40:00,16.09,16.12,16.03,16.09,1635200.0,8.934,8.9507,8.9007,8.934,1635200.0
2010-08-13 09:50:00,16.08,16.13,16.06,16.12,1222900.0,8.9284,8.9562,8.9173,8.9507,1222900.0
2010-08-13 10:00:00,16.12,16.13,16.08,16.09,898100.0,8.9507,8.9562,8.9284,8.934,898100.0
2010-08-13 10:10:00,16.09,16.1,16.06,16.09,877100.0,8.934,8.9395,8.9173,8.934,877100.0
2010-08-13 10:20:00,16.09,16.12,16.09,16.11,873000.0,8.934,8.9507,8.934,8.9451,873000.0
2010-08-13 10:30:00,16.1,16.14,16.08,16.13,973100.0,8.9395,8.9618,8.9284,8.9562,973100.0
2010-08-13 10:40:00,16.13,16.13,16.08,16.08,685900.0,8.9562,8.9562,8.9284,8.9284,685900.0
2010-08-13 10:50:00,16.08,16.11,16.06,16.1,664200.0,8.9284,8.9451,8.9173,8.9395,664200.0
2010-08-13 11:00:00,16.09,16.12,16.08,16.11,457000.0,8.934,8.9507,8.9284,8.9451,457000.0
2010-08-13 11:10:00,16.11,16.13,16.1,16.12,518900.0,8.9451,8.9562,8.9395,8.9507,518900.0
2010-08-13 11:20:00,16.12,16.13,16.08,16.09,1428700.0,8.9507,8.9562,8.9284,8.934,1428700.0
2010-08-13 11:30:00,16.09,16.1,16.05,16.05,664500.0,8.934,8.9395,8.9118,8.9118,664500.0
2010-08-13 11:40:00,16.06,16.1,16.05,16.1,1000700.0,8.9173,8.9395,8.9118,8.9395,1000700.0
2010-08-13 11:50:00,16.1,16.1,16.07,16.08,648300.0,8.9395,8.9395,8.9229,8.9284,648300.0
2010-08-13 12:00:00,16.08,16.09,16.07,16.08,228200.0,8.9284,8.934,8.9229,8.9284,228200.0
2010-08-13 12:10:00,16.08,16.1,16.07,16.1,377800.0,8.9284,8.9395,8.9229,8.9395,377800.0
2010-08-13 12:20:00,16.1,16.12,16.08,16.11,367100.0,8.9395,8.9507,8.9284,8.9451,367100.0
2010-08-13 12:30:00,16.11,16.13,16.1,16.12,423400.0,8.9451,8.9562,8.9395,8.9507,423400.0
2010-08-13 12:40:00,16.12,16.16,16.11,16.16,384400.0,8.9507,8.9729,8.9451,8.9729,384400.0
2010-08-13 12:50:00,16.16,16.17,16.15,16.17,152900.0,8.9729,8.9784,8.9673,8.9784,152900.0
2010-08-13 13:00:00,16.17,16.18,16.16,16.17,279700.0,8.9784,8.984,8.9729,8.9784,279700.0
2010-08-13 13:10:00,16.16,16.17,16.16,16.17,92900.0,8.9729,8.9784,8.9729,8.9784,92900.0
2010-08-13 13:20:00,16.16,16.18,16.15,16.18,513900.0,8.9729,8.984,8.9673,8.984,513900.0
2010-08-13 13:30:00,16.17,16.22,16.17,16.22,345500.0,8.9784,9.0062,8.9784,9.0062,345500.0
2010-08-13 13:40:00,16.21,16.25,16.21,16.23,467100.0,9.0006,9.0228,9.0006,9.0117,467100.0
2010-08-13 13:50:00,16.23,16.24,16.21,16.21,372700.0,9.0117,9.0173,9.0006,9.0006,372700.0
2010-08-13 14:00:00,16.21,16.22,16.19,16.19,381300.0,9.0006,9.0062,8.9895,8.9895,381300.0
2010-08-13 14:10:00,16.2,16.21,16.18,16.2,326100.0,8.9951,9.0006,8.984,8.9951,326100.0
2010-08-13 14:20:00,16.19,16.2,16.17,16.18,520600.0,8.9895,8.9951,8.9784,8.984,520600.0
2010-08-13 14:30:00,16.19,16.19,16.14,16.14,350100.0,8.9895,8.9895,8.9618,8.9618,350100.0
2010-08-13 14:40:00,16.15,16.16,16.13,16.14,435200.0,8.9673,8.9729,8.9562,8.9618,435200.0
2010-08-13 14:50:00,16.13,16.15,16.12,16.15,466600.0,8.9562,8.9673,8.9507,8.9673,466600.0
2010-08-13 15:00:00,16.15,16.16,16.13,16.16,495400.0,8.9673,8.9729,8.9562,8.9729,495400.0
2010-08-13 15:10:00,16.16,16.16,16.14,16.14,284000.0,8.9729,8.9729,8.9618,8.9618,284000.0
2010-08-13 15:20:00,16.14,16.17,16.14,16.14,1244000.0,8.9618,8.9784,8.9618,8.9618,1244000.0
2010-08-13 15:30:00,16.14,16.17,16.12,16.14,1135700.0,8.9618,8.9784,8.9507,8.9618,1135700.0
2010-08-13 15:40:00,16.14,16.16,16.07,16.1,1880600.0,8.9618,8.9729,8.9229,8.9395,1880600.0
2010-08-13 15:50:00,16.11,16.12,16.08,16.08,2712500.0,8.9451,8.9507,8.9284,8.9284,2712500.0
2010-08-16 09:30:00,15.99,16.02,15.88,15.91,2195500.0,8.8785,8.8951,8.8174,8.8341,2195500.0
2010-08-16 09:40:00,15.91,15.95,15.88,15.89,1374800.0,8.8341,8.8563,8.8174,8.8229,1374800.0
2010-08-16 09:50:00,15.88,15.91,15.85,15.89,903900.0,8.8174,8.8341,8.8007,8.8229,903900.0
2010-08-16 10:00:00,15.88,15.99,15.86,15.98,1375500.0,8.8174,8.8785,8.8063,8.8729,1375500.0
2010-08-16 10:10:00,15.98,16.0,15.94,15.99,1286200.0,8.8729,8.884,8.8507,8.8785,1286200.0
2010-08-16 10:20:00,15.99,16.03,15.98,16.01,1382600.0,8.8785,8.9007,8.8729,8.8896,1382600.0
2010-08-16 10:30:00,16.01,16.03,15.99,16.0,673800.0,8.8896,8.9007,8.8785,8.884,673800.0
2010-08-16 10:40:00,16.01,16.02,15.96,15.98,573200.0,8.8896,8.8951,8.8618,8.8729,573200.0
2010-08-16 10:50:00,15.97,16.0,15.96,15.98,443700.0,8.8674,8.884,8.8618,8.8729,443700.0
2010-08-16 11:00:00,15.98,15.99,15.95,15.95,836300.0,8.8729,8.8785,8.8563,8.8563,836300.0
2010-08-16 11:10:00,15.95,16.0,15.95,15.98,1581500.0,8.8563,8.884,8.8563,8.8729,1581500.0
2010-08-16 11:20:00,15.97,16.0,15.97,15.98,614000.0,8.8674,8.884,8.8674,8.8729,614000.0
2010-08-16 11:30:00,15.97,16.04,15.96,16.03,533300.0,8.8674,8.9062,8.8618,8.9007,533300.0
2010-08-16 11:40:00,16.03,16.07,16.03,16.04,737800.0,8.9007,8.9229,8.9007,8.9062,737800.0
2010-08-16 11:50:00,16.05,16.07,16.04,16.06,345100.0,8.9118,8.9229,8.9062,8.9173,345100.0
2010-08-16 12:00:00,16.06,16.09,16.06,16.08,338400.0,8.9173,8.934,8.9173,8.9284,338400.0
2010-08-16 12:10:00,16.08,16.1,16.08,16.09,456700.0,8.9284,8.9395,8.9284,8.934,456700.0
2010-08-16 12:20:00,16.09,16.13,16.09,16.12,551900.0,8.934,8.9562,8.934,8.9507,551900.0
2010-08-16 12:30:00,16.13,16.13,16.1,16.12,435300.0,8.9562,8.9562,8.9395,8.9507,435300.0
2010-08-16 12:40:00,16.12,16.12,16.1,16.1,426100.0,8.9507,8.9507,8.9395,8.9395,426100.0
2010-08-16 12:50:00,16.1,16.13,16.09,16.11,513100.0,8.9395,8.9562,8.934,8.9451,513100.0
2010-08-16 13:00:00,16.12,16.13,16.11,16.13,604500.0,8.9507,8.9562,8.9451,8.9562,604500.0
2010-08-16 13:10:00,16.13,16.16,16.12,16.16,687800.0,8.9562,8.9729,8.9507,8.9729,687800.0
2010-08-16 13:20:00,16.16,16.16,16.13,16.15,679200.0,8.9729,8.9729,8.9562,8.9673,679200.0
2010-08-16 13:30:00,16.15,16.17,16.13,16.15,723900.0,8.9673,8.9784,8.9562,8.9673,723900.0
2010-08-16 13:40:00,16.15,16.16,16.13,16.13,475600.0,8.9673,8.9729,8.9562,8.9562,475600.0
2010-08-16 13:50:00,16.14,16.14,16.11,16.14,807900.0,8.9618,8.9618,8.9451,8.9618,807900.0
2010-08-16 14:00:00,16.13,16.15,16.1,16.11,559000.0,8.9562,8.9673,8.9395,8.9451,559000.0
2010-08-16 14:10:00,16.11,16.11,16.08,16.1,918700.0,8.9451,8.9451,8.9284,8.9395,918700.0
2010-08-16 14:20:00,16.1,16.1,16.08,16.08,265500.0,8.9395,8.9395,8.9284,8.9284,265500.0
2010-08-16 14:30:00,16.08,16.09,16.05,16.05,586700.0,8.9284,8.934,8.9118,8.9118,586700.0
2010-08-16 14:40:00,16.05,16.15,16.03,16.04,929200.0,8.9118,8.9673,8.9007,8.9062,929200.0
2010-08-16 14:50:00,16.05,16.05,15.97,15.97,1318300.0,8.9118,8.9118,8.8674,8.8674,1318300.0
2010-08-16 15:00:00,15.97,16.0,15.97,15.99,1116000.0,8.8674,8.884,8.8674,8.8785,1116000.0
2010-08-16 15:10:00,16.0,16.0,15.96,15.99,649500.0,8.884,8.884,8.8618,8.8785,649500.0
2010-08-16 15:20:00,15.98,16.01,15.95,15.98,1250900.0,8.8729,8.8896,8.8563,8.8729,1250900.0
2010-08-16 15:30:00,15.98,16.0,15.96,16.0,1608300.0,8.8729,8.884,8.8618,8.884,1608300.0
2010-08-16 15:40:00,16.0,16.04,15.99,16.01,2252200.0,8.884,8.9062,8.8785,8.8896,2252200.0
2010-08-16 15:50:00,16.01,16.03,16.01,16.02,1534300.0,8.8896,8.9007,8.8896,8.8951,1534300.0
2010-08-17 09:30:00,16.23,16.24,16.14,16.2,2438000.0,9.0117,9.0173,8.9618,8.9951,2438000.0
2010-08-17 09:40:00,16.2,16.21,16.13,16.18,2423100.0,8.9951,9.0006,8.9562,8.984,2423100.0
2010-08-17 09:50:00,16.18,16.22,16.17,16.19,1847600.0,8.984,9.0062,8.9784,8.9895,1847600.0
2010-08-17 10:00:00,16.18,16.2,16.18,16.2,803600.0,8.984,8.9951,8.984,8.9951,803600.0
2010-08-17 10:10:00,16.19,16.23,16.15,16.19,1941000.0,8.9895,9.0117,8.9673,8.9895,1941000.0
2010-08-17 10:20:00,16.19,16.21,16.17,16.18,1549200.0,8.9895,9.0006,8.9784,8.984,1549200.0
2010-08-17 10:30:00,16.18,16.22,16.18,16.2,739800.0,8.984,9.0062,8.984,8.9951,739800.0
2010-08-17 10:40:00,16.2,16.23,16.2,16.21,741200.0,8.9951,9.0117,8.9951,9.0006,741200.0
2010-08-17 10:50:00,16.21,16.29,16.2,16.29,2679500.0,9.0006,9.045,8.9951,9.045,2679500.0
2010-08-17 11:00:00,16.29,16.34,16.28,16.32,1880600.0,9.045,9.0728,9.0395,9.0617,1880600.0
2010-08-17 11:10:00,16.33,16.4,16.32,16.32,2376200.0,9.0673,9.1061,9.0617,9.0617,2376200.0
2010-08-17 11:20:00,16.33,16.33,16.28,16.29,1236500.0,9.0673,9.0673,9.0395,9.045,1236500.0
2010-08-17 11:30:00,16.29,16.34,16.28,16.33,990300.0,9.045,9.0728,9.0395,9.0673,990300.0
2010-08-17 11:40:00,16.33,16.36,16.32,16.36,549000.0,9.0673,9.0839,9.0617,9.0839,549000.0
2010-08-17 11:50:00,16.36,16.39,16.35,16.38,947300.0,9.0839,9.1006,9.0784,9.095,947300.0
2010-08-17 12:00:00,16.37,16.38,16.33,16.33,614700.0,9.0895,9.095,9.0673,9.0673,614700.0
2010-08-17 12:10:00,16.33,16.34,16.33,16.34,184400.0,9.0673,9.0728,9.0673,9.0728,184400.0
2010-08-17 12:20:00,16.34,16.34,16.33,16.33,274500.0,9.0728,9.0728,9.0673,9.0673,274500.0
2010-08-17 12:30:00,16.34,16.37,16.33,16.35,1137100.0,9.0728,9.0895,9.0673,9.0784,1137100.0
2010-08-17 12:40:00,16.34,16.35,16.32,16.32,1637100.0,9.0728,9.0784,9.0617,9.0617,1637100.0
2010-08-17 12:50:00,16.33,16.33,16.3,16.3,524500.0,9.0673,9.0673,9.0506,9.0506,524500.0
2010-08-17 13:00:00,16.3,16.31,16.3,16.3,290400.0,9.0506,9.0562,9.0506,9.0506,290400.0
2010-08-17 13:10:00,16.3,16.36,16.3,16.35,1178600.0,9.0506,9.0839,9.0506,9.0784,1178600.0
2010-08-17 13:20:00,16.36,16.37,16.32,16.33,856100.0,9.0839,9.0895,9.0617,9.0673,856100.0
2010-08-17 13:30:00,16.34,16.35,16.33,16.35,1112100.0,9.0728,9.0784,9.0673,9.0784,1112100.0
2010-08-17 13:40:00,16.34,16.35,16.31,16.33,903100.0,9.0728,9.0784,9.0562,9.0673,903100.0
2010-08-17 13:50:00,16.34,16.34,16.3,16.3,843300.0,9.0728,9.0728,9.0506,9.0506,843300.0
2010-08-17 14:00:00,16.31,16.32,16.28,16.29,937900.0,9.0562,9.0617,9.0395,9.045,937900.0
2010-08-17 14:10:00,16.29,16.31,16.29,16.31,332400.0,9.045,9.0562,9.045,9.0562,332400.0
2010-08-17 14:20:00,16.3,16.32,16.27,16.32,1494000.0,9.0506,9.0617,9.0339,9.0617,1494000.0
2010-08-17 14:30:00,16.32,16.38,16.31,16.33,1746400.0,9.0617,9.095,9.0562,9.0673,1746400.0
2010-08-17 14:40:00,16.33,16.35,16.32,16.34,875200.0,9.0673,9.0784,9.0617,9.0728,875200.0
2010-08-17 14:50:00,16.33,16.35,16.32,16.34,1342100.0,9.0673,9.0784,9.0617,9.0728,1342100.0
2010-08-17 15:00:00,16.34,16.35,16.3,16.33,899800.0,9.0728,9.0784,9.0506,9.0673,899800.0
2010-08-17 15:10:00,16.33,16.33,16.31,16.31,625000.0,9.0673,9.0673,9.0562,9.0562,625000.0
2010-08-17 15:20:00,16.32,16.35,16.31,16.34,954500.0,9.0617,9.0784,9.0562,9.0728,954500.0
2010-08-17 15:30:00,16.35,16.35,16.31,16.33,1324700.0,9.0784,9.0784,9.0562,9.0673,1324700.0
2010-08-17 15:40:00,16.32,16.34,16.3,16.32,1842900.0,9.0617,9.0728,9.0506,9.0617,1842900.0
2010-08-17 15:50:00,16.31,16.33,16.27,16.27,2715300.0,9.0562,9.0673,9.0339,9.0339,2715300.0
2010-08-18 09:30:00,16.21,16.3,16.13,16.15,2175000.0,9.0006,9.0506,8.9562,8.9673,2175000.0
2010-08-18 09:40:00,16.15,16.16,16.01,16.07,2737700.0,8.9673,8.9729,8.8896,8.9229,2737700.0
2010-08-18 09:50:00,16.08,16.15,16.04,16.14,2049700.0,8.9284,8.9673,8.9062,8.9618,2049700.0
2010-08-18 10:00:00,16.14,16.14,16.08,16.09,1040400.0,8.9618,8.9618,8.9284,8.934,1040400.0
2010-08-18 10:10:00,16.1,16.13,16.09,16.12,1034000.0,8.9395,8.9562,8.934,8.9507,1034000.0
2010-08-18 10:20:00,16.12,16.12,16.07,16.08,1090100.0,8.9507,8.9507,8.9229,8.9284,1090100.0
2010-08-18 10:30:00,16.08,16.11,16.08,16.11,519900.0,8.9284,8.9451,8.9284,8.9451,519900.0
2010-08-18 10:40:00,16.1,16.11,16.07,16.07,775300.0,8.9395,8.9451,8.9229,8.9229,775300.0
2010-08-18 10:50:00,16.08,16.14,16.07,16.13,1105100.0,8.9284,8.9618,8.9229,8.9562,1105100.0
2010-08-18 11:00:00,16.13,16.2,16.11,16.19,1155400.0,8.9562,8.9951,8.9451,8.9895,1155400.0
2010-08-18 11:10:00,16.19,16.21,16.15,16.16,1084400.0,8.9895,9.0006,8.9673,8.9729,1084400.0
2010-08-18 11:20:00,16.16,16.19,16.15,16.17,1246000.0,8.9729,8.9895,8.9673,8.9784,1246000.0
2010-08-18 11:30:00,16.17,16.2,16.16,16.17,1302700.0,8.9784,8.9951,8.9729,8.9784,1302700.0
2010-08-18 11:40:00,16.18,16.21,16.16,16.2,623500.0,8.984,9.0006,8.9729,8.9951,623500.0
2010-08-18 11:50:00,16.21,16.21,16.18,16.19,640000.0,9.0006,9.0006,8.984,8.9895,640000.0
2010-08-18 12:00:00,16.18,16.19,16.15,16.18,596500.0,8.984,8.9895,8.9673,8.984,596500.0
2010-08-18 12:10:00,16.17,16.19,16.17,16.19,225200.0,8.9784,8.9895,8.9784,8.9895,225200.0
2010-08-18 12:20:00,16.19,16.21,16.18,16.18,394900.0,8.9895,9.0006,8.984,8.984,394900.0
2010-08-18 12:30:00,16.18,16.22,16.18,16.2,554000.0,8.984,9.0062,8.984,8.9951,554000.0
2010-08-18 12:40:00,16.2,16.25,16.2,16.25,508600.0,8.9951,9.0228,8.9951,9.0228,508600.0
2010-08-18 12:50:00,16.25,16.29,16.24,16.27,1423100.0,9.0228,9.045,9.0173,9.0339,1423100.0
2010-08-18 13:00:00,16.28,16.34,16.26,16.33,2163300.0,9.0395,9.0728,9.0284,9.0673,2163300.0
2010-08-18 13:10:00,16.32,16.34,16.27,16.27,1037800.0,9.0617,9.0728,9.0339,9.0339,1037800.0
2010-08-18 13:20:00,16.28,16.33,16.26,16.33,755300.0,9.0395,9.0673,9.0284,9.0673,755300.0
2010-08-18 13:30:00,16.33,16.34,16.28,16.29,478700.0,9.0673,9.0728,9.0395,9.045,478700.0
2010-08-18 13:40:00,16.29,16.29,16.27,16.27,693400.0,9.045,9.045,9.0339,9.0339,693400.0
2010-08-18 13:50:00,16.28,16.28,16.24,16.25,813400.0,9.0395,9.0395,9.0173,9.0228,813400.0
2010-08-18 14:00:00,16.25,16.27,16.19,16.19,1612700.0,9.0228,9.0339,8.9895,8.9895,1612700.0
2010-08-18 14:10:00,16.19,16.21,16.18,16.18,590800.0,8.9895,9.0006,8.984,8.984,590800.0
2010-08-18 14:20:00,16.18,16.19,16.15,16.15,666600.0,8.984,8.9895,8.9673,8.9673,666600.0
2010-08-18 14:30:00,16.15,16.15,16.12,16.13,1038000.0,8.9673,8.9673,8.9507,8.9562,1038000.0
2010-08-18 14:40:00,16.14,16.17,16.13,16.14,985100.0,8.9618,8.9784,8.9562,8.9618,985100.0
2010-08-18 14:50:00,16.15,16.15,16.11,16.14,1006600.0,8.9673,8.9673,8.9451,8.9618,1006600.0
2010-08-18 15:00:00,16.14,16.15,16.1,16.1,930500.0,8.9618,8.9673,8.9395,8.9395,930500.0
2010-08-18 15:10:00,16.1,16.11,16.07,16.11,1630200.0,8.9395,8.9451,8.9229,8.9451,1630200.0
2010-08-18 15:20:00,16.11,16.11,16.07,16.08,1385800.0,8.9451,8.9451,8.9229,8.9284,1385800.0
2010-08-18 15:30:00,16.08,16.14,16.08,16.13,2056500.0,8.9284,8.9618,8.9284,8.9562,2056500.0
2010-08-18 15:40:00,16.12,16.14,16.1,16.12,2040100.0,8.9507,8.9618,8.9395,8.9507,2040100.0
2010-08-18 15:50:00,16.13,16.13,16.1,16.11,2585700.0,8.9562,8.9562,8.9395,8.9451,2585700.0
2010-08-19 09:30:00,16.07,16.13,16.0,16.11,1679400.0,8.9229,8.9562,8.884,8.9451,1679400.0
2010-08-19 09:40:00,16.11,16.12,16.06,16.07,993600.0,8.9451,8.9507,8.9173,8.9229,993600.0
2010-08-19 09:50:00,16.08,16.08,16.0,16.0,1970500.0,8.9284,8.9284,8.884,8.884,1970500.0
2010-08-19 10:00:00,16.0,16.0,15.9,15.98,3004800.0,8.884,8.884,8.8285,8.8729,3004800.0
2010-08-19 10:10:00,15.98,16.08,15.97,16.08,2218600.0,8.8729,8.9284,8.8674,8.9284,2218600.0
2010-08-19 10:20:00,16.08,16.08,15.98,15.99,1452800.0,8.9284,8.9284,8.8729,8.8785,1452800.0
2010-08-19 10:30:00,15.99,16.02,15.96,15.96,1038900.0,8.8785,8.8951,8.8618,8.8618,1038900.0
2010-08-19 10:40:00,15.97,16.01,15.94,15.99,1221800.0,8.8674,8.8896,8.8507,8.8785,1221800.0
2010-08-19 10:50:00,15.99,16.0,15.94,15.95,1061100.0,8.8785,8.884,8.8507,8.8563,1061100.0
2010-08-19 11:00:00,15.95,15.97,15.92,15.93,1165900.0,8.8563,8.8674,8.8396,8.8452,1165900.0
2010-08-19 11:10:00,15.93,15.96,15.93,15.95,1129600.0,8.8452,8.8618,8.8452,8.8563,1129600.0
2010-08-19 11:20:00,15.95,15.99,15.94,15.97,1153000.0,8.8563,8.8785,8.8507,8.8674,1153000.0
2010-08-19 11:30:00,15.98,15.99,15.9,15.91,1004400.0,8.8729,8.8785,8.8285,8.8341,1004400.0
2010-08-19 11:40:00,15.91,15.92,15.84,15.84,1476600.0,8.8341,8.8396,8.7952,8.7952,1476600.0
2010-08-19 11:50:00,15.84,15.87,15.82,15.86,1818700.0,8.7952,8.8118,8.7841,8.8063,1818700.0
2010-08-19 12:00:00,15.87,15.88,15.85,15.87,797800.0,8.8118,8.8174,8.8007,8.8118,797800.0
2010-08-19 12:10:00,15.86,15.91,15.85,15.9,680900.0,8.8063,8.8341,8.8007,8.8285,680900.0
2010-08-19 12:20:00,15.91,15.94,15.9,15.94,436300.0,8.8341,8.8507,8.8285,8.8507,436300.0
2010-08-19 12:30:00,15.94,15.94,15.93,15.94,281000.0,8.8507,8.8507,8.8452,8.8507,281000.0
2010-08-19 12:40:00,15.94,15.96,15.93,15.95,850600.0,8.8507,8.8618,8.8452,8.8563,850600.0
2010-08-19 12:50:00,15.95,15.99,15.94,15.96,2360400.0,8.8563,8.8785,8.8507,8.8618,2360400.0
2010-08-19 13:00:00,15.97,15.98,15.94,15.96,573200.0,8.8674,8.8729,8.8507,8.8618,573200.0
2010-08-19 13:10:00,15.96,15.96,15.92,15.94,473500.0,8.8618,8.8618,8.8396,8.8507,473500.0
2010-08-19 13:20:00,15.94,15.96,15.93,15.95,407100.0,8.8507,8.8618,8.8452,8.8563,407100.0
2010-08-19 13:30:00,15.95,15.96,15.92,15.95,668700.0,8.8563,8.8618,8.8396,8.8563,668700.0
2010-08-19 13:40:00,15.94,15.96,15.92,15.94,445100.0,8.8507,8.8618,8.8396,8.8507,445100.0
2010-08-19 13:50:00,15.94,15.97,15.94,15.96,611300.0,8.8507,8.8674,8.8507,8.8618,611300.0
2010-08-19 14:00:00,15.96,15.97,15.92,15.97,1729600.0,8.8618,8.8674,8.8396,8.8674,1729600.0
2010-08-19 14:10:00,15.97,15.99,15.96,15.97,479600.0,8.8674,8.8785,8.8618,8.8674,479600.0
2010-08-19 14:20:00,15.98,16.01,15.97,15.99,713100.0,8.8729,8.8896,8.8674,8.8785,713100.0
2010-08-19 14:30:00,16.0,16.04,15.99,15.99,1108900.0,8.884,8.9062,8.8785,8.8785,1108900.0
2010-08-19 14:40:00,15.99,16.05,15.97,16.03,2152300.0,8.8785,8.9118,8.8674,8.9007,2152300.0
2010-08-19 14:50:00,16.03,16.08,16.03,16.05,1808400.0,8.9007,8.9284,8.9007,8.9118,1808400.0
2010-08-19 15:00:00,16.06,16.06,16.0,16.02,1550300.0,8.9173,8.9173,8.884,8.8951,1550300.0
2010-08-19 15:10:00,16.03,16.11,16.01,16.08,1483500.0,8.9007,8.9451,8.8896,8.9284,1483500.0
2010-08-19 15:20:00,16.09,16.12,16.07,16.07,1259100.0,8.934,8.9507,8.9229,8.9229,1259100.0
2010-08-19 15:30:00,16.08,16.09,16.04,16.05,1172300.0,8.9284,8.934,8.9062,8.9118,1172300.0
2010-08-19 15:40:00,16.06,16.06,16.01,16.01,1985100.0,8.9173,8.9173,8.8896,8.8896,1985100.0
2010-08-19 15:50:00,16.01,16.05,16.0,16.02,3479200.0,8.8896,8.9118,8.884,8.8951,3479200.0
2010-08-20 09:30:00,15.91,16.01,15.91,16.0,9262200.0,8.8341,8.8896,8.8341,8.884,9262200.0
2010-08-20 09:40:00,16.0,16.01,15.93,15.94,897500.0,8.884,8.8896,8.8452,8.8507,897500.0
2010-08-20 09:50:00,15.94,15.97,15.9,15.97,1424000.0,8.8507,8.8674,8.8285,8.8674,1424000.0
2010-08-20 10:00:00,15.96,16.01,15.93,15.94,1389600.0,8.8618,8.8896,8.8452,8.8507,1389600.0
2010-08-20 10:10:00,15.93,15.96,15.9,15.94,1534700.0,8.8452,8.8618,8.8285,8.8507,1534700.0
2010-08-20 10:20:00,15.94,15.94,15.91,15.93,837100.0,8.8507,8.8507,8.8341,8.8452,837100.0
2010-08-20 10:30:00,15.93,15.95,15.91,15.93,356900.0,8.8452,8.8563,8.8341,8.8452,356900.0
2010-08-20 10:40:00,15.94,15.95,15.92,15.94,691500.0,8.8507,8.8563,8.8396,8.8507,691500.0
2010-08-20 10:50:00,15.93,15.96,15.92,15.93,900900.0,8.8452,8.8618,8.8396,8.8452,900900.0
2010-08-20 11:00:00,15.94,15.94,15.9,15.94,448000.0,8.8507,8.8507,8.8285,8.8507,448000.0
2010-08-20 11:10:00,15.94,15.94,15.91,15.92,507300.0,8.8507,8.8507,8.8341,8.8396,507300.0
2010-08-20 11:20:00,15.93,15.93,15.88,15.91,1050800.0,8.8452,8.8452,8.8174,8.8341,1050800.0
2010-08-20 11:30:00,15.91,15.92,15.86,15.88,1791500.0,8.8341,8.8396,8.8063,8.8174,1791500.0
2010-08-20 11:40:00,15.88,15.91,15.87,15.87,785300.0,8.8174,8.8341,8.8118,8.8118,785300.0
2010-08-20 11:50:00,15.88,15.88,15.85,15.85,811800.0,8.8174,8.8174,8.8007,8.8007,811800.0
2010-08-20 12:00:00,15.85,15.89,15.85,15.89,281800.0,8.8007,8.8229,8.8007,8.8229,281800.0
2010-08-20 12:10:00,15.89,15.9,15.87,15.89,483600.0,8.8229,8.8285,8.8118,8.8229,483600.0
2010-08-20 12:20:00,15.9,15.94,15.9,15.94,867500.0,8.8285,8.8507,8.8285,8.8507,867500.0
2010-08-20 12:30:00,15.94,15.95,15.91,15.94,1023000.0,8.8507,8.8563,8.8341,8.8507,1023000.0
2010-08-20 12:40:00,15.94,15.95,15.92,15.93,353700.0,8.8507,8.8563,8.8396,8.8452,353700.0
2010-08-20 12:50:00,15.93,15.94,15.9,15.93,863600.0,8.8452,8.8507,8.8285,8.8452,863600.0
2010-08-20 13:00:00,15.93,15.95,15.92,15.94,488900.0,8.8452,8.8563,8.8396,8.8507,488900.0
2010-08-20 13:10:00,15.93,15.94,15.92,15.92,504100.0,8.8452,8.8507,8.8396,8.8396,504100.0
2010-08-20 13:20:00,15.93,15.94,15.92,15.93,371800.0,8.8452,8.8507,8.8396,8.8452,371800.0
2010-08-20 13:30:00,15.94,15.94,15.91,15.92,752400.0,8.8507,8.8507,8.8341,8.8396,752400.0
2010-08-20 13:40:00,15.92,15.93,15.92,15.92,177900.0,8.8396,8.8452,8.8396,8.8396,177900.0
2010-08-20 13:50:00,15.93,15.95,15.92,15.94,588900.0,8.8452,8.8563,8.8396,8.8507,588900.0
2010-08-20 14:00:00,15.93,15.95,15.93,15.94,442700.0,8.8452,8.8563,8.8452,8.8507,442700.0
2010-08-20 14:10:00,15.94,15.95,15.93,15.93,414600.0,8.8507,8.8563,8.8452,8.8452,414600.0
2010-08-20 14:20:00,15.94,15.94,15.93,15.93,438100.0,8.8507,8.8507,8.8452,8.8452,438100.0
2010-08-20 14:30:00,15.94,15.94,15.93,15.93,242700.0,8.8507,8.8507,8.8452,8.8452,242700.0
2010-08-20 14:40:00,15.94,15.98,15.93,15.95,1595800.0,8.8507,8.8729,8.8452,8.8563,1595800.0
2010-08-20 14:50:00,15.96,15.98,15.94,15.96,571800.0,8.8618,8.8729,8.8507,8.8618,571800.0
2010-08-20 15:00:00,15.95,15.97,15.92,15.92,1241000.0,8.8563,8.8674,8.8396,8.8396,1241000.0
2010-08-20 15:10:00,15.92,15.96,15.92,15.92,1681300.0,8.8396,8.8618,8.8396,8.8396,1681300.0
2010-08-20 15:20:00,15.93,15.95,15.9,15.95,1559600.0,8.8452,8.8563,8.8285,8.8563,1559600.0
2010-08-20 15:30:00,15.95,15.96,15.93,15.95,1678300.0,8.8563,8.8618,8.8452,8.8563,1678300.0
2010-08-20 15:40:00,15.95,15.96,15.91,15.91,1925000.0,8.8563,8.8618,8.8341,8.8341,1925000.0
2010-08-20 15:50:00,15.92,15.95,15.9,15.9,3453900.0,8.8396,8.8563,8.8285,8.8285,3453900.0
2010-08-23 09:30:00,16.25,16.25,16.06,16.19,2277300.0,9.0228,9.0228,8.9173,8.9895,2277300.0
2010-08-23 09:40:00,16.19,16.21,16.13,16.19,946800.0,8.9895,9.0006,8.9562,8.9895,946800.0
2010-08-23 09:50:00,16.19,16.2,16.15,16.17,1041700.0,8.9895,8.9951,8.9673,8.9784,1041700.0
2010-08-23 10:00:00,16.17,16.18,16.11,16.11,665100.0,8.9784,8.984,8.9451,8.9451,665100.0
2010-08-23 10:10:00,16.11,16.15,16.08,16.14,873500.0,8.9451,8.9673,8.9284,8.9618,873500.0
2010-08-23 10:20:00,16.14,16.15,16.08,16.1,897300.0,8.9618,8.9673,8.9284,8.9395,897300.0
2010-08-23 10:30:00,16.11,16.15,16.1,16.14,1775900.0,8.9451,8.9673,8.9395,8.9618,1775900.0
2010-08-23 10:40:00,16.13,16.14,16.08,16.1,688800.0,8.9562,8.9618,8.9284,8.9395,688800.0
2010-08-23 10:50:00,16.09,16.13,16.05,16.07,1271600.0,8.934,8.9562,8.9118,8.9229,1271600.0
2010-08-23 11:00:00,16.08,16.08,16.02,16.06,2301600.0,8.9284,8.9284,8.8951,8.9173,2301600.0
2010-08-23 11:10:00,16.06,16.07,16.02,16.04,717900.0,8.9173,8.9229,8.8951,8.9062,717900.0
2010-08-23 11:20:00,16.05,16.05,15.98,16.0,987900.0,8.9118,8.9118,8.8729,8.884,987900.0
2010-08-23 11:30:00,16.0,16.04,15.99,16.02,622000.0,8.884,8.9062,8.8785,8.8951,622000.0
2010-08-23 11:40:00,16.03,16.07,16.02,16.06,927600.0,8.9007,8.9229,8.8951,8.9173,927600.0
2010-08-23 11:50:00,16.06,16.06,16.04,16.06,579000.0,8.9173,8.9173,8.9062,8.9173,579000.0
2010-08-23 12:00:00,16.05,16.1,16.05,16.09,476600.0,8.9118,8.9395,8.9118,8.934,476600.0
2010-08-23 12:10:00,16.09,16.12,16.08,16.09,469600.0,8.934,8.9507,8.9284,8.934,469600.0
2010-08-23 12:20:00,16.08,16.11,16.08,16.1,256800.0,8.9284,8.9451,8.9284,8.9395,256800.0
2010-08-23 12:30:00,16.11,16.12,16.09,16.09,560600.0,8.9451,8.9507,8.934,8.934,560600.0
2010-08-23 12:40:00,16.09,16.1,16.06,16.08,582800.0,8.934,8.9395,8.9173,8.9284,582800.0
2010-08-23 12:50:00,16.08,16.1,16.06,16.07,564300.0,8.9284,8.9395,8.9173,8.9229,564300.0
2010-08-23 13:00:00,16.07,16.07,16.04,16.06,321500.0,8.9229,8.9229,8.9062,8.9173,321500.0
2010-08-23 13:10:00,16.05,16.1,16.05,16.09,579100.0,8.9118,8.9395,8.9118,8.934,579100.0
2010-08-23 13:20:00,16.09,16.1,16.06,16.07,233300.0,8.934,8.9395,8.9173,8.9229,233300.0
2010-08-23 13:30:00,16.07,16.08,16.05,16.06,478100.0,8.9229,8.9284,8.9118,8.9173,478100.0
2010-08-23 13:40:00,16.05,16.07,16.04,16.06,560600.0,8.9118,8.9229,8.9062,8.9173,560600.0
2010-08-23 13:50:00,16.06,16.08,16.02,16.04,623400.0,8.9173,8.9284,8.8951,8.9062,623400.0
2010-08-23 14:00:00,16.04,16.1,16.03,16.08,732000.0,8.9062,8.9395,8.9007,8.9284,732000.0
2010-08-23 14:10:00,16.08,16.11,16.07,16.08,574000.0,8.9284,8.9451,8.9229,8.9284,574000.0
2010-08-23 14:20:00,16.08,16.1,16.07,16.08,500900.0,8.9284,8.9395,8.9229,8.9284,500900.0
2010-08-23 14:30:00,16.08,16.11,16.07,16.09,816400.0,8.9284,8.9451,8.9229,8.934,816400.0
2010-08-23 14:40:00,16.1,16.11,16.09,16.11,873600.0,8.9395,8.9451,8.934,8.9451,873600.0
2010-08-23 14:50:00,16.11,16.13,16.1,16.11,794900.0,8.9451,8.9562,8.9395,8.9451,794900.0
2010-08-23 15:00:00,16.11,16.12,16.11,16.11,366700.0,8.9451,8.9507,8.9451,8.9451,366700.0
2010-08-23 15:10:00,16.11,16.13,16.1,16.12,1080700.0,8.9451,8.9562,8.9395,8.9507,1080700.0
2010-08-23 15:20:00,16.13,16.14,16.08,16.11,2438500.0,8.9562,8.9618,8.9284,8.9451,2438500.0
2010-08-23 15:30:00,16.1,16.13,16.08,16.1,1788000.0,8.9395,8.9562,8.9284,8.9395,1788000.0
2010-08-23 15:40:00,16.1,16.12,16.07,16.08,2427400.0,8.9395,8.9507,8.9229,8.9284,2427400.0
2010-08-23 15:50:00,16.08,16.11,16.07,16.08,4148900.0,8.9284,8.9451,8.9229,8.9284,4148900.0
2010-08-24 09:30:00,15.94,15.97,15.85,15.85,2217500.0,8.8507,8.8674,8.8007,8.8007,2217500.0
2010-08-24 09:40:00,15.85,15.9,15.81,15.82,1623200.0,8.8007,8.8285,8.7785,8.7841,1623200.0
2010-08-24 09:50:00,15.81,15.84,15.77,15.81,2306800.0,8.7785,8.7952,8.7563,8.7785,2306800.0
2010-08-24 10:00:00,15.81,15.86,15.77,15.84,2403400.0,8.7785,8.8063,8.7563,8.7952,2403400.0
2010-08-24 10:10:00,15.84,15.9,15.81,15.87,1130100.0,8.7952,8.8285,8.7785,8.8118,1130100.0
2010-08-24 10:20:00,15.88,15.92,15.86,15.87,1333500.0,8.8174,8.8396,8.8063,8.8118,1333500.0
2010-08-24 10:30:00,15.88,15.89,15.81,15.86,1006700.0,8.8174,8.8229,8.7785,8.8063,1006700.0
2010-08-24 10:40:00,15.86,15.89,15.82,15.86,1602100.0,8.8063,8.8229,8.7841,8.8063,1602100.0
2010-08-24 10:50:00,15.85,15.88,15.84,15.87,1833400.0,8.8007,8.8174,8.7952,8.8118,1833400.0
2010-08-24 11:00:00,15.87,15.9,15.83,15.83,852700.0,8.8118,8.8285,8.7896,8.7896,852700.0
2010-08-24 11:10:00,15.84,15.85,15.8,15.82,2277600.0,8.7952,8.8007,8.773,8.7841,2277600.0
2010-08-24 11:20:00,15.82,15.85,15.81,15.85,1442300.0,8.7841,8.8007,8.7785,8.8007,1442300.0
2010-08-24 11:30:00,15.85,15.87,15.82,15.84,1446200.0,8.8007,8.8118,8.7841,8.7952,1446200.0
2010-08-24 11:40:00,15.84,15.86,15.8,15.81,990200.0,8.7952,8.8063,8.773,8.7785,990200.0
2010-08-24 11:50:00,15.81,15.83,15.8,15.82,614600.0,8.7785,8.7896,8.773,8.7841,614600.0
2010-08-24 12:00:00,15.81,15.87,15.8,15.85,1084300.0,8.7785,8.8118,8.773,8.8007,1084300.0
2010-08-24 12:10:00,15.86,15.87,15.84,15.85,721200.0,8.8063,8.8118,8.7952,8.8007,721200.0
2010-08-24 12:20:00,15.85,15.85,15.8,15.81,592100.0,8.8007,8.8007,8.773,8.7785,592100.0
2010-08-24 12:30:00,15.81,15.85,15.81,15.83,340200.0,8.7785,8.8007,8.7785,8.7896,340200.0
2010-08-24 12:40:00,15.84,15.85,15.83,15.84,162000.0,8.7952,8.8007,8.7896,8.7952,162000.0
2010-08-24 12:50:00,15.85,15.85,15.81,15.83,1258000.0,8.8007,8.8007,8.7785,8.7896,1258000.0
2010-08-24 13:00:00,15.83,15.84,15.82,15.84,285800.0,8.7896,8.7952,8.7841,8.7952,285800.0
2010-08-24 13:10:00,15.83,15.85,15.83,15.84,444400.0,8.7896,8.8007,8.7896,8.7952,444400.0
2010-08-24 13:20:00,15.85,15.89,15.83,15.88,754500.0,8.8007,8.8229,8.7896,8.8174,754500.0
2010-08-24 13:30:00,15.89,15.9,15.87,15.87,484400.0,8.8229,8.8285,8.8118,8.8118,484400.0
2010-08-24 13:40:00,15.87,15.88,15.8,15.81,925100.0,8.8118,8.8174,8.773,8.7785,925100.0
2010-08-24 13:50:00,15.81,15.83,15.79,15.82,907300.0,8.7785,8.7896,8.7674,8.7841,907300.0
2010-08-24 14:00:00,15.82,15.85,15.8,15.83,490400.0,8.7841,8.8007,8.773,8.7896,490400.0
2010-08-24 14:10:00,15.84,15.88,15.82,15.88,535900.0,8.7952,8.8174,8.7841,8.8174,535900.0
2010-08-24 14:20:00,15.87,15.89,15.84,15.86,445000.0,8.8118,8.8229,8.7952,8.8063,445000.0
2010-08-24 14:30:00,15.85,15.89,15.84,15.89,539500.0,8.8007,8.8229,8.7952,8.8229,539500.0
2010-08-24 14:40:00,15.89,15.89,15.86,15.88,596900.0,8.8229,8.8229,8.8063,8.8174,596900.0
2010-08-24 14:50:00,15.88,15.89,15.86,15.89,609700.0,8.8174,8.8229,8.8063,8.8229,609700.0
2010-08-24 15:00:00,15.88,15.95,15.88,15.93,1488700.0,8.8174,8.8563,8.8174,8.8452,1488700.0
2010-08-24 15:10:00,15.93,15.93,15.89,15.91,733500.0,8.8452,8.8452,8.8229,8.8341,733500.0
2010-08-24 15:20:00,15.91,15.95,15.89,15.91,1080900.0,8.8341,8.8563,8.8229,8.8341,1080900.0
2010-08-24 15:30:00,15.91,15.93,15.84,15.85,1189800.0,8.8341,8.8452,8.7952,8.8007,1189800.0
2010-08-24 15:40:00,15.85,15.86,15.82,15.85,1515300.0,8.8007,8.8063,8.7841,8.8007,1515300.0
2010-08-24 15:50:00,15.84,15.85,15.79,15.8,4233800.0,8.7952,8.8007,8.7674,8.773,4233800.0
2010-08-25 09:30:00,15.79,15.84,15.72,15.82,2071600.0,8.7674,8.7952,8.7286,8.7841,2071600.0
2010-08-25 09:40:00,15.83,15.85,15.75,15.75,1996000.0,8.7896,8.8007,8.7452,8.7452,1996000.0
2010-08-25 09:50:00,15.76,15.77,15.67,15.73,1480100.0,8.7508,8.7563,8.7008,8.7341,1480100.0
2010-08-25 10:00:00,15.73,15.8,15.66,15.8,2790500.0,8.7341,8.773,8.6952,8.773,2790500.0
2010-08-25 10:10:00,15.8,15.8,15.73,15.75,1370900.0,8.773,8.773,8.7341,8.7452,1370900.0
2010-08-25 10:20:00,15.76,15.8,15.73,15.77,1159700.0,8.7508,8.773,8.7341,8.7563,1159700.0
2010-08-25 10:30:00,15.77,15.8,15.74,15.77,1259900.0,8.7563,8.773,8.7397,8.7563,1259900.0
2010-08-25 10:40:00,15.78,15.84,15.77,15.84,1038600.0,8.7619,8.7952,8.7563,8.7952,1038600.0
2010-08-25 10:50:00,15.84,15.87,15.8,15.84,1564700.0,8.7952,8.8118,8.773,8.7952,1564700.0
2010-08-25 11:00:00,15.85,15.88,15.8,15.8,1068300.0,8.8007,8.8174,8.773,8.773,1068300.0
2010-08-25 11:10:00,15.81,15.83,15.76,15.82,1318600.0,8.7785,8.7896,8.7508,8.7841,1318600.0
2010-08-25 11:20:00,15.82,15.87,15.82,15.84,1051500.0,8.7841,8.8118,8.7841,8.7952,1051500.0
2010-08-25 11:30:00,15.85,15.85,15.81,15.81,714200.0,8.8007,8.8007,8.7785,8.7785,714200.0
2010-08-25 11:40:00,15.82,15.86,15.81,15.84,795900.0,8.7841,8.8063,8.7785,8.7952,795900.0
2010-08-25 11:50:00,15.85,15.89,15.84,15.89,590800.0,8.8007,8.8229,8.7952,8.8229,590800.0
2010-08-25 12:00:00,15.89,15.91,15.87,15.89,751200.0,8.8229,8.8341,8.8118,8.8229,751200.0
2010-08-25 12:10:00,15.89,15.91,15.88,15.88,495200.0,8.8229,8.8341,8.8174,8.8174,495200.0
2010-08-25 12:20:00,15.88,15.91,15.88,15.91,472200.0,8.8174,8.8341,8.8174,8.8341,472200.0
2010-08-25 12:30:00,15.9,15.93,15.81,15.81,1228200.0,8.8285,8.8452,8.7785,8.7785,1228200.0
2010-08-25 12:40:00,15.81,15.82,15.79,15.81,903900.0,8.7785,8.7841,8.7674,8.7785,903900.0
2010-08-25 12:50:00,15.81,15.84,15.79,15.8,661300.0,8.7785,8.7952,8.7674,8.773,661300.0
2010-08-25 13:00:00,15.81,15.84,15.79,15.83,535600.0,8.7785,8.7952,8.7674,8.7896,535600.0
2010-08-25 13:10:00,15.84,15.86,15.82,15.85,779500.0,8.7952,8.8063,8.7841,8.8007,779500.0
2010-08-25 13:20:00,15.86,15.88,15.84,15.87,605300.0,8.8063,8.8174,8.7952,8.8118,605300.0
2010-08-25 13:30:00,15.87,15.89,15.86,15.89,451300.0,8.8118,8.8229,8.8063,8.8229,451300.0
2010-08-25 13:40:00,15.89,15.93,15.88,15.92,606400.0,8.8229,8.8452,8.8174,8.8396,606400.0
2010-08-25 13:50:00,15.92,15.95,15.91,15.93,696600.0,8.8396,8.8563,8.8341,8.8452,696600.0
2010-08-25 14:00:00,15.94,16.01,15.93,16.01,1363800.0,8.8507,8.8896,8.8452,8.8896,1363800.0
2010-08-25 14:10:00,16.0,16.02,16.0,16.0,1112000.0,8.884,8.8951,8.884,8.884,1112000.0
2010-08-25 14:20:00,16.0,16.01,16.0,16.0,996100.0,8.884,8.8896,8.884,8.884,996100.0
2010-08-25 14:30:00,16.0,16.05,15.98,16.02,1490300.0,8.884,8.9118,8.8729,8.8951,1490300.0
2010-08-25 14:40:00,16.02,16.06,16.01,16.04,816700.0,8.8951,8.9173,8.8896,8.9062,816700.0
2010-08-25 14:50:00,16.03,16.05,16.02,16.05,574500.0,8.9007,8.9118,8.8951,8.9118,574500.0
2010-08-25 15:00:00,16.05,16.06,16.01,16.01,791400.0,8.9118,8.9173,8.8896,8.8896,791400.0
2010-08-25 15:10:00,16.01,16.03,15.98,15.98,776600.0,8.8896,8.9007,8.8729,8.8729,776600.0
2010-08-25 15:20:00,15.98,16.01,15.96,15.99,1835400.0,8.8729,8.8896,8.8618,8.8785,1835400.0
2010-08-25 15:30:00,16.0,16.05,15.99,16.02,1627500.0,8.884,8.9118,8.8785,8.8951,1627500.0
2010-08-25 15:40:00,16.02,16.06,16.01,16.05,2078500.0,8.8951,8.9173,8.8896,8.9118,2078500.0
2010-08-25 15:50:00,16.05,16.06,15.98,15.99,4096200.0,8.9118,8.9173,8.8729,8.8785,4096200.0
2010-08-26 09:30:00,16.08,16.09,16.0,16.08,1362800.0,8.9284,8.934,8.884,8.9284,1362800.0
2010-08-26 09:40:00,16.08,16.09,16.04,16.05,1284600.0,8.9284,8.934,8.9062,8.9118,1284600.0
2010-08-26 09:50:00,16.06,16.06,16.02,16.03,1104600.0,8.9173,8.9173,8.8951,8.9007,1104600.0
2010-08-26 10:00:00,16.03,16.07,16.03,16.06,1115400.0,8.9007,8.9229,8.9007,8.9173,1115400.0
2010-08-26 10:10:00,16.06,16.07,16.02,16.02,1249100.0,8.9173,8.9229,8.8951,8.8951,1249100.0
2010-08-26 10:20:00,16.03,16.04,16.0,16.0,780500.0,8.9007,8.9062,8.884,8.884,780500.0
2010-08-26 10:30:00,16.0,16.05,15.99,16.04,1180600.0,8.884,8.9118,8.8785,8.9062,1180600.0
2010-08-26 10:40:00,16.03,16.06,16.0,16.01,1500300.0,8.9007,8.9173,8.884,8.8896,1500300.0
2010-08-26 10:50:00,16.01,16.03,15.98,16.0,1661900.0,8.8896,8.9007,8.8729,8.884,1661900.0
2010-08-26 11:00:00,16.01,16.01,15.93,15.93,2945700.0,8.8896,8.8896,8.8452,8.8452,2945700.0
2010-08-26 11:10:00,15.94,16.0,15.9,15.98,1965700.0,8.8507,8.884,8.8285,8.8729,1965700.0
2010-08-26 11:20:00,15.99,15.99,15.94,15.97,714500.0,8.8785,8.8785,8.8507,8.8674,714500.0
2010-08-26 11:30:00,15.97,16.03,15.96,16.01,936300.0,8.8674,8.9007,8.8618,8.8896,936300.0
2010-08-26 11:40:00,16.02,16.02,15.96,15.97,996500.0,8.8951,8.8951,8.8618,8.8674,996500.0
2010-08-26 11:50:00,15.98,15.99,15.91,15.99,1466000.0,8.8729,8.8785,8.8341,8.8785,1466000.0
2010-08-26 12:00:00,15.99,15.99,15.96,15.99,481500.0,8.8785,8.8785,8.8618,8.8785,481500.0
2010-08-26 12:10:00,15.98,15.99,15.96,15.97,375000.0,8.8729,8.8785,8.8618,8.8674,375000.0
2010-08-26 12:20:00,15.96,15.98,15.96,15.97,303900.0,8.8618,8.8729,8.8618,8.8674,303900.0
2010-08-26 12:30:00,15.98,15.98,15.95,15.96,546700.0,8.8729,8.8729,8.8563,8.8618,546700.0
2010-08-26 12:40:00,15.96,15.97,15.93,15.95,647200.0,8.8618,8.8674,8.8452,8.8563,647200.0
2010-08-26 12:50:00,15.95,15.96,15.91,15.96,1050400.0,8.8563,8.8618,8.8341,8.8618,1050400.0
2010-08-26 13:00:00,15.95,15.96,15.92,15.94,686500.0,8.8563,8.8618,8.8396,8.8507,686500.0
2010-08-26 13:10:00,15.94,15.95,15.92,15.93,630600.0,8.8507,8.8563,8.8396,8.8452,630600.0
2010-08-26 13:20:00,15.94,15.96,15.93,15.95,470900.0,8.8507,8.8618,8.8452,8.8563,470900.0
2010-08-26 13:30:00,15.94,15.97,15.93,15.94,592000.0,8.8507,8.8674,8.8452,8.8507,592000.0
2010-08-26 13:40:00,15.94,15.94,15.92,15.93,334400.0,8.8507,8.8507,8.8396,8.8452,334400.0
2010-08-26 13:50:00,15.92,15.93,15.91,15.91,305600.0,8.8396,8.8452,8.8341,8.8341,305600.0
2010-08-26 14:00:00,15.91,15.93,15.89,15.89,676500.0,8.8341,8.8452,8.8229,8.8229,676500.0
2010-08-26 14:10:00,15.89,15.91,15.86,15.9,946400.0,8.8229,8.8341,8.8063,8.8285,946400.0
2010-08-26 14:20:00,15.91,15.91,15.87,15.89,813600.0,8.8341,8.8341,8.8118,8.8229,813600.0
2010-08-26 14:30:00,15.88,15.89,15.85,15.89,681400.0,8.8174,8.8229,8.8007,8.8229,681400.0
2010-08-26 14:40:00,15.89,15.89,15.86,15.87,733800.0,8.8229,8.8229,8.8063,8.8118,733800.0
2010-08-26 14:50:00,15.88,15.88,15.81,15.84,1060800.0,8.8174,8.8174,8.7785,8.7952,1060800.0
2010-08-26 15:00:00,15.84,15.87,15.83,15.86,1088800.0,8.7952,8.8118,8.7896,8.8063,1088800.0
2010-08-26 15:10:00,15.87,15.92,15.86,15.92,1071100.0,8.8118,8.8396,8.8063,8.8396,1071100.0
2010-08-26 15:20:00,15.91,15.94,15.91,15.91,1199800.0,8.8341,8.8507,8.8341,8.8341,1199800.0
2010-08-26 15:30:00,15.92,15.95,15.9,15.95,1008800.0,8.8396,8.8563,8.8285,8.8563,1008800.0
2010-08-26 15:40:00,15.94,15.99,15.94,15.98,1417400.0,8.8507,8.8785,8.8507,8.8729,1417400.0
2010-08-26 15:50:00,15.97,15.98,15.9,15.91,1910800.0,8.8674,8.8729,8.8285,8.8341,1910800.0
2010-08-27 09:30:00,15.98,16.03,15.93,15.94,1009400.0,8.8729,8.9007,8.8452,8.8507,1009400.0
2010-08-27 09:40:00,15.93,15.94,15.9,15.9,478200.0,8.8452,8.8507,8.8285,8.8285,478200.0
2010-08-27 09:50:00,15.9,15.95,15.86,15.87,1173900.0,8.8285,8.8563,8.8063,8.8118,1173900.0
2010-08-27 10:00:00,15.88,15.92,15.77,15.84,2981700.0,8.8174,8.8396,8.7563,8.7952,2981700.0
2010-08-27 10:10:00,15.84,15.91,15.82,15.9,1530300.0,8.7952,8.8341,8.7841,8.8285,1530300.0
2010-08-27 10:20:00,15.89,15.94,15.86,15.9,1239900.0,8.8229,8.8507,8.8063,8.8285,1239900.0
2010-08-27 10:30:00,15.9,15.94,15.87,15.91,1341100.0,8.8285,8.8507,8.8118,8.8341,1341100.0
2010-08-27 10:40:00,15.92,15.93,15.9,15.92,876900.0,8.8396,8.8452,8.8285,8.8396,876900.0
2010-08-27 10:50:00,15.91,15.94,15.87,15.9,510200.0,8.8341,8.8507,8.8118,8.8285,510200.0
2010-08-27 11:00:00,15.91,16.0,15.91,15.98,773100.0,8.8341,8.884,8.8341,8.8729,773100.0
2010-08-27 11:10:00,15.99,16.02,15.95,15.98,1130300.0,8.8785,8.8951,8.8563,8.8729,1130300.0
2010-08-27 11:20:00,15.98,16.03,15.98,16.02,1235500.0,8.8729,8.9007,8.8729,8.8951,1235500.0
2010-08-27 11:30:00,16.02,16.04,16.0,16.03,834700.0,8.8951,8.9062,8.884,8.9007,834700.0
2010-08-27 11:40:00,16.03,16.06,16.02,16.06,596000.0,8.9007,8.9173,8.8951,8.9173,596000.0
2010-08-27 11:50:00,16.06,16.07,16.04,16.06,668200.0,8.9173,8.9229,8.9062,8.9173,668200.0
2010-08-27 12:00:00,16.06,16.12,16.06,16.1,1066500.0,8.9173,8.9507,8.9173,8.9395,1066500.0
2010-08-27 12:10:00,16.1,16.11,16.09,16.1,1092900.0,8.9395,8.9451,8.934,8.9395,1092900.0
2010-08-27 12:20:00,16.1,16.11,16.07,16.08,438600.0,8.9395,8.9451,8.9229,8.9284,438600.0
2010-08-27 12:30:00,16.08,16.11,16.06,16.09,1269700.0,8.9284,8.9451,8.9173,8.934,1269700.0
2010-08-27 12:40:00,16.09,16.1,16.06,16.08,507600.0,8.934,8.9395,8.9173,8.9284,507600.0
2010-08-27 12:50:00,16.08,16.08,16.02,16.04,510400.0,8.9284,8.9284,8.8951,8.9062,510400.0
2010-08-27 13:00:00,16.03,16.08,16.03,16.06,763800.0,8.9007,8.9284,8.9007,8.9173,763800.0
2010-08-27 13:10:00,16.06,16.08,16.04,16.07,492400.0,8.9173,8.9284,8.9062,8.9229,492400.0
2010-08-27 13:20:00,16.06,16.1,16.06,16.1,413600.0,8.9173,8.9395,8.9173,8.9395,413600.0
2010-08-27 13:30:00,16.1,16.12,16.07,16.09,681400.0,8.9395,8.9507,8.9229,8.934,681400.0
2010-08-27 13:40:00,16.09,16.1,16.04,16.04,423000.0,8.934,8.9395,8.9062,8.9062,423000.0
2010-08-27 13:50:00,16.04,16.06,16.03,16.06,757900.0,8.9062,8.9173,8.9007,8.9173,757900.0
2010-08-27 14:00:00,16.07,16.08,16.0,16.02,1537300.0,8.9229,8.9284,8.884,8.8951,1537300.0
2010-08-27 14:10:00,16.03,16.04,15.99,16.03,411200.0,8.9007,8.9062,8.8785,8.9007,411200.0
2010-08-27 14:20:00,16.02,16.03,16.01,16.03,382900.0,8.8951,8.9007,8.8896,8.9007,382900.0
2010-08-27 14:30:00,16.03,16.08,16.03,16.08,707600.0,8.9007,8.9284,8.9007,8.9284,707600.0
2010-08-27 14:40:00,16.08,16.09,16.06,16.07,554900.0,8.9284,8.934,8.9173,8.9229,554900.0
2010-08-27 14:50:00,16.07,16.08,16.04,16.06,601000.0,8.9229,8.9284,8.9062,8.9173,601000.0
2010-08-27 15:00:00,16.06,16.07,16.03,16.05,655200.0,8.9173,8.9229,8.9007,8.9118,655200.0
2010-08-27 15:10:00,16.05,16.06,16.02,16.02,577800.0,8.9118,8.9173,8.8951,8.8951,577800.0
2010-08-27 15:20:00,16.03,16.08,16.03,16.08,663000.0,8.9007,8.9284,8.9007,8.9284,663000.0
2010-08-27 15:30:00,16.08,16.1,16.05,16.06,1021200.0,8.9284,8.9395,8.9118,8.9173,1021200.0
2010-08-27 15:40:00,16.05,16.09,16.04,16.07,1154600.0,8.9118,8.934,8.9062,8.9229,1154600.0
2010-08-27 15:50:00,16.07,16.12,16.07,16.11,2508900.0,8.9229,8.9507,8.9229,8.9451,2508900.0
2010-08-30 09:30:00,16.05,16.13,16.04,16.12,1047400.0,8.9118,8.9562,8.9062,8.9507,1047400.0
2010-08-30 09:40:00,16.12,16.15,16.09,16.12,1190700.0,8.9507,8.9673,8.934,8.9507,1190700.0
2010-08-30 09:50:00,16.12,16.15,16.1,16.13,615600.0,8.9507,8.9673,8.9395,8.9562,615600.0
2010-08-30 10:00:00,16.13,16.21,16.1,16.2,1101500.0,8.9562,9.0006,8.9395,8.9951,1101500.0
2010-08-30 10:10:00,16.19,16.2,16.15,16.17,855200.0,8.9895,8.9951,8.9673,8.9784,855200.0
2010-08-30 10:20:00,16.17,16.19,16.13,16.16,1009100.0,8.9784,8.9895,8.9562,8.9729,1009100.0
2010-08-30 10:30:00,16.16,16.17,16.13,16.15,617300.0,8.9729,8.9784,8.9562,8.9673,617300.0
2010-08-30 10:40:00,16.15,16.15,16.1,16.11,1477000.0,8.9673,8.9673,8.9395,8.9451,1477000.0
2010-08-30 10:50:00,16.12,16.12,16.06,16.08,1248600.0,8.9507,8.9507,8.9173,8.9284,1248600.0
2010-08-30 11:00:00,16.08,16.13,16.07,16.11,676600.0,8.9284,8.9562,8.9229,8.9451,676600.0
2010-08-30 11:10:00,16.11,16.11,16.08,16.1,525300.0,8.9451,8.9451,8.9284,8.9395,525300.0
2010-08-30 11:20:00,16.1,16.12,16.09,16.12,333800.0,8.9395,8.9507,8.934,8.9507,333800.0
2010-08-30 11:30:00,16.12,16.13,16.11,16.11,437300.0,8.9507,8.9562,8.9451,8.9451,437300.0
2010-08-30 11:40:00,16.11,16.12,16.05,16.05,502000.0,8.9451,8.9507,8.9118,8.9118,502000.0
2010-08-30 11:50:00,16.06,16.08,16.05,16.08,434100.0,8.9173,8.9284,8.9118,8.9284,434100.0
2010-08-30 12:00:00,16.08,16.1,16.07,16.08,541300.0,8.9284,8.9395,8.9229,8.9284,541300.0
2010-08-30 12:10:00,16.08,16.1,16.06,16.07,566700.0,8.9284,8.9395,8.9173,8.9229,566700.0
2010-08-30 12:20:00,16.06,16.09,16.04,16.04,2222400.0,8.9173,8.934,8.9062,8.9062,2222400.0
2010-08-30 12:30:00,16.05,16.05,16.03,16.04,467900.0,8.9118,8.9118,8.9007,8.9062,467900.0
2010-08-30 12:40:00,16.04,16.04,16.01,16.03,477400.0,8.9062,8.9062,8.8896,8.9007,477400.0
2010-08-30 12:50:00,16.03,16.04,16.0,16.01,974100.0,8.9007,8.9062,8.884,8.8896,974100.0
2010-08-30 13:00:00,16.0,16.02,16.0,16.01,546900.0,8.884,8.8951,8.884,8.8896,546900.0
2010-08-30 13:10:00,16.01,16.03,15.98,16.0,1118600.0,8.8896,8.9007,8.8729,8.884,1118600.0
2010-08-30 13:20:00,16.01,16.01,15.95,15.96,692400.0,8.8896,8.8896,8.8563,8.8618,692400.0
2010-08-30 13:30:00,15.95,15.97,15.95,15.95,223600.0,8.8563,8.8674,8.8563,8.8563,223600.0
2010-08-30 13:40:00,15.95,15.97,15.95,15.97,286900.0,8.8563,8.8674,8.8563,8.8674,286900.0
2010-08-30 13:50:00,15.96,15.98,15.95,15.95,466000.0,8.8618,8.8729,8.8563,8.8563,466000.0
2010-08-30 14:00:00,15.95,15.97,15.92,15.92,900300.0,8.8563,8.8674,8.8396,8.8396,900300.0
2010-08-30 14:10:00,15.92,15.93,15.91,15.91,307800.0,8.8396,8.8452,8.8341,8.8341,307800.0
2010-08-30 14:20:00,15.91,15.95,15.9,15.94,792600.0,8.8341,8.8563,8.8285,8.8507,792600.0
2010-08-30 14:30:00,15.94,15.96,15.93,15.94,277500.0,8.8507,8.8618,8.8452,8.8507,277500.0
2010-08-30 14:40:00,15.95,15.96,15.93,15.93,343800.0,8.8563,8.8618,8.8452,8.8452,343800.0
2010-08-30 14:50:00,15.93,15.96,15.92,15.93,470100.0,8.8452,8.8618,8.8396,8.8452,470100.0
2010-08-30 15:00:00,15.94,15.95,15.91,15.91,517700.0,8.8507,8.8563,8.8341,8.8341,517700.0
2010-08-30 15:10:00,15.92,15.93,15.89,15.9,654100.0,8.8396,8.8452,8.8229,8.8285,654100.0
2010-08-30 15:20:00,15.9,15.92,15.89,15.89,691000.0,8.8285,8.8396,8.8229,8.8229,691000.0
2010-08-30 15:30:00,15.89,15.92,15.88,15.91,805200.0,8.8229,8.8396,8.8174,8.8341,805200.0
2010-08-30 15:40:00,15.91,15.91,15.87,15.88,2451400.0,8.8341,8.8341,8.8118,8.8174,2451400.0
2010-08-30 15:50:00,15.88,15.89,15.84,15.84,3185400.0,8.8174,8.8229,8.7952,8.7952,3185400.0
2010-08-31 09:30:00,15.89,15.96,15.85,15.88,1781900.0,8.8229,8.8618,8.8007,8.8174,1781900.0
2010-08-31 09:40:00,15.88,15.89,15.79,15.88,1798300.0,8.8174,8.8229,8.7674,8.8174,1798300.0
2010-08-31 09:50:00,15.89,15.91,15.82,15.84,1053300.0,8.8229,8.8341,8.7841,8.7952,1053300.0
2010-08-31 10:00:00,15.85,15.96,15.84,15.95,1295100.0,8.8007,8.8618,8.7952,8.8563,1295100.0
2010-08-31 10:10:00,15.96,16.0,15.92,15.94,1169100.0,8.8618,8.884,8.8396,8.8507,1169100.0
2010-08-31 10:20:00,15.93,16.02,15.91,16.0,1547100.0,8.8452,8.8951,8.8341,8.884,1547100.0
2010-08-31 10:30:00,16.0,16.01,15.92,15.95,932600.0,8.884,8.8896,8.8396,8.8563,932600.0
2010-08-31 10:40:00,15.95,15.97,15.92,15.95,730400.0,8.8563,8.8674,8.8396,8.8563,730400.0
2010-08-31 10:50:00,15.95,16.01,15.94,15.99,1576800.0,8.8563,8.8896,8.8507,8.8785,1576800.0
2010-08-31 11:00:00,15.98,16.0,15.97,15.97,383600.0,8.8729,8.884,8.8674,8.8674,383600.0
2010-08-31 11:10:00,15.98,16.0,15.97,15.97,426300.0,8.8729,8.884,8.8674,8.8674,426300.0
2010-08-31 11:20:00,15.97,16.01,15.96,15.99,973300.0,8.8674,8.8896,8.8618,8.8785,973300.0
2010-08-31 11:30:00,15.98,16.02,15.98,15.99,1291800.0,8.8729,8.8951,8.8729,8.8785,1291800.0
2010-08-31 11:40:00,15.99,16.04,15.99,16.03,753200.0,8.8785,8.9062,8.8785,8.9007,753200.0
2010-08-31 11:50:00,16.03,16.07,16.03,16.05,500600.0,8.9007,8.9229,8.9007,8.9118,500600.0
2010-08-31 12:00:00,16.05,16.07,16.04,16.04,562000.0,8.9118,8.9229,8.9062,8.9062,562000.0
2010-08-31 12:10:00,16.04,16.06,16.03,16.06,530400.0,8.9062,8.9173,8.9007,8.9173,530400.0
2010-08-31 12:20:00,16.06,16.08,16.04,16.08,297500.0,8.9173,8.9284,8.9062,8.9284,297500.0
2010-08-31 12:30:00,16.08,16.1,16.07,16.08,686800.0,8.9284,8.9395,8.9229,8.9284,686800.0
2010-08-31 12:40:00,16.08,16.09,16.04,16.05,1203400.0,8.9284,8.934,8.9062,8.9118,1203400.0
2010-08-31 12:50:00,16.05,16.06,15.99,15.99,620400.0,8.9118,8.9173,8.8785,8.8785,620400.0
2010-08-31 13:00:00,15.99,16.02,15.99,16.01,427600.0,8.8785,8.8951,8.8785,8.8896,427600.0
2010-08-31 13:10:00,16.02,16.04,16.01,16.02,351300.0,8.8951,8.9062,8.8896,8.8951,351300.0
2010-08-31 13:20:00,16.02,16.03,16.02,16.03,137000.0,8.8951,8.9007,8.8951,8.9007,137000.0
2010-08-31 13:30:00,16.02,16.03,16.01,16.02,284600.0,8.8951,8.9007,8.8896,8.8951,284600.0
2010-08-31 13:40:00,16.03,16.03,16.02,16.02,248600.0,8.9007,8.9007,8.8951,8.8951,248600.0
2010-08-31 13:50:00,16.02,16.03,15.98,15.99,731500.0,8.8951,8.9007,8.8729,8.8785,731500.0
2010-08-31 14:00:00,15.99,16.01,15.94,15.98,1045800.0,8.8785,8.8896,8.8507,8.8729,1045800.0
2010-08-31 14:10:00,15.98,16.0,15.93,15.94,601200.0,8.8729,8.884,8.8452,8.8507,601200.0
2010-08-31 14:20:00,15.93,15.95,15.92,15.94,673100.0,8.8452,8.8563,8.8396,8.8507,673100.0
2010-08-31 14:30:00,15.94,15.95,15.88,15.88,753300.0,8.8507,8.8563,8.8174,8.8174,753300.0
2010-08-31 14:40:00,15.89,15.91,15.84,15.85,1655400.0,8.8229,8.8341,8.7952,8.8007,1655400.0
2010-08-31 14:50:00,15.86,15.93,15.85,15.88,1558200.0,8.8063,8.8452,8.8007,8.8174,1558200.0
2010-08-31 15:00:00,15.88,15.94,15.88,15.92,955300.0,8.8174,8.8507,8.8174,8.8396,955300.0
2010-08-31 15:10:00,15.92,15.93,15.88,15.91,954900.0,8.8396,8.8452,8.8174,8.8341,954900.0
2010-08-31 15:20:00,15.9,15.93,15.88,15.91,605100.0,8.8285,8.8452,8.8174,8.8341,605100.0
2010-08-31 15:30:00,15.92,15.95,15.86,15.87,1215900.0,8.8396,8.8563,8.8063,8.8118,1215900.0
2010-08-31 15:40:00,15.89,15.99,15.88,15.94,1833000.0,8.8229,8.8785,8.8174,8.8507,1833000.0
2010-08-31 15:50:00,15.95,15.97,15.87,15.92,3795300.0,8.8563,8.8674,8.8118,8.8396,3795300.0
2010-09-01 09:30:00,16.13,16.18,16.08,16.1,2010100.0,8.9562,8.984,8.9284,8.9395,2010100.0
2010-09-01 09:40:00,16.09,16.13,16.07,16.1,943600.0,8.934,8.9562,8.9229,8.9395,943600.0
2010-09-01 09:50:00,16.1,16.17,16.08,16.14,1381900.0,8.9395,8.9784,8.9284,8.9618,1381900.0
2010-09-01 10:00:00,16.14,16.28,16.13,16.23,3323400.0,8.9618,9.0395,8.9562,9.0117,3323400.0
2010-09-01 10:10:00,16.23,16.32,16.22,16.26,1532000.0,9.0117,9.0617,9.0062,9.0284,1532000.0
2010-09-01 10:20:00,16.26,16.28,16.19,16.22,1745300.0,9.0284,9.0395,8.9895,9.0062,1745300.0
2010-09-01 10:30:00,16.23,16.3,16.21,16.29,1704200.0,9.0117,9.0506,9.0006,9.045,1704200.0
2010-09-01 10:40:00,16.29,16.3,16.27,16.29,852600.0,9.045,9.0506,9.0339,9.045,852600.0
2010-09-01 10:50:00,16.28,16.34,16.28,16.33,1351800.0,9.0395,9.0728,9.0395,9.0673,1351800.0
2010-09-01 11:00:00,16.33,16.35,16.31,16.33,755200.0,9.0673,9.0784,9.0562,9.0673,755200.0
2010-09-01 11:10:00,16.33,16.34,16.29,16.3,1210800.0,9.0673,9.0728,9.045,9.0506,1210800.0
2010-09-01 11:20:00,16.3,16.31,16.26,16.28,1083100.0,9.0506,9.0562,9.0284,9.0395,1083100.0
2010-09-01 11:30:00,16.29,16.34,16.28,16.33,625000.0,9.045,9.0728,9.0395,9.0673,625000.0
2010-09-01 11:40:00,16.34,16.34,16.32,16.33,630200.0,9.0728,9.0728,9.0617,9.0673,630200.0
2010-09-01 11:50:00,16.33,16.37,16.33,16.35,861300.0,9.0673,9.0895,9.0673,9.0784,861300.0
2010-09-01 12:00:00,16.35,16.36,16.32,16.32,635900.0,9.0784,9.0839,9.0617,9.0617,635900.0
2010-09-01 12:10:00,16.32,16.32,16.3,16.31,616100.0,9.0617,9.0617,9.0506,9.0562,616100.0
2010-09-01 12:20:00,16.3,16.31,16.28,16.29,283400.0,9.0506,9.0562,9.0395,9.045,283400.0
2010-09-01 12:30:00,16.28,16.3,16.28,16.28,499000.0,9.0395,9.0506,9.0395,9.0395,499000.0
2010-09-01 12:40:00,16.28,16.3,16.28,16.3,473300.0,9.0395,9.0506,9.0395,9.0506,473300.0
2010-09-01 12:50:00,16.29,16.31,16.28,16.29,1048700.0,9.045,9.0562,9.0395,9.045,1048700.0
2010-09-01 13:00:00,16.3,16.31,16.28,16.28,1060900.0,9.0506,9.0562,9.0395,9.0395,1060900.0
2010-09-01 13:10:00,16.28,16.29,16.28,16.28,212400.0,9.0395,9.045,9.0395,9.0395,212400.0
2010-09-01 13:20:00,16.28,16.29,16.26,16.28,657100.0,9.0395,9.045,9.0284,9.0395,657100.0
2010-09-01 13:30:00,16.28,16.31,16.27,16.29,522600.0,9.0395,9.0562,9.0339,9.045,522600.0
2010-09-01 13:40:00,16.29,16.33,16.29,16.32,519100.0,9.045,9.0673,9.045,9.0617,519100.0
2010-09-01 13:50:00,16.33,16.33,16.3,16.31,524400.0,9.0673,9.0673,9.0506,9.0562,524400.0
2010-09-01 14:00:00,16.31,16.32,16.29,16.29,540100.0,9.0562,9.0617,9.045,9.045,540100.0
2010-09-01 14:10:00,16.29,16.3,16.27,16.27,402100.0,9.045,9.0506,9.0339,9.0339,402100.0
2010-09-01 14:20:00,16.28,16.3,16.26,16.28,798100.0,9.0395,9.0506,9.0284,9.0395,798100.0
2010-09-01 14:30:00,16.27,16.29,16.26,16.26,397600.0,9.0339,9.045,9.0284,9.0284,397600.0
2010-09-01 14:40:00,16.27,16.29,16.26,16.28,760900.0,9.0339,9.045,9.0284,9.0395,760900.0
2010-09-01 14:50:00,16.27,16.29,16.26,16.28,649700.0,9.0339,9.045,9.0284,9.0395,649700.0
2010-09-01 15:00:00,16.28,16.29,16.25,16.29,704900.0,9.0395,9.045,9.0228,9.045,704900.0
2010-09-01 15:10:00,16.29,16.29,16.27,16.28,358100.0,9.045,9.045,9.0339,9.0395,358100.0
2010-09-01 15:20:00,16.27,16.29,16.22,16.23,1054500.0,9.0339,9.045,9.0062,9.0117,1054500.0
2010-09-01 15:30:00,16.22,16.27,16.22,16.26,1417900.0,9.0062,9.0339,9.0062,9.0284,1417900.0
2010-09-01 15:40:00,16.26,16.26,16.23,16.23,2466700.0,9.0284,9.0284,9.0117,9.0117,2466700.0
2010-09-01 15:50:00,16.24,16.29,16.23,16.27,4154900.0,9.0173,9.045,9.0117,9.0339,4154900.0
2010-09-02 09:30:00,16.33,16.39,16.27,16.28,1869300.0,9.0673,9.1006,9.0339,9.0395,1869300.0
2010-09-02 09:40:00,16.27,16.35,16.25,16.34,1412400.0,9.0339,9.0784,9.0228,9.0728,1412400.0
2010-09-02 09:50:00,16.34,16.35,16.34,16.35,736200.0,9.0728,9.0784,9.0728,9.0784,736200.0
2010-09-02 10:00:00,16.35,16.42,16.34,16.39,2134800.0,9.0784,9.1172,9.0728,9.1006,2134800.0
2010-09-02 10:10:00,16.4,16.4,16.37,16.37,544900.0,9.1061,9.1061,9.0895,9.0895,544900.0
2010-09-02 10:20:00,16.38,16.39,16.36,16.38,1221800.0,9.095,9.1006,9.0839,9.095,1221800.0
2010-09-02 10:30:00,16.38,16.39,16.35,16.39,1065500.0,9.095,9.1006,9.0784,9.1006,1065500.0
2010-09-02 10:40:00,16.38,16.39,16.37,16.38,667700.0,9.095,9.1006,9.0895,9.095,667700.0
2010-09-02 10:50:00,16.37,16.38,16.32,16.32,1058200.0,9.0895,9.095,9.0617,9.0617,1058200.0
2010-09-02 11:00:00,16.32,16.35,16.32,16.33,681100.0,9.0617,9.0784,9.0617,9.0673,681100.0
2010-09-02 11:10:00,16.32,16.33,16.28,16.3,733700.0,9.0617,9.0673,9.0395,9.0506,733700.0
2010-09-02 11:20:00,16.3,16.32,16.28,16.3,1303100.0,9.0506,9.0617,9.0395,9.0506,1303100.0
2010-09-02 11:30:00,16.31,16.32,16.29,16.32,900500.0,9.0562,9.0617,9.045,9.0617,900500.0
2010-09-02 11:40:00,16.32,16.33,16.31,16.32,424200.0,9.0617,9.0673,9.0562,9.0617,424200.0
2010-09-02 11:50:00,16.32,16.34,16.32,16.33,394400.0,9.0617,9.0728,9.0617,9.0673,394400.0
2010-09-02 12:00:00,16.34,16.34,16.33,16.34,204000.0,9.0728,9.0728,9.0673,9.0728,204000.0
2010-09-02 12:10:00,16.34,16.36,16.33,16.36,722900.0,9.0728,9.0839,9.0673,9.0839,722900.0
2010-09-02 12:20:00,16.36,16.37,16.34,16.35,533500.0,9.0839,9.0895,9.0728,9.0784,533500.0
2010-09-02 12:30:00,16.34,16.38,16.34,16.38,619200.0,9.0728,9.095,9.0728,9.095,619200.0
2010-09-02 12:40:00,16.38,16.38,16.37,16.38,402100.0,9.095,9.095,9.0895,9.095,402100.0
2010-09-02 12:50:00,16.38,16.38,16.35,16.35,813300.0,9.095,9.095,9.0784,9.0784,813300.0
2010-09-02 13:00:00,16.35,16.37,16.35,16.35,568900.0,9.0784,9.0895,9.0784,9.0784,568900.0
2010-09-02 13:10:00,16.36,16.37,16.33,16.33,1383700.0,9.0839,9.0895,9.0673,9.0673,1383700.0
2010-09-02 13:20:00,16.33,16.34,16.33,16.34,263300.0,9.0673,9.0728,9.0673,9.0728,263300.0
2010-09-02 13:30:00,16.34,16.36,16.33,16.35,319800.0,9.0728,9.0839,9.0673,9.0784,319800.0
2010-09-02 13:40:00,16.35,16.36,16.35,16.36,338700.0,9.0784,9.0839,9.0784,9.0839,338700.0
2010-09-02 13:50:00,16.36,16.39,16.35,16.37,584800.0,9.0839,9.1006,9.0784,9.0895,584800.0
2010-09-02 14:00:00,16.38,16.39,16.37,16.37,898600.0,9.095,9.1006,9.0895,9.0895,898600.0
2010-09-02 14:10:00,16.38,16.4,16.37,16.4,583000.0,9.095,9.1061,9.0895,9.1061,583000.0
2010-09-02 14:20:00,16.39,16.4,16.36,16.37,979700.0,9.1006,9.1061,9.0839,9.0895,979700.0
2010-09-02 14:30:00,16.36,16.38,16.36,16.38,283600.0,9.0839,9.095,9.0839,9.095,283600.0
2010-09-02 14:40:00,16.38,16.38,16.37,16.37,311800.0,9.095,9.095,9.0895,9.0895,311800.0
2010-09-02 14:50:00,16.38,16.39,16.37,16.39,373900.0,9.095,9.1006,9.0895,9.1006,373900.0
2010-09-02 15:00:00,16.39,16.39,16.38,16.39,326800.0,9.1006,9.1006,9.095,9.1006,326800.0
2010-09-02 15:10:00,16.38,16.39,16.38,16.38,614000.0,9.095,9.1006,9.095,9.095,614000.0
2010-09-02 15:20:00,16.38,16.4,16.38,16.38,1058600.0,9.095,9.1061,9.095,9.095,1058600.0
2010-09-02 15:30:00,16.38,16.42,16.38,16.4,2162400.0,9.095,9.1172,9.095,9.1061,2162400.0
2010-09-02 15:40:00,16.4,16.43,16.38,16.41,1737600.0,9.1061,9.1228,9.095,9.1117,1737600.0
2010-09-02 15:50:00,16.42,16.42,16.4,16.4,2261200.0,9.1172,9.1172,9.1061,9.1061,2261200.0
2010-09-03 09:30:00,16.47,16.55,16.45,16.49,2041400.0,9.145,9.1894,9.1339,9.1561,2041400.0
2010-09-03 09:40:00,16.5,16.55,16.47,16.55,1841900.0,9.1616,9.1894,9.145,9.1894,1841900.0
2010-09-03 09:50:00,16.55,16.59,16.46,16.51,1763600.0,9.1894,9.2116,9.1394,9.1672,1763600.0
2010-09-03 10:00:00,16.51,16.54,16.45,16.51,1221200.0,9.1672,9.1839,9.1339,9.1672,1221200.0
2010-09-03 10:10:00,16.51,16.53,16.46,16.47,1196200.0,9.1672,9.1783,9.1394,9.145,1196200.0
2010-09-03 10:20:00,16.47,16.49,16.4,16.41,981800.0,9.145,9.1561,9.1061,9.1117,981800.0
2010-09-03 10:30:00,16.41,16.45,16.4,16.43,1005400.0,9.1117,9.1339,9.1061,9.1228,1005400.0
2010-09-03 10:40:00,16.43,16.46,16.42,16.45,680500.0,9.1228,9.1394,9.1172,9.1339,680500.0
2010-09-03 10:50:00,16.44,16.45,16.41,16.43,675600.0,9.1283,9.1339,9.1117,9.1228,675600.0
2010-09-03 11:00:00,16.44,16.5,16.43,16.47,1023200.0,9.1283,9.1616,9.1228,9.145,1023200.0
2010-09-03 11:10:00,16.48,16.5,16.45,16.48,655800.0,9.1505,9.1616,9.1339,9.1505,655800.0
2010-09-03 11:20:00,16.48,16.49,16.46,16.46,476900.0,9.1505,9.1561,9.1394,9.1394,476900.0
2010-09-03 11:30:00,16.46,16.48,16.44,16.44,502400.0,9.1394,9.1505,9.1283,9.1283,502400.0
2010-09-03 11:40:00,16.44,16.48,16.44,16.44,415500.0,9.1283,9.1505,9.1283,9.1283,415500.0
2010-09-03 11:50:00,16.44,16.46,16.43,16.45,469900.0,9.1283,9.1394,9.1228,9.1339,469900.0
2010-09-03 12:00:00,16.45,16.46,16.43,16.43,196500.0,9.1339,9.1394,9.1228,9.1228,196500.0
2010-09-03 12:10:00,16.43,16.44,16.41,16.41,287400.0,9.1228,9.1283,9.1117,9.1117,287400.0
2010-09-03 12:20:00,16.41,16.42,16.38,16.39,476800.0,9.1117,9.1172,9.095,9.1006,476800.0
2010-09-03 12:30:00,16.4,16.41,16.38,16.4,663400.0,9.1061,9.1117,9.095,9.1061,663400.0
2010-09-03 12:40:00,16.4,16.41,16.39,16.41,316300.0,9.1061,9.1117,9.1006,9.1117,316300.0
2010-09-03 12:50:00,16.4,16.45,16.4,16.43,383600.0,9.1061,9.1339,9.1061,9.1228,383600.0
2010-09-03 13:00:00,16.42,16.43,16.41,16.42,531500.0,9.1172,9.1228,9.1117,9.1172,531500.0
2010-09-03 13:10:00,16.41,16.42,16.39,16.4,523100.0,9.1117,9.1172,9.1006,9.1061,523100.0
2010-09-03 13:20:00,16.39,16.41,16.39,16.4,348400.0,9.1006,9.1117,9.1006,9.1061,348400.0
2010-09-03 13:30:00,16.4,16.42,16.39,16.42,353900.0,9.1061,9.1172,9.1006,9.1172,353900.0
2010-09-03 13:40:00,16.41,16.45,16.41,16.44,274100.0,9.1117,9.1339,9.1117,9.1283,274100.0
2010-09-03 13:50:00,16.44,16.45,16.43,16.45,617800.0,9.1283,9.1339,9.1228,9.1339,617800.0
2010-09-03 14:00:00,16.44,16.47,16.44,16.46,436700.0,9.1283,9.145,9.1283,9.1394,436700.0
2010-09-03 14:10:00,16.47,16.47,16.44,16.44,904500.0,9.145,9.145,9.1283,9.1283,904500.0
2010-09-03 14:20:00,16.44,16.47,16.44,16.45,288800.0,9.1283,9.145,9.1283,9.1339,288800.0
2010-09-03 14:30:00,16.46,16.46,16.42,16.42,435200.0,9.1394,9.1394,9.1172,9.1172,435200.0
2010-09-03 14:40:00,16.42,16.44,16.41,16.42,340300.0,9.1172,9.1283,9.1117,9.1172,340300.0
2010-09-03 14:50:00,16.41,16.43,16.39,16.4,572800.0,9.1117,9.1228,9.1006,9.1061,572800.0
2010-09-03 15:00:00,16.4,16.41,16.38,16.41,537300.0,9.1061,9.1117,9.095,9.1117,537300.0
2010-09-03 15:10:00,16.4,16.41,16.39,16.4,479700.0,9.1061,9.1117,9.1006,9.1061,479700.0
2010-09-03 15:20:00,16.4,16.43,16.39,16.41,895700.0,9.1061,9.1228,9.1006,9.1117,895700.0
2010-09-03 15:30:00,16.41,16.41,16.4,16.41,566200.0,9.1117,9.1117,9.1061,9.1117,566200.0
2010-09-03 15:40:00,16.41,16.46,16.4,16.44,1245900.0,9.1117,9.1394,9.1061,9.1283,1245900.0
2010-09-03 15:50:00,16.45,16.47,16.41,16.46,3078300.0,9.1339,9.145,9.1117,9.1394,3078300.0
2010-09-07 09:30:00,16.44,16.45,16.34,16.35,1325900.0,9.1283,9.1339,9.0728,9.0784,1325900.0
2010-09-07 09:40:00,16.34,16.4,16.33,16.35,1519800.0,9.0728,9.1061,9.0673,9.0784,1519800.0
2010-09-07 09:50:00,16.34,16.35,16.27,16.28,864800.0,9.0728,9.0784,9.0339,9.0395,864800.0
2010-09-07 10:00:00,16.27,16.32,16.27,16.3,989700.0,9.0339,9.0617,9.0339,9.0506,989700.0
2010-09-07 10:10:00,16.3,16.36,16.29,16.35,692300.0,9.0506,9.0839,9.045,9.0784,692300.0
2010-09-07 10:20:00,16.35,16.36,16.26,16.27,2166300.0,9.0784,9.0839,9.0284,9.0339,2166300.0
2010-09-07 10:30:00,16.26,16.28,16.25,16.27,1126400.0,9.0284,9.0395,9.0228,9.0339,1126400.0
2010-09-07 10:40:00,16.28,16.3,16.27,16.27,953600.0,9.0395,9.0506,9.0339,9.0339,953600.0
2010-09-07 10:50:00,16.28,16.3,16.26,16.3,854900.0,9.0395,9.0506,9.0284,9.0506,854900.0
2010-09-07 11:00:00,16.3,16.3,16.24,16.27,832700.0,9.0506,9.0506,9.0173,9.0339,832700.0
2010-09-07 11:10:00,16.27,16.28,16.25,16.26,791100.0,9.0339,9.0395,9.0228,9.0284,791100.0
2010-09-07 11:20:00,16.26,16.3,16.26,16.29,389800.0,9.0284,9.0506,9.0284,9.045,389800.0
2010-09-07 11:30:00,16.29,16.3,16.27,16.28,483000.0,9.045,9.0506,9.0339,9.0395,483000.0
2010-09-07 11:40:00,16.27,16.28,16.25,16.27,278600.0,9.0339,9.0395,9.0228,9.0339,278600.0
2010-09-07 11:50:00,16.26,16.28,16.23,16.28,456900.0,9.0284,9.0395,9.0117,9.0395,456900.0
2010-09-07 12:00:00,16.28,16.29,16.27,16.28,253500.0,9.0395,9.045,9.0339,9.0395,253500.0
2010-09-07 12:10:00,16.28,16.29,16.26,16.26,352300.0,9.0395,9.045,9.0284,9.0284,352300.0
2010-09-07 12:20:00,16.26,16.28,16.25,16.27,376900.0,9.0284,9.0395,9.0228,9.0339,376900.0
2010-09-07 12:30:00,16.26,16.27,16.24,16.25,553900.0,9.0284,9.0339,9.0173,9.0228,553900.0
2010-09-07 12:40:00,16.24,16.27,16.24,16.27,193400.0,9.0173,9.0339,9.0173,9.0339,193400.0
2010-09-07 12:50:00,16.27,16.27,16.24,16.26,348500.0,9.0339,9.0339,9.0173,9.0284,348500.0
2010-09-07 13:00:00,16.26,16.26,16.22,16.25,399300.0,9.0284,9.0284,9.0062,9.0228,399300.0
2010-09-07 13:10:00,16.24,16.25,16.23,16.23,208400.0,9.0173,9.0228,9.0117,9.0117,208400.0
2010-09-07 13:20:00,16.23,16.24,16.21,16.22,790800.0,9.0117,9.0173,9.0006,9.0062,790800.0
2010-09-07 13:30:00,16.23,16.26,16.22,16.25,573400.0,9.0117,9.0284,9.0062,9.0228,573400.0
2010-09-07 13:40:00,16.25,16.25,16.22,16.23,427200.0,9.0228,9.0228,9.0062,9.0117,427200.0
2010-09-07 13:50:00,16.24,16.26,16.23,16.25,312100.0,9.0173,9.0284,9.0117,9.0228,312100.0
2010-09-07 14:00:00,16.25,16.26,16.23,16.23,232300.0,9.0228,9.0284,9.0117,9.0117,232300.0
2010-09-07 14:10:00,16.24,16.28,16.23,16.28,2240400.0,9.0173,9.0395,9.0117,9.0395,2240400.0
2010-09-07 14:20:00,16.27,16.3,16.27,16.3,818900.0,9.0339,9.0506,9.0339,9.0506,818900.0
2010-09-07 14:30:00,16.3,16.3,16.28,16.29,843000.0,9.0506,9.0506,9.0395,9.045,843000.0
2010-09-07 14:40:00,16.28,16.29,16.27,16.28,542400.0,9.0395,9.045,9.0339,9.0395,542400.0
2010-09-07 14:50:00,16.28,16.29,16.24,16.25,594200.0,9.0395,9.045,9.0173,9.0228,594200.0
2010-09-07 15:00:00,16.25,16.3,16.24,16.28,3759400.0,9.0228,9.0506,9.0173,9.0395,3759400.0
2010-09-07 15:10:00,16.28,16.31,16.27,16.29,1178900.0,9.0395,9.0562,9.0339,9.045,1178900.0
2010-09-07 15:20:00,16.28,16.31,16.27,16.31,815000.0,9.0395,9.0562,9.0339,9.0562,815000.0
2010-09-07 15:30:00,16.31,16.31,16.28,16.3,2021500.0,9.0562,9.0562,9.0395,9.0506,2021500.0
2010-09-07 15:40:00,16.3,16.33,16.29,16.32,932000.0,9.0506,9.0673,9.045,9.0617,932000.0
2010-09-07 15:50:00,16.32,16.34,16.27,16.34,5108100.0,9.0617,9.0728,9.0339,9.0728,5108100.0
2010-09-08 09:30:00,16.35,16.37,16.3,16.32,1646100.0,9.0784,9.0895,9.0506,9.0617,1646100.0
2010-09-08 09:40:00,16.31,16.44,16.31,16.39,2201000.0,9.0562,9.1283,9.0562,9.1006,2201000.0
2010-09-08 09:50:00,16.39,16.45,16.38,16.43,1631400.0,9.1006,9.1339,9.095,9.1228,1631400.0
2010-09-08 10:00:00,16.43,16.51,16.43,16.49,3699900.0,9.1228,9.1672,9.1228,9.1561,3699900.0
2010-09-08 10:10:00,16.5,16.55,16.49,16.49,3211700.0,9.1616,9.1894,9.1561,9.1561,3211700.0
2010-09-08 10:20:00,16.5,16.55,16.49,16.53,1257000.0,9.1616,9.1894,9.1561,9.1783,1257000.0
2010-09-08 10:30:00,16.53,16.57,16.53,16.56,2139300.0,9.1783,9.2005,9.1783,9.195,2139300.0
2010-09-08 10:40:00,16.56,16.58,16.52,16.53,3134300.0,9.195,9.2061,9.1728,9.1783,3134300.0
2010-09-08 10:50:00,16.54,16.57,16.53,16.53,1199500.0,9.1839,9.2005,9.1783,9.1783,1199500.0
2010-09-08 11:00:00,16.53,16.61,16.53,16.6,929100.0,9.1783,9.2227,9.1783,9.2172,929100.0
2010-09-08 11:10:00,16.59,16.63,16.59,16.61,779400.0,9.2116,9.2338,9.2116,9.2227,779400.0
2010-09-08 11:20:00,16.61,16.63,16.58,16.59,1362300.0,9.2227,9.2338,9.2061,9.2116,1362300.0
2010-09-08 11:30:00,16.59,16.61,16.54,16.55,3090900.0,9.2116,9.2227,9.1839,9.1894,3090900.0
2010-09-08 11:40:00,16.55,16.56,16.54,16.55,964800.0,9.1894,9.195,9.1839,9.1894,964800.0
2010-09-08 11:50:00,16.56,16.56,16.53,16.55,611900.0,9.195,9.195,9.1783,9.1894,611900.0
2010-09-08 12:00:00,16.55,16.6,16.55,16.58,556300.0,9.1894,9.2172,9.1894,9.2061,556300.0
2010-09-08 12:10:00,16.59,16.59,16.57,16.59,236100.0,9.2116,9.2116,9.2005,9.2116,236100.0
2010-09-08 12:20:00,16.59,16.61,16.58,16.58,801800.0,9.2116,9.2227,9.2061,9.2061,801800.0
2010-09-08 12:30:00,16.58,16.61,16.57,16.61,562900.0,9.2061,9.2227,9.2005,9.2227,562900.0
2010-09-08 12:40:00,16.61,16.64,16.6,16.64,451000.0,9.2227,9.2394,9.2172,9.2394,451000.0
2010-09-08 12:50:00,16.63,16.64,16.61,16.62,611400.0,9.2338,9.2394,9.2227,9.2283,611400.0
2010-09-08 13:00:00,16.62,16.63,16.6,16.61,462400.0,9.2283,9.2338,9.2172,9.2227,462400.0
2010-09-08 13:10:00,16.6,16.61,16.6,16.6,219000.0,9.2172,9.2227,9.2172,9.2172,219000.0
2010-09-08 13:20:00,16.6,16.64,16.6,16.64,359400.0,9.2172,9.2394,9.2172,9.2394,359400.0
2010-09-08 13:30:00,16.63,16.65,16.62,16.63,405500.0,9.2338,9.2449,9.2283,9.2338,405500.0
2010-09-08 13:40:00,16.63,16.63,16.57,16.57,843800.0,9.2338,9.2338,9.2005,9.2005,843800.0
2010-09-08 13:50:00,16.58,16.58,16.53,16.56,878000.0,9.2061,9.2061,9.1783,9.195,878000.0
2010-09-08 14:00:00,16.55,16.56,16.5,16.55,1286200.0,9.1894,9.195,9.1616,9.1894,1286200.0
2010-09-08 14:10:00,16.55,16.58,16.54,16.58,333800.0,9.1894,9.2061,9.1839,9.2061,333800.0
2010-09-08 14:20:00,16.57,16.6,16.57,16.59,432800.0,9.2005,9.2172,9.2005,9.2116,432800.0
2010-09-08 14:30:00,16.59,16.61,16.59,16.61,543600.0,9.2116,9.2227,9.2116,9.2227,543600.0
2010-09-08 14:40:00,16.61,16.64,16.6,16.63,507500.0,9.2227,9.2394,9.2172,9.2338,507500.0
2010-09-08 14:50:00,16.64,16.64,16.61,16.61,673200.0,9.2394,9.2394,9.2227,9.2227,673200.0
2010-09-08 15:00:00,16.61,16.65,16.61,16.64,1006800.0,9.2227,9.2449,9.2227,9.2394,1006800.0
2010-09-08 15:10:00,16.64,16.65,16.62,16.63,889600.0,9.2394,9.2449,9.2283,9.2338,889600.0
2010-09-08 15:20:00,16.63,16.64,16.6,16.61,1309400.0,9.2338,9.2394,9.2172,9.2227,1309400.0
2010-09-08 15:30:00,16.61,16.64,16.59,16.64,991400.0,9.2227,9.2394,9.2116,9.2394,991400.0
2010-09-08 15:40:00,16.63,16.64,16.58,16.59,2420500.0,9.2338,9.2394,9.2061,9.2116,2420500.0
2010-09-08 15:50:00,16.59,16.59,16.55,16.57,3400400.0,9.2116,9.2116,9.1894,9.2005,3400400.0
2010-09-09 09:30:00,16.73,16.75,16.71,16.74,1637800.0,9.2894,9.3005,9.2783,9.2949,1637800.0
2010-09-09 09:40:00,16.73,16.74,16.71,16.72,1687800.0,9.2894,9.2949,9.2783,9.2838,1687800.0
2010-09-09 09:50:00,16.72,16.75,16.7,16.74,1860900.0,9.2838,9.3005,9.2727,9.2949,1860900.0
2010-09-09 10:00:00,16.74,16.74,16.7,16.7,719700.0,9.2949,9.2949,9.2727,9.2727,719700.0
2010-09-09 10:10:00,16.7,16.72,16.66,16.67,1858100.0,9.2727,9.2838,9.2505,9.256,1858100.0
2010-09-09 10:20:00,16.66,16.7,16.66,16.69,622500.0,9.2505,9.2727,9.2505,9.2671,622500.0
2010-09-09 10:30:00,16.69,16.7,16.66,16.68,807200.0,9.2671,9.2727,9.2505,9.2616,807200.0
2010-09-09 10:40:00,16.68,16.7,16.68,16.69,543400.0,9.2616,9.2727,9.2616,9.2671,543400.0
2010-09-09 10:50:00,16.69,16.73,16.69,16.7,1117400.0,9.2671,9.2894,9.2671,9.2727,1117400.0
2010-09-09 11:00:00,16.72,16.75,16.7,16.74,1099500.0,9.2838,9.3005,9.2727,9.2949,1099500.0
2010-09-09 11:10:00,16.74,16.76,16.72,16.72,1059000.0,9.2949,9.306,9.2838,9.2838,1059000.0
2010-09-09 11:20:00,16.73,16.75,16.72,16.75,783700.0,9.2894,9.3005,9.2838,9.3005,783700.0
2010-09-09 11:30:00,16.74,16.75,16.74,16.74,593300.0,9.2949,9.3005,9.2949,9.2949,593300.0
2010-09-09 11:40:00,16.74,16.75,16.74,16.74,553200.0,9.2949,9.3005,9.2949,9.2949,553200.0
2010-09-09 11:50:00,16.75,16.76,16.74,16.75,761100.0,9.3005,9.306,9.2949,9.3005,761100.0
2010-09-09 12:00:00,16.75,16.76,16.74,16.74,1077900.0,9.3005,9.306,9.2949,9.2949,1077900.0
2010-09-09 12:10:00,16.74,16.75,16.71,16.74,528100.0,9.2949,9.3005,9.2783,9.2949,528100.0
2010-09-09 12:20:00,16.74,16.76,16.73,16.75,1589100.0,9.2949,9.306,9.2894,9.3005,1589100.0
2010-09-09 12:30:00,16.75,16.77,16.75,16.77,490900.0,9.3005,9.3116,9.3005,9.3116,490900.0
2010-09-09 12:40:00,16.77,16.78,16.74,16.77,928800.0,9.3116,9.3171,9.2949,9.3116,928800.0
2010-09-09 12:50:00,16.78,16.78,16.75,16.76,664700.0,9.3171,9.3171,9.3005,9.306,664700.0
2010-09-09 13:00:00,16.76,16.78,16.74,16.77,1077000.0,9.306,9.3171,9.2949,9.3116,1077000.0
2010-09-09 13:10:00,16.76,16.78,16.75,16.77,746500.0,9.306,9.3171,9.3005,9.3116,746500.0
2010-09-09 13:20:00,16.77,16.79,16.75,16.75,1007600.0,9.3116,9.3227,9.3005,9.3005,1007600.0
2010-09-09 13:30:00,16.75,16.79,16.75,16.77,1440000.0,9.3005,9.3227,9.3005,9.3116,1440000.0
2010-09-09 13:40:00,16.78,16.81,16.77,16.79,1903900.0,9.3171,9.3338,9.3116,9.3227,1903900.0
2010-09-09 13:50:00,16.8,16.8,16.76,16.78,1034400.0,9.3282,9.3282,9.306,9.3171,1034400.0
2010-09-09 14:00:00,16.78,16.81,16.77,16.79,1230600.0,9.3171,9.3338,9.3116,9.3227,1230600.0
2010-09-09 14:10:00,16.78,16.83,16.78,16.81,1287800.0,9.3171,9.3449,9.3171,9.3338,1287800.0
2010-09-09 14:20:00,16.82,16.83,16.8,16.81,550700.0,9.3393,9.3449,9.3282,9.3338,550700.0
2010-09-09 14:30:00,16.81,16.84,16.81,16.84,615900.0,9.3338,9.3504,9.3338,9.3504,615900.0
2010-09-09 14:40:00,16.84,16.85,16.83,16.83,488200.0,9.3504,9.356,9.3449,9.3449,488200.0
2010-09-09 14:50:00,16.84,16.86,16.83,16.86,1730800.0,9.3504,9.3615,9.3449,9.3615,1730800.0
2010-09-09 15:00:00,16.85,16.86,16.85,16.85,519900.0,9.356,9.3615,9.356,9.356,519900.0
2010-09-09 15:10:00,16.85,16.87,16.84,16.86,1380100.0,9.356,9.3671,9.3504,9.3615,1380100.0
2010-09-09 15:20:00,16.86,16.9,16.84,16.9,1961400.0,9.3615,9.3837,9.3504,9.3837,1961400.0
2010-09-09 15:30:00,16.9,16.9,16.85,16.87,1498400.0,9.3837,9.3837,9.356,9.3671,1498400.0
2010-09-09 15:40:00,16.86,16.87,16.79,16.83,3846000.0,9.3615,9.3671,9.3227,9.3449,3846000.0
2010-09-09 15:50:00,16.83,16.84,16.77,16.78,3646000.0,9.3449,9.3504,9.3116,9.3171,3646000.0
2010-09-10 09:30:00,16.86,16.9,16.84,16.86,1957300.0,9.3615,9.3837,9.3504,9.3615,1957300.0
2010-09-10 09:40:00,16.86,16.87,16.81,16.84,979200.0,9.3615,9.3671,9.3338,9.3504,979200.0
2010-09-10 09:50:00,16.83,16.87,16.83,16.86,840600.0,9.3449,9.3671,9.3449,9.3615,840600.0
2010-09-10 10:00:00,16.85,16.89,16.85,16.86,1902400.0,9.356,9.3782,9.356,9.3615,1902400.0
2010-09-10 10:10:00,16.86,16.87,16.84,16.87,838200.0,9.3615,9.3671,9.3504,9.3671,838200.0
2010-09-10 10:20:00,16.86,16.89,16.86,16.88,1646400.0,9.3615,9.3782,9.3615,9.3726,1646400.0
2010-09-10 10:30:00,16.88,16.89,16.86,16.88,1352600.0,9.3726,9.3782,9.3615,9.3726,1352600.0
2010-09-10 10:40:00,16.89,16.89,16.84,16.85,1239600.0,9.3782,9.3782,9.3504,9.356,1239600.0
2010-09-10 10:50:00,16.85,16.87,16.82,16.85,1175300.0,9.356,9.3671,9.3393,9.356,1175300.0
2010-09-10 11:00:00,16.85,16.86,16.83,16.83,530500.0,9.356,9.3615,9.3449,9.3449,530500.0
2010-09-10 11:10:00,16.83,16.85,16.83,16.84,436000.0,9.3449,9.356,9.3449,9.3504,436000.0
2010-09-10 11:20:00,16.84,16.86,16.84,16.84,591000.0,9.3504,9.3615,9.3504,9.3504,591000.0
2010-09-10 11:30:00,16.85,16.86,16.84,16.85,597700.0,9.356,9.3615,9.3504,9.356,597700.0
2010-09-10 11:40:00,16.85,16.86,16.84,16.85,476600.0,9.356,9.3615,9.3504,9.356,476600.0
2010-09-10 11:50:00,16.85,16.86,16.82,16.84,1899500.0,9.356,9.3615,9.3393,9.3504,1899500.0
2010-09-10 12:00:00,16.83,16.86,16.83,16.85,1514400.0,9.3449,9.3615,9.3449,9.356,1514400.0
2010-09-10 12:10:00,16.85,16.86,16.85,16.86,461300.0,9.356,9.3615,9.356,9.3615,461300.0
2010-09-10 12:20:00,16.86,16.87,16.84,16.85,508600.0,9.3615,9.3671,9.3504,9.356,508600.0
2010-09-10 12:30:00,16.86,16.86,16.84,16.86,415900.0,9.3615,9.3615,9.3504,9.3615,415900.0
2010-09-10 12:40:00,16.86,16.89,16.85,16.88,772200.0,9.3615,9.3782,9.356,9.3726,772200.0
2010-09-10 12:50:00,16.88,16.88,16.87,16.87,268700.0,9.3726,9.3726,9.3671,9.3671,268700.0
2010-09-10 13:00:00,16.87,16.89,16.87,16.88,497900.0,9.3671,9.3782,9.3671,9.3726,497900.0
2010-09-10 13:10:00,16.87,16.9,16.87,16.9,423700.0,9.3671,9.3837,9.3671,9.3837,423700.0
2010-09-10 13:20:00,16.9,16.91,16.89,16.91,227600.0,9.3837,9.3893,9.3782,9.3893,227600.0
2010-09-10 13:30:00,16.91,16.92,16.9,16.92,643100.0,9.3893,9.3949,9.3837,9.3949,643100.0
2010-09-10 13:40:00,16.91,16.92,16.9,16.91,275600.0,9.3893,9.3949,9.3837,9.3893,275600.0
2010-09-10 13:50:00,16.91,16.94,16.91,16.93,371600.0,9.3893,9.406,9.3893,9.4004,371600.0
2010-09-10 14:00:00,16.92,16.94,16.92,16.93,406400.0,9.3949,9.406,9.3949,9.4004,406400.0
2010-09-10 14:10:00,16.93,16.94,16.92,16.92,374600.0,9.4004,9.406,9.3949,9.3949,374600.0
2010-09-10 14:20:00,16.92,16.93,16.92,16.92,263100.0,9.3949,9.4004,9.3949,9.3949,263100.0
2010-09-10 14:30:00,16.93,16.94,16.92,16.94,470400.0,9.4004,9.406,9.3949,9.406,470400.0
2010-09-10 14:40:00,16.94,16.97,16.93,16.94,1214400.0,9.406,9.4226,9.4004,9.406,1214400.0
2010-09-10 14:50:00,16.95,16.98,16.94,16.98,388400.0,9.4115,9.4282,9.406,9.4282,388400.0
2010-09-10 15:00:00,16.98,16.98,16.95,16.96,1032300.0,9.4282,9.4282,9.4115,9.4171,1032300.0
2010-09-10 15:10:00,16.96,16.99,16.95,16.98,1111100.0,9.4171,9.4337,9.4115,9.4282,1111100.0
2010-09-10 15:20:00,16.98,16.99,16.95,16.98,986500.0,9.4282,9.4337,9.4115,9.4282,986500.0
2010-09-10 15:30:00,16.98,16.98,16.96,16.97,1373800.0,9.4282,9.4282,9.4171,9.4226,1373800.0
2010-09-10 15:40:00,16.97,16.99,16.97,16.99,2450100.0,9.4226,9.4337,9.4226,9.4337,2450100.0
2010-09-10 15:50:00,16.98,17.0,16.97,16.98,4919600.0,9.4282,9.4393,9.4226,9.4282,4919600.0
2010-09-13 09:30:00,17.01,17.14,16.99,17.12,2792200.0,9.4448,9.517,9.4337,9.5059,2792200.0
2010-09-13 09:40:00,17.12,17.14,17.03,17.04,1175700.0,9.5059,9.517,9.4559,9.4615,1175700.0
2010-09-13 09:50:00,17.05,17.06,17.04,17.06,874000.0,9.467,9.4726,9.4615,9.4726,874000.0
2010-09-13 10:00:00,17.05,17.07,17.03,17.03,1655400.0,9.467,9.4781,9.4559,9.4559,1655400.0
2010-09-13 10:10:00,17.03,17.07,17.03,17.07,1223500.0,9.4559,9.4781,9.4559,9.4781,1223500.0
2010-09-13 10:20:00,17.07,17.09,17.06,17.09,959200.0,9.4781,9.4892,9.4726,9.4892,959200.0
2010-09-13 10:30:00,17.09,17.14,17.08,17.12,2313900.0,9.4892,9.517,9.4837,9.5059,2313900.0
2010-09-13 10:40:00,17.12,17.15,17.11,17.12,1177100.0,9.5059,9.5226,9.5004,9.5059,1177100.0
2010-09-13 10:50:00,17.12,17.13,17.08,17.08,1200800.0,9.5059,9.5115,9.4837,9.4837,1200800.0
2010-09-13 11:00:00,17.08,17.09,17.05,17.07,833500.0,9.4837,9.4892,9.467,9.4781,833500.0
2010-09-13 11:10:00,17.07,17.1,17.06,17.07,938300.0,9.4781,9.4948,9.4726,9.4781,938300.0
2010-09-13 11:20:00,17.08,17.08,17.04,17.05,862600.0,9.4837,9.4837,9.4615,9.467,862600.0
2010-09-13 11:30:00,17.05,17.05,17.01,17.02,1569100.0,9.467,9.467,9.4448,9.4504,1569100.0
2010-09-13 11:40:00,17.02,17.03,17.01,17.01,691900.0,9.4504,9.4559,9.4448,9.4448,691900.0
2010-09-13 11:50:00,17.01,17.05,17.01,17.05,650900.0,9.4448,9.467,9.4448,9.467,650900.0
2010-09-13 12:00:00,17.04,17.05,17.01,17.02,556800.0,9.4615,9.467,9.4448,9.4504,556800.0
2010-09-13 12:10:00,17.01,17.02,16.98,16.99,512800.0,9.4448,9.4504,9.4282,9.4337,512800.0
2010-09-13 12:20:00,17.0,17.01,16.97,17.0,912900.0,9.4393,9.4448,9.4226,9.4393,912900.0
2010-09-13 12:30:00,16.99,17.0,16.96,16.97,739800.0,9.4337,9.4393,9.4171,9.4226,739800.0
2010-09-13 12:40:00,16.96,16.98,16.93,16.95,776500.0,9.4171,9.4282,9.4004,9.4115,776500.0
2010-09-13 12:50:00,16.95,16.95,16.91,16.91,1096600.0,9.4115,9.4115,9.3893,9.3893,1096600.0
2010-09-13 13:00:00,16.92,16.94,16.91,16.94,893000.0,9.3949,9.406,9.3893,9.406,893000.0
2010-09-13 13:10:00,16.93,16.94,16.92,16.92,344800.0,9.4004,9.406,9.3949,9.3949,344800.0
2010-09-13 13:20:00,16.92,17.0,16.92,16.99,1138100.0,9.3949,9.4393,9.3949,9.4337,1138100.0
2010-09-13 13:30:00,16.98,16.99,16.95,16.96,709700.0,9.4282,9.4337,9.4115,9.4171,709700.0
2010-09-13 13:40:00,16.96,16.96,16.92,16.94,472300.0,9.4171,9.4171,9.3949,9.406,472300.0
2010-09-13 13:50:00,16.93,16.94,16.9,16.9,1447300.0,9.4004,9.406,9.3837,9.3837,1447300.0
2010-09-13 14:00:00,16.9,16.9,16.85,16.87,757300.0,9.3837,9.3837,9.356,9.3671,757300.0
2010-09-13 14:10:00,16.87,16.89,16.87,16.88,511400.0,9.3671,9.3782,9.3671,9.3726,511400.0
2010-09-13 14:20:00,16.89,16.92,16.87,16.92,832500.0,9.3782,9.3949,9.3671,9.3949,832500.0
2010-09-13 14:30:00,16.92,16.92,16.89,16.89,642400.0,9.3949,9.3949,9.3782,9.3782,642400.0
2010-09-13 14:40:00,16.89,16.94,16.88,16.9,1349700.0,9.3782,9.406,9.3726,9.3837,1349700.0
2010-09-13 14:50:00,16.91,16.91,16.9,16.9,399100.0,9.3893,9.3893,9.3837,9.3837,399100.0
2010-09-13 15:00:00,16.9,16.91,16.87,16.89,726000.0,9.3837,9.3893,9.3671,9.3782,726000.0
2010-09-13 15:10:00,16.88,16.91,16.88,16.9,1056500.0,9.3726,9.3893,9.3726,9.3837,1056500.0
2010-09-13 15:20:00,16.9,16.92,16.88,16.92,1148700.0,9.3837,9.3949,9.3726,9.3949,1148700.0
2010-09-13 15:30:00,16.92,16.96,16.91,16.96,1501100.0,9.3949,9.4171,9.3893,9.4171,1501100.0
2010-09-13 15:40:00,16.96,16.98,16.95,16.97,1668400.0,9.4171,9.4282,9.4115,9.4226,1668400.0
2010-09-13 15:50:00,16.98,16.98,16.94,16.97,2940300.0,9.4282,9.4282,9.406,9.4226,2940300.0
2010-09-14 09:30:00,16.93,17.03,16.92,17.0,1809400.0,9.4004,9.4559,9.3949,9.4393,1809400.0
2010-09-14 09:40:00,17.0,17.01,16.94,16.98,1922600.0,9.4393,9.4448,9.406,9.4282,1922600.0
2010-09-14 09:50:00,16.99,17.01,16.98,17.0,916500.0,9.4337,9.4448,9.4282,9.4393,916500.0
2010-09-14 10:00:00,17.0,17.03,17.0,17.02,1098400.0,9.4393,9.4559,9.4393,9.4504,1098400.0
2010-09-14 10:10:00,17.02,17.07,17.01,17.07,1033600.0,9.4504,9.4781,9.4448,9.4781,1033600.0
2010-09-14 10:20:00,17.06,17.11,17.05,17.1,2185800.0,9.4726,9.5004,9.467,9.4948,2185800.0
2010-09-14 10:30:00,17.1,17.12,17.08,17.09,1370800.0,9.4948,9.5059,9.4837,9.4892,1370800.0
2010-09-14 10:40:00,17.09,17.15,17.09,17.14,1315200.0,9.4892,9.5226,9.4892,9.517,1315200.0
2010-09-14 10:50:00,17.14,17.2,17.13,17.16,2469300.0,9.517,9.5503,9.5115,9.5281,2469300.0
2010-09-14 11:00:00,17.16,17.16,17.11,17.15,1222600.0,9.5281,9.5281,9.5004,9.5226,1222600.0
2010-09-14 11:10:00,17.15,17.2,17.12,17.19,2464700.0,9.5226,9.5503,9.5059,9.5448,2464700.0
2010-09-14 11:20:00,17.19,17.2,17.15,17.15,1657700.0,9.5448,9.5503,9.5226,9.5226,1657700.0
2010-09-14 11:30:00,17.16,17.17,17.14,17.16,1052800.0,9.5281,9.5337,9.517,9.5281,1052800.0
2010-09-14 11:40:00,17.16,17.17,17.15,17.17,686400.0,9.5281,9.5337,9.5226,9.5337,686400.0
2010-09-14 11:50:00,17.17,17.17,17.14,17.15,1484700.0,9.5337,9.5337,9.517,9.5226,1484700.0
2010-09-14 12:00:00,17.15,17.15,17.11,17.13,1217700.0,9.5226,9.5226,9.5004,9.5115,1217700.0
2010-09-14 12:10:00,17.13,17.14,17.12,17.12,840900.0,9.5115,9.517,9.5059,9.5059,840900.0
2010-09-14 12:20:00,17.13,17.14,17.12,17.12,541100.0,9.5115,9.517,9.5059,9.5059,541100.0
2010-09-14 12:30:00,17.12,17.13,17.09,17.1,569200.0,9.5059,9.5115,9.4892,9.4948,569200.0
2010-09-14 12:40:00,17.09,17.12,17.08,17.08,756600.0,9.4892,9.5059,9.4837,9.4837,756600.0
2010-09-14 12:50:00,17.09,17.12,17.07,17.08,3055400.0,9.4892,9.5059,9.4781,9.4837,3055400.0
2010-09-14 13:00:00,17.09,17.13,17.08,17.12,519000.0,9.4892,9.5115,9.4837,9.5059,519000.0
2010-09-14 13:10:00,17.13,17.15,17.12,17.14,505700.0,9.5115,9.5226,9.5059,9.517,505700.0
2010-09-14 13:20:00,17.15,17.16,17.13,17.15,908000.0,9.5226,9.5281,9.5115,9.5226,908000.0
2010-09-14 13:30:00,17.16,17.17,17.15,17.16,358200.0,9.5281,9.5337,9.5226,9.5281,358200.0
2010-09-14 13:40:00,17.16,17.17,17.14,17.14,639900.0,9.5281,9.5337,9.517,9.517,639900.0
2010-09-14 13:50:00,17.14,17.15,17.11,17.13,723100.0,9.517,9.5226,9.5004,9.5115,723100.0
2010-09-14 14:00:00,17.13,17.15,17.12,17.14,443400.0,9.5115,9.5226,9.5059,9.517,443400.0
2010-09-14 14:10:00,17.14,17.15,17.13,17.13,1207500.0,9.517,9.5226,9.5115,9.5115,1207500.0
2010-09-14 14:20:00,17.13,17.16,17.13,17.14,554400.0,9.5115,9.5281,9.5115,9.517,554400.0
2010-09-14 14:30:00,17.14,17.18,17.13,17.17,672200.0,9.517,9.5392,9.5115,9.5337,672200.0
2010-09-14 14:40:00,17.17,17.18,17.14,17.15,1096600.0,9.5337,9.5392,9.517,9.5226,1096600.0
2010-09-14 14:50:00,17.15,17.18,17.14,17.17,945500.0,9.5226,9.5392,9.517,9.5337,945500.0
2010-09-14 15:00:00,17.17,17.18,17.16,17.17,353400.0,9.5337,9.5392,9.5281,9.5337,353400.0
2010-09-14 15:10:00,17.17,17.19,17.17,17.18,630600.0,9.5337,9.5448,9.5337,9.5392,630600.0
2010-09-14 15:20:00,17.19,17.22,17.18,17.2,1317800.0,9.5448,9.5614,9.5392,9.5503,1317800.0
2010-09-14 15:30:00,17.19,17.22,17.19,17.2,1046600.0,9.5448,9.5614,9.5448,9.5503,1046600.0
2010-09-14 15:40:00,17.2,17.21,17.12,17.14,2631800.0,9.5503,9.5559,9.5059,9.517,2631800.0
2010-09-14 15:50:00,17.14,17.15,17.07,17.07,3359700.0,9.517,9.5226,9.4781,9.4781,3359700.0
2010-09-15 09:30:00,17.07,17.2,17.03,17.2,1793000.0,9.4781,9.5503,9.4559,9.5503,1793000.0
2010-09-15 09:40:00,17.2,17.22,17.16,17.22,1439700.0,9.5503,9.5614,9.5281,9.5614,1439700.0
2010-09-15 09:50:00,17.22,17.23,17.16,17.18,1224600.0,9.5614,9.567,9.5281,9.5392,1224600.0
2010-09-15 10:00:00,17.18,17.24,17.17,17.22,2571200.0,9.5392,9.5725,9.5337,9.5614,2571200.0
2010-09-15 10:10:00,17.22,17.27,17.2,17.26,1494600.0,9.5614,9.5892,9.5503,9.5836,1494600.0
2010-09-15 10:20:00,17.26,17.31,17.24,17.25,2790600.0,9.5836,9.6114,9.5725,9.5781,2790600.0
2010-09-15 10:30:00,17.25,17.26,17.22,17.24,1227500.0,9.5781,9.5836,9.5614,9.5725,1227500.0
2010-09-15 10:40:00,17.25,17.27,17.23,17.25,1253900.0,9.5781,9.5892,9.567,9.5781,1253900.0
2010-09-15 10:50:00,17.25,17.28,17.24,17.28,1270600.0,9.5781,9.5947,9.5725,9.5947,1270600.0
2010-09-15 11:00:00,17.28,17.29,17.25,17.25,997100.0,9.5947,9.6003,9.5781,9.5781,997100.0
2010-09-15 11:10:00,17.25,17.3,17.25,17.3,1254500.0,9.5781,9.6059,9.5781,9.6059,1254500.0
2010-09-15 11:20:00,17.31,17.33,17.3,17.3,1013200.0,9.6114,9.6225,9.6059,9.6059,1013200.0
2010-09-15 11:30:00,17.3,17.3,17.26,17.26,826400.0,9.6059,9.6059,9.5836,9.5836,826400.0
2010-09-15 11:40:00,17.26,17.28,17.23,17.24,1068800.0,9.5836,9.5947,9.567,9.5725,1068800.0
2010-09-15 11:50:00,17.25,17.28,17.23,17.28,773200.0,9.5781,9.5947,9.567,9.5947,773200.0
2010-09-15 12:00:00,17.27,17.31,17.27,17.3,469600.0,9.5892,9.6114,9.5892,9.6059,469600.0
2010-09-15 12:10:00,17.29,17.31,17.25,17.25,850000.0,9.6003,9.6114,9.5781,9.5781,850000.0
2010-09-15 12:20:00,17.26,17.28,17.25,17.28,529500.0,9.5836,9.5947,9.5781,9.5947,529500.0
2010-09-15 12:30:00,17.28,17.33,17.27,17.32,1332900.0,9.5947,9.6225,9.5892,9.617,1332900.0
2010-09-15 12:40:00,17.33,17.33,17.28,17.3,981800.0,9.6225,9.6225,9.5947,9.6059,981800.0
2010-09-15 12:50:00,17.3,17.32,17.28,17.31,1589000.0,9.6059,9.617,9.5947,9.6114,1589000.0
2010-09-15 13:00:00,17.31,17.33,17.29,17.33,755700.0,9.6114,9.6225,9.6003,9.6225,755700.0
2010-09-15 13:10:00,17.33,17.33,17.31,17.33,615100.0,9.6225,9.6225,9.6114,9.6225,615100.0
2010-09-15 13:20:00,17.33,17.33,17.27,17.27,916100.0,9.6225,9.6225,9.5892,9.5892,916100.0
2010-09-15 13:30:00,17.27,17.3,17.25,17.3,894100.0,9.5892,9.6059,9.5781,9.6059,894100.0
2010-09-15 13:40:00,17.3,17.32,17.29,17.29,443300.0,9.6059,9.617,9.6003,9.6003,443300.0
2010-09-15 13:50:00,17.29,17.31,17.27,17.3,578900.0,9.6003,9.6114,9.5892,9.6059,578900.0
2010-09-15 14:00:00,17.29,17.31,17.28,17.29,417200.0,9.6003,9.6114,9.5947,9.6003,417200.0
2010-09-15 14:10:00,17.28,17.29,17.22,17.22,1202300.0,9.5947,9.6003,9.5614,9.5614,1202300.0
2010-09-15 14:20:00,17.22,17.26,17.21,17.24,891600.0,9.5614,9.5836,9.5559,9.5725,891600.0
2010-09-15 14:30:00,17.23,17.28,17.23,17.27,882800.0,9.567,9.5947,9.567,9.5892,882800.0
2010-09-15 14:40:00,17.28,17.28,17.25,17.26,432500.0,9.5947,9.5947,9.5781,9.5836,432500.0
2010-09-15 14:50:00,17.25,17.29,17.25,17.29,536000.0,9.5781,9.6003,9.5781,9.6003,536000.0
2010-09-15 15:00:00,17.28,17.3,17.27,17.28,748300.0,9.5947,9.6059,9.5892,9.5947,748300.0
2010-09-15 15:10:00,17.29,17.3,17.28,17.29,906600.0,9.6003,9.6059,9.5947,9.6003,906600.0
2010-09-15 15:20:00,17.28,17.35,17.28,17.34,1808700.0,9.5947,9.6336,9.5947,9.6281,1808700.0
2010-09-15 15:30:00,17.33,17.36,17.33,17.33,1389700.0,9.6225,9.6392,9.6225,9.6225,1389700.0
2010-09-15 15:40:00,17.33,17.34,17.29,17.3,2430700.0,9.6225,9.6281,9.6003,9.6059,2430700.0
2010-09-15 15:50:00,17.3,17.31,17.27,17.28,3921400.0,9.6059,9.6114,9.5892,9.5947,3921400.0
2010-09-16 09:30:00,17.26,17.26,17.15,17.16,1620600.0,9.5836,9.5836,9.5226,9.5281,1620600.0
2010-09-16 09:40:00,17.15,17.17,17.12,17.15,1212600.0,9.5226,9.5337,9.5059,9.5226,1212600.0
2010-09-16 09:50:00,17.15,17.16,17.13,17.16,477400.0,9.5226,9.5281,9.5115,9.5281,477400.0
2010-09-16 10:00:00,17.15,17.21,17.13,17.16,1534700.0,9.5226,9.5559,9.5115,9.5281,1534700.0
2010-09-16 10:10:00,17.16,17.18,17.13,17.15,825600.0,9.5281,9.5392,9.5115,9.5226,825600.0
2010-09-16 10:20:00,17.15,17.18,17.14,17.16,1344700.0,9.5226,9.5392,9.517,9.5281,1344700.0
2010-09-16 10:30:00,17.16,17.17,17.1,17.11,2022200.0,9.5281,9.5337,9.4948,9.5004,2022200.0
2010-09-16 10:40:00,17.11,17.16,17.11,17.15,917000.0,9.5004,9.5281,9.5004,9.5226,917000.0
2010-09-16 10:50:00,17.15,17.16,17.13,17.14,587900.0,9.5226,9.5281,9.5115,9.517,587900.0
2010-09-16 11:00:00,17.15,17.15,17.13,17.13,364700.0,9.5226,9.5226,9.5115,9.5115,364700.0
2010-09-16 11:10:00,17.13,17.14,17.13,17.13,295500.0,9.5115,9.517,9.5115,9.5115,295500.0
2010-09-16 11:20:00,17.14,17.14,17.08,17.12,1986000.0,9.517,9.517,9.4837,9.5059,1986000.0
2010-09-16 11:30:00,17.13,17.13,17.1,17.11,437300.0,9.5115,9.5115,9.4948,9.5004,437300.0
2010-09-16 11:40:00,17.11,17.12,17.09,17.1,418200.0,9.5004,9.5059,9.4892,9.4948,418200.0
2010-09-16 11:50:00,17.1,17.12,17.09,17.12,293200.0,9.4948,9.5059,9.4892,9.5059,293200.0
2010-09-16 12:00:00,17.11,17.12,17.09,17.09,371800.0,9.5004,9.5059,9.4892,9.4892,371800.0
2010-09-16 12:10:00,17.1,17.12,17.09,17.12,563900.0,9.4948,9.5059,9.4892,9.5059,563900.0
2010-09-16 12:20:00,17.11,17.14,17.11,17.14,591500.0,9.5004,9.517,9.5004,9.517,591500.0
2010-09-16 12:30:00,17.14,17.16,17.13,17.15,599400.0,9.517,9.5281,9.5115,9.5226,599400.0
2010-09-16 12:40:00,17.15,17.17,17.14,17.16,733900.0,9.5226,9.5337,9.517,9.5281,733900.0
2010-09-16 12:50:00,17.15,17.17,17.15,17.16,611700.0,9.5226,9.5337,9.5226,9.5281,611700.0
2010-09-16 13:00:00,17.16,17.17,17.14,17.15,707400.0,9.5281,9.5337,9.517,9.5226,707400.0
2010-09-16 13:10:00,17.15,17.15,17.1,17.1,1516400.0,9.5226,9.5226,9.4948,9.4948,1516400.0
2010-09-16 13:20:00,17.11,17.14,17.08,17.11,1123300.0,9.5004,9.517,9.4837,9.5004,1123300.0
2010-09-16 13:30:00,17.11,17.14,17.1,17.12,374000.0,9.5004,9.517,9.4948,9.5059,374000.0
2010-09-16 13:40:00,17.13,17.14,17.12,17.13,261100.0,9.5115,9.517,9.5059,9.5115,261100.0
2010-09-16 13:50:00,17.13,17.14,17.11,17.12,250100.0,9.5115,9.517,9.5004,9.5059,250100.0
2010-09-16 14:00:00,17.12,17.15,17.11,17.13,602100.0,9.5059,9.5226,9.5004,9.5115,602100.0
2010-09-16 14:10:00,17.12,17.14,17.12,17.13,223000.0,9.5059,9.517,9.5059,9.5115,223000.0
2010-09-16 14:20:00,17.14,17.18,17.13,17.17,473200.0,9.517,9.5392,9.5115,9.5337,473200.0
2010-09-16 14:30:00,17.17,17.18,17.16,17.16,311000.0,9.5337,9.5392,9.5281,9.5281,311000.0
2010-09-16 14:40:00,17.16,17.18,17.15,17.16,563700.0,9.5281,9.5392,9.5226,9.5281,563700.0
2010-09-16 14:50:00,17.16,17.17,17.14,17.15,343100.0,9.5281,9.5337,9.517,9.5226,343100.0
2010-09-16 15:00:00,17.14,17.17,17.14,17.16,1055200.0,9.517,9.5337,9.517,9.5281,1055200.0
2010-09-16 15:10:00,17.16,17.19,17.15,17.19,358200.0,9.5281,9.5448,9.5226,9.5448,358200.0
2010-09-16 15:20:00,17.19,17.19,17.16,17.17,922500.0,9.5448,9.5448,9.5281,9.5337,922500.0
2010-09-16 15:30:00,17.17,17.19,17.14,17.15,1114500.0,9.5337,9.5448,9.517,9.5226,1114500.0
2010-09-16 15:40:00,17.16,17.17,17.14,17.15,1460400.0,9.5281,9.5337,9.517,9.5226,1460400.0
2010-09-16 15:50:00,17.16,17.18,17.14,17.16,2988300.0,9.5281,9.5392,9.517,9.5281,2988300.0
2010-09-17 09:30:00,17.21,17.26,17.17,17.23,11474700.0,9.5559,9.5836,9.5337,9.567,11474700.0
2010-09-17 09:40:00,17.23,17.23,17.15,17.18,1430200.0,9.567,9.567,9.5226,9.5392,1430200.0
2010-09-17 09:50:00,17.18,17.19,17.11,17.14,1144900.0,9.5392,9.5448,9.5004,9.517,1144900.0
2010-09-17 10:00:00,17.14,17.15,17.11,17.12,647800.0,9.517,9.5226,9.5004,9.5059,647800.0
2010-09-17 10:10:00,17.13,17.16,17.1,17.16,1317500.0,9.5115,9.5281,9.4948,9.5281,1317500.0
2010-09-17 10:20:00,17.16,17.18,17.15,17.15,645500.0,9.5281,9.5392,9.5226,9.5226,645500.0
2010-09-17 10:30:00,17.16,17.16,17.11,17.16,480900.0,9.5281,9.5281,9.5004,9.5281,480900.0
2010-09-17 10:40:00,17.16,17.18,17.13,17.15,1037200.0,9.5281,9.5392,9.5115,9.5226,1037200.0
2010-09-17 10:50:00,17.15,17.15,17.11,17.14,1239300.0,9.5226,9.5226,9.5004,9.517,1239300.0
2010-09-17 11:00:00,17.14,17.17,17.13,17.16,1071800.0,9.517,9.5337,9.5115,9.5281,1071800.0
2010-09-17 11:10:00,17.15,17.18,17.13,17.18,940500.0,9.5226,9.5392,9.5115,9.5392,940500.0
2010-09-17 11:20:00,17.17,17.18,17.14,17.15,1462400.0,9.5337,9.5392,9.517,9.5226,1462400.0
2010-09-17 11:30:00,17.15,17.18,17.14,17.16,1230100.0,9.5226,9.5392,9.517,9.5281,1230100.0
2010-09-17 11:40:00,17.16,17.17,17.14,17.15,409000.0,9.5281,9.5337,9.517,9.5226,409000.0
2010-09-17 11:50:00,17.14,17.15,17.13,17.15,260000.0,9.517,9.5226,9.5115,9.5226,260000.0
2010-09-17 12:00:00,17.14,17.16,17.14,17.16,312500.0,9.517,9.5281,9.517,9.5281,312500.0
2010-09-17 12:10:00,17.15,17.16,17.15,17.16,164700.0,9.5226,9.5281,9.5226,9.5281,164700.0
2010-09-17 12:20:00,17.15,17.17,17.15,17.16,334600.0,9.5226,9.5337,9.5226,9.5281,334600.0
2010-09-17 12:30:00,17.17,17.17,17.16,17.16,287900.0,9.5337,9.5337,9.5281,9.5281,287900.0
2010-09-17 12:40:00,17.16,17.17,17.11,17.12,445100.0,9.5281,9.5337,9.5004,9.5059,445100.0
2010-09-17 12:50:00,17.12,17.13,17.11,17.13,427500.0,9.5059,9.5115,9.5004,9.5115,427500.0
2010-09-17 13:00:00,17.12,17.13,17.12,17.12,221500.0,9.5059,9.5115,9.5059,9.5059,221500.0
2010-09-17 13:10:00,17.12,17.13,17.09,17.09,622100.0,9.5059,9.5115,9.4892,9.4892,622100.0
2010-09-17 13:20:00,17.09,17.1,17.09,17.09,241200.0,9.4892,9.4948,9.4892,9.4892,241200.0
2010-09-17 13:30:00,17.09,17.12,17.09,17.09,780600.0,9.4892,9.5059,9.4892,9.4892,780600.0
2010-09-17 13:40:00,17.1,17.1,17.07,17.08,790000.0,9.4948,9.4948,9.4781,9.4837,790000.0
2010-09-17 13:50:00,17.08,17.09,17.07,17.08,603300.0,9.4837,9.4892,9.4781,9.4837,603300.0
2010-09-17 14:00:00,17.08,17.08,17.06,17.08,558600.0,9.4837,9.4837,9.4726,9.4837,558600.0
2010-09-17 14:10:00,17.08,17.09,17.07,17.08,573100.0,9.4837,9.4892,9.4781,9.4837,573100.0
2010-09-17 14:20:00,17.08,17.11,17.05,17.09,2188600.0,9.4837,9.5004,9.467,9.4892,2188600.0
2010-09-17 14:30:00,17.1,17.11,17.08,17.09,1560300.0,9.4948,9.5004,9.4837,9.4892,1560300.0
2010-09-17 14:40:00,17.1,17.1,17.08,17.1,406400.0,9.4948,9.4948,9.4837,9.4948,406400.0
2010-09-17 14:50:00,17.09,17.1,17.08,17.08,372100.0,9.4892,9.4948,9.4837,9.4837,372100.0
2010-09-17 15:00:00,17.09,17.09,17.07,17.07,463700.0,9.4892,9.4892,9.4781,9.4781,463700.0
2010-09-17 15:10:00,17.07,17.08,17.03,17.04,1092900.0,9.4781,9.4837,9.4559,9.4615,1092900.0
2010-09-17 15:20:00,17.05,17.06,17.03,17.03,1210100.0,9.467,9.4726,9.4559,9.4559,1210100.0
2010-09-17 15:30:00,17.03,17.1,17.03,17.1,1985300.0,9.4559,9.4948,9.4559,9.4948,1985300.0
2010-09-17 15:40:00,17.1,17.1,17.07,17.07,2281800.0,9.4948,9.4948,9.4781,9.4781,2281800.0
2010-09-17 15:50:00,17.07,17.08,17.06,17.07,2890600.0,9.4781,9.4837,9.4726,9.4781,2890600.0
2010-09-20 09:30:00,17.08,17.12,17.04,17.1,1711600.0,9.4837,9.5059,9.4615,9.4948,1711600.0
2010-09-20 09:40:00,17.1,17.12,17.07,17.08,1060000.0,9.4948,9.5059,9.4781,9.4837,1060000.0
2010-09-20 09:50:00,17.08,17.13,17.08,17.1,684300.0,9.4837,9.5115,9.4837,9.4948,684300.0
2010-09-20 10:00:00,17.1,17.15,17.1,17.14,1362100.0,9.4948,9.5226,9.4948,9.517,1362100.0
2010-09-20 10:10:00,17.14,17.15,17.13,17.15,812400.0,9.517,9.5226,9.5115,9.5226,812400.0
2010-09-20 10:20:00,17.15,17.17,17.13,17.13,666000.0,9.5226,9.5337,9.5115,9.5115,666000.0
2010-09-20 10:30:00,17.13,17.15,17.12,17.14,527100.0,9.5115,9.5226,9.5059,9.517,527100.0
2010-09-20 10:40:00,17.15,17.17,17.14,17.17,465100.0,9.5226,9.5337,9.517,9.5337,465100.0
2010-09-20 10:50:00,17.17,17.17,17.16,17.17,349000.0,9.5337,9.5337,9.5281,9.5337,349000.0
2010-09-20 11:00:00,17.17,17.17,17.15,17.16,373600.0,9.5337,9.5337,9.5226,9.5281,373600.0
2010-09-20 11:10:00,17.16,17.16,17.14,17.15,379100.0,9.5281,9.5281,9.517,9.5226,379100.0
2010-09-20 11:20:00,17.15,17.2,17.14,17.2,704600.0,9.5226,9.5503,9.517,9.5503,704600.0
2010-09-20 11:30:00,17.2,17.24,17.19,17.23,595400.0,9.5503,9.5725,9.5448,9.567,595400.0
2010-09-20 11:40:00,17.24,17.24,17.2,17.2,549700.0,9.5725,9.5725,9.5503,9.5503,549700.0
2010-09-20 11:50:00,17.2,17.21,17.17,17.17,548400.0,9.5503,9.5559,9.5337,9.5337,548400.0
2010-09-20 12:00:00,17.17,17.18,17.15,17.15,382700.0,9.5337,9.5392,9.5226,9.5226,382700.0
2010-09-20 12:10:00,17.15,17.17,17.13,17.16,436000.0,9.5226,9.5337,9.5115,9.5281,436000.0
2010-09-20 12:20:00,17.16,17.16,17.14,17.14,132300.0,9.5281,9.5281,9.517,9.517,132300.0
2010-09-20 12:30:00,17.15,17.17,17.14,17.15,537600.0,9.5226,9.5337,9.517,9.5226,537600.0
2010-09-20 12:40:00,17.15,17.18,17.15,17.16,414100.0,9.5226,9.5392,9.5226,9.5281,414100.0
2010-09-20 12:50:00,17.16,17.18,17.16,17.16,334000.0,9.5281,9.5392,9.5281,9.5281,334000.0
2010-09-20 13:00:00,17.17,17.19,17.16,17.17,336300.0,9.5337,9.5448,9.5281,9.5337,336300.0
2010-09-20 13:10:00,17.17,17.18,17.14,17.15,491100.0,9.5337,9.5392,9.517,9.5226,491100.0
2010-09-20 13:20:00,17.14,17.16,17.14,17.16,258900.0,9.517,9.5281,9.517,9.5281,258900.0
2010-09-20 13:30:00,17.16,17.19,17.15,17.18,689800.0,9.5281,9.5448,9.5226,9.5392,689800.0
2010-09-20 13:40:00,17.19,17.2,17.16,17.17,520000.0,9.5448,9.5503,9.5281,9.5337,520000.0
2010-09-20 13:50:00,17.18,17.19,17.17,17.17,236100.0,9.5392,9.5448,9.5337,9.5337,236100.0
2010-09-20 14:00:00,17.17,17.18,17.17,17.18,116900.0,9.5337,9.5392,9.5337,9.5392,116900.0
2010-09-20 14:10:00,17.18,17.2,17.17,17.2,262800.0,9.5392,9.5503,9.5337,9.5503,262800.0
2010-09-20 14:20:00,17.19,17.24,17.19,17.23,727800.0,9.5448,9.5725,9.5448,9.567,727800.0
2010-09-20 14:30:00,17.24,17.25,17.22,17.25,1096600.0,9.5725,9.5781,9.5614,9.5781,1096600.0
2010-09-20 14:40:00,17.25,17.26,17.24,17.24,530300.0,9.5781,9.5836,9.5725,9.5725,530300.0
2010-09-20 14:50:00,17.25,17.26,17.23,17.25,1127100.0,9.5781,9.5836,9.567,9.5781,1127100.0
2010-09-20 15:00:00,17.25,17.28,17.24,17.25,988000.0,9.5781,9.5947,9.5725,9.5781,988000.0
2010-09-20 15:10:00,17.25,17.29,17.25,17.29,827500.0,9.5781,9.6003,9.5781,9.6003,827500.0
2010-09-20 15:20:00,17.29,17.3,17.27,17.27,872800.0,9.6003,9.6059,9.5892,9.5892,872800.0
2010-09-20 15:30:00,17.27,17.29,17.25,17.27,1517200.0,9.5892,9.6003,9.5781,9.5892,1517200.0
2010-09-20 15:40:00,17.27,17.29,17.27,17.29,991500.0,9.5892,9.6003,9.5892,9.6003,991500.0
2010-09-20 15:50:00,17.29,17.33,17.27,17.28,4048000.0,9.6003,9.6225,9.5892,9.5947,4048000.0
2010-09-21 09:30:00,17.24,17.28,17.21,17.25,1958200.0,9.5725,9.5947,9.5559,9.5781,1958200.0
2010-09-21 09:40:00,17.24,17.26,17.24,17.25,603400.0,9.5725,9.5836,9.5725,9.5781,603400.0
2010-09-21 09:50:00,17.25,17.26,17.22,17.22,1073600.0,9.5781,9.5836,9.5614,9.5614,1073600.0
2010-09-21 10:00:00,17.23,17.24,17.2,17.23,795500.0,9.567,9.5725,9.5503,9.567,795500.0
2010-09-21 10:10:00,17.23,17.23,17.21,17.23,915300.0,9.567,9.567,9.5559,9.567,915300.0
2010-09-21 10:20:00,17.23,17.26,17.22,17.25,605100.0,9.567,9.5836,9.5614,9.5781,605100.0
2010-09-21 10:30:00,17.25,17.25,17.22,17.23,337600.0,9.5781,9.5781,9.5614,9.567,337600.0
2010-09-21 10:40:00,17.23,17.25,17.22,17.24,487400.0,9.567,9.5781,9.5614,9.5725,487400.0
2010-09-21 10:50:00,17.24,17.25,17.22,17.23,563300.0,9.5725,9.5781,9.5614,9.567,563300.0
2010-09-21 11:00:00,17.24,17.25,17.22,17.22,488500.0,9.5725,9.5781,9.5614,9.5614,488500.0
2010-09-21 11:10:00,17.22,17.25,17.21,17.21,379600.0,9.5614,9.5781,9.5559,9.5559,379600.0
2010-09-21 11:20:00,17.22,17.22,17.17,17.17,666700.0,9.5614,9.5614,9.5337,9.5337,666700.0
2010-09-21 11:30:00,17.17,17.2,17.16,17.18,601000.0,9.5337,9.5503,9.5281,9.5392,601000.0
2010-09-21 11:40:00,17.18,17.19,17.16,17.17,552200.0,9.5392,9.5448,9.5281,9.5337,552200.0
2010-09-21 11:50:00,17.17,17.17,17.14,17.15,487900.0,9.5337,9.5337,9.517,9.5226,487900.0
2010-09-21 12:00:00,17.15,17.19,17.14,17.17,760100.0,9.5226,9.5448,9.517,9.5337,760100.0
2010-09-21 12:10:00,17.17,17.23,17.17,17.22,693500.0,9.5337,9.567,9.5337,9.5614,693500.0
2010-09-21 12:20:00,17.22,17.23,17.16,17.17,938900.0,9.5614,9.567,9.5281,9.5337,938900.0
2010-09-21 12:30:00,17.17,17.2,17.14,17.2,894900.0,9.5337,9.5503,9.517,9.5503,894900.0
2010-09-21 12:40:00,17.19,17.21,17.19,17.2,253600.0,9.5448,9.5559,9.5448,9.5503,253600.0
2010-09-21 12:50:00,17.2,17.22,17.18,17.22,475000.0,9.5503,9.5614,9.5392,9.5614,475000.0
2010-09-21 13:00:00,17.22,17.22,17.14,17.15,655900.0,9.5614,9.5614,9.517,9.5226,655900.0
2010-09-21 13:10:00,17.15,17.16,17.11,17.12,661600.0,9.5226,9.5281,9.5004,9.5059,661600.0
2010-09-21 13:20:00,17.13,17.15,17.09,17.1,1117600.0,9.5115,9.5226,9.4892,9.4948,1117600.0
2010-09-21 13:30:00,17.11,17.13,17.1,17.1,477500.0,9.5004,9.5115,9.4948,9.4948,477500.0
2010-09-21 13:40:00,17.11,17.12,17.1,17.1,368500.0,9.5004,9.5059,9.4948,9.4948,368500.0
2010-09-21 13:50:00,17.11,17.15,17.1,17.15,680000.0,9.5004,9.5226,9.4948,9.5226,680000.0
2010-09-21 14:00:00,17.15,17.15,17.13,17.13,647300.0,9.5226,9.5226,9.5115,9.5115,647300.0
2010-09-21 14:10:00,17.13,17.16,17.09,17.16,2007800.0,9.5115,9.5281,9.4892,9.5281,2007800.0
2010-09-21 14:20:00,17.16,17.21,17.15,17.19,1292900.0,9.5281,9.5559,9.5226,9.5448,1292900.0
2010-09-21 14:30:00,17.19,17.24,17.17,17.24,1438100.0,9.5448,9.5725,9.5337,9.5725,1438100.0
2010-09-21 14:40:00,17.24,17.25,17.19,17.22,1400100.0,9.5725,9.5781,9.5448,9.5614,1400100.0
2010-09-21 14:50:00,17.22,17.22,17.16,17.21,1320900.0,9.5614,9.5614,9.5281,9.5559,1320900.0
2010-09-21 15:00:00,17.21,17.23,17.17,17.23,1053500.0,9.5559,9.567,9.5337,9.567,1053500.0
2010-09-21 15:10:00,17.23,17.23,17.19,17.23,1047400.0,9.567,9.567,9.5448,9.567,1047400.0
2010-09-21 15:20:00,17.23,17.23,17.15,17.2,1682700.0,9.567,9.567,9.5226,9.5503,1682700.0
2010-09-21 15:30:00,17.2,17.21,17.1,17.14,2101300.0,9.5503,9.5559,9.4948,9.517,2101300.0
2010-09-21 15:40:00,17.14,17.17,17.13,17.15,2480800.0,9.517,9.5337,9.5115,9.5226,2480800.0
2010-09-21 15:50:00,17.16,17.18,17.14,17.14,3873700.0,9.5281,9.5392,9.517,9.517,3873700.0
2010-09-22 09:30:00,17.11,17.24,17.08,17.22,2979700.0,9.5004,9.5725,9.4837,9.5614,2979700.0
2010-09-22 09:40:00,17.22,17.23,17.14,17.2,2887300.0,9.5614,9.567,9.517,9.5503,2887300.0
2010-09-22 09:50:00,17.2,17.27,17.19,17.24,2704700.0,9.5503,9.5892,9.5448,9.5725,2704700.0
2010-09-22 10:00:00,17.24,17.27,17.19,17.26,2234900.0,9.5725,9.5892,9.5448,9.5836,2234900.0
2010-09-22 10:10:00,17.25,17.26,17.19,17.19,2949000.0,9.5781,9.5836,9.5448,9.5448,2949000.0
2010-09-22 10:20:00,17.19,17.21,17.15,17.16,2400800.0,9.5448,9.5559,9.5226,9.5281,2400800.0
2010-09-22 10:30:00,17.16,17.17,17.15,17.16,1037000.0,9.5281,9.5337,9.5226,9.5281,1037000.0
2010-09-22 10:40:00,17.16,17.2,17.15,17.16,1699800.0,9.5281,9.5503,9.5226,9.5281,1699800.0
2010-09-22 10:50:00,17.15,17.2,17.14,17.2,680100.0,9.5226,9.5503,9.517,9.5503,680100.0
2010-09-22 11:00:00,17.19,17.21,17.18,17.18,782200.0,9.5448,9.5559,9.5392,9.5392,782200.0
2010-09-22 11:10:00,17.18,17.21,17.17,17.19,991500.0,9.5392,9.5559,9.5337,9.5448,991500.0
2010-09-22 11:20:00,17.19,17.22,17.16,17.17,1289900.0,9.5448,9.5614,9.5281,9.5337,1289900.0
2010-09-22 11:30:00,17.17,17.19,17.14,17.19,1195200.0,9.5337,9.5448,9.517,9.5448,1195200.0
2010-09-22 11:40:00,17.19,17.2,17.18,17.19,359600.0,9.5448,9.5503,9.5392,9.5448,359600.0
2010-09-22 11:50:00,17.19,17.23,17.17,17.22,1270100.0,9.5448,9.567,9.5337,9.5614,1270100.0
2010-09-22 12:00:00,17.22,17.22,17.18,17.22,1078400.0,9.5614,9.5614,9.5392,9.5614,1078400.0
2010-09-22 12:10:00,17.21,17.25,17.19,17.25,1002900.0,9.5559,9.5781,9.5448,9.5781,1002900.0
2010-09-22 12:20:00,17.25,17.26,17.2,17.2,765000.0,9.5781,9.5836,9.5503,9.5503,765000.0
2010-09-22 12:30:00,17.21,17.23,17.2,17.22,546300.0,9.5559,9.567,9.5503,9.5614,546300.0
2010-09-22 12:40:00,17.22,17.23,17.2,17.22,1061300.0,9.5614,9.567,9.5503,9.5614,1061300.0
2010-09-22 12:50:00,17.22,17.22,17.19,17.19,577600.0,9.5614,9.5614,9.5448,9.5448,577600.0
2010-09-22 13:00:00,17.2,17.2,17.17,17.17,514000.0,9.5503,9.5503,9.5337,9.5337,514000.0
2010-09-22 13:10:00,17.17,17.18,17.13,17.16,1344900.0,9.5337,9.5392,9.5115,9.5281,1344900.0
2010-09-22 13:20:00,17.16,17.19,17.14,17.18,885100.0,9.5281,9.5448,9.517,9.5392,885100.0
2010-09-22 13:30:00,17.18,17.21,17.17,17.21,559800.0,9.5392,9.5559,9.5337,9.5559,559800.0
2010-09-22 13:40:00,17.2,17.21,17.18,17.2,896900.0,9.5503,9.5559,9.5392,9.5503,896900.0
2010-09-22 13:50:00,17.2,17.23,17.19,17.19,821400.0,9.5503,9.567,9.5448,9.5448,821400.0
2010-09-22 14:00:00,17.19,17.2,17.17,17.2,698800.0,9.5448,9.5503,9.5337,9.5503,698800.0
2010-09-22 14:10:00,17.19,17.21,17.18,17.19,531900.0,9.5448,9.5559,9.5392,9.5448,531900.0
2010-09-22 14:20:00,17.18,17.21,17.17,17.19,624900.0,9.5392,9.5559,9.5337,9.5448,624900.0
2010-09-22 14:30:00,17.19,17.26,17.19,17.26,1972600.0,9.5448,9.5836,9.5448,9.5836,1972600.0
2010-09-22 14:40:00,17.26,17.26,17.21,17.23,1260700.0,9.5836,9.5836,9.5559,9.567,1260700.0
2010-09-22 14:50:00,17.22,17.24,17.21,17.24,675000.0,9.5614,9.5725,9.5559,9.5725,675000.0
2010-09-22 15:00:00,17.24,17.26,17.22,17.22,516900.0,9.5725,9.5836,9.5614,9.5614,516900.0
2010-09-22 15:10:00,17.23,17.24,17.21,17.21,1130500.0,9.567,9.5725,9.5559,9.5559,1130500.0
2010-09-22 15:20:00,17.21,17.23,17.21,17.21,678900.0,9.5559,9.567,9.5559,9.5559,678900.0
2010-09-22 15:30:00,17.22,17.25,17.21,17.24,763700.0,9.5614,9.5781,9.5559,9.5725,763700.0
2010-09-22 15:40:00,17.25,17.25,17.23,17.25,925800.0,9.5781,9.5781,9.567,9.5781,925800.0
2010-09-22 15:50:00,17.24,17.25,17.22,17.24,2486900.0,9.5725,9.5781,9.5614,9.5725,2486900.0
2010-09-23 09:30:00,17.12,17.17,17.06,17.17,1653200.0,9.5059,9.5337,9.4726,9.5337,1653200.0
2010-09-23 09:40:00,17.17,17.17,17.07,17.11,1352600.0,9.5337,9.5337,9.4781,9.5004,1352600.0
2010-09-23 09:50:00,17.11,17.15,17.1,17.1,765100.0,9.5004,9.5226,9.4948,9.4948,765100.0
2010-09-23 10:00:00,17.11,17.17,17.1,17.11,1376800.0,9.5004,9.5337,9.4948,9.5004,1376800.0
2010-09-23 10:10:00,17.12,17.14,17.1,17.11,889100.0,9.5059,9.517,9.4948,9.5004,889100.0
2010-09-23 10:20:00,17.11,17.13,17.09,17.12,613300.0,9.5004,9.5115,9.4892,9.5059,613300.0
2010-09-23 10:30:00,17.13,17.16,17.12,17.14,608500.0,9.5115,9.5281,9.5059,9.517,608500.0
2010-09-23 10:40:00,17.14,17.16,17.13,17.13,649400.0,9.517,9.5281,9.5115,9.5115,649400.0
2010-09-23 10:50:00,17.13,17.14,17.09,17.1,794100.0,9.5115,9.517,9.4892,9.4948,794100.0
2010-09-23 11:00:00,17.1,17.12,17.09,17.09,950700.0,9.4948,9.5059,9.4892,9.4892,950700.0
2010-09-23 11:10:00,17.09,17.11,17.08,17.11,417800.0,9.4892,9.5004,9.4837,9.5004,417800.0
2010-09-23 11:20:00,17.1,17.15,17.1,17.13,2506300.0,9.4948,9.5226,9.4948,9.5115,2506300.0
2010-09-23 11:30:00,17.13,17.16,17.13,17.16,1222200.0,9.5115,9.5281,9.5115,9.5281,1222200.0
2010-09-23 11:40:00,17.15,17.16,17.13,17.15,1246400.0,9.5226,9.5281,9.5115,9.5226,1246400.0
2010-09-23 11:50:00,17.15,17.19,17.15,17.18,448200.0,9.5226,9.5448,9.5226,9.5392,448200.0
2010-09-23 12:00:00,17.17,17.18,17.15,17.17,557400.0,9.5337,9.5392,9.5226,9.5337,557400.0
2010-09-23 12:10:00,17.16,17.17,17.15,17.15,145600.0,9.5281,9.5337,9.5226,9.5226,145600.0
2010-09-23 12:20:00,17.15,17.17,17.15,17.16,482300.0,9.5226,9.5337,9.5226,9.5281,482300.0
2010-09-23 12:30:00,17.16,17.2,17.15,17.2,567900.0,9.5281,9.5503,9.5226,9.5503,567900.0
2010-09-23 12:40:00,17.2,17.21,17.17,17.19,2166600.0,9.5503,9.5559,9.5337,9.5448,2166600.0
2010-09-23 12:50:00,17.18,17.21,17.18,17.19,358000.0,9.5392,9.5559,9.5392,9.5448,358000.0
2010-09-23 13:00:00,17.19,17.21,17.19,17.2,274300.0,9.5448,9.5559,9.5448,9.5503,274300.0
2010-09-23 13:10:00,17.2,17.22,17.2,17.21,218200.0,9.5503,9.5614,9.5503,9.5559,218200.0
2010-09-23 13:20:00,17.21,17.22,17.21,17.21,184400.0,9.5559,9.5614,9.5559,9.5559,184400.0
2010-09-23 13:30:00,17.21,17.22,17.21,17.22,443300.0,9.5559,9.5614,9.5559,9.5614,443300.0
2010-09-23 13:40:00,17.21,17.24,17.21,17.23,891700.0,9.5559,9.5725,9.5559,9.567,891700.0
2010-09-23 13:50:00,17.23,17.24,17.2,17.22,960600.0,9.567,9.5725,9.5503,9.5614,960600.0
2010-09-23 14:00:00,17.23,17.24,17.22,17.23,259800.0,9.567,9.5725,9.5614,9.567,259800.0
2010-09-23 14:10:00,17.23,17.23,17.22,17.22,178000.0,9.567,9.567,9.5614,9.5614,178000.0
2010-09-23 14:20:00,17.23,17.23,17.22,17.22,180500.0,9.567,9.567,9.5614,9.5614,180500.0
2010-09-23 14:30:00,17.23,17.23,17.15,17.16,1195400.0,9.567,9.567,9.5226,9.5281,1195400.0
2010-09-23 14:40:00,17.16,17.17,17.13,17.15,1368200.0,9.5281,9.5337,9.5115,9.5226,1368200.0
2010-09-23 14:50:00,17.15,17.16,17.09,17.11,1485000.0,9.5226,9.5281,9.4892,9.5004,1485000.0
2010-09-23 15:00:00,17.11,17.13,17.07,17.09,1294900.0,9.5004,9.5115,9.4781,9.4892,1294900.0
2010-09-23 15:10:00,17.09,17.11,17.07,17.08,599400.0,9.4892,9.5004,9.4781,9.4837,599400.0
2010-09-23 15:20:00,17.08,17.09,17.04,17.05,1334600.0,9.4837,9.4892,9.4615,9.467,1334600.0
2010-09-23 15:30:00,17.04,17.06,17.03,17.03,1091200.0,9.4615,9.4726,9.4559,9.4559,1091200.0
2010-09-23 15:40:00,17.04,17.07,17.02,17.04,1470300.0,9.4615,9.4781,9.4504,9.4615,1470300.0
2010-09-23 15:50:00,17.04,17.07,17.04,17.04,2507800.0,9.4615,9.4781,9.4615,9.4615,2507800.0
2010-09-24 09:30:00,17.22,17.26,17.15,17.26,1253000.0,9.5614,9.5836,9.5226,9.5836,1253000.0
2010-09-24 09:40:00,17.26,17.27,17.22,17.23,1245200.0,9.5836,9.5892,9.5614,9.567,1245200.0
2010-09-24 09:50:00,17.22,17.3,17.2,17.29,995700.0,9.5614,9.6059,9.5503,9.6003,995700.0
2010-09-24 10:00:00,17.3,17.34,17.26,17.32,1555700.0,9.6059,9.6281,9.5836,9.617,1555700.0
2010-09-24 10:10:00,17.32,17.34,17.27,17.28,1151700.0,9.617,9.6281,9.5892,9.5947,1151700.0
2010-09-24 10:20:00,17.28,17.38,17.28,17.37,1033500.0,9.5947,9.6503,9.5947,9.6447,1033500.0
2010-09-24 10:30:00,17.37,17.37,17.33,17.33,841300.0,9.6447,9.6447,9.6225,9.6225,841300.0
2010-09-24 10:40:00,17.33,17.37,17.33,17.33,875300.0,9.6225,9.6447,9.6225,9.6225,875300.0
2010-09-24 10:50:00,17.34,17.36,17.32,17.36,769100.0,9.6281,9.6392,9.617,9.6392,769100.0
2010-09-24 11:00:00,17.36,17.37,17.34,17.36,1138600.0,9.6392,9.6447,9.6281,9.6392,1138600.0
2010-09-24 11:10:00,17.36,17.37,17.34,17.36,850500.0,9.6392,9.6447,9.6281,9.6392,850500.0
2010-09-24 11:20:00,17.37,17.37,17.36,17.36,280900.0,9.6447,9.6447,9.6392,9.6392,280900.0
2010-09-24 11:30:00,17.36,17.39,17.34,17.36,1282700.0,9.6392,9.6558,9.6281,9.6392,1282700.0
2010-09-24 11:40:00,17.36,17.37,17.33,17.34,571800.0,9.6392,9.6447,9.6225,9.6281,571800.0
2010-09-24 11:50:00,17.35,17.37,17.34,17.37,385200.0,9.6336,9.6447,9.6281,9.6447,385200.0
2010-09-24 12:00:00,17.36,17.38,17.33,17.34,497300.0,9.6392,9.6503,9.6225,9.6281,497300.0
2010-09-24 12:10:00,17.33,17.34,17.29,17.31,927600.0,9.6225,9.6281,9.6003,9.6114,927600.0
2010-09-24 12:20:00,17.31,17.31,17.28,17.29,674700.0,9.6114,9.6114,9.5947,9.6003,674700.0
2010-09-24 12:30:00,17.29,17.31,17.28,17.29,522700.0,9.6003,9.6114,9.5947,9.6003,522700.0
2010-09-24 12:40:00,17.3,17.35,17.29,17.32,483200.0,9.6059,9.6336,9.6003,9.617,483200.0
2010-09-24 12:50:00,17.33,17.34,17.32,17.33,205900.0,9.6225,9.6281,9.617,9.6225,205900.0
2010-09-24 13:00:00,17.33,17.36,17.33,17.35,501200.0,9.6225,9.6392,9.6225,9.6336,501200.0
2010-09-24 13:10:00,17.35,17.37,17.35,17.36,474200.0,9.6336,9.6447,9.6336,9.6392,474200.0
2010-09-24 13:20:00,17.36,17.37,17.36,17.36,197800.0,9.6392,9.6447,9.6392,9.6392,197800.0
2010-09-24 13:30:00,17.36,17.39,17.36,17.38,611500.0,9.6392,9.6558,9.6392,9.6503,611500.0
2010-09-24 13:40:00,17.39,17.39,17.36,17.37,404600.0,9.6558,9.6558,9.6392,9.6447,404600.0
2010-09-24 13:50:00,17.38,17.38,17.37,17.37,114500.0,9.6503,9.6503,9.6447,9.6447,114500.0
2010-09-24 14:00:00,17.38,17.38,17.36,17.36,478300.0,9.6503,9.6503,9.6392,9.6392,478300.0
2010-09-24 14:10:00,17.37,17.39,17.35,17.36,758200.0,9.6447,9.6558,9.6336,9.6392,758200.0
2010-09-24 14:20:00,17.35,17.39,17.35,17.38,346100.0,9.6336,9.6558,9.6336,9.6503,346100.0
2010-09-24 14:30:00,17.39,17.4,17.37,17.4,788100.0,9.6558,9.6614,9.6447,9.6614,788100.0
2010-09-24 14:40:00,17.4,17.41,17.39,17.39,631800.0,9.6614,9.6669,9.6558,9.6558,631800.0
2010-09-24 14:50:00,17.39,17.4,17.37,17.38,1077300.0,9.6558,9.6614,9.6447,9.6503,1077300.0
2010-09-24 15:00:00,17.39,17.39,17.34,17.35,802700.0,9.6558,9.6558,9.6281,9.6336,802700.0
2010-09-24 15:10:00,17.35,17.38,17.35,17.36,484600.0,9.6336,9.6503,9.6336,9.6392,484600.0
2010-09-24 15:20:00,17.37,17.38,17.35,17.36,557900.0,9.6447,9.6503,9.6336,9.6392,557900.0
2010-09-24 15:30:00,17.36,17.4,17.36,17.4,588400.0,9.6392,9.6614,9.6392,9.6614,588400.0
2010-09-24 15:40:00,17.4,17.41,17.38,17.38,1756600.0,9.6614,9.6669,9.6503,9.6503,1756600.0
2010-09-24 15:50:00,17.38,17.41,17.38,17.41,2452800.0,9.6503,9.6669,9.6503,9.6669,2452800.0
2010-09-27 09:30:00,17.42,17.43,17.26,17.27,1532700.0,9.6725,9.678,9.5836,9.5892,1532700.0
2010-09-27 09:40:00,17.27,17.27,17.2,17.2,1050800.0,9.5892,9.5892,9.5503,9.5503,1050800.0
2010-09-27 09:50:00,17.2,17.21,17.18,17.21,710700.0,9.5503,9.5559,9.5392,9.5559,710700.0
2010-09-27 10:00:00,17.21,17.24,17.19,17.24,528000.0,9.5559,9.5725,9.5448,9.5725,528000.0
2010-09-27 10:10:00,17.24,17.24,17.17,17.17,613400.0,9.5725,9.5725,9.5337,9.5337,613400.0
2010-09-27 10:20:00,17.18,17.22,17.17,17.22,747900.0,9.5392,9.5614,9.5337,9.5614,747900.0
2010-09-27 10:30:00,17.22,17.24,17.19,17.21,872700.0,9.5614,9.5725,9.5448,9.5559,872700.0
2010-09-27 10:40:00,17.21,17.25,17.21,17.25,614000.0,9.5559,9.5781,9.5559,9.5781,614000.0
2010-09-27 10:50:00,17.25,17.25,17.23,17.25,405500.0,9.5781,9.5781,9.567,9.5781,405500.0
2010-09-27 11:00:00,17.25,17.25,17.22,17.24,812900.0,9.5781,9.5781,9.5614,9.5725,812900.0
2010-09-27 11:10:00,17.24,17.25,17.21,17.21,622800.0,9.5725,9.5781,9.5559,9.5559,622800.0
2010-09-27 11:20:00,17.21,17.22,17.2,17.22,213300.0,9.5559,9.5614,9.5503,9.5614,213300.0
2010-09-27 11:30:00,17.21,17.22,17.2,17.22,628800.0,9.5559,9.5614,9.5503,9.5614,628800.0
2010-09-27 11:40:00,17.21,17.23,17.2,17.21,505400.0,9.5559,9.567,9.5503,9.5559,505400.0
2010-09-27 11:50:00,17.2,17.21,17.19,17.19,784800.0,9.5503,9.5559,9.5448,9.5448,784800.0
2010-09-27 12:00:00,17.2,17.21,17.19,17.2,478200.0,9.5503,9.5559,9.5448,9.5503,478200.0
2010-09-27 12:10:00,17.2,17.21,17.18,17.18,478800.0,9.5503,9.5559,9.5392,9.5392,478800.0
2010-09-27 12:20:00,17.18,17.19,17.17,17.19,364900.0,9.5392,9.5448,9.5337,9.5448,364900.0
2010-09-27 12:30:00,17.19,17.19,17.17,17.18,220700.0,9.5448,9.5448,9.5337,9.5392,220700.0
2010-09-27 12:40:00,17.18,17.18,17.15,17.17,637300.0,9.5392,9.5392,9.5226,9.5337,637300.0
2010-09-27 12:50:00,17.17,17.18,17.15,17.15,228500.0,9.5337,9.5392,9.5226,9.5226,228500.0
2010-09-27 13:00:00,17.16,17.2,17.13,17.18,778600.0,9.5281,9.5503,9.5115,9.5392,778600.0
2010-09-27 13:10:00,17.19,17.19,17.16,17.17,389500.0,9.5448,9.5448,9.5281,9.5337,389500.0
2010-09-27 13:20:00,17.18,17.18,17.16,17.16,349400.0,9.5392,9.5392,9.5281,9.5281,349400.0
2010-09-27 13:30:00,17.17,17.19,17.16,17.18,308000.0,9.5337,9.5448,9.5281,9.5392,308000.0
2010-09-27 13:40:00,17.19,17.22,17.18,17.2,670800.0,9.5448,9.5614,9.5392,9.5503,670800.0
2010-09-27 13:50:00,17.2,17.23,17.2,17.21,489300.0,9.5503,9.567,9.5503,9.5559,489300.0
2010-09-27 14:00:00,17.21,17.22,17.2,17.2,563000.0,9.5559,9.5614,9.5503,9.5503,563000.0
2010-09-27 14:10:00,17.2,17.22,17.2,17.21,256300.0,9.5503,9.5614,9.5503,9.5559,256300.0
2010-09-27 14:20:00,17.21,17.23,17.21,17.23,344300.0,9.5559,9.567,9.5559,9.567,344300.0
2010-09-27 14:30:00,17.23,17.23,17.21,17.22,437600.0,9.567,9.567,9.5559,9.5614,437600.0
2010-09-27 14:40:00,17.23,17.25,17.22,17.24,702900.0,9.567,9.5781,9.5614,9.5725,702900.0
2010-09-27 14:50:00,17.25,17.26,17.21,17.21,972700.0,9.5781,9.5836,9.5559,9.5559,972700.0
2010-09-27 15:00:00,17.21,17.22,17.2,17.22,417600.0,9.5559,9.5614,9.5503,9.5614,417600.0
2010-09-27 15:10:00,17.22,17.22,17.21,17.21,560100.0,9.5614,9.5614,9.5559,9.5559,560100.0
2010-09-27 15:20:00,17.21,17.22,17.21,17.21,575200.0,9.5559,9.5614,9.5559,9.5559,575200.0
2010-09-27 15:30:00,17.22,17.22,17.17,17.17,794000.0,9.5614,9.5614,9.5337,9.5337,794000.0
2010-09-27 15:40:00,17.17,17.18,17.16,17.16,1203900.0,9.5337,9.5392,9.5281,9.5281,1203900.0
2010-09-27 15:50:00,17.17,17.17,17.14,17.17,2659300.0,9.5337,9.5337,9.517,9.5337,2659300.0
2010-09-28 09:30:00,17.2,17.23,17.07,17.21,1853900.0,9.5503,9.567,9.4781,9.5559,1853900.0
2010-09-28 09:40:00,17.21,17.22,17.16,17.22,909000.0,9.5559,9.5614,9.5281,9.5614,909000.0
2010-09-28 09:50:00,17.21,17.22,17.19,17.19,723500.0,9.5559,9.5614,9.5448,9.5448,723500.0
2010-09-28 10:00:00,17.19,17.2,17.13,17.14,1843000.0,9.5448,9.5503,9.5115,9.517,1843000.0
2010-09-28 10:10:00,17.14,17.2,17.14,17.2,408200.0,9.517,9.5503,9.517,9.5503,408200.0
2010-09-28 10:20:00,17.19,17.24,17.19,17.24,534200.0,9.5448,9.5725,9.5448,9.5725,534200.0
2010-09-28 10:30:00,17.24,17.25,17.22,17.24,699200.0,9.5725,9.5781,9.5614,9.5725,699200.0
2010-09-28 10:40:00,17.24,17.25,17.23,17.24,473900.0,9.5725,9.5781,9.567,9.5725,473900.0
2010-09-28 10:50:00,17.23,17.28,17.23,17.28,591800.0,9.567,9.5947,9.567,9.5947,591800.0
2010-09-28 11:00:00,17.28,17.28,17.26,17.26,805700.0,9.5947,9.5947,9.5836,9.5836,805700.0
2010-09-28 11:10:00,17.26,17.28,17.24,17.26,918500.0,9.5836,9.5947,9.5725,9.5836,918500.0
2010-09-28 11:20:00,17.26,17.32,17.25,17.32,1630100.0,9.5836,9.617,9.5781,9.617,1630100.0
2010-09-28 11:30:00,17.32,17.33,17.28,17.28,889400.0,9.617,9.6225,9.5947,9.5947,889400.0
2010-09-28 11:40:00,17.29,17.31,17.28,17.3,403200.0,9.6003,9.6114,9.5947,9.6059,403200.0
2010-09-28 11:50:00,17.3,17.3,17.29,17.3,146400.0,9.6059,9.6059,9.6003,9.6059,146400.0
2010-09-28 12:00:00,17.3,17.32,17.28,17.32,813400.0,9.6059,9.617,9.5947,9.617,813400.0
2010-09-28 12:10:00,17.31,17.33,17.31,17.33,318300.0,9.6114,9.6225,9.6114,9.6225,318300.0
2010-09-28 12:20:00,17.33,17.38,17.32,17.35,1073700.0,9.6225,9.6503,9.617,9.6336,1073700.0
2010-09-28 12:30:00,17.35,17.38,17.35,17.38,535400.0,9.6336,9.6503,9.6336,9.6503,535400.0
2010-09-28 12:40:00,17.38,17.39,17.37,17.38,545500.0,9.6503,9.6558,9.6447,9.6503,545500.0
2010-09-28 12:50:00,17.39,17.39,17.37,17.39,551800.0,9.6558,9.6558,9.6447,9.6558,551800.0
2010-09-28 13:00:00,17.39,17.4,17.38,17.4,1424000.0,9.6558,9.6614,9.6503,9.6614,1424000.0
2010-09-28 13:10:00,17.4,17.41,17.39,17.4,767900.0,9.6614,9.6669,9.6558,9.6614,767900.0
2010-09-28 13:20:00,17.4,17.43,17.4,17.4,1226800.0,9.6614,9.678,9.6614,9.6614,1226800.0
2010-09-28 13:30:00,17.41,17.41,17.39,17.4,1077100.0,9.6669,9.6669,9.6558,9.6614,1077100.0
2010-09-28 13:40:00,17.39,17.42,17.39,17.4,897900.0,9.6558,9.6725,9.6558,9.6614,897900.0
2010-09-28 13:50:00,17.4,17.42,17.4,17.41,890200.0,9.6614,9.6725,9.6614,9.6669,890200.0
2010-09-28 14:00:00,17.41,17.42,17.39,17.4,456000.0,9.6669,9.6725,9.6558,9.6614,456000.0
2010-09-28 14:10:00,17.4,17.42,17.4,17.4,626400.0,9.6614,9.6725,9.6614,9.6614,626400.0
2010-09-28 14:20:00,17.4,17.41,17.39,17.41,1576700.0,9.6614,9.6669,9.6558,9.6669,1576700.0
2010-09-28 14:30:00,17.4,17.41,17.38,17.38,622900.0,9.6614,9.6669,9.6503,9.6503,622900.0
2010-09-28 14:40:00,17.38,17.39,17.36,17.36,581000.0,9.6503,9.6558,9.6392,9.6392,581000.0
2010-09-28 14:50:00,17.36,17.38,17.34,17.36,1498400.0,9.6392,9.6503,9.6281,9.6392,1498400.0
2010-09-28 15:00:00,17.36,17.38,17.36,17.38,1160700.0,9.6392,9.6503,9.6392,9.6503,1160700.0
2010-09-28 15:10:00,17.38,17.4,17.37,17.4,331900.0,9.6503,9.6614,9.6447,9.6614,331900.0
2010-09-28 15:20:00,17.4,17.4,17.37,17.38,1179000.0,9.6614,9.6614,9.6447,9.6503,1179000.0
2010-09-28 15:30:00,17.38,17.43,17.38,17.43,2227900.0,9.6503,9.678,9.6503,9.678,2227900.0
2010-09-28 15:40:00,17.43,17.46,17.4,17.45,2233300.0,9.678,9.6947,9.6614,9.6891,2233300.0
2010-09-28 15:50:00,17.46,17.48,17.42,17.42,4774300.0,9.6947,9.7058,9.6725,9.6725,4774300.0
2010-09-29 09:30:00,17.4,17.45,17.33,17.44,1517000.0,9.6614,9.6891,9.6225,9.6836,1517000.0
2010-09-29 09:40:00,17.44,17.49,17.43,17.47,2846700.0,9.6836,9.7113,9.678,9.7002,2846700.0
2010-09-29 09:50:00,17.47,17.47,17.42,17.43,2520000.0,9.7002,9.7002,9.6725,9.678,2520000.0
2010-09-29 10:00:00,17.43,17.46,17.41,17.46,882600.0,9.678,9.6947,9.6669,9.6947,882600.0
2010-09-29 10:10:00,17.45,17.47,17.4,17.42,859700.0,9.6891,9.7002,9.6614,9.6725,859700.0
2010-09-29 10:20:00,17.42,17.42,17.36,17.38,1125600.0,9.6725,9.6725,9.6392,9.6503,1125600.0
2010-09-29 10:30:00,17.39,17.41,17.37,17.38,774400.0,9.6558,9.6669,9.6447,9.6503,774400.0
2010-09-29 10:40:00,17.37,17.39,17.36,17.37,1556400.0,9.6447,9.6558,9.6392,9.6447,1556400.0
2010-09-29 10:50:00,17.38,17.38,17.33,17.34,568500.0,9.6503,9.6503,9.6225,9.6281,568500.0
2010-09-29 11:00:00,17.34,17.36,17.34,17.34,380500.0,9.6281,9.6392,9.6281,9.6281,380500.0
2010-09-29 11:10:00,17.34,17.35,17.31,17.32,354600.0,9.6281,9.6336,9.6114,9.617,354600.0
2010-09-29 11:20:00,17.32,17.33,17.29,17.33,865000.0,9.617,9.6225,9.6003,9.6225,865000.0
2010-09-29 11:30:00,17.33,17.4,17.32,17.4,1148600.0,9.6225,9.6614,9.617,9.6614,1148600.0
2010-09-29 11:40:00,17.39,17.43,17.39,17.42,726400.0,9.6558,9.678,9.6558,9.6725,726400.0
2010-09-29 11:50:00,17.42,17.46,17.4,17.44,1014300.0,9.6725,9.6947,9.6614,9.6836,1014300.0
2010-09-29 12:00:00,17.43,17.45,17.41,17.43,738300.0,9.678,9.6891,9.6669,9.678,738300.0
2010-09-29 12:10:00,17.43,17.47,17.42,17.46,694500.0,9.678,9.7002,9.6725,9.6947,694500.0
2010-09-29 12:20:00,17.46,17.49,17.46,17.47,536500.0,9.6947,9.7113,9.6947,9.7002,536500.0
2010-09-29 12:30:00,17.47,17.48,17.42,17.44,992200.0,9.7002,9.7058,9.6725,9.6836,992200.0
2010-09-29 12:40:00,17.44,17.48,17.44,17.48,533400.0,9.6836,9.7058,9.6836,9.7058,533400.0
2010-09-29 12:50:00,17.48,17.48,17.45,17.45,399000.0,9.7058,9.7058,9.6891,9.6891,399000.0
2010-09-29 13:00:00,17.45,17.46,17.44,17.45,395000.0,9.6891,9.6947,9.6836,9.6891,395000.0
2010-09-29 13:10:00,17.44,17.45,17.44,17.44,496500.0,9.6836,9.6891,9.6836,9.6836,496500.0
2010-09-29 13:20:00,17.45,17.45,17.42,17.43,450800.0,9.6891,9.6891,9.6725,9.678,450800.0
2010-09-29 13:30:00,17.43,17.44,17.4,17.4,530300.0,9.678,9.6836,9.6614,9.6614,530300.0
2010-09-29 13:40:00,17.4,17.41,17.39,17.39,256400.0,9.6614,9.6669,9.6558,9.6558,256400.0
2010-09-29 13:50:00,17.4,17.42,17.39,17.4,483100.0,9.6614,9.6725,9.6558,9.6614,483100.0
2010-09-29 14:00:00,17.41,17.42,17.4,17.4,424900.0,9.6669,9.6725,9.6614,9.6614,424900.0
2010-09-29 14:10:00,17.4,17.42,17.4,17.42,533400.0,9.6614,9.6725,9.6614,9.6725,533400.0
2010-09-29 14:20:00,17.42,17.42,17.4,17.4,865800.0,9.6725,9.6725,9.6614,9.6614,865800.0
2010-09-29 14:30:00,17.41,17.41,17.4,17.4,293100.0,9.6669,9.6669,9.6614,9.6614,293100.0
2010-09-29 14:40:00,17.41,17.5,17.4,17.41,559500.0,9.6669,9.7169,9.6614,9.6669,559500.0
2010-09-29 14:50:00,17.42,17.44,17.4,17.43,494600.0,9.6725,9.6836,9.6614,9.678,494600.0
2010-09-29 15:00:00,17.43,17.45,17.39,17.41,1236100.0,9.678,9.6891,9.6558,9.6669,1236100.0
2010-09-29 15:10:00,17.4,17.41,17.37,17.37,1471500.0,9.6614,9.6669,9.6447,9.6447,1471500.0
2010-09-29 15:20:00,17.38,17.4,17.37,17.39,1649500.0,9.6503,9.6614,9.6447,9.6558,1649500.0
2010-09-29 15:30:00,17.39,17.39,17.33,17.34,1373600.0,9.6558,9.6558,9.6225,9.6281,1373600.0
2010-09-29 15:40:00,17.35,17.36,17.31,17.35,1770800.0,9.6336,9.6392,9.6114,9.6336,1770800.0
2010-09-29 15:50:00,17.35,17.4,17.34,17.39,3748300.0,9.6336,9.6614,9.6281,9.6558,3748300.0
2010-09-30 09:30:00,17.47,17.5,17.42,17.43,2188500.0,9.7002,9.7169,9.6725,9.678,2188500.0
2010-09-30 09:40:00,17.43,17.5,17.38,17.46,2683600.0,9.678,9.7169,9.6503,9.6947,2683600.0
2010-09-30 09:50:00,17.46,17.47,17.35,17.36,1944500.0,9.6947,9.7002,9.6336,9.6392,1944500.0
2010-09-30 10:00:00,17.37,17.4,17.33,17.39,952300.0,9.6447,9.6614,9.6225,9.6558,952300.0
2010-09-30 10:10:00,17.39,17.39,17.31,17.34,1253500.0,9.6558,9.6558,9.6114,9.6281,1253500.0
2010-09-30 10:20:00,17.34,17.4,17.32,17.39,1114500.0,9.6281,9.6614,9.617,9.6558,1114500.0
2010-09-30 10:30:00,17.4,17.43,17.39,17.41,504700.0,9.6614,9.678,9.6558,9.6669,504700.0
2010-09-30 10:40:00,17.41,17.43,17.37,17.38,416800.0,9.6669,9.678,9.6447,9.6503,416800.0
2010-09-30 10:50:00,17.38,17.4,17.36,17.38,429500.0,9.6503,9.6614,9.6392,9.6503,429500.0
2010-09-30 11:00:00,17.37,17.4,17.34,17.35,1240400.0,9.6447,9.6614,9.6281,9.6336,1240400.0
2010-09-30 11:10:00,17.35,17.37,17.34,17.35,572700.0,9.6336,9.6447,9.6281,9.6336,572700.0
2010-09-30 11:20:00,17.36,17.37,17.28,17.28,1044400.0,9.6392,9.6447,9.5947,9.5947,1044400.0
2010-09-30 11:30:00,17.29,17.31,17.25,17.28,653600.0,9.6003,9.6114,9.5781,9.5947,653600.0
2010-09-30 11:40:00,17.28,17.3,17.25,17.26,370600.0,9.5947,9.6059,9.5781,9.5836,370600.0
2010-09-30 11:50:00,17.26,17.27,17.21,17.23,775700.0,9.5836,9.5892,9.5559,9.567,775700.0
2010-09-30 12:00:00,17.24,17.24,17.16,17.19,843600.0,9.5725,9.5725,9.5281,9.5448,843600.0
2010-09-30 12:10:00,17.19,17.21,17.18,17.2,388600.0,9.5448,9.5559,9.5392,9.5503,388600.0
2010-09-30 12:20:00,17.21,17.21,17.18,17.18,427800.0,9.5559,9.5559,9.5392,9.5392,427800.0
2010-09-30 12:30:00,17.19,17.25,17.17,17.25,793200.0,9.5448,9.5781,9.5337,9.5781,793200.0
2010-09-30 12:40:00,17.25,17.28,17.24,17.26,696100.0,9.5781,9.5947,9.5725,9.5836,696100.0
2010-09-30 12:50:00,17.27,17.31,17.26,17.3,445000.0,9.5892,9.6114,9.5836,9.6059,445000.0
2010-09-30 13:00:00,17.3,17.3,17.27,17.29,360300.0,9.6059,9.6059,9.5892,9.6003,360300.0
2010-09-30 13:10:00,17.29,17.31,17.27,17.27,329700.0,9.6003,9.6114,9.5892,9.5892,329700.0
2010-09-30 13:20:00,17.27,17.27,17.24,17.27,572100.0,9.5892,9.5892,9.5725,9.5892,572100.0
2010-09-30 13:30:00,17.27,17.27,17.23,17.23,275200.0,9.5892,9.5892,9.567,9.567,275200.0
2010-09-30 13:40:00,17.23,17.24,17.21,17.22,308100.0,9.567,9.5725,9.5559,9.5614,308100.0
2010-09-30 13:50:00,17.22,17.23,17.21,17.22,336800.0,9.5614,9.567,9.5559,9.5614,336800.0
2010-09-30 14:00:00,17.22,17.23,17.21,17.21,561300.0,9.5614,9.567,9.5559,9.5559,561300.0
2010-09-30 14:10:00,17.22,17.22,17.17,17.19,878000.0,9.5614,9.5614,9.5337,9.5448,878000.0
2010-09-30 14:20:00,17.19,17.21,17.18,17.21,467600.0,9.5448,9.5559,9.5392,9.5559,467600.0
2010-09-30 14:30:00,17.21,17.23,17.2,17.22,1102000.0,9.5559,9.567,9.5503,9.5614,1102000.0
2010-09-30 14:40:00,17.23,17.25,17.22,17.25,478600.0,9.567,9.5781,9.5614,9.5781,478600.0
2010-09-30 14:50:00,17.24,17.26,17.24,17.25,349400.0,9.5725,9.5836,9.5725,9.5781,349400.0
2010-09-30 15:00:00,17.24,17.25,17.23,17.24,505600.0,9.5725,9.5781,9.567,9.5725,505600.0
2010-09-30 15:10:00,17.24,17.24,17.18,17.2,965600.0,9.5725,9.5725,9.5392,9.5503,965600.0
2010-09-30 15:20:00,17.2,17.23,17.2,17.22,666000.0,9.5503,9.567,9.5503,9.5614,666000.0
2010-09-30 15:30:00,17.22,17.23,17.2,17.2,759900.0,9.5614,9.567,9.5503,9.5503,759900.0
2010-09-30 15:40:00,17.2,17.24,17.19,17.22,1253400.0,9.5503,9.5725,9.5448,9.5614,1253400.0
2010-09-30 15:50:00,17.22,17.23,17.17,17.17,3263000.0,9.5614,9.567,9.5337,9.5337,3263000.0
2010-10-01 09:30:00,17.25,17.29,17.22,17.22,1536200.0,9.5781,9.6003,9.5614,9.5614,1536200.0
2010-10-01 09:40:00,17.22,17.24,17.18,17.2,1126900.0,9.5614,9.5725,9.5392,9.5503,1126900.0
2010-10-01 09:50:00,17.2,17.24,17.19,17.24,536900.0,9.5503,9.5725,9.5448,9.5725,536900.0
2010-10-01 10:00:00,17.24,17.26,17.17,17.19,1548600.0,9.5725,9.5836,9.5337,9.5448,1548600.0
2010-10-01 10:10:00,17.19,17.29,17.18,17.27,695600.0,9.5448,9.6003,9.5392,9.5892,695600.0
2010-10-01 10:20:00,17.27,17.27,17.16,17.17,938400.0,9.5892,9.5892,9.5281,9.5337,938400.0
2010-10-01 10:30:00,17.17,17.19,17.13,17.17,1167600.0,9.5337,9.5448,9.5115,9.5337,1167600.0
2010-10-01 10:40:00,17.17,17.21,17.15,17.2,700000.0,9.5337,9.5559,9.5226,9.5503,700000.0
2010-10-01 10:50:00,17.2,17.23,17.18,17.22,521400.0,9.5503,9.567,9.5392,9.5614,521400.0
2010-10-01 11:00:00,17.22,17.23,17.16,17.17,1049600.0,9.5614,9.567,9.5281,9.5337,1049600.0
2010-10-01 11:10:00,17.16,17.2,17.15,17.18,614600.0,9.5281,9.5503,9.5226,9.5392,614600.0
2010-10-01 11:20:00,17.17,17.19,17.16,17.18,565500.0,9.5337,9.5448,9.5281,9.5392,565500.0
2010-10-01 11:30:00,17.18,17.22,17.17,17.22,534100.0,9.5392,9.5614,9.5337,9.5614,534100.0
2010-10-01 11:40:00,17.22,17.25,17.21,17.25,319600.0,9.5614,9.5781,9.5559,9.5781,319600.0
2010-10-01 11:50:00,17.25,17.26,17.24,17.24,534400.0,9.5781,9.5836,9.5725,9.5725,534400.0
2010-10-01 12:00:00,17.24,17.26,17.23,17.25,520300.0,9.5725,9.5836,9.567,9.5781,520300.0
2010-10-01 12:10:00,17.25,17.26,17.23,17.25,413400.0,9.5781,9.5836,9.567,9.5781,413400.0
2010-10-01 12:20:00,17.25,17.26,17.23,17.23,306200.0,9.5781,9.5836,9.567,9.567,306200.0
2010-10-01 12:30:00,17.24,17.24,17.21,17.21,320100.0,9.5725,9.5725,9.5559,9.5559,320100.0
2010-10-01 12:40:00,17.21,17.22,17.17,17.18,566900.0,9.5559,9.5614,9.5337,9.5392,566900.0
2010-10-01 12:50:00,17.18,17.18,17.15,17.16,706300.0,9.5392,9.5392,9.5226,9.5281,706300.0
2010-10-01 13:00:00,17.16,17.16,17.15,17.16,409000.0,9.5281,9.5281,9.5226,9.5281,409000.0
2010-10-01 13:10:00,17.16,17.2,17.15,17.2,1244600.0,9.5281,9.5503,9.5226,9.5503,1244600.0
2010-10-01 13:20:00,17.2,17.2,17.16,17.18,654300.0,9.5503,9.5503,9.5281,9.5392,654300.0
2010-10-01 13:30:00,17.18,17.18,17.16,17.16,493400.0,9.5392,9.5392,9.5281,9.5281,493400.0
2010-10-01 13:40:00,17.16,17.16,17.11,17.15,1124900.0,9.5281,9.5281,9.5004,9.5226,1124900.0
2010-10-01 13:50:00,17.14,17.2,17.14,17.2,1123400.0,9.517,9.5503,9.517,9.5503,1123400.0
2010-10-01 14:00:00,17.19,17.24,17.19,17.22,929500.0,9.5448,9.5725,9.5448,9.5614,929500.0
2010-10-01 14:10:00,17.23,17.26,17.23,17.24,1040700.0,9.567,9.5836,9.567,9.5725,1040700.0
2010-10-01 14:20:00,17.25,17.25,17.23,17.25,795000.0,9.5781,9.5781,9.567,9.5781,795000.0
2010-10-01 14:30:00,17.25,17.26,17.24,17.26,597900.0,9.5781,9.5836,9.5725,9.5836,597900.0
2010-10-01 14:40:00,17.25,17.26,17.22,17.22,522100.0,9.5781,9.5836,9.5614,9.5614,522100.0
2010-10-01 14:50:00,17.23,17.23,17.2,17.22,604600.0,9.567,9.567,9.5503,9.5614,604600.0
2010-10-01 15:00:00,17.22,17.24,17.2,17.23,1000500.0,9.5614,9.5725,9.5503,9.567,1000500.0
2010-10-01 15:10:00,17.23,17.25,17.2,17.22,904400.0,9.567,9.5781,9.5503,9.5614,904400.0
2010-10-01 15:20:00,17.22,17.22,17.16,17.16,691800.0,9.5614,9.5614,9.5281,9.5281,691800.0
2010-10-01 15:30:00,17.16,17.21,17.16,17.2,1281500.0,9.5281,9.5559,9.5281,9.5503,1281500.0
2010-10-01 15:40:00,17.2,17.21,17.16,17.17,994200.0,9.5503,9.5559,9.5281,9.5337,994200.0
2010-10-01 15:50:00,17.16,17.18,17.15,17.16,2991900.0,9.5281,9.5392,9.5226,9.5281,2991900.0
2010-10-04 09:30:00,17.15,17.15,17.09,17.13,1058000.0,9.5226,9.5226,9.4892,9.5115,1058000.0
2010-10-04 09:40:00,17.12,17.19,17.11,17.19,1256400.0,9.5059,9.5448,9.5004,9.5448,1256400.0
2010-10-04 09:50:00,17.19,17.19,17.15,17.16,431500.0,9.5448,9.5448,9.5226,9.5281,431500.0
2010-10-04 10:00:00,17.17,17.2,17.11,17.17,919700.0,9.5337,9.5503,9.5004,9.5337,919700.0
2010-10-04 10:10:00,17.17,17.2,17.13,17.13,1406000.0,9.5337,9.5503,9.5115,9.5115,1406000.0
2010-10-04 10:20:00,17.14,17.16,17.12,17.13,1199000.0,9.517,9.5281,9.5059,9.5115,1199000.0
2010-10-04 10:30:00,17.12,17.13,17.09,17.1,885500.0,9.5059,9.5115,9.4892,9.4948,885500.0
2010-10-04 10:40:00,17.1,17.12,17.09,17.11,432000.0,9.4948,9.5059,9.4892,9.5004,432000.0
2010-10-04 10:50:00,17.11,17.12,17.1,17.11,469500.0,9.5004,9.5059,9.4948,9.5004,469500.0
2010-10-04 11:00:00,17.1,17.12,17.09,17.11,527200.0,9.4948,9.5059,9.4892,9.5004,527200.0
2010-10-04 11:10:00,17.12,17.12,17.09,17.09,566200.0,9.5059,9.5059,9.4892,9.4892,566200.0
2010-10-04 11:20:00,17.09,17.11,17.08,17.08,795200.0,9.4892,9.5004,9.4837,9.4837,795200.0
2010-10-04 11:30:00,17.08,17.09,17.04,17.07,1307500.0,9.4837,9.4892,9.4615,9.4781,1307500.0
2010-10-04 11:40:00,17.07,17.07,17.06,17.06,213900.0,9.4781,9.4781,9.4726,9.4726,213900.0
2010-10-04 11:50:00,17.06,17.07,17.02,17.02,481200.0,9.4726,9.4781,9.4504,9.4504,481200.0
2010-10-04 12:00:00,17.02,17.03,16.93,16.95,3405000.0,9.4504,9.4559,9.4004,9.4115,3405000.0
2010-10-04 12:10:00,16.96,16.98,16.93,16.94,1390800.0,9.4171,9.4282,9.4004,9.406,1390800.0
2010-10-04 12:20:00,16.93,16.94,16.86,16.89,1954600.0,9.4004,9.406,9.3615,9.3782,1954600.0
2010-10-04 12:30:00,16.89,16.94,16.88,16.94,854500.0,9.3782,9.406,9.3726,9.406,854500.0
2010-10-04 12:40:00,16.94,16.96,16.92,16.93,819900.0,9.406,9.4171,9.3949,9.4004,819900.0
2010-10-04 12:50:00,16.94,16.95,16.93,16.95,295800.0,9.406,9.4115,9.4004,9.4115,295800.0
2010-10-04 13:00:00,16.95,16.97,16.94,16.96,598100.0,9.4115,9.4226,9.406,9.4171,598100.0
2010-10-04 13:10:00,16.96,16.97,16.95,16.97,267000.0,9.4171,9.4226,9.4115,9.4226,267000.0
2010-10-04 13:20:00,16.96,16.97,16.95,16.96,799000.0,9.4171,9.4226,9.4115,9.4171,799000.0
2010-10-04 13:30:00,16.95,16.96,16.91,16.91,541700.0,9.4115,9.4171,9.3893,9.3893,541700.0
2010-10-04 13:40:00,16.91,16.92,16.88,16.92,1070100.0,9.3893,9.3949,9.3726,9.3949,1070100.0
2010-10-04 13:50:00,16.92,16.93,16.89,16.89,608500.0,9.3949,9.4004,9.3782,9.3782,608500.0
2010-10-04 14:00:00,16.9,16.94,16.89,16.92,675900.0,9.3837,9.406,9.3782,9.3949,675900.0
2010-10-04 14:10:00,16.93,16.97,16.92,16.95,567800.0,9.4004,9.4226,9.3949,9.4115,567800.0
2010-10-04 14:20:00,16.95,16.96,16.93,16.93,682500.0,9.4115,9.4171,9.4004,9.4004,682500.0
2010-10-04 14:30:00,16.93,16.96,16.92,16.95,812800.0,9.4004,9.4171,9.3949,9.4115,812800.0
2010-10-04 14:40:00,16.95,16.96,16.93,16.93,303100.0,9.4115,9.4171,9.4004,9.4004,303100.0
2010-10-04 14:50:00,16.93,16.94,16.88,16.9,1075900.0,9.4004,9.406,9.3726,9.3837,1075900.0
2010-10-04 15:00:00,16.9,16.93,16.88,16.91,881000.0,9.3837,9.4004,9.3726,9.3893,881000.0
2010-10-04 15:10:00,16.9,16.92,16.9,16.92,528900.0,9.3837,9.3949,9.3837,9.3949,528900.0
2010-10-04 15:20:00,16.92,16.94,16.9,16.91,698600.0,9.3949,9.406,9.3837,9.3893,698600.0
2010-10-04 15:30:00,16.91,16.93,16.9,16.92,762600.0,9.3893,9.4004,9.3837,9.3949,762600.0
2010-10-04 15:40:00,16.91,16.92,16.88,16.9,3176500.0,9.3893,9.3949,9.3726,9.3837,3176500.0
2010-10-04 15:50:00,16.9,16.91,16.87,16.9,3274500.0,9.3837,9.3893,9.3671,9.3837,3274500.0
2010-10-05 09:30:00,17.1,17.12,17.06,17.11,1657600.0,9.4948,9.5059,9.4726,9.5004,1657600.0
2010-10-05 09:40:00,17.1,17.17,17.1,17.17,1106200.0,9.4948,9.5337,9.4948,9.5337,1106200.0
2010-10-05 09:50:00,17.17,17.19,17.13,17.19,953900.0,9.5337,9.5448,9.5115,9.5448,953900.0
2010-10-05 10:00:00,17.19,17.22,17.13,17.15,1681200.0,9.5448,9.5614,9.5115,9.5226,1681200.0
2010-10-05 10:10:00,17.15,17.2,17.15,17.18,1045900.0,9.5226,9.5503,9.5226,9.5392,1045900.0
2010-10-05 10:20:00,17.18,17.21,17.16,17.2,1596400.0,9.5392,9.5559,9.5281,9.5503,1596400.0
2010-10-05 10:30:00,17.21,17.23,17.2,17.21,1517500.0,9.5559,9.567,9.5503,9.5559,1517500.0
2010-10-05 10:40:00,17.21,17.23,17.19,17.23,981700.0,9.5559,9.567,9.5448,9.567,981700.0
2010-10-05 10:50:00,17.23,17.25,17.21,17.22,603900.0,9.567,9.5781,9.5559,9.5614,603900.0
2010-10-05 11:00:00,17.22,17.22,17.19,17.2,734000.0,9.5614,9.5614,9.5448,9.5503,734000.0
2010-10-05 11:10:00,17.2,17.22,17.19,17.2,723600.0,9.5503,9.5614,9.5448,9.5503,723600.0
2010-10-05 11:20:00,17.19,17.2,17.17,17.19,736500.0,9.5448,9.5503,9.5337,9.5448,736500.0
2010-10-05 11:30:00,17.19,17.22,17.17,17.22,1370700.0,9.5448,9.5614,9.5337,9.5614,1370700.0
2010-10-05 11:40:00,17.22,17.24,17.16,17.17,1648300.0,9.5614,9.5725,9.5281,9.5337,1648300.0
2010-10-05 11:50:00,17.18,17.18,17.14,17.14,744200.0,9.5392,9.5392,9.517,9.517,744200.0
2010-10-05 12:00:00,17.14,17.17,17.13,17.15,1283800.0,9.517,9.5337,9.5115,9.5226,1283800.0
2010-10-05 12:10:00,17.15,17.16,17.11,17.15,1268800.0,9.5226,9.5281,9.5004,9.5226,1268800.0
2010-10-05 12:20:00,17.15,17.15,17.12,17.13,847100.0,9.5226,9.5226,9.5059,9.5115,847100.0
2010-10-05 12:30:00,17.13,17.18,17.13,17.17,669200.0,9.5115,9.5392,9.5115,9.5337,669200.0
2010-10-05 12:40:00,17.17,17.19,17.14,17.15,709300.0,9.5337,9.5448,9.517,9.5226,709300.0
2010-10-05 12:50:00,17.16,17.17,17.15,17.15,477200.0,9.5281,9.5337,9.5226,9.5226,477200.0
2010-10-05 13:00:00,17.15,17.19,17.15,17.18,808500.0,9.5226,9.5448,9.5226,9.5392,808500.0
2010-10-05 13:10:00,17.17,17.2,17.17,17.17,604600.0,9.5337,9.5503,9.5337,9.5337,604600.0
2010-10-05 13:20:00,17.17,17.18,17.16,17.18,438100.0,9.5337,9.5392,9.5281,9.5392,438100.0
2010-10-05 13:30:00,17.18,17.22,17.17,17.2,809600.0,9.5392,9.5614,9.5337,9.5503,809600.0
2010-10-05 13:40:00,17.2,17.23,17.19,17.2,424600.0,9.5503,9.567,9.5448,9.5503,424600.0
2010-10-05 13:50:00,17.21,17.24,17.2,17.21,939900.0,9.5559,9.5725,9.5503,9.5559,939900.0
2010-10-05 14:00:00,17.22,17.22,17.21,17.21,307800.0,9.5614,9.5614,9.5559,9.5559,307800.0
2010-10-05 14:10:00,17.21,17.24,17.21,17.22,546500.0,9.5559,9.5725,9.5559,9.5614,546500.0
2010-10-05 14:20:00,17.22,17.22,17.2,17.22,460400.0,9.5614,9.5614,9.5503,9.5614,460400.0
2010-10-05 14:30:00,17.22,17.25,17.21,17.22,812200.0,9.5614,9.5781,9.5559,9.5614,812200.0
2010-10-05 14:40:00,17.22,17.22,17.19,17.21,1735100.0,9.5614,9.5614,9.5448,9.5559,1735100.0
2010-10-05 14:50:00,17.21,17.22,17.2,17.22,494600.0,9.5559,9.5614,9.5503,9.5614,494600.0
2010-10-05 15:00:00,17.22,17.23,17.21,17.21,598300.0,9.5614,9.567,9.5559,9.5559,598300.0
2010-10-05 15:10:00,17.21,17.24,17.21,17.24,1103700.0,9.5559,9.5725,9.5559,9.5725,1103700.0
2010-10-05 15:20:00,17.24,17.24,17.22,17.24,965700.0,9.5725,9.5725,9.5614,9.5725,965700.0
2010-10-05 15:30:00,17.23,17.24,17.21,17.22,881600.0,9.567,9.5725,9.5559,9.5614,881600.0
2010-10-05 15:40:00,17.22,17.24,17.21,17.23,1868000.0,9.5614,9.5725,9.5559,9.567,1868000.0
2010-10-05 15:50:00,17.22,17.24,17.22,17.23,3133400.0,9.5614,9.5725,9.5614,9.567,3133400.0
2010-10-06 09:30:00,17.24,17.28,17.2,17.25,1452500.0,9.5725,9.5947,9.5503,9.5781,1452500.0
2010-10-06 09:40:00,17.26,17.29,17.24,17.28,1162700.0,9.5836,9.6003,9.5725,9.5947,1162700.0
2010-10-06 09:50:00,17.28,17.35,17.28,17.35,1238000.0,9.5947,9.6336,9.5947,9.6336,1238000.0
2010-10-06 10:00:00,17.34,17.38,17.34,17.35,1397000.0,9.6281,9.6503,9.6281,9.6336,1397000.0
2010-10-06 10:10:00,17.35,17.36,17.33,17.35,910000.0,9.6336,9.6392,9.6225,9.6336,910000.0
2010-10-06 10:20:00,17.35,17.36,17.32,17.35,1093300.0,9.6336,9.6392,9.617,9.6336,1093300.0
2010-10-06 10:30:00,17.34,17.36,17.32,17.34,984900.0,9.6281,9.6392,9.617,9.6281,984900.0
2010-10-06 10:40:00,17.33,17.36,17.32,17.34,660400.0,9.6225,9.6392,9.617,9.6281,660400.0
2010-10-06 10:50:00,17.35,17.36,17.32,17.35,1360500.0,9.6336,9.6392,9.617,9.6336,1360500.0
2010-10-06 11:00:00,17.36,17.36,17.32,17.33,656300.0,9.6392,9.6392,9.617,9.6225,656300.0
2010-10-06 11:10:00,17.34,17.34,17.31,17.31,543900.0,9.6281,9.6281,9.6114,9.6114,543900.0
2010-10-06 11:20:00,17.32,17.36,17.31,17.36,705100.0,9.617,9.6392,9.6114,9.6392,705100.0
2010-10-06 11:30:00,17.35,17.36,17.33,17.34,566000.0,9.6336,9.6392,9.6225,9.6281,566000.0
2010-10-06 11:40:00,17.34,17.35,17.31,17.32,439400.0,9.6281,9.6336,9.6114,9.617,439400.0
2010-10-06 11:50:00,17.31,17.32,17.31,17.32,245100.0,9.6114,9.617,9.6114,9.617,245100.0
2010-10-06 12:00:00,17.32,17.33,17.29,17.31,928200.0,9.617,9.6225,9.6003,9.6114,928200.0
2010-10-06 12:10:00,17.32,17.32,17.3,17.3,283000.0,9.617,9.617,9.6059,9.6059,283000.0
2010-10-06 12:20:00,17.31,17.31,17.25,17.25,677200.0,9.6114,9.6114,9.5781,9.5781,677200.0
2010-10-06 12:30:00,17.26,17.26,17.21,17.22,1679800.0,9.5836,9.5836,9.5559,9.5614,1679800.0
2010-10-06 12:40:00,17.22,17.23,17.21,17.23,539600.0,9.5614,9.567,9.5559,9.567,539600.0
2010-10-06 12:50:00,17.23,17.23,17.21,17.22,749700.0,9.567,9.567,9.5559,9.5614,749700.0
2010-10-06 13:00:00,17.23,17.23,17.21,17.22,532800.0,9.567,9.567,9.5559,9.5614,532800.0
2010-10-06 13:10:00,17.21,17.22,17.18,17.19,870700.0,9.5559,9.5614,9.5392,9.5448,870700.0
2010-10-06 13:20:00,17.18,17.21,17.18,17.2,500600.0,9.5392,9.5559,9.5392,9.5503,500600.0
2010-10-06 13:30:00,17.2,17.21,17.18,17.2,839000.0,9.5503,9.5559,9.5392,9.5503,839000.0
2010-10-06 13:40:00,17.2,17.2,17.19,17.2,256100.0,9.5503,9.5503,9.5448,9.5503,256100.0
2010-10-06 13:50:00,17.19,17.2,17.19,17.19,441700.0,9.5448,9.5503,9.5448,9.5448,441700.0
2010-10-06 14:00:00,17.19,17.21,17.19,17.19,612300.0,9.5448,9.5559,9.5448,9.5448,612300.0
2010-10-06 14:10:00,17.19,17.2,17.18,17.19,715200.0,9.5448,9.5503,9.5392,9.5448,715200.0
2010-10-06 14:20:00,17.2,17.2,17.19,17.2,249500.0,9.5503,9.5503,9.5448,9.5503,249500.0
2010-10-06 14:30:00,17.19,17.2,17.17,17.19,847500.0,9.5448,9.5503,9.5337,9.5448,847500.0
2010-10-06 14:40:00,17.19,17.2,17.18,17.18,809200.0,9.5448,9.5503,9.5392,9.5392,809200.0
2010-10-06 14:50:00,17.18,17.19,17.18,17.18,534600.0,9.5392,9.5448,9.5392,9.5392,534600.0
2010-10-06 15:00:00,17.18,17.21,17.18,17.21,708600.0,9.5392,9.5559,9.5392,9.5559,708600.0
2010-10-06 15:10:00,17.21,17.21,17.19,17.19,584100.0,9.5559,9.5559,9.5448,9.5448,584100.0
2010-10-06 15:20:00,17.19,17.2,17.18,17.19,869000.0,9.5448,9.5503,9.5392,9.5448,869000.0
2010-10-06 15:30:00,17.19,17.22,17.17,17.2,1483200.0,9.5448,9.5614,9.5337,9.5503,1483200.0
2010-10-06 15:40:00,17.21,17.24,17.2,17.24,872900.0,9.5559,9.5725,9.5503,9.5725,872900.0
2010-10-06 15:50:00,17.24,17.27,17.23,17.26,2106700.0,9.5725,9.5892,9.567,9.5836,2106700.0
2010-10-07 09:30:00,17.37,17.42,17.35,17.4,1677000.0,9.6447,9.6725,9.6336,9.6614,1677000.0
2010-10-07 09:40:00,17.41,17.42,17.33,17.33,1418200.0,9.6669,9.6725,9.6225,9.6225,1418200.0
2010-10-07 09:50:00,17.33,17.37,17.32,17.35,1533600.0,9.6225,9.6447,9.617,9.6336,1533600.0
2010-10-07 10:00:00,17.34,17.44,17.33,17.44,2166200.0,9.6281,9.6836,9.6225,9.6836,2166200.0
2010-10-07 10:10:00,17.44,17.47,17.43,17.47,1516400.0,9.6836,9.7002,9.678,9.7002,1516400.0
2010-10-07 10:20:00,17.47,17.5,17.46,17.5,2356500.0,9.7002,9.7169,9.6947,9.7169,2356500.0
2010-10-07 10:30:00,17.5,17.51,17.46,17.47,3363100.0,9.7169,9.7225,9.6947,9.7002,3363100.0
2010-10-07 10:40:00,17.48,17.5,17.46,17.5,903000.0,9.7058,9.7169,9.6947,9.7169,903000.0
2010-10-07 10:50:00,17.5,17.5,17.49,17.49,531200.0,9.7169,9.7169,9.7113,9.7113,531200.0
2010-10-07 11:00:00,17.49,17.51,17.45,17.48,1536000.0,9.7113,9.7225,9.6891,9.7058,1536000.0
2010-10-07 11:10:00,17.48,17.48,17.44,17.44,826700.0,9.7058,9.7058,9.6836,9.6836,826700.0
2010-10-07 11:20:00,17.44,17.48,17.43,17.45,605600.0,9.6836,9.7058,9.678,9.6891,605600.0
2010-10-07 11:30:00,17.44,17.49,17.44,17.47,802400.0,9.6836,9.7113,9.6836,9.7002,802400.0
2010-10-07 11:40:00,17.47,17.48,17.46,17.47,703000.0,9.7002,9.7058,9.6947,9.7002,703000.0
2010-10-07 11:50:00,17.47,17.48,17.45,17.48,836800.0,9.7002,9.7058,9.6891,9.7058,836800.0
2010-10-07 12:00:00,17.47,17.48,17.46,17.48,742700.0,9.7002,9.7058,9.6947,9.7058,742700.0
2010-10-07 12:10:00,17.48,17.49,17.46,17.47,544800.0,9.7058,9.7113,9.6947,9.7002,544800.0
2010-10-07 12:20:00,17.47,17.48,17.44,17.44,314900.0,9.7002,9.7058,9.6836,9.6836,314900.0
2010-10-07 12:30:00,17.44,17.45,17.4,17.42,539600.0,9.6836,9.6891,9.6614,9.6725,539600.0
2010-10-07 12:40:00,17.42,17.44,17.42,17.43,454800.0,9.6725,9.6836,9.6725,9.678,454800.0
2010-10-07 12:50:00,17.44,17.44,17.41,17.43,642800.0,9.6836,9.6836,9.6669,9.678,642800.0
2010-10-07 13:00:00,17.43,17.44,17.41,17.44,430700.0,9.678,9.6836,9.6669,9.6836,430700.0
2010-10-07 13:10:00,17.43,17.44,17.42,17.42,345000.0,9.678,9.6836,9.6725,9.6725,345000.0
2010-10-07 13:20:00,17.42,17.43,17.38,17.39,388000.0,9.6725,9.678,9.6503,9.6558,388000.0
2010-10-07 13:30:00,17.38,17.39,17.35,17.35,455000.0,9.6503,9.6558,9.6336,9.6336,455000.0
2010-10-07 13:40:00,17.35,17.36,17.35,17.35,365300.0,9.6336,9.6392,9.6336,9.6336,365300.0
2010-10-07 13:50:00,17.35,17.4,17.35,17.4,454300.0,9.6336,9.6614,9.6336,9.6614,454300.0
2010-10-07 14:00:00,17.39,17.42,17.36,17.36,1605700.0,9.6558,9.6725,9.6392,9.6392,1605700.0
2010-10-07 14:10:00,17.36,17.39,17.36,17.39,437600.0,9.6392,9.6558,9.6392,9.6558,437600.0
2010-10-07 14:20:00,17.39,17.41,17.38,17.39,339800.0,9.6558,9.6669,9.6503,9.6558,339800.0
2010-10-07 14:30:00,17.39,17.4,17.39,17.4,265400.0,9.6558,9.6614,9.6558,9.6614,265400.0
2010-10-07 14:40:00,17.4,17.4,17.39,17.39,336700.0,9.6614,9.6614,9.6558,9.6558,336700.0
2010-10-07 14:50:00,17.39,17.41,17.38,17.41,637900.0,9.6558,9.6669,9.6503,9.6669,637900.0
2010-10-07 15:00:00,17.41,17.42,17.4,17.42,537800.0,9.6669,9.6725,9.6614,9.6725,537800.0
2010-10-07 15:10:00,17.42,17.42,17.4,17.41,424900.0,9.6725,9.6725,9.6614,9.6669,424900.0
2010-10-07 15:20:00,17.4,17.41,17.39,17.41,444500.0,9.6614,9.6669,9.6558,9.6669,444500.0
2010-10-07 15:30:00,17.4,17.41,17.37,17.4,1136000.0,9.6614,9.6669,9.6447,9.6614,1136000.0
2010-10-07 15:40:00,17.4,17.41,17.39,17.39,1134300.0,9.6614,9.6669,9.6558,9.6558,1134300.0
2010-10-07 15:50:00,17.39,17.41,17.38,17.38,2694800.0,9.6558,9.6669,9.6503,9.6503,2694800.0
2010-10-08 09:30:00,17.43,17.48,17.38,17.42,1374900.0,9.678,9.7058,9.6503,9.6725,1374900.0
2010-10-08 09:40:00,17.42,17.48,17.4,17.42,1189200.0,9.6725,9.7058,9.6614,9.6725,1189200.0
2010-10-08 09:50:00,17.42,17.45,17.4,17.41,524300.0,9.6725,9.6891,9.6614,9.6669,524300.0
2010-10-08 10:00:00,17.41,17.45,17.39,17.42,1375300.0,9.6669,9.6891,9.6558,9.6725,1375300.0
2010-10-08 10:10:00,17.42,17.44,17.4,17.44,607300.0,9.6725,9.6836,9.6614,9.6836,607300.0
2010-10-08 10:20:00,17.43,17.45,17.41,17.44,1274600.0,9.678,9.6891,9.6669,9.6836,1274600.0
2010-10-08 10:30:00,17.43,17.44,17.42,17.43,377700.0,9.678,9.6836,9.6725,9.678,377700.0
2010-10-08 10:40:00,17.43,17.46,17.42,17.45,460600.0,9.678,9.6947,9.6725,9.6891,460600.0
2010-10-08 10:50:00,17.44,17.48,17.44,17.46,356400.0,9.6836,9.7058,9.6836,9.6947,356400.0
2010-10-08 11:00:00,17.46,17.49,17.46,17.47,520600.0,9.6947,9.7113,9.6947,9.7002,520600.0
2010-10-08 11:10:00,17.47,17.48,17.45,17.47,337000.0,9.7002,9.7058,9.6891,9.7002,337000.0
2010-10-08 11:20:00,17.46,17.47,17.43,17.44,750800.0,9.6947,9.7002,9.678,9.6836,750800.0
2010-10-08 11:30:00,17.44,17.46,17.41,17.42,1265400.0,9.6836,9.6947,9.6669,9.6725,1265400.0
2010-10-08 11:40:00,17.42,17.43,17.41,17.42,511300.0,9.6725,9.678,9.6669,9.6725,511300.0
2010-10-08 11:50:00,17.41,17.43,17.4,17.4,480400.0,9.6669,9.678,9.6614,9.6614,480400.0
2010-10-08 12:00:00,17.41,17.44,17.39,17.41,572700.0,9.6669,9.6836,9.6558,9.6669,572700.0
2010-10-08 12:10:00,17.41,17.43,17.4,17.42,555800.0,9.6669,9.678,9.6614,9.6725,555800.0
2010-10-08 12:20:00,17.43,17.43,17.4,17.41,471200.0,9.678,9.678,9.6614,9.6669,471200.0
2010-10-08 12:30:00,17.41,17.42,17.4,17.42,352600.0,9.6669,9.6725,9.6614,9.6725,352600.0
2010-10-08 12:40:00,17.42,17.43,17.4,17.42,1972900.0,9.6725,9.678,9.6614,9.6725,1972900.0
2010-10-08 12:50:00,17.42,17.43,17.41,17.41,218100.0,9.6725,9.678,9.6669,9.6669,218100.0
2010-10-08 13:00:00,17.42,17.42,17.38,17.39,1404200.0,9.6725,9.6725,9.6503,9.6558,1404200.0
2010-10-08 13:10:00,17.4,17.4,17.38,17.38,282300.0,9.6614,9.6614,9.6503,9.6503,282300.0
2010-10-08 13:20:00,17.39,17.4,17.38,17.39,196700.0,9.6558,9.6614,9.6503,9.6558,196700.0
2010-10-08 13:30:00,17.4,17.4,17.39,17.39,222900.0,9.6614,9.6614,9.6558,9.6558,222900.0
2010-10-08 13:40:00,17.39,17.4,17.39,17.4,152600.0,9.6558,9.6614,9.6558,9.6614,152600.0
2010-10-08 13:50:00,17.4,17.42,17.39,17.42,306900.0,9.6614,9.6725,9.6558,9.6725,306900.0
2010-10-08 14:00:00,17.41,17.43,17.4,17.41,440100.0,9.6669,9.678,9.6614,9.6669,440100.0
2010-10-08 14:10:00,17.42,17.42,17.4,17.42,298900.0,9.6725,9.6725,9.6614,9.6725,298900.0
2010-10-08 14:20:00,17.42,17.46,17.41,17.42,909900.0,9.6725,9.6947,9.6669,9.6725,909900.0
2010-10-08 14:30:00,17.43,17.46,17.42,17.45,269500.0,9.678,9.6947,9.6725,9.6891,269500.0
2010-10-08 14:40:00,17.45,17.46,17.43,17.45,464500.0,9.6891,9.6947,9.678,9.6891,464500.0
2010-10-08 14:50:00,17.44,17.45,17.41,17.42,400700.0,9.6836,9.6891,9.6669,9.6725,400700.0
2010-10-08 15:00:00,17.42,17.46,17.41,17.46,400000.0,9.6725,9.6947,9.6669,9.6947,400000.0
2010-10-08 15:10:00,17.45,17.47,17.45,17.45,453300.0,9.6891,9.7002,9.6891,9.6891,453300.0
2010-10-08 15:20:00,17.46,17.46,17.42,17.42,258300.0,9.6947,9.6947,9.6725,9.6725,258300.0
2010-10-08 15:30:00,17.42,17.49,17.42,17.49,670900.0,9.6725,9.7113,9.6725,9.7113,670900.0
2010-10-08 15:40:00,17.48,17.5,17.48,17.48,950500.0,9.7058,9.7169,9.7058,9.7058,950500.0
2010-10-08 15:50:00,17.48,17.5,17.45,17.45,1852400.0,9.7058,9.7169,9.6891,9.6891,1852400.0
2010-10-11 09:30:00,17.46,17.5,17.44,17.45,1804000.0,9.6947,9.7169,9.6836,9.6891,1804000.0
2010-10-11 09:40:00,17.45,17.46,17.34,17.35,1292200.0,9.6891,9.6947,9.6281,9.6336,1292200.0
2010-10-11 09:50:00,17.36,17.4,17.35,17.37,740300.0,9.6392,9.6614,9.6336,9.6447,740300.0
2010-10-11 10:00:00,17.37,17.42,17.36,17.37,1161400.0,9.6447,9.6725,9.6392,9.6447,1161400.0
2010-10-11 10:10:00,17.38,17.39,17.36,17.38,538600.0,9.6503,9.6558,9.6392,9.6503,538600.0
2010-10-11 10:20:00,17.39,17.43,17.38,17.43,377100.0,9.6558,9.678,9.6503,9.678,377100.0
2010-10-11 10:30:00,17.42,17.44,17.38,17.4,1275600.0,9.6725,9.6836,9.6503,9.6614,1275600.0
2010-10-11 10:40:00,17.41,17.43,17.37,17.4,1852400.0,9.6669,9.678,9.6447,9.6614,1852400.0
2010-10-11 10:50:00,17.4,17.4,17.38,17.39,314800.0,9.6614,9.6614,9.6503,9.6558,314800.0
2010-10-11 11:00:00,17.4,17.44,17.38,17.39,239100.0,9.6614,9.6836,9.6503,9.6558,239100.0
2010-10-11 11:10:00,17.39,17.4,17.38,17.38,452700.0,9.6558,9.6614,9.6503,9.6503,452700.0
2010-10-11 11:20:00,17.38,17.4,17.38,17.38,491200.0,9.6503,9.6614,9.6503,9.6503,491200.0
2010-10-11 11:30:00,17.39,17.4,17.38,17.39,520200.0,9.6558,9.6614,9.6503,9.6558,520200.0
2010-10-11 11:40:00,17.38,17.4,17.38,17.39,359100.0,9.6503,9.6614,9.6503,9.6558,359100.0
2010-10-11 11:50:00,17.4,17.4,17.39,17.39,202600.0,9.6614,9.6614,9.6558,9.6558,202600.0
2010-10-11 12:00:00,17.4,17.4,17.36,17.37,309100.0,9.6614,9.6614,9.6392,9.6447,309100.0
2010-10-11 12:10:00,17.37,17.37,17.36,17.36,188600.0,9.6447,9.6447,9.6392,9.6392,188600.0
2010-10-11 12:20:00,17.36,17.37,17.35,17.36,302600.0,9.6392,9.6447,9.6336,9.6392,302600.0
2010-10-11 12:30:00,17.36,17.36,17.34,17.35,374000.0,9.6392,9.6392,9.6281,9.6336,374000.0
2010-10-11 12:40:00,17.34,17.35,17.34,17.34,162500.0,9.6281,9.6336,9.6281,9.6281,162500.0
2010-10-11 12:50:00,17.35,17.35,17.34,17.35,166800.0,9.6336,9.6336,9.6281,9.6336,166800.0
2010-10-11 13:00:00,17.35,17.35,17.34,17.34,192700.0,9.6336,9.6336,9.6281,9.6281,192700.0
2010-10-11 13:10:00,17.35,17.35,17.34,17.34,118300.0,9.6336,9.6336,9.6281,9.6281,118300.0
2010-10-11 13:20:00,17.35,17.35,17.34,17.34,147300.0,9.6336,9.6336,9.6281,9.6281,147300.0
2010-10-11 13:30:00,17.35,17.36,17.34,17.35,252300.0,9.6336,9.6392,9.6281,9.6336,252300.0
2010-10-11 13:40:00,17.36,17.38,17.35,17.36,557000.0,9.6392,9.6503,9.6336,9.6392,557000.0
2010-10-11 13:50:00,17.37,17.38,17.36,17.38,151300.0,9.6447,9.6503,9.6392,9.6503,151300.0
2010-10-11 14:00:00,17.38,17.38,17.37,17.38,227700.0,9.6503,9.6503,9.6447,9.6503,227700.0
2010-10-11 14:10:00,17.38,17.38,17.37,17.37,372600.0,9.6503,9.6503,9.6447,9.6447,372600.0
2010-10-11 14:20:00,17.37,17.38,17.37,17.38,92800.0,9.6447,9.6503,9.6447,9.6503,92800.0
2010-10-11 14:30:00,17.38,17.38,17.37,17.37,135000.0,9.6503,9.6503,9.6447,9.6447,135000.0
2010-10-11 14:40:00,17.38,17.38,17.36,17.36,254700.0,9.6503,9.6503,9.6392,9.6392,254700.0
2010-10-11 14:50:00,17.36,17.37,17.35,17.35,264700.0,9.6392,9.6447,9.6336,9.6336,264700.0
2010-10-11 15:00:00,17.35,17.36,17.35,17.36,134600.0,9.6336,9.6392,9.6336,9.6392,134600.0
2010-10-11 15:10:00,17.36,17.36,17.34,17.35,195900.0,9.6392,9.6392,9.6281,9.6336,195900.0
2010-10-11 15:20:00,17.34,17.35,17.34,17.35,153100.0,9.6281,9.6336,9.6281,9.6336,153100.0
2010-10-11 15:30:00,17.34,17.35,17.3,17.3,895200.0,9.6281,9.6336,9.6059,9.6059,895200.0
2010-10-11 15:40:00,17.31,17.36,17.29,17.35,1552300.0,9.6114,9.6392,9.6003,9.6336,1552300.0
2010-10-11 15:50:00,17.34,17.38,17.34,17.37,1753500.0,9.6281,9.6503,9.6281,9.6447,1753500.0
2010-10-12 09:30:00,17.49,17.49,17.37,17.4,3773100.0,9.7113,9.7113,9.6447,9.6614,3773100.0
2010-10-12 09:40:00,17.41,17.41,17.27,17.27,1815200.0,9.6669,9.6669,9.5892,9.5892,1815200.0
2010-10-12 09:50:00,17.27,17.3,17.27,17.29,922600.0,9.5892,9.6059,9.5892,9.6003,922600.0
2010-10-12 10:00:00,17.3,17.31,17.28,17.3,667500.0,9.6059,9.6114,9.5947,9.6059,667500.0
2010-10-12 10:10:00,17.31,17.35,17.3,17.34,523900.0,9.6114,9.6336,9.6059,9.6281,523900.0
2010-10-12 10:20:00,17.35,17.35,17.32,17.35,566400.0,9.6336,9.6336,9.617,9.6336,566400.0
2010-10-12 10:30:00,17.35,17.35,17.34,17.34,319200.0,9.6336,9.6336,9.6281,9.6281,319200.0
2010-10-12 10:40:00,17.35,17.37,17.33,17.34,938400.0,9.6336,9.6447,9.6225,9.6281,938400.0
2010-10-12 10:50:00,17.35,17.42,17.34,17.41,1197200.0,9.6336,9.6725,9.6281,9.6669,1197200.0
2010-10-12 11:00:00,17.41,17.45,17.4,17.44,734400.0,9.6669,9.6891,9.6614,9.6836,734400.0
2010-10-12 11:10:00,17.44,17.45,17.39,17.4,1555800.0,9.6836,9.6891,9.6558,9.6614,1555800.0
2010-10-12 11:20:00,17.4,17.4,17.39,17.4,512300.0,9.6614,9.6614,9.6558,9.6614,512300.0
2010-10-12 11:30:00,17.4,17.41,17.35,17.37,2009500.0,9.6614,9.6669,9.6336,9.6447,2009500.0
2010-10-12 11:40:00,17.36,17.37,17.35,17.35,614600.0,9.6392,9.6447,9.6336,9.6336,614600.0
2010-10-12 11:50:00,17.36,17.37,17.35,17.35,237700.0,9.6392,9.6447,9.6336,9.6336,237700.0
2010-10-12 12:00:00,17.36,17.37,17.35,17.36,234600.0,9.6392,9.6447,9.6336,9.6392,234600.0
2010-10-12 12:10:00,17.36,17.37,17.36,17.36,143500.0,9.6392,9.6447,9.6392,9.6392,143500.0
2010-10-12 12:20:00,17.36,17.37,17.35,17.36,509500.0,9.6392,9.6447,9.6336,9.6392,509500.0
2010-10-12 12:30:00,17.36,17.36,17.34,17.34,512100.0,9.6392,9.6392,9.6281,9.6281,512100.0
2010-10-12 12:40:00,17.35,17.35,17.34,17.35,185800.0,9.6336,9.6336,9.6281,9.6336,185800.0
2010-10-12 12:50:00,17.35,17.35,17.34,17.35,158000.0,9.6336,9.6336,9.6281,9.6336,158000.0
2010-10-12 13:00:00,17.35,17.35,17.34,17.35,307900.0,9.6336,9.6336,9.6281,9.6336,307900.0
2010-10-12 13:10:00,17.35,17.37,17.34,17.37,298600.0,9.6336,9.6447,9.6281,9.6447,298600.0
2010-10-12 13:20:00,17.37,17.38,17.36,17.38,1017600.0,9.6447,9.6503,9.6392,9.6503,1017600.0
2010-10-12 13:30:00,17.38,17.4,17.37,17.39,567600.0,9.6503,9.6614,9.6447,9.6558,567600.0
2010-10-12 13:40:00,17.39,17.41,17.39,17.41,337000.0,9.6558,9.6669,9.6558,9.6669,337000.0
2010-10-12 13:50:00,17.41,17.44,17.4,17.44,1209900.0,9.6669,9.6836,9.6614,9.6836,1209900.0
2010-10-12 14:00:00,17.44,17.49,17.42,17.49,1539300.0,9.6836,9.7113,9.6725,9.7113,1539300.0
2010-10-12 14:10:00,17.49,17.5,17.48,17.5,1130700.0,9.7113,9.7169,9.7058,9.7169,1130700.0
2010-10-12 14:20:00,17.49,17.5,17.45,17.5,1988100.0,9.7113,9.7169,9.6891,9.7169,1988100.0
2010-10-12 14:30:00,17.5,17.5,17.45,17.47,1894400.0,9.7169,9.7169,9.6891,9.7002,1894400.0
2010-10-12 14:40:00,17.47,17.5,17.46,17.47,1682200.0,9.7002,9.7169,9.6947,9.7002,1682200.0
2010-10-12 14:50:00,17.47,17.47,17.43,17.45,1058900.0,9.7002,9.7002,9.678,9.6891,1058900.0
2010-10-12 15:00:00,17.44,17.45,17.41,17.42,539400.0,9.6836,9.6891,9.6669,9.6725,539400.0
2010-10-12 15:10:00,17.42,17.47,17.42,17.45,680900.0,9.6725,9.7002,9.6725,9.6891,680900.0
2010-10-12 15:20:00,17.45,17.54,17.45,17.54,1451900.0,9.6891,9.7391,9.6891,9.7391,1451900.0
2010-10-12 15:30:00,17.53,17.54,17.51,17.51,741400.0,9.7336,9.7391,9.7225,9.7225,741400.0
2010-10-12 15:40:00,17.51,17.53,17.51,17.52,831600.0,9.7225,9.7336,9.7225,9.728,831600.0
2010-10-12 15:50:00,17.53,17.54,17.47,17.48,2653900.0,9.7336,9.7391,9.7002,9.7058,2653900.0
2010-10-13 09:30:00,17.6,17.65,17.54,17.56,2206900.0,9.7724,9.8002,9.7391,9.7502,2206900.0
2010-10-13 09:40:00,17.57,17.67,17.56,17.66,1564800.0,9.7558,9.8113,9.7502,9.8057,1564800.0
2010-10-13 09:50:00,17.67,17.7,17.66,17.68,1386200.0,9.8113,9.828,9.8057,9.8168,1386200.0
2010-10-13 10:00:00,17.68,17.73,17.65,17.65,1178700.0,9.8168,9.8446,9.8002,9.8002,1178700.0
2010-10-13 10:10:00,17.66,17.67,17.62,17.64,1249900.0,9.8057,9.8113,9.7835,9.7946,1249900.0
2010-10-13 10:20:00,17.65,17.69,17.64,17.67,1080400.0,9.8002,9.8224,9.7946,9.8113,1080400.0
2010-10-13 10:30:00,17.67,17.72,17.66,17.71,1250200.0,9.8113,9.8391,9.8057,9.8335,1250200.0
2010-10-13 10:40:00,17.72,17.74,17.71,17.74,631100.0,9.8391,9.8502,9.8335,9.8502,631100.0
2010-10-13 10:50:00,17.74,17.74,17.71,17.73,870200.0,9.8502,9.8502,9.8335,9.8446,870200.0
2010-10-13 11:00:00,17.74,17.75,17.73,17.75,847700.0,9.8502,9.8557,9.8446,9.8557,847700.0
2010-10-13 11:10:00,17.75,17.75,17.68,17.68,1397900.0,9.8557,9.8557,9.8168,9.8168,1397900.0
2010-10-13 11:20:00,17.69,17.75,17.69,17.75,849700.0,9.8224,9.8557,9.8224,9.8557,849700.0
2010-10-13 11:30:00,17.74,17.75,17.72,17.73,1240400.0,9.8502,9.8557,9.8391,9.8446,1240400.0
2010-10-13 11:40:00,17.73,17.73,17.71,17.72,544900.0,9.8446,9.8446,9.8335,9.8391,544900.0
2010-10-13 11:50:00,17.72,17.75,17.71,17.73,1101900.0,9.8391,9.8557,9.8335,9.8446,1101900.0
2010-10-13 12:00:00,17.73,17.74,17.72,17.73,274400.0,9.8446,9.8502,9.8391,9.8446,274400.0
2010-10-13 12:10:00,17.72,17.75,17.72,17.75,917200.0,9.8391,9.8557,9.8391,9.8557,917200.0
2010-10-13 12:20:00,17.74,17.8,17.74,17.79,1112700.0,9.8502,9.8835,9.8502,9.8779,1112700.0
2010-10-13 12:30:00,17.79,17.84,17.78,17.83,1115700.0,9.8779,9.9057,9.8724,9.9001,1115700.0
2010-10-13 12:40:00,17.83,17.84,17.82,17.84,453200.0,9.9001,9.9057,9.8946,9.9057,453200.0
2010-10-13 12:50:00,17.84,17.84,17.81,17.82,1037600.0,9.9057,9.9057,9.889,9.8946,1037600.0
2010-10-13 13:00:00,17.82,17.83,17.79,17.79,672100.0,9.8946,9.9001,9.8779,9.8779,672100.0
2010-10-13 13:10:00,17.8,17.83,17.77,17.8,1103600.0,9.8835,9.9001,9.8668,9.8835,1103600.0
2010-10-13 13:20:00,17.81,17.81,17.79,17.81,463300.0,9.889,9.889,9.8779,9.889,463300.0
2010-10-13 13:30:00,17.8,17.83,17.8,17.8,306500.0,9.8835,9.9001,9.8835,9.8835,306500.0
2010-10-13 13:40:00,17.81,17.81,17.78,17.78,296900.0,9.889,9.889,9.8724,9.8724,296900.0
2010-10-13 13:50:00,17.79,17.79,17.77,17.78,277600.0,9.8779,9.8779,9.8668,9.8724,277600.0
2010-10-13 14:00:00,17.77,17.82,17.77,17.8,492800.0,9.8668,9.8946,9.8668,9.8835,492800.0
2010-10-13 14:10:00,17.81,17.82,17.78,17.8,981600.0,9.889,9.8946,9.8724,9.8835,981600.0
2010-10-13 14:20:00,17.8,17.81,17.74,17.74,582900.0,9.8835,9.889,9.8502,9.8502,582900.0
2010-10-13 14:30:00,17.75,17.78,17.73,17.73,1207200.0,9.8557,9.8724,9.8446,9.8446,1207200.0
2010-10-13 14:40:00,17.74,17.77,17.7,17.7,1508300.0,9.8502,9.8668,9.828,9.828,1508300.0
2010-10-13 14:50:00,17.7,17.74,17.69,17.71,1124100.0,9.828,9.8502,9.8224,9.8335,1124100.0
2010-10-13 15:00:00,17.71,17.72,17.68,17.71,1052500.0,9.8335,9.8391,9.8168,9.8335,1052500.0
2010-10-13 15:10:00,17.72,17.73,17.68,17.71,1578900.0,9.8391,9.8446,9.8168,9.8335,1578900.0
2010-10-13 15:20:00,17.72,17.74,17.7,17.71,1059400.0,9.8391,9.8502,9.828,9.8335,1059400.0
2010-10-13 15:30:00,17.7,17.71,17.69,17.7,658900.0,9.828,9.8335,9.8224,9.828,658900.0
2010-10-13 15:40:00,17.7,17.72,17.68,17.7,1753600.0,9.828,9.8391,9.8168,9.828,1753600.0
2010-10-13 15:50:00,17.7,17.73,17.69,17.72,4206300.0,9.828,9.8446,9.8224,9.8391,4206300.0
2010-10-14 09:30:00,17.74,17.74,17.64,17.73,2251800.0,9.8502,9.8502,9.7946,9.8446,2251800.0
2010-10-14 09:40:00,17.73,17.76,17.72,17.72,1306800.0,9.8446,9.8613,9.8391,9.8391,1306800.0
2010-10-14 09:50:00,17.72,17.74,17.68,17.69,906500.0,9.8391,9.8502,9.8168,9.8224,906500.0
2010-10-14 10:00:00,17.69,17.74,17.69,17.7,697400.0,9.8224,9.8502,9.8224,9.828,697400.0
2010-10-14 10:10:00,17.7,17.75,17.67,17.73,1232500.0,9.828,9.8557,9.8113,9.8446,1232500.0
2010-10-14 10:20:00,17.74,17.8,17.73,17.8,1594500.0,9.8502,9.8835,9.8446,9.8835,1594500.0
2010-10-14 10:30:00,17.8,17.83,17.76,17.81,1279900.0,9.8835,9.9001,9.8613,9.889,1279900.0
2010-10-14 10:40:00,17.82,17.83,17.78,17.79,1150200.0,9.8946,9.9001,9.8724,9.8779,1150200.0
2010-10-14 10:50:00,17.79,17.8,17.77,17.78,452400.0,9.8779,9.8835,9.8668,9.8724,452400.0
2010-10-14 11:00:00,17.78,17.79,17.74,17.77,649600.0,9.8724,9.8779,9.8502,9.8668,649600.0
2010-10-14 11:10:00,17.77,17.8,17.76,17.77,1320800.0,9.8668,9.8835,9.8613,9.8668,1320800.0
2010-10-14 11:20:00,17.77,17.77,17.74,17.75,433600.0,9.8668,9.8668,9.8502,9.8557,433600.0
2010-10-14 11:30:00,17.75,17.76,17.72,17.73,1015900.0,9.8557,9.8613,9.8391,9.8446,1015900.0
2010-10-14 11:40:00,17.73,17.74,17.69,17.7,703700.0,9.8446,9.8502,9.8224,9.828,703700.0
2010-10-14 11:50:00,17.69,17.72,17.69,17.72,198800.0,9.8224,9.8391,9.8224,9.8391,198800.0
2010-10-14 12:00:00,17.71,17.74,17.71,17.73,632300.0,9.8335,9.8502,9.8335,9.8446,632300.0
2010-10-14 12:10:00,17.73,17.74,17.71,17.72,432200.0,9.8446,9.8502,9.8335,9.8391,432200.0
2010-10-14 12:20:00,17.73,17.73,17.67,17.68,604000.0,9.8446,9.8446,9.8113,9.8168,604000.0
2010-10-14 12:30:00,17.68,17.7,17.67,17.69,533900.0,9.8168,9.828,9.8113,9.8224,533900.0
2010-10-14 12:40:00,17.69,17.7,17.67,17.68,437300.0,9.8224,9.828,9.8113,9.8168,437300.0
2010-10-14 12:50:00,17.68,17.71,17.67,17.7,445600.0,9.8168,9.8335,9.8113,9.828,445600.0
2010-10-14 13:00:00,17.71,17.71,17.62,17.63,1252500.0,9.8335,9.8335,9.7835,9.7891,1252500.0
2010-10-14 13:10:00,17.63,17.65,17.61,17.63,463800.0,9.7891,9.8002,9.778,9.7891,463800.0
2010-10-14 13:20:00,17.64,17.66,17.61,17.66,416700.0,9.7946,9.8057,9.778,9.8057,416700.0
2010-10-14 13:30:00,17.65,17.7,17.65,17.69,1540700.0,9.8002,9.828,9.8002,9.8224,1540700.0
2010-10-14 13:40:00,17.68,17.71,17.66,17.7,498800.0,9.8168,9.8335,9.8057,9.828,498800.0
2010-10-14 13:50:00,17.7,17.72,17.69,17.7,339300.0,9.828,9.8391,9.8224,9.828,339300.0
2010-10-14 14:00:00,17.7,17.71,17.69,17.7,403400.0,9.828,9.8335,9.8224,9.828,403400.0
2010-10-14 14:10:00,17.69,17.7,17.66,17.68,637600.0,9.8224,9.828,9.8057,9.8168,637600.0
2010-10-14 14:20:00,17.68,17.69,17.66,17.66,221000.0,9.8168,9.8224,9.8057,9.8057,221000.0
2010-10-14 14:30:00,17.66,17.68,17.64,17.65,519900.0,9.8057,9.8168,9.7946,9.8002,519900.0
2010-10-14 14:40:00,17.65,17.66,17.64,17.64,199400.0,9.8002,9.8057,9.7946,9.7946,199400.0
2010-10-14 14:50:00,17.65,17.65,17.6,17.6,413000.0,9.8002,9.8002,9.7724,9.7724,413000.0
2010-10-14 15:00:00,17.6,17.61,17.57,17.6,557800.0,9.7724,9.778,9.7558,9.7724,557800.0
2010-10-14 15:10:00,17.59,17.61,17.59,17.61,719900.0,9.7669,9.778,9.7669,9.778,719900.0
2010-10-14 15:20:00,17.61,17.66,17.6,17.62,1183900.0,9.778,9.8057,9.7724,9.7835,1183900.0
2010-10-14 15:30:00,17.62,17.64,17.59,17.64,1256400.0,9.7835,9.7946,9.7669,9.7946,1256400.0
2010-10-14 15:40:00,17.64,17.64,17.63,17.64,555100.0,9.7946,9.7946,9.7891,9.7946,555100.0
2010-10-14 15:50:00,17.64,17.67,17.63,17.67,1896100.0,9.7946,9.8113,9.7891,9.8113,1896100.0
2010-10-15 09:30:00,17.79,17.82,17.74,17.74,5839300.0,9.8779,9.8946,9.8502,9.8502,5839300.0
2010-10-15 09:40:00,17.74,17.76,17.71,17.72,2043600.0,9.8502,9.8613,9.8335,9.8391,2043600.0
2010-10-15 09:50:00,17.73,17.85,17.72,17.82,2336300.0,9.8446,9.9112,9.8391,9.8946,2336300.0
2010-10-15 10:00:00,17.82,17.85,17.75,17.77,1630900.0,9.8946,9.9112,9.8557,9.8668,1630900.0
2010-10-15 10:10:00,17.77,17.78,17.67,17.69,1171400.0,9.8668,9.8724,9.8113,9.8224,1171400.0
2010-10-15 10:20:00,17.68,17.75,17.63,17.73,1284900.0,9.8168,9.8557,9.7891,9.8446,1284900.0
2010-10-15 10:30:00,17.72,17.77,17.69,17.75,1384400.0,9.8391,9.8668,9.8224,9.8557,1384400.0
2010-10-15 10:40:00,17.75,17.76,17.7,17.7,759900.0,9.8557,9.8613,9.828,9.828,759900.0
2010-10-15 10:50:00,17.71,17.75,17.7,17.72,588200.0,9.8335,9.8557,9.828,9.8391,588200.0
2010-10-15 11:00:00,17.72,17.77,17.72,17.77,856700.0,9.8391,9.8668,9.8391,9.8668,856700.0
2010-10-15 11:10:00,17.77,17.77,17.72,17.73,897900.0,9.8668,9.8668,9.8391,9.8446,897900.0
2010-10-15 11:20:00,17.73,17.75,17.72,17.75,257400.0,9.8446,9.8557,9.8391,9.8557,257400.0
2010-10-15 11:30:00,17.74,17.77,17.73,17.77,628400.0,9.8502,9.8668,9.8446,9.8668,628400.0
2010-10-15 11:40:00,17.77,17.77,17.74,17.75,892700.0,9.8668,9.8668,9.8502,9.8557,892700.0
2010-10-15 11:50:00,17.75,17.75,17.7,17.72,394900.0,9.8557,9.8557,9.828,9.8391,394900.0
2010-10-15 12:00:00,17.71,17.72,17.69,17.7,720300.0,9.8335,9.8391,9.8224,9.828,720300.0
2010-10-15 12:10:00,17.7,17.73,17.68,17.72,512000.0,9.828,9.8446,9.8168,9.8391,512000.0
2010-10-15 12:20:00,17.72,17.75,17.71,17.74,642900.0,9.8391,9.8557,9.8335,9.8502,642900.0
2010-10-15 12:30:00,17.75,17.76,17.73,17.75,648000.0,9.8557,9.8613,9.8446,9.8557,648000.0
2010-10-15 12:40:00,17.75,17.75,17.73,17.75,384400.0,9.8557,9.8557,9.8446,9.8557,384400.0
2010-10-15 12:50:00,17.75,17.76,17.7,17.7,787400.0,9.8557,9.8613,9.828,9.828,787400.0
2010-10-15 13:00:00,17.7,17.73,17.7,17.72,370100.0,9.828,9.8446,9.828,9.8391,370100.0
2010-10-15 13:10:00,17.71,17.72,17.71,17.71,207600.0,9.8335,9.8391,9.8335,9.8335,207600.0
2010-10-15 13:20:00,17.71,17.72,17.69,17.69,299100.0,9.8335,9.8391,9.8224,9.8224,299100.0
2010-10-15 13:30:00,17.7,17.72,17.69,17.7,397200.0,9.828,9.8391,9.8224,9.828,397200.0
2010-10-15 13:40:00,17.7,17.71,17.65,17.65,402700.0,9.828,9.8335,9.8002,9.8002,402700.0
2010-10-15 13:50:00,17.65,17.67,17.64,17.64,885400.0,9.8002,9.8113,9.7946,9.7946,885400.0
2010-10-15 14:00:00,17.65,17.68,17.62,17.67,749700.0,9.8002,9.8168,9.7835,9.8113,749700.0
2010-10-15 14:10:00,17.68,17.71,17.67,17.7,280900.0,9.8168,9.8335,9.8113,9.828,280900.0
2010-10-15 14:20:00,17.7,17.71,17.69,17.7,331800.0,9.828,9.8335,9.8224,9.828,331800.0
2010-10-15 14:30:00,17.7,17.74,17.7,17.72,683900.0,9.828,9.8502,9.828,9.8391,683900.0
2010-10-15 14:40:00,17.73,17.73,17.69,17.69,393300.0,9.8446,9.8446,9.8224,9.8224,393300.0
2010-10-15 14:50:00,17.69,17.7,17.68,17.69,408300.0,9.8224,9.828,9.8168,9.8224,408300.0
2010-10-15 15:00:00,17.68,17.69,17.66,17.66,348900.0,9.8168,9.8224,9.8057,9.8057,348900.0
2010-10-15 15:10:00,17.66,17.7,17.65,17.7,605400.0,9.8057,9.828,9.8002,9.828,605400.0
2010-10-15 15:20:00,17.7,17.7,17.67,17.68,633200.0,9.828,9.828,9.8113,9.8168,633200.0
2010-10-15 15:30:00,17.67,17.74,17.67,17.74,1339400.0,9.8113,9.8502,9.8113,9.8502,1339400.0
2010-10-15 15:40:00,17.74,17.75,17.73,17.75,1015200.0,9.8502,9.8557,9.8446,9.8557,1015200.0
2010-10-15 15:50:00,17.74,17.75,17.73,17.75,2102300.0,9.8502,9.8557,9.8446,9.8557,2102300.0
2010-10-18 09:30:00,17.72,17.75,17.69,17.71,1333300.0,9.8391,9.8557,9.8224,9.8335,1333300.0
2010-10-18 09:40:00,17.7,17.72,17.66,17.69,1057800.0,9.828,9.8391,9.8057,9.8224,1057800.0
2010-10-18 09:50:00,17.69,17.75,17.69,17.73,904100.0,9.8224,9.8557,9.8224,9.8446,904100.0
2010-10-18 10:00:00,17.72,17.75,17.65,17.65,1221500.0,9.8391,9.8557,9.8002,9.8002,1221500.0
2010-10-18 10:10:00,17.66,17.72,17.65,17.7,1015200.0,9.8057,9.8391,9.8002,9.828,1015200.0
2010-10-18 10:20:00,17.7,17.7,17.62,17.64,913700.0,9.828,9.828,9.7835,9.7946,913700.0
2010-10-18 10:30:00,17.64,17.65,17.63,17.65,381100.0,9.7946,9.8002,9.7891,9.8002,381100.0
2010-10-18 10:40:00,17.65,17.66,17.63,17.66,443000.0,9.8002,9.8057,9.7891,9.8057,443000.0
2010-10-18 10:50:00,17.65,17.7,17.65,17.69,685700.0,9.8002,9.828,9.8002,9.8224,685700.0
2010-10-18 11:00:00,17.69,17.7,17.65,17.66,712300.0,9.8224,9.828,9.8002,9.8057,712300.0
2010-10-18 11:10:00,17.66,17.68,17.65,17.68,460100.0,9.8057,9.8168,9.8002,9.8168,460100.0
2010-10-18 11:20:00,17.67,17.69,17.66,17.67,823400.0,9.8113,9.8224,9.8057,9.8113,823400.0
2010-10-18 11:30:00,17.67,17.67,17.64,17.65,913500.0,9.8113,9.8113,9.7946,9.8002,913500.0
2010-10-18 11:40:00,17.66,17.66,17.63,17.65,674400.0,9.8057,9.8057,9.7891,9.8002,674400.0
2010-10-18 11:50:00,17.66,17.66,17.63,17.65,461900.0,9.8057,9.8057,9.7891,9.8002,461900.0
2010-10-18 12:00:00,17.65,17.69,17.64,17.68,343400.0,9.8002,9.8224,9.7946,9.8168,343400.0
2010-10-18 12:10:00,17.69,17.7,17.68,17.68,421900.0,9.8224,9.828,9.8168,9.8168,421900.0
2010-10-18 12:20:00,17.68,17.69,17.68,17.69,156600.0,9.8168,9.8224,9.8168,9.8224,156600.0
2010-10-18 12:30:00,17.68,17.71,17.68,17.7,426200.0,9.8168,9.8335,9.8168,9.828,426200.0
2010-10-18 12:40:00,17.71,17.71,17.7,17.7,311900.0,9.8335,9.8335,9.828,9.828,311900.0
2010-10-18 12:50:00,17.7,17.71,17.67,17.71,628800.0,9.828,9.8335,9.8113,9.8335,628800.0
2010-10-18 13:00:00,17.7,17.74,17.7,17.73,395300.0,9.828,9.8502,9.828,9.8446,395300.0
2010-10-18 13:10:00,17.74,17.75,17.73,17.74,198600.0,9.8502,9.8557,9.8446,9.8502,198600.0
2010-10-18 13:20:00,17.75,17.75,17.74,17.74,167800.0,9.8557,9.8557,9.8502,9.8502,167800.0
2010-10-18 13:30:00,17.74,17.76,17.74,17.76,399900.0,9.8502,9.8613,9.8502,9.8613,399900.0
2010-10-18 13:40:00,17.75,17.76,17.75,17.75,268900.0,9.8557,9.8613,9.8557,9.8557,268900.0
2010-10-18 13:50:00,17.76,17.76,17.75,17.75,164400.0,9.8613,9.8613,9.8557,9.8557,164400.0
2010-10-18 14:00:00,17.76,17.76,17.73,17.74,685900.0,9.8613,9.8613,9.8446,9.8502,685900.0
2010-10-18 14:10:00,17.74,17.75,17.73,17.74,298200.0,9.8502,9.8557,9.8446,9.8502,298200.0
2010-10-18 14:20:00,17.74,17.77,17.73,17.77,560900.0,9.8502,9.8668,9.8446,9.8668,560900.0
2010-10-18 14:30:00,17.76,17.77,17.75,17.75,514800.0,9.8613,9.8668,9.8557,9.8557,514800.0
2010-10-18 14:40:00,17.75,17.78,17.75,17.78,386700.0,9.8557,9.8724,9.8557,9.8724,386700.0
2010-10-18 14:50:00,17.78,17.79,17.77,17.77,353100.0,9.8724,9.8779,9.8668,9.8668,353100.0
2010-10-18 15:00:00,17.77,17.84,17.77,17.83,699200.0,9.8668,9.9057,9.8668,9.9001,699200.0
2010-10-18 15:10:00,17.83,17.84,17.79,17.8,660000.0,9.9001,9.9057,9.8779,9.8835,660000.0
2010-10-18 15:20:00,17.81,17.83,17.8,17.83,420100.0,9.889,9.9001,9.8835,9.9001,420100.0
2010-10-18 15:30:00,17.82,17.86,17.82,17.83,1585900.0,9.8946,9.9168,9.8946,9.9001,1585900.0
2010-10-18 15:40:00,17.83,17.87,17.82,17.85,1265700.0,9.9001,9.9223,9.8946,9.9112,1265700.0
2010-10-18 15:50:00,17.85,17.86,17.79,17.79,3035200.0,9.9112,9.9168,9.8779,9.8779,3035200.0
2010-10-19 09:30:00,17.69,17.74,17.55,17.69,1758400.0,9.8224,9.8502,9.7447,9.8224,1758400.0
2010-10-19 09:40:00,17.7,17.71,17.52,17.52,1321500.0,9.828,9.8335,9.728,9.728,1321500.0
2010-10-19 09:50:00,17.52,17.54,17.42,17.46,1645100.0,9.728,9.7391,9.6725,9.6947,1645100.0
2010-10-19 10:00:00,17.46,17.51,17.44,17.49,1705500.0,9.6947,9.7225,9.6836,9.7113,1705500.0
2010-10-19 10:10:00,17.49,17.55,17.49,17.55,953100.0,9.7113,9.7447,9.7113,9.7447,953100.0
2010-10-19 10:20:00,17.55,17.55,17.44,17.45,1304100.0,9.7447,9.7447,9.6836,9.6891,1304100.0
2010-10-19 10:30:00,17.45,17.5,17.45,17.47,1649400.0,9.6891,9.7169,9.6891,9.7002,1649400.0
2010-10-19 10:40:00,17.46,17.52,17.45,17.52,1098700.0,9.6947,9.728,9.6891,9.728,1098700.0
2010-10-19 10:50:00,17.52,17.55,17.51,17.54,997200.0,9.728,9.7447,9.7225,9.7391,997200.0
2010-10-19 11:00:00,17.53,17.54,17.5,17.51,811700.0,9.7336,9.7391,9.7169,9.7225,811700.0
2010-10-19 11:10:00,17.51,17.54,17.5,17.53,502100.0,9.7225,9.7391,9.7169,9.7336,502100.0
2010-10-19 11:20:00,17.54,17.54,17.5,17.5,633200.0,9.7391,9.7391,9.7169,9.7169,633200.0
2010-10-19 11:30:00,17.5,17.55,17.5,17.55,668300.0,9.7169,9.7447,9.7169,9.7447,668300.0
2010-10-19 11:40:00,17.55,17.58,17.53,17.57,695300.0,9.7447,9.7613,9.7336,9.7558,695300.0
2010-10-19 11:50:00,17.58,17.62,17.57,17.62,452200.0,9.7613,9.7835,9.7558,9.7835,452200.0
2010-10-19 12:00:00,17.61,17.62,17.52,17.52,1108000.0,9.778,9.7835,9.728,9.728,1108000.0
2010-10-19 12:10:00,17.53,17.53,17.49,17.53,847200.0,9.7336,9.7336,9.7113,9.7336,847200.0
2010-10-19 12:20:00,17.52,17.53,17.49,17.5,535200.0,9.728,9.7336,9.7113,9.7169,535200.0
2010-10-19 12:30:00,17.5,17.5,17.46,17.47,628200.0,9.7169,9.7169,9.6947,9.7002,628200.0
2010-10-19 12:40:00,17.47,17.48,17.47,17.48,162400.0,9.7002,9.7058,9.7002,9.7058,162400.0
2010-10-19 12:50:00,17.47,17.48,17.46,17.48,496400.0,9.7002,9.7058,9.6947,9.7058,496400.0
2010-10-19 13:00:00,17.47,17.49,17.45,17.49,516600.0,9.7002,9.7113,9.6891,9.7113,516600.0
2010-10-19 13:10:00,17.48,17.5,17.47,17.5,777200.0,9.7058,9.7169,9.7002,9.7169,777200.0
2010-10-19 13:20:00,17.5,17.52,17.49,17.49,1253600.0,9.7169,9.728,9.7113,9.7113,1253600.0
2010-10-19 13:30:00,17.5,17.5,17.43,17.43,1271500.0,9.7169,9.7169,9.678,9.678,1271500.0
2010-10-19 13:40:00,17.44,17.46,17.43,17.44,918100.0,9.6836,9.6947,9.678,9.6836,918100.0
2010-10-19 13:50:00,17.44,17.45,17.36,17.39,1135200.0,9.6836,9.6891,9.6392,9.6558,1135200.0
2010-10-19 14:00:00,17.38,17.39,17.29,17.31,2072900.0,9.6503,9.6558,9.6003,9.6114,2072900.0
2010-10-19 14:10:00,17.31,17.37,17.29,17.34,1550700.0,9.6114,9.6447,9.6003,9.6281,1550700.0
2010-10-19 14:20:00,17.33,17.34,17.27,17.31,1220200.0,9.6225,9.6281,9.5892,9.6114,1220200.0
2010-10-19 14:30:00,17.31,17.34,17.29,17.31,1293800.0,9.6114,9.6281,9.6003,9.6114,1293800.0
2010-10-19 14:40:00,17.3,17.34,17.3,17.34,828900.0,9.6059,9.6281,9.6059,9.6281,828900.0
2010-10-19 14:50:00,17.34,17.36,17.32,17.33,754100.0,9.6281,9.6392,9.617,9.6225,754100.0
2010-10-19 15:00:00,17.33,17.35,17.3,17.31,885800.0,9.6225,9.6336,9.6059,9.6114,885800.0
2010-10-19 15:10:00,17.31,17.33,17.27,17.28,1096800.0,9.6114,9.6225,9.5892,9.5947,1096800.0
2010-10-19 15:20:00,17.28,17.3,17.25,17.25,1313300.0,9.5947,9.6059,9.5781,9.5781,1313300.0
2010-10-19 15:30:00,17.25,17.31,17.25,17.31,1589400.0,9.5781,9.6114,9.5781,9.6114,1589400.0
2010-10-19 15:40:00,17.31,17.37,17.3,17.36,2343400.0,9.6114,9.6447,9.6059,9.6392,2343400.0
2010-10-19 15:50:00,17.36,17.39,17.34,17.38,4141400.0,9.6392,9.6558,9.6281,9.6503,4141400.0
2010-10-20 09:30:00,17.46,17.56,17.3,17.52,1636600.0,9.6947,9.7502,9.6059,9.728,1636600.0
2010-10-20 09:40:00,17.53,17.63,17.5,17.58,3102600.0,9.7336,9.7891,9.7169,9.7613,3102600.0
2010-10-20 09:50:00,17.59,17.68,17.57,17.6,2006300.0,9.7669,9.8168,9.7558,9.7724,2006300.0
2010-10-20 10:00:00,17.6,17.6,17.54,17.57,1532600.0,9.7724,9.7724,9.7391,9.7558,1532600.0
2010-10-20 10:10:00,17.57,17.58,17.49,17.52,1882500.0,9.7558,9.7613,9.7113,9.728,1882500.0
2010-10-20 10:20:00,17.52,17.55,17.5,17.54,1274700.0,9.728,9.7447,9.7169,9.7391,1274700.0
2010-10-20 10:30:00,17.54,17.61,17.52,17.53,1424000.0,9.7391,9.778,9.728,9.7336,1424000.0
2010-10-20 10:40:00,17.53,17.62,17.52,17.61,1520800.0,9.7336,9.7835,9.728,9.778,1520800.0
2010-10-20 10:50:00,17.61,17.64,17.58,17.59,1385300.0,9.778,9.7946,9.7613,9.7669,1385300.0
2010-10-20 11:00:00,17.59,17.6,17.57,17.59,629500.0,9.7669,9.7724,9.7558,9.7669,629500.0
2010-10-20 11:10:00,17.6,17.61,17.55,17.56,457000.0,9.7724,9.778,9.7447,9.7502,457000.0
2010-10-20 11:20:00,17.55,17.62,17.55,17.6,1938100.0,9.7447,9.7835,9.7447,9.7724,1938100.0
2010-10-20 11:30:00,17.6,17.64,17.6,17.64,745300.0,9.7724,9.7946,9.7724,9.7946,745300.0
2010-10-20 11:40:00,17.63,17.66,17.6,17.6,1170600.0,9.7891,9.8057,9.7724,9.7724,1170600.0
2010-10-20 11:50:00,17.61,17.61,17.6,17.6,323000.0,9.778,9.778,9.7724,9.7724,323000.0
2010-10-20 12:00:00,17.6,17.69,17.6,17.69,660700.0,9.7724,9.8224,9.7724,9.8224,660700.0
2010-10-20 12:10:00,17.69,17.71,17.67,17.7,795600.0,9.8224,9.8335,9.8113,9.828,795600.0
2010-10-20 12:20:00,17.7,17.71,17.66,17.67,733900.0,9.828,9.8335,9.8057,9.8113,733900.0
2010-10-20 12:30:00,17.66,17.67,17.63,17.66,567000.0,9.8057,9.8113,9.7891,9.8057,567000.0
2010-10-20 12:40:00,17.66,17.69,17.64,17.69,436400.0,9.8057,9.8224,9.7946,9.8224,436400.0
2010-10-20 12:50:00,17.69,17.72,17.68,17.71,419300.0,9.8224,9.8391,9.8168,9.8335,419300.0
2010-10-20 13:00:00,17.7,17.74,17.69,17.73,655000.0,9.828,9.8502,9.8224,9.8446,655000.0
2010-10-20 13:10:00,17.72,17.74,17.69,17.73,853000.0,9.8391,9.8502,9.8224,9.8446,853000.0
2010-10-20 13:20:00,17.73,17.75,17.7,17.71,702600.0,9.8446,9.8557,9.828,9.8335,702600.0
2010-10-20 13:30:00,17.7,17.72,17.7,17.72,315800.0,9.828,9.8391,9.828,9.8391,315800.0
2010-10-20 13:40:00,17.71,17.72,17.67,17.68,393700.0,9.8335,9.8391,9.8113,9.8168,393700.0
2010-10-20 13:50:00,17.67,17.69,17.67,17.68,321400.0,9.8113,9.8224,9.8113,9.8168,321400.0
2010-10-20 14:00:00,17.68,17.71,17.64,17.67,1090700.0,9.8168,9.8335,9.7946,9.8113,1090700.0
2010-10-20 14:10:00,17.67,17.71,17.65,17.7,1256700.0,9.8113,9.8335,9.8002,9.828,1256700.0
2010-10-20 14:20:00,17.7,17.73,17.68,17.71,1073500.0,9.828,9.8446,9.8168,9.8335,1073500.0
2010-10-20 14:30:00,17.71,17.75,17.7,17.71,826000.0,9.8335,9.8557,9.828,9.8335,826000.0
2010-10-20 14:40:00,17.7,17.71,17.66,17.66,516500.0,9.828,9.8335,9.8057,9.8057,516500.0
2010-10-20 14:50:00,17.67,17.67,17.66,17.66,183500.0,9.8113,9.8113,9.8057,9.8057,183500.0
2010-10-20 15:00:00,17.66,17.68,17.65,17.68,520300.0,9.8057,9.8168,9.8002,9.8168,520300.0
2010-10-20 15:10:00,17.68,17.71,17.67,17.7,590900.0,9.8168,9.8335,9.8113,9.828,590900.0
2010-10-20 15:20:00,17.7,17.73,17.69,17.7,599500.0,9.828,9.8446,9.8224,9.828,599500.0
2010-10-20 15:30:00,17.7,17.71,17.64,17.66,811400.0,9.828,9.8335,9.7946,9.8057,811400.0
2010-10-20 15:40:00,17.66,17.69,17.65,17.68,837500.0,9.8057,9.8224,9.8002,9.8168,837500.0
2010-10-20 15:50:00,17.69,17.69,17.63,17.66,3229800.0,9.8224,9.8224,9.7891,9.8057,3229800.0
2010-10-21 09:30:00,17.61,17.68,17.6,17.68,1637700.0,9.778,9.8168,9.7724,9.8168,1637700.0
2010-10-21 09:40:00,17.67,17.69,17.64,17.65,1013600.0,9.8113,9.8224,9.7946,9.8002,1013600.0
2010-10-21 09:50:00,17.65,17.67,17.64,17.66,914000.0,9.8002,9.8113,9.7946,9.8057,914000.0
2010-10-21 10:00:00,17.66,17.78,17.63,17.77,1547000.0,9.8057,9.8724,9.7891,9.8668,1547000.0
2010-10-21 10:10:00,17.76,17.82,17.76,17.79,1502600.0,9.8613,9.8946,9.8613,9.8779,1502600.0
2010-10-21 10:20:00,17.79,17.85,17.78,17.83,800600.0,9.8779,9.9112,9.8724,9.9001,800600.0
2010-10-21 10:30:00,17.83,17.89,17.83,17.88,1030400.0,9.9001,9.9334,9.9001,9.9279,1030400.0
2010-10-21 10:40:00,17.89,17.9,17.85,17.87,1206500.0,9.9334,9.939,9.9112,9.9223,1206500.0
2010-10-21 10:50:00,17.87,17.88,17.8,17.84,1207200.0,9.9223,9.9279,9.8835,9.9057,1207200.0
2010-10-21 11:00:00,17.83,17.85,17.81,17.81,485200.0,9.9001,9.9112,9.889,9.889,485200.0
2010-10-21 11:10:00,17.81,17.82,17.72,17.73,1024400.0,9.889,9.8946,9.8391,9.8446,1024400.0
2010-10-21 11:20:00,17.73,17.74,17.68,17.7,865900.0,9.8446,9.8502,9.8168,9.828,865900.0
2010-10-21 11:30:00,17.7,17.75,17.68,17.69,1229200.0,9.828,9.8557,9.8168,9.8224,1229200.0
2010-10-21 11:40:00,17.69,17.72,17.68,17.68,719300.0,9.8224,9.8391,9.8168,9.8168,719300.0
2010-10-21 11:50:00,17.68,17.77,17.68,17.75,565600.0,9.8168,9.8668,9.8168,9.8557,565600.0
2010-10-21 12:00:00,17.76,17.76,17.74,17.75,390900.0,9.8613,9.8613,9.8502,9.8557,390900.0
2010-10-21 12:10:00,17.75,17.78,17.72,17.77,792200.0,9.8557,9.8724,9.8391,9.8668,792200.0
2010-10-21 12:20:00,17.76,17.77,17.74,17.74,217400.0,9.8613,9.8668,9.8502,9.8502,217400.0
2010-10-21 12:30:00,17.74,17.75,17.68,17.69,560000.0,9.8502,9.8557,9.8168,9.8224,560000.0
2010-10-21 12:40:00,17.7,17.72,17.68,17.69,507600.0,9.828,9.8391,9.8168,9.8224,507600.0
2010-10-21 12:50:00,17.69,17.7,17.69,17.69,218700.0,9.8224,9.828,9.8224,9.8224,218700.0
2010-10-21 13:00:00,17.7,17.78,17.69,17.76,840900.0,9.828,9.8724,9.8224,9.8613,840900.0
2010-10-21 13:10:00,17.77,17.77,17.74,17.75,486000.0,9.8668,9.8668,9.8502,9.8557,486000.0
2010-10-21 13:20:00,17.75,17.76,17.71,17.71,331100.0,9.8557,9.8613,9.8335,9.8335,331100.0
2010-10-21 13:30:00,17.71,17.72,17.65,17.69,682400.0,9.8335,9.8391,9.8002,9.8224,682400.0
2010-10-21 13:40:00,17.68,17.7,17.65,17.66,467100.0,9.8168,9.828,9.8002,9.8057,467100.0
2010-10-21 13:50:00,17.66,17.67,17.57,17.58,982500.0,9.8057,9.8113,9.7558,9.7613,982500.0
2010-10-21 14:00:00,17.58,17.59,17.55,17.56,679200.0,9.7613,9.7669,9.7447,9.7502,679200.0
2010-10-21 14:10:00,17.55,17.59,17.53,17.58,721400.0,9.7447,9.7669,9.7336,9.7613,721400.0
2010-10-21 14:20:00,17.58,17.58,17.55,17.58,295000.0,9.7613,9.7613,9.7447,9.7613,295000.0
2010-10-21 14:30:00,17.57,17.59,17.56,17.58,633700.0,9.7558,9.7669,9.7502,9.7613,633700.0
2010-10-21 14:40:00,17.58,17.6,17.57,17.58,371500.0,9.7613,9.7724,9.7558,9.7613,371500.0
2010-10-21 14:50:00,17.58,17.62,17.58,17.58,779000.0,9.7613,9.7835,9.7613,9.7613,779000.0
2010-10-21 15:00:00,17.58,17.61,17.57,17.57,735000.0,9.7613,9.778,9.7558,9.7558,735000.0
2010-10-21 15:10:00,17.57,17.62,17.57,17.61,961300.0,9.7558,9.7835,9.7558,9.778,961300.0
2010-10-21 15:20:00,17.61,17.64,17.61,17.63,698500.0,9.778,9.7946,9.778,9.7891,698500.0
2010-10-21 15:30:00,17.63,17.65,17.62,17.63,630700.0,9.7891,9.8002,9.7835,9.7891,630700.0
2010-10-21 15:40:00,17.64,17.64,17.6,17.61,1118500.0,9.7946,9.7946,9.7724,9.778,1118500.0
2010-10-21 15:50:00,17.61,17.63,17.6,17.62,2453500.0,9.778,9.7891,9.7724,9.7835,2453500.0
2010-10-22 09:30:00,17.61,17.65,17.58,17.6,1063300.0,9.778,9.8002,9.7613,9.7724,1063300.0
2010-10-22 09:40:00,17.6,17.63,17.57,17.57,839000.0,9.7724,9.7891,9.7558,9.7558,839000.0
2010-10-22 09:50:00,17.57,17.59,17.54,17.55,793700.0,9.7558,9.7669,9.7391,9.7447,793700.0
2010-10-22 10:00:00,17.55,17.57,17.52,17.55,701500.0,9.7447,9.7558,9.728,9.7447,701500.0
2010-10-22 10:10:00,17.55,17.58,17.54,17.57,434000.0,9.7447,9.7613,9.7391,9.7558,434000.0
2010-10-22 10:20:00,17.57,17.58,17.55,17.57,286600.0,9.7558,9.7613,9.7447,9.7558,286600.0
2010-10-22 10:30:00,17.58,17.62,17.57,17.61,889800.0,9.7613,9.7835,9.7558,9.778,889800.0
2010-10-22 10:40:00,17.62,17.62,17.58,17.59,378000.0,9.7835,9.7835,9.7613,9.7669,378000.0
2010-10-22 10:50:00,17.6,17.62,17.59,17.6,726700.0,9.7724,9.7835,9.7669,9.7724,726700.0
2010-10-22 11:00:00,17.6,17.61,17.57,17.6,842200.0,9.7724,9.778,9.7558,9.7724,842200.0
2010-10-22 11:10:00,17.6,17.6,17.59,17.6,155400.0,9.7724,9.7724,9.7669,9.7724,155400.0
2010-10-22 11:20:00,17.6,17.6,17.57,17.58,310000.0,9.7724,9.7724,9.7558,9.7613,310000.0
2010-10-22 11:30:00,17.59,17.6,17.58,17.59,496200.0,9.7669,9.7724,9.7613,9.7669,496200.0
2010-10-22 11:40:00,17.59,17.59,17.57,17.58,279400.0,9.7669,9.7669,9.7558,9.7613,279400.0
2010-10-22 11:50:00,17.58,17.58,17.57,17.57,111900.0,9.7613,9.7613,9.7558,9.7558,111900.0
2010-10-22 12:00:00,17.57,17.58,17.57,17.57,109900.0,9.7558,9.7613,9.7558,9.7558,109900.0
2010-10-22 12:10:00,17.57,17.58,17.57,17.57,612500.0,9.7558,9.7613,9.7558,9.7558,612500.0
2010-10-22 12:20:00,17.57,17.59,17.57,17.58,457900.0,9.7558,9.7669,9.7558,9.7613,457900.0
2010-10-22 12:30:00,17.58,17.59,17.58,17.58,160900.0,9.7613,9.7669,9.7613,9.7613,160900.0
2010-10-22 12:40:00,17.58,17.59,17.58,17.58,209900.0,9.7613,9.7669,9.7613,9.7613,209900.0
2010-10-22 12:50:00,17.58,17.59,17.54,17.55,728900.0,9.7613,9.7669,9.7391,9.7447,728900.0
2010-10-22 13:00:00,17.55,17.55,17.54,17.54,232000.0,9.7447,9.7447,9.7391,9.7391,232000.0
2010-10-22 13:10:00,17.55,17.55,17.53,17.53,362300.0,9.7447,9.7447,9.7336,9.7336,362300.0
2010-10-22 13:20:00,17.54,17.54,17.53,17.53,131600.0,9.7391,9.7391,9.7336,9.7336,131600.0
2010-10-22 13:30:00,17.53,17.54,17.53,17.53,418200.0,9.7336,9.7391,9.7336,9.7336,418200.0
2010-10-22 13:40:00,17.53,17.54,17.53,17.53,190700.0,9.7336,9.7391,9.7336,9.7336,190700.0
2010-10-22 13:50:00,17.53,17.54,17.53,17.54,201100.0,9.7336,9.7391,9.7336,9.7391,201100.0
2010-10-22 14:00:00,17.53,17.54,17.51,17.51,550100.0,9.7336,9.7391,9.7225,9.7225,550100.0
2010-10-22 14:10:00,17.51,17.52,17.5,17.5,356100.0,9.7225,9.728,9.7169,9.7169,356100.0
2010-10-22 14:20:00,17.5,17.51,17.45,17.5,1506600.0,9.7169,9.7225,9.6891,9.7169,1506600.0
2010-10-22 14:30:00,17.51,17.51,17.5,17.5,119200.0,9.7225,9.7225,9.7169,9.7169,119200.0
2010-10-22 14:40:00,17.5,17.51,17.5,17.5,148400.0,9.7169,9.7225,9.7169,9.7169,148400.0
2010-10-22 14:50:00,17.5,17.51,17.48,17.48,461900.0,9.7169,9.7225,9.7058,9.7058,461900.0
2010-10-22 15:00:00,17.48,17.52,17.48,17.49,590900.0,9.7058,9.728,9.7058,9.7113,590900.0
2010-10-22 15:10:00,17.49,17.5,17.49,17.5,165700.0,9.7113,9.7169,9.7113,9.7169,165700.0
2010-10-22 15:20:00,17.49,17.5,17.49,17.49,365200.0,9.7113,9.7169,9.7113,9.7113,365200.0
2010-10-22 15:30:00,17.49,17.5,17.49,17.5,499300.0,9.7113,9.7169,9.7113,9.7169,499300.0
2010-10-22 15:40:00,17.49,17.51,17.48,17.48,1428000.0,9.7113,9.7225,9.7058,9.7058,1428000.0
2010-10-22 15:50:00,17.48,17.51,17.48,17.5,2609600.0,9.7058,9.7225,9.7058,9.7169,2609600.0
2010-10-25 09:30:00,17.57,17.65,17.56,17.63,1346900.0,9.7558,9.8002,9.7502,9.7891,1346900.0
2010-10-25 09:40:00,17.64,17.65,17.6,17.64,670700.0,9.7946,9.8002,9.7724,9.7946,670700.0
2010-10-25 09:50:00,17.64,17.69,17.63,17.68,538400.0,9.7946,9.8224,9.7891,9.8168,538400.0
2010-10-25 10:00:00,17.68,17.71,17.62,17.62,924700.0,9.8168,9.8335,9.7835,9.7835,924700.0
2010-10-25 10:10:00,17.62,17.65,17.59,17.63,795500.0,9.7835,9.8002,9.7669,9.7891,795500.0
2010-10-25 10:20:00,17.63,17.64,17.61,17.62,582300.0,9.7891,9.7946,9.778,9.7835,582300.0
2010-10-25 10:30:00,17.62,17.64,17.59,17.62,657200.0,9.7835,9.7946,9.7669,9.7835,657200.0
2010-10-25 10:40:00,17.63,17.64,17.59,17.64,655700.0,9.7891,9.7946,9.7669,9.7946,655700.0
2010-10-25 10:50:00,17.64,17.67,17.62,17.67,593600.0,9.7946,9.8113,9.7835,9.8113,593600.0
2010-10-25 11:00:00,17.66,17.67,17.63,17.63,331400.0,9.8057,9.8113,9.7891,9.7891,331400.0
2010-10-25 11:10:00,17.64,17.67,17.63,17.66,436500.0,9.7946,9.8113,9.7891,9.8057,436500.0
2010-10-25 11:20:00,17.66,17.68,17.66,17.68,224300.0,9.8057,9.8168,9.8057,9.8168,224300.0
2010-10-25 11:30:00,17.67,17.69,17.65,17.66,383900.0,9.8113,9.8224,9.8002,9.8057,383900.0
2010-10-25 11:40:00,17.65,17.66,17.64,17.65,297600.0,9.8002,9.8057,9.7946,9.8002,297600.0
2010-10-25 11:50:00,17.66,17.66,17.63,17.64,285800.0,9.8057,9.8057,9.7891,9.7946,285800.0
2010-10-25 12:00:00,17.64,17.64,17.62,17.64,212600.0,9.7946,9.7946,9.7835,9.7946,212600.0
2010-10-25 12:10:00,17.63,17.66,17.63,17.65,215200.0,9.7891,9.8057,9.7891,9.8002,215200.0
2010-10-25 12:20:00,17.64,17.65,17.6,17.63,700200.0,9.7946,9.8002,9.7724,9.7891,700200.0
2010-10-25 12:30:00,17.62,17.63,17.6,17.61,193300.0,9.7835,9.7891,9.7724,9.778,193300.0
2010-10-25 12:40:00,17.62,17.64,17.61,17.63,355100.0,9.7835,9.7946,9.778,9.7891,355100.0
2010-10-25 12:50:00,17.63,17.64,17.61,17.61,287500.0,9.7891,9.7946,9.778,9.778,287500.0
2010-10-25 13:00:00,17.61,17.64,17.6,17.62,491300.0,9.778,9.7946,9.7724,9.7835,491300.0
2010-10-25 13:10:00,17.63,17.65,17.62,17.63,332600.0,9.7891,9.8002,9.7835,9.7891,332600.0
2010-10-25 13:20:00,17.64,17.67,17.63,17.64,463600.0,9.7946,9.8113,9.7891,9.7946,463600.0
2010-10-25 13:30:00,17.64,17.67,17.64,17.65,215500.0,9.7946,9.8113,9.7946,9.8002,215500.0
2010-10-25 13:40:00,17.65,17.69,17.64,17.67,533900.0,9.8002,9.8224,9.7946,9.8113,533900.0
2010-10-25 13:50:00,17.68,17.69,17.66,17.69,392400.0,9.8168,9.8224,9.8057,9.8224,392400.0
2010-10-25 14:00:00,17.69,17.69,17.67,17.69,268000.0,9.8224,9.8224,9.8113,9.8224,268000.0
2010-10-25 14:10:00,17.69,17.69,17.67,17.67,401100.0,9.8224,9.8224,9.8113,9.8113,401100.0
2010-10-25 14:20:00,17.67,17.7,17.67,17.68,277500.0,9.8113,9.828,9.8113,9.8168,277500.0
2010-10-25 14:30:00,17.69,17.69,17.63,17.66,592800.0,9.8224,9.8224,9.7891,9.8057,592800.0
2010-10-25 14:40:00,17.66,17.67,17.64,17.66,419100.0,9.8057,9.8113,9.7946,9.8057,419100.0
2010-10-25 14:50:00,17.67,17.69,17.66,17.68,322300.0,9.8113,9.8224,9.8057,9.8168,322300.0
2010-10-25 15:00:00,17.68,17.71,17.67,17.7,754600.0,9.8168,9.8335,9.8113,9.828,754600.0
2010-10-25 15:10:00,17.7,17.7,17.68,17.68,300600.0,9.828,9.828,9.8168,9.8168,300600.0
2010-10-25 15:20:00,17.68,17.73,17.68,17.72,981700.0,9.8168,9.8446,9.8168,9.8391,981700.0
2010-10-25 15:30:00,17.72,17.72,17.65,17.66,864900.0,9.8391,9.8391,9.8002,9.8057,864900.0
2010-10-25 15:40:00,17.65,17.68,17.62,17.64,1800800.0,9.8002,9.8168,9.7835,9.7946,1800800.0
2010-10-25 15:50:00,17.64,17.66,17.62,17.64,2548200.0,9.7946,9.8057,9.7835,9.7946,2548200.0
2010-10-26 09:30:00,17.57,17.6,17.55,17.56,2096900.0,9.7558,9.7724,9.7447,9.7502,2096900.0
2010-10-26 09:40:00,17.57,17.57,17.5,17.54,1555000.0,9.7558,9.7558,9.7169,9.7391,1555000.0
2010-10-26 09:50:00,17.55,17.55,17.5,17.54,761500.0,9.7447,9.7447,9.7169,9.7391,761500.0
2010-10-26 10:00:00,17.53,17.56,17.48,17.5,1654800.0,9.7336,9.7502,9.7058,9.7169,1654800.0
2010-10-26 10:10:00,17.5,17.54,17.49,17.54,439400.0,9.7169,9.7391,9.7113,9.7391,439400.0
2010-10-26 10:20:00,17.53,17.54,17.51,17.52,852500.0,9.7336,9.7391,9.7225,9.728,852500.0
2010-10-26 10:30:00,17.52,17.57,17.52,17.54,792000.0,9.728,9.7558,9.728,9.7391,792000.0
2010-10-26 10:40:00,17.53,17.54,17.5,17.5,639300.0,9.7336,9.7391,9.7169,9.7169,639300.0
2010-10-26 10:50:00,17.5,17.53,17.5,17.51,823200.0,9.7169,9.7336,9.7169,9.7225,823200.0
2010-10-26 11:00:00,17.5,17.52,17.48,17.49,749200.0,9.7169,9.728,9.7058,9.7113,749200.0
2010-10-26 11:10:00,17.5,17.51,17.48,17.51,392400.0,9.7169,9.7225,9.7058,9.7225,392400.0
2010-10-26 11:20:00,17.51,17.55,17.5,17.55,962900.0,9.7225,9.7447,9.7169,9.7447,962900.0
2010-10-26 11:30:00,17.55,17.55,17.52,17.53,551300.0,9.7447,9.7447,9.728,9.7336,551300.0
2010-10-26 11:40:00,17.52,17.53,17.52,17.53,192800.0,9.728,9.7336,9.728,9.7336,192800.0
2010-10-26 11:50:00,17.52,17.54,17.52,17.54,585800.0,9.728,9.7391,9.728,9.7391,585800.0
2010-10-26 12:00:00,17.54,17.56,17.53,17.56,627400.0,9.7391,9.7502,9.7336,9.7502,627400.0
2010-10-26 12:10:00,17.55,17.56,17.55,17.56,231400.0,9.7447,9.7502,9.7447,9.7502,231400.0
2010-10-26 12:20:00,17.55,17.56,17.54,17.55,282600.0,9.7447,9.7502,9.7391,9.7447,282600.0
2010-10-26 12:30:00,17.54,17.55,17.53,17.53,236700.0,9.7391,9.7447,9.7336,9.7336,236700.0
2010-10-26 12:40:00,17.53,17.54,17.52,17.53,238700.0,9.7336,9.7391,9.728,9.7336,238700.0
2010-10-26 12:50:00,17.52,17.53,17.51,17.51,401500.0,9.728,9.7336,9.7225,9.7225,401500.0
2010-10-26 13:00:00,17.52,17.52,17.5,17.5,416000.0,9.728,9.728,9.7169,9.7169,416000.0
2010-10-26 13:10:00,17.5,17.51,17.5,17.5,380500.0,9.7169,9.7225,9.7169,9.7169,380500.0
2010-10-26 13:20:00,17.5,17.51,17.49,17.49,866700.0,9.7169,9.7225,9.7113,9.7113,866700.0
2010-10-26 13:30:00,17.49,17.5,17.45,17.45,602800.0,9.7113,9.7169,9.6891,9.6891,602800.0
2010-10-26 13:40:00,17.45,17.46,17.45,17.45,255900.0,9.6891,9.6947,9.6891,9.6891,255900.0
2010-10-26 13:50:00,17.45,17.46,17.41,17.44,1107300.0,9.6891,9.6947,9.6669,9.6836,1107300.0
2010-10-26 14:00:00,17.44,17.45,17.4,17.41,534800.0,9.6836,9.6891,9.6614,9.6669,534800.0
2010-10-26 14:10:00,17.4,17.41,17.38,17.4,1501200.0,9.6614,9.6669,9.6503,9.6614,1501200.0
2010-10-26 14:20:00,17.4,17.4,17.39,17.4,541300.0,9.6614,9.6614,9.6558,9.6614,541300.0
2010-10-26 14:30:00,17.4,17.41,17.39,17.4,1010600.0,9.6614,9.6669,9.6558,9.6614,1010600.0
2010-10-26 14:40:00,17.4,17.41,17.39,17.39,658300.0,9.6614,9.6669,9.6558,9.6558,658300.0
2010-10-26 14:50:00,17.4,17.4,17.38,17.38,1556400.0,9.6614,9.6614,9.6503,9.6503,1556400.0
2010-10-26 15:00:00,17.38,17.42,17.38,17.41,1433900.0,9.6503,9.6725,9.6503,9.6669,1433900.0
2010-10-26 15:10:00,17.42,17.46,17.41,17.45,986700.0,9.6725,9.6947,9.6669,9.6891,986700.0
2010-10-26 15:20:00,17.46,17.47,17.44,17.44,625700.0,9.6947,9.7002,9.6836,9.6836,625700.0
2010-10-26 15:30:00,17.44,17.46,17.42,17.44,1502100.0,9.6836,9.6947,9.6725,9.6836,1502100.0
2010-10-26 15:40:00,17.44,17.47,17.44,17.47,1192100.0,9.6836,9.7002,9.6836,9.7002,1192100.0
2010-10-26 15:50:00,17.47,17.5,17.46,17.5,2998700.0,9.7002,9.7169,9.6947,9.7169,2998700.0
2010-10-27 09:30:00,17.4,17.43,17.33,17.38,2496100.0,9.6614,9.678,9.6225,9.6503,2496100.0
2010-10-27 09:40:00,17.38,17.47,17.37,17.45,1210000.0,9.6503,9.7002,9.6447,9.6891,1210000.0
2010-10-27 09:50:00,17.45,17.49,17.44,17.44,822000.0,9.6891,9.7113,9.6836,9.6836,822000.0
2010-10-27 10:00:00,17.45,17.48,17.36,17.38,693100.0,9.6891,9.7058,9.6392,9.6503,693100.0
2010-10-27 10:10:00,17.38,17.4,17.35,17.35,473000.0,9.6503,9.6614,9.6336,9.6336,473000.0
2010-10-27 10:20:00,17.35,17.37,17.33,17.34,1388900.0,9.6336,9.6447,9.6225,9.6281,1388900.0
2010-10-27 10:30:00,17.33,17.35,17.32,17.34,934800.0,9.6225,9.6336,9.617,9.6281,934800.0
2010-10-27 10:40:00,17.33,17.34,17.31,17.31,788600.0,9.6225,9.6281,9.6114,9.6114,788600.0
2010-10-27 10:50:00,17.31,17.32,17.28,17.28,1155600.0,9.6114,9.617,9.5947,9.5947,1155600.0
2010-10-27 11:00:00,17.28,17.29,17.25,17.26,1234900.0,9.5947,9.6003,9.5781,9.5836,1234900.0
2010-10-27 11:10:00,17.25,17.27,17.25,17.26,624000.0,9.5781,9.5892,9.5781,9.5836,624000.0
2010-10-27 11:20:00,17.26,17.27,17.25,17.26,810300.0,9.5836,9.5892,9.5781,9.5836,810300.0
2010-10-27 11:30:00,17.26,17.28,17.26,17.28,600200.0,9.5836,9.5947,9.5836,9.5947,600200.0
2010-10-27 11:40:00,17.27,17.29,17.27,17.28,522700.0,9.5892,9.6003,9.5892,9.5947,522700.0
2010-10-27 11:50:00,17.28,17.28,17.27,17.28,483100.0,9.5947,9.5947,9.5892,9.5947,483100.0
2010-10-27 12:00:00,17.27,17.3,17.27,17.28,1007500.0,9.5892,9.6059,9.5892,9.5947,1007500.0
2010-10-27 12:10:00,17.29,17.29,17.26,17.26,304500.0,9.6003,9.6003,9.5836,9.5836,304500.0
2010-10-27 12:20:00,17.27,17.27,17.26,17.26,380600.0,9.5892,9.5892,9.5836,9.5836,380600.0
2010-10-27 12:30:00,17.26,17.27,17.25,17.26,502000.0,9.5836,9.5892,9.5781,9.5836,502000.0
2010-10-27 12:40:00,17.26,17.28,17.26,17.26,684400.0,9.5836,9.5947,9.5836,9.5836,684400.0
2010-10-27 12:50:00,17.27,17.27,17.26,17.27,300000.0,9.5892,9.5892,9.5836,9.5892,300000.0
2010-10-27 13:00:00,17.27,17.27,17.26,17.27,275700.0,9.5892,9.5892,9.5836,9.5892,275700.0
2010-10-27 13:10:00,17.26,17.27,17.25,17.25,671800.0,9.5836,9.5892,9.5781,9.5781,671800.0
2010-10-27 13:20:00,17.25,17.26,17.25,17.25,311300.0,9.5781,9.5836,9.5781,9.5781,311300.0
2010-10-27 13:30:00,17.26,17.28,17.25,17.27,699200.0,9.5836,9.5947,9.5781,9.5892,699200.0
2010-10-27 13:40:00,17.27,17.28,17.19,17.22,2428400.0,9.5892,9.5947,9.5448,9.5614,2428400.0
2010-10-27 13:50:00,17.22,17.22,17.19,17.19,685800.0,9.5614,9.5614,9.5448,9.5448,685800.0
2010-10-27 14:00:00,17.2,17.23,17.19,17.23,611600.0,9.5503,9.567,9.5448,9.567,611600.0
2010-10-27 14:10:00,17.23,17.24,17.2,17.2,785700.0,9.567,9.5725,9.5503,9.5503,785700.0
2010-10-27 14:20:00,17.2,17.22,17.18,17.19,938700.0,9.5503,9.5614,9.5392,9.5448,938700.0
2010-10-27 14:30:00,17.19,17.21,17.17,17.19,1821900.0,9.5448,9.5559,9.5337,9.5448,1821900.0
2010-10-27 14:40:00,17.2,17.24,17.19,17.23,925100.0,9.5503,9.5725,9.5448,9.567,925100.0
2010-10-27 14:50:00,17.24,17.27,17.23,17.23,823100.0,9.5725,9.5892,9.567,9.567,823100.0
2010-10-27 15:00:00,17.24,17.24,17.19,17.21,1257400.0,9.5725,9.5725,9.5448,9.5559,1257400.0
2010-10-27 15:10:00,17.21,17.21,17.18,17.19,892100.0,9.5559,9.5559,9.5392,9.5448,892100.0
2010-10-27 15:20:00,17.2,17.25,17.19,17.24,979300.0,9.5503,9.5781,9.5448,9.5725,979300.0
2010-10-27 15:30:00,17.24,17.28,17.23,17.28,1780500.0,9.5725,9.5947,9.567,9.5947,1780500.0
2010-10-27 15:40:00,17.27,17.3,17.25,17.27,1498000.0,9.5892,9.6059,9.5781,9.5892,1498000.0
2010-10-27 15:50:00,17.27,17.3,17.26,17.28,4575000.0,9.5892,9.6059,9.5836,9.5947,4575000.0
2010-10-28 09:30:00,17.41,17.47,17.37,17.47,1408700.0,9.6669,9.7002,9.6447,9.7002,1408700.0
2010-10-28 09:40:00,17.46,17.48,17.38,17.4,1461700.0,9.6947,9.7058,9.6503,9.6614,1461700.0
2010-10-28 09:50:00,17.4,17.46,17.4,17.46,568800.0,9.6614,9.6947,9.6614,9.6947,568800.0
2010-10-28 10:00:00,17.46,17.48,17.44,17.47,550500.0,9.6947,9.7058,9.6836,9.7002,550500.0
2010-10-28 10:10:00,17.48,17.48,17.43,17.44,948700.0,9.7058,9.7058,9.678,9.6836,948700.0
2010-10-28 10:20:00,17.44,17.46,17.43,17.43,591000.0,9.6836,9.6947,9.678,9.678,591000.0
2010-10-28 10:30:00,17.43,17.43,17.36,17.41,1348200.0,9.678,9.678,9.6392,9.6669,1348200.0
2010-10-28 10:40:00,17.4,17.44,17.4,17.43,598100.0,9.6614,9.6836,9.6614,9.678,598100.0
2010-10-28 10:50:00,17.43,17.45,17.42,17.43,399200.0,9.678,9.6891,9.6725,9.678,399200.0
2010-10-28 11:00:00,17.43,17.45,17.42,17.44,553600.0,9.678,9.6891,9.6725,9.6836,553600.0
2010-10-28 11:10:00,17.45,17.45,17.42,17.43,378300.0,9.6891,9.6891,9.6725,9.678,378300.0
2010-10-28 11:20:00,17.43,17.44,17.42,17.44,285900.0,9.678,9.6836,9.6725,9.6836,285900.0
2010-10-28 11:30:00,17.44,17.48,17.43,17.47,777000.0,9.6836,9.7058,9.678,9.7002,777000.0
2010-10-28 11:40:00,17.47,17.48,17.45,17.46,715200.0,9.7002,9.7058,9.6891,9.6947,715200.0
2010-10-28 11:50:00,17.47,17.48,17.43,17.45,524300.0,9.7002,9.7058,9.678,9.6891,524300.0
2010-10-28 12:00:00,17.45,17.46,17.43,17.44,679900.0,9.6891,9.6947,9.678,9.6836,679900.0
2010-10-28 12:10:00,17.44,17.46,17.43,17.45,409500.0,9.6836,9.6947,9.678,9.6891,409500.0
2010-10-28 12:20:00,17.45,17.46,17.43,17.44,494200.0,9.6891,9.6947,9.678,9.6836,494200.0
2010-10-28 12:30:00,17.44,17.46,17.43,17.45,309300.0,9.6836,9.6947,9.678,9.6891,309300.0
2010-10-28 12:40:00,17.44,17.45,17.43,17.44,258800.0,9.6836,9.6891,9.678,9.6836,258800.0
2010-10-28 12:50:00,17.44,17.45,17.43,17.45,671200.0,9.6836,9.6891,9.678,9.6891,671200.0
2010-10-28 13:00:00,17.44,17.48,17.44,17.47,504200.0,9.6836,9.7058,9.6836,9.7002,504200.0
2010-10-28 13:10:00,17.47,17.56,17.47,17.55,1347800.0,9.7002,9.7502,9.7002,9.7447,1347800.0
2010-10-28 13:20:00,17.55,17.56,17.5,17.51,382700.0,9.7447,9.7502,9.7169,9.7225,382700.0
2010-10-28 13:30:00,17.51,17.54,17.51,17.52,689100.0,9.7225,9.7391,9.7225,9.728,689100.0
2010-10-28 13:40:00,17.52,17.53,17.5,17.52,669200.0,9.728,9.7336,9.7169,9.728,669200.0
2010-10-28 13:50:00,17.51,17.53,17.51,17.52,188000.0,9.7225,9.7336,9.7225,9.728,188000.0
2010-10-28 14:00:00,17.53,17.53,17.51,17.53,404600.0,9.7336,9.7336,9.7225,9.7336,404600.0
2010-10-28 14:10:00,17.52,17.53,17.51,17.51,337700.0,9.728,9.7336,9.7225,9.7225,337700.0
2010-10-28 14:20:00,17.51,17.53,17.5,17.52,529600.0,9.7225,9.7336,9.7169,9.728,529600.0
2010-10-28 14:30:00,17.52,17.54,17.51,17.53,691000.0,9.728,9.7391,9.7225,9.7336,691000.0
2010-10-28 14:40:00,17.54,17.55,17.52,17.53,820200.0,9.7391,9.7447,9.728,9.7336,820200.0
2010-10-28 14:50:00,17.53,17.54,17.53,17.53,155900.0,9.7336,9.7391,9.7336,9.7336,155900.0
2010-10-28 15:00:00,17.53,17.56,17.52,17.55,786600.0,9.7336,9.7502,9.728,9.7447,786600.0
2010-10-28 15:10:00,17.55,17.56,17.52,17.55,1158000.0,9.7447,9.7502,9.728,9.7447,1158000.0
2010-10-28 15:20:00,17.55,17.55,17.5,17.54,1262500.0,9.7447,9.7447,9.7169,9.7391,1262500.0
2010-10-28 15:30:00,17.53,17.59,17.53,17.58,1024000.0,9.7336,9.7669,9.7336,9.7613,1024000.0
2010-10-28 15:40:00,17.59,17.6,17.56,17.57,2210600.0,9.7669,9.7724,9.7502,9.7558,2210600.0
2010-10-28 15:50:00,17.58,17.59,17.55,17.57,3438500.0,9.7613,9.7669,9.7447,9.7558,3438500.0
2010-10-29 09:30:00,17.57,17.57,17.46,17.48,1901500.0,9.7558,9.7558,9.6947,9.7058,1901500.0
2010-10-29 09:40:00,17.47,17.5,17.43,17.44,1080700.0,9.7002,9.7169,9.678,9.6836,1080700.0
2010-10-29 09:50:00,17.44,17.46,17.4,17.42,798100.0,9.6836,9.6947,9.6614,9.6725,798100.0
2010-10-29 10:00:00,17.42,17.54,17.42,17.51,1440400.0,9.6725,9.7391,9.6725,9.7225,1440400.0
2010-10-29 10:10:00,17.51,17.52,17.48,17.48,831300.0,9.7225,9.728,9.7058,9.7058,831300.0
2010-10-29 10:20:00,17.48,17.5,17.48,17.49,570300.0,9.7058,9.7169,9.7058,9.7113,570300.0
2010-10-29 10:30:00,17.5,17.5,17.47,17.48,807000.0,9.7169,9.7169,9.7002,9.7058,807000.0
2010-10-29 10:40:00,17.47,17.48,17.42,17.44,1281500.0,9.7002,9.7058,9.6725,9.6836,1281500.0
2010-10-29 10:50:00,17.43,17.46,17.42,17.43,902800.0,9.678,9.6947,9.6725,9.678,902800.0
2010-10-29 11:00:00,17.43,17.44,17.4,17.41,1312100.0,9.678,9.6836,9.6614,9.6669,1312100.0
2010-10-29 11:10:00,17.41,17.41,17.37,17.38,1311900.0,9.6669,9.6669,9.6447,9.6503,1311900.0
2010-10-29 11:20:00,17.38,17.39,17.35,17.35,1007500.0,9.6503,9.6558,9.6336,9.6336,1007500.0
2010-10-29 11:30:00,17.36,17.36,17.29,17.35,1800500.0,9.6392,9.6392,9.6003,9.6336,1800500.0
2010-10-29 11:40:00,17.34,17.36,17.29,17.31,961900.0,9.6281,9.6392,9.6003,9.6114,961900.0
2010-10-29 11:50:00,17.3,17.41,17.3,17.41,1516200.0,9.6059,9.6669,9.6059,9.6669,1516200.0
2010-10-29 12:00:00,17.41,17.43,17.38,17.42,654200.0,9.6669,9.678,9.6503,9.6725,654200.0
2010-10-29 12:10:00,17.42,17.45,17.41,17.42,1209200.0,9.6725,9.6891,9.6669,9.6725,1209200.0
2010-10-29 12:20:00,17.42,17.43,17.42,17.42,218600.0,9.6725,9.678,9.6725,9.6725,218600.0
2010-10-29 12:30:00,17.42,17.43,17.42,17.43,169300.0,9.6725,9.678,9.6725,9.678,169300.0
2010-10-29 12:40:00,17.43,17.43,17.39,17.39,307300.0,9.678,9.678,9.6558,9.6558,307300.0
2010-10-29 12:50:00,17.4,17.4,17.39,17.39,93900.0,9.6614,9.6614,9.6558,9.6558,93900.0
2010-10-29 13:00:00,17.4,17.42,17.39,17.41,343000.0,9.6614,9.6725,9.6558,9.6669,343000.0
2010-10-29 13:10:00,17.42,17.42,17.4,17.41,553700.0,9.6725,9.6725,9.6614,9.6669,553700.0
2010-10-29 13:20:00,17.4,17.41,17.4,17.41,185800.0,9.6614,9.6669,9.6614,9.6669,185800.0
2010-10-29 13:30:00,17.4,17.43,17.4,17.41,477600.0,9.6614,9.678,9.6614,9.6669,477600.0
2010-10-29 13:40:00,17.42,17.44,17.41,17.44,657300.0,9.6725,9.6836,9.6669,9.6836,657300.0
2010-10-29 13:50:00,17.43,17.49,17.43,17.48,1459000.0,9.678,9.7113,9.678,9.7058,1459000.0
2010-10-29 14:00:00,17.48,17.48,17.44,17.46,761100.0,9.7058,9.7058,9.6836,9.6947,761100.0
2010-10-29 14:10:00,17.45,17.46,17.41,17.42,1472400.0,9.6891,9.6947,9.6669,9.6725,1472400.0
2010-10-29 14:20:00,17.41,17.43,17.39,17.39,454800.0,9.6669,9.678,9.6558,9.6558,454800.0
2010-10-29 14:30:00,17.39,17.47,17.37,17.38,542600.0,9.6558,9.7002,9.6447,9.6503,542600.0
2010-10-29 14:40:00,17.38,17.47,17.37,17.38,366600.0,9.6503,9.7002,9.6447,9.6503,366600.0
2010-10-29 14:50:00,17.37,17.38,17.37,17.37,283500.0,9.6447,9.6503,9.6447,9.6447,283500.0
2010-10-29 15:00:00,17.37,17.39,17.35,17.39,658700.0,9.6447,9.6558,9.6336,9.6558,658700.0
2010-10-29 15:10:00,17.39,17.4,17.38,17.4,386000.0,9.6558,9.6614,9.6503,9.6614,386000.0
2010-10-29 15:20:00,17.4,17.42,17.37,17.42,1435500.0,9.6614,9.6725,9.6447,9.6725,1435500.0
2010-10-29 15:30:00,17.42,17.43,17.41,17.42,618400.0,9.6725,9.678,9.6669,9.6725,618400.0
2010-10-29 15:40:00,17.43,17.45,17.42,17.42,1559300.0,9.678,9.6891,9.6725,9.6725,1559300.0
2010-10-29 15:50:00,17.42,17.43,17.4,17.41,3028100.0,9.6725,9.678,9.6614,9.6669,3028100.0
2010-11-01 09:30:00,17.63,17.75,17.63,17.7,3060800.0,9.7891,9.8557,9.7891,9.828,3060800.0
2010-11-01 09:40:00,17.7,17.75,17.69,17.75,1072300.0,9.828,9.8557,9.8224,9.8557,1072300.0
2010-11-01 09:50:00,17.75,17.75,17.72,17.75,802600.0,9.8557,9.8557,9.8391,9.8557,802600.0
2010-11-01 10:00:00,17.75,17.84,17.74,17.8,1900200.0,9.8557,9.9057,9.8502,9.8835,1900200.0
2010-11-01 10:10:00,17.8,17.82,17.7,17.72,1598800.0,9.8835,9.8946,9.828,9.8391,1598800.0
2010-11-01 10:20:00,17.72,17.74,17.71,17.72,961100.0,9.8391,9.8502,9.8335,9.8391,961100.0
2010-11-01 10:30:00,17.73,17.75,17.7,17.72,828400.0,9.8446,9.8557,9.828,9.8391,828400.0
2010-11-01 10:40:00,17.72,17.73,17.71,17.73,659200.0,9.8391,9.8446,9.8335,9.8446,659200.0
2010-11-01 10:50:00,17.72,17.76,17.71,17.73,1050200.0,9.8391,9.8613,9.8335,9.8446,1050200.0
2010-11-01 11:00:00,17.73,17.74,17.7,17.72,816000.0,9.8446,9.8502,9.828,9.8391,816000.0
2010-11-01 11:10:00,17.72,17.74,17.68,17.68,820800.0,9.8391,9.8502,9.8168,9.8168,820800.0
2010-11-01 11:20:00,17.68,17.7,17.65,17.67,842900.0,9.8168,9.828,9.8002,9.8113,842900.0
2010-11-01 11:30:00,17.66,17.66,17.61,17.61,767000.0,9.8057,9.8057,9.778,9.778,767000.0
2010-11-01 11:40:00,17.62,17.67,17.6,17.67,1400700.0,9.7835,9.8113,9.7724,9.8113,1400700.0
2010-11-01 11:50:00,17.66,17.67,17.65,17.67,445700.0,9.8057,9.8113,9.8002,9.8113,445700.0
2010-11-01 12:00:00,17.66,17.68,17.66,17.66,599400.0,9.8057,9.8168,9.8057,9.8057,599400.0
2010-11-01 12:10:00,17.67,17.69,17.66,17.69,631600.0,9.8113,9.8224,9.8057,9.8224,631600.0
2010-11-01 12:20:00,17.69,17.71,17.68,17.7,644100.0,9.8224,9.8335,9.8168,9.828,644100.0
2010-11-01 12:30:00,17.69,17.69,17.66,17.66,352500.0,9.8224,9.8224,9.8057,9.8057,352500.0
2010-11-01 12:40:00,17.66,17.68,17.62,17.62,653400.0,9.8057,9.8168,9.7835,9.7835,653400.0
2010-11-01 12:50:00,17.62,17.63,17.6,17.62,637300.0,9.7835,9.7891,9.7724,9.7835,637300.0
2010-11-01 13:00:00,17.62,17.67,17.61,17.66,1597300.0,9.7835,9.8113,9.778,9.8057,1597300.0
2010-11-01 13:10:00,17.67,17.71,17.61,17.69,2103800.0,9.8113,9.8335,9.778,9.8224,2103800.0
2010-11-01 13:20:00,17.68,17.7,17.62,17.66,942400.0,9.8168,9.828,9.7835,9.8057,942400.0
2010-11-01 13:30:00,17.67,17.67,17.64,17.65,422000.0,9.8113,9.8113,9.7946,9.8002,422000.0
2010-11-01 13:40:00,17.65,17.71,17.65,17.7,609200.0,9.8002,9.8335,9.8002,9.828,609200.0
2010-11-01 13:50:00,17.7,17.71,17.69,17.69,423300.0,9.828,9.8335,9.8224,9.8224,423300.0
2010-11-01 14:00:00,17.69,17.7,17.65,17.67,627300.0,9.8224,9.828,9.8002,9.8113,627300.0
2010-11-01 14:10:00,17.66,17.67,17.62,17.62,375300.0,9.8057,9.8113,9.7835,9.7835,375300.0
2010-11-01 14:20:00,17.63,17.63,17.61,17.61,337100.0,9.7891,9.7891,9.778,9.778,337100.0
2010-11-01 14:30:00,17.61,17.62,17.57,17.57,422300.0,9.778,9.7835,9.7558,9.7558,422300.0
2010-11-01 14:40:00,17.58,17.58,17.54,17.54,665100.0,9.7613,9.7613,9.7391,9.7391,665100.0
2010-11-01 14:50:00,17.55,17.62,17.54,17.59,1233800.0,9.7447,9.7835,9.7391,9.7669,1233800.0
2010-11-01 15:00:00,17.59,17.6,17.52,17.54,1377700.0,9.7669,9.7724,9.728,9.7391,1377700.0
2010-11-01 15:10:00,17.54,17.54,17.5,17.52,705500.0,9.7391,9.7391,9.7169,9.728,705500.0
2010-11-01 15:20:00,17.52,17.58,17.52,17.58,977700.0,9.728,9.7613,9.728,9.7613,977700.0
2010-11-01 15:30:00,17.58,17.6,17.57,17.57,1004700.0,9.7613,9.7724,9.7558,9.7558,1004700.0
2010-11-01 15:40:00,17.57,17.62,17.57,17.58,1870700.0,9.7558,9.7835,9.7558,9.7613,1870700.0
2010-11-01 15:50:00,17.59,17.62,17.5,17.62,2970300.0,9.7669,9.7835,9.7169,9.7835,2970300.0
2010-11-02 09:30:00,17.64,17.81,17.62,17.65,4137400.0,9.7946,9.889,9.7835,9.8002,4137400.0
2010-11-02 09:40:00,17.65,17.68,17.56,17.61,3139400.0,9.8002,9.8168,9.7502,9.778,3139400.0
2010-11-02 09:50:00,17.6,17.61,17.48,17.49,1845000.0,9.7724,9.778,9.7058,9.7113,1845000.0
2010-11-02 10:00:00,17.49,17.54,17.45,17.53,2810400.0,9.7113,9.7391,9.6891,9.7336,2810400.0
2010-11-02 10:10:00,17.52,17.54,17.45,17.46,1466000.0,9.728,9.7391,9.6891,9.6947,1466000.0
2010-11-02 10:20:00,17.46,17.48,17.4,17.41,1417300.0,9.6947,9.7058,9.6614,9.6669,1417300.0
2010-11-02 10:30:00,17.41,17.41,17.3,17.33,4141500.0,9.6669,9.6669,9.6059,9.6225,4141500.0
2010-11-02 10:40:00,17.33,17.4,17.32,17.37,1334000.0,9.6225,9.6614,9.617,9.6447,1334000.0
2010-11-02 10:50:00,17.37,17.39,17.35,17.37,810300.0,9.6447,9.6558,9.6336,9.6447,810300.0
2010-11-02 11:00:00,17.37,17.42,17.36,17.39,1100500.0,9.6447,9.6725,9.6392,9.6558,1100500.0
2010-11-02 11:10:00,17.39,17.41,17.34,17.37,1649700.0,9.6558,9.6669,9.6281,9.6447,1649700.0
2010-11-02 11:20:00,17.37,17.38,17.34,17.36,1114900.0,9.6447,9.6503,9.6281,9.6392,1114900.0
2010-11-02 11:30:00,17.36,17.37,17.27,17.28,1785100.0,9.6392,9.6447,9.5892,9.5947,1785100.0
2010-11-02 11:40:00,17.28,17.32,17.25,17.32,2530700.0,9.5947,9.617,9.5781,9.617,2530700.0
2010-11-02 11:50:00,17.32,17.32,17.3,17.3,600700.0,9.617,9.617,9.6059,9.6059,600700.0
2010-11-02 12:00:00,17.31,17.35,17.29,17.35,1595600.0,9.6114,9.6336,9.6003,9.6336,1595600.0
2010-11-02 12:10:00,17.35,17.37,17.32,17.35,1219200.0,9.6336,9.6447,9.617,9.6336,1219200.0
2010-11-02 12:20:00,17.35,17.45,17.35,17.42,2067900.0,9.6336,9.6891,9.6336,9.6725,2067900.0
2010-11-02 12:30:00,17.44,17.5,17.37,17.44,1921300.0,9.6836,9.7169,9.6447,9.6836,1921300.0
2010-11-02 12:40:00,17.44,17.46,17.43,17.43,502900.0,9.6836,9.6947,9.678,9.678,502900.0
2010-11-02 12:50:00,17.44,17.48,17.43,17.48,567700.0,9.6836,9.7058,9.678,9.7058,567700.0
2010-11-02 13:00:00,17.47,17.52,17.47,17.52,663000.0,9.7002,9.728,9.7002,9.728,663000.0
2010-11-02 13:10:00,17.51,17.56,17.49,17.52,1426200.0,9.7225,9.7502,9.7113,9.728,1426200.0
2010-11-02 13:20:00,17.52,17.53,17.51,17.52,353600.0,9.728,9.7336,9.7225,9.728,353600.0
2010-11-02 13:30:00,17.52,17.53,17.48,17.49,629300.0,9.728,9.7336,9.7058,9.7113,629300.0
2010-11-02 13:40:00,17.49,17.5,17.45,17.48,1075700.0,9.7113,9.7169,9.6891,9.7058,1075700.0
2010-11-02 13:50:00,17.48,17.53,17.45,17.52,1396600.0,9.7058,9.7336,9.6891,9.728,1396600.0
2010-11-02 14:00:00,17.53,17.55,17.51,17.51,828100.0,9.7336,9.7447,9.7225,9.7225,828100.0
2010-11-02 14:10:00,17.51,17.55,17.47,17.47,1307200.0,9.7225,9.7447,9.7002,9.7002,1307200.0
2010-11-02 14:20:00,17.48,17.48,17.43,17.43,1403000.0,9.7058,9.7058,9.678,9.678,1403000.0
2010-11-02 14:30:00,17.43,17.44,17.31,17.32,2292200.0,9.678,9.6836,9.6114,9.617,2292200.0
2010-11-02 14:40:00,17.32,17.36,17.28,17.36,2090100.0,9.617,9.6392,9.5947,9.6392,2090100.0
2010-11-02 14:50:00,17.36,17.4,17.35,17.36,1073900.0,9.6392,9.6614,9.6336,9.6392,1073900.0
2010-11-02 15:00:00,17.37,17.41,17.36,17.38,859400.0,9.6447,9.6669,9.6392,9.6503,859400.0
2010-11-02 15:10:00,17.38,17.45,17.38,17.44,1113800.0,9.6503,9.6891,9.6503,9.6836,1113800.0
2010-11-02 15:20:00,17.44,17.45,17.38,17.42,2128900.0,9.6836,9.6891,9.6503,9.6725,2128900.0
2010-11-02 15:30:00,17.42,17.45,17.41,17.43,1555500.0,9.6725,9.6891,9.6669,9.678,1555500.0
2010-11-02 15:40:00,17.43,17.45,17.4,17.44,2422700.0,9.678,9.6891,9.6614,9.6836,2422700.0
2010-11-02 15:50:00,17.43,17.47,17.42,17.46,4025300.0,9.678,9.7002,9.6725,9.6947,4025300.0
2010-11-03 09:30:00,17.51,17.59,17.47,17.53,1805200.0,9.7225,9.7669,9.7002,9.7336,1805200.0
2010-11-03 09:40:00,17.54,17.55,17.47,17.53,1839300.0,9.7391,9.7447,9.7002,9.7336,1839300.0
2010-11-03 09:50:00,17.53,17.56,17.52,17.55,950200.0,9.7336,9.7502,9.728,9.7447,950200.0
2010-11-03 10:00:00,17.55,17.58,17.51,17.58,781800.0,9.7447,9.7613,9.7225,9.7613,781800.0
2010-11-03 10:10:00,17.58,17.62,17.58,17.58,1078800.0,9.7613,9.7835,9.7613,9.7613,1078800.0
2010-11-03 10:20:00,17.58,17.6,17.53,17.53,707000.0,9.7613,9.7724,9.7336,9.7336,707000.0
2010-11-03 10:30:00,17.53,17.57,17.53,17.56,1056400.0,9.7336,9.7558,9.7336,9.7502,1056400.0
2010-11-03 10:40:00,17.55,17.56,17.5,17.51,508100.0,9.7447,9.7502,9.7169,9.7225,508100.0
2010-11-03 10:50:00,17.5,17.55,17.5,17.53,669500.0,9.7169,9.7447,9.7169,9.7336,669500.0
2010-11-03 11:00:00,17.53,17.54,17.51,17.54,410100.0,9.7336,9.7391,9.7225,9.7391,410100.0
2010-11-03 11:10:00,17.54,17.54,17.49,17.5,834700.0,9.7391,9.7391,9.7113,9.7169,834700.0
2010-11-03 11:20:00,17.5,17.5,17.45,17.48,687400.0,9.7169,9.7169,9.6891,9.7058,687400.0
2010-11-03 11:30:00,17.48,17.49,17.46,17.49,1219400.0,9.7058,9.7113,9.6947,9.7113,1219400.0
2010-11-03 11:40:00,17.49,17.5,17.45,17.47,1177000.0,9.7113,9.7169,9.6891,9.7002,1177000.0
2010-11-03 11:50:00,17.47,17.49,17.45,17.48,727300.0,9.7002,9.7113,9.6891,9.7058,727300.0
2010-11-03 12:00:00,17.48,17.48,17.45,17.48,552600.0,9.7058,9.7058,9.6891,9.7058,552600.0
2010-11-03 12:10:00,17.48,17.49,17.46,17.48,1292200.0,9.7058,9.7113,9.6947,9.7058,1292200.0
2010-11-03 12:20:00,17.48,17.5,17.47,17.48,1599600.0,9.7058,9.7169,9.7002,9.7058,1599600.0
2010-11-03 12:30:00,17.48,17.56,17.48,17.54,1347400.0,9.7058,9.7502,9.7058,9.7391,1347400.0
2010-11-03 12:40:00,17.55,17.59,17.54,17.58,544000.0,9.7447,9.7669,9.7391,9.7613,544000.0
2010-11-03 12:50:00,17.58,17.58,17.56,17.58,443300.0,9.7613,9.7613,9.7502,9.7613,443300.0
2010-11-03 13:00:00,17.58,17.61,17.57,17.6,585900.0,9.7613,9.778,9.7558,9.7724,585900.0
2010-11-03 13:10:00,17.6,17.62,17.59,17.59,909700.0,9.7724,9.7835,9.7669,9.7669,909700.0
2010-11-03 13:20:00,17.6,17.61,17.56,17.56,548000.0,9.7724,9.778,9.7502,9.7502,548000.0
2010-11-03 13:30:00,17.57,17.58,17.56,17.57,499200.0,9.7558,9.7613,9.7502,9.7558,499200.0
2010-11-03 13:40:00,17.58,17.58,17.52,17.52,1220200.0,9.7613,9.7613,9.728,9.728,1220200.0
2010-11-03 13:50:00,17.52,17.55,17.51,17.54,769300.0,9.728,9.7447,9.7225,9.7391,769300.0
2010-11-03 14:00:00,17.54,17.57,17.52,17.53,836700.0,9.7391,9.7558,9.728,9.7336,836700.0
2010-11-03 14:10:00,17.53,17.61,17.45,17.6,1763500.0,9.7336,9.778,9.6891,9.7724,1763500.0
2010-11-03 14:20:00,17.61,17.66,17.46,17.47,3482500.0,9.778,9.8057,9.6947,9.7002,3482500.0
2010-11-03 14:30:00,17.48,17.56,17.45,17.55,1563000.0,9.7058,9.7502,9.6891,9.7447,1563000.0
2010-11-03 14:40:00,17.55,17.59,17.52,17.58,1049000.0,9.7447,9.7669,9.728,9.7613,1049000.0
2010-11-03 14:50:00,17.57,17.63,17.56,17.59,1763400.0,9.7558,9.7891,9.7502,9.7669,1763400.0
2010-11-03 15:00:00,17.6,17.61,17.57,17.58,2032400.0,9.7724,9.778,9.7558,9.7613,2032400.0
2010-11-03 15:10:00,17.58,17.61,17.57,17.59,1167500.0,9.7613,9.778,9.7558,9.7669,1167500.0
2010-11-03 15:20:00,17.59,17.59,17.54,17.55,1310100.0,9.7669,9.7669,9.7391,9.7447,1310100.0
2010-11-03 15:30:00,17.55,17.55,17.52,17.53,1657600.0,9.7447,9.7447,9.728,9.7336,1657600.0
2010-11-03 15:40:00,17.52,17.56,17.5,17.56,1639500.0,9.728,9.7502,9.7169,9.7502,1639500.0
2010-11-03 15:50:00,17.56,17.59,17.55,17.59,2691300.0,9.7502,9.7669,9.7447,9.7669,2691300.0
2010-11-04 09:30:00,17.58,17.58,17.43,17.47,2546900.0,9.8624,9.8624,9.7783,9.8007,2546900.0
2010-11-04 09:40:00,17.47,17.5,17.44,17.46,1778500.0,9.8007,9.8175,9.7839,9.7951,1778500.0
2010-11-04 09:50:00,17.47,17.47,17.4,17.42,1511200.0,9.8007,9.8007,9.7614,9.7727,1511200.0
2010-11-04 10:00:00,17.43,17.46,17.42,17.44,1280000.0,9.7783,9.7951,9.7727,9.7839,1280000.0
2010-11-04 10:10:00,17.44,17.45,17.42,17.43,568500.0,9.7839,9.7895,9.7727,9.7783,568500.0
2010-11-04 10:20:00,17.44,17.44,17.41,17.43,1264500.0,9.7839,9.7839,9.767,9.7783,1264500.0
2010-11-04 10:30:00,17.42,17.43,17.39,17.4,620000.0,9.7727,9.7783,9.7558,9.7614,620000.0
2010-11-04 10:40:00,17.4,17.41,17.39,17.4,1060400.0,9.7614,9.767,9.7558,9.7614,1060400.0
2010-11-04 10:50:00,17.4,17.45,17.39,17.44,1576000.0,9.7614,9.7895,9.7558,9.7839,1576000.0
2010-11-04 11:00:00,17.45,17.48,17.42,17.44,2147400.0,9.7895,9.8063,9.7727,9.7839,2147400.0
2010-11-04 11:10:00,17.44,17.44,17.39,17.39,985600.0,9.7839,9.7839,9.7558,9.7558,985600.0
2010-11-04 11:20:00,17.39,17.42,17.39,17.42,1046800.0,9.7558,9.7727,9.7558,9.7727,1046800.0
2010-11-04 11:30:00,17.42,17.43,17.39,17.39,952200.0,9.7727,9.7783,9.7558,9.7558,952200.0
2010-11-04 11:40:00,17.39,17.4,17.35,17.35,1322600.0,9.7558,9.7614,9.7334,9.7334,1322600.0
2010-11-04 11:50:00,17.35,17.37,17.32,17.34,1559900.0,9.7334,9.7446,9.7166,9.7278,1559900.0
2010-11-04 12:00:00,17.34,17.35,17.31,17.32,691500.0,9.7278,9.7334,9.7109,9.7166,691500.0
2010-11-04 12:10:00,17.33,17.34,17.32,17.33,762000.0,9.7222,9.7278,9.7166,9.7222,762000.0
2010-11-04 12:20:00,17.33,17.33,17.29,17.29,1171200.0,9.7222,9.7222,9.6997,9.6997,1171200.0
2010-11-04 12:30:00,17.29,17.31,17.29,17.3,742500.0,9.6997,9.7109,9.6997,9.7053,742500.0
2010-11-04 12:40:00,17.3,17.33,17.3,17.33,985900.0,9.7053,9.7222,9.7053,9.7222,985900.0
2010-11-04 12:50:00,17.32,17.33,17.31,17.31,1054600.0,9.7166,9.7222,9.7109,9.7109,1054600.0
2010-11-04 13:00:00,17.31,17.34,17.3,17.32,2047600.0,9.7109,9.7278,9.7053,9.7166,2047600.0
2010-11-04 13:10:00,17.31,17.32,17.3,17.31,1273700.0,9.7109,9.7166,9.7053,9.7109,1273700.0
2010-11-04 13:20:00,17.32,17.33,17.3,17.32,1129300.0,9.7166,9.7222,9.7053,9.7166,1129300.0
2010-11-04 13:30:00,17.31,17.33,17.31,17.33,370900.0,9.7109,9.7222,9.7109,9.7222,370900.0
2010-11-04 13:40:00,17.32,17.35,17.32,17.34,686600.0,9.7166,9.7334,9.7166,9.7278,686600.0
2010-11-04 13:50:00,17.34,17.35,17.34,17.34,410400.0,9.7278,9.7334,9.7278,9.7278,410400.0
2010-11-04 14:00:00,17.34,17.35,17.33,17.33,497000.0,9.7278,9.7334,9.7222,9.7222,497000.0
2010-11-04 14:10:00,17.34,17.34,17.33,17.33,1154800.0,9.7278,9.7278,9.7222,9.7222,1154800.0
2010-11-04 14:20:00,17.34,17.35,17.32,17.35,1455200.0,9.7278,9.7334,9.7166,9.7334,1455200.0
2010-11-04 14:30:00,17.35,17.38,17.34,17.38,723300.0,9.7334,9.7502,9.7278,9.7502,723300.0
2010-11-04 14:40:00,17.37,17.39,17.35,17.36,889200.0,9.7446,9.7558,9.7334,9.739,889200.0
2010-11-04 14:50:00,17.35,17.37,17.35,17.36,646400.0,9.7334,9.7446,9.7334,9.739,646400.0
2010-11-04 15:00:00,17.37,17.38,17.36,17.38,748600.0,9.7446,9.7502,9.739,9.7502,748600.0
2010-11-04 15:10:00,17.37,17.38,17.34,17.34,1288900.0,9.7446,9.7502,9.7278,9.7278,1288900.0
2010-11-04 15:20:00,17.34,17.39,17.33,17.39,1032300.0,9.7278,9.7558,9.7222,9.7558,1032300.0
2010-11-04 15:30:00,17.39,17.4,17.36,17.38,1689200.0,9.7558,9.7614,9.739,9.7502,1689200.0
2010-11-04 15:40:00,17.37,17.38,17.32,17.33,3208600.0,9.7446,9.7502,9.7166,9.7222,3208600.0
2010-11-04 15:50:00,17.33,17.39,17.32,17.36,7284200.0,9.7222,9.7558,9.7166,9.739,7284200.0
2010-11-05 09:30:00,17.4,17.48,17.3,17.36,2795100.0,9.7614,9.8063,9.7053,9.739,2795100.0
2010-11-05 09:40:00,17.35,17.37,17.22,17.23,2654100.0,9.7334,9.7446,9.6605,9.6661,2654100.0
2010-11-05 09:50:00,17.23,17.26,17.17,17.18,2709200.0,9.6661,9.6829,9.6324,9.638,2709200.0
2010-11-05 10:00:00,17.18,17.24,17.16,17.23,2396600.0,9.638,9.6717,9.6268,9.6661,2396600.0
2010-11-05 10:10:00,17.23,17.24,17.2,17.22,1076900.0,9.6661,9.6717,9.6492,9.6605,1076900.0
2010-11-05 10:20:00,17.23,17.24,17.18,17.19,1659000.0,9.6661,9.6717,9.638,9.6436,1659000.0
2010-11-05 10:30:00,17.19,17.2,17.14,17.14,2650000.0,9.6436,9.6492,9.6156,9.6156,2650000.0
2010-11-05 10:40:00,17.14,17.15,17.06,17.07,3052200.0,9.6156,9.6212,9.5707,9.5763,3052200.0
2010-11-05 10:50:00,17.07,17.11,17.06,17.11,3101300.0,9.5763,9.5987,9.5707,9.5987,3101300.0
2010-11-05 11:00:00,17.11,17.11,17.05,17.06,2195200.0,9.5987,9.5987,9.5651,9.5707,2195200.0
2010-11-05 11:10:00,17.05,17.08,17.05,17.08,1770200.0,9.5651,9.5819,9.5651,9.5819,1770200.0
2010-11-05 11:20:00,17.07,17.13,17.07,17.12,708800.0,9.5763,9.61,9.5763,9.6044,708800.0
2010-11-05 11:30:00,17.11,17.12,17.08,17.08,926800.0,9.5987,9.6044,9.5819,9.5819,926800.0
2010-11-05 11:40:00,17.09,17.16,17.08,17.1,1494800.0,9.5875,9.6268,9.5819,9.5931,1494800.0
2010-11-05 11:50:00,17.09,17.1,17.08,17.08,508100.0,9.5875,9.5931,9.5819,9.5819,508100.0
2010-11-05 12:00:00,17.08,17.11,17.05,17.06,1080900.0,9.5819,9.5987,9.5651,9.5707,1080900.0
2010-11-05 12:10:00,17.07,17.11,17.06,17.1,1206500.0,9.5763,9.5987,9.5707,9.5931,1206500.0
2010-11-05 12:20:00,17.11,17.13,17.08,17.09,547600.0,9.5987,9.61,9.5819,9.5875,547600.0
2010-11-05 12:30:00,17.09,17.17,17.07,17.17,869300.0,9.5875,9.6324,9.5763,9.6324,869300.0
2010-11-05 12:40:00,17.17,17.17,17.12,17.14,559700.0,9.6324,9.6324,9.6044,9.6156,559700.0
2010-11-05 12:50:00,17.14,17.14,17.08,17.1,588100.0,9.6156,9.6156,9.5819,9.5931,588100.0
2010-11-05 13:00:00,17.1,17.12,17.09,17.12,370900.0,9.5931,9.6044,9.5875,9.6044,370900.0
2010-11-05 13:10:00,17.11,17.13,17.11,17.13,202500.0,9.5987,9.61,9.5987,9.61,202500.0
2010-11-05 13:20:00,17.13,17.14,17.12,17.13,199100.0,9.61,9.6156,9.6044,9.61,199100.0
2010-11-05 13:30:00,17.13,17.14,17.1,17.11,359000.0,9.61,9.6156,9.5931,9.5987,359000.0
2010-11-05 13:40:00,17.12,17.12,17.11,17.11,374100.0,9.6044,9.6044,9.5987,9.5987,374100.0
2010-11-05 13:50:00,17.12,17.13,17.11,17.12,350000.0,9.6044,9.61,9.5987,9.6044,350000.0
2010-11-05 14:00:00,17.12,17.13,17.1,17.11,466000.0,9.6044,9.61,9.5931,9.5987,466000.0
2010-11-05 14:10:00,17.11,17.12,17.08,17.09,945000.0,9.5987,9.6044,9.5819,9.5875,945000.0
2010-11-05 14:20:00,17.08,17.09,17.05,17.06,1108600.0,9.5819,9.5875,9.5651,9.5707,1108600.0
2010-11-05 14:30:00,17.08,17.11,17.06,17.09,766100.0,9.5819,9.5987,9.5707,9.5875,766100.0
2010-11-05 14:40:00,17.1,17.11,17.08,17.1,1036500.0,9.5931,9.5987,9.5819,9.5931,1036500.0
2010-11-05 14:50:00,17.09,17.12,17.09,17.12,847200.0,9.5875,9.6044,9.5875,9.6044,847200.0
2010-11-05 15:00:00,17.12,17.12,17.08,17.09,829900.0,9.6044,9.6044,9.5819,9.5875,829900.0
2010-11-05 15:10:00,17.09,17.09,17.06,17.07,502200.0,9.5875,9.5875,9.5707,9.5763,502200.0
2010-11-05 15:20:00,17.07,17.13,17.06,17.13,1297100.0,9.5763,9.61,9.5707,9.61,1297100.0
2010-11-05 15:30:00,17.13,17.13,17.07,17.08,1435300.0,9.61,9.61,9.5763,9.5819,1435300.0
2010-11-05 15:40:00,17.08,17.15,17.07,17.15,2257700.0,9.5819,9.6212,9.5763,9.6212,2257700.0
2010-11-05 15:50:00,17.14,17.18,17.14,17.17,3366500.0,9.6156,9.638,9.6156,9.6324,3366500.0
2010-11-08 09:30:00,17.06,17.12,17.05,17.08,1941600.0,9.5707,9.6044,9.5651,9.5819,1941600.0
2010-11-08 09:40:00,17.07,17.08,17.0,17.0,1725700.0,9.5763,9.5819,9.537,9.537,1725700.0
2010-11-08 09:50:00,17.0,17.02,16.97,16.99,1015800.0,9.537,9.5483,9.5202,9.5314,1015800.0
2010-11-08 10:00:00,17.0,17.0,16.94,16.94,2326100.0,9.537,9.537,9.5034,9.5034,2326100.0
2010-11-08 10:10:00,16.95,17.02,16.92,17.02,1318600.0,9.509,9.5483,9.4922,9.5483,1318600.0
2010-11-08 10:20:00,17.01,17.02,16.99,17.02,863400.0,9.5426,9.5483,9.5314,9.5483,863400.0
2010-11-08 10:30:00,17.01,17.03,17.0,17.01,683700.0,9.5426,9.5539,9.537,9.5426,683700.0
2010-11-08 10:40:00,17.01,17.02,16.97,17.0,1093400.0,9.5426,9.5483,9.5202,9.537,1093400.0
2010-11-08 10:50:00,17.0,17.04,17.0,17.03,771900.0,9.537,9.5595,9.537,9.5539,771900.0
2010-11-08 11:00:00,17.03,17.03,17.0,17.01,805100.0,9.5539,9.5539,9.537,9.5426,805100.0
2010-11-08 11:10:00,17.0,17.03,17.0,17.01,437800.0,9.537,9.5539,9.537,9.5426,437800.0
2010-11-08 11:20:00,17.01,17.03,16.98,16.98,610200.0,9.5426,9.5539,9.5258,9.5258,610200.0
2010-11-08 11:30:00,16.99,17.01,16.95,16.97,937900.0,9.5314,9.5426,9.509,9.5202,937900.0
2010-11-08 11:40:00,16.96,16.99,16.96,16.98,380000.0,9.5146,9.5314,9.5146,9.5258,380000.0
2010-11-08 11:50:00,16.97,17.0,16.97,17.0,767000.0,9.5202,9.537,9.5202,9.537,767000.0
2010-11-08 12:00:00,17.0,17.01,16.99,17.01,312800.0,9.537,9.5426,9.5314,9.5426,312800.0
2010-11-08 12:10:00,17.01,17.01,16.99,17.0,591600.0,9.5426,9.5426,9.5314,9.537,591600.0
2010-11-08 12:20:00,17.0,17.02,17.0,17.01,422200.0,9.537,9.5483,9.537,9.5426,422200.0
2010-11-08 12:30:00,17.01,17.02,17.0,17.02,482400.0,9.5426,9.5483,9.537,9.5483,482400.0
2010-11-08 12:40:00,17.01,17.02,17.0,17.0,285600.0,9.5426,9.5483,9.537,9.537,285600.0
2010-11-08 12:50:00,17.0,17.01,17.0,17.01,437200.0,9.537,9.5426,9.537,9.5426,437200.0
2010-11-08 13:00:00,17.0,17.01,16.99,17.0,616200.0,9.537,9.5426,9.5314,9.537,616200.0
2010-11-08 13:10:00,16.99,17.01,16.99,17.0,310800.0,9.5314,9.5426,9.5314,9.537,310800.0
2010-11-08 13:20:00,17.0,17.02,17.0,17.01,535600.0,9.537,9.5483,9.537,9.5426,535600.0
2010-11-08 13:30:00,17.01,17.02,17.01,17.01,179700.0,9.5426,9.5483,9.5426,9.5426,179700.0
2010-11-08 13:40:00,17.02,17.02,17.0,17.02,406200.0,9.5483,9.5483,9.537,9.5483,406200.0
2010-11-08 13:50:00,17.01,17.02,17.01,17.01,188500.0,9.5426,9.5483,9.5426,9.5426,188500.0
2010-11-08 14:00:00,17.02,17.02,17.01,17.01,305900.0,9.5483,9.5483,9.5426,9.5426,305900.0
2010-11-08 14:10:00,17.01,17.02,17.01,17.02,215400.0,9.5426,9.5483,9.5426,9.5483,215400.0
2010-11-08 14:20:00,17.02,17.02,17.0,17.0,578000.0,9.5483,9.5483,9.537,9.537,578000.0
2010-11-08 14:30:00,17.01,17.01,17.0,17.0,578300.0,9.5426,9.5426,9.537,9.537,578300.0
2010-11-08 14:40:00,17.0,17.01,17.0,17.0,173000.0,9.537,9.5426,9.537,9.537,173000.0
2010-11-08 14:50:00,17.0,17.01,16.99,16.99,650300.0,9.537,9.5426,9.5314,9.5314,650300.0
2010-11-08 15:00:00,17.0,17.02,16.99,17.01,815000.0,9.537,9.5483,9.5314,9.5426,815000.0
2010-11-08 15:10:00,17.0,17.01,17.0,17.0,412400.0,9.537,9.5426,9.537,9.537,412400.0
2010-11-08 15:20:00,17.01,17.02,17.0,17.01,493200.0,9.5426,9.5483,9.537,9.5426,493200.0
2010-11-08 15:30:00,17.02,17.03,17.01,17.02,1544400.0,9.5483,9.5539,9.5426,9.5483,1544400.0
2010-11-08 15:40:00,17.03,17.05,17.01,17.02,2219000.0,9.5539,9.5651,9.5426,9.5483,2219000.0
2010-11-08 15:50:00,17.02,17.06,17.01,17.06,3255600.0,9.5483,9.5707,9.5426,9.5707,3255600.0
2010-11-09 09:30:00,17.07,17.15,17.03,17.06,1206200.0,9.5763,9.6212,9.5539,9.5707,1206200.0
2010-11-09 09:40:00,17.06,17.12,17.04,17.11,1168400.0,9.5707,9.6044,9.5595,9.5987,1168400.0
2010-11-09 09:50:00,17.11,17.13,17.09,17.11,953600.0,9.5987,9.61,9.5875,9.5987,953600.0
2010-11-09 10:00:00,17.11,17.13,17.06,17.06,1117800.0,9.5987,9.61,9.5707,9.5707,1117800.0
2010-11-09 10:10:00,17.06,17.07,17.0,17.01,1166600.0,9.5707,9.5763,9.537,9.5426,1166600.0
2010-11-09 10:20:00,17.01,17.06,17.0,17.05,564000.0,9.5426,9.5707,9.537,9.5651,564000.0
2010-11-09 10:30:00,17.06,17.1,17.04,17.1,1277100.0,9.5707,9.5931,9.5595,9.5931,1277100.0
2010-11-09 10:40:00,17.1,17.1,17.04,17.06,1099200.0,9.5931,9.5931,9.5595,9.5707,1099200.0
2010-11-09 10:50:00,17.06,17.07,17.05,17.07,537600.0,9.5707,9.5763,9.5651,9.5763,537600.0
2010-11-09 11:00:00,17.07,17.11,17.05,17.07,1295400.0,9.5763,9.5987,9.5651,9.5763,1295400.0
2010-11-09 11:10:00,17.07,17.09,17.05,17.07,1002900.0,9.5763,9.5875,9.5651,9.5763,1002900.0
2010-11-09 11:20:00,17.06,17.07,17.04,17.05,1206500.0,9.5707,9.5763,9.5595,9.5651,1206500.0
2010-11-09 11:30:00,17.06,17.06,17.02,17.02,1087500.0,9.5707,9.5707,9.5483,9.5483,1087500.0
2010-11-09 11:40:00,17.03,17.03,17.01,17.01,555600.0,9.5539,9.5539,9.5426,9.5426,555600.0
2010-11-09 11:50:00,17.01,17.02,16.99,17.0,598400.0,9.5426,9.5483,9.5314,9.537,598400.0
2010-11-09 12:00:00,16.99,17.0,16.97,16.98,1157100.0,9.5314,9.537,9.5202,9.5258,1157100.0
2010-11-09 12:10:00,16.99,17.02,16.99,17.01,1200100.0,9.5314,9.5483,9.5314,9.5426,1200100.0
2010-11-09 12:20:00,17.02,17.03,17.01,17.03,762100.0,9.5483,9.5539,9.5426,9.5539,762100.0
2010-11-09 12:30:00,17.02,17.03,17.02,17.02,909100.0,9.5483,9.5539,9.5483,9.5483,909100.0
2010-11-09 12:40:00,17.02,17.03,17.01,17.01,374900.0,9.5483,9.5539,9.5426,9.5426,374900.0
2010-11-09 12:50:00,17.01,17.04,17.01,17.04,354600.0,9.5426,9.5595,9.5426,9.5595,354600.0
2010-11-09 13:00:00,17.03,17.06,17.03,17.05,671500.0,9.5539,9.5707,9.5539,9.5651,671500.0
2010-11-09 13:10:00,17.06,17.06,17.02,17.02,783800.0,9.5707,9.5707,9.5483,9.5483,783800.0
2010-11-09 13:20:00,17.02,17.04,17.01,17.03,1196900.0,9.5483,9.5595,9.5426,9.5539,1196900.0
2010-11-09 13:30:00,17.03,17.04,16.99,17.0,492500.0,9.5539,9.5595,9.5314,9.537,492500.0
2010-11-09 13:40:00,17.0,17.01,16.98,17.01,410400.0,9.537,9.5426,9.5258,9.5426,410400.0
2010-11-09 13:50:00,17.01,17.03,16.97,16.98,1258800.0,9.5426,9.5539,9.5202,9.5258,1258800.0
2010-11-09 14:00:00,16.99,17.02,16.98,17.01,1254800.0,9.5314,9.5483,9.5258,9.5426,1254800.0
2010-11-09 14:10:00,17.02,17.04,16.99,17.01,794800.0,9.5483,9.5595,9.5314,9.5426,794800.0
2010-11-09 14:20:00,17.01,17.02,16.99,17.01,543200.0,9.5426,9.5483,9.5314,9.5426,543200.0
2010-11-09 14:30:00,17.02,17.03,17.01,17.02,479800.0,9.5483,9.5539,9.5426,9.5483,479800.0
2010-11-09 14:40:00,17.02,17.04,17.01,17.03,563200.0,9.5483,9.5595,9.5426,9.5539,563200.0
2010-11-09 14:50:00,17.04,17.04,17.01,17.02,448900.0,9.5595,9.5595,9.5426,9.5483,448900.0
2010-11-09 15:00:00,17.02,17.02,16.99,17.0,627700.0,9.5483,9.5483,9.5314,9.537,627700.0
2010-11-09 15:10:00,16.99,17.01,16.97,16.99,1054200.0,9.5314,9.5426,9.5202,9.5314,1054200.0
2010-11-09 15:20:00,17.0,17.01,16.98,16.99,1881500.0,9.537,9.5426,9.5258,9.5314,1881500.0
2010-11-09 15:30:00,17.0,17.0,16.98,17.0,1599300.0,9.537,9.537,9.5258,9.537,1599300.0
2010-11-09 15:40:00,16.99,17.0,16.95,16.97,2320600.0,9.5314,9.537,9.509,9.5202,2320600.0
2010-11-09 15:50:00,16.97,16.99,16.95,16.99,2973300.0,9.5202,9.5314,9.509,9.5314,2973300.0
2010-11-10 09:30:00,16.95,16.95,16.86,16.86,1869500.0,9.509,9.509,9.4585,9.4585,1869500.0
2010-11-10 09:40:00,16.86,16.87,16.76,16.76,4856900.0,9.4585,9.4641,9.4024,9.4024,4856900.0
2010-11-10 09:50:00,16.77,16.77,16.69,16.7,2100300.0,9.408,9.408,9.3631,9.3687,2100300.0
2010-11-10 10:00:00,16.69,16.72,16.65,16.68,2875100.0,9.3631,9.38,9.3407,9.3575,2875100.0
2010-11-10 10:10:00,16.68,16.73,16.67,16.71,1432100.0,9.3575,9.3856,9.3519,9.3743,1432100.0
2010-11-10 10:20:00,16.71,16.71,16.67,16.69,1403700.0,9.3743,9.3743,9.3519,9.3631,1403700.0
2010-11-10 10:30:00,16.69,16.76,16.68,16.76,1442300.0,9.3631,9.4024,9.3575,9.4024,1442300.0
2010-11-10 10:40:00,16.76,16.79,16.73,16.74,2377300.0,9.4024,9.4192,9.3856,9.3912,2377300.0
2010-11-10 10:50:00,16.75,16.81,16.74,16.79,808500.0,9.3968,9.4304,9.3912,9.4192,808500.0
2010-11-10 11:00:00,16.8,16.82,16.75,16.76,1171800.0,9.4248,9.4361,9.3968,9.4024,1171800.0
2010-11-10 11:10:00,16.76,16.79,16.74,16.75,1708400.0,9.4024,9.4192,9.3912,9.3968,1708400.0
2010-11-10 11:20:00,16.76,16.77,16.72,16.74,982700.0,9.4024,9.408,9.38,9.3912,982700.0
2010-11-10 11:30:00,16.74,16.77,16.74,16.76,868000.0,9.3912,9.408,9.3912,9.4024,868000.0
2010-11-10 11:40:00,16.77,16.78,16.74,16.78,995900.0,9.408,9.4136,9.3912,9.4136,995900.0
2010-11-10 11:50:00,16.77,16.81,16.75,16.75,1265500.0,9.408,9.4304,9.3968,9.3968,1265500.0
2010-11-10 12:00:00,16.76,16.77,16.75,16.76,702000.0,9.4024,9.408,9.3968,9.4024,702000.0
2010-11-10 12:10:00,16.75,16.76,16.73,16.73,569200.0,9.3968,9.4024,9.3856,9.3856,569200.0
2010-11-10 12:20:00,16.74,16.74,16.72,16.73,379500.0,9.3912,9.3912,9.38,9.3856,379500.0
2010-11-10 12:30:00,16.72,16.73,16.72,16.73,479300.0,9.38,9.3856,9.38,9.3856,479300.0
2010-11-10 12:40:00,16.72,16.75,16.72,16.75,642300.0,9.38,9.3968,9.38,9.3968,642300.0
2010-11-10 12:50:00,16.75,16.77,16.72,16.72,924500.0,9.3968,9.408,9.38,9.38,924500.0
2010-11-10 13:00:00,16.72,16.76,16.71,16.75,973500.0,9.38,9.4024,9.3743,9.3968,973500.0
2010-11-10 13:10:00,16.75,16.8,16.74,16.8,587900.0,9.3968,9.4248,9.3912,9.4248,587900.0
2010-11-10 13:20:00,16.8,16.83,16.78,16.8,970300.0,9.4248,9.4417,9.4136,9.4248,970300.0
2010-11-10 13:30:00,16.79,16.84,16.78,16.81,806500.0,9.4192,9.4473,9.4136,9.4304,806500.0
2010-11-10 13:40:00,16.81,16.83,16.8,16.82,645500.0,9.4304,9.4417,9.4248,9.4361,645500.0
2010-11-10 13:50:00,16.82,16.83,16.8,16.83,410900.0,9.4361,9.4417,9.4248,9.4417,410900.0
2010-11-10 14:00:00,16.83,16.88,16.81,16.85,1124500.0,9.4417,9.4697,9.4304,9.4529,1124500.0
2010-11-10 14:10:00,16.85,16.86,16.84,16.84,302000.0,9.4529,9.4585,9.4473,9.4473,302000.0
2010-11-10 14:20:00,16.84,16.85,16.8,16.83,661000.0,9.4473,9.4529,9.4248,9.4417,661000.0
2010-11-10 14:30:00,16.83,16.83,16.8,16.82,610600.0,9.4417,9.4417,9.4248,9.4361,610600.0
2010-11-10 14:40:00,16.83,16.83,16.8,16.83,507900.0,9.4417,9.4417,9.4248,9.4417,507900.0
2010-11-10 14:50:00,16.83,16.84,16.82,16.84,438700.0,9.4417,9.4473,9.4361,9.4473,438700.0
2010-11-10 15:00:00,16.84,16.84,16.8,16.81,877900.0,9.4473,9.4473,9.4248,9.4304,877900.0
2010-11-10 15:10:00,16.81,16.83,16.78,16.79,1102100.0,9.4304,9.4417,9.4136,9.4192,1102100.0
2010-11-10 15:20:00,16.8,16.8,16.76,16.77,1711900.0,9.4248,9.4248,9.4024,9.408,1711900.0
2010-11-10 15:30:00,16.78,16.8,16.77,16.8,1127400.0,9.4136,9.4248,9.408,9.4248,1127400.0
2010-11-10 15:40:00,16.79,16.81,16.79,16.81,1223800.0,9.4192,9.4304,9.4192,9.4304,1223800.0
2010-11-10 15:50:00,16.81,16.83,16.8,16.83,2976500.0,9.4304,9.4417,9.4248,9.4417,2976500.0
2010-11-11 09:30:00,16.62,16.77,16.61,16.7,3090900.0,9.3239,9.408,9.3182,9.3687,3090900.0
2010-11-11 09:40:00,16.7,16.71,16.63,16.68,1606400.0,9.3687,9.3743,9.3295,9.3575,1606400.0
2010-11-11 09:50:00,16.68,16.8,16.68,16.78,1916400.0,9.3575,9.4248,9.3575,9.4136,1916400.0
2010-11-11 10:00:00,16.78,16.8,16.76,16.78,885100.0,9.4136,9.4248,9.4024,9.4136,885100.0
2010-11-11 10:10:00,16.78,16.83,16.78,16.81,1117100.0,9.4136,9.4417,9.4136,9.4304,1117100.0
2010-11-11 10:20:00,16.82,16.82,16.77,16.8,1099700.0,9.4361,9.4361,9.408,9.4248,1099700.0
2010-11-11 10:30:00,16.8,16.85,16.76,16.85,1529100.0,9.4248,9.4529,9.4024,9.4529,1529100.0
2010-11-11 10:40:00,16.84,16.88,16.84,16.86,1129700.0,9.4473,9.4697,9.4473,9.4585,1129700.0
2010-11-11 10:50:00,16.86,16.89,16.83,16.88,954500.0,9.4585,9.4753,9.4417,9.4697,954500.0
2010-11-11 11:00:00,16.88,16.94,16.87,16.93,1757100.0,9.4697,9.5034,9.4641,9.4978,1757100.0
2010-11-11 11:10:00,16.92,16.99,16.92,16.99,1118300.0,9.4922,9.5314,9.4922,9.5314,1118300.0
2010-11-11 11:20:00,16.99,16.99,16.91,16.91,1157000.0,9.5314,9.5314,9.4865,9.4865,1157000.0
2010-11-11 11:30:00,16.91,16.95,16.88,16.91,1454100.0,9.4865,9.509,9.4697,9.4865,1454100.0
2010-11-11 11:40:00,16.9,16.9,16.86,16.88,797600.0,9.4809,9.4809,9.4585,9.4697,797600.0
2010-11-11 11:50:00,16.88,16.9,16.87,16.89,280800.0,9.4697,9.4809,9.4641,9.4753,280800.0
2010-11-11 12:00:00,16.9,16.92,16.87,16.89,626200.0,9.4809,9.4922,9.4641,9.4753,626200.0
2010-11-11 12:10:00,16.89,16.93,16.89,16.92,382300.0,9.4753,9.4978,9.4753,9.4922,382300.0
2010-11-11 12:20:00,16.92,16.94,16.91,16.92,294500.0,9.4922,9.5034,9.4865,9.4922,294500.0
2010-11-11 12:30:00,16.92,16.94,16.9,16.9,397100.0,9.4922,9.5034,9.4809,9.4809,397100.0
2010-11-11 12:40:00,16.9,16.91,16.89,16.89,662700.0,9.4809,9.4865,9.4753,9.4753,662700.0
2010-11-11 12:50:00,16.9,16.91,16.86,16.9,783700.0,9.4809,9.4865,9.4585,9.4809,783700.0
2010-11-11 13:00:00,16.9,16.91,16.88,16.91,337800.0,9.4809,9.4865,9.4697,9.4865,337800.0
2010-11-11 13:10:00,16.9,16.91,16.9,16.91,248200.0,9.4809,9.4865,9.4809,9.4865,248200.0
2010-11-11 13:20:00,16.91,16.91,16.89,16.89,508300.0,9.4865,9.4865,9.4753,9.4753,508300.0
2010-11-11 13:30:00,16.9,16.97,16.89,16.95,1814200.0,9.4809,9.5202,9.4753,9.509,1814200.0
2010-11-11 13:40:00,16.95,16.97,16.94,16.95,812200.0,9.509,9.5202,9.5034,9.509,812200.0
2010-11-11 13:50:00,16.95,16.97,16.95,16.96,357600.0,9.509,9.5202,9.509,9.5146,357600.0
2010-11-11 14:00:00,16.97,16.97,16.94,16.94,384800.0,9.5202,9.5202,9.5034,9.5034,384800.0
2010-11-11 14:10:00,16.95,16.99,16.94,16.97,528900.0,9.509,9.5314,9.5034,9.5202,528900.0
2010-11-11 14:20:00,16.97,16.99,16.96,16.97,1035000.0,9.5202,9.5314,9.5146,9.5202,1035000.0
2010-11-11 14:30:00,16.98,17.01,16.97,16.97,1043600.0,9.5258,9.5426,9.5202,9.5202,1043600.0
2010-11-11 14:40:00,16.97,16.98,16.95,16.96,392200.0,9.5202,9.5258,9.509,9.5146,392200.0
2010-11-11 14:50:00,16.95,16.96,16.94,16.96,711800.0,9.509,9.5146,9.5034,9.5146,711800.0
2010-11-11 15:00:00,16.95,16.96,16.94,16.95,716300.0,9.509,9.5146,9.5034,9.509,716300.0
2010-11-11 15:10:00,16.94,17.0,16.94,16.99,903700.0,9.5034,9.537,9.5034,9.5314,903700.0
2010-11-11 15:20:00,16.99,16.99,16.96,16.99,1268400.0,9.5314,9.5314,9.5146,9.5314,1268400.0
2010-11-11 15:30:00,16.98,16.99,16.97,16.98,953000.0,9.5258,9.5314,9.5202,9.5258,953000.0
2010-11-11 15:40:00,16.99,16.99,16.95,16.96,1217500.0,9.5314,9.5314,9.509,9.5146,1217500.0
2010-11-11 15:50:00,16.96,16.98,16.93,16.98,4230300.0,9.5146,9.5258,9.4978,9.5258,4230300.0
2010-11-12 09:30:00,16.84,16.93,16.76,16.82,2801000.0,9.4473,9.4978,9.4024,9.4361,2801000.0
2010-11-12 09:40:00,16.82,16.87,16.78,16.78,1432400.0,9.4361,9.4641,9.4136,9.4136,1432400.0
2010-11-12 09:50:00,16.78,16.89,16.77,16.89,2049400.0,9.4136,9.4753,9.408,9.4753,2049400.0
2010-11-12 10:00:00,16.88,16.93,16.88,16.92,1235500.0,9.4697,9.4978,9.4697,9.4922,1235500.0
2010-11-12 10:10:00,16.92,16.97,16.92,16.94,1396900.0,9.4922,9.5202,9.4922,9.5034,1396900.0
2010-11-12 10:20:00,16.94,16.94,16.86,16.93,1246800.0,9.5034,9.5034,9.4585,9.4978,1246800.0
2010-11-12 10:30:00,16.92,16.96,16.9,16.93,1488300.0,9.4922,9.5146,9.4809,9.4978,1488300.0
2010-11-12 10:40:00,16.93,16.94,16.9,16.9,631500.0,9.4978,9.5034,9.4809,9.4809,631500.0
2010-11-12 10:50:00,16.9,16.91,16.87,16.9,547600.0,9.4809,9.4865,9.4641,9.4809,547600.0
2010-11-12 11:00:00,16.9,16.91,16.86,16.87,592500.0,9.4809,9.4865,9.4585,9.4641,592500.0
2010-11-12 11:10:00,16.87,16.91,16.87,16.89,456000.0,9.4641,9.4865,9.4641,9.4753,456000.0
2010-11-12 11:20:00,16.89,16.94,16.89,16.92,530800.0,9.4753,9.5034,9.4753,9.4922,530800.0
2010-11-12 11:30:00,16.91,16.92,16.89,16.89,303300.0,9.4865,9.4922,9.4753,9.4753,303300.0
2010-11-12 11:40:00,16.89,16.93,16.89,16.92,523200.0,9.4753,9.4978,9.4753,9.4922,523200.0
2010-11-12 11:50:00,16.92,16.94,16.91,16.92,811900.0,9.4922,9.5034,9.4865,9.4922,811900.0
2010-11-12 12:00:00,16.91,16.93,16.9,16.9,585600.0,9.4865,9.4978,9.4809,9.4809,585600.0
2010-11-12 12:10:00,16.9,16.91,16.87,16.87,651800.0,9.4809,9.4865,9.4641,9.4641,651800.0
2010-11-12 12:20:00,16.87,16.88,16.84,16.86,515800.0,9.4641,9.4697,9.4473,9.4585,515800.0
2010-11-12 12:30:00,16.86,16.9,16.85,16.89,1044400.0,9.4585,9.4809,9.4529,9.4753,1044400.0
2010-11-12 12:40:00,16.89,16.9,16.87,16.87,1179200.0,9.4753,9.4809,9.4641,9.4641,1179200.0
2010-11-12 12:50:00,16.87,16.88,16.84,16.86,813400.0,9.4641,9.4697,9.4473,9.4585,813400.0
2010-11-12 13:00:00,16.87,16.9,16.84,16.89,1172700.0,9.4641,9.4809,9.4473,9.4753,1172700.0
2010-11-12 13:10:00,16.89,16.92,16.88,16.9,702000.0,9.4753,9.4922,9.4697,9.4809,702000.0
2010-11-12 13:20:00,16.91,16.91,16.89,16.91,428900.0,9.4865,9.4865,9.4753,9.4865,428900.0
2010-11-12 13:30:00,16.91,16.95,16.9,16.93,1281700.0,9.4865,9.509,9.4809,9.4978,1281700.0
2010-11-12 13:40:00,16.93,16.95,16.91,16.92,530800.0,9.4978,9.509,9.4865,9.4922,530800.0
2010-11-12 13:50:00,16.92,16.92,16.89,16.89,326200.0,9.4922,9.4922,9.4753,9.4753,326200.0
2010-11-12 14:00:00,16.89,16.9,16.87,16.88,380200.0,9.4753,9.4809,9.4641,9.4697,380200.0
2010-11-12 14:10:00,16.87,16.9,16.87,16.89,587400.0,9.4641,9.4809,9.4641,9.4753,587400.0
2010-11-12 14:20:00,16.88,16.89,16.87,16.87,250600.0,9.4697,9.4753,9.4641,9.4641,250600.0
2010-11-12 14:30:00,16.88,16.88,16.84,16.85,385200.0,9.4697,9.4697,9.4473,9.4529,385200.0
2010-11-12 14:40:00,16.85,16.86,16.83,16.86,452600.0,9.4529,9.4585,9.4417,9.4585,452600.0
2010-11-12 14:50:00,16.86,16.88,16.84,16.84,697800.0,9.4585,9.4697,9.4473,9.4473,697800.0
2010-11-12 15:00:00,16.85,16.87,16.83,16.86,456100.0,9.4529,9.4641,9.4417,9.4585,456100.0
2010-11-12 15:10:00,16.86,16.87,16.83,16.83,544300.0,9.4585,9.4641,9.4417,9.4417,544300.0
2010-11-12 15:20:00,16.84,16.85,16.82,16.82,1411400.0,9.4473,9.4529,9.4361,9.4361,1411400.0
2010-11-12 15:30:00,16.82,16.84,16.81,16.82,1385700.0,9.4361,9.4473,9.4304,9.4361,1385700.0
2010-11-12 15:40:00,16.83,16.83,16.8,16.83,2083600.0,9.4417,9.4417,9.4248,9.4417,2083600.0
2010-11-12 15:50:00,16.83,16.84,16.81,16.84,3217500.0,9.4417,9.4473,9.4304,9.4473,3217500.0
2010-11-15 09:30:00,16.97,17.02,16.9,16.9,1425600.0,9.5202,9.5483,9.4809,9.4809,1425600.0
2010-11-15 09:40:00,16.9,16.92,16.87,16.9,1249300.0,9.4809,9.4922,9.4641,9.4809,1249300.0
2010-11-15 09:50:00,16.89,16.91,16.89,16.9,780800.0,9.4753,9.4865,9.4753,9.4809,780800.0
2010-11-15 10:00:00,16.89,16.89,16.86,16.88,650000.0,9.4753,9.4753,9.4585,9.4697,650000.0
2010-11-15 10:10:00,16.88,16.9,16.87,16.89,427600.0,9.4697,9.4809,9.4641,9.4753,427600.0
2010-11-15 10:20:00,16.89,16.9,16.88,16.89,330700.0,9.4753,9.4809,9.4697,9.4753,330700.0
2010-11-15 10:30:00,16.89,16.92,16.89,16.91,418500.0,9.4753,9.4922,9.4753,9.4865,418500.0
2010-11-15 10:40:00,16.9,16.91,16.88,16.91,438300.0,9.4809,9.4865,9.4697,9.4865,438300.0
2010-11-15 10:50:00,16.91,16.91,16.9,16.91,255100.0,9.4865,9.4865,9.4809,9.4865,255100.0
2010-11-15 11:00:00,16.91,16.92,16.89,16.91,575600.0,9.4865,9.4922,9.4753,9.4865,575600.0
2010-11-15 11:10:00,16.91,16.92,16.9,16.91,458400.0,9.4865,9.4922,9.4809,9.4865,458400.0
2010-11-15 11:20:00,16.91,16.92,16.89,16.9,1079200.0,9.4865,9.4922,9.4753,9.4809,1079200.0
2010-11-15 11:30:00,16.9,16.92,16.89,16.9,1997400.0,9.4809,9.4922,9.4753,9.4809,1997400.0
2010-11-15 11:40:00,16.9,16.91,16.89,16.89,817500.0,9.4809,9.4865,9.4753,9.4753,817500.0
2010-11-15 11:50:00,16.89,16.9,16.88,16.89,2586400.0,9.4753,9.4809,9.4697,9.4753,2586400.0
2010-11-15 12:00:00,16.88,16.89,16.88,16.89,149700.0,9.4697,9.4753,9.4697,9.4753,149700.0
2010-11-15 12:10:00,16.89,16.89,16.87,16.87,369300.0,9.4753,9.4753,9.4641,9.4641,369300.0
2010-11-15 12:20:00,16.87,16.88,16.87,16.88,384200.0,9.4641,9.4697,9.4641,9.4697,384200.0
2010-11-15 12:30:00,16.88,16.88,16.87,16.88,233800.0,9.4697,9.4697,9.4641,9.4697,233800.0
2010-11-15 12:40:00,16.88,16.89,16.87,16.88,359400.0,9.4697,9.4753,9.4641,9.4697,359400.0
2010-11-15 12:50:00,16.87,16.89,16.87,16.87,490900.0,9.4641,9.4753,9.4641,9.4641,490900.0
2010-11-15 13:00:00,16.88,16.88,16.85,16.87,365200.0,9.4697,9.4697,9.4529,9.4641,365200.0
2010-11-15 13:10:00,16.87,16.89,16.86,16.88,482100.0,9.4641,9.4753,9.4585,9.4697,482100.0
2010-11-15 13:20:00,16.88,16.88,16.87,16.88,222900.0,9.4697,9.4697,9.4641,9.4697,222900.0
2010-11-15 13:30:00,16.88,16.88,16.87,16.88,218500.0,9.4697,9.4697,9.4641,9.4697,218500.0
2010-11-15 13:40:00,16.87,16.88,16.87,16.87,282000.0,9.4641,9.4697,9.4641,9.4641,282000.0
2010-11-15 13:50:00,16.88,16.88,16.87,16.88,201100.0,9.4697,9.4697,9.4641,9.4697,201100.0
2010-11-15 14:00:00,16.88,16.88,16.85,16.87,804200.0,9.4697,9.4697,9.4529,9.4641,804200.0
2010-11-15 14:10:00,16.87,16.87,16.83,16.83,510700.0,9.4641,9.4641,9.4417,9.4417,510700.0
2010-11-15 14:20:00,16.83,16.84,16.81,16.84,721900.0,9.4417,9.4473,9.4304,9.4473,721900.0
2010-11-15 14:30:00,16.83,16.84,16.79,16.8,1022300.0,9.4417,9.4473,9.4192,9.4248,1022300.0
2010-11-15 14:40:00,16.81,16.84,16.79,16.83,909800.0,9.4304,9.4473,9.4192,9.4417,909800.0
2010-11-15 14:50:00,16.84,16.84,16.8,16.81,584800.0,9.4473,9.4473,9.4248,9.4304,584800.0
2010-11-15 15:00:00,16.81,16.81,16.79,16.79,406500.0,9.4304,9.4304,9.4192,9.4192,406500.0
2010-11-15 15:10:00,16.8,16.8,16.75,16.76,1196100.0,9.4248,9.4248,9.3968,9.4024,1196100.0
2010-11-15 15:20:00,16.75,16.76,16.72,16.75,1649000.0,9.3968,9.4024,9.38,9.3968,1649000.0
2010-11-15 15:30:00,16.75,16.78,16.73,16.77,1897700.0,9.3968,9.4136,9.3856,9.408,1897700.0
2010-11-15 15:40:00,16.77,16.78,16.74,16.75,2331700.0,9.408,9.4136,9.3912,9.3968,2331700.0
2010-11-15 15:50:00,16.75,16.77,16.73,16.76,3044100.0,9.3968,9.408,9.3856,9.4024,3044100.0
2010-11-16 09:30:00,16.62,16.72,16.6,16.72,2006400.0,9.3239,9.38,9.3126,9.38,2006400.0
2010-11-16 09:40:00,16.72,16.72,16.66,16.67,898900.0,9.38,9.38,9.3463,9.3519,898900.0
2010-11-16 09:50:00,16.68,16.69,16.64,16.67,627600.0,9.3575,9.3631,9.3351,9.3519,627600.0
2010-11-16 10:00:00,16.67,16.71,16.65,16.7,841900.0,9.3519,9.3743,9.3407,9.3687,841900.0
2010-11-16 10:10:00,16.7,16.75,16.69,16.74,1050700.0,9.3687,9.3968,9.3631,9.3912,1050700.0
2010-11-16 10:20:00,16.74,16.74,16.68,16.72,1009000.0,9.3912,9.3912,9.3575,9.38,1009000.0
2010-11-16 10:30:00,16.71,16.72,16.62,16.64,1093400.0,9.3743,9.38,9.3239,9.3351,1093400.0
2010-11-16 10:40:00,16.64,16.66,16.62,16.66,670700.0,9.3351,9.3463,9.3239,9.3463,670700.0
2010-11-16 10:50:00,16.66,16.68,16.63,16.67,1060000.0,9.3463,9.3575,9.3295,9.3519,1060000.0
2010-11-16 11:00:00,16.67,16.68,16.6,16.6,782200.0,9.3519,9.3575,9.3126,9.3126,782200.0
2010-11-16 11:10:00,16.6,16.63,16.59,16.6,1467700.0,9.3126,9.3295,9.307,9.3126,1467700.0
2010-11-16 11:20:00,16.6,16.62,16.6,16.6,671200.0,9.3126,9.3239,9.3126,9.3126,671200.0
2010-11-16 11:30:00,16.61,16.64,16.6,16.64,655500.0,9.3182,9.3351,9.3126,9.3351,655500.0
2010-11-16 11:40:00,16.63,16.64,16.55,16.58,997700.0,9.3295,9.3351,9.2846,9.3014,997700.0
2010-11-16 11:50:00,16.58,16.61,16.57,16.59,695500.0,9.3014,9.3182,9.2958,9.307,695500.0
2010-11-16 12:00:00,16.6,16.61,16.58,16.59,526600.0,9.3126,9.3182,9.3014,9.307,526600.0
2010-11-16 12:10:00,16.6,16.62,16.56,16.59,790500.0,9.3126,9.3239,9.2902,9.307,790500.0
2010-11-16 12:20:00,16.6,16.6,16.55,16.58,945600.0,9.3126,9.3126,9.2846,9.3014,945600.0
2010-11-16 12:30:00,16.58,16.61,16.56,16.6,783900.0,9.3014,9.3182,9.2902,9.3126,783900.0
2010-11-16 12:40:00,16.61,16.62,16.56,16.58,591200.0,9.3182,9.3239,9.2902,9.3014,591200.0
2010-11-16 12:50:00,16.58,16.63,16.57,16.63,373400.0,9.3014,9.3295,9.2958,9.3295,373400.0
2010-11-16 13:00:00,16.62,16.63,16.59,16.6,336800.0,9.3239,9.3295,9.307,9.3126,336800.0
2010-11-16 13:10:00,16.61,16.61,16.58,16.59,554200.0,9.3182,9.3182,9.3014,9.307,554200.0
2010-11-16 13:20:00,16.6,16.61,16.57,16.58,344100.0,9.3126,9.3182,9.2958,9.3014,344100.0
2010-11-16 13:30:00,16.58,16.59,16.57,16.59,360500.0,9.3014,9.307,9.2958,9.307,360500.0
2010-11-16 13:40:00,16.59,16.6,16.57,16.59,669500.0,9.307,9.3126,9.2958,9.307,669500.0
2010-11-16 13:50:00,16.6,16.63,16.59,16.61,439500.0,9.3126,9.3295,9.307,9.3182,439500.0
2010-11-16 14:00:00,16.62,16.63,16.59,16.63,840100.0,9.3239,9.3295,9.307,9.3295,840100.0
2010-11-16 14:10:00,16.63,16.65,16.61,16.61,574200.0,9.3295,9.3407,9.3182,9.3182,574200.0
2010-11-16 14:20:00,16.61,16.63,16.59,16.62,737300.0,9.3182,9.3295,9.307,9.3239,737300.0
2010-11-16 14:30:00,16.62,16.62,16.57,16.57,666600.0,9.3239,9.3239,9.2958,9.2958,666600.0
2010-11-16 14:40:00,16.57,16.58,16.55,16.57,489100.0,9.2958,9.3014,9.2846,9.2958,489100.0
2010-11-16 14:50:00,16.57,16.61,16.56,16.59,684900.0,9.2958,9.3182,9.2902,9.307,684900.0
2010-11-16 15:00:00,16.59,16.61,16.56,16.57,372900.0,9.307,9.3182,9.2902,9.2958,372900.0
2010-11-16 15:10:00,16.57,16.58,16.51,16.53,1405400.0,9.2958,9.3014,9.2621,9.2734,1405400.0
2010-11-16 15:20:00,16.53,16.57,16.53,16.54,776500.0,9.2734,9.2958,9.2734,9.279,776500.0
2010-11-16 15:30:00,16.54,16.57,16.53,16.55,1632500.0,9.279,9.2958,9.2734,9.2846,1632500.0
2010-11-16 15:40:00,16.55,16.6,16.55,16.58,1677600.0,9.2846,9.3126,9.2846,9.3014,1677600.0
2010-11-16 15:50:00,16.58,16.6,16.56,16.59,3650300.0,9.3014,9.3126,9.2902,9.307,3650300.0
2010-11-17 09:30:00,16.5,16.61,16.5,16.52,1332400.0,9.2565,9.3182,9.2565,9.2678,1332400.0
2010-11-17 09:40:00,16.52,16.6,16.52,16.59,1273500.0,9.2678,9.3126,9.2678,9.307,1273500.0
2010-11-17 09:50:00,16.59,16.62,16.54,16.56,1197100.0,9.307,9.3239,9.279,9.2902,1197100.0
2010-11-17 10:00:00,16.56,16.65,16.55,16.64,1544800.0,9.2902,9.3407,9.2846,9.3351,1544800.0
2010-11-17 10:10:00,16.63,16.66,16.63,16.65,1093400.0,9.3295,9.3463,9.3295,9.3407,1093400.0
2010-11-17 10:20:00,16.65,16.65,16.6,16.6,780300.0,9.3407,9.3407,9.3126,9.3126,780300.0
2010-11-17 10:30:00,16.61,16.61,16.56,16.58,485900.0,9.3182,9.3182,9.2902,9.3014,485900.0
2010-11-17 10:40:00,16.58,16.58,16.56,16.56,548400.0,9.3014,9.3014,9.2902,9.2902,548400.0
2010-11-17 10:50:00,16.57,16.59,16.55,16.58,801000.0,9.2958,9.307,9.2846,9.3014,801000.0
2010-11-17 11:00:00,16.58,16.64,16.57,16.58,702600.0,9.3014,9.3351,9.2958,9.3014,702600.0
2010-11-17 11:10:00,16.58,16.58,16.56,16.56,649600.0,9.3014,9.3014,9.2902,9.2902,649600.0
2010-11-17 11:20:00,16.56,16.58,16.55,16.57,399300.0,9.2902,9.3014,9.2846,9.2958,399300.0
2010-11-17 11:30:00,16.57,16.57,16.52,16.53,440300.0,9.2958,9.2958,9.2678,9.2734,440300.0
2010-11-17 11:40:00,16.53,16.54,16.52,16.52,306000.0,9.2734,9.279,9.2678,9.2678,306000.0
2010-11-17 11:50:00,16.53,16.55,16.52,16.53,435800.0,9.2734,9.2846,9.2678,9.2734,435800.0
2010-11-17 12:00:00,16.53,16.55,16.52,16.53,388300.0,9.2734,9.2846,9.2678,9.2734,388300.0
2010-11-17 12:10:00,16.52,16.54,16.52,16.53,387400.0,9.2678,9.279,9.2678,9.2734,387400.0
2010-11-17 12:20:00,16.54,16.55,16.52,16.54,504900.0,9.279,9.2846,9.2678,9.279,504900.0
2010-11-17 12:30:00,16.55,16.55,16.52,16.52,348700.0,9.2846,9.2846,9.2678,9.2678,348700.0
2010-11-17 12:40:00,16.52,16.54,16.52,16.53,375700.0,9.2678,9.279,9.2678,9.2734,375700.0
2010-11-17 12:50:00,16.53,16.54,16.53,16.53,421300.0,9.2734,9.279,9.2734,9.2734,421300.0
2010-11-17 13:00:00,16.54,16.55,16.52,16.55,670600.0,9.279,9.2846,9.2678,9.2846,670600.0
2010-11-17 13:10:00,16.54,16.59,16.54,16.58,322500.0,9.279,9.307,9.279,9.3014,322500.0
2010-11-17 13:20:00,16.58,16.6,16.57,16.6,264000.0,9.3014,9.3126,9.2958,9.3126,264000.0
2010-11-17 13:30:00,16.59,16.6,16.57,16.58,1112800.0,9.307,9.3126,9.2958,9.3014,1112800.0
2010-11-17 13:40:00,16.57,16.58,16.53,16.53,606300.0,9.2958,9.3014,9.2734,9.2734,606300.0
2010-11-17 13:50:00,16.53,16.55,16.53,16.53,458400.0,9.2734,9.2846,9.2734,9.2734,458400.0
2010-11-17 14:00:00,16.54,16.54,16.53,16.54,345700.0,9.279,9.279,9.2734,9.279,345700.0
2010-11-17 14:10:00,16.53,16.54,16.49,16.5,1301300.0,9.2734,9.279,9.2509,9.2565,1301300.0
2010-11-17 14:20:00,16.5,16.53,16.47,16.51,1351000.0,9.2565,9.2734,9.2397,9.2621,1351000.0
2010-11-17 14:30:00,16.52,16.54,16.5,16.53,395700.0,9.2678,9.279,9.2565,9.2734,395700.0
2010-11-17 14:40:00,16.54,16.54,16.52,16.52,413400.0,9.279,9.279,9.2678,9.2678,413400.0
2010-11-17 14:50:00,16.52,16.53,16.51,16.52,389600.0,9.2678,9.2734,9.2621,9.2678,389600.0
2010-11-17 15:00:00,16.52,16.56,16.51,16.55,1770000.0,9.2678,9.2902,9.2621,9.2846,1770000.0
2010-11-17 15:10:00,16.55,16.55,16.52,16.52,941200.0,9.2846,9.2846,9.2678,9.2678,941200.0
2010-11-17 15:20:00,16.52,16.53,16.49,16.5,989500.0,9.2678,9.2734,9.2509,9.2565,989500.0
2010-11-17 15:30:00,16.5,16.52,16.49,16.5,957300.0,9.2565,9.2678,9.2509,9.2565,957300.0
2010-11-17 15:40:00,16.5,16.53,16.5,16.52,991400.0,9.2565,9.2734,9.2565,9.2678,991400.0
2010-11-17 15:50:00,16.52,16.54,16.48,16.48,3076500.0,9.2678,9.279,9.2453,9.2453,3076500.0
2010-11-18 09:30:00,16.55,16.65,16.55,16.58,1408400.0,9.2846,9.3407,9.2846,9.3014,1408400.0
2010-11-18 09:40:00,16.58,16.65,16.57,16.63,632800.0,9.3014,9.3407,9.2958,9.3295,632800.0
2010-11-18 09:50:00,16.63,16.65,16.6,16.6,476300.0,9.3295,9.3407,9.3126,9.3126,476300.0
2010-11-18 10:00:00,16.61,16.71,16.6,16.7,1426300.0,9.3182,9.3743,9.3126,9.3687,1426300.0
2010-11-18 10:10:00,16.71,16.76,16.7,16.74,1099600.0,9.3743,9.4024,9.3687,9.3912,1099600.0
2010-11-18 10:20:00,16.75,16.81,16.74,16.8,867000.0,9.3968,9.4304,9.3912,9.4248,867000.0
2010-11-18 10:30:00,16.8,16.8,16.76,16.77,834100.0,9.4248,9.4248,9.4024,9.408,834100.0
2010-11-18 10:40:00,16.77,16.78,16.76,16.77,716200.0,9.408,9.4136,9.4024,9.408,716200.0
2010-11-18 10:50:00,16.76,16.79,16.75,16.78,587600.0,9.4024,9.4192,9.3968,9.4136,587600.0
2010-11-18 11:00:00,16.79,16.82,16.78,16.79,545700.0,9.4192,9.4361,9.4136,9.4192,545700.0
2010-11-18 11:10:00,16.8,16.81,16.79,16.81,757900.0,9.4248,9.4304,9.4192,9.4304,757900.0
2010-11-18 11:20:00,16.8,16.81,16.79,16.8,383500.0,9.4248,9.4304,9.4192,9.4248,383500.0
2010-11-18 11:30:00,16.81,16.82,16.8,16.82,579400.0,9.4304,9.4361,9.4248,9.4361,579400.0
2010-11-18 11:40:00,16.82,16.82,16.81,16.82,158600.0,9.4361,9.4361,9.4304,9.4361,158600.0
2010-11-18 11:50:00,16.82,16.82,16.8,16.81,551300.0,9.4361,9.4361,9.4248,9.4304,551300.0
2010-11-18 12:00:00,16.81,16.86,16.8,16.85,795100.0,9.4304,9.4585,9.4248,9.4529,795100.0
2010-11-18 12:10:00,16.84,16.86,16.82,16.83,589800.0,9.4473,9.4585,9.4361,9.4417,589800.0
2010-11-18 12:20:00,16.84,16.84,16.83,16.83,100400.0,9.4473,9.4473,9.4417,9.4417,100400.0
2010-11-18 12:30:00,16.83,16.84,16.82,16.83,322600.0,9.4417,9.4473,9.4361,9.4417,322600.0
2010-11-18 12:40:00,16.83,16.84,16.82,16.83,426200.0,9.4417,9.4473,9.4361,9.4417,426200.0
2010-11-18 12:50:00,16.83,16.84,16.82,16.82,523500.0,9.4417,9.4473,9.4361,9.4361,523500.0
2010-11-18 13:00:00,16.82,16.83,16.82,16.82,494300.0,9.4361,9.4417,9.4361,9.4361,494300.0
2010-11-18 13:10:00,16.82,16.83,16.81,16.82,289800.0,9.4361,9.4417,9.4304,9.4361,289800.0
2010-11-18 13:20:00,16.81,16.82,16.79,16.79,475800.0,9.4304,9.4361,9.4192,9.4192,475800.0
2010-11-18 13:30:00,16.79,16.8,16.76,16.78,330600.0,9.4192,9.4248,9.4024,9.4136,330600.0
2010-11-18 13:40:00,16.78,16.79,16.78,16.78,105400.0,9.4136,9.4192,9.4136,9.4136,105400.0
2010-11-18 13:50:00,16.78,16.8,16.78,16.78,388500.0,9.4136,9.4248,9.4136,9.4136,388500.0
2010-11-18 14:00:00,16.78,16.82,16.78,16.82,483200.0,9.4136,9.4361,9.4136,9.4361,483200.0
2010-11-18 14:10:00,16.82,16.83,16.81,16.82,272900.0,9.4361,9.4417,9.4304,9.4361,272900.0
2010-11-18 14:20:00,16.83,16.83,16.81,16.82,322900.0,9.4417,9.4417,9.4304,9.4361,322900.0
2010-11-18 14:30:00,16.81,16.85,16.81,16.85,487900.0,9.4304,9.4529,9.4304,9.4529,487900.0
2010-11-18 14:40:00,16.84,16.88,16.84,16.87,337400.0,9.4473,9.4697,9.4473,9.4641,337400.0
2010-11-18 14:50:00,16.88,16.89,16.86,16.88,455000.0,9.4697,9.4753,9.4585,9.4697,455000.0
2010-11-18 15:00:00,16.88,16.89,16.86,16.86,351200.0,9.4697,9.4753,9.4585,9.4585,351200.0
2010-11-18 15:10:00,16.87,16.87,16.84,16.84,596600.0,9.4641,9.4641,9.4473,9.4473,596600.0
2010-11-18 15:20:00,16.84,16.85,16.79,16.8,924200.0,9.4473,9.4529,9.4192,9.4248,924200.0
2010-11-18 15:30:00,16.8,16.81,16.76,16.77,1374800.0,9.4248,9.4304,9.4024,9.408,1374800.0
2010-11-18 15:40:00,16.77,16.82,16.77,16.82,1257100.0,9.408,9.4361,9.408,9.4361,1257100.0
2010-11-18 15:50:00,16.81,16.84,16.81,16.82,2828900.0,9.4304,9.4473,9.4304,9.4361,2828900.0
2010-11-19 09:30:00,16.71,16.75,16.67,16.7,7354400.0,9.3743,9.3968,9.3519,9.3687,7354400.0
2010-11-19 09:40:00,16.7,16.74,16.69,16.69,980100.0,9.3687,9.3912,9.3631,9.3631,980100.0
2010-11-19 09:50:00,16.69,16.73,16.67,16.72,1126400.0,9.3631,9.3856,9.3519,9.38,1126400.0
2010-11-19 10:00:00,16.72,16.75,16.71,16.74,942900.0,9.38,9.3968,9.3743,9.3912,942900.0
2010-11-19 10:10:00,16.75,16.77,16.72,16.75,891500.0,9.3968,9.408,9.38,9.3968,891500.0
2010-11-19 10:20:00,16.75,16.77,16.72,16.75,792100.0,9.3968,9.408,9.38,9.3968,792100.0
2010-11-19 10:30:00,16.75,16.76,16.72,16.76,837100.0,9.3968,9.4024,9.38,9.4024,837100.0
2010-11-19 10:40:00,16.76,16.81,16.75,16.8,1035900.0,9.4024,9.4304,9.3968,9.4248,1035900.0
2010-11-19 10:50:00,16.8,16.81,16.76,16.76,853200.0,9.4248,9.4304,9.4024,9.4024,853200.0
2010-11-19 11:00:00,16.76,16.78,16.76,16.78,782800.0,9.4024,9.4136,9.4024,9.4136,782800.0
2010-11-19 11:10:00,16.78,16.79,16.73,16.75,549200.0,9.4136,9.4192,9.3856,9.3968,549200.0
2010-11-19 11:20:00,16.75,16.76,16.72,16.74,730300.0,9.3968,9.4024,9.38,9.3912,730300.0
2010-11-19 11:30:00,16.75,16.77,16.74,16.76,589600.0,9.3968,9.408,9.3912,9.4024,589600.0
2010-11-19 11:40:00,16.75,16.77,16.74,16.75,641400.0,9.3968,9.408,9.3912,9.3968,641400.0
2010-11-19 11:50:00,16.76,16.77,16.75,16.75,193000.0,9.4024,9.408,9.3968,9.3968,193000.0
2010-11-19 12:00:00,16.76,16.77,16.72,16.74,593100.0,9.4024,9.408,9.38,9.3912,593100.0
2010-11-19 12:10:00,16.74,16.74,16.72,16.73,249500.0,9.3912,9.3912,9.38,9.3856,249500.0
2010-11-19 12:20:00,16.72,16.73,16.71,16.72,263300.0,9.38,9.3856,9.3743,9.38,263300.0
2010-11-19 12:30:00,16.72,16.75,16.71,16.75,368900.0,9.38,9.3968,9.3743,9.3968,368900.0
2010-11-19 12:40:00,16.74,16.76,16.74,16.75,98600.0,9.3912,9.4024,9.3912,9.3968,98600.0
2010-11-19 12:50:00,16.76,16.78,16.75,16.77,325600.0,9.4024,9.4136,9.3968,9.408,325600.0
2010-11-19 13:00:00,16.78,16.8,16.76,16.79,325000.0,9.4136,9.4248,9.4024,9.4192,325000.0
2010-11-19 13:10:00,16.78,16.8,16.77,16.77,443300.0,9.4136,9.4248,9.408,9.408,443300.0
2010-11-19 13:20:00,16.78,16.78,16.77,16.77,276000.0,9.4136,9.4136,9.408,9.408,276000.0
2010-11-19 13:30:00,16.77,16.8,16.77,16.79,293400.0,9.408,9.4248,9.408,9.4192,293400.0
2010-11-19 13:40:00,16.8,16.8,16.78,16.78,345600.0,9.4248,9.4248,9.4136,9.4136,345600.0
2010-11-19 13:50:00,16.78,16.79,16.77,16.78,202600.0,9.4136,9.4192,9.408,9.4136,202600.0
2010-11-19 14:00:00,16.78,16.83,16.78,16.81,724600.0,9.4136,9.4417,9.4136,9.4304,724600.0
2010-11-19 14:10:00,16.82,16.82,16.79,16.79,409600.0,9.4361,9.4361,9.4192,9.4192,409600.0
2010-11-19 14:20:00,16.8,16.8,16.79,16.8,160400.0,9.4248,9.4248,9.4192,9.4248,160400.0
2010-11-19 14:30:00,16.79,16.8,16.78,16.78,243000.0,9.4192,9.4248,9.4136,9.4136,243000.0
2010-11-19 14:40:00,16.78,16.79,16.77,16.78,535400.0,9.4136,9.4192,9.408,9.4136,535400.0
2010-11-19 14:50:00,16.78,16.78,16.75,16.75,426500.0,9.4136,9.4136,9.3968,9.3968,426500.0
2010-11-19 15:00:00,16.75,16.78,16.75,16.77,475200.0,9.3968,9.4136,9.3968,9.408,475200.0
2010-11-19 15:10:00,16.78,16.78,16.72,16.73,650400.0,9.4136,9.4136,9.38,9.3856,650400.0
2010-11-19 15:20:00,16.73,16.75,16.72,16.73,880900.0,9.3856,9.3968,9.38,9.3856,880900.0
2010-11-19 15:30:00,16.74,16.77,16.73,16.76,634800.0,9.3912,9.408,9.3856,9.4024,634800.0
2010-11-19 15:40:00,16.77,16.8,16.76,16.8,985400.0,9.408,9.4248,9.4024,9.4248,985400.0
2010-11-19 15:50:00,16.8,16.8,16.79,16.79,1865100.0,9.4248,9.4248,9.4192,9.4192,1865100.0
2010-11-22 09:30:00,16.66,16.7,16.65,16.69,782300.0,9.3463,9.3687,9.3407,9.3631,782300.0
2010-11-22 09:40:00,16.69,16.72,16.67,16.71,970900.0,9.3631,9.38,9.3519,9.3743,970900.0
2010-11-22 09:50:00,16.71,16.73,16.7,16.71,572100.0,9.3743,9.3856,9.3687,9.3743,572100.0
2010-11-22 10:00:00,16.71,16.72,16.68,16.69,1170400.0,9.3743,9.38,9.3575,9.3631,1170400.0
2010-11-22 10:10:00,16.68,16.69,16.65,16.65,599700.0,9.3575,9.3631,9.3407,9.3407,599700.0
2010-11-22 10:20:00,16.66,16.66,16.58,16.58,902100.0,9.3463,9.3463,9.3014,9.3014,902100.0
2010-11-22 10:30:00,16.58,16.59,16.53,16.56,962000.0,9.3014,9.307,9.2734,9.2902,962000.0
2010-11-22 10:40:00,16.56,16.58,16.55,16.58,782500.0,9.2902,9.3014,9.2846,9.3014,782500.0
2010-11-22 10:50:00,16.58,16.62,16.57,16.59,476700.0,9.3014,9.3239,9.2958,9.307,476700.0
2010-11-22 11:00:00,16.58,16.59,16.54,16.56,577300.0,9.3014,9.307,9.279,9.2902,577300.0
2010-11-22 11:10:00,16.56,16.57,16.55,16.55,916100.0,9.2902,9.2958,9.2846,9.2846,916100.0
2010-11-22 11:20:00,16.55,16.57,16.54,16.56,790000.0,9.2846,9.2958,9.279,9.2902,790000.0
2010-11-22 11:30:00,16.56,16.59,16.55,16.59,552900.0,9.2902,9.307,9.2846,9.307,552900.0
2010-11-22 11:40:00,16.58,16.6,16.58,16.59,285900.0,9.3014,9.3126,9.3014,9.307,285900.0
2010-11-22 11:50:00,16.59,16.61,16.58,16.61,478500.0,9.307,9.3182,9.3014,9.3182,478500.0
2010-11-22 12:00:00,16.6,16.61,16.56,16.57,579800.0,9.3126,9.3182,9.2902,9.2958,579800.0
2010-11-22 12:10:00,16.58,16.58,16.57,16.57,108800.0,9.3014,9.3014,9.2958,9.2958,108800.0
2010-11-22 12:20:00,16.57,16.59,16.51,16.52,904300.0,9.2958,9.307,9.2621,9.2678,904300.0
2010-11-22 12:30:00,16.52,16.56,16.5,16.55,1067400.0,9.2678,9.2902,9.2565,9.2846,1067400.0
2010-11-22 12:40:00,16.55,16.56,16.53,16.56,707300.0,9.2846,9.2902,9.2734,9.2902,707300.0
2010-11-22 12:50:00,16.56,16.56,16.55,16.56,188200.0,9.2902,9.2902,9.2846,9.2902,188200.0
2010-11-22 13:00:00,16.55,16.56,16.53,16.55,326200.0,9.2846,9.2902,9.2734,9.2846,326200.0
2010-11-22 13:10:00,16.55,16.56,16.54,16.55,319600.0,9.2846,9.2902,9.279,9.2846,319600.0
2010-11-22 13:20:00,16.55,16.58,16.55,16.58,374700.0,9.2846,9.3014,9.2846,9.3014,374700.0
2010-11-22 13:30:00,16.58,16.61,16.57,16.6,343100.0,9.3014,9.3182,9.2958,9.3126,343100.0
2010-11-22 13:40:00,16.6,16.61,16.6,16.61,251600.0,9.3126,9.3182,9.3126,9.3182,251600.0
2010-11-22 13:50:00,16.6,16.61,16.59,16.59,363800.0,9.3126,9.3182,9.307,9.307,363800.0
2010-11-22 14:00:00,16.6,16.6,16.55,16.57,562700.0,9.3126,9.3126,9.2846,9.2958,562700.0
2010-11-22 14:10:00,16.57,16.61,16.56,16.61,533800.0,9.2958,9.3182,9.2902,9.3182,533800.0
2010-11-22 14:20:00,16.61,16.61,16.56,16.56,395400.0,9.3182,9.3182,9.2902,9.2902,395400.0
2010-11-22 14:30:00,16.56,16.57,16.54,16.57,601700.0,9.2902,9.2958,9.279,9.2958,601700.0
2010-11-22 14:40:00,16.56,16.63,16.56,16.63,1060400.0,9.2902,9.3295,9.2902,9.3295,1060400.0
2010-11-22 14:50:00,16.62,16.63,16.6,16.6,518300.0,9.3239,9.3295,9.3126,9.3126,518300.0
2010-11-22 15:00:00,16.6,16.63,16.59,16.59,814100.0,9.3126,9.3295,9.307,9.307,814100.0
2010-11-22 15:10:00,16.6,16.62,16.59,16.62,837800.0,9.3126,9.3239,9.307,9.3239,837800.0
2010-11-22 15:20:00,16.62,16.63,16.58,16.58,727500.0,9.3239,9.3295,9.3014,9.3014,727500.0
2010-11-22 15:30:00,16.58,16.62,16.57,16.62,2299300.0,9.3014,9.3239,9.2958,9.3239,2299300.0
2010-11-22 15:40:00,16.61,16.64,16.6,16.63,1937000.0,9.3182,9.3351,9.3126,9.3295,1937000.0
2010-11-22 15:50:00,16.63,16.64,16.62,16.62,2262300.0,9.3295,9.3351,9.3239,9.3239,2262300.0
2010-11-23 09:30:00,16.52,16.54,16.43,16.51,1722800.0,9.2678,9.279,9.2173,9.2621,1722800.0
2010-11-23 09:40:00,16.52,16.54,16.5,16.51,1267500.0,9.2678,9.279,9.2565,9.2621,1267500.0
2010-11-23 09:50:00,16.5,16.52,16.48,16.51,1651600.0,9.2565,9.2678,9.2453,9.2621,1651600.0
2010-11-23 10:00:00,16.51,16.57,16.49,16.57,968300.0,9.2621,9.2958,9.2509,9.2958,968300.0
2010-11-23 10:10:00,16.57,16.61,16.53,16.59,921900.0,9.2958,9.3182,9.2734,9.307,921900.0
2010-11-23 10:20:00,16.6,16.63,16.56,16.62,1429600.0,9.3126,9.3295,9.2902,9.3239,1429600.0
2010-11-23 10:30:00,16.63,16.63,16.59,16.61,898500.0,9.3295,9.3295,9.307,9.3182,898500.0
2010-11-23 10:40:00,16.6,16.65,16.6,16.63,1441800.0,9.3126,9.3407,9.3126,9.3295,1441800.0
2010-11-23 10:50:00,16.64,16.68,16.63,16.66,1364100.0,9.3351,9.3575,9.3295,9.3463,1364100.0
2010-11-23 11:00:00,16.66,16.69,16.64,16.69,748100.0,9.3463,9.3631,9.3351,9.3631,748100.0
2010-11-23 11:10:00,16.69,16.71,16.67,16.7,1423800.0,9.3631,9.3743,9.3519,9.3687,1423800.0
2010-11-23 11:20:00,16.69,16.71,16.66,16.68,1448000.0,9.3631,9.3743,9.3463,9.3575,1448000.0
2010-11-23 11:30:00,16.68,16.7,16.66,16.67,1051000.0,9.3575,9.3687,9.3463,9.3519,1051000.0
2010-11-23 11:40:00,16.67,16.67,16.66,16.67,314700.0,9.3519,9.3519,9.3463,9.3519,314700.0
2010-11-23 11:50:00,16.66,16.69,16.66,16.68,685300.0,9.3463,9.3631,9.3463,9.3575,685300.0
2010-11-23 12:00:00,16.68,16.73,16.68,16.72,1553200.0,9.3575,9.3856,9.3575,9.38,1553200.0
2010-11-23 12:10:00,16.72,16.73,16.7,16.71,328500.0,9.38,9.3856,9.3687,9.3743,328500.0
2010-11-23 12:20:00,16.7,16.71,16.69,16.7,465000.0,9.3687,9.3743,9.3631,9.3687,465000.0
2010-11-23 12:30:00,16.69,16.71,16.67,16.68,717700.0,9.3631,9.3743,9.3519,9.3575,717700.0
2010-11-23 12:40:00,16.68,16.71,16.68,16.7,452500.0,9.3575,9.3743,9.3575,9.3687,452500.0
2010-11-23 12:50:00,16.69,16.72,16.69,16.72,348400.0,9.3631,9.38,9.3631,9.38,348400.0
2010-11-23 13:00:00,16.71,16.72,16.69,16.7,363300.0,9.3743,9.38,9.3631,9.3687,363300.0
2010-11-23 13:10:00,16.69,16.71,16.68,16.69,299400.0,9.3631,9.3743,9.3575,9.3631,299400.0
2010-11-23 13:20:00,16.68,16.69,16.64,16.66,804700.0,9.3575,9.3631,9.3351,9.3463,804700.0
2010-11-23 13:30:00,16.66,16.68,16.64,16.65,477000.0,9.3463,9.3575,9.3351,9.3407,477000.0
2010-11-23 13:40:00,16.64,16.65,16.59,16.59,719300.0,9.3351,9.3407,9.307,9.307,719300.0
2010-11-23 13:50:00,16.59,16.59,16.55,16.56,634900.0,9.307,9.307,9.2846,9.2902,634900.0
2010-11-23 14:00:00,16.56,16.61,16.55,16.57,970900.0,9.2902,9.3182,9.2846,9.2958,970900.0
2010-11-23 14:10:00,16.56,16.62,16.56,16.6,981100.0,9.2902,9.3239,9.2902,9.3126,981100.0
2010-11-23 14:20:00,16.6,16.61,16.58,16.6,536400.0,9.3126,9.3182,9.3014,9.3126,536400.0
2010-11-23 14:30:00,16.6,16.64,16.59,16.6,586700.0,9.3126,9.3351,9.307,9.3126,586700.0
2010-11-23 14:40:00,16.6,16.61,16.58,16.6,448700.0,9.3126,9.3182,9.3014,9.3126,448700.0
2010-11-23 14:50:00,16.59,16.64,16.59,16.62,362900.0,9.307,9.3351,9.307,9.3239,362900.0
2010-11-23 15:00:00,16.62,16.63,16.59,16.59,564000.0,9.3239,9.3295,9.307,9.307,564000.0
2010-11-23 15:10:00,16.59,16.61,16.57,16.6,965200.0,9.307,9.3182,9.2958,9.3126,965200.0
2010-11-23 15:20:00,16.6,16.61,16.57,16.57,306200.0,9.3126,9.3182,9.2958,9.2958,306200.0
2010-11-23 15:30:00,16.57,16.6,16.55,16.6,1534300.0,9.2958,9.3126,9.2846,9.3126,1534300.0
2010-11-23 15:40:00,16.6,16.61,16.58,16.6,964900.0,9.3126,9.3182,9.3014,9.3126,964900.0
2010-11-23 15:50:00,16.59,16.6,16.57,16.57,2783600.0,9.307,9.3126,9.2958,9.2958,2783600.0
2010-11-24 09:30:00,16.61,16.7,16.58,16.67,1308000.0,9.3182,9.3687,9.3014,9.3519,1308000.0
2010-11-24 09:40:00,16.67,16.7,16.6,16.6,636400.0,9.3519,9.3687,9.3126,9.3126,636400.0
2010-11-24 09:50:00,16.6,16.64,16.58,16.58,665000.0,9.3126,9.3351,9.3014,9.3014,665000.0
2010-11-24 10:00:00,16.58,16.61,16.57,16.58,906800.0,9.3014,9.3182,9.2958,9.3014,906800.0
2010-11-24 10:10:00,16.59,16.6,16.57,16.59,482200.0,9.307,9.3126,9.2958,9.307,482200.0
2010-11-24 10:20:00,16.6,16.66,16.59,16.65,710400.0,9.3126,9.3463,9.307,9.3407,710400.0
2010-11-24 10:30:00,16.65,16.66,16.64,16.65,368400.0,9.3407,9.3463,9.3351,9.3407,368400.0
2010-11-24 10:40:00,16.65,16.69,16.65,16.67,817700.0,9.3407,9.3631,9.3407,9.3519,817700.0
2010-11-24 10:50:00,16.66,16.69,16.65,16.68,588600.0,9.3463,9.3631,9.3407,9.3575,588600.0
2010-11-24 11:00:00,16.68,16.69,16.65,16.65,574000.0,9.3575,9.3631,9.3407,9.3407,574000.0
2010-11-24 11:10:00,16.65,16.66,16.64,16.65,435200.0,9.3407,9.3463,9.3351,9.3407,435200.0
2010-11-24 11:20:00,16.64,16.65,16.61,16.61,582300.0,9.3351,9.3407,9.3182,9.3182,582300.0
2010-11-24 11:30:00,16.61,16.63,16.61,16.62,607100.0,9.3182,9.3295,9.3182,9.3239,607100.0
2010-11-24 11:40:00,16.62,16.63,16.6,16.6,223500.0,9.3239,9.3295,9.3126,9.3126,223500.0
2010-11-24 11:50:00,16.6,16.62,16.6,16.61,413700.0,9.3126,9.3239,9.3126,9.3182,413700.0
2010-11-24 12:00:00,16.61,16.64,16.61,16.63,260100.0,9.3182,9.3351,9.3182,9.3295,260100.0
2010-11-24 12:10:00,16.63,16.64,16.61,16.61,235400.0,9.3295,9.3351,9.3182,9.3182,235400.0
2010-11-24 12:20:00,16.62,16.62,16.58,16.58,609200.0,9.3239,9.3239,9.3014,9.3014,609200.0
2010-11-24 12:30:00,16.58,16.62,16.58,16.59,379200.0,9.3014,9.3239,9.3014,9.307,379200.0
2010-11-24 12:40:00,16.59,16.6,16.58,16.58,193800.0,9.307,9.3126,9.3014,9.3014,193800.0
2010-11-24 12:50:00,16.58,16.63,16.58,16.61,1060100.0,9.3014,9.3295,9.3014,9.3182,1060100.0
2010-11-24 13:00:00,16.62,16.63,16.61,16.62,288300.0,9.3239,9.3295,9.3182,9.3239,288300.0
2010-11-24 13:10:00,16.62,16.63,16.61,16.63,273800.0,9.3239,9.3295,9.3182,9.3295,273800.0
2010-11-24 13:20:00,16.63,16.67,16.62,16.66,434500.0,9.3295,9.3519,9.3239,9.3463,434500.0
2010-11-24 13:30:00,16.67,16.67,16.64,16.65,335200.0,9.3519,9.3519,9.3351,9.3407,335200.0
2010-11-24 13:40:00,16.65,16.65,16.63,16.65,247500.0,9.3407,9.3407,9.3295,9.3407,247500.0
2010-11-24 13:50:00,16.64,16.65,16.63,16.64,135000.0,9.3351,9.3407,9.3295,9.3351,135000.0
2010-11-24 14:00:00,16.63,16.64,16.63,16.63,147100.0,9.3295,9.3351,9.3295,9.3295,147100.0
2010-11-24 14:10:00,16.63,16.64,16.61,16.62,170000.0,9.3295,9.3351,9.3182,9.3239,170000.0
2010-11-24 14:20:00,16.62,16.65,16.61,16.65,363300.0,9.3239,9.3407,9.3182,9.3407,363300.0
2010-11-24 14:30:00,16.64,16.66,16.64,16.65,225600.0,9.3351,9.3463,9.3351,9.3407,225600.0
2010-11-24 14:40:00,16.66,16.66,16.64,16.64,487600.0,9.3463,9.3463,9.3351,9.3351,487600.0
2010-11-24 14:50:00,16.64,16.65,16.64,16.64,147900.0,9.3351,9.3407,9.3351,9.3351,147900.0
2010-11-24 15:00:00,16.65,16.66,16.64,16.64,407200.0,9.3407,9.3463,9.3351,9.3351,407200.0
2010-11-24 15:10:00,16.65,16.66,16.64,16.66,226700.0,9.3407,9.3463,9.3351,9.3463,226700.0
2010-11-24 15:20:00,16.66,16.68,16.65,16.66,482500.0,9.3463,9.3575,9.3407,9.3463,482500.0
2010-11-24 15:30:00,16.66,16.66,16.64,16.65,367500.0,9.3463,9.3463,9.3351,9.3407,367500.0
2010-11-24 15:40:00,16.65,16.69,16.64,16.65,1364200.0,9.3407,9.3631,9.3351,9.3407,1364200.0
2010-11-24 15:50:00,16.65,16.7,16.65,16.69,2021700.0,9.3407,9.3687,9.3407,9.3631,2021700.0
2010-11-26 09:30:00,16.57,16.61,16.46,16.49,2954800.0,9.2958,9.3182,9.2341,9.2509,2954800.0
2010-11-26 09:40:00,16.49,16.55,16.49,16.5,1279100.0,9.2509,9.2846,9.2509,9.2565,1279100.0
2010-11-26 09:50:00,16.5,16.55,16.5,16.53,589900.0,9.2565,9.2846,9.2565,9.2734,589900.0
2010-11-26 10:00:00,16.53,16.54,16.52,16.53,440400.0,9.2734,9.279,9.2678,9.2734,440400.0
2010-11-26 10:10:00,16.53,16.56,16.52,16.56,782900.0,9.2734,9.2902,9.2678,9.2902,782900.0
2010-11-26 10:20:00,16.55,16.58,16.54,16.55,403500.0,9.2846,9.3014,9.279,9.2846,403500.0
2010-11-26 10:30:00,16.56,16.56,16.52,16.53,695700.0,9.2902,9.2902,9.2678,9.2734,695700.0
2010-11-26 10:40:00,16.52,16.56,16.52,16.52,584500.0,9.2678,9.2902,9.2678,9.2678,584500.0
2010-11-26 10:50:00,16.53,16.53,16.52,16.53,224700.0,9.2734,9.2734,9.2678,9.2734,224700.0
2010-11-26 11:00:00,16.52,16.56,16.52,16.56,581600.0,9.2678,9.2902,9.2678,9.2902,581600.0
2010-11-26 11:10:00,16.56,16.57,16.54,16.55,650700.0,9.2902,9.2958,9.279,9.2846,650700.0
2010-11-26 11:20:00,16.55,16.61,16.54,16.61,902200.0,9.2846,9.3182,9.279,9.3182,902200.0
2010-11-26 11:30:00,16.61,16.62,16.58,16.6,508900.0,9.3182,9.3239,9.3014,9.3126,508900.0
2010-11-26 11:40:00,16.61,16.61,16.56,16.59,333200.0,9.3182,9.3182,9.2902,9.307,333200.0
2010-11-26 11:50:00,16.59,16.59,16.57,16.59,356400.0,9.307,9.307,9.2958,9.307,356400.0
2010-11-26 12:00:00,16.59,16.59,16.55,16.57,479800.0,9.307,9.307,9.2846,9.2958,479800.0
2010-11-26 12:10:00,16.56,16.57,16.56,16.57,330800.0,9.2902,9.2958,9.2902,9.2958,330800.0
2010-11-26 12:20:00,16.56,16.58,16.56,16.56,397800.0,9.2902,9.3014,9.2902,9.2902,397800.0
2010-11-26 12:30:00,16.57,16.58,16.56,16.57,249800.0,9.2958,9.3014,9.2902,9.2958,249800.0
2010-11-26 12:40:00,16.58,16.58,16.56,16.57,431100.0,9.3014,9.3014,9.2902,9.2958,431100.0
2010-11-26 12:50:00,16.57,16.6,16.56,16.57,1573500.0,9.2958,9.3126,9.2902,9.2958,1573500.0
2010-11-29 09:30:00,16.42,16.46,16.39,16.41,1854100.0,9.2117,9.2341,9.1948,9.206,1854100.0
2010-11-29 09:40:00,16.4,16.44,16.39,16.41,1151400.0,9.2004,9.2229,9.1948,9.206,1151400.0
2010-11-29 09:50:00,16.41,16.43,16.35,16.39,1500700.0,9.206,9.2173,9.1724,9.1948,1500700.0
2010-11-29 10:00:00,16.39,16.39,16.33,16.37,1830700.0,9.1948,9.1948,9.1612,9.1836,1830700.0
2010-11-29 10:10:00,16.37,16.42,16.36,16.39,1162900.0,9.1836,9.2117,9.178,9.1948,1162900.0
2010-11-29 10:20:00,16.39,16.41,16.35,16.35,1152200.0,9.1948,9.206,9.1724,9.1724,1152200.0
2010-11-29 10:30:00,16.35,16.41,16.35,16.4,649200.0,9.1724,9.206,9.1724,9.2004,649200.0
2010-11-29 10:40:00,16.41,16.42,16.36,16.36,665300.0,9.206,9.2117,9.178,9.178,665300.0
2010-11-29 10:50:00,16.36,16.41,16.36,16.39,916800.0,9.178,9.206,9.178,9.1948,916800.0
2010-11-29 11:00:00,16.39,16.4,16.36,16.39,842700.0,9.1948,9.2004,9.178,9.1948,842700.0
2010-11-29 11:10:00,16.38,16.4,16.37,16.39,738000.0,9.1892,9.2004,9.1836,9.1948,738000.0
2010-11-29 11:20:00,16.4,16.41,16.36,16.37,489700.0,9.2004,9.206,9.178,9.1836,489700.0
2010-11-29 11:30:00,16.36,16.39,16.33,16.35,1142600.0,9.178,9.1948,9.1612,9.1724,1142600.0
2010-11-29 11:40:00,16.35,16.37,16.28,16.28,1404800.0,9.1724,9.1836,9.1331,9.1331,1404800.0
2010-11-29 11:50:00,16.28,16.29,16.25,16.29,1182400.0,9.1331,9.1387,9.1163,9.1387,1182400.0
2010-11-29 12:00:00,16.28,16.32,16.28,16.31,581700.0,9.1331,9.1556,9.1331,9.1499,581700.0
2010-11-29 12:10:00,16.3,16.34,16.3,16.33,443100.0,9.1443,9.1668,9.1443,9.1612,443100.0
2010-11-29 12:20:00,16.34,16.36,16.32,16.36,656200.0,9.1668,9.178,9.1556,9.178,656200.0
2010-11-29 12:30:00,16.35,16.4,16.35,16.39,896100.0,9.1724,9.2004,9.1724,9.1948,896100.0
2010-11-29 12:40:00,16.39,16.42,16.39,16.41,1010800.0,9.1948,9.2117,9.1948,9.206,1010800.0
2010-11-29 12:50:00,16.4,16.42,16.39,16.42,910200.0,9.2004,9.2117,9.1948,9.2117,910200.0
2010-11-29 13:00:00,16.41,16.44,16.4,16.43,906900.0,9.206,9.2229,9.2004,9.2173,906900.0
2010-11-29 13:10:00,16.42,16.46,16.42,16.44,1144000.0,9.2117,9.2341,9.2117,9.2229,1144000.0
2010-11-29 13:20:00,16.44,16.47,16.44,16.46,757300.0,9.2229,9.2397,9.2229,9.2341,757300.0
2010-11-29 13:30:00,16.45,16.46,16.41,16.42,444100.0,9.2285,9.2341,9.206,9.2117,444100.0
2010-11-29 13:40:00,16.42,16.44,16.41,16.42,562400.0,9.2117,9.2229,9.206,9.2117,562400.0
2010-11-29 13:50:00,16.42,16.46,16.42,16.44,832300.0,9.2117,9.2341,9.2117,9.2229,832300.0
2010-11-29 14:00:00,16.45,16.46,16.44,16.44,269100.0,9.2285,9.2341,9.2229,9.2229,269100.0
2010-11-29 14:10:00,16.44,16.45,16.43,16.44,274400.0,9.2229,9.2285,9.2173,9.2229,274400.0
2010-11-29 14:20:00,16.44,16.49,16.42,16.49,409100.0,9.2229,9.2509,9.2117,9.2509,409100.0
2010-11-29 14:30:00,16.49,16.53,16.48,16.5,886800.0,9.2509,9.2734,9.2453,9.2565,886800.0
2010-11-29 14:40:00,16.5,16.53,16.5,16.52,464300.0,9.2565,9.2734,9.2565,9.2678,464300.0
2010-11-29 14:50:00,16.53,16.57,16.5,16.56,774300.0,9.2734,9.2958,9.2565,9.2902,774300.0
2010-11-29 15:00:00,16.55,16.57,16.55,16.56,644000.0,9.2846,9.2958,9.2846,9.2902,644000.0
2010-11-29 15:10:00,16.56,16.6,16.55,16.6,684100.0,9.2902,9.3126,9.2846,9.3126,684100.0
2010-11-29 15:20:00,16.59,16.6,16.58,16.59,493300.0,9.307,9.3126,9.3014,9.307,493300.0
2010-11-29 15:30:00,16.59,16.6,16.56,16.57,589300.0,9.307,9.3126,9.2902,9.2958,589300.0
2010-11-29 15:40:00,16.58,16.62,16.56,16.61,1256500.0,9.3014,9.3239,9.2902,9.3182,1256500.0
2010-11-29 15:50:00,16.61,16.62,16.56,16.56,2764200.0,9.3182,9.3239,9.2902,9.2902,2764200.0
2010-11-30 09:30:00,16.43,16.47,16.29,16.42,1948100.0,9.2173,9.2397,9.1387,9.2117,1948100.0
2010-11-30 09:40:00,16.42,16.45,16.38,16.41,1110900.0,9.2117,9.2285,9.1892,9.206,1110900.0
2010-11-30 09:50:00,16.41,16.41,16.36,16.4,825300.0,9.206,9.206,9.178,9.2004,825300.0
2010-11-30 10:00:00,16.4,16.43,16.35,16.36,1540400.0,9.2004,9.2173,9.1724,9.178,1540400.0
2010-11-30 10:10:00,16.35,16.37,16.31,16.35,1497600.0,9.1724,9.1836,9.1499,9.1724,1497600.0
2010-11-30 10:20:00,16.35,16.41,16.35,16.38,745700.0,9.1724,9.206,9.1724,9.1892,745700.0
2010-11-30 10:30:00,16.39,16.39,16.35,16.35,736500.0,9.1948,9.1948,9.1724,9.1724,736500.0
2010-11-30 10:40:00,16.35,16.36,16.33,16.33,587000.0,9.1724,9.178,9.1612,9.1612,587000.0
2010-11-30 10:50:00,16.33,16.34,16.3,16.31,836900.0,9.1612,9.1668,9.1443,9.1499,836900.0
2010-11-30 11:00:00,16.32,16.32,16.3,16.3,468200.0,9.1556,9.1556,9.1443,9.1443,468200.0
2010-11-30 11:10:00,16.3,16.31,16.27,16.31,871700.0,9.1443,9.1499,9.1275,9.1499,871700.0
2010-11-30 11:20:00,16.3,16.35,16.3,16.32,1223700.0,9.1443,9.1724,9.1443,9.1556,1223700.0
2010-11-30 11:30:00,16.32,16.33,16.28,16.3,877000.0,9.1556,9.1612,9.1331,9.1443,877000.0
2010-11-30 11:40:00,16.31,16.32,16.3,16.31,460500.0,9.1499,9.1556,9.1443,9.1499,460500.0
2010-11-30 11:50:00,16.31,16.34,16.29,16.33,1250400.0,9.1499,9.1668,9.1387,9.1612,1250400.0
2010-11-30 12:00:00,16.33,16.37,16.33,16.36,796100.0,9.1612,9.1836,9.1612,9.178,796100.0
2010-11-30 12:10:00,16.36,16.41,16.36,16.39,938800.0,9.178,9.206,9.178,9.1948,938800.0
2010-11-30 12:20:00,16.39,16.4,16.38,16.4,287400.0,9.1948,9.2004,9.1892,9.2004,287400.0
2010-11-30 12:30:00,16.39,16.41,16.39,16.39,556800.0,9.1948,9.206,9.1948,9.1948,556800.0
2010-11-30 12:40:00,16.4,16.43,16.39,16.43,563900.0,9.2004,9.2173,9.1948,9.2173,563900.0
2010-11-30 12:50:00,16.42,16.44,16.41,16.42,376700.0,9.2117,9.2229,9.206,9.2117,376700.0
2010-11-30 13:00:00,16.42,16.46,16.41,16.43,827900.0,9.2117,9.2341,9.206,9.2173,827900.0
2010-11-30 13:10:00,16.43,16.43,16.4,16.42,441400.0,9.2173,9.2173,9.2004,9.2117,441400.0
2010-11-30 13:20:00,16.42,16.44,16.41,16.43,592600.0,9.2117,9.2229,9.206,9.2173,592600.0
2010-11-30 13:30:00,16.42,16.43,16.41,16.41,389700.0,9.2117,9.2173,9.206,9.206,389700.0
2010-11-30 13:40:00,16.41,16.43,16.4,16.42,431800.0,9.206,9.2173,9.2004,9.2117,431800.0
2010-11-30 13:50:00,16.41,16.42,16.41,16.42,158100.0,9.206,9.2117,9.206,9.2117,158100.0
2010-11-30 14:00:00,16.41,16.46,16.41,16.45,509900.0,9.206,9.2341,9.206,9.2285,509900.0
2010-11-30 14:10:00,16.46,16.46,16.41,16.41,489000.0,9.2341,9.2341,9.206,9.206,489000.0
2010-11-30 14:20:00,16.41,16.42,16.36,16.36,587400.0,9.206,9.2117,9.178,9.178,587400.0
2010-11-30 14:30:00,16.37,16.37,16.35,16.37,527500.0,9.1836,9.1836,9.1724,9.1836,527500.0
2010-11-30 14:40:00,16.37,16.37,16.34,16.35,670500.0,9.1836,9.1836,9.1668,9.1724,670500.0
2010-11-30 14:50:00,16.35,16.37,16.33,16.35,810500.0,9.1724,9.1836,9.1612,9.1724,810500.0
2010-11-30 15:00:00,16.35,16.36,16.33,16.33,899000.0,9.1724,9.178,9.1612,9.1612,899000.0
2010-11-30 15:10:00,16.33,16.35,16.31,16.35,1123000.0,9.1612,9.1724,9.1499,9.1724,1123000.0
2010-11-30 15:20:00,16.34,16.37,16.33,16.33,982200.0,9.1668,9.1836,9.1612,9.1612,982200.0
2010-11-30 15:30:00,16.33,16.38,16.33,16.34,1463200.0,9.1612,9.1892,9.1612,9.1668,1463200.0
2010-11-30 15:40:00,16.35,16.35,16.28,16.29,2149600.0,9.1724,9.1724,9.1331,9.1387,2149600.0
2010-11-30 15:50:00,16.29,16.32,16.28,16.3,3751000.0,9.1387,9.1556,9.1331,9.1443,3751000.0
2010-12-01 09:30:00,16.47,16.53,16.43,16.44,1820700.0,9.2397,9.2734,9.2173,9.2229,1820700.0
2010-12-01 09:40:00,16.44,16.5,16.42,16.46,981900.0,9.2229,9.2565,9.2117,9.2341,981900.0
2010-12-01 09:50:00,16.46,16.51,16.46,16.49,696400.0,9.2341,9.2621,9.2341,9.2509,696400.0
2010-12-01 10:00:00,16.49,16.54,16.45,16.54,1610200.0,9.2509,9.279,9.2285,9.279,1610200.0
2010-12-01 10:10:00,16.53,16.61,16.52,16.6,1707900.0,9.2734,9.3182,9.2678,9.3126,1707900.0
2010-12-01 10:20:00,16.6,16.61,16.54,16.54,1112200.0,9.3126,9.3182,9.279,9.279,1112200.0
2010-12-01 10:30:00,16.54,16.55,16.51,16.52,743700.0,9.279,9.2846,9.2621,9.2678,743700.0
2010-12-01 10:40:00,16.52,16.56,16.51,16.55,1296500.0,9.2678,9.2902,9.2621,9.2846,1296500.0
2010-12-01 10:50:00,16.55,16.56,16.54,16.55,432700.0,9.2846,9.2902,9.279,9.2846,432700.0
2010-12-01 11:00:00,16.55,16.56,16.54,16.54,693600.0,9.2846,9.2902,9.279,9.279,693600.0
2010-12-01 11:10:00,16.55,16.56,16.54,16.56,876600.0,9.2846,9.2902,9.279,9.2902,876600.0
2010-12-01 11:20:00,16.56,16.56,16.54,16.54,923100.0,9.2902,9.2902,9.279,9.279,923100.0
2010-12-01 11:30:00,16.55,16.55,16.54,16.55,384700.0,9.2846,9.2846,9.279,9.2846,384700.0
2010-12-01 11:40:00,16.55,16.55,16.54,16.55,215300.0,9.2846,9.2846,9.279,9.2846,215300.0
2010-12-01 11:50:00,16.55,16.65,16.54,16.62,1925600.0,9.2846,9.3407,9.279,9.3239,1925600.0
2010-12-01 12:00:00,16.62,16.67,16.62,16.67,1435200.0,9.3239,9.3519,9.3239,9.3519,1435200.0
2010-12-01 12:10:00,16.67,16.67,16.63,16.64,417500.0,9.3519,9.3519,9.3295,9.3351,417500.0
2010-12-01 12:20:00,16.65,16.65,16.61,16.61,442100.0,9.3407,9.3407,9.3182,9.3182,442100.0
2010-12-01 12:30:00,16.61,16.62,16.58,16.58,507500.0,9.3182,9.3239,9.3014,9.3014,507500.0
2010-12-01 12:40:00,16.58,16.6,16.58,16.59,297000.0,9.3014,9.3126,9.3014,9.307,297000.0
2010-12-01 12:50:00,16.6,16.6,16.57,16.57,448000.0,9.3126,9.3126,9.2958,9.2958,448000.0
2010-12-01 13:00:00,16.58,16.59,16.56,16.58,257000.0,9.3014,9.307,9.2902,9.3014,257000.0
2010-12-01 13:10:00,16.57,16.58,16.55,16.55,841100.0,9.2958,9.3014,9.2846,9.2846,841100.0
2010-12-01 13:20:00,16.55,16.57,16.53,16.53,801200.0,9.2846,9.2958,9.2734,9.2734,801200.0
2010-12-01 13:30:00,16.54,16.56,16.53,16.55,474100.0,9.279,9.2902,9.2734,9.2846,474100.0
2010-12-01 13:40:00,16.55,16.56,16.53,16.55,384000.0,9.2846,9.2902,9.2734,9.2846,384000.0
2010-12-01 13:50:00,16.55,16.56,16.52,16.55,742200.0,9.2846,9.2902,9.2678,9.2846,742200.0
2010-12-01 14:00:00,16.56,16.62,16.55,16.61,2226900.0,9.2902,9.3239,9.2846,9.3182,2226900.0
2010-12-01 14:10:00,16.6,16.66,16.6,16.66,2039000.0,9.3126,9.3463,9.3126,9.3463,2039000.0
2010-12-01 14:20:00,16.66,16.69,16.65,16.68,825100.0,9.3463,9.3631,9.3407,9.3575,825100.0
2010-12-01 14:30:00,16.68,16.73,16.68,16.72,2012300.0,9.3575,9.3856,9.3575,9.38,2012300.0
2010-12-01 14:40:00,16.72,16.73,16.7,16.7,866700.0,9.38,9.3856,9.3687,9.3687,866700.0
2010-12-01 14:50:00,16.7,16.74,16.7,16.73,632100.0,9.3687,9.3912,9.3687,9.3856,632100.0
2010-12-01 15:00:00,16.73,16.73,16.7,16.7,850600.0,9.3856,9.3856,9.3687,9.3687,850600.0
2010-12-01 15:10:00,16.7,16.71,16.68,16.68,613600.0,9.3687,9.3743,9.3575,9.3575,613600.0
2010-12-01 15:20:00,16.68,16.72,16.67,16.71,1316700.0,9.3575,9.38,9.3519,9.3743,1316700.0
2010-12-01 15:30:00,16.7,16.75,16.7,16.73,1025900.0,9.3687,9.3968,9.3687,9.3856,1025900.0
2010-12-01 15:40:00,16.73,16.74,16.69,16.7,1619600.0,9.3856,9.3912,9.3631,9.3687,1619600.0
2010-12-01 15:50:00,16.69,16.71,16.68,16.7,3548300.0,9.3631,9.3743,9.3575,9.3687,3548300.0
2010-12-02 09:30:00,16.82,16.82,16.71,16.72,1701400.0,9.4361,9.4361,9.3743,9.38,1701400.0
2010-12-02 09:40:00,16.72,16.75,16.7,16.7,872000.0,9.38,9.3968,9.3687,9.3687,872000.0
2010-12-02 09:50:00,16.7,16.73,16.7,16.73,1160800.0,9.3687,9.3856,9.3687,9.3856,1160800.0
2010-12-02 10:00:00,16.74,16.81,16.72,16.77,1331200.0,9.3912,9.4304,9.38,9.408,1331200.0
2010-12-02 10:10:00,16.77,16.79,16.75,16.76,580800.0,9.408,9.4192,9.3968,9.4024,580800.0
2010-12-02 10:20:00,16.77,16.77,16.73,16.74,764700.0,9.408,9.408,9.3856,9.3912,764700.0
2010-12-02 10:30:00,16.74,16.75,16.73,16.74,536900.0,9.3912,9.3968,9.3856,9.3912,536900.0
2010-12-02 10:40:00,16.73,16.75,16.71,16.72,595500.0,9.3856,9.3968,9.3743,9.38,595500.0
2010-12-02 10:50:00,16.71,16.72,16.66,16.69,900100.0,9.3743,9.38,9.3463,9.3631,900100.0
2010-12-02 11:00:00,16.69,16.71,16.66,16.66,1116800.0,9.3631,9.3743,9.3463,9.3463,1116800.0
2010-12-02 11:10:00,16.66,16.68,16.65,16.67,876400.0,9.3463,9.3575,9.3407,9.3519,876400.0
2010-12-02 11:20:00,16.67,16.68,16.66,16.68,544700.0,9.3519,9.3575,9.3463,9.3575,544700.0
2010-12-02 11:30:00,16.67,16.69,16.66,16.67,580700.0,9.3519,9.3631,9.3463,9.3519,580700.0
2010-12-02 11:40:00,16.67,16.67,16.62,16.64,642100.0,9.3519,9.3519,9.3239,9.3351,642100.0
2010-12-02 11:50:00,16.64,16.67,16.64,16.65,426400.0,9.3351,9.3519,9.3351,9.3407,426400.0
2010-12-02 12:00:00,16.65,16.68,16.65,16.68,416300.0,9.3407,9.3575,9.3407,9.3575,416300.0
2010-12-02 12:10:00,16.67,16.73,16.67,16.72,405500.0,9.3519,9.3856,9.3519,9.38,405500.0
2010-12-02 12:20:00,16.71,16.72,16.7,16.71,375800.0,9.3743,9.38,9.3687,9.3743,375800.0
2010-12-02 12:30:00,16.71,16.71,16.7,16.71,192600.0,9.3743,9.3743,9.3687,9.3743,192600.0
2010-12-02 12:40:00,16.71,16.75,16.7,16.75,754500.0,9.3743,9.3968,9.3687,9.3968,754500.0
2010-12-02 12:50:00,16.75,16.75,16.67,16.67,813800.0,9.3968,9.3968,9.3519,9.3519,813800.0
2010-12-02 13:00:00,16.67,16.68,16.66,16.67,354500.0,9.3519,9.3575,9.3463,9.3519,354500.0
2010-12-02 13:10:00,16.67,16.68,16.65,16.65,333300.0,9.3519,9.3575,9.3407,9.3407,333300.0
2010-12-02 13:20:00,16.66,16.67,16.65,16.66,372800.0,9.3463,9.3519,9.3407,9.3463,372800.0
2010-12-02 13:30:00,16.67,16.67,16.65,16.65,645900.0,9.3519,9.3519,9.3407,9.3407,645900.0
2010-12-02 13:40:00,16.66,16.66,16.65,16.65,256100.0,9.3463,9.3463,9.3407,9.3407,256100.0
2010-12-02 13:50:00,16.65,16.66,16.63,16.64,441800.0,9.3407,9.3463,9.3295,9.3351,441800.0
2010-12-02 14:00:00,16.64,16.69,16.63,16.68,722300.0,9.3351,9.3631,9.3295,9.3575,722300.0
2010-12-02 14:10:00,16.68,16.7,16.67,16.69,583700.0,9.3575,9.3687,9.3519,9.3631,583700.0
2010-12-02 14:20:00,16.69,16.74,16.69,16.69,1039600.0,9.3631,9.3912,9.3631,9.3631,1039600.0
2010-12-02 14:30:00,16.69,16.7,16.67,16.68,276800.0,9.3631,9.3687,9.3519,9.3575,276800.0
2010-12-02 14:40:00,16.68,16.71,16.67,16.7,570300.0,9.3575,9.3743,9.3519,9.3687,570300.0
2010-12-02 14:50:00,16.7,16.71,16.66,16.66,469200.0,9.3687,9.3743,9.3463,9.3463,469200.0
2010-12-02 15:00:00,16.66,16.67,16.64,16.65,1049900.0,9.3463,9.3519,9.3351,9.3407,1049900.0
2010-12-02 15:10:00,16.65,16.66,16.64,16.64,386000.0,9.3407,9.3463,9.3351,9.3351,386000.0
2010-12-02 15:20:00,16.64,16.69,16.64,16.68,760800.0,9.3351,9.3631,9.3351,9.3575,760800.0
2010-12-02 15:30:00,16.68,16.71,16.67,16.68,907100.0,9.3575,9.3743,9.3519,9.3575,907100.0
2010-12-02 15:40:00,16.68,16.69,16.65,16.67,1485800.0,9.3575,9.3631,9.3407,9.3519,1485800.0
2010-12-02 15:50:00,16.67,16.71,16.67,16.7,2820500.0,9.3519,9.3743,9.3519,9.3687,2820500.0
2010-12-03 09:30:00,16.72,16.72,16.6,16.62,2730800.0,9.38,9.38,9.3126,9.3239,2730800.0
2010-12-03 09:40:00,16.62,16.68,16.62,16.64,892500.0,9.3239,9.3575,9.3239,9.3351,892500.0
2010-12-03 09:50:00,16.65,16.67,16.61,16.65,555700.0,9.3407,9.3519,9.3182,9.3407,555700.0
2010-12-03 10:00:00,16.66,16.71,16.65,16.66,1309100.0,9.3463,9.3743,9.3407,9.3463,1309100.0
2010-12-03 10:10:00,16.66,16.69,16.63,16.69,567400.0,9.3463,9.3631,9.3295,9.3631,567400.0
2010-12-03 10:20:00,16.69,16.7,16.67,16.69,740200.0,9.3631,9.3687,9.3519,9.3631,740200.0
2010-12-03 10:30:00,16.69,16.7,16.64,16.66,809400.0,9.3631,9.3687,9.3351,9.3463,809400.0
2010-12-03 10:40:00,16.65,16.69,16.64,16.65,943900.0,9.3407,9.3631,9.3351,9.3407,943900.0
2010-12-03 10:50:00,16.65,16.65,16.63,16.65,488900.0,9.3407,9.3407,9.3295,9.3407,488900.0
2010-12-03 11:00:00,16.65,16.67,16.64,16.67,545600.0,9.3407,9.3519,9.3351,9.3519,545600.0
2010-12-03 11:10:00,16.67,16.69,16.65,16.65,525700.0,9.3519,9.3631,9.3407,9.3407,525700.0
2010-12-03 11:20:00,16.65,16.69,16.65,16.68,909500.0,9.3407,9.3631,9.3407,9.3575,909500.0
2010-12-03 11:30:00,16.69,16.7,16.67,16.69,511100.0,9.3631,9.3687,9.3519,9.3631,511100.0
2010-12-03 11:40:00,16.68,16.69,16.68,16.69,285500.0,9.3575,9.3631,9.3575,9.3631,285500.0
2010-12-03 11:50:00,16.68,16.69,16.65,16.66,788500.0,9.3575,9.3631,9.3407,9.3463,788500.0
2010-12-03 12:00:00,16.66,16.68,16.65,16.68,390200.0,9.3463,9.3575,9.3407,9.3575,390200.0
2010-12-03 12:10:00,16.68,16.7,16.67,16.69,801200.0,9.3575,9.3687,9.3519,9.3631,801200.0
2010-12-03 12:20:00,16.69,16.7,16.68,16.68,265200.0,9.3631,9.3687,9.3575,9.3575,265200.0
2010-12-03 12:30:00,16.69,16.69,16.68,16.69,178200.0,9.3631,9.3631,9.3575,9.3631,178200.0
2010-12-03 12:40:00,16.69,16.71,16.68,16.69,464300.0,9.3631,9.3743,9.3575,9.3631,464300.0
2010-12-03 12:50:00,16.69,16.7,16.69,16.7,126500.0,9.3631,9.3687,9.3631,9.3687,126500.0
2010-12-03 13:00:00,16.69,16.7,16.69,16.69,225100.0,9.3631,9.3687,9.3631,9.3631,225100.0
2010-12-03 13:10:00,16.69,16.7,16.68,16.68,240500.0,9.3631,9.3687,9.3575,9.3575,240500.0
2010-12-03 13:20:00,16.68,16.69,16.68,16.69,146900.0,9.3575,9.3631,9.3575,9.3631,146900.0
2010-12-03 13:30:00,16.68,16.69,16.62,16.62,940300.0,9.3575,9.3631,9.3239,9.3239,940300.0
2010-12-03 13:40:00,16.62,16.63,16.6,16.62,671200.0,9.3239,9.3295,9.3126,9.3239,671200.0
2010-12-03 13:50:00,16.63,16.63,16.62,16.63,307000.0,9.3295,9.3295,9.3239,9.3295,307000.0
2010-12-03 14:00:00,16.62,16.65,16.6,16.61,1000400.0,9.3239,9.3407,9.3126,9.3182,1000400.0
2010-12-03 14:10:00,16.6,16.62,16.6,16.62,453900.0,9.3126,9.3239,9.3126,9.3239,453900.0
2010-12-03 14:20:00,16.61,16.62,16.6,16.62,389200.0,9.3182,9.3239,9.3126,9.3239,389200.0
2010-12-03 14:30:00,16.61,16.62,16.6,16.6,285000.0,9.3182,9.3239,9.3126,9.3126,285000.0
2010-12-03 14:40:00,16.6,16.63,16.6,16.61,612100.0,9.3126,9.3295,9.3126,9.3182,612100.0
2010-12-03 14:50:00,16.61,16.64,16.61,16.63,733600.0,9.3182,9.3351,9.3182,9.3295,733600.0
2010-12-03 15:00:00,16.64,16.65,16.62,16.64,369000.0,9.3351,9.3407,9.3239,9.3351,369000.0
2010-12-03 15:10:00,16.63,16.64,16.62,16.62,633200.0,9.3295,9.3351,9.3239,9.3239,633200.0
2010-12-03 15:20:00,16.62,16.64,16.62,16.64,904800.0,9.3239,9.3351,9.3239,9.3351,904800.0
2010-12-03 15:30:00,16.64,16.66,16.62,16.66,902800.0,9.3351,9.3463,9.3239,9.3463,902800.0
2010-12-03 15:40:00,16.66,16.71,16.65,16.71,1345800.0,9.3463,9.3743,9.3407,9.3743,1345800.0
2010-12-03 15:50:00,16.71,16.73,16.7,16.73,2063100.0,9.3743,9.3856,9.3687,9.3856,2063100.0
2010-12-06 09:30:00,16.71,16.91,16.68,16.91,3497700.0,9.3743,9.4865,9.3575,9.4865,3497700.0
2010-12-06 09:40:00,16.9,16.97,16.89,16.92,2644900.0,9.4809,9.5202,9.4753,9.4922,2644900.0
2010-12-06 09:50:00,16.92,16.93,16.85,16.87,1591500.0,9.4922,9.4978,9.4529,9.4641,1591500.0
2010-12-06 10:00:00,16.88,16.94,16.87,16.94,2389200.0,9.4697,9.5034,9.4641,9.5034,2389200.0
2010-12-06 10:10:00,16.93,16.98,16.92,16.96,2001100.0,9.4978,9.5258,9.4922,9.5146,2001100.0
2010-12-06 10:20:00,16.97,16.98,16.92,16.95,1542200.0,9.5202,9.5258,9.4922,9.509,1542200.0
2010-12-06 10:30:00,16.96,16.97,16.93,16.96,1427900.0,9.5146,9.5202,9.4978,9.5146,1427900.0
2010-12-06 10:40:00,16.97,16.98,16.94,16.96,1983800.0,9.5202,9.5258,9.5034,9.5146,1983800.0
2010-12-06 10:50:00,16.97,17.0,16.93,17.0,1702800.0,9.5202,9.537,9.4978,9.537,1702800.0
2010-12-06 11:00:00,16.99,17.11,16.99,17.1,2713600.0,9.5314,9.5987,9.5314,9.5931,2713600.0
2010-12-06 11:10:00,17.11,17.11,17.04,17.05,1777600.0,9.5987,9.5987,9.5595,9.5651,1777600.0
2010-12-06 11:20:00,17.05,17.06,17.01,17.03,1739600.0,9.5651,9.5707,9.5426,9.5539,1739600.0
2010-12-06 11:30:00,17.02,17.04,16.99,17.0,1265100.0,9.5483,9.5595,9.5314,9.537,1265100.0
2010-12-06 11:40:00,17.0,17.0,16.92,16.92,1600200.0,9.537,9.537,9.4922,9.4922,1600200.0
2010-12-06 11:50:00,16.92,16.94,16.87,16.9,1199800.0,9.4922,9.5034,9.4641,9.4809,1199800.0
2010-12-06 12:00:00,16.9,16.93,16.89,16.92,617500.0,9.4809,9.4978,9.4753,9.4922,617500.0
2010-12-06 12:10:00,16.92,16.92,16.9,16.92,253600.0,9.4922,9.4922,9.4809,9.4922,253600.0
2010-12-06 12:20:00,16.92,16.92,16.91,16.92,453700.0,9.4922,9.4922,9.4865,9.4922,453700.0
2010-12-06 12:30:00,16.92,16.94,16.91,16.93,400100.0,9.4922,9.5034,9.4865,9.4978,400100.0
2010-12-06 12:40:00,16.93,16.95,16.93,16.93,580300.0,9.4978,9.509,9.4978,9.4978,580300.0
2010-12-06 12:50:00,16.93,16.95,16.91,16.91,796300.0,9.4978,9.509,9.4865,9.4865,796300.0
2010-12-06 13:00:00,16.91,16.92,16.9,16.91,638300.0,9.4865,9.4922,9.4809,9.4865,638300.0
2010-12-06 13:10:00,16.9,16.91,16.9,16.91,169600.0,9.4809,9.4865,9.4809,9.4865,169600.0
2010-12-06 13:20:00,16.91,16.91,16.9,16.9,168000.0,9.4865,9.4865,9.4809,9.4809,168000.0
2010-12-06 13:30:00,16.91,16.91,16.88,16.89,514200.0,9.4865,9.4865,9.4697,9.4753,514200.0
2010-12-06 13:40:00,16.88,16.89,16.86,16.86,557500.0,9.4697,9.4753,9.4585,9.4585,557500.0
2010-12-06 13:50:00,16.87,16.9,16.86,16.9,1017800.0,9.4641,9.4809,9.4585,9.4809,1017800.0
2010-12-06 14:00:00,16.9,16.91,16.89,16.9,767700.0,9.4809,9.4865,9.4753,9.4809,767700.0
2010-12-06 14:10:00,16.89,16.9,16.89,16.89,245600.0,9.4753,9.4809,9.4753,9.4753,245600.0
2010-12-06 14:20:00,16.9,16.91,16.89,16.9,882000.0,9.4809,9.4865,9.4753,9.4809,882000.0
2010-12-06 14:30:00,16.9,16.91,16.9,16.91,398600.0,9.4809,9.4865,9.4809,9.4865,398600.0
2010-12-06 14:40:00,16.91,16.91,16.9,16.91,178800.0,9.4865,9.4865,9.4809,9.4865,178800.0
2010-12-06 14:50:00,16.91,16.91,16.9,16.91,287900.0,9.4865,9.4865,9.4809,9.4865,287900.0
2010-12-06 15:00:00,16.91,16.92,16.89,16.91,1391200.0,9.4865,9.4922,9.4753,9.4865,1391200.0
2010-12-06 15:10:00,16.92,16.92,16.9,16.91,438500.0,9.4922,9.4922,9.4809,9.4865,438500.0
2010-12-06 15:20:00,16.91,16.91,16.87,16.88,984300.0,9.4865,9.4865,9.4641,9.4697,984300.0
2010-12-06 15:30:00,16.87,16.88,16.85,16.86,1241900.0,9.4641,9.4697,9.4529,9.4585,1241900.0
2010-12-06 15:40:00,16.87,16.89,16.86,16.86,1897500.0,9.4641,9.4753,9.4585,9.4585,1897500.0
2010-12-06 15:50:00,16.87,16.87,16.8,16.8,5243200.0,9.4641,9.4641,9.4248,9.4248,5243200.0
2010-12-07 09:30:00,16.93,16.96,16.91,16.93,2602600.0,9.4978,9.5146,9.4865,9.4978,2602600.0
2010-12-07 09:40:00,16.92,16.95,16.9,16.94,5439000.0,9.4922,9.509,9.4809,9.5034,5439000.0
2010-12-07 09:50:00,16.94,16.97,16.92,16.93,3382500.0,9.5034,9.5202,9.4922,9.4978,3382500.0
2010-12-07 10:00:00,16.93,16.95,16.88,16.89,1497400.0,9.4978,9.509,9.4697,9.4753,1497400.0
2010-12-07 10:10:00,16.88,16.93,16.88,16.92,2002700.0,9.4697,9.4978,9.4697,9.4922,2002700.0
2010-12-07 10:20:00,16.92,16.94,16.88,16.88,2234400.0,9.4922,9.5034,9.4697,9.4697,2234400.0
2010-12-07 10:30:00,16.88,16.89,16.84,16.88,1305900.0,9.4697,9.4753,9.4473,9.4697,1305900.0
2010-12-07 10:40:00,16.87,16.88,16.81,16.83,1400400.0,9.4641,9.4697,9.4304,9.4417,1400400.0
2010-12-07 10:50:00,16.83,16.83,16.78,16.8,2156400.0,9.4417,9.4417,9.4136,9.4248,2156400.0
2010-12-07 11:00:00,16.8,16.82,16.79,16.81,1198500.0,9.4248,9.4361,9.4192,9.4304,1198500.0
2010-12-07 11:10:00,16.81,16.84,16.78,16.78,1340300.0,9.4304,9.4473,9.4136,9.4136,1340300.0
2010-12-07 11:20:00,16.78,16.78,16.74,16.78,1359300.0,9.4136,9.4136,9.3912,9.4136,1359300.0
2010-12-07 11:30:00,16.79,16.84,16.77,16.82,2076000.0,9.4192,9.4473,9.408,9.4361,2076000.0
2010-12-07 11:40:00,16.82,16.83,16.8,16.82,582400.0,9.4361,9.4417,9.4248,9.4361,582400.0
2010-12-07 11:50:00,16.82,16.83,16.8,16.82,585800.0,9.4361,9.4417,9.4248,9.4361,585800.0
2010-12-07 12:00:00,16.81,16.82,16.77,16.79,628000.0,9.4304,9.4361,9.408,9.4192,628000.0
2010-12-07 12:10:00,16.79,16.8,16.76,16.77,892900.0,9.4192,9.4248,9.4024,9.408,892900.0
2010-12-07 12:20:00,16.77,16.78,16.77,16.78,468600.0,9.408,9.4136,9.408,9.4136,468600.0
2010-12-07 12:30:00,16.79,16.8,16.77,16.78,465500.0,9.4192,9.4248,9.408,9.4136,465500.0
2010-12-07 12:40:00,16.78,16.85,16.78,16.81,1317500.0,9.4136,9.4529,9.4136,9.4304,1317500.0
2010-12-07 12:50:00,16.81,16.81,16.8,16.81,167000.0,9.4304,9.4304,9.4248,9.4304,167000.0
2010-12-07 13:00:00,16.81,16.83,16.8,16.83,569600.0,9.4304,9.4417,9.4248,9.4417,569600.0
2010-12-07 13:10:00,16.82,16.83,16.82,16.83,516900.0,9.4361,9.4417,9.4361,9.4417,516900.0
2010-12-07 13:20:00,16.82,16.85,16.82,16.84,642600.0,9.4361,9.4529,9.4361,9.4473,642600.0
2010-12-07 13:30:00,16.84,16.87,16.83,16.83,1849600.0,9.4473,9.4641,9.4417,9.4417,1849600.0
2010-12-07 13:40:00,16.83,16.88,16.83,16.87,1028100.0,9.4417,9.4697,9.4417,9.4641,1028100.0
2010-12-07 13:50:00,16.86,16.87,16.83,16.83,1253400.0,9.4585,9.4641,9.4417,9.4417,1253400.0
2010-12-07 14:00:00,16.84,16.84,16.79,16.81,982100.0,9.4473,9.4473,9.4192,9.4304,982100.0
2010-12-07 14:10:00,16.81,16.85,16.78,16.81,2289000.0,9.4304,9.4529,9.4136,9.4304,2289000.0
2010-12-07 14:20:00,16.82,16.86,16.81,16.83,1232700.0,9.4361,9.4585,9.4304,9.4417,1232700.0
2010-12-07 14:30:00,16.84,16.89,16.82,16.88,1603100.0,9.4473,9.4753,9.4361,9.4697,1603100.0
2010-12-07 14:40:00,16.88,16.89,16.85,16.85,1388000.0,9.4697,9.4753,9.4529,9.4529,1388000.0
2010-12-07 14:50:00,16.85,16.89,16.8,16.81,2741400.0,9.4529,9.4753,9.4248,9.4304,2741400.0
2010-12-07 15:00:00,16.8,16.83,16.76,16.79,1824600.0,9.4248,9.4417,9.4024,9.4192,1824600.0
2010-12-07 15:10:00,16.79,16.8,16.77,16.78,1597100.0,9.4192,9.4248,9.408,9.4136,1597100.0
2010-12-07 15:20:00,16.79,16.8,16.76,16.79,950600.0,9.4192,9.4248,9.4024,9.4192,950600.0
2010-12-07 15:30:00,16.79,16.81,16.76,16.81,972800.0,9.4192,9.4304,9.4024,9.4304,972800.0
2010-12-07 15:40:00,16.81,16.82,16.76,16.79,1343200.0,9.4304,9.4361,9.4024,9.4192,1343200.0
2010-12-07 15:50:00,16.79,16.8,16.77,16.79,2458100.0,9.4192,9.4248,9.408,9.4192,2458100.0
2010-12-08 09:30:00,16.75,16.88,16.74,16.83,2500600.0,9.3968,9.4697,9.3912,9.4417,2500600.0
2010-12-08 09:40:00,16.82,16.84,16.78,16.78,1300200.0,9.4361,9.4473,9.4136,9.4136,1300200.0
2010-12-08 09:50:00,16.78,16.79,16.76,16.79,1299300.0,9.4136,9.4192,9.4024,9.4192,1299300.0
2010-12-08 10:00:00,16.79,16.79,16.75,16.76,1260000.0,9.4192,9.4192,9.3968,9.4024,1260000.0
2010-12-08 10:10:00,16.75,16.76,16.69,16.7,2964400.0,9.3968,9.4024,9.3631,9.3687,2964400.0
2010-12-08 10:20:00,16.7,16.7,16.66,16.68,1198000.0,9.3687,9.3687,9.3463,9.3575,1198000.0
2010-12-08 10:30:00,16.68,16.69,16.65,16.68,903500.0,9.3575,9.3631,9.3407,9.3575,903500.0
2010-12-08 10:40:00,16.68,16.69,16.67,16.69,271400.0,9.3575,9.3631,9.3519,9.3631,271400.0
2010-12-08 10:50:00,16.68,16.71,16.68,16.68,601200.0,9.3575,9.3743,9.3575,9.3575,601200.0
2010-12-08 11:00:00,16.69,16.73,16.68,16.72,358100.0,9.3631,9.3856,9.3575,9.38,358100.0
2010-12-08 11:10:00,16.72,16.73,16.71,16.72,660100.0,9.38,9.3856,9.3743,9.38,660100.0
2010-12-08 11:20:00,16.72,16.73,16.71,16.72,643600.0,9.38,9.3856,9.3743,9.38,643600.0
2010-12-08 11:30:00,16.72,16.74,16.72,16.73,384400.0,9.38,9.3912,9.38,9.3856,384400.0
2010-12-08 11:40:00,16.73,16.77,16.72,16.76,890600.0,9.3856,9.408,9.38,9.4024,890600.0
2010-12-08 11:50:00,16.76,16.77,16.71,16.72,748400.0,9.4024,9.408,9.3743,9.38,748400.0
2010-12-08 12:00:00,16.72,16.74,16.71,16.73,824400.0,9.38,9.3912,9.3743,9.3856,824400.0
2010-12-08 12:10:00,16.73,16.74,16.73,16.73,389100.0,9.3856,9.3912,9.3856,9.3856,389100.0
2010-12-08 12:20:00,16.74,16.74,16.71,16.72,457300.0,9.3912,9.3912,9.3743,9.38,457300.0
2010-12-08 12:30:00,16.72,16.72,16.7,16.72,424800.0,9.38,9.38,9.3687,9.38,424800.0
2010-12-08 12:40:00,16.72,16.72,16.68,16.69,539800.0,9.38,9.38,9.3575,9.3631,539800.0
2010-12-08 12:50:00,16.68,16.71,16.66,16.71,1440900.0,9.3575,9.3743,9.3463,9.3743,1440900.0
2010-12-08 13:00:00,16.7,16.74,16.7,16.74,1098600.0,9.3687,9.3912,9.3687,9.3912,1098600.0
2010-12-08 13:10:00,16.74,16.75,16.7,16.71,710700.0,9.3912,9.3968,9.3687,9.3743,710700.0
2010-12-08 13:20:00,16.7,16.71,16.68,16.7,890600.0,9.3687,9.3743,9.3575,9.3687,890600.0
2010-12-08 13:30:00,16.7,16.71,16.69,16.71,637500.0,9.3687,9.3743,9.3631,9.3743,637500.0
2010-12-08 13:40:00,16.7,16.72,16.69,16.69,646200.0,9.3687,9.38,9.3631,9.3631,646200.0
2010-12-08 13:50:00,16.69,16.7,16.68,16.69,555900.0,9.3631,9.3687,9.3575,9.3631,555900.0
2010-12-08 14:00:00,16.69,16.7,16.68,16.7,459700.0,9.3631,9.3687,9.3575,9.3687,459700.0
2010-12-08 14:10:00,16.69,16.73,16.69,16.73,489300.0,9.3631,9.3856,9.3631,9.3856,489300.0
2010-12-08 14:20:00,16.73,16.73,16.69,16.69,881800.0,9.3856,9.3856,9.3631,9.3631,881800.0
2010-12-08 14:30:00,16.69,16.71,16.69,16.69,547400.0,9.3631,9.3743,9.3631,9.3631,547400.0
2010-12-08 14:40:00,16.69,16.72,16.69,16.69,766000.0,9.3631,9.38,9.3631,9.3631,766000.0
2010-12-08 14:50:00,16.7,16.71,16.68,16.68,642900.0,9.3687,9.3743,9.3575,9.3575,642900.0
2010-12-08 15:00:00,16.69,16.69,16.65,16.66,1424500.0,9.3631,9.3631,9.3407,9.3463,1424500.0
2010-12-08 15:10:00,16.66,16.7,16.66,16.67,2018200.0,9.3463,9.3687,9.3463,9.3519,2018200.0
2010-12-08 15:20:00,16.68,16.7,16.65,16.69,1486000.0,9.3575,9.3687,9.3407,9.3631,1486000.0
2010-12-08 15:30:00,16.69,16.72,16.69,16.69,1326200.0,9.3631,9.38,9.3631,9.3631,1326200.0
2010-12-08 15:40:00,16.7,16.7,16.67,16.68,1019600.0,9.3687,9.3687,9.3519,9.3575,1019600.0
2010-12-08 15:50:00,16.68,16.73,16.68,16.71,3775300.0,9.3575,9.3856,9.3575,9.3743,3775300.0
2010-12-09 09:30:00,16.78,16.8,16.6,16.63,2357200.0,9.4136,9.4248,9.3126,9.3295,2357200.0
2010-12-09 09:40:00,16.62,16.67,16.59,16.62,1311500.0,9.3239,9.3519,9.307,9.3239,1311500.0
2010-12-09 09:50:00,16.63,16.67,16.62,16.65,1184700.0,9.3295,9.3519,9.3239,9.3407,1184700.0
2010-12-09 10:00:00,16.64,16.68,16.62,16.66,1202900.0,9.3351,9.3575,9.3239,9.3463,1202900.0
2010-12-09 10:10:00,16.67,16.71,16.64,16.68,1345400.0,9.3519,9.3743,9.3351,9.3575,1345400.0
2010-12-09 10:20:00,16.69,16.7,16.67,16.69,412200.0,9.3631,9.3687,9.3519,9.3631,412200.0
2010-12-09 10:30:00,16.69,16.72,16.69,16.7,840200.0,9.3631,9.38,9.3631,9.3687,840200.0
2010-12-09 10:40:00,16.7,16.7,16.66,16.66,268500.0,9.3687,9.3687,9.3463,9.3463,268500.0
2010-12-09 10:50:00,16.66,16.67,16.64,16.66,911400.0,9.3463,9.3519,9.3351,9.3463,911400.0
2010-12-09 11:00:00,16.66,16.74,16.65,16.73,2054500.0,9.3463,9.3912,9.3407,9.3856,2054500.0
2010-12-09 11:10:00,16.73,16.74,16.71,16.72,770300.0,9.3856,9.3912,9.3743,9.38,770300.0
2010-12-09 11:20:00,16.71,16.72,16.71,16.71,304400.0,9.3743,9.38,9.3743,9.3743,304400.0
2010-12-09 11:30:00,16.72,16.72,16.7,16.7,428000.0,9.38,9.38,9.3687,9.3687,428000.0
2010-12-09 11:40:00,16.7,16.71,16.66,16.67,534000.0,9.3687,9.3743,9.3463,9.3519,534000.0
2010-12-09 11:50:00,16.66,16.68,16.66,16.67,485500.0,9.3463,9.3575,9.3463,9.3519,485500.0
2010-12-09 12:00:00,16.67,16.68,16.67,16.67,404000.0,9.3519,9.3575,9.3519,9.3519,404000.0
2010-12-09 12:10:00,16.68,16.68,16.67,16.67,339400.0,9.3575,9.3575,9.3519,9.3519,339400.0
2010-12-09 12:20:00,16.67,16.68,16.66,16.67,471800.0,9.3519,9.3575,9.3463,9.3519,471800.0
2010-12-09 12:30:00,16.67,16.68,16.65,16.65,355000.0,9.3519,9.3575,9.3407,9.3407,355000.0
2010-12-09 12:40:00,16.66,16.67,16.65,16.67,327400.0,9.3463,9.3519,9.3407,9.3519,327400.0
2010-12-09 12:50:00,16.66,16.67,16.65,16.66,404300.0,9.3463,9.3519,9.3407,9.3463,404300.0
2010-12-09 13:00:00,16.66,16.67,16.65,16.67,567700.0,9.3463,9.3519,9.3407,9.3519,567700.0
2010-12-09 13:10:00,16.67,16.69,16.66,16.68,361600.0,9.3519,9.3631,9.3463,9.3575,361600.0
2010-12-09 13:20:00,16.68,16.69,16.67,16.67,249800.0,9.3575,9.3631,9.3519,9.3519,249800.0
2010-12-09 13:30:00,16.67,16.68,16.66,16.66,310100.0,9.3519,9.3575,9.3463,9.3463,310100.0
2010-12-09 13:40:00,16.66,16.67,16.66,16.67,240000.0,9.3463,9.3519,9.3463,9.3519,240000.0
2010-12-09 13:50:00,16.66,16.67,16.66,16.66,185700.0,9.3463,9.3519,9.3463,9.3463,185700.0
2010-12-09 14:00:00,16.66,16.67,16.63,16.65,653000.0,9.3463,9.3519,9.3295,9.3407,653000.0
2010-12-09 14:10:00,16.65,16.67,16.64,16.67,412400.0,9.3407,9.3519,9.3351,9.3519,412400.0
2010-12-09 14:20:00,16.66,16.67,16.66,16.66,167100.0,9.3463,9.3519,9.3463,9.3463,167100.0
2010-12-09 14:30:00,16.67,16.67,16.65,16.66,274500.0,9.3519,9.3519,9.3407,9.3463,274500.0
2010-12-09 14:40:00,16.66,16.67,16.65,16.66,415600.0,9.3463,9.3519,9.3407,9.3463,415600.0
2010-12-09 14:50:00,16.66,16.7,16.66,16.69,733200.0,9.3463,9.3687,9.3463,9.3631,733200.0
2010-12-09 15:00:00,16.69,16.72,16.67,16.69,1322000.0,9.3631,9.38,9.3519,9.3631,1322000.0
2010-12-09 15:10:00,16.68,16.72,16.67,16.72,605100.0,9.3575,9.38,9.3519,9.38,605100.0
2010-12-09 15:20:00,16.71,16.72,16.69,16.7,420800.0,9.3743,9.38,9.3631,9.3687,420800.0
2010-12-09 15:30:00,16.69,16.73,16.69,16.73,1125300.0,9.3631,9.3856,9.3631,9.3856,1125300.0
2010-12-09 15:40:00,16.73,16.75,16.72,16.75,2027400.0,9.3856,9.3968,9.38,9.3968,2027400.0
2010-12-09 15:50:00,16.75,16.76,16.73,16.75,2154000.0,9.3968,9.4024,9.3856,9.3968,2154000.0
2010-12-10 09:30:00,16.78,16.79,16.65,16.69,1549600.0,9.4136,9.4192,9.3407,9.3631,1549600.0
2010-12-10 09:40:00,16.69,16.73,16.69,16.7,1111000.0,9.3631,9.3856,9.3631,9.3687,1111000.0
2010-12-10 09:50:00,16.7,16.73,16.7,16.72,846200.0,9.3687,9.3856,9.3687,9.38,846200.0
2010-12-10 10:00:00,16.72,16.77,16.7,16.76,1302900.0,9.38,9.408,9.3687,9.4024,1302900.0
2010-12-10 10:10:00,16.75,16.77,16.74,16.75,1079600.0,9.3968,9.408,9.3912,9.3968,1079600.0
2010-12-10 10:20:00,16.75,16.79,16.74,16.78,782100.0,9.3968,9.4192,9.3912,9.4136,782100.0
2010-12-10 10:30:00,16.79,16.81,16.75,16.75,1076300.0,9.4192,9.4304,9.3968,9.3968,1076300.0
2010-12-10 10:40:00,16.75,16.78,16.75,16.76,1471800.0,9.3968,9.4136,9.3968,9.4024,1471800.0
2010-12-10 10:50:00,16.77,16.79,16.76,16.79,643800.0,9.408,9.4192,9.4024,9.4192,643800.0
2010-12-10 11:00:00,16.78,16.8,16.77,16.8,1065000.0,9.4136,9.4248,9.408,9.4248,1065000.0
2010-12-10 11:10:00,16.8,16.8,16.79,16.8,324600.0,9.4248,9.4248,9.4192,9.4248,324600.0
2010-12-10 11:20:00,16.8,16.8,16.79,16.8,363300.0,9.4248,9.4248,9.4192,9.4248,363300.0
2010-12-10 11:30:00,16.8,16.8,16.79,16.8,357900.0,9.4248,9.4248,9.4192,9.4248,357900.0
2010-12-10 11:40:00,16.8,16.8,16.79,16.79,407500.0,9.4248,9.4248,9.4192,9.4192,407500.0
2010-12-10 11:50:00,16.79,16.85,16.78,16.84,1183400.0,9.4192,9.4529,9.4136,9.4473,1183400.0
2010-12-10 12:00:00,16.85,16.87,16.82,16.85,1145600.0,9.4529,9.4641,9.4361,9.4529,1145600.0
2010-12-10 12:10:00,16.84,16.86,16.83,16.83,958600.0,9.4473,9.4585,9.4417,9.4417,958600.0
2010-12-10 12:20:00,16.83,16.86,16.83,16.85,525900.0,9.4417,9.4585,9.4417,9.4529,525900.0
2010-12-10 12:30:00,16.86,16.86,16.85,16.86,313600.0,9.4585,9.4585,9.4529,9.4585,313600.0
2010-12-10 12:40:00,16.86,16.89,16.85,16.89,711200.0,9.4585,9.4753,9.4529,9.4753,711200.0
2010-12-10 12:50:00,16.88,16.89,16.87,16.87,271000.0,9.4697,9.4753,9.4641,9.4641,271000.0
2010-12-10 13:00:00,16.87,16.89,16.87,16.89,432200.0,9.4641,9.4753,9.4641,9.4753,432200.0
2010-12-10 13:10:00,16.88,16.89,16.88,16.88,621400.0,9.4697,9.4753,9.4697,9.4697,621400.0
2010-12-10 13:20:00,16.89,16.89,16.88,16.88,212800.0,9.4753,9.4753,9.4697,9.4697,212800.0
2010-12-10 13:30:00,16.88,16.89,16.88,16.89,264000.0,9.4697,9.4753,9.4697,9.4753,264000.0
2010-12-10 13:40:00,16.89,16.94,16.88,16.93,1039100.0,9.4753,9.5034,9.4697,9.4978,1039100.0
2010-12-10 13:50:00,16.93,17.0,16.93,17.0,1761400.0,9.4978,9.537,9.4978,9.537,1761400.0
2010-12-10 14:00:00,17.0,17.02,16.99,17.02,1352800.0,9.537,9.5483,9.5314,9.5483,1352800.0
2010-12-10 14:10:00,17.01,17.02,16.98,16.98,1679900.0,9.5426,9.5483,9.5258,9.5258,1679900.0
2010-12-10 14:20:00,16.98,16.99,16.95,16.98,1458000.0,9.5258,9.5314,9.509,9.5258,1458000.0
2010-12-10 14:30:00,16.97,17.0,16.97,17.0,818800.0,9.5202,9.537,9.5202,9.537,818800.0
2010-12-10 14:40:00,17.0,17.0,16.98,16.99,643900.0,9.537,9.537,9.5258,9.5314,643900.0
2010-12-10 14:50:00,16.99,16.99,16.98,16.99,433700.0,9.5314,9.5314,9.5258,9.5314,433700.0
2010-12-10 15:00:00,16.98,16.99,16.94,16.95,1454400.0,9.5258,9.5314,9.5034,9.509,1454400.0
2010-12-10 15:10:00,16.94,16.95,16.93,16.93,713500.0,9.5034,9.509,9.4978,9.4978,713500.0
2010-12-10 15:20:00,16.94,16.98,16.93,16.97,1335500.0,9.5034,9.5258,9.4978,9.5202,1335500.0
2010-12-10 15:30:00,16.98,17.03,16.97,17.01,1321800.0,9.5258,9.5539,9.5202,9.5426,1321800.0
2010-12-10 15:40:00,17.02,17.06,17.01,17.05,2922300.0,9.5483,9.5707,9.5426,9.5651,2922300.0
2010-12-10 15:50:00,17.04,17.05,17.01,17.01,3956900.0,9.5595,9.5651,9.5426,9.5426,3956900.0
2010-12-13 09:30:00,17.16,17.17,17.06,17.16,3604900.0,9.6268,9.6324,9.5707,9.6268,3604900.0
2010-12-13 09:40:00,17.16,17.18,17.13,17.16,1810100.0,9.6268,9.638,9.61,9.6268,1810100.0
2010-12-13 09:50:00,17.17,17.27,17.16,17.26,2452800.0,9.6324,9.6885,9.6268,9.6829,2452800.0
2010-12-13 10:00:00,17.26,17.27,17.24,17.25,1218000.0,9.6829,9.6885,9.6717,9.6773,1218000.0
2010-12-13 10:10:00,17.26,17.31,17.24,17.3,1669300.0,9.6829,9.7109,9.6717,9.7053,1669300.0
2010-12-13 10:20:00,17.3,17.35,17.26,17.3,1814900.0,9.7053,9.7334,9.6829,9.7053,1814900.0
2010-12-13 10:30:00,17.3,17.3,17.25,17.27,1324300.0,9.7053,9.7053,9.6773,9.6885,1324300.0
2010-12-13 10:40:00,17.26,17.27,17.22,17.25,1218400.0,9.6829,9.6885,9.6605,9.6773,1218400.0
2010-12-13 10:50:00,17.25,17.26,17.22,17.25,1128100.0,9.6773,9.6829,9.6605,9.6773,1128100.0
2010-12-13 11:00:00,17.24,17.25,17.2,17.22,886300.0,9.6717,9.6773,9.6492,9.6605,886300.0
2010-12-13 11:10:00,17.21,17.24,17.21,17.23,779100.0,9.6548,9.6717,9.6548,9.6661,779100.0
2010-12-13 11:20:00,17.23,17.24,17.21,17.23,1096300.0,9.6661,9.6717,9.6548,9.6661,1096300.0
2010-12-13 11:30:00,17.23,17.27,17.21,17.26,1273000.0,9.6661,9.6885,9.6548,9.6829,1273000.0
2010-12-13 11:40:00,17.27,17.28,17.24,17.25,1655400.0,9.6885,9.6941,9.6717,9.6773,1655400.0
2010-12-13 11:50:00,17.26,17.33,17.21,17.33,2187300.0,9.6829,9.7222,9.6548,9.7222,2187300.0
2010-12-13 12:00:00,17.33,17.34,17.24,17.24,1290800.0,9.7222,9.7278,9.6717,9.6717,1290800.0
2010-12-13 12:10:00,17.24,17.27,17.24,17.26,537700.0,9.6717,9.6885,9.6717,9.6829,537700.0
2010-12-13 12:20:00,17.26,17.27,17.26,17.26,231000.0,9.6829,9.6885,9.6829,9.6829,231000.0
2010-12-13 12:30:00,17.26,17.27,17.23,17.23,507300.0,9.6829,9.6885,9.6661,9.6661,507300.0
2010-12-13 12:40:00,17.24,17.26,17.23,17.26,505000.0,9.6717,9.6829,9.6661,9.6829,505000.0
2010-12-13 12:50:00,17.26,17.26,17.25,17.25,317700.0,9.6829,9.6829,9.6773,9.6773,317700.0
2010-12-13 13:00:00,17.25,17.26,17.24,17.24,179900.0,9.6773,9.6829,9.6717,9.6717,179900.0
2010-12-13 13:10:00,17.24,17.25,17.23,17.24,521500.0,9.6717,9.6773,9.6661,9.6717,521500.0
2010-12-13 13:20:00,17.24,17.26,17.23,17.25,623300.0,9.6717,9.6829,9.6661,9.6773,623300.0
2010-12-13 13:30:00,17.26,17.26,17.24,17.24,638200.0,9.6829,9.6829,9.6717,9.6717,638200.0
2010-12-13 13:40:00,17.24,17.26,17.24,17.26,429300.0,9.6717,9.6829,9.6717,9.6829,429300.0
2010-12-13 13:50:00,17.25,17.26,17.25,17.26,234600.0,9.6773,9.6829,9.6773,9.6829,234600.0
2010-12-13 14:00:00,17.26,17.26,17.24,17.24,452200.0,9.6829,9.6829,9.6717,9.6717,452200.0
2010-12-13 14:10:00,17.25,17.25,17.21,17.22,693900.0,9.6773,9.6773,9.6548,9.6605,693900.0
2010-12-13 14:20:00,17.22,17.23,17.21,17.23,652400.0,9.6605,9.6661,9.6548,9.6661,652400.0
2010-12-13 14:30:00,17.22,17.24,17.22,17.23,551500.0,9.6605,9.6717,9.6605,9.6661,551500.0
2010-12-13 14:40:00,17.24,17.26,17.23,17.25,460400.0,9.6717,9.6829,9.6661,9.6773,460400.0
2010-12-13 14:50:00,17.25,17.27,17.25,17.27,435300.0,9.6773,9.6885,9.6773,9.6885,435300.0
2010-12-13 15:00:00,17.27,17.29,17.26,17.28,519700.0,9.6885,9.6997,9.6829,9.6941,519700.0
2010-12-13 15:10:00,17.29,17.29,17.26,17.27,786900.0,9.6997,9.6997,9.6829,9.6885,786900.0
2010-12-13 15:20:00,17.26,17.29,17.26,17.28,1152500.0,9.6829,9.6997,9.6829,9.6941,1152500.0
2010-12-13 15:30:00,17.28,17.28,17.22,17.24,1747700.0,9.6941,9.6941,9.6605,9.6717,1747700.0
2010-12-13 15:40:00,17.24,17.25,17.21,17.23,2228500.0,9.6717,9.6773,9.6548,9.6661,2228500.0
2010-12-13 15:50:00,17.23,17.24,17.18,17.2,2511200.0,9.6661,9.6717,9.638,9.6492,2511200.0
2010-12-14 09:30:00,17.3,17.3,17.17,17.18,3105900.0,9.7053,9.7053,9.6324,9.638,3105900.0
2010-12-14 09:40:00,17.17,17.18,17.12,17.13,1595000.0,9.6324,9.638,9.6044,9.61,1595000.0
2010-12-14 09:50:00,17.14,17.19,17.12,17.18,1518200.0,9.6156,9.6436,9.6044,9.638,1518200.0
2010-12-14 10:00:00,17.18,17.24,17.18,17.2,2231100.0,9.638,9.6717,9.638,9.6492,2231100.0
2010-12-14 10:10:00,17.19,17.21,17.18,17.18,740600.0,9.6436,9.6548,9.638,9.638,740600.0
2010-12-14 10:20:00,17.18,17.21,17.18,17.19,708800.0,9.638,9.6548,9.638,9.6436,708800.0
2010-12-14 10:30:00,17.19,17.2,17.16,17.19,1041600.0,9.6436,9.6492,9.6268,9.6436,1041600.0
2010-12-14 10:40:00,17.18,17.25,17.18,17.23,883400.0,9.638,9.6773,9.638,9.6661,883400.0
2010-12-14 10:50:00,17.24,17.26,17.22,17.22,985800.0,9.6717,9.6829,9.6605,9.6605,985800.0
2010-12-14 11:00:00,17.23,17.24,17.2,17.2,1135400.0,9.6661,9.6717,9.6492,9.6492,1135400.0
2010-12-14 11:10:00,17.2,17.22,17.19,17.2,1395300.0,9.6492,9.6605,9.6436,9.6492,1395300.0
2010-12-14 11:20:00,17.2,17.21,17.18,17.21,649500.0,9.6492,9.6548,9.638,9.6548,649500.0
2010-12-14 11:30:00,17.2,17.23,17.2,17.22,4544400.0,9.6492,9.6661,9.6492,9.6605,4544400.0
2010-12-14 11:40:00,17.22,17.24,17.21,17.23,880700.0,9.6605,9.6717,9.6548,9.6661,880700.0
2010-12-14 11:50:00,17.23,17.24,17.2,17.22,1460600.0,9.6661,9.6717,9.6492,9.6605,1460600.0
2010-12-14 12:00:00,17.22,17.23,17.21,17.22,470200.0,9.6605,9.6661,9.6548,9.6605,470200.0
2010-12-14 12:10:00,17.22,17.24,17.22,17.24,468700.0,9.6605,9.6717,9.6605,9.6717,468700.0
2010-12-14 12:20:00,17.23,17.24,17.22,17.23,353000.0,9.6661,9.6717,9.6605,9.6661,353000.0
2010-12-14 12:30:00,17.23,17.23,17.21,17.22,828400.0,9.6661,9.6661,9.6548,9.6605,828400.0
2010-12-14 12:40:00,17.21,17.22,17.19,17.22,454800.0,9.6548,9.6605,9.6436,9.6605,454800.0
2010-12-14 12:50:00,17.21,17.23,17.21,17.22,314000.0,9.6548,9.6661,9.6548,9.6605,314000.0
2010-12-14 13:00:00,17.21,17.23,17.21,17.23,501000.0,9.6548,9.6661,9.6548,9.6661,501000.0
2010-12-14 13:10:00,17.23,17.23,17.22,17.22,420900.0,9.6661,9.6661,9.6605,9.6605,420900.0
2010-12-14 13:20:00,17.23,17.23,17.22,17.22,200000.0,9.6661,9.6661,9.6605,9.6605,200000.0
2010-12-14 13:30:00,17.23,17.23,17.22,17.23,311100.0,9.6661,9.6661,9.6605,9.6661,311100.0
2010-12-14 13:40:00,17.22,17.23,17.22,17.23,241600.0,9.6605,9.6661,9.6605,9.6661,241600.0
2010-12-14 13:50:00,17.23,17.24,17.22,17.24,389200.0,9.6661,9.6717,9.6605,9.6717,389200.0
2010-12-14 14:00:00,17.23,17.24,17.22,17.24,420400.0,9.6661,9.6717,9.6605,9.6717,420400.0
2010-12-14 14:10:00,17.24,17.24,17.2,17.22,977500.0,9.6717,9.6717,9.6492,9.6605,977500.0
2010-12-14 14:20:00,17.23,17.23,17.19,17.2,604300.0,9.6661,9.6661,9.6436,9.6492,604300.0
2010-12-14 14:30:00,17.21,17.23,17.2,17.22,465900.0,9.6548,9.6661,9.6492,9.6605,465900.0
2010-12-14 14:40:00,17.22,17.22,17.15,17.18,1464900.0,9.6605,9.6605,9.6212,9.638,1464900.0
2010-12-14 14:50:00,17.17,17.18,17.14,17.16,1129500.0,9.6324,9.638,9.6156,9.6268,1129500.0
2010-12-14 15:00:00,17.16,17.16,17.14,17.15,728100.0,9.6268,9.6268,9.6156,9.6212,728100.0
2010-12-14 15:10:00,17.15,17.15,17.11,17.11,1256000.0,9.6212,9.6212,9.5987,9.5987,1256000.0
2010-12-14 15:20:00,17.11,17.14,17.1,17.11,2139500.0,9.5987,9.6156,9.5931,9.5987,2139500.0
2010-12-14 15:30:00,17.12,17.13,17.06,17.09,2296900.0,9.6044,9.61,9.5707,9.5875,2296900.0
2010-12-14 15:40:00,17.09,17.11,17.06,17.07,3857200.0,9.5875,9.5987,9.5707,9.5763,3857200.0
2010-12-14 15:50:00,17.07,17.11,17.06,17.11,4660400.0,9.5763,9.5987,9.5707,9.5987,4660400.0
2010-12-15 09:30:00,17.06,17.2,17.05,17.19,2697300.0,9.5707,9.6492,9.5651,9.6436,2697300.0
2010-12-15 09:40:00,17.2,17.28,17.16,17.17,1978100.0,9.6492,9.6941,9.6268,9.6324,1978100.0
2010-12-15 09:50:00,17.17,17.23,17.16,17.23,1342700.0,9.6324,9.6661,9.6268,9.6661,1342700.0
2010-12-15 10:00:00,17.23,17.27,17.21,17.21,1258300.0,9.6661,9.6885,9.6548,9.6548,1258300.0
2010-12-15 10:10:00,17.21,17.22,17.19,17.19,580200.0,9.6548,9.6605,9.6436,9.6436,580200.0
2010-12-15 10:20:00,17.2,17.25,17.19,17.25,1243800.0,9.6492,9.6773,9.6436,9.6773,1243800.0
2010-12-15 10:30:00,17.25,17.28,17.22,17.23,1262200.0,9.6773,9.6941,9.6605,9.6661,1262200.0
2010-12-15 10:40:00,17.24,17.29,17.23,17.26,1354800.0,9.6717,9.6997,9.6661,9.6829,1354800.0
2010-12-15 10:50:00,17.26,17.26,17.18,17.18,894700.0,9.6829,9.6829,9.638,9.638,894700.0
2010-12-15 11:00:00,17.18,17.23,17.18,17.2,886900.0,9.638,9.6661,9.638,9.6492,886900.0
2010-12-15 11:10:00,17.21,17.22,17.15,17.17,1166400.0,9.6548,9.6605,9.6212,9.6324,1166400.0
2010-12-15 11:20:00,17.17,17.18,17.16,17.18,543200.0,9.6324,9.638,9.6268,9.638,543200.0
2010-12-15 11:30:00,17.17,17.18,17.15,17.15,412200.0,9.6324,9.638,9.6212,9.6212,412200.0
2010-12-15 11:40:00,17.16,17.17,17.15,17.17,433700.0,9.6268,9.6324,9.6212,9.6324,433700.0
2010-12-15 11:50:00,17.17,17.18,17.16,17.18,222800.0,9.6324,9.638,9.6268,9.638,222800.0
2010-12-15 12:00:00,17.18,17.19,17.17,17.18,255200.0,9.638,9.6436,9.6324,9.638,255200.0
2010-12-15 12:10:00,17.17,17.21,17.17,17.21,428600.0,9.6324,9.6548,9.6324,9.6548,428600.0
2010-12-15 12:20:00,17.2,17.23,17.19,17.23,579500.0,9.6492,9.6661,9.6436,9.6661,579500.0
2010-12-15 12:30:00,17.23,17.23,17.18,17.19,471900.0,9.6661,9.6661,9.638,9.6436,471900.0
2010-12-15 12:40:00,17.19,17.2,17.17,17.17,670900.0,9.6436,9.6492,9.6324,9.6324,670900.0
2010-12-15 12:50:00,17.17,17.18,17.15,17.15,407400.0,9.6324,9.638,9.6212,9.6212,407400.0
2010-12-15 13:00:00,17.16,17.16,17.09,17.11,1015400.0,9.6268,9.6268,9.5875,9.5987,1015400.0
2010-12-15 13:10:00,17.11,17.14,17.11,17.14,410100.0,9.5987,9.6156,9.5987,9.6156,410100.0
2010-12-15 13:20:00,17.14,17.19,17.13,17.19,940300.0,9.6156,9.6436,9.61,9.6436,940300.0
2010-12-15 13:30:00,17.19,17.19,17.17,17.18,763900.0,9.6436,9.6436,9.6324,9.638,763900.0
2010-12-15 13:40:00,17.17,17.19,17.17,17.18,246500.0,9.6324,9.6436,9.6324,9.638,246500.0
2010-12-15 13:50:00,17.19,17.2,17.18,17.2,262900.0,9.6436,9.6492,9.638,9.6492,262900.0
2010-12-15 14:00:00,17.19,17.2,17.19,17.2,326000.0,9.6436,9.6492,9.6436,9.6492,326000.0
2010-12-15 14:10:00,17.19,17.2,17.19,17.2,255700.0,9.6436,9.6492,9.6436,9.6492,255700.0
2010-12-15 14:20:00,17.2,17.2,17.16,17.16,424300.0,9.6492,9.6492,9.6268,9.6268,424300.0
2010-12-15 14:30:00,17.16,17.17,17.12,17.13,533000.0,9.6268,9.6324,9.6044,9.61,533000.0
2010-12-15 14:40:00,17.14,17.15,17.13,17.15,379900.0,9.6156,9.6212,9.61,9.6212,379900.0
2010-12-15 14:50:00,17.15,17.15,17.07,17.09,1496000.0,9.6212,9.6212,9.5763,9.5875,1496000.0
2010-12-15 15:00:00,17.09,17.14,17.08,17.12,804200.0,9.5875,9.6156,9.5819,9.6044,804200.0
2010-12-15 15:10:00,17.13,17.13,17.09,17.11,901300.0,9.61,9.61,9.5875,9.5987,901300.0
2010-12-15 15:20:00,17.11,17.17,17.11,17.17,668300.0,9.5987,9.6324,9.5987,9.6324,668300.0
2010-12-15 15:30:00,17.16,17.17,17.12,17.15,869200.0,9.6268,9.6324,9.6044,9.6212,869200.0
2010-12-15 15:40:00,17.15,17.16,17.09,17.13,2072200.0,9.6212,9.6268,9.5875,9.61,2072200.0
2010-12-15 15:50:00,17.12,17.13,17.08,17.1,2744400.0,9.6044,9.61,9.5819,9.5931,2744400.0
2010-12-16 09:30:00,17.06,17.1,17.03,17.06,1335900.0,9.5707,9.5931,9.5539,9.5707,1335900.0
2010-12-16 09:40:00,17.06,17.12,17.06,17.08,566800.0,9.5707,9.6044,9.5707,9.5819,566800.0
2010-12-16 09:50:00,17.08,17.13,17.03,17.03,1037500.0,9.5819,9.61,9.5539,9.5539,1037500.0
2010-12-16 10:00:00,17.03,17.1,17.02,17.03,1073700.0,9.5539,9.5931,9.5483,9.5539,1073700.0
2010-12-16 10:10:00,17.02,17.06,17.02,17.04,616400.0,9.5483,9.5707,9.5483,9.5595,616400.0
2010-12-16 10:20:00,17.04,17.06,17.03,17.04,395200.0,9.5595,9.5707,9.5539,9.5595,395200.0
2010-12-16 10:30:00,17.03,17.06,17.03,17.05,550000.0,9.5539,9.5707,9.5539,9.5651,550000.0
2010-12-16 10:40:00,17.04,17.09,17.04,17.09,741700.0,9.5595,9.5875,9.5595,9.5875,741700.0
2010-12-16 10:50:00,17.08,17.1,17.04,17.06,1195000.0,9.5819,9.5931,9.5595,9.5707,1195000.0
2010-12-16 11:00:00,17.06,17.08,17.03,17.07,916200.0,9.5707,9.5819,9.5539,9.5763,916200.0
2010-12-16 11:10:00,17.07,17.15,17.07,17.14,640900.0,9.5763,9.6212,9.5763,9.6156,640900.0
2010-12-16 11:20:00,17.14,17.16,17.12,17.13,601300.0,9.6156,9.6268,9.6044,9.61,601300.0
2010-12-16 11:30:00,17.12,17.13,17.08,17.08,1085200.0,9.6044,9.61,9.5819,9.5819,1085200.0
2010-12-16 11:40:00,17.08,17.1,17.07,17.07,516000.0,9.5819,9.5931,9.5763,9.5763,516000.0
2010-12-16 11:50:00,17.06,17.1,17.06,17.1,689400.0,9.5707,9.5931,9.5707,9.5931,689400.0
2010-12-16 12:00:00,17.1,17.11,17.08,17.08,470600.0,9.5931,9.5987,9.5819,9.5819,470600.0
2010-12-16 12:10:00,17.08,17.09,17.07,17.07,278400.0,9.5819,9.5875,9.5763,9.5763,278400.0
2010-12-16 12:20:00,17.07,17.09,17.07,17.08,302400.0,9.5763,9.5875,9.5763,9.5819,302400.0
2010-12-16 12:30:00,17.09,17.09,17.08,17.08,256800.0,9.5875,9.5875,9.5819,9.5819,256800.0
2010-12-16 12:40:00,17.08,17.11,17.08,17.1,537800.0,9.5819,9.5987,9.5819,9.5931,537800.0
2010-12-16 12:50:00,17.1,17.11,17.1,17.1,415100.0,9.5931,9.5987,9.5931,9.5931,415100.0
2010-12-16 13:00:00,17.11,17.11,17.1,17.11,365700.0,9.5987,9.5987,9.5931,9.5987,365700.0
2010-12-16 13:10:00,17.11,17.16,17.1,17.16,1180100.0,9.5987,9.6268,9.5931,9.6268,1180100.0
2010-12-16 13:20:00,17.15,17.19,17.15,17.17,854100.0,9.6212,9.6436,9.6212,9.6324,854100.0
2010-12-16 13:30:00,17.17,17.18,17.16,17.17,393700.0,9.6324,9.638,9.6268,9.6324,393700.0
2010-12-16 13:40:00,17.17,17.19,17.17,17.19,356000.0,9.6324,9.6436,9.6324,9.6436,356000.0
2010-12-16 13:50:00,17.19,17.19,17.18,17.19,188600.0,9.6436,9.6436,9.638,9.6436,188600.0
2010-12-16 14:00:00,17.18,17.19,17.15,17.17,403000.0,9.638,9.6436,9.6212,9.6324,403000.0
2010-12-16 14:10:00,17.16,17.17,17.15,17.15,476000.0,9.6268,9.6324,9.6212,9.6212,476000.0
2010-12-16 14:20:00,17.15,17.16,17.12,17.15,650700.0,9.6212,9.6268,9.6044,9.6212,650700.0
2010-12-16 14:30:00,17.15,17.16,17.14,17.15,339400.0,9.6212,9.6268,9.6156,9.6212,339400.0
2010-12-16 14:40:00,17.16,17.16,17.15,17.15,481100.0,9.6268,9.6268,9.6212,9.6212,481100.0
2010-12-16 14:50:00,17.15,17.17,17.15,17.16,757000.0,9.6212,9.6324,9.6212,9.6268,757000.0
2010-12-16 15:00:00,17.17,17.22,17.16,17.19,1349800.0,9.6324,9.6605,9.6268,9.6436,1349800.0
2010-12-16 15:10:00,17.19,17.22,17.19,17.21,996900.0,9.6436,9.6605,9.6436,9.6548,996900.0
2010-12-16 15:20:00,17.2,17.21,17.16,17.18,1091700.0,9.6492,9.6548,9.6268,9.638,1091700.0
2010-12-16 15:30:00,17.18,17.22,17.18,17.21,840600.0,9.638,9.6605,9.638,9.6548,840600.0
2010-12-16 15:40:00,17.21,17.22,17.16,17.19,3405400.0,9.6548,9.6605,9.6268,9.6436,3405400.0
2010-12-16 15:50:00,17.18,17.22,17.18,17.2,3662100.0,9.638,9.6605,9.638,9.6492,3662100.0
2010-12-17 09:30:00,17.1,17.12,17.05,17.1,10566900.0,9.5931,9.6044,9.5651,9.5931,10566900.0
2010-12-17 09:40:00,17.1,17.11,17.04,17.05,1184400.0,9.5931,9.5987,9.5595,9.5651,1184400.0
2010-12-17 09:50:00,17.05,17.06,17.01,17.01,967700.0,9.5651,9.5707,9.5426,9.5426,967700.0
2010-12-17 10:00:00,17.02,17.03,17.0,17.03,923200.0,9.5483,9.5539,9.537,9.5539,923200.0
2010-12-17 10:10:00,17.03,17.08,17.02,17.08,886300.0,9.5539,9.5819,9.5483,9.5819,886300.0
2010-12-17 10:20:00,17.08,17.08,17.06,17.06,570300.0,9.5819,9.5819,9.5707,9.5707,570300.0
2010-12-17 10:30:00,17.06,17.07,17.02,17.02,522600.0,9.5707,9.5763,9.5483,9.5483,522600.0
2010-12-17 10:40:00,17.03,17.04,17.0,17.03,942600.0,9.5539,9.5595,9.537,9.5539,942600.0
2010-12-17 10:50:00,17.03,17.05,17.03,17.03,352900.0,9.5539,9.5651,9.5539,9.5539,352900.0
2010-12-17 11:00:00,17.03,17.04,17.01,17.02,462500.0,9.5539,9.5595,9.5426,9.5483,462500.0
2010-12-17 11:10:00,17.02,17.03,17.01,17.02,414200.0,9.5483,9.5539,9.5426,9.5483,414200.0
2010-12-17 11:20:00,17.03,17.03,17.01,17.01,425500.0,9.5539,9.5539,9.5426,9.5426,425500.0
2010-12-17 11:30:00,17.01,17.04,17.01,17.03,427100.0,9.5426,9.5595,9.5426,9.5539,427100.0
2010-12-17 11:40:00,17.04,17.04,17.01,17.03,558600.0,9.5595,9.5595,9.5426,9.5539,558600.0
2010-12-17 11:50:00,17.03,17.04,17.03,17.03,427400.0,9.5539,9.5595,9.5539,9.5539,427400.0
2010-12-17 12:00:00,17.03,17.04,17.02,17.02,311700.0,9.5539,9.5595,9.5483,9.5483,311700.0
2010-12-17 12:10:00,17.02,17.03,17.01,17.03,376900.0,9.5483,9.5539,9.5426,9.5539,376900.0
2010-12-17 12:20:00,17.03,17.03,17.02,17.02,190800.0,9.5539,9.5539,9.5483,9.5483,190800.0
2010-12-17 12:30:00,17.03,17.03,17.02,17.02,246300.0,9.5539,9.5539,9.5483,9.5483,246300.0
2010-12-17 12:40:00,17.03,17.03,17.01,17.02,566300.0,9.5539,9.5539,9.5426,9.5483,566300.0
2010-12-17 12:50:00,17.01,17.03,17.01,17.03,764900.0,9.5426,9.5539,9.5426,9.5539,764900.0
2010-12-17 13:00:00,17.03,17.11,17.02,17.11,1073200.0,9.5539,9.5987,9.5483,9.5987,1073200.0
2010-12-17 13:10:00,17.11,17.13,17.07,17.1,1138900.0,9.5987,9.61,9.5763,9.5931,1138900.0
2010-12-17 13:20:00,17.1,17.12,17.09,17.09,702500.0,9.5931,9.6044,9.5875,9.5875,702500.0
2010-12-17 13:30:00,17.09,17.09,17.07,17.09,820000.0,9.5875,9.5875,9.5763,9.5875,820000.0
2010-12-17 13:40:00,17.08,17.09,17.05,17.09,946700.0,9.5819,9.5875,9.5651,9.5875,946700.0
2010-12-17 13:50:00,17.08,17.09,17.08,17.08,218900.0,9.5819,9.5875,9.5819,9.5819,218900.0
2010-12-17 14:00:00,17.08,17.09,17.08,17.08,335100.0,9.5819,9.5875,9.5819,9.5819,335100.0
2010-12-17 14:10:00,17.08,17.09,17.06,17.06,448200.0,9.5819,9.5875,9.5707,9.5707,448200.0
2010-12-17 14:20:00,17.06,17.07,17.02,17.02,777100.0,9.5707,9.5763,9.5483,9.5483,777100.0
2010-12-17 14:30:00,17.02,17.03,17.02,17.02,684500.0,9.5483,9.5539,9.5483,9.5483,684500.0
2010-12-17 14:40:00,17.03,17.04,17.02,17.02,868000.0,9.5539,9.5595,9.5483,9.5483,868000.0
2010-12-17 14:50:00,17.02,17.03,17.01,17.02,1025700.0,9.5483,9.5539,9.5426,9.5483,1025700.0
2010-12-17 15:00:00,17.02,17.03,17.01,17.01,654100.0,9.5483,9.5539,9.5426,9.5426,654100.0
2010-12-17 15:10:00,17.01,17.03,17.0,17.01,1454900.0,9.5426,9.5539,9.537,9.5426,1454900.0
2010-12-17 15:20:00,17.02,17.02,17.0,17.0,468900.0,9.5483,9.5483,9.537,9.537,468900.0
2010-12-17 15:30:00,17.01,17.02,16.99,17.0,1605200.0,9.5426,9.5483,9.5314,9.537,1605200.0
2010-12-17 15:40:00,17.0,17.02,16.99,17.01,2764200.0,9.537,9.5483,9.5314,9.5426,2764200.0
2010-12-17 15:50:00,17.01,17.03,16.99,17.02,4798300.0,9.5426,9.5539,9.5314,9.5483,4798300.0
2010-12-20 09:30:00,17.01,17.08,17.0,17.07,1388200.0,9.5426,9.5819,9.537,9.5763,1388200.0
2010-12-20 09:40:00,17.07,17.07,17.0,17.06,652600.0,9.5763,9.5763,9.537,9.5707,652600.0
2010-12-20 09:50:00,17.06,17.07,17.02,17.02,765200.0,9.5707,9.5763,9.5483,9.5483,765200.0
2010-12-20 10:00:00,17.02,17.03,17.0,17.01,544500.0,9.5483,9.5539,9.537,9.5426,544500.0
2010-12-20 10:10:00,17.01,17.01,16.99,17.0,636200.0,9.5426,9.5426,9.5314,9.537,636200.0
2010-12-20 10:20:00,16.99,17.0,16.99,17.0,383200.0,9.5314,9.537,9.5314,9.537,383200.0
2010-12-20 10:30:00,17.0,17.02,16.99,17.02,488500.0,9.537,9.5483,9.5314,9.5483,488500.0
2010-12-20 10:40:00,17.02,17.02,17.0,17.01,432900.0,9.5483,9.5483,9.537,9.5426,432900.0
2010-12-20 10:50:00,17.02,17.02,16.99,17.0,660800.0,9.5483,9.5483,9.5314,9.537,660800.0
2010-12-20 11:00:00,17.0,17.0,16.98,16.99,688800.0,9.537,9.537,9.5258,9.5314,688800.0
2010-12-20 11:10:00,16.98,17.01,16.98,17.0,689100.0,9.5258,9.5426,9.5258,9.537,689100.0
2010-12-20 11:20:00,17.0,17.01,16.99,17.0,651500.0,9.537,9.5426,9.5314,9.537,651500.0
2010-12-20 11:30:00,17.01,17.01,16.99,17.0,427100.0,9.5426,9.5426,9.5314,9.537,427100.0
2010-12-20 11:40:00,17.01,17.02,17.0,17.02,357300.0,9.5426,9.5483,9.537,9.5483,357300.0
2010-12-20 11:50:00,17.01,17.04,17.01,17.03,443100.0,9.5426,9.5595,9.5426,9.5539,443100.0
2010-12-20 12:00:00,17.04,17.04,17.01,17.02,512700.0,9.5595,9.5595,9.5426,9.5483,512700.0
2010-12-20 12:10:00,17.02,17.03,17.02,17.02,193300.0,9.5483,9.5539,9.5483,9.5483,193300.0
2010-12-20 12:20:00,17.02,17.04,17.02,17.04,406000.0,9.5483,9.5595,9.5483,9.5595,406000.0
2010-12-20 12:30:00,17.04,17.07,17.03,17.06,799600.0,9.5595,9.5763,9.5539,9.5707,799600.0
2010-12-20 12:40:00,17.06,17.11,17.06,17.11,1118000.0,9.5707,9.5987,9.5707,9.5987,1118000.0
2010-12-20 12:50:00,17.1,17.11,17.09,17.11,1095200.0,9.5931,9.5987,9.5875,9.5987,1095200.0
2010-12-20 13:00:00,17.11,17.11,17.09,17.09,567900.0,9.5987,9.5987,9.5875,9.5875,567900.0
2010-12-20 13:10:00,17.09,17.1,17.08,17.09,514400.0,9.5875,9.5931,9.5819,9.5875,514400.0
2010-12-20 13:20:00,17.09,17.12,17.09,17.12,711800.0,9.5875,9.6044,9.5875,9.6044,711800.0
2010-12-20 13:30:00,17.12,17.13,17.11,17.12,495300.0,9.6044,9.61,9.5987,9.6044,495300.0
2010-12-20 13:40:00,17.11,17.15,17.11,17.14,729200.0,9.5987,9.6212,9.5987,9.6156,729200.0
2010-12-20 13:50:00,17.15,17.21,17.14,17.21,2020700.0,9.6212,9.6548,9.6156,9.6548,2020700.0
2010-12-20 14:00:00,17.2,17.26,17.2,17.24,1906100.0,9.6492,9.6829,9.6492,9.6717,1906100.0
2010-12-20 14:10:00,17.24,17.26,17.23,17.23,1108500.0,9.6717,9.6829,9.6661,9.6661,1108500.0
2010-12-20 14:20:00,17.24,17.24,17.21,17.22,975600.0,9.6717,9.6717,9.6548,9.6605,975600.0
2010-12-20 14:30:00,17.22,17.22,17.18,17.18,767400.0,9.6605,9.6605,9.638,9.638,767400.0
2010-12-20 14:40:00,17.18,17.2,17.16,17.17,859400.0,9.638,9.6492,9.6268,9.6324,859400.0
2010-12-20 14:50:00,17.17,17.2,17.16,17.19,1047800.0,9.6324,9.6492,9.6268,9.6436,1047800.0
2010-12-20 15:00:00,17.18,17.19,17.14,17.18,1611100.0,9.638,9.6436,9.6156,9.638,1611100.0
2010-12-20 15:10:00,17.17,17.21,17.17,17.19,1517700.0,9.6324,9.6548,9.6324,9.6436,1517700.0
2010-12-20 15:20:00,17.19,17.2,17.18,17.18,917600.0,9.6436,9.6492,9.638,9.638,917600.0
2010-12-20 15:30:00,17.19,17.19,17.17,17.17,1396300.0,9.6436,9.6436,9.6324,9.6324,1396300.0
2010-12-20 15:40:00,17.17,17.18,17.13,17.14,1349300.0,9.6324,9.638,9.61,9.6156,1349300.0
2010-12-20 15:50:00,17.14,17.18,17.13,17.18,4310700.0,9.6156,9.638,9.61,9.638,4310700.0
2010-12-21 09:30:00,17.22,17.3,17.15,17.26,2603600.0,9.6605,9.7053,9.6212,9.6829,2603600.0
2010-12-21 09:40:00,17.27,17.35,17.25,17.34,1879700.0,9.6885,9.7334,9.6773,9.7278,1879700.0
2010-12-21 09:50:00,17.34,17.35,17.26,17.28,1657200.0,9.7278,9.7334,9.6829,9.6941,1657200.0
2010-12-21 10:00:00,17.28,17.33,17.28,17.3,1303300.0,9.6941,9.7222,9.6941,9.7053,1303300.0
2010-12-21 10:10:00,17.31,17.34,17.27,17.34,979900.0,9.7109,9.7278,9.6885,9.7278,979900.0
2010-12-21 10:20:00,17.34,17.34,17.28,17.31,1742900.0,9.7278,9.7278,9.6941,9.7109,1742900.0
2010-12-21 10:30:00,17.31,17.33,17.29,17.3,1279500.0,9.7109,9.7222,9.6997,9.7053,1279500.0
2010-12-21 10:40:00,17.29,17.33,17.29,17.33,1613200.0,9.6997,9.7222,9.6997,9.7222,1613200.0
2010-12-21 10:50:00,17.32,17.33,17.3,17.32,1597000.0,9.7166,9.7222,9.7053,9.7166,1597000.0
2010-12-21 11:00:00,17.32,17.32,17.31,17.32,353800.0,9.7166,9.7166,9.7109,9.7166,353800.0
2010-12-21 11:10:00,17.31,17.32,17.3,17.3,699500.0,9.7109,9.7166,9.7053,9.7053,699500.0
2010-12-21 11:20:00,17.31,17.31,17.3,17.31,414400.0,9.7109,9.7109,9.7053,9.7109,414400.0
2010-12-21 11:30:00,17.31,17.31,17.28,17.29,962500.0,9.7109,9.7109,9.6941,9.6997,962500.0
2010-12-21 11:40:00,17.29,17.3,17.26,17.27,1072400.0,9.6997,9.7053,9.6829,9.6885,1072400.0
2010-12-21 11:50:00,17.27,17.3,17.27,17.29,943100.0,9.6885,9.7053,9.6885,9.6997,943100.0
2010-12-21 12:00:00,17.29,17.31,17.28,17.29,667100.0,9.6997,9.7109,9.6941,9.6997,667100.0
2010-12-21 12:10:00,17.29,17.33,17.29,17.32,939500.0,9.6997,9.7222,9.6997,9.7166,939500.0
2010-12-21 12:20:00,17.32,17.34,17.31,17.33,508200.0,9.7166,9.7278,9.7109,9.7222,508200.0
2010-12-21 12:30:00,17.33,17.35,17.33,17.34,932700.0,9.7222,9.7334,9.7222,9.7278,932700.0
2010-12-21 12:40:00,17.34,17.35,17.31,17.34,1639300.0,9.7278,9.7334,9.7109,9.7278,1639300.0
2010-12-21 12:50:00,17.33,17.35,17.33,17.34,803900.0,9.7222,9.7334,9.7222,9.7278,803900.0
2010-12-21 13:00:00,17.34,17.35,17.34,17.35,344400.0,9.7278,9.7334,9.7278,9.7334,344400.0
2010-12-21 13:10:00,17.35,17.35,17.33,17.33,380200.0,9.7334,9.7334,9.7222,9.7222,380200.0
2010-12-21 13:20:00,17.33,17.35,17.32,17.34,778200.0,9.7222,9.7334,9.7166,9.7278,778200.0
2010-12-21 13:30:00,17.34,17.37,17.34,17.36,841600.0,9.7278,9.7446,9.7278,9.739,841600.0
2010-12-21 13:40:00,17.36,17.37,17.35,17.35,442700.0,9.739,9.7446,9.7334,9.7334,442700.0
2010-12-21 13:50:00,17.35,17.37,17.34,17.34,952900.0,9.7334,9.7446,9.7278,9.7278,952900.0
2010-12-21 14:00:00,17.34,17.38,17.34,17.37,1534000.0,9.7278,9.7502,9.7278,9.7446,1534000.0
2010-12-21 14:10:00,17.37,17.42,17.37,17.42,1627600.0,9.7446,9.7727,9.7446,9.7727,1627600.0
2010-12-21 14:20:00,17.42,17.44,17.37,17.37,2262300.0,9.7727,9.7839,9.7446,9.7446,2262300.0
2010-12-21 14:30:00,17.37,17.41,17.36,17.37,1139500.0,9.7446,9.767,9.739,9.7446,1139500.0
2010-12-21 14:40:00,17.37,17.38,17.35,17.36,996100.0,9.7446,9.7502,9.7334,9.739,996100.0
2010-12-21 14:50:00,17.37,17.4,17.36,17.38,1078700.0,9.7446,9.7614,9.739,9.7502,1078700.0
2010-12-21 15:00:00,17.38,17.39,17.36,17.39,1230600.0,9.7502,9.7558,9.739,9.7558,1230600.0
2010-12-21 15:10:00,17.38,17.4,17.35,17.35,847500.0,9.7502,9.7614,9.7334,9.7334,847500.0
2010-12-21 15:20:00,17.35,17.37,17.35,17.36,851500.0,9.7334,9.7446,9.7334,9.739,851500.0
2010-12-21 15:30:00,17.36,17.41,17.36,17.41,1796600.0,9.739,9.767,9.739,9.767,1796600.0
2010-12-21 15:40:00,17.41,17.41,17.36,17.36,1792800.0,9.767,9.767,9.739,9.739,1792800.0
2010-12-21 15:50:00,17.36,17.4,17.36,17.38,3805800.0,9.739,9.7614,9.739,9.7502,3805800.0
2010-12-22 09:30:00,17.37,17.4,17.31,17.38,1447900.0,9.7446,9.7614,9.7109,9.7502,1447900.0
2010-12-22 09:40:00,17.38,17.39,17.34,17.35,852300.0,9.7502,9.7558,9.7278,9.7334,852300.0
2010-12-22 09:50:00,17.34,17.35,17.32,17.32,384700.0,9.7278,9.7334,9.7166,9.7166,384700.0
2010-12-22 10:00:00,17.32,17.35,17.3,17.35,705400.0,9.7166,9.7334,9.7053,9.7334,705400.0
2010-12-22 10:10:00,17.35,17.37,17.34,17.35,986000.0,9.7334,9.7446,9.7278,9.7334,986000.0
2010-12-22 10:20:00,17.35,17.36,17.35,17.36,615400.0,9.7334,9.739,9.7334,9.739,615400.0
2010-12-22 10:30:00,17.35,17.36,17.35,17.35,272600.0,9.7334,9.739,9.7334,9.7334,272600.0
2010-12-22 10:40:00,17.36,17.39,17.35,17.39,841900.0,9.739,9.7558,9.7334,9.7558,841900.0
2010-12-22 10:50:00,17.39,17.39,17.37,17.37,481400.0,9.7558,9.7558,9.7446,9.7446,481400.0
2010-12-22 11:00:00,17.38,17.38,17.32,17.32,683000.0,9.7502,9.7502,9.7166,9.7166,683000.0
2010-12-22 11:10:00,17.32,17.34,17.32,17.33,523100.0,9.7166,9.7278,9.7166,9.7222,523100.0
2010-12-22 11:20:00,17.34,17.38,17.33,17.37,679500.0,9.7278,9.7502,9.7222,9.7446,679500.0
2010-12-22 11:30:00,17.38,17.4,17.37,17.4,498900.0,9.7502,9.7614,9.7446,9.7614,498900.0
2010-12-22 11:40:00,17.4,17.41,17.39,17.41,744100.0,9.7614,9.767,9.7558,9.767,744100.0
2010-12-22 11:50:00,17.41,17.41,17.39,17.39,294600.0,9.767,9.767,9.7558,9.7558,294600.0
2010-12-22 12:00:00,17.39,17.4,17.39,17.39,231300.0,9.7558,9.7614,9.7558,9.7558,231300.0
2010-12-22 12:10:00,17.4,17.4,17.39,17.4,183300.0,9.7614,9.7614,9.7558,9.7614,183300.0
2010-12-22 12:20:00,17.4,17.41,17.39,17.4,992500.0,9.7614,9.767,9.7558,9.7614,992500.0
2010-12-22 12:30:00,17.41,17.41,17.4,17.4,316000.0,9.767,9.767,9.7614,9.7614,316000.0
2010-12-22 12:40:00,17.4,17.41,17.4,17.41,300800.0,9.7614,9.767,9.7614,9.767,300800.0
2010-12-22 12:50:00,17.41,17.41,17.4,17.4,287100.0,9.767,9.767,9.7614,9.7614,287100.0
2010-12-22 13:00:00,17.41,17.41,17.4,17.41,191200.0,9.767,9.767,9.7614,9.767,191200.0
2010-12-22 13:10:00,17.41,17.42,17.4,17.42,313000.0,9.767,9.7727,9.7614,9.7727,313000.0
2010-12-22 13:20:00,17.41,17.42,17.41,17.42,310500.0,9.767,9.7727,9.767,9.7727,310500.0
2010-12-22 13:30:00,17.42,17.42,17.41,17.42,338600.0,9.7727,9.7727,9.767,9.7727,338600.0
2010-12-22 13:40:00,17.42,17.42,17.41,17.42,338600.0,9.7727,9.7727,9.767,9.7727,338600.0
2010-12-22 13:50:00,17.42,17.42,17.4,17.41,1071500.0,9.7727,9.7727,9.7614,9.767,1071500.0
2010-12-22 14:00:00,17.41,17.42,17.41,17.42,331100.0,9.767,9.7727,9.767,9.7727,331100.0
2010-12-22 14:10:00,17.42,17.44,17.41,17.44,1077900.0,9.7727,9.7839,9.767,9.7839,1077900.0
2010-12-22 14:20:00,17.43,17.44,17.43,17.43,204500.0,9.7783,9.7839,9.7783,9.7783,204500.0
2010-12-22 14:30:00,17.43,17.44,17.43,17.44,280700.0,9.7783,9.7839,9.7783,9.7839,280700.0
2010-12-22 14:40:00,17.44,17.45,17.43,17.45,682600.0,9.7839,9.7895,9.7783,9.7895,682600.0
2010-12-22 14:50:00,17.44,17.45,17.44,17.45,595100.0,9.7839,9.7895,9.7839,9.7895,595100.0
2010-12-22 15:00:00,17.44,17.48,17.44,17.48,826800.0,9.7839,9.8063,9.7839,9.8063,826800.0
2010-12-22 15:10:00,17.48,17.5,17.48,17.49,2342200.0,9.8063,9.8175,9.8063,9.8119,2342200.0
2010-12-22 15:20:00,17.5,17.5,17.49,17.49,1351700.0,9.8175,9.8175,9.8119,9.8119,1351700.0
2010-12-22 15:30:00,17.5,17.52,17.49,17.52,2000100.0,9.8175,9.8288,9.8119,9.8288,2000100.0
2010-12-22 15:40:00,17.52,17.54,17.5,17.51,2677800.0,9.8288,9.84,9.8175,9.8231,2677800.0
2010-12-22 15:50:00,17.51,17.56,17.5,17.56,5310800.0,9.8231,9.8512,9.8175,9.8512,5310800.0
2010-12-23 09:30:00,17.56,17.59,17.54,17.59,1033900.0,9.8512,9.868,9.84,9.868,1033900.0
2010-12-23 09:40:00,17.58,17.65,17.58,17.63,978400.0,9.8624,9.9017,9.8624,9.8905,978400.0
2010-12-23 09:50:00,17.63,17.63,17.57,17.6,738700.0,9.8905,9.8905,9.8568,9.8736,738700.0
2010-12-23 10:00:00,17.59,17.59,17.56,17.59,424600.0,9.868,9.868,9.8512,9.868,424600.0
2010-12-23 10:10:00,17.59,17.59,17.58,17.58,309100.0,9.868,9.868,9.8624,9.8624,309100.0
2010-12-23 10:20:00,17.59,17.62,17.58,17.61,796400.0,9.868,9.8849,9.8624,9.8792,796400.0
2010-12-23 10:30:00,17.61,17.61,17.6,17.6,380300.0,9.8792,9.8792,9.8736,9.8736,380300.0
2010-12-23 10:40:00,17.6,17.62,17.6,17.61,485500.0,9.8736,9.8849,9.8736,9.8792,485500.0
2010-12-23 10:50:00,17.61,17.63,17.61,17.63,377000.0,9.8792,9.8905,9.8792,9.8905,377000.0
2010-12-23 11:00:00,17.63,17.63,17.58,17.59,837300.0,9.8905,9.8905,9.8624,9.868,837300.0
2010-12-23 11:10:00,17.58,17.6,17.58,17.6,368500.0,9.8624,9.8736,9.8624,9.8736,368500.0
2010-12-23 11:20:00,17.59,17.6,17.57,17.6,519200.0,9.868,9.8736,9.8568,9.8736,519200.0
2010-12-23 11:30:00,17.59,17.6,17.58,17.59,637300.0,9.868,9.8736,9.8624,9.868,637300.0
2010-12-23 11:40:00,17.6,17.6,17.58,17.6,571600.0,9.8736,9.8736,9.8624,9.8736,571600.0
2010-12-23 11:50:00,17.6,17.6,17.59,17.6,158700.0,9.8736,9.8736,9.868,9.8736,158700.0
2010-12-23 12:00:00,17.59,17.6,17.59,17.6,202100.0,9.868,9.8736,9.868,9.8736,202100.0
2010-12-23 12:10:00,17.6,17.62,17.59,17.61,501800.0,9.8736,9.8849,9.868,9.8792,501800.0
2010-12-23 12:20:00,17.61,17.62,17.61,17.61,206900.0,9.8792,9.8849,9.8792,9.8792,206900.0
2010-12-23 12:30:00,17.62,17.62,17.61,17.61,166400.0,9.8849,9.8849,9.8792,9.8792,166400.0
2010-12-23 12:40:00,17.61,17.63,17.61,17.63,430400.0,9.8792,9.8905,9.8792,9.8905,430400.0
2010-12-23 12:50:00,17.63,17.64,17.62,17.64,257100.0,9.8905,9.8961,9.8849,9.8961,257100.0
2010-12-23 13:00:00,17.64,17.64,17.63,17.64,252000.0,9.8961,9.8961,9.8905,9.8961,252000.0
2010-12-23 13:10:00,17.64,17.64,17.63,17.64,203900.0,9.8961,9.8961,9.8905,9.8961,203900.0
2010-12-23 13:20:00,17.63,17.64,17.63,17.64,227900.0,9.8905,9.8961,9.8905,9.8961,227900.0
2010-12-23 13:30:00,17.64,17.64,17.61,17.62,557300.0,9.8961,9.8961,9.8792,9.8849,557300.0
2010-12-23 13:40:00,17.63,17.63,17.61,17.62,378300.0,9.8905,9.8905,9.8792,9.8849,378300.0
2010-12-23 13:50:00,17.61,17.64,17.61,17.63,548600.0,9.8792,9.8961,9.8792,9.8905,548600.0
2010-12-23 14:00:00,17.63,17.65,17.62,17.62,766100.0,9.8905,9.9017,9.8849,9.8849,766100.0
2010-12-23 14:10:00,17.63,17.63,17.62,17.63,190400.0,9.8905,9.8905,9.8849,9.8905,190400.0
2010-12-23 14:20:00,17.62,17.63,17.61,17.61,459200.0,9.8849,9.8905,9.8792,9.8792,459200.0
2010-12-23 14:30:00,17.61,17.62,17.61,17.61,266400.0,9.8792,9.8849,9.8792,9.8792,266400.0
2010-12-23 14:40:00,17.61,17.62,17.61,17.61,363100.0,9.8792,9.8849,9.8792,9.8792,363100.0
2010-12-23 14:50:00,17.62,17.62,17.6,17.6,325100.0,9.8849,9.8849,9.8736,9.8736,325100.0
2010-12-23 15:00:00,17.6,17.61,17.6,17.6,343700.0,9.8736,9.8792,9.8736,9.8736,343700.0
2010-12-23 15:10:00,17.6,17.61,17.6,17.6,539200.0,9.8736,9.8792,9.8736,9.8736,539200.0
2010-12-23 15:20:00,17.6,17.61,17.6,17.6,435400.0,9.8736,9.8792,9.8736,9.8736,435400.0
2010-12-23 15:30:00,17.6,17.61,17.59,17.59,626700.0,9.8736,9.8792,9.868,9.868,626700.0
2010-12-23 15:40:00,17.6,17.6,17.59,17.6,600700.0,9.8736,9.8736,9.868,9.8736,600700.0
2010-12-23 15:50:00,17.6,17.62,17.59,17.62,2077100.0,9.8736,9.8849,9.868,9.8849,2077100.0
2010-12-27 09:30:00,17.51,17.55,17.48,17.51,1037700.0,9.8231,9.8456,9.8063,9.8231,1037700.0
2010-12-27 09:40:00,17.51,17.51,17.49,17.49,449900.0,9.8231,9.8231,9.8119,9.8119,449900.0
2010-12-27 09:50:00,17.49,17.5,17.43,17.47,1333500.0,9.8119,9.8175,9.7783,9.8007,1333500.0
2010-12-27 10:00:00,17.47,17.49,17.46,17.48,440900.0,9.8007,9.8119,9.7951,9.8063,440900.0
2010-12-27 10:10:00,17.47,17.5,17.47,17.5,1095100.0,9.8007,9.8175,9.8007,9.8175,1095100.0
2010-12-27 10:20:00,17.49,17.5,17.48,17.49,451200.0,9.8119,9.8175,9.8063,9.8119,451200.0
2010-12-27 10:30:00,17.49,17.52,17.49,17.5,583300.0,9.8119,9.8288,9.8119,9.8175,583300.0
2010-12-27 10:40:00,17.5,17.51,17.49,17.51,281800.0,9.8175,9.8231,9.8119,9.8231,281800.0
2010-12-27 10:50:00,17.5,17.53,17.5,17.52,352000.0,9.8175,9.8344,9.8175,9.8288,352000.0
2010-12-27 11:00:00,17.53,17.54,17.51,17.53,487000.0,9.8344,9.84,9.8231,9.8344,487000.0
2010-12-27 11:10:00,17.52,17.53,17.52,17.52,189600.0,9.8288,9.8344,9.8288,9.8288,189600.0
2010-12-27 11:20:00,17.52,17.53,17.51,17.52,612100.0,9.8288,9.8344,9.8231,9.8288,612100.0
2010-12-27 11:30:00,17.51,17.53,17.5,17.51,280900.0,9.8231,9.8344,9.8175,9.8231,280900.0
2010-12-27 11:40:00,17.5,17.54,17.5,17.52,618200.0,9.8175,9.84,9.8175,9.8288,618200.0
2010-12-27 11:50:00,17.52,17.53,17.52,17.52,121600.0,9.8288,9.8344,9.8288,9.8288,121600.0
2010-12-27 12:00:00,17.52,17.53,17.52,17.52,282600.0,9.8288,9.8344,9.8288,9.8288,282600.0
2010-12-27 12:10:00,17.52,17.53,17.51,17.51,354400.0,9.8288,9.8344,9.8231,9.8231,354400.0
2010-12-27 12:20:00,17.51,17.52,17.51,17.51,298000.0,9.8231,9.8288,9.8231,9.8231,298000.0
2010-12-27 12:30:00,17.51,17.52,17.5,17.51,341600.0,9.8231,9.8288,9.8175,9.8231,341600.0
2010-12-27 12:40:00,17.52,17.52,17.51,17.52,161900.0,9.8288,9.8288,9.8231,9.8288,161900.0
2010-12-27 12:50:00,17.51,17.52,17.51,17.51,83000.0,9.8231,9.8288,9.8231,9.8231,83000.0
2010-12-27 13:00:00,17.51,17.52,17.51,17.51,131600.0,9.8231,9.8288,9.8231,9.8231,131600.0
2010-12-27 13:10:00,17.51,17.52,17.51,17.51,224500.0,9.8231,9.8288,9.8231,9.8231,224500.0
2010-12-27 13:20:00,17.51,17.52,17.5,17.5,202500.0,9.8231,9.8288,9.8175,9.8175,202500.0
2010-12-27 13:30:00,17.5,17.51,17.49,17.49,230500.0,9.8175,9.8231,9.8119,9.8119,230500.0
2010-12-27 13:40:00,17.49,17.5,17.49,17.49,245100.0,9.8119,9.8175,9.8119,9.8119,245100.0
2010-12-27 13:50:00,17.49,17.5,17.49,17.5,219000.0,9.8119,9.8175,9.8119,9.8175,219000.0
2010-12-27 14:00:00,17.5,17.5,17.49,17.5,326000.0,9.8175,9.8175,9.8119,9.8175,326000.0
2010-12-27 14:10:00,17.5,17.5,17.48,17.48,172800.0,9.8175,9.8175,9.8063,9.8063,172800.0
2010-12-27 14:20:00,17.48,17.49,17.48,17.48,366100.0,9.8063,9.8119,9.8063,9.8063,366100.0
2010-12-27 14:30:00,17.48,17.49,17.48,17.48,276600.0,9.8063,9.8119,9.8063,9.8063,276600.0
2010-12-27 14:40:00,17.48,17.49,17.48,17.49,371800.0,9.8063,9.8119,9.8063,9.8119,371800.0
2010-12-27 14:50:00,17.48,17.49,17.48,17.48,131300.0,9.8063,9.8119,9.8063,9.8063,131300.0
2010-12-27 15:00:00,17.49,17.5,17.48,17.49,657000.0,9.8119,9.8175,9.8063,9.8119,657000.0
2010-12-27 15:10:00,17.5,17.5,17.47,17.47,394200.0,9.8175,9.8175,9.8007,9.8007,394200.0
2010-12-27 15:20:00,17.48,17.48,17.46,17.46,309000.0,9.8063,9.8063,9.7951,9.7951,309000.0
2010-12-27 15:30:00,17.46,17.49,17.44,17.49,1001400.0,9.7951,9.8119,9.7839,9.8119,1001400.0
2010-12-27 15:40:00,17.49,17.5,17.47,17.49,871600.0,9.8119,9.8175,9.8007,9.8119,871600.0
2010-12-27 15:50:00,17.49,17.51,17.48,17.48,1758300.0,9.8119,9.8231,9.8063,9.8063,1758300.0
2010-12-28 09:30:00,17.48,17.54,17.45,17.48,1163400.0,9.8063,9.84,9.7895,9.8063,1163400.0
2010-12-28 09:40:00,17.49,17.52,17.46,17.5,1194200.0,9.8119,9.8288,9.7951,9.8175,1194200.0
2010-12-28 09:50:00,17.5,17.54,17.49,17.53,554200.0,9.8175,9.84,9.8119,9.8344,554200.0
2010-12-28 10:00:00,17.53,17.56,17.52,17.53,1224800.0,9.8344,9.8512,9.8288,9.8344,1224800.0
2010-12-28 10:10:00,17.54,17.58,17.53,17.57,757700.0,9.84,9.8624,9.8344,9.8568,757700.0
2010-12-28 10:20:00,17.58,17.61,17.57,17.59,1660900.0,9.8624,9.8792,9.8568,9.868,1660900.0
2010-12-28 10:30:00,17.58,17.64,17.58,17.64,723600.0,9.8624,9.8961,9.8624,9.8961,723600.0
2010-12-28 10:40:00,17.63,17.68,17.63,17.63,1069800.0,9.8905,9.9185,9.8905,9.8905,1069800.0
2010-12-28 10:50:00,17.64,17.64,17.6,17.6,536500.0,9.8961,9.8961,9.8736,9.8736,536500.0
2010-12-28 11:00:00,17.61,17.66,17.6,17.64,624600.0,9.8792,9.9073,9.8736,9.8961,624600.0
2010-12-28 11:10:00,17.64,17.64,17.62,17.62,343100.0,9.8961,9.8961,9.8849,9.8849,343100.0
2010-12-28 11:20:00,17.62,17.64,17.61,17.62,382300.0,9.8849,9.8961,9.8792,9.8849,382300.0
2010-12-28 11:30:00,17.62,17.63,17.62,17.63,168300.0,9.8849,9.8905,9.8849,9.8905,168300.0
2010-12-28 11:40:00,17.62,17.63,17.61,17.62,526500.0,9.8849,9.8905,9.8792,9.8849,526500.0
2010-12-28 11:50:00,17.63,17.63,17.62,17.63,321900.0,9.8905,9.8905,9.8849,9.8905,321900.0
2010-12-28 12:00:00,17.63,17.66,17.62,17.66,441200.0,9.8905,9.9073,9.8849,9.9073,441200.0
2010-12-28 12:10:00,17.66,17.66,17.65,17.66,98700.0,9.9073,9.9073,9.9017,9.9073,98700.0
2010-12-28 12:20:00,17.66,17.66,17.65,17.65,244300.0,9.9073,9.9073,9.9017,9.9017,244300.0
2010-12-28 12:30:00,17.66,17.66,17.65,17.65,244800.0,9.9073,9.9073,9.9017,9.9017,244800.0
2010-12-28 12:40:00,17.65,17.66,17.65,17.66,194600.0,9.9017,9.9073,9.9017,9.9073,194600.0
2010-12-28 12:50:00,17.66,17.66,17.65,17.65,359700.0,9.9073,9.9073,9.9017,9.9017,359700.0
2010-12-28 13:00:00,17.65,17.66,17.65,17.65,129800.0,9.9017,9.9073,9.9017,9.9017,129800.0
2010-12-28 13:10:00,17.66,17.66,17.65,17.65,293500.0,9.9073,9.9073,9.9017,9.9017,293500.0
2010-12-28 13:20:00,17.66,17.66,17.61,17.61,574000.0,9.9073,9.9073,9.8792,9.8792,574000.0
2010-12-28 13:30:00,17.61,17.62,17.61,17.61,172100.0,9.8792,9.8849,9.8792,9.8792,172100.0
2010-12-28 13:40:00,17.62,17.62,17.61,17.61,182300.0,9.8849,9.8849,9.8792,9.8792,182300.0
2010-12-28 13:50:00,17.62,17.62,17.6,17.6,283300.0,9.8849,9.8849,9.8736,9.8736,283300.0
2010-12-28 14:00:00,17.6,17.63,17.6,17.61,444100.0,9.8736,9.8905,9.8736,9.8792,444100.0
2010-12-28 14:10:00,17.61,17.65,17.61,17.64,1026800.0,9.8792,9.9017,9.8792,9.8961,1026800.0
2010-12-28 14:20:00,17.64,17.65,17.63,17.65,496700.0,9.8961,9.9017,9.8905,9.9017,496700.0
2010-12-28 14:30:00,17.65,17.68,17.64,17.67,975400.0,9.9017,9.9185,9.8961,9.9129,975400.0
2010-12-28 14:40:00,17.67,17.68,17.65,17.65,301400.0,9.9129,9.9185,9.9017,9.9017,301400.0
2010-12-28 14:50:00,17.65,17.68,17.65,17.68,500900.0,9.9017,9.9185,9.9017,9.9185,500900.0
2010-12-28 15:00:00,17.67,17.7,17.66,17.69,503600.0,9.9129,9.9297,9.9073,9.9241,503600.0
2010-12-28 15:10:00,17.7,17.7,17.66,17.67,601600.0,9.9297,9.9297,9.9073,9.9129,601600.0
2010-12-28 15:20:00,17.67,17.67,17.63,17.65,910600.0,9.9129,9.9129,9.8905,9.9017,910600.0
2010-12-28 15:30:00,17.66,17.66,17.63,17.63,642400.0,9.9073,9.9073,9.8905,9.8905,642400.0
2010-12-28 15:40:00,17.64,17.66,17.63,17.63,1273800.0,9.8961,9.9073,9.8905,9.8905,1273800.0
2010-12-28 15:50:00,17.63,17.64,17.58,17.6,2928300.0,9.8905,9.8961,9.8624,9.8736,2928300.0
2010-12-29 09:30:00,17.69,17.7,17.61,17.61,851200.0,9.9241,9.9297,9.8792,9.8792,851200.0
2010-12-29 09:40:00,17.61,17.65,17.61,17.64,538600.0,9.8792,9.9017,9.8792,9.8961,538600.0
2010-12-29 09:50:00,17.64,17.66,17.63,17.66,614100.0,9.8961,9.9073,9.8905,9.9073,614100.0
2010-12-29 10:00:00,17.66,17.66,17.61,17.63,999300.0,9.9073,9.9073,9.8792,9.8905,999300.0
2010-12-29 10:10:00,17.63,17.66,17.61,17.63,697900.0,9.8905,9.9073,9.8792,9.8905,697900.0
2010-12-29 10:20:00,17.62,17.63,17.6,17.6,442500.0,9.8849,9.8905,9.8736,9.8736,442500.0
2010-12-29 10:30:00,17.6,17.61,17.56,17.57,694800.0,9.8736,9.8792,9.8512,9.8568,694800.0
2010-12-29 10:40:00,17.57,17.59,17.56,17.59,487000.0,9.8568,9.868,9.8512,9.868,487000.0
2010-12-29 10:50:00,17.59,17.59,17.56,17.57,342400.0,9.868,9.868,9.8512,9.8568,342400.0
2010-12-29 11:00:00,17.56,17.58,17.56,17.57,338300.0,9.8512,9.8624,9.8512,9.8568,338300.0
2010-12-29 11:10:00,17.57,17.6,17.57,17.59,492500.0,9.8568,9.8736,9.8568,9.868,492500.0
2010-12-29 11:20:00,17.59,17.59,17.58,17.58,243500.0,9.868,9.868,9.8624,9.8624,243500.0
2010-12-29 11:30:00,17.59,17.59,17.58,17.58,164900.0,9.868,9.868,9.8624,9.8624,164900.0
2010-12-29 11:40:00,17.59,17.59,17.56,17.57,417700.0,9.868,9.868,9.8512,9.8568,417700.0
2010-12-29 11:50:00,17.56,17.59,17.56,17.59,621600.0,9.8512,9.868,9.8512,9.868,621600.0
2010-12-29 12:00:00,17.59,17.59,17.58,17.58,170700.0,9.868,9.868,9.8624,9.8624,170700.0
2010-12-29 12:10:00,17.58,17.59,17.56,17.57,464000.0,9.8624,9.868,9.8512,9.8568,464000.0
2010-12-29 12:20:00,17.56,17.57,17.55,17.57,274800.0,9.8512,9.8568,9.8456,9.8568,274800.0
2010-12-29 12:30:00,17.57,17.57,17.56,17.57,163700.0,9.8568,9.8568,9.8512,9.8568,163700.0
2010-12-29 12:40:00,17.57,17.57,17.56,17.56,503800.0,9.8568,9.8568,9.8512,9.8512,503800.0
2010-12-29 12:50:00,17.56,17.59,17.56,17.59,373200.0,9.8512,9.868,9.8512,9.868,373200.0
2010-12-29 13:00:00,17.59,17.6,17.58,17.59,181200.0,9.868,9.8736,9.8624,9.868,181200.0
2010-12-29 13:10:00,17.6,17.62,17.59,17.6,824800.0,9.8736,9.8849,9.868,9.8736,824800.0
2010-12-29 13:20:00,17.61,17.61,17.59,17.6,418900.0,9.8792,9.8792,9.868,9.8736,418900.0
2010-12-29 13:30:00,17.59,17.6,17.59,17.6,160300.0,9.868,9.8736,9.868,9.8736,160300.0
2010-12-29 13:40:00,17.59,17.63,17.59,17.63,518700.0,9.868,9.8905,9.868,9.8905,518700.0
2010-12-29 13:50:00,17.63,17.64,17.62,17.64,495100.0,9.8905,9.8961,9.8849,9.8961,495100.0
2010-12-29 14:00:00,17.64,17.64,17.62,17.62,451800.0,9.8961,9.8961,9.8849,9.8849,451800.0
2010-12-29 14:10:00,17.63,17.63,17.62,17.62,192800.0,9.8905,9.8905,9.8849,9.8849,192800.0
2010-12-29 14:20:00,17.62,17.65,17.6,17.64,1287700.0,9.8849,9.9017,9.8736,9.8961,1287700.0
2010-12-29 14:30:00,17.64,17.64,17.63,17.63,186200.0,9.8961,9.8961,9.8905,9.8905,186200.0
2010-12-29 14:40:00,17.63,17.64,17.61,17.61,359400.0,9.8905,9.8961,9.8792,9.8792,359400.0
2010-12-29 14:50:00,17.61,17.62,17.6,17.62,291800.0,9.8792,9.8849,9.8736,9.8849,291800.0
2010-12-29 15:00:00,17.62,17.64,17.61,17.62,800300.0,9.8849,9.8961,9.8792,9.8849,800300.0
2010-12-29 15:10:00,17.63,17.63,17.62,17.62,348800.0,9.8905,9.8905,9.8849,9.8849,348800.0
2010-12-29 15:20:00,17.63,17.63,17.6,17.61,962500.0,9.8905,9.8905,9.8736,9.8792,962500.0
2010-12-29 15:30:00,17.6,17.64,17.6,17.64,666300.0,9.8736,9.8961,9.8736,9.8961,666300.0
2010-12-29 15:40:00,17.63,17.65,17.62,17.63,1110800.0,9.8905,9.9017,9.8849,9.8905,1110800.0
2010-12-29 15:50:00,17.62,17.65,17.6,17.61,1818400.0,9.8849,9.9017,9.8736,9.8792,1818400.0
2010-12-30 09:30:00,17.5,17.55,17.5,17.52,1111800.0,9.8175,9.8456,9.8175,9.8288,1111800.0
2010-12-30 09:40:00,17.52,17.55,17.51,17.52,833100.0,9.8288,9.8456,9.8231,9.8288,833100.0
2010-12-30 09:50:00,17.52,17.53,17.52,17.53,320800.0,9.8288,9.8344,9.8288,9.8344,320800.0
2010-12-30 10:00:00,17.52,17.53,17.5,17.51,425800.0,9.8288,9.8344,9.8175,9.8231,425800.0
2010-12-30 10:10:00,17.5,17.51,17.48,17.49,684500.0,9.8175,9.8231,9.8063,9.8119,684500.0
2010-12-30 10:20:00,17.49,17.49,17.48,17.48,414100.0,9.8119,9.8119,9.8063,9.8063,414100.0
2010-12-30 10:30:00,17.49,17.5,17.48,17.5,913700.0,9.8119,9.8175,9.8063,9.8175,913700.0
2010-12-30 10:40:00,17.5,17.52,17.49,17.51,471700.0,9.8175,9.8288,9.8119,9.8231,471700.0
2010-12-30 10:50:00,17.52,17.52,17.49,17.49,500000.0,9.8288,9.8288,9.8119,9.8119,500000.0
2010-12-30 11:00:00,17.5,17.5,17.49,17.49,174000.0,9.8175,9.8175,9.8119,9.8119,174000.0
2010-12-30 11:10:00,17.5,17.51,17.48,17.5,1422100.0,9.8175,9.8231,9.8063,9.8175,1422100.0
2010-12-30 11:20:00,17.5,17.52,17.5,17.52,603700.0,9.8175,9.8288,9.8175,9.8288,603700.0
2010-12-30 11:30:00,17.51,17.52,17.49,17.5,830600.0,9.8231,9.8288,9.8119,9.8175,830600.0
2010-12-30 11:40:00,17.5,17.51,17.48,17.48,941200.0,9.8175,9.8231,9.8063,9.8063,941200.0
2010-12-30 11:50:00,17.49,17.49,17.45,17.45,775500.0,9.8119,9.8119,9.7895,9.7895,775500.0
2010-12-30 12:00:00,17.45,17.46,17.45,17.46,254700.0,9.7895,9.7951,9.7895,9.7951,254700.0
2010-12-30 12:10:00,17.46,17.5,17.45,17.5,500900.0,9.7951,9.8175,9.7895,9.8175,500900.0
2010-12-30 12:20:00,17.5,17.5,17.49,17.5,153000.0,9.8175,9.8175,9.8119,9.8175,153000.0
2010-12-30 12:30:00,17.5,17.5,17.49,17.5,278300.0,9.8175,9.8175,9.8119,9.8175,278300.0
2010-12-30 12:40:00,17.5,17.5,17.49,17.5,145900.0,9.8175,9.8175,9.8119,9.8175,145900.0
2010-12-30 12:50:00,17.49,17.5,17.49,17.5,172200.0,9.8119,9.8175,9.8119,9.8175,172200.0
2010-12-30 13:00:00,17.49,17.5,17.47,17.48,296400.0,9.8119,9.8175,9.8007,9.8063,296400.0
2010-12-30 13:10:00,17.47,17.5,17.46,17.48,2123100.0,9.8007,9.8175,9.7951,9.8063,2123100.0
2010-12-30 13:20:00,17.48,17.5,17.47,17.48,630500.0,9.8063,9.8175,9.8007,9.8063,630500.0
2010-12-30 13:30:00,17.49,17.54,17.48,17.52,1515600.0,9.8119,9.84,9.8063,9.8288,1515600.0
2010-12-30 13:40:00,17.53,17.54,17.5,17.53,890700.0,9.8344,9.84,9.8175,9.8344,890700.0
2010-12-30 13:50:00,17.53,17.56,17.51,17.53,1925200.0,9.8344,9.8512,9.8231,9.8344,1925200.0
2010-12-30 14:00:00,17.52,17.53,17.49,17.49,574400.0,9.8288,9.8344,9.8119,9.8119,574400.0
2010-12-30 14:10:00,17.5,17.53,17.49,17.51,1736600.0,9.8175,9.8344,9.8119,9.8231,1736600.0
2010-12-30 14:20:00,17.5,17.52,17.49,17.51,1191900.0,9.8175,9.8288,9.8119,9.8231,1191900.0
2010-12-30 14:30:00,17.51,17.52,17.49,17.5,509300.0,9.8231,9.8288,9.8119,9.8175,509300.0
2010-12-30 14:40:00,17.49,17.52,17.49,17.51,459700.0,9.8119,9.8288,9.8119,9.8231,459700.0
2010-12-30 14:50:00,17.51,17.51,17.49,17.5,234500.0,9.8231,9.8231,9.8119,9.8175,234500.0
2010-12-30 15:00:00,17.49,17.5,17.49,17.5,163300.0,9.8119,9.8175,9.8119,9.8175,163300.0
2010-12-30 15:10:00,17.5,17.51,17.48,17.49,965700.0,9.8175,9.8231,9.8063,9.8119,965700.0
2010-12-30 15:20:00,17.5,17.5,17.49,17.49,241000.0,9.8175,9.8175,9.8119,9.8119,241000.0
2010-12-30 15:30:00,17.5,17.5,17.49,17.5,378500.0,9.8175,9.8175,9.8119,9.8175,378500.0
2010-12-30 15:40:00,17.5,17.5,17.47,17.49,1234700.0,9.8175,9.8175,9.8007,9.8119,1234700.0
2010-12-30 15:50:00,17.49,17.5,17.48,17.5,1447000.0,9.8119,9.8175,9.8063,9.8175,1447000.0
2010-12-31 09:30:00,17.44,17.5,17.43,17.46,843200.0,9.7839,9.8175,9.7783,9.7951,843200.0
2010-12-31 09:40:00,17.45,17.47,17.45,17.47,555800.0,9.7895,9.8007,9.7895,9.8007,555800.0
2010-12-31 09:50:00,17.47,17.51,17.46,17.51,1169200.0,9.8007,9.8231,9.7951,9.8231,1169200.0
2010-12-31 10:00:00,17.51,17.51,17.47,17.48,356100.0,9.8231,9.8231,9.8007,9.8063,356100.0
2010-12-31 10:10:00,17.47,17.48,17.46,17.46,484700.0,9.8007,9.8063,9.7951,9.7951,484700.0
2010-12-31 10:20:00,17.46,17.48,17.46,17.48,403800.0,9.7951,9.8063,9.7951,9.8063,403800.0
2010-12-31 10:30:00,17.48,17.49,17.47,17.49,344100.0,9.8063,9.8119,9.8007,9.8119,344100.0
2010-12-31 10:40:00,17.49,17.49,17.48,17.49,217600.0,9.8119,9.8119,9.8063,9.8119,217600.0
2010-12-31 10:50:00,17.49,17.5,17.48,17.5,480500.0,9.8119,9.8175,9.8063,9.8175,480500.0
2010-12-31 11:00:00,17.5,17.52,17.49,17.52,411000.0,9.8175,9.8288,9.8119,9.8288,411000.0
2010-12-31 11:10:00,17.51,17.53,17.51,17.52,315700.0,9.8231,9.8344,9.8231,9.8288,315700.0
2010-12-31 11:20:00,17.52,17.53,17.52,17.53,286200.0,9.8288,9.8344,9.8288,9.8344,286200.0
2010-12-31 11:30:00,17.53,17.53,17.51,17.53,307700.0,9.8344,9.8344,9.8231,9.8344,307700.0
2010-12-31 11:40:00,17.52,17.53,17.52,17.53,175300.0,9.8288,9.8344,9.8288,9.8344,175300.0
2010-12-31 11:50:00,17.52,17.53,17.51,17.53,482800.0,9.8288,9.8344,9.8231,9.8344,482800.0
2010-12-31 12:00:00,17.53,17.53,17.52,17.53,183900.0,9.8344,9.8344,9.8288,9.8344,183900.0
2010-12-31 12:10:00,17.52,17.53,17.52,17.52,164100.0,9.8288,9.8344,9.8288,9.8288,164100.0
2010-12-31 12:20:00,17.53,17.53,17.52,17.52,277100.0,9.8344,9.8344,9.8288,9.8288,277100.0
2010-12-31 12:30:00,17.52,17.53,17.52,17.52,185600.0,9.8288,9.8344,9.8288,9.8288,185600.0
2010-12-31 12:40:00,17.53,17.54,17.52,17.53,400600.0,9.8344,9.84,9.8288,9.8344,400600.0
2010-12-31 12:50:00,17.54,17.54,17.53,17.54,111600.0,9.84,9.84,9.8344,9.84,111600.0
2010-12-31 13:00:00,17.54,17.54,17.53,17.54,109700.0,9.84,9.84,9.8344,9.84,109700.0
2010-12-31 13:10:00,17.54,17.55,17.53,17.54,447800.0,9.84,9.8456,9.8344,9.84,447800.0
2010-12-31 13:20:00,17.55,17.55,17.54,17.54,206100.0,9.8456,9.8456,9.84,9.84,206100.0
2010-12-31 13:30:00,17.55,17.55,17.54,17.55,112800.0,9.8456,9.8456,9.84,9.8456,112800.0
2010-12-31 13:40:00,17.55,17.55,17.54,17.55,240100.0,9.8456,9.8456,9.84,9.8456,240100.0
2010-12-31 13:50:00,17.54,17.57,17.54,17.56,992200.0,9.84,9.8568,9.84,9.8512,992200.0
2010-12-31 14:00:00,17.56,17.59,17.56,17.58,1012900.0,9.8512,9.868,9.8512,9.8624,1012900.0
2010-12-31 14:10:00,17.58,17.59,17.57,17.58,306000.0,9.8624,9.868,9.8568,9.8624,306000.0
2010-12-31 14:20:00,17.58,17.58,17.57,17.58,169000.0,9.8624,9.8624,9.8568,9.8624,169000.0
2010-12-31 14:30:00,17.57,17.58,17.55,17.56,362100.0,9.8568,9.8624,9.8456,9.8512,362100.0
2010-12-31 14:40:00,17.56,17.56,17.55,17.56,246200.0,9.8512,9.8512,9.8456,9.8512,246200.0
2010-12-31 14:50:00,17.56,17.56,17.55,17.56,322400.0,9.8512,9.8512,9.8456,9.8512,322400.0
2010-12-31 15:00:00,17.56,17.56,17.53,17.54,528100.0,9.8512,9.8512,9.8344,9.84,528100.0
2010-12-31 15:10:00,17.55,17.55,17.54,17.55,337800.0,9.8456,9.8456,9.84,9.8456,337800.0
2010-12-31 15:20:00,17.54,17.55,17.52,17.54,823800.0,9.84,9.8456,9.8288,9.84,823800.0
2010-12-31 15:30:00,17.53,17.54,17.53,17.53,301100.0,9.8344,9.84,9.8344,9.8344,301100.0
2010-12-31 15:40:00,17.54,17.54,17.5,17.5,1885800.0,9.84,9.84,9.8175,9.8175,1885800.0
2010-12-31 15:50:00,17.5,17.55,17.5,17.52,3829400.0,9.8175,9.8456,9.8175,9.8288,3829400.0
2011-01-03 09:30:00,17.7,17.71,17.62,17.65,2030000.0,9.9297,9.9353,9.8849,9.9017,2030000.0
2011-01-03 09:40:00,17.65,17.69,17.64,17.69,1147700.0,9.9017,9.9241,9.8961,9.9241,1147700.0
2011-01-03 09:50:00,17.69,17.71,17.68,17.7,589100.0,9.9241,9.9353,9.9185,9.9297,589100.0
2011-01-03 10:00:00,17.7,17.74,17.7,17.73,981600.0,9.9297,9.9522,9.9297,9.9466,981600.0
2011-01-03 10:10:00,17.73,17.74,17.72,17.73,1115500.0,9.9466,9.9522,9.941,9.9466,1115500.0
2011-01-03 10:20:00,17.73,17.74,17.72,17.72,647700.0,9.9466,9.9522,9.941,9.941,647700.0
2011-01-03 10:30:00,17.73,17.73,17.72,17.73,707900.0,9.9466,9.9466,9.941,9.9466,707900.0
2011-01-03 10:40:00,17.73,17.75,17.72,17.75,689800.0,9.9466,9.9578,9.941,9.9578,689800.0
2011-01-03 10:50:00,17.75,17.79,17.74,17.77,942800.0,9.9578,9.9802,9.9522,9.969,942800.0
2011-01-03 11:00:00,17.78,17.8,17.76,17.8,417700.0,9.9746,9.9858,9.9634,9.9858,417700.0
2011-01-03 11:10:00,17.8,17.82,17.79,17.81,652300.0,9.9858,9.9971,9.9802,9.9914,652300.0
2011-01-03 11:20:00,17.81,17.81,17.78,17.81,510900.0,9.9914,9.9914,9.9746,9.9914,510900.0
2011-01-03 11:30:00,17.81,17.84,17.8,17.82,599500.0,9.9914,10.0083,9.9858,9.9971,599500.0
2011-01-03 11:40:00,17.82,17.82,17.79,17.8,514900.0,9.9971,9.9971,9.9802,9.9858,514900.0
2011-01-03 11:50:00,17.8,17.8,17.78,17.8,404900.0,9.9858,9.9858,9.9746,9.9858,404900.0
2011-01-03 12:00:00,17.8,17.83,17.79,17.83,617900.0,9.9858,10.0027,9.9802,10.0027,617900.0
2011-01-03 12:10:00,17.83,17.83,17.79,17.79,478100.0,10.0027,10.0027,9.9802,9.9802,478100.0
2011-01-03 12:20:00,17.8,17.83,17.79,17.83,601700.0,9.9858,10.0027,9.9802,10.0027,601700.0
2011-01-03 12:30:00,17.83,17.84,17.81,17.82,604100.0,10.0027,10.0083,9.9914,9.9971,604100.0
2011-01-03 12:40:00,17.83,17.83,17.8,17.82,567300.0,10.0027,10.0027,9.9858,9.9971,567300.0
2011-01-03 12:50:00,17.82,17.82,17.78,17.79,672500.0,9.9971,9.9971,9.9746,9.9802,672500.0
2011-01-03 13:00:00,17.79,17.8,17.77,17.77,396200.0,9.9802,9.9858,9.969,9.969,396200.0
2011-01-03 13:10:00,17.77,17.78,17.77,17.77,276800.0,9.969,9.9746,9.969,9.969,276800.0
2011-01-03 13:20:00,17.77,17.78,17.72,17.73,889400.0,9.969,9.9746,9.941,9.9466,889400.0
2011-01-03 13:30:00,17.72,17.73,17.71,17.72,202100.0,9.941,9.9466,9.9353,9.941,202100.0
2011-01-03 13:40:00,17.72,17.74,17.71,17.74,400900.0,9.941,9.9522,9.9353,9.9522,400900.0
2011-01-03 13:50:00,17.74,17.74,17.71,17.73,404200.0,9.9522,9.9522,9.9353,9.9466,404200.0
2011-01-03 14:00:00,17.72,17.73,17.72,17.72,278000.0,9.941,9.9466,9.941,9.941,278000.0
2011-01-03 14:10:00,17.72,17.73,17.68,17.68,599300.0,9.941,9.9466,9.9185,9.9185,599300.0
2011-01-03 14:20:00,17.68,17.71,17.68,17.68,608900.0,9.9185,9.9353,9.9185,9.9185,608900.0
2011-01-03 14:30:00,17.68,17.69,17.66,17.67,504000.0,9.9185,9.9241,9.9073,9.9129,504000.0
2011-01-03 14:40:00,17.66,17.71,17.66,17.71,670100.0,9.9073,9.9353,9.9073,9.9353,670100.0
2011-01-03 14:50:00,17.71,17.72,17.7,17.71,319300.0,9.9353,9.941,9.9297,9.9353,319300.0
2011-01-03 15:00:00,17.72,17.72,17.68,17.68,521000.0,9.941,9.941,9.9185,9.9185,521000.0
2011-01-03 15:10:00,17.68,17.69,17.66,17.67,887300.0,9.9185,9.9241,9.9073,9.9129,887300.0
2011-01-03 15:20:00,17.67,17.68,17.66,17.67,779900.0,9.9129,9.9185,9.9073,9.9129,779900.0
2011-01-03 15:30:00,17.67,17.71,17.67,17.7,966500.0,9.9129,9.9353,9.9129,9.9297,966500.0
2011-01-03 15:40:00,17.71,17.72,17.7,17.72,1071600.0,9.9353,9.941,9.9297,9.941,1071600.0
2011-01-03 15:50:00,17.72,17.73,17.65,17.65,3200700.0,9.941,9.9466,9.9017,9.9017,3200700.0
2011-01-04 09:30:00,17.79,17.8,17.68,17.68,1819600.0,9.9802,9.9858,9.9185,9.9185,1819600.0
2011-01-04 09:40:00,17.68,17.7,17.66,17.67,1032700.0,9.9185,9.9297,9.9073,9.9129,1032700.0
2011-01-04 09:50:00,17.67,17.68,17.65,17.65,630100.0,9.9129,9.9185,9.9017,9.9017,630100.0
2011-01-04 10:00:00,17.66,17.67,17.65,17.67,614900.0,9.9073,9.9129,9.9017,9.9129,614900.0
2011-01-04 10:10:00,17.67,17.67,17.64,17.66,734600.0,9.9129,9.9129,9.8961,9.9073,734600.0
2011-01-04 10:20:00,17.67,17.68,17.65,17.67,1234900.0,9.9129,9.9185,9.9017,9.9129,1234900.0
2011-01-04 10:30:00,17.67,17.68,17.65,17.67,699300.0,9.9129,9.9185,9.9017,9.9129,699300.0
2011-01-04 10:40:00,17.66,17.67,17.66,17.66,323500.0,9.9073,9.9129,9.9073,9.9073,323500.0
2011-01-04 10:50:00,17.67,17.68,17.64,17.65,1037500.0,9.9129,9.9185,9.8961,9.9017,1037500.0
2011-01-04 11:00:00,17.66,17.69,17.65,17.66,1073400.0,9.9073,9.9241,9.9017,9.9073,1073400.0
2011-01-04 11:10:00,17.67,17.68,17.66,17.67,554500.0,9.9129,9.9185,9.9073,9.9129,554500.0
2011-01-04 11:20:00,17.67,17.76,17.67,17.75,1348700.0,9.9129,9.9634,9.9129,9.9578,1348700.0
2011-01-04 11:30:00,17.76,17.79,17.75,17.79,1098500.0,9.9634,9.9802,9.9578,9.9802,1098500.0
2011-01-04 11:40:00,17.79,17.83,17.78,17.81,1013300.0,9.9802,10.0027,9.9746,9.9914,1013300.0
2011-01-04 11:50:00,17.81,17.81,17.79,17.8,430300.0,9.9914,9.9914,9.9802,9.9858,430300.0
2011-01-04 12:00:00,17.79,17.81,17.78,17.78,1180200.0,9.9802,9.9914,9.9746,9.9746,1180200.0
2011-01-04 12:10:00,17.78,17.81,17.78,17.81,390600.0,9.9746,9.9914,9.9746,9.9914,390600.0
2011-01-04 12:20:00,17.81,17.82,17.78,17.8,843700.0,9.9914,9.9971,9.9746,9.9858,843700.0
2011-01-04 12:30:00,17.79,17.81,17.79,17.8,362100.0,9.9802,9.9914,9.9802,9.9858,362100.0
2011-01-04 12:40:00,17.8,17.81,17.78,17.79,621800.0,9.9858,9.9914,9.9746,9.9802,621800.0
2011-01-04 12:50:00,17.78,17.82,17.78,17.82,735500.0,9.9746,9.9971,9.9746,9.9971,735500.0
2011-01-04 13:00:00,17.82,17.85,17.81,17.85,490400.0,9.9971,10.0139,9.9914,10.0139,490400.0
2011-01-04 13:10:00,17.84,17.85,17.81,17.85,678600.0,10.0083,10.0139,9.9914,10.0139,678600.0
2011-01-04 13:20:00,17.85,17.88,17.84,17.87,774200.0,10.0139,10.0307,10.0083,10.0251,774200.0
2011-01-04 13:30:00,17.87,17.88,17.85,17.85,374600.0,10.0251,10.0307,10.0139,10.0139,374600.0
2011-01-04 13:40:00,17.85,17.88,17.84,17.88,584400.0,10.0139,10.0307,10.0083,10.0307,584400.0
2011-01-04 13:50:00,17.88,17.9,17.87,17.89,843200.0,10.0307,10.0419,10.0251,10.0363,843200.0
2011-01-04 14:00:00,17.9,17.9,17.88,17.89,924300.0,10.0419,10.0419,10.0307,10.0363,924300.0
2011-01-04 14:10:00,17.88,17.9,17.88,17.89,370100.0,10.0307,10.0419,10.0307,10.0363,370100.0
2011-01-04 14:20:00,17.88,17.9,17.87,17.88,649800.0,10.0307,10.0419,10.0251,10.0307,649800.0
2011-01-04 14:30:00,17.87,17.9,17.86,17.86,483500.0,10.0251,10.0419,10.0195,10.0195,483500.0
2011-01-04 14:40:00,17.87,17.89,17.86,17.87,696900.0,10.0251,10.0363,10.0195,10.0251,696900.0
2011-01-04 14:50:00,17.86,17.87,17.84,17.84,470300.0,10.0195,10.0251,10.0083,10.0083,470300.0
2011-01-04 15:00:00,17.84,17.87,17.84,17.84,624700.0,10.0083,10.0251,10.0083,10.0083,624700.0
2011-01-04 15:10:00,17.84,17.89,17.84,17.88,916500.0,10.0083,10.0363,10.0083,10.0307,916500.0
2011-01-04 15:20:00,17.87,17.92,17.86,17.89,1477600.0,10.0251,10.0532,10.0195,10.0363,1477600.0
2011-01-04 15:30:00,17.88,17.91,17.88,17.91,1452200.0,10.0307,10.0475,10.0307,10.0475,1452200.0
2011-01-04 15:40:00,17.91,17.98,17.9,17.98,3503800.0,10.0475,10.0868,10.0419,10.0868,3503800.0
2011-01-04 15:50:00,17.98,18.0,17.95,17.99,5406400.0,10.0868,10.098,10.07,10.0924,5406400.0
2011-01-05 09:30:00,17.91,17.94,17.86,17.89,2955200.0,10.0475,10.0644,10.0195,10.0363,2955200.0
2011-01-05 09:40:00,17.9,17.94,17.86,17.94,1921600.0,10.0419,10.0644,10.0195,10.0644,1921600.0
2011-01-05 09:50:00,17.94,18.0,17.93,18.0,2769400.0,10.0644,10.098,10.0588,10.098,2769400.0
2011-01-05 10:00:00,17.99,18.0,17.93,17.95,2433600.0,10.0924,10.098,10.0588,10.07,2433600.0
2011-01-05 10:10:00,17.94,17.96,17.91,17.93,2708100.0,10.0644,10.0756,10.0475,10.0588,2708100.0
2011-01-05 10:20:00,17.94,17.97,17.91,17.95,1405000.0,10.0644,10.0812,10.0475,10.07,1405000.0
2011-01-05 10:30:00,17.95,17.98,17.93,17.94,1814200.0,10.07,10.0868,10.0588,10.0644,1814200.0
2011-01-05 10:40:00,17.93,17.97,17.93,17.96,1319900.0,10.0588,10.0812,10.0588,10.0756,1319900.0
2011-01-05 10:50:00,17.96,17.98,17.95,17.95,1183000.0,10.0756,10.0868,10.07,10.07,1183000.0
2011-01-05 11:00:00,17.95,17.96,17.92,17.94,953200.0,10.07,10.0756,10.0532,10.0644,953200.0
2011-01-05 11:10:00,17.95,17.96,17.93,17.95,852700.0,10.07,10.0756,10.0588,10.07,852700.0
2011-01-05 11:20:00,17.95,17.97,17.95,17.96,544900.0,10.07,10.0812,10.07,10.0756,544900.0
2011-01-05 11:30:00,17.96,17.99,17.95,17.97,1220400.0,10.0756,10.0924,10.07,10.0812,1220400.0
2011-01-05 11:40:00,17.97,17.98,17.96,17.97,463800.0,10.0812,10.0868,10.0756,10.0812,463800.0
2011-01-05 11:50:00,17.96,17.97,17.94,17.95,594200.0,10.0756,10.0812,10.0644,10.07,594200.0
2011-01-05 12:00:00,17.95,18.0,17.95,18.0,1841400.0,10.07,10.098,10.07,10.098,1841400.0
2011-01-05 12:10:00,18.0,18.05,17.98,18.01,2076300.0,10.098,10.1261,10.0868,10.1036,2076300.0
2011-01-05 12:20:00,18.0,18.03,17.99,18.02,920200.0,10.098,10.1149,10.0924,10.1093,920200.0
2011-01-05 12:30:00,18.03,18.05,18.02,18.04,927200.0,10.1149,10.1261,10.1093,10.1205,927200.0
2011-01-05 12:40:00,18.04,18.04,17.99,18.0,1285100.0,10.1205,10.1205,10.0924,10.098,1285100.0
2011-01-05 12:50:00,17.99,18.03,17.99,18.03,474000.0,10.0924,10.1149,10.0924,10.1149,474000.0
2011-01-05 13:00:00,18.02,18.04,18.02,18.03,654900.0,10.1093,10.1205,10.1093,10.1149,654900.0
2011-01-05 13:10:00,18.02,18.04,18.0,18.01,725300.0,10.1093,10.1205,10.098,10.1036,725300.0
2011-01-05 13:20:00,18.0,18.1,18.0,18.09,1667200.0,10.098,10.1541,10.098,10.1485,1667200.0
2011-01-05 13:30:00,18.09,18.1,18.07,18.09,577500.0,10.1485,10.1541,10.1373,10.1485,577500.0
2011-01-05 13:40:00,18.09,18.13,18.08,18.13,1165300.0,10.1485,10.171,10.1429,10.171,1165300.0
2011-01-05 13:50:00,18.13,18.24,18.11,18.22,4685500.0,10.171,10.2327,10.1597,10.2215,4685500.0
2011-01-05 14:00:00,18.22,18.22,18.16,18.19,2233800.0,10.2215,10.2215,10.1878,10.2046,2233800.0
2011-01-05 14:10:00,18.19,18.2,18.14,18.18,1189100.0,10.2046,10.2102,10.1766,10.199,1189100.0
2011-01-05 14:20:00,18.18,18.18,18.12,18.14,1165200.0,10.199,10.199,10.1654,10.1766,1165200.0
2011-01-05 14:30:00,18.15,18.15,18.12,18.13,681300.0,10.1822,10.1822,10.1654,10.171,681300.0
2011-01-05 14:40:00,18.14,18.18,18.13,18.17,742800.0,10.1766,10.199,10.171,10.1934,742800.0
2011-01-05 14:50:00,18.17,18.24,18.16,18.19,2505600.0,10.1934,10.2327,10.1878,10.2046,2505600.0
2011-01-05 15:00:00,18.19,18.2,18.16,18.18,1532500.0,10.2046,10.2102,10.1878,10.199,1532500.0
2011-01-05 15:10:00,18.19,18.19,18.15,18.17,1503900.0,10.2046,10.2046,10.1822,10.1934,1503900.0
2011-01-05 15:20:00,18.18,18.18,18.14,18.17,1102400.0,10.199,10.199,10.1766,10.1934,1102400.0
2011-01-05 15:30:00,18.18,18.19,18.14,18.18,1908200.0,10.199,10.2046,10.1766,10.199,1908200.0
2011-01-05 15:40:00,18.18,18.18,18.12,18.14,1858000.0,10.199,10.199,10.1654,10.1766,1858000.0
2011-01-05 15:50:00,18.13,18.14,18.09,18.11,4724700.0,10.171,10.1766,10.1485,10.1597,4724700.0
2011-01-06 09:30:00,18.31,18.33,18.05,18.09,3209700.0,10.2719,10.2832,10.1261,10.1485,3209700.0
2011-01-06 09:40:00,18.08,18.1,18.01,18.01,1831600.0,10.1429,10.1541,10.1036,10.1036,1831600.0
2011-01-06 09:50:00,18.01,18.02,17.96,18.01,2115700.0,10.1036,10.1093,10.0756,10.1036,2115700.0
2011-01-06 10:00:00,18.01,18.06,18.01,18.02,1153100.0,10.1036,10.1317,10.1036,10.1093,1153100.0
2011-01-06 10:10:00,18.02,18.07,18.02,18.04,1418500.0,10.1093,10.1373,10.1093,10.1205,1418500.0
2011-01-06 10:20:00,18.04,18.09,18.04,18.05,1375800.0,10.1205,10.1485,10.1205,10.1261,1375800.0
2011-01-06 10:30:00,18.05,18.12,18.03,18.11,1375100.0,10.1261,10.1654,10.1149,10.1597,1375100.0
2011-01-06 10:40:00,18.11,18.16,18.11,18.16,1110400.0,10.1597,10.1878,10.1597,10.1878,1110400.0
2011-01-06 10:50:00,18.16,18.16,18.09,18.14,1380100.0,10.1878,10.1878,10.1485,10.1766,1380100.0
2011-01-06 11:00:00,18.13,18.14,18.07,18.08,879900.0,10.171,10.1766,10.1373,10.1429,879900.0
2011-01-06 11:10:00,18.08,18.17,18.08,18.15,1792600.0,10.1429,10.1934,10.1429,10.1822,1792600.0
2011-01-06 11:20:00,18.16,18.23,18.15,18.23,1008300.0,10.1878,10.2271,10.1822,10.2271,1008300.0
2011-01-06 11:30:00,18.22,18.24,18.16,18.17,1004900.0,10.2215,10.2327,10.1878,10.1934,1004900.0
2011-01-06 11:40:00,18.16,18.18,18.13,18.17,1133500.0,10.1878,10.199,10.171,10.1934,1133500.0
2011-01-06 11:50:00,18.17,18.2,18.16,18.17,428900.0,10.1934,10.2102,10.1878,10.1934,428900.0
2011-01-06 12:00:00,18.18,18.18,18.08,18.08,1274900.0,10.199,10.199,10.1429,10.1429,1274900.0
2011-01-06 12:10:00,18.09,18.12,18.08,18.11,496400.0,10.1485,10.1654,10.1429,10.1597,496400.0
2011-01-06 12:20:00,18.11,18.11,18.1,18.1,224700.0,10.1597,10.1597,10.1541,10.1541,224700.0
2011-01-06 12:30:00,18.11,18.11,18.08,18.11,507600.0,10.1597,10.1597,10.1429,10.1597,507600.0
2011-01-06 12:40:00,18.1,18.17,18.1,18.16,801100.0,10.1541,10.1934,10.1541,10.1878,801100.0
2011-01-06 12:50:00,18.17,18.19,18.14,18.18,431800.0,10.1934,10.2046,10.1766,10.199,431800.0
2011-01-06 13:00:00,18.18,18.19,18.13,18.15,956800.0,10.199,10.2046,10.171,10.1822,956800.0
2011-01-06 13:10:00,18.15,18.15,18.14,18.15,320500.0,10.1822,10.1822,10.1766,10.1822,320500.0
2011-01-06 13:20:00,18.14,18.16,18.14,18.15,361800.0,10.1766,10.1878,10.1766,10.1822,361800.0
2011-01-06 13:30:00,18.14,18.15,18.13,18.15,417200.0,10.1766,10.1822,10.171,10.1822,417200.0
2011-01-06 13:40:00,18.15,18.16,18.14,18.15,475300.0,10.1822,10.1878,10.1766,10.1822,475300.0
2011-01-06 13:50:00,18.14,18.16,18.12,18.13,788200.0,10.1766,10.1878,10.1654,10.171,788200.0
2011-01-06 14:00:00,18.13,18.17,18.13,18.16,754200.0,10.171,10.1934,10.171,10.1878,754200.0
2011-01-06 14:10:00,18.17,18.18,18.15,18.17,504500.0,10.1934,10.199,10.1822,10.1934,504500.0
2011-01-06 14:20:00,18.17,18.2,18.17,18.18,449200.0,10.1934,10.2102,10.1934,10.199,449200.0
2011-01-06 14:30:00,18.18,18.2,18.18,18.19,367100.0,10.199,10.2102,10.199,10.2046,367100.0
2011-01-06 14:40:00,18.2,18.2,18.17,18.17,888600.0,10.2102,10.2102,10.1934,10.1934,888600.0
2011-01-06 14:50:00,18.17,18.17,18.13,18.15,1067700.0,10.1934,10.1934,10.171,10.1822,1067700.0
2011-01-06 15:00:00,18.16,18.18,18.15,18.17,585300.0,10.1878,10.199,10.1822,10.1934,585300.0
2011-01-06 15:10:00,18.17,18.19,18.15,18.17,1819000.0,10.1934,10.2046,10.1822,10.1934,1819000.0
2011-01-06 15:20:00,18.17,18.19,18.15,18.17,738600.0,10.1934,10.2046,10.1822,10.1934,738600.0
2011-01-06 15:30:00,18.17,18.2,18.15,18.19,907900.0,10.1934,10.2102,10.1822,10.2046,907900.0
2011-01-06 15:40:00,18.2,18.21,18.17,18.18,1162900.0,10.2102,10.2158,10.1934,10.199,1162900.0
2011-01-06 15:50:00,18.18,18.21,18.17,18.18,2479000.0,10.199,10.2158,10.1934,10.199,2479000.0
2011-01-07 09:30:00,18.19,18.22,18.1,18.1,1236000.0,10.2046,10.2215,10.1541,10.1541,1236000.0
2011-01-07 09:40:00,18.1,18.16,18.09,18.14,538700.0,10.1541,10.1878,10.1485,10.1766,538700.0
2011-01-07 09:50:00,18.14,18.15,18.12,18.14,534000.0,10.1766,10.1822,10.1654,10.1766,534000.0
2011-01-07 10:00:00,18.13,18.23,18.13,18.23,1208000.0,10.171,10.2271,10.171,10.2271,1208000.0
2011-01-07 10:10:00,18.23,18.25,18.2,18.25,1307600.0,10.2271,10.2383,10.2102,10.2383,1307600.0
2011-01-07 10:20:00,18.25,18.29,18.22,18.26,1430800.0,10.2383,10.2607,10.2215,10.2439,1430800.0
2011-01-07 10:30:00,18.26,18.28,18.24,18.25,1029900.0,10.2439,10.2551,10.2327,10.2383,1029900.0
2011-01-07 10:40:00,18.26,18.26,18.18,18.22,1235500.0,10.2439,10.2439,10.199,10.2215,1235500.0
2011-01-07 10:50:00,18.22,18.26,18.2,18.24,1737200.0,10.2215,10.2439,10.2102,10.2327,1737200.0
2011-01-07 11:00:00,18.24,18.25,18.12,18.14,1611000.0,10.2327,10.2383,10.1654,10.1766,1611000.0
2011-01-07 11:10:00,18.14,18.19,18.14,18.18,1031800.0,10.1766,10.2046,10.1766,10.199,1031800.0
2011-01-07 11:20:00,18.18,18.19,18.11,18.19,1631100.0,10.199,10.2046,10.1597,10.2046,1631100.0
2011-01-07 11:30:00,18.19,18.19,18.12,18.14,1002800.0,10.2046,10.2046,10.1654,10.1766,1002800.0
2011-01-07 11:40:00,18.14,18.18,18.13,18.16,758900.0,10.1766,10.199,10.171,10.1878,758900.0
2011-01-07 11:50:00,18.16,18.17,18.13,18.14,455900.0,10.1878,10.1934,10.171,10.1766,455900.0
2011-01-07 12:00:00,18.14,18.15,18.11,18.13,1048500.0,10.1766,10.1822,10.1597,10.171,1048500.0
2011-01-07 12:10:00,18.14,18.14,18.11,18.12,931600.0,10.1766,10.1766,10.1597,10.1654,931600.0
2011-01-07 12:20:00,18.13,18.13,18.11,18.11,475800.0,10.171,10.171,10.1597,10.1597,475800.0
2011-01-07 12:30:00,18.11,18.12,18.06,18.07,1523400.0,10.1597,10.1654,10.1317,10.1373,1523400.0
2011-01-07 12:40:00,18.07,18.08,18.01,18.02,920600.0,10.1373,10.1429,10.1036,10.1093,920600.0
2011-01-07 12:50:00,18.02,18.05,18.0,18.03,1077000.0,10.1093,10.1261,10.098,10.1149,1077000.0
2011-01-07 13:00:00,18.04,18.07,18.03,18.06,599000.0,10.1205,10.1373,10.1149,10.1317,599000.0
2011-01-07 13:10:00,18.07,18.12,18.05,18.11,848400.0,10.1373,10.1654,10.1261,10.1597,848400.0
2011-01-07 13:20:00,18.11,18.14,18.1,18.12,786400.0,10.1597,10.1766,10.1541,10.1654,786400.0
2011-01-07 13:30:00,18.12,18.23,18.11,18.19,2348000.0,10.1654,10.2271,10.1597,10.2046,2348000.0
2011-01-07 13:40:00,18.2,18.23,18.18,18.22,1045700.0,10.2102,10.2271,10.199,10.2215,1045700.0
2011-01-07 13:50:00,18.23,18.23,18.19,18.23,758000.0,10.2271,10.2271,10.2046,10.2271,758000.0
2011-01-07 14:00:00,18.22,18.25,18.22,18.24,527300.0,10.2215,10.2383,10.2215,10.2327,527300.0
2011-01-07 14:10:00,18.25,18.26,18.24,18.25,640200.0,10.2383,10.2439,10.2327,10.2383,640200.0
2011-01-07 14:20:00,18.26,18.28,18.25,18.28,515400.0,10.2439,10.2551,10.2383,10.2551,515400.0
2011-01-07 14:30:00,18.28,18.29,18.25,18.27,1562700.0,10.2551,10.2607,10.2383,10.2495,1562700.0
2011-01-07 14:40:00,18.26,18.3,18.24,18.28,2114700.0,10.2439,10.2663,10.2327,10.2551,2114700.0
2011-01-07 14:50:00,18.29,18.32,18.28,18.29,1321400.0,10.2607,10.2776,10.2551,10.2607,1321400.0
2011-01-07 15:00:00,18.28,18.32,18.26,18.3,1497100.0,10.2551,10.2776,10.2439,10.2663,1497100.0
2011-01-07 15:10:00,18.3,18.33,18.29,18.31,2164500.0,10.2663,10.2832,10.2607,10.2719,2164500.0
2011-01-07 15:20:00,18.31,18.31,18.28,18.3,1546300.0,10.2719,10.2719,10.2551,10.2663,1546300.0
2011-01-07 15:30:00,18.3,18.34,18.28,18.32,1659800.0,10.2663,10.2888,10.2551,10.2776,1659800.0
2011-01-07 15:40:00,18.32,18.36,18.32,18.35,2542800.0,10.2776,10.3,10.2776,10.2944,2542800.0
2011-01-07 15:50:00,18.35,18.38,18.34,18.35,5432300.0,10.2944,10.3112,10.2888,10.2944,5432300.0
2011-01-10 09:30:00,18.22,18.34,18.18,18.32,2138500.0,10.2215,10.2888,10.199,10.2776,2138500.0
2011-01-10 09:40:00,18.31,18.34,18.27,18.28,1061600.0,10.2719,10.2888,10.2495,10.2551,1061600.0
2011-01-10 09:50:00,18.28,18.3,18.22,18.26,2168500.0,10.2551,10.2663,10.2215,10.2439,2168500.0
2011-01-10 10:00:00,18.27,18.27,18.21,18.22,1518800.0,10.2495,10.2495,10.2158,10.2215,1518800.0
2011-01-10 10:10:00,18.22,18.27,18.21,18.25,1262700.0,10.2215,10.2495,10.2158,10.2383,1262700.0
2011-01-10 10:20:00,18.25,18.3,18.21,18.28,1147300.0,10.2383,10.2663,10.2158,10.2551,1147300.0
2011-01-10 10:30:00,18.29,18.33,18.26,18.26,1021000.0,10.2607,10.2832,10.2439,10.2439,1021000.0
2011-01-10 10:40:00,18.26,18.28,18.24,18.27,740600.0,10.2439,10.2551,10.2327,10.2495,740600.0
2011-01-10 10:50:00,18.27,18.27,18.24,18.26,638500.0,10.2495,10.2495,10.2327,10.2439,638500.0
2011-01-10 11:00:00,18.26,18.28,18.25,18.25,782300.0,10.2439,10.2551,10.2383,10.2383,782300.0
2011-01-10 11:10:00,18.25,18.27,18.24,18.25,1123100.0,10.2383,10.2495,10.2327,10.2383,1123100.0
2011-01-10 11:20:00,18.24,18.25,18.2,18.23,785500.0,10.2327,10.2383,10.2102,10.2271,785500.0
2011-01-10 11:30:00,18.23,18.24,18.21,18.24,670900.0,10.2271,10.2327,10.2158,10.2327,670900.0
2011-01-10 11:40:00,18.24,18.24,18.19,18.2,933700.0,10.2327,10.2327,10.2046,10.2102,933700.0
2011-01-10 11:50:00,18.2,18.21,18.18,18.19,655400.0,10.2102,10.2158,10.199,10.2046,655400.0
2011-01-10 12:00:00,18.2,18.2,18.18,18.18,433700.0,10.2102,10.2102,10.199,10.199,433700.0
2011-01-10 12:10:00,18.18,18.19,18.16,18.16,799900.0,10.199,10.2046,10.1878,10.1878,799900.0
2011-01-10 12:20:00,18.16,18.23,18.16,18.2,957900.0,10.1878,10.2271,10.1878,10.2102,957900.0
2011-01-10 12:30:00,18.21,18.24,18.2,18.23,394400.0,10.2158,10.2327,10.2102,10.2271,394400.0
2011-01-10 12:40:00,18.23,18.26,18.22,18.24,706900.0,10.2271,10.2439,10.2215,10.2327,706900.0
2011-01-10 12:50:00,18.24,18.26,18.21,18.23,516900.0,10.2327,10.2439,10.2158,10.2271,516900.0
2011-01-10 13:00:00,18.23,18.23,18.2,18.21,408400.0,10.2271,10.2271,10.2102,10.2158,408400.0
2011-01-10 13:10:00,18.21,18.21,18.19,18.19,179300.0,10.2158,10.2158,10.2046,10.2046,179300.0
2011-01-10 13:20:00,18.19,18.23,18.19,18.21,622500.0,10.2046,10.2271,10.2046,10.2158,622500.0
2011-01-10 13:30:00,18.21,18.23,18.2,18.21,386200.0,10.2158,10.2271,10.2102,10.2158,386200.0
2011-01-10 13:40:00,18.2,18.22,18.19,18.2,461300.0,10.2102,10.2215,10.2046,10.2102,461300.0
2011-01-10 13:50:00,18.21,18.23,18.2,18.22,491700.0,10.2158,10.2271,10.2102,10.2215,491700.0
2011-01-10 14:00:00,18.22,18.24,18.21,18.21,581700.0,10.2215,10.2327,10.2158,10.2158,581700.0
2011-01-10 14:10:00,18.21,18.24,18.2,18.22,1030900.0,10.2158,10.2327,10.2102,10.2215,1030900.0
2011-01-10 14:20:00,18.22,18.26,18.21,18.25,701200.0,10.2215,10.2439,10.2158,10.2383,701200.0
2011-01-10 14:30:00,18.25,18.27,18.25,18.25,380700.0,10.2383,10.2495,10.2383,10.2383,380700.0
2011-01-10 14:40:00,18.25,18.27,18.24,18.26,534200.0,10.2383,10.2495,10.2327,10.2439,534200.0
2011-01-10 14:50:00,18.25,18.29,18.25,18.27,627300.0,10.2383,10.2607,10.2383,10.2495,627300.0
2011-01-10 15:00:00,18.27,18.29,18.25,18.25,1138600.0,10.2495,10.2607,10.2383,10.2383,1138600.0
2011-01-10 15:10:00,18.25,18.29,18.24,18.28,2053300.0,10.2383,10.2607,10.2327,10.2551,2053300.0
2011-01-10 15:20:00,18.27,18.28,18.25,18.26,469500.0,10.2495,10.2551,10.2383,10.2439,469500.0
2011-01-10 15:30:00,18.25,18.28,18.25,18.26,781300.0,10.2383,10.2551,10.2383,10.2439,781300.0
2011-01-10 15:40:00,18.26,18.27,18.25,18.25,986400.0,10.2439,10.2495,10.2383,10.2383,986400.0
2011-01-10 15:50:00,18.25,18.26,18.22,18.26,2653500.0,10.2383,10.2439,10.2215,10.2439,2653500.0
2011-01-11 09:30:00,18.18,18.3,18.16,18.27,1912500.0,10.199,10.2663,10.1878,10.2495,1912500.0
2011-01-11 09:40:00,18.28,18.3,18.22,18.25,3204300.0,10.2551,10.2663,10.2215,10.2383,3204300.0
2011-01-11 09:50:00,18.25,18.25,18.2,18.22,1200500.0,10.2383,10.2383,10.2102,10.2215,1200500.0
2011-01-11 10:00:00,18.21,18.23,18.2,18.23,1093300.0,10.2158,10.2271,10.2102,10.2271,1093300.0
2011-01-11 10:10:00,18.23,18.23,18.22,18.23,812400.0,10.2271,10.2271,10.2215,10.2271,812400.0
2011-01-11 10:20:00,18.23,18.24,18.22,18.24,1155200.0,10.2271,10.2327,10.2215,10.2327,1155200.0
2011-01-11 10:30:00,18.24,18.27,18.23,18.27,679000.0,10.2327,10.2495,10.2271,10.2495,679000.0
2011-01-11 10:40:00,18.27,18.29,18.25,18.27,562500.0,10.2495,10.2607,10.2383,10.2495,562500.0
2011-01-11 10:50:00,18.27,18.28,18.26,18.27,435500.0,10.2495,10.2551,10.2439,10.2495,435500.0
2011-01-11 11:00:00,18.28,18.32,18.27,18.31,815400.0,10.2551,10.2776,10.2495,10.2719,815400.0
2011-01-11 11:10:00,18.31,18.31,18.29,18.29,614400.0,10.2719,10.2719,10.2607,10.2607,614400.0
2011-01-11 11:20:00,18.3,18.3,18.28,18.29,487000.0,10.2663,10.2663,10.2551,10.2607,487000.0
2011-01-11 11:30:00,18.29,18.3,18.26,18.26,572800.0,10.2607,10.2663,10.2439,10.2439,572800.0
2011-01-11 11:40:00,18.26,18.29,18.26,18.29,618200.0,10.2439,10.2607,10.2439,10.2607,618200.0
2011-01-11 11:50:00,18.28,18.29,18.28,18.29,240600.0,10.2551,10.2607,10.2551,10.2607,240600.0
2011-01-11 12:00:00,18.28,18.29,18.26,18.26,359800.0,10.2551,10.2607,10.2439,10.2439,359800.0
2011-01-11 12:10:00,18.26,18.27,18.26,18.27,271300.0,10.2439,10.2495,10.2439,10.2495,271300.0
2011-01-11 12:20:00,18.27,18.3,18.26,18.3,640500.0,10.2495,10.2663,10.2439,10.2663,640500.0
2011-01-11 12:30:00,18.3,18.31,18.29,18.31,217700.0,10.2663,10.2719,10.2607,10.2719,217700.0
2011-01-11 12:40:00,18.31,18.32,18.29,18.3,471800.0,10.2719,10.2776,10.2607,10.2663,471800.0
2011-01-11 12:50:00,18.3,18.3,18.25,18.25,1439100.0,10.2663,10.2663,10.2383,10.2383,1439100.0
2011-01-11 13:00:00,18.26,18.27,18.22,18.23,633900.0,10.2439,10.2495,10.2215,10.2271,633900.0
2011-01-11 13:10:00,18.23,18.24,18.19,18.2,730500.0,10.2271,10.2327,10.2046,10.2102,730500.0
2011-01-11 13:20:00,18.19,18.23,18.19,18.21,491800.0,10.2046,10.2271,10.2046,10.2158,491800.0
2011-01-11 13:30:00,18.22,18.22,18.19,18.2,789000.0,10.2215,10.2215,10.2046,10.2102,789000.0
2011-01-11 13:40:00,18.19,18.2,18.17,18.18,498000.0,10.2046,10.2102,10.1934,10.199,498000.0
2011-01-11 13:50:00,18.18,18.18,18.14,18.15,770200.0,10.199,10.199,10.1766,10.1822,770200.0
2011-01-11 14:00:00,18.15,18.16,18.13,18.15,926000.0,10.1822,10.1878,10.171,10.1822,926000.0
2011-01-11 14:10:00,18.16,18.17,18.14,18.17,676300.0,10.1878,10.1934,10.1766,10.1934,676300.0
2011-01-11 14:20:00,18.16,18.19,18.16,18.18,513500.0,10.1878,10.2046,10.1878,10.199,513500.0
2011-01-11 14:30:00,18.19,18.2,18.18,18.19,286700.0,10.2046,10.2102,10.199,10.2046,286700.0
2011-01-11 14:40:00,18.19,18.19,18.16,18.18,626100.0,10.2046,10.2046,10.1878,10.199,626100.0
2011-01-11 14:50:00,18.18,18.18,18.16,18.17,537700.0,10.199,10.199,10.1878,10.1934,537700.0
2011-01-11 15:00:00,18.17,18.21,18.17,18.21,438100.0,10.1934,10.2158,10.1934,10.2158,438100.0
2011-01-11 15:10:00,18.21,18.21,18.2,18.2,263200.0,10.2158,10.2158,10.2102,10.2102,263200.0
2011-01-11 15:20:00,18.2,18.21,18.2,18.2,244600.0,10.2102,10.2158,10.2102,10.2102,244600.0
2011-01-11 15:30:00,18.2,18.21,18.18,18.19,563400.0,10.2102,10.2158,10.199,10.2046,563400.0
2011-01-11 15:40:00,18.2,18.23,18.19,18.22,826000.0,10.2102,10.2271,10.2046,10.2215,826000.0
2011-01-11 15:50:00,18.23,18.24,18.22,18.23,1586700.0,10.2271,10.2327,10.2215,10.2271,1586700.0
2011-01-12 09:30:00,18.29,18.34,18.26,18.33,1622400.0,10.2607,10.2888,10.2439,10.2832,1622400.0
2011-01-12 09:40:00,18.33,18.34,18.27,18.32,886200.0,10.2832,10.2888,10.2495,10.2776,886200.0
2011-01-12 09:50:00,18.32,18.32,18.23,18.24,2088100.0,10.2776,10.2776,10.2271,10.2327,2088100.0
2011-01-12 10:00:00,18.25,18.28,18.23,18.24,721100.0,10.2383,10.2551,10.2271,10.2327,721100.0
2011-01-12 10:10:00,18.24,18.26,18.22,18.25,469900.0,10.2327,10.2439,10.2215,10.2383,469900.0
2011-01-12 10:20:00,18.26,18.26,18.25,18.25,595600.0,10.2439,10.2439,10.2383,10.2383,595600.0
2011-01-12 10:30:00,18.25,18.26,18.25,18.26,136600.0,10.2383,10.2439,10.2383,10.2439,136600.0
2011-01-12 10:40:00,18.25,18.26,18.25,18.25,363200.0,10.2383,10.2439,10.2383,10.2383,363200.0
2011-01-12 10:50:00,18.25,18.28,18.23,18.26,985600.0,10.2383,10.2551,10.2271,10.2439,985600.0
2011-01-12 11:00:00,18.26,18.31,18.26,18.3,849400.0,10.2439,10.2719,10.2439,10.2663,849400.0
2011-01-12 11:10:00,18.3,18.32,18.3,18.32,419300.0,10.2663,10.2776,10.2663,10.2776,419300.0
2011-01-12 11:20:00,18.32,18.34,18.31,18.33,772100.0,10.2776,10.2888,10.2719,10.2832,772100.0
2011-01-12 11:30:00,18.32,18.33,18.3,18.31,375300.0,10.2776,10.2832,10.2663,10.2719,375300.0
2011-01-12 11:40:00,18.31,18.33,18.3,18.32,354600.0,10.2719,10.2832,10.2663,10.2776,354600.0
2011-01-12 11:50:00,18.32,18.32,18.31,18.31,139600.0,10.2776,10.2776,10.2719,10.2719,139600.0
2011-01-12 12:00:00,18.32,18.34,18.31,18.33,268300.0,10.2776,10.2888,10.2719,10.2832,268300.0
2011-01-12 12:10:00,18.34,18.35,18.33,18.35,372200.0,10.2888,10.2944,10.2832,10.2944,372200.0
2011-01-12 12:20:00,18.35,18.37,18.34,18.35,277900.0,10.2944,10.3056,10.2888,10.2944,277900.0
2011-01-12 12:30:00,18.36,18.36,18.34,18.36,561500.0,10.3,10.3,10.2888,10.3,561500.0
2011-01-12 12:40:00,18.36,18.39,18.35,18.38,304900.0,10.3,10.3168,10.2944,10.3112,304900.0
2011-01-12 12:50:00,18.39,18.39,18.38,18.39,161700.0,10.3168,10.3168,10.3112,10.3168,161700.0
2011-01-12 13:00:00,18.39,18.39,18.36,18.37,339400.0,10.3168,10.3168,10.3,10.3056,339400.0
2011-01-12 13:10:00,18.36,18.4,18.36,18.38,703700.0,10.3,10.3224,10.3,10.3112,703700.0
2011-01-12 13:20:00,18.38,18.39,18.36,18.38,428400.0,10.3112,10.3168,10.3,10.3112,428400.0
2011-01-12 13:30:00,18.38,18.38,18.36,18.38,342900.0,10.3112,10.3112,10.3,10.3112,342900.0
2011-01-12 13:40:00,18.38,18.38,18.36,18.38,401100.0,10.3112,10.3112,10.3,10.3112,401100.0
2011-01-12 13:50:00,18.38,18.39,18.36,18.39,793300.0,10.3112,10.3168,10.3,10.3168,793300.0
2011-01-12 14:00:00,18.39,18.39,18.38,18.38,394300.0,10.3168,10.3168,10.3112,10.3112,394300.0
2011-01-12 14:10:00,18.39,18.39,18.38,18.38,170100.0,10.3168,10.3168,10.3112,10.3112,170100.0
2011-01-12 14:20:00,18.38,18.39,18.38,18.39,178600.0,10.3112,10.3168,10.3112,10.3168,178600.0
2011-01-12 14:30:00,18.39,18.39,18.38,18.39,201100.0,10.3168,10.3168,10.3112,10.3168,201100.0
2011-01-12 14:40:00,18.38,18.39,18.38,18.38,245300.0,10.3112,10.3168,10.3112,10.3112,245300.0
2011-01-12 14:50:00,18.39,18.39,18.35,18.35,751600.0,10.3168,10.3168,10.2944,10.2944,751600.0
2011-01-12 15:00:00,18.35,18.36,18.32,18.33,500100.0,10.2944,10.3,10.2776,10.2832,500100.0
2011-01-12 15:10:00,18.33,18.34,18.32,18.33,535600.0,10.2832,10.2888,10.2776,10.2832,535600.0
2011-01-12 15:20:00,18.34,18.34,18.31,18.31,854600.0,10.2888,10.2888,10.2719,10.2719,854600.0
2011-01-12 15:30:00,18.32,18.34,18.31,18.34,523000.0,10.2776,10.2888,10.2719,10.2888,523000.0
2011-01-12 15:40:00,18.33,18.37,18.33,18.37,1230300.0,10.2832,10.3056,10.2832,10.3056,1230300.0
2011-01-12 15:50:00,18.36,18.38,18.34,18.38,2586200.0,10.3,10.3112,10.2888,10.3112,2586200.0
2011-01-13 09:30:00,18.34,18.4,18.23,18.4,2497700.0,10.2888,10.3224,10.2271,10.3224,2497700.0
2011-01-13 09:40:00,18.4,18.48,18.36,18.39,1816900.0,10.3224,10.3673,10.3,10.3168,1816900.0
2011-01-13 09:50:00,18.4,18.4,18.35,18.39,1065600.0,10.3224,10.3224,10.2944,10.3168,1065600.0
2011-01-13 10:00:00,18.39,18.39,18.26,18.28,1891000.0,10.3168,10.3168,10.2439,10.2551,1891000.0
2011-01-13 10:10:00,18.28,18.28,18.24,18.28,2916300.0,10.2551,10.2551,10.2327,10.2551,2916300.0
2011-01-13 10:20:00,18.27,18.31,18.25,18.31,1362000.0,10.2495,10.2719,10.2383,10.2719,1362000.0
2011-01-13 10:30:00,18.31,18.31,18.24,18.25,2266000.0,10.2719,10.2719,10.2327,10.2383,2266000.0
2011-01-13 10:40:00,18.26,18.26,18.21,18.24,2637100.0,10.2439,10.2439,10.2158,10.2327,2637100.0
2011-01-13 10:50:00,18.25,18.25,18.23,18.25,635100.0,10.2383,10.2383,10.2271,10.2383,635100.0
2011-01-13 11:00:00,18.25,18.27,18.24,18.25,997500.0,10.2383,10.2495,10.2327,10.2383,997500.0
2011-01-13 11:10:00,18.24,18.26,18.24,18.26,314600.0,10.2327,10.2439,10.2327,10.2439,314600.0
2011-01-13 11:20:00,18.26,18.26,18.24,18.25,331300.0,10.2439,10.2439,10.2327,10.2383,331300.0
2011-01-13 11:30:00,18.24,18.26,18.24,18.25,885900.0,10.2327,10.2439,10.2327,10.2383,885900.0
2011-01-13 11:40:00,18.25,18.26,18.2,18.21,1032000.0,10.2383,10.2439,10.2102,10.2158,1032000.0
2011-01-13 11:50:00,18.21,18.25,18.2,18.24,1192400.0,10.2158,10.2383,10.2102,10.2327,1192400.0
2011-01-13 12:00:00,18.24,18.25,18.22,18.23,764800.0,10.2327,10.2383,10.2215,10.2271,764800.0
2011-01-13 12:10:00,18.24,18.24,18.21,18.22,782100.0,10.2327,10.2327,10.2158,10.2215,782100.0
2011-01-13 12:20:00,18.22,18.23,18.19,18.2,743100.0,10.2215,10.2271,10.2046,10.2102,743100.0
2011-01-13 12:30:00,18.19,18.21,18.19,18.19,633500.0,10.2046,10.2158,10.2046,10.2046,633500.0
2011-01-13 12:40:00,18.2,18.24,18.19,18.23,311200.0,10.2102,10.2327,10.2046,10.2271,311200.0
2011-01-13 12:50:00,18.24,18.24,18.22,18.23,653900.0,10.2327,10.2327,10.2215,10.2271,653900.0
2011-01-13 13:00:00,18.24,18.25,18.22,18.25,795900.0,10.2327,10.2383,10.2215,10.2383,795900.0
2011-01-13 13:10:00,18.25,18.26,18.24,18.25,163100.0,10.2383,10.2439,10.2327,10.2383,163100.0
2011-01-13 13:20:00,18.26,18.26,18.2,18.2,1113900.0,10.2439,10.2439,10.2102,10.2102,1113900.0
2011-01-13 13:30:00,18.21,18.22,18.19,18.2,798900.0,10.2158,10.2215,10.2046,10.2102,798900.0
2011-01-13 13:40:00,18.19,18.2,18.16,18.19,996500.0,10.2046,10.2102,10.1878,10.2046,996500.0
2011-01-13 13:50:00,18.19,18.19,18.17,18.18,586300.0,10.2046,10.2046,10.1934,10.199,586300.0
2011-01-13 14:00:00,18.18,18.18,18.17,18.17,449500.0,10.199,10.199,10.1934,10.1934,449500.0
2011-01-13 14:10:00,18.17,18.18,18.14,18.17,905500.0,10.1934,10.199,10.1766,10.1934,905500.0
2011-01-13 14:20:00,18.18,18.18,18.17,18.17,201800.0,10.199,10.199,10.1934,10.1934,201800.0
2011-01-13 14:30:00,18.18,18.18,18.15,18.17,577600.0,10.199,10.199,10.1822,10.1934,577600.0
2011-01-13 14:40:00,18.18,18.18,18.17,18.17,256200.0,10.199,10.199,10.1934,10.1934,256200.0
2011-01-13 14:50:00,18.17,18.18,18.14,18.15,864600.0,10.1934,10.199,10.1766,10.1822,864600.0
2011-01-13 15:00:00,18.16,18.18,18.16,18.17,667200.0,10.1878,10.199,10.1878,10.1934,667200.0
2011-01-13 15:10:00,18.17,18.2,18.16,18.17,669400.0,10.1934,10.2102,10.1878,10.1934,669400.0
2011-01-13 15:20:00,18.16,18.18,18.15,18.16,868900.0,10.1878,10.199,10.1822,10.1878,868900.0
2011-01-13 15:30:00,18.16,18.22,18.14,18.21,1569000.0,10.1878,10.2215,10.1766,10.2158,1569000.0
2011-01-13 15:40:00,18.21,18.23,18.19,18.2,1188900.0,10.2158,10.2271,10.2046,10.2102,1188900.0
2011-01-13 15:50:00,18.2,18.22,18.16,18.21,3391600.0,10.2102,10.2215,10.1878,10.2158,3391600.0
2011-01-14 09:30:00,18.19,18.26,18.15,18.17,1470500.0,10.2046,10.2439,10.1822,10.1934,1470500.0
2011-01-14 09:40:00,18.17,18.26,18.16,18.25,1039300.0,10.1934,10.2439,10.1878,10.2383,1039300.0
2011-01-14 09:50:00,18.26,18.3,18.25,18.28,1115400.0,10.2439,10.2663,10.2383,10.2551,1115400.0
2011-01-14 10:00:00,18.27,18.34,18.27,18.33,782200.0,10.2495,10.2888,10.2495,10.2832,782200.0
2011-01-14 10:10:00,18.33,18.33,18.29,18.3,993800.0,10.2832,10.2832,10.2607,10.2663,993800.0
2011-01-14 10:20:00,18.29,18.3,18.2,18.2,1230600.0,10.2607,10.2663,10.2102,10.2102,1230600.0
2011-01-14 10:30:00,18.2,18.25,18.2,18.25,495700.0,10.2102,10.2383,10.2102,10.2383,495700.0
2011-01-14 10:40:00,18.25,18.27,18.23,18.27,431400.0,10.2383,10.2495,10.2271,10.2495,431400.0
2011-01-14 10:50:00,18.27,18.28,18.25,18.26,426900.0,10.2495,10.2551,10.2383,10.2439,426900.0
2011-01-14 11:00:00,18.25,18.27,18.24,18.26,461400.0,10.2383,10.2495,10.2327,10.2439,461400.0
2011-01-14 11:10:00,18.26,18.27,18.24,18.24,483800.0,10.2439,10.2495,10.2327,10.2327,483800.0
2011-01-14 11:20:00,18.25,18.25,18.21,18.24,1224200.0,10.2383,10.2383,10.2158,10.2327,1224200.0
2011-01-14 11:30:00,18.24,18.25,18.22,18.22,693300.0,10.2327,10.2383,10.2215,10.2215,693300.0
2011-01-14 11:40:00,18.22,18.28,18.22,18.27,566900.0,10.2215,10.2551,10.2215,10.2495,566900.0
2011-01-14 11:50:00,18.27,18.3,18.27,18.29,351500.0,10.2495,10.2663,10.2495,10.2607,351500.0
2011-01-14 12:00:00,18.28,18.29,18.27,18.29,456600.0,10.2551,10.2607,10.2495,10.2607,456600.0
2011-01-14 12:10:00,18.28,18.3,18.28,18.3,565400.0,10.2551,10.2663,10.2551,10.2663,565400.0
2011-01-14 12:20:00,18.3,18.3,18.27,18.28,281900.0,10.2663,10.2663,10.2495,10.2551,281900.0
2011-01-14 12:30:00,18.28,18.31,18.27,18.3,553000.0,10.2551,10.2719,10.2495,10.2663,553000.0
2011-01-14 12:40:00,18.3,18.31,18.27,18.29,413000.0,10.2663,10.2719,10.2495,10.2607,413000.0
2011-01-14 12:50:00,18.3,18.3,18.27,18.27,395300.0,10.2663,10.2663,10.2495,10.2495,395300.0
2011-01-14 13:00:00,18.28,18.28,18.25,18.27,298600.0,10.2551,10.2551,10.2383,10.2495,298600.0
2011-01-14 13:10:00,18.27,18.28,18.25,18.28,376700.0,10.2495,10.2551,10.2383,10.2551,376700.0
2011-01-14 13:20:00,18.27,18.29,18.27,18.28,478500.0,10.2495,10.2607,10.2495,10.2551,478500.0
2011-01-14 13:30:00,18.28,18.29,18.27,18.27,191500.0,10.2551,10.2607,10.2495,10.2495,191500.0
2011-01-14 13:40:00,18.27,18.28,18.26,18.26,204500.0,10.2495,10.2551,10.2439,10.2439,204500.0
2011-01-14 13:50:00,18.26,18.28,18.26,18.28,344000.0,10.2439,10.2551,10.2439,10.2551,344000.0
2011-01-14 14:00:00,18.27,18.29,18.27,18.29,376600.0,10.2495,10.2607,10.2495,10.2607,376600.0
2011-01-14 14:10:00,18.28,18.29,18.26,18.29,680700.0,10.2551,10.2607,10.2439,10.2607,680700.0
2011-01-14 14:20:00,18.29,18.29,18.28,18.29,156500.0,10.2607,10.2607,10.2551,10.2607,156500.0
2011-01-14 14:30:00,18.29,18.29,18.27,18.29,621500.0,10.2607,10.2607,10.2495,10.2607,621500.0
2011-01-14 14:40:00,18.28,18.31,18.28,18.31,619800.0,10.2551,10.2719,10.2551,10.2719,619800.0
2011-01-14 14:50:00,18.31,18.34,18.3,18.34,718100.0,10.2719,10.2888,10.2663,10.2888,718100.0
2011-01-14 15:00:00,18.33,18.35,18.32,18.33,548400.0,10.2832,10.2944,10.2776,10.2832,548400.0
2011-01-14 15:10:00,18.34,18.34,18.31,18.31,411900.0,10.2888,10.2888,10.2719,10.2719,411900.0
2011-01-14 15:20:00,18.32,18.32,18.29,18.29,744500.0,10.2776,10.2776,10.2607,10.2607,744500.0
2011-01-14 15:30:00,18.29,18.3,18.27,18.27,797800.0,10.2607,10.2663,10.2495,10.2495,797800.0
2011-01-14 15:40:00,18.27,18.3,18.26,18.28,2010400.0,10.2495,10.2663,10.2439,10.2551,2010400.0
2011-01-14 15:50:00,18.28,18.34,18.27,18.33,2776500.0,10.2551,10.2888,10.2495,10.2832,2776500.0
2011-01-18 09:30:00,18.36,18.38,18.3,18.34,1879900.0,10.3,10.3112,10.2663,10.2888,1879900.0
2011-01-18 09:40:00,18.34,18.41,18.33,18.4,1053400.0,10.2888,10.328,10.2832,10.3224,1053400.0
2011-01-18 09:50:00,18.4,18.43,18.34,18.43,1477800.0,10.3224,10.3393,10.2888,10.3393,1477800.0
2011-01-18 10:00:00,18.43,18.44,18.4,18.4,928500.0,10.3393,10.3449,10.3224,10.3224,928500.0
2011-01-18 10:10:00,18.4,18.42,18.4,18.42,801000.0,10.3224,10.3337,10.3224,10.3337,801000.0
2011-01-18 10:20:00,18.41,18.42,18.39,18.39,641500.0,10.328,10.3337,10.3168,10.3168,641500.0
2011-01-18 10:30:00,18.4,18.4,18.36,18.36,1420700.0,10.3224,10.3224,10.3,10.3,1420700.0
2011-01-18 10:40:00,18.36,18.37,18.36,18.36,406900.0,10.3,10.3056,10.3,10.3,406900.0
2011-01-18 10:50:00,18.36,18.37,18.35,18.35,508700.0,10.3,10.3056,10.2944,10.2944,508700.0
2011-01-18 11:00:00,18.35,18.36,18.33,18.33,596400.0,10.2944,10.3,10.2832,10.2832,596400.0
2011-01-18 11:10:00,18.33,18.34,18.29,18.29,727100.0,10.2832,10.2888,10.2607,10.2607,727100.0
2011-01-18 11:20:00,18.29,18.32,18.29,18.32,631700.0,10.2607,10.2776,10.2607,10.2776,631700.0
2011-01-18 11:30:00,18.32,18.35,18.32,18.34,410800.0,10.2776,10.2944,10.2776,10.2888,410800.0
2011-01-18 11:40:00,18.34,18.36,18.33,18.36,570300.0,10.2888,10.3,10.2832,10.3,570300.0
2011-01-18 11:50:00,18.35,18.35,18.33,18.34,521700.0,10.2944,10.2944,10.2832,10.2888,521700.0
2011-01-18 12:00:00,18.35,18.36,18.34,18.36,345700.0,10.2944,10.3,10.2888,10.3,345700.0
2011-01-18 12:10:00,18.36,18.38,18.36,18.37,470100.0,10.3,10.3112,10.3,10.3056,470100.0
2011-01-18 12:20:00,18.38,18.39,18.36,18.38,513700.0,10.3112,10.3168,10.3,10.3112,513700.0
2011-01-18 12:30:00,18.38,18.39,18.37,18.39,294700.0,10.3112,10.3168,10.3056,10.3168,294700.0
2011-01-18 12:40:00,18.39,18.39,18.38,18.39,246600.0,10.3168,10.3168,10.3112,10.3168,246600.0
2011-01-18 12:50:00,18.39,18.39,18.38,18.39,305500.0,10.3168,10.3168,10.3112,10.3168,305500.0
2011-01-18 13:00:00,18.39,18.41,18.38,18.4,332400.0,10.3168,10.328,10.3112,10.3224,332400.0
2011-01-18 13:10:00,18.4,18.41,18.4,18.4,306100.0,10.3224,10.328,10.3224,10.3224,306100.0
2011-01-18 13:20:00,18.41,18.42,18.4,18.4,576800.0,10.328,10.3337,10.3224,10.3224,576800.0
2011-01-18 13:30:00,18.4,18.41,18.4,18.4,444600.0,10.3224,10.328,10.3224,10.3224,444600.0
2011-01-18 13:40:00,18.4,18.41,18.4,18.4,295900.0,10.3224,10.328,10.3224,10.3224,295900.0
2011-01-18 13:50:00,18.4,18.43,18.39,18.4,810400.0,10.3224,10.3393,10.3168,10.3224,810400.0
2011-01-18 14:00:00,18.39,18.41,18.39,18.41,371400.0,10.3168,10.328,10.3168,10.328,371400.0
2011-01-18 14:10:00,18.41,18.41,18.4,18.41,286600.0,10.328,10.328,10.3224,10.328,286600.0
2011-01-18 14:20:00,18.41,18.41,18.4,18.41,228100.0,10.328,10.328,10.3224,10.328,228100.0
2011-01-18 14:30:00,18.41,18.41,18.4,18.41,407900.0,10.328,10.328,10.3224,10.328,407900.0
2011-01-18 14:40:00,18.4,18.41,18.4,18.4,326200.0,10.3224,10.328,10.3224,10.3224,326200.0
2011-01-18 14:50:00,18.41,18.41,18.38,18.39,750800.0,10.328,10.328,10.3112,10.3168,750800.0
2011-01-18 15:00:00,18.38,18.39,18.36,18.36,559800.0,10.3112,10.3168,10.3,10.3,559800.0
2011-01-18 15:10:00,18.36,18.37,18.36,18.37,414500.0,10.3,10.3056,10.3,10.3056,414500.0
2011-01-18 15:20:00,18.37,18.39,18.36,18.39,736900.0,10.3056,10.3168,10.3,10.3168,736900.0
2011-01-18 15:30:00,18.38,18.43,18.37,18.42,1950200.0,10.3112,10.3393,10.3056,10.3337,1950200.0
2011-01-18 15:40:00,18.42,18.42,18.37,18.38,1323700.0,10.3337,10.3337,10.3056,10.3112,1323700.0
2011-01-18 15:50:00,18.37,18.4,18.37,18.38,2327300.0,10.3056,10.3224,10.3056,10.3112,2327300.0
2011-01-19 09:30:00,18.44,18.49,18.4,18.46,1568000.0,10.3449,10.3729,10.3224,10.3561,1568000.0
2011-01-19 09:40:00,18.47,18.47,18.4,18.42,969400.0,10.3617,10.3617,10.3224,10.3337,969400.0
2011-01-19 09:50:00,18.42,18.49,18.39,18.47,1512600.0,10.3337,10.3729,10.3168,10.3617,1512600.0
2011-01-19 10:00:00,18.48,18.48,18.42,18.43,649000.0,10.3673,10.3673,10.3337,10.3393,649000.0
2011-01-19 10:10:00,18.42,18.45,18.42,18.45,840100.0,10.3337,10.3505,10.3337,10.3505,840100.0
2011-01-19 10:20:00,18.45,18.45,18.38,18.39,845800.0,10.3505,10.3505,10.3112,10.3168,845800.0
2011-01-19 10:30:00,18.38,18.39,18.34,18.34,1427100.0,10.3112,10.3168,10.2888,10.2888,1427100.0
2011-01-19 10:40:00,18.35,18.37,18.33,18.35,981500.0,10.2944,10.3056,10.2832,10.2944,981500.0
2011-01-19 10:50:00,18.35,18.4,18.35,18.39,891000.0,10.2944,10.3224,10.2944,10.3168,891000.0
2011-01-19 11:00:00,18.38,18.4,18.37,18.4,596400.0,10.3112,10.3224,10.3056,10.3224,596400.0
2011-01-19 11:10:00,18.4,18.4,18.36,18.36,1061300.0,10.3224,10.3224,10.3,10.3,1061300.0
2011-01-19 11:20:00,18.36,18.37,18.36,18.36,236200.0,10.3,10.3056,10.3,10.3,236200.0
2011-01-19 11:30:00,18.37,18.39,18.36,18.36,916800.0,10.3056,10.3168,10.3,10.3,916800.0
2011-01-19 11:40:00,18.37,18.37,18.35,18.35,672900.0,10.3056,10.3056,10.2944,10.2944,672900.0
2011-01-19 11:50:00,18.35,18.36,18.32,18.33,615700.0,10.2944,10.3,10.2776,10.2832,615700.0
2011-01-19 12:00:00,18.32,18.33,18.3,18.3,414200.0,10.2776,10.2832,10.2663,10.2663,414200.0
2011-01-19 12:10:00,18.3,18.31,18.29,18.3,363900.0,10.2663,10.2719,10.2607,10.2663,363900.0
2011-01-19 12:20:00,18.31,18.31,18.25,18.25,608600.0,10.2719,10.2719,10.2383,10.2383,608600.0
2011-01-19 12:30:00,18.25,18.26,18.2,18.22,1237100.0,10.2383,10.2439,10.2102,10.2215,1237100.0
2011-01-19 12:40:00,18.23,18.25,18.21,18.23,860300.0,10.2271,10.2383,10.2158,10.2271,860300.0
2011-01-19 12:50:00,18.23,18.24,18.19,18.21,936900.0,10.2271,10.2327,10.2046,10.2158,936900.0
2011-01-19 13:00:00,18.22,18.22,18.19,18.21,344600.0,10.2215,10.2215,10.2046,10.2158,344600.0
2011-01-19 13:10:00,18.2,18.24,18.2,18.22,871800.0,10.2102,10.2327,10.2102,10.2215,871800.0
2011-01-19 13:20:00,18.22,18.25,18.22,18.24,373100.0,10.2215,10.2383,10.2215,10.2327,373100.0
2011-01-19 13:30:00,18.24,18.26,18.23,18.24,1062400.0,10.2327,10.2439,10.2271,10.2327,1062400.0
2011-01-19 13:40:00,18.24,18.25,18.22,18.23,308100.0,10.2327,10.2383,10.2215,10.2271,308100.0
2011-01-19 13:50:00,18.23,18.24,18.21,18.24,717500.0,10.2271,10.2327,10.2158,10.2327,717500.0
2011-01-19 14:00:00,18.23,18.24,18.21,18.22,548500.0,10.2271,10.2327,10.2158,10.2215,548500.0
2011-01-19 14:10:00,18.22,18.23,18.19,18.21,1075600.0,10.2215,10.2271,10.2046,10.2158,1075600.0
2011-01-19 14:20:00,18.21,18.21,18.17,18.2,563800.0,10.2158,10.2158,10.1934,10.2102,563800.0
2011-01-19 14:30:00,18.2,18.22,18.2,18.22,169900.0,10.2102,10.2215,10.2102,10.2215,169900.0
2011-01-19 14:40:00,18.21,18.22,18.18,18.19,710700.0,10.2158,10.2215,10.199,10.2046,710700.0
2011-01-19 14:50:00,18.19,18.2,18.16,18.17,1339500.0,10.2046,10.2102,10.1878,10.1934,1339500.0
2011-01-19 15:00:00,18.17,18.19,18.17,18.17,437000.0,10.1934,10.2046,10.1934,10.1934,437000.0
2011-01-19 15:10:00,18.17,18.2,18.16,18.19,549100.0,10.1934,10.2102,10.1878,10.2046,549100.0
2011-01-19 15:20:00,18.19,18.2,18.17,18.17,1023100.0,10.2046,10.2102,10.1934,10.1934,1023100.0
2011-01-19 15:30:00,18.17,18.21,18.15,18.21,1028500.0,10.1934,10.2158,10.1822,10.2158,1028500.0
2011-01-19 15:40:00,18.21,18.25,18.2,18.25,1265400.0,10.2158,10.2383,10.2102,10.2383,1265400.0
2011-01-19 15:50:00,18.25,18.33,18.22,18.33,4931000.0,10.2383,10.2832,10.2215,10.2832,4931000.0
2011-01-20 09:30:00,18.34,18.37,18.24,18.27,3499400.0,10.2888,10.3056,10.2327,10.2495,3499400.0
2011-01-20 09:40:00,18.27,18.28,18.17,18.22,2614300.0,10.2495,10.2551,10.1934,10.2215,2614300.0
2011-01-20 09:50:00,18.22,18.22,18.18,18.2,1750400.0,10.2215,10.2215,10.199,10.2102,1750400.0
2011-01-20 10:00:00,18.2,18.25,18.2,18.24,2425600.0,10.2102,10.2383,10.2102,10.2327,2425600.0
2011-01-20 10:10:00,18.25,18.25,18.2,18.2,1398800.0,10.2383,10.2383,10.2102,10.2102,1398800.0
2011-01-20 10:20:00,18.21,18.21,18.11,18.13,2040500.0,10.2158,10.2158,10.1597,10.171,2040500.0
2011-01-20 10:30:00,18.13,18.13,18.02,18.03,2115500.0,10.171,10.171,10.1093,10.1149,2115500.0
2011-01-20 10:40:00,18.04,18.08,18.02,18.06,2177300.0,10.1205,10.1429,10.1093,10.1317,2177300.0
2011-01-20 10:50:00,18.05,18.1,18.04,18.05,1818400.0,10.1261,10.1541,10.1205,10.1261,1818400.0
2011-01-20 11:00:00,18.04,18.06,18.03,18.05,1524400.0,10.1205,10.1317,10.1149,10.1261,1524400.0
2011-01-20 11:10:00,18.05,18.08,18.05,18.08,899900.0,10.1261,10.1429,10.1261,10.1429,899900.0
2011-01-20 11:20:00,18.08,18.1,18.07,18.09,1249600.0,10.1429,10.1541,10.1373,10.1485,1249600.0
2011-01-20 11:30:00,18.09,18.11,18.07,18.09,651400.0,10.1485,10.1597,10.1373,10.1485,651400.0
2011-01-20 11:40:00,18.09,18.15,18.07,18.1,1349800.0,10.1485,10.1822,10.1373,10.1541,1349800.0
2011-01-20 11:50:00,18.09,18.1,18.08,18.08,678900.0,10.1485,10.1541,10.1429,10.1429,678900.0
2011-01-20 12:00:00,18.08,18.12,18.08,18.11,504300.0,10.1429,10.1654,10.1429,10.1597,504300.0
2011-01-20 12:10:00,18.12,18.13,18.1,18.13,958400.0,10.1654,10.171,10.1541,10.171,958400.0
2011-01-20 12:20:00,18.13,18.17,18.12,18.14,561100.0,10.171,10.1934,10.1654,10.1766,561100.0
2011-01-20 12:30:00,18.14,18.18,18.14,18.17,644000.0,10.1766,10.199,10.1766,10.1934,644000.0
2011-01-20 12:40:00,18.17,18.19,18.17,18.19,343800.0,10.1934,10.2046,10.1934,10.2046,343800.0
2011-01-20 12:50:00,18.19,18.21,18.17,18.18,568800.0,10.2046,10.2158,10.1934,10.199,568800.0
2011-01-20 13:00:00,18.18,18.21,18.18,18.21,434800.0,10.199,10.2158,10.199,10.2158,434800.0
2011-01-20 13:10:00,18.21,18.22,18.19,18.2,577100.0,10.2158,10.2215,10.2046,10.2102,577100.0
2011-01-20 13:20:00,18.2,18.21,18.19,18.19,433400.0,10.2102,10.2158,10.2046,10.2046,433400.0
2011-01-20 13:30:00,18.19,18.23,18.19,18.22,656900.0,10.2046,10.2271,10.2046,10.2215,656900.0
2011-01-20 13:40:00,18.23,18.23,18.16,18.17,1057600.0,10.2271,10.2271,10.1878,10.1934,1057600.0
2011-01-20 13:50:00,18.17,18.21,18.17,18.21,492800.0,10.1934,10.2158,10.1934,10.2158,492800.0
2011-01-20 14:00:00,18.21,18.25,18.2,18.25,661500.0,10.2158,10.2383,10.2102,10.2383,661500.0
2011-01-20 14:10:00,18.25,18.29,18.24,18.29,666500.0,10.2383,10.2607,10.2327,10.2607,666500.0
2011-01-20 14:20:00,18.29,18.32,18.28,18.28,839200.0,10.2607,10.2776,10.2551,10.2551,839200.0
2011-01-20 14:30:00,18.29,18.33,18.28,18.3,1159100.0,10.2607,10.2832,10.2551,10.2663,1159100.0
2011-01-20 14:40:00,18.3,18.34,18.29,18.29,1076000.0,10.2663,10.2888,10.2607,10.2607,1076000.0
2011-01-20 14:50:00,18.3,18.3,18.29,18.29,342800.0,10.2663,10.2663,10.2607,10.2607,342800.0
2011-01-20 15:00:00,18.3,18.3,18.25,18.26,621600.0,10.2663,10.2663,10.2383,10.2439,621600.0
2011-01-20 15:10:00,18.25,18.3,18.25,18.27,769900.0,10.2383,10.2663,10.2383,10.2495,769900.0
2011-01-20 15:20:00,18.27,18.3,18.25,18.25,856800.0,10.2495,10.2663,10.2383,10.2383,856800.0
2011-01-20 15:30:00,18.25,18.27,18.25,18.27,765600.0,10.2383,10.2495,10.2383,10.2495,765600.0
2011-01-20 15:40:00,18.27,18.28,18.25,18.27,999300.0,10.2495,10.2551,10.2383,10.2495,999300.0
2011-01-20 15:50:00,18.26,18.28,18.24,18.25,3151900.0,10.2439,10.2551,10.2327,10.2383,3151900.0
2011-01-21 09:30:00,18.22,18.29,18.17,18.2,7301700.0,10.2215,10.2607,10.1934,10.2102,7301700.0
2011-01-21 09:40:00,18.2,18.25,18.19,18.23,1011600.0,10.2102,10.2383,10.2046,10.2271,1011600.0
2011-01-21 09:50:00,18.23,18.24,18.2,18.2,654600.0,10.2271,10.2327,10.2102,10.2102,654600.0
2011-01-21 10:00:00,18.2,18.26,18.2,18.25,1107300.0,10.2102,10.2439,10.2102,10.2383,1107300.0
2011-01-21 10:10:00,18.24,18.26,18.2,18.2,1119800.0,10.2327,10.2439,10.2102,10.2102,1119800.0
2011-01-21 10:20:00,18.21,18.24,18.19,18.19,1589000.0,10.2158,10.2327,10.2046,10.2046,1589000.0
2011-01-21 10:30:00,18.2,18.23,18.19,18.21,1241400.0,10.2102,10.2271,10.2046,10.2158,1241400.0
2011-01-21 10:40:00,18.2,18.24,18.2,18.22,823800.0,10.2102,10.2327,10.2102,10.2215,823800.0
2011-01-21 10:50:00,18.23,18.24,18.22,18.23,904600.0,10.2271,10.2327,10.2215,10.2271,904600.0
2011-01-21 11:00:00,18.23,18.27,18.22,18.25,531100.0,10.2271,10.2495,10.2215,10.2383,531100.0
2011-01-21 11:10:00,18.25,18.26,18.24,18.25,230000.0,10.2383,10.2439,10.2327,10.2383,230000.0
2011-01-21 11:20:00,18.25,18.28,18.24,18.28,447800.0,10.2383,10.2551,10.2327,10.2551,447800.0
2011-01-21 11:30:00,18.28,18.29,18.24,18.25,670600.0,10.2551,10.2607,10.2327,10.2383,670600.0
2011-01-21 11:40:00,18.25,18.28,18.24,18.25,339200.0,10.2383,10.2551,10.2327,10.2383,339200.0
2011-01-21 11:50:00,18.25,18.25,18.23,18.24,438500.0,10.2383,10.2383,10.2271,10.2327,438500.0
2011-01-21 12:00:00,18.25,18.25,18.24,18.24,90300.0,10.2383,10.2383,10.2327,10.2327,90300.0
2011-01-21 12:10:00,18.25,18.26,18.24,18.25,228300.0,10.2383,10.2439,10.2327,10.2383,228300.0
2011-01-21 12:20:00,18.25,18.27,18.23,18.27,485400.0,10.2383,10.2495,10.2271,10.2495,485400.0
2011-01-21 12:30:00,18.28,18.28,18.25,18.27,482700.0,10.2551,10.2551,10.2383,10.2495,482700.0
2011-01-21 12:40:00,18.28,18.28,18.26,18.26,502200.0,10.2551,10.2551,10.2439,10.2439,502200.0
2011-01-21 12:50:00,18.27,18.28,18.26,18.28,211000.0,10.2495,10.2551,10.2439,10.2551,211000.0
2011-01-21 13:00:00,18.28,18.28,18.25,18.26,620900.0,10.2551,10.2551,10.2383,10.2439,620900.0
2011-01-21 13:10:00,18.25,18.28,18.25,18.28,430000.0,10.2383,10.2551,10.2383,10.2551,430000.0
2011-01-21 13:20:00,18.28,18.28,18.24,18.25,438500.0,10.2551,10.2551,10.2327,10.2383,438500.0
2011-01-21 13:30:00,18.25,18.28,18.24,18.28,681500.0,10.2383,10.2551,10.2327,10.2551,681500.0
2011-01-21 13:40:00,18.28,18.28,18.26,18.27,238400.0,10.2551,10.2551,10.2439,10.2495,238400.0
2011-01-21 13:50:00,18.26,18.29,18.25,18.28,755700.0,10.2439,10.2607,10.2383,10.2551,755700.0
2011-01-21 14:00:00,18.29,18.31,18.28,18.31,660700.0,10.2607,10.2719,10.2551,10.2719,660700.0
2011-01-21 14:10:00,18.31,18.32,18.3,18.31,422900.0,10.2719,10.2776,10.2663,10.2719,422900.0
2011-01-21 14:20:00,18.32,18.33,18.29,18.32,563500.0,10.2776,10.2832,10.2607,10.2776,563500.0
2011-01-21 14:30:00,18.32,18.37,18.31,18.36,1327000.0,10.2776,10.3056,10.2719,10.3,1327000.0
2011-01-21 14:40:00,18.36,18.38,18.35,18.35,736000.0,10.3,10.3112,10.2944,10.2944,736000.0
2011-01-21 14:50:00,18.35,18.38,18.35,18.35,563100.0,10.2944,10.3112,10.2944,10.2944,563100.0
2011-01-21 15:00:00,18.35,18.36,18.31,18.36,1155200.0,10.2944,10.3,10.2719,10.3,1155200.0
2011-01-21 15:10:00,18.36,18.37,18.35,18.36,320400.0,10.3,10.3056,10.2944,10.3,320400.0
2011-01-21 15:20:00,18.36,18.37,18.35,18.36,347500.0,10.3,10.3056,10.2944,10.3,347500.0
2011-01-21 15:30:00,18.36,18.36,18.34,18.35,451700.0,10.3,10.3,10.2888,10.2944,451700.0
2011-01-21 15:40:00,18.35,18.38,18.34,18.36,1910300.0,10.2944,10.3112,10.2888,10.3,1910300.0
2011-01-21 15:50:00,18.35,18.37,18.33,18.35,3485000.0,10.2944,10.3056,10.2832,10.2944,3485000.0
2011-01-24 09:30:00,18.34,18.44,18.31,18.4,2602500.0,10.2888,10.3449,10.2719,10.3224,2602500.0
2011-01-24 09:40:00,18.39,18.45,18.39,18.41,1438900.0,10.3168,10.3505,10.3168,10.328,1438900.0
2011-01-24 09:50:00,18.41,18.46,18.41,18.44,1115000.0,10.328,10.3561,10.328,10.3449,1115000.0
2011-01-24 10:00:00,18.44,18.47,18.43,18.45,1083200.0,10.3449,10.3617,10.3393,10.3505,1083200.0
2011-01-24 10:10:00,18.46,18.46,18.44,18.45,1043400.0,10.3561,10.3561,10.3449,10.3505,1043400.0
2011-01-24 10:20:00,18.46,18.49,18.45,18.48,778200.0,10.3561,10.3729,10.3505,10.3673,778200.0
2011-01-24 10:30:00,18.48,18.49,18.47,18.48,495900.0,10.3673,10.3729,10.3617,10.3673,495900.0
2011-01-24 10:40:00,18.48,18.49,18.47,18.48,668700.0,10.3673,10.3729,10.3617,10.3673,668700.0
2011-01-24 10:50:00,18.49,18.5,18.47,18.49,609400.0,10.3729,10.3785,10.3617,10.3729,609400.0
2011-01-24 11:00:00,18.49,18.49,18.47,18.49,487000.0,10.3729,10.3729,10.3617,10.3729,487000.0
2011-01-24 11:10:00,18.49,18.5,18.48,18.5,679600.0,10.3729,10.3785,10.3673,10.3785,679600.0
2011-01-24 11:20:00,18.5,18.53,18.47,18.47,2183100.0,10.3785,10.3954,10.3617,10.3617,2183100.0
2011-01-24 11:30:00,18.47,18.49,18.45,18.48,966600.0,10.3617,10.3729,10.3505,10.3673,966600.0
2011-01-24 11:40:00,18.48,18.5,18.47,18.5,1579300.0,10.3673,10.3785,10.3617,10.3785,1579300.0
2011-01-24 11:50:00,18.49,18.52,18.48,18.51,1892200.0,10.3729,10.3898,10.3673,10.3841,1892200.0
2011-01-24 12:00:00,18.51,18.51,18.5,18.51,488700.0,10.3841,10.3841,10.3785,10.3841,488700.0
2011-01-24 12:10:00,18.51,18.51,18.5,18.51,526200.0,10.3841,10.3841,10.3785,10.3841,526200.0
2011-01-24 12:20:00,18.5,18.52,18.5,18.52,304600.0,10.3785,10.3898,10.3785,10.3898,304600.0
2011-01-24 12:30:00,18.52,18.54,18.51,18.53,1013900.0,10.3898,10.401,10.3841,10.3954,1013900.0
2011-01-24 12:40:00,18.53,18.54,18.51,18.51,529200.0,10.3954,10.401,10.3841,10.3841,529200.0
2011-01-24 12:50:00,18.52,18.52,18.47,18.48,847800.0,10.3898,10.3898,10.3617,10.3673,847800.0
2011-01-24 13:00:00,18.48,18.5,18.47,18.5,699000.0,10.3673,10.3785,10.3617,10.3785,699000.0
2011-01-24 13:10:00,18.5,18.52,18.49,18.49,615400.0,10.3785,10.3898,10.3729,10.3729,615400.0
2011-01-24 13:20:00,18.5,18.5,18.47,18.47,417800.0,10.3785,10.3785,10.3617,10.3617,417800.0
2011-01-24 13:30:00,18.47,18.48,18.46,18.48,332000.0,10.3617,10.3673,10.3561,10.3673,332000.0
2011-01-24 13:40:00,18.48,18.49,18.47,18.49,625200.0,10.3673,10.3729,10.3617,10.3729,625200.0
2011-01-24 13:50:00,18.49,18.5,18.47,18.48,1163000.0,10.3729,10.3785,10.3617,10.3673,1163000.0
2011-01-24 14:00:00,18.48,18.48,18.47,18.47,232100.0,10.3673,10.3673,10.3617,10.3617,232100.0
2011-01-24 14:10:00,18.47,18.49,18.47,18.49,617600.0,10.3617,10.3729,10.3617,10.3729,617600.0
2011-01-24 14:20:00,18.48,18.5,18.47,18.49,937900.0,10.3673,10.3785,10.3617,10.3729,937900.0
2011-01-24 14:30:00,18.49,18.49,18.47,18.47,600800.0,10.3729,10.3729,10.3617,10.3617,600800.0
2011-01-24 14:40:00,18.47,18.48,18.46,18.47,432000.0,10.3617,10.3673,10.3561,10.3617,432000.0
2011-01-24 14:50:00,18.47,18.47,18.43,18.45,1345500.0,10.3617,10.3617,10.3393,10.3505,1345500.0
2011-01-24 15:00:00,18.45,18.46,18.42,18.44,1377300.0,10.3505,10.3561,10.3337,10.3449,1377300.0
2011-01-24 15:10:00,18.43,18.44,18.39,18.41,1958800.0,10.3393,10.3449,10.3168,10.328,1958800.0
2011-01-24 15:20:00,18.42,18.43,18.4,18.42,1012200.0,10.3337,10.3393,10.3224,10.3337,1012200.0
2011-01-24 15:30:00,18.41,18.45,18.41,18.42,1289000.0,10.328,10.3505,10.328,10.3337,1289000.0
2011-01-24 15:40:00,18.42,18.43,18.38,18.4,2813800.0,10.3337,10.3393,10.3112,10.3224,2813800.0
2011-01-24 15:50:00,18.39,18.46,18.39,18.44,5424100.0,10.3168,10.3561,10.3168,10.3449,5424100.0
2011-01-25 09:30:00,18.61,18.63,18.41,18.5,3511800.0,10.4402,10.4515,10.328,10.3785,3511800.0
2011-01-25 09:40:00,18.5,18.6,18.5,18.57,1486800.0,10.3785,10.4346,10.3785,10.4178,1486800.0
2011-01-25 09:50:00,18.56,18.59,18.54,18.59,1403400.0,10.4122,10.429,10.401,10.429,1403400.0
2011-01-25 10:00:00,18.59,18.61,18.56,18.58,1474500.0,10.429,10.4402,10.4122,10.4234,1474500.0
2011-01-25 10:10:00,18.58,18.6,18.53,18.55,863700.0,10.4234,10.4346,10.3954,10.4066,863700.0
2011-01-25 10:20:00,18.54,18.55,18.52,18.52,1037800.0,10.401,10.4066,10.3898,10.3898,1037800.0
2011-01-25 10:30:00,18.52,18.54,18.49,18.52,1215300.0,10.3898,10.401,10.3729,10.3898,1215300.0
2011-01-25 10:40:00,18.52,18.55,18.51,18.54,1026500.0,10.3898,10.4066,10.3841,10.401,1026500.0
2011-01-25 10:50:00,18.55,18.56,18.5,18.51,576100.0,10.4066,10.4122,10.3785,10.3841,576100.0
2011-01-25 11:00:00,18.5,18.56,18.5,18.54,878000.0,10.3785,10.4122,10.3785,10.401,878000.0
2011-01-25 11:10:00,18.54,18.55,18.49,18.52,2586800.0,10.401,10.4066,10.3729,10.3898,2586800.0
2011-01-25 11:20:00,18.52,18.55,18.5,18.51,1049000.0,10.3898,10.4066,10.3785,10.3841,1049000.0
2011-01-25 11:30:00,18.51,18.56,18.51,18.54,2437800.0,10.3841,10.4122,10.3841,10.401,2437800.0
2011-01-25 11:40:00,18.55,18.56,18.54,18.56,530000.0,10.4066,10.4122,10.401,10.4122,530000.0
2011-01-25 11:50:00,18.56,18.58,18.55,18.58,904000.0,10.4122,10.4234,10.4066,10.4234,904000.0
2011-01-25 12:00:00,18.58,18.7,18.57,18.64,2341200.0,10.4234,10.4907,10.4178,10.4571,2341200.0
2011-01-25 12:10:00,18.64,18.66,18.62,18.62,1683600.0,10.4571,10.4683,10.4459,10.4459,1683600.0
2011-01-25 12:20:00,18.63,18.68,18.61,18.66,5296900.0,10.4515,10.4795,10.4402,10.4683,5296900.0
2011-01-25 12:30:00,18.67,18.68,18.64,18.65,3330900.0,10.4739,10.4795,10.4571,10.4627,3330900.0
2011-01-25 12:40:00,18.65,18.67,18.64,18.67,508200.0,10.4627,10.4739,10.4571,10.4739,508200.0
2011-01-25 12:50:00,18.66,18.73,18.66,18.72,864300.0,10.4683,10.5076,10.4683,10.502,864300.0
2011-01-25 13:00:00,18.73,18.76,18.71,18.72,2630700.0,10.5076,10.5244,10.4963,10.502,2630700.0
2011-01-25 13:10:00,18.72,18.72,18.69,18.72,1348000.0,10.502,10.502,10.4851,10.502,1348000.0
2011-01-25 13:20:00,18.7,18.72,18.64,18.64,2369000.0,10.4907,10.502,10.4571,10.4571,2369000.0
2011-01-25 13:30:00,18.64,18.65,18.58,18.59,584800.0,10.4571,10.4627,10.4234,10.429,584800.0
2011-01-25 13:40:00,18.6,18.63,18.59,18.63,1050500.0,10.4346,10.4515,10.429,10.4515,1050500.0
2011-01-25 13:50:00,18.63,18.63,18.6,18.6,385400.0,10.4515,10.4515,10.4346,10.4346,385400.0
2011-01-25 14:00:00,18.61,18.63,18.59,18.6,754900.0,10.4402,10.4515,10.429,10.4346,754900.0
2011-01-25 14:10:00,18.6,18.6,18.53,18.54,1192700.0,10.4346,10.4346,10.3954,10.401,1192700.0
2011-01-25 14:20:00,18.54,18.57,18.5,18.52,2508300.0,10.401,10.4178,10.3785,10.3898,2508300.0
2011-01-25 14:30:00,18.52,18.53,18.49,18.5,1161400.0,10.3898,10.3954,10.3729,10.3785,1161400.0
2011-01-25 14:40:00,18.5,18.51,18.47,18.47,1121000.0,10.3785,10.3841,10.3617,10.3617,1121000.0
2011-01-25 14:50:00,18.48,18.48,18.45,18.46,1878700.0,10.3673,10.3673,10.3505,10.3561,1878700.0
2011-01-25 15:00:00,18.46,18.5,18.45,18.5,1159700.0,10.3561,10.3785,10.3505,10.3785,1159700.0
2011-01-25 15:10:00,18.49,18.51,18.47,18.49,1377600.0,10.3729,10.3841,10.3617,10.3729,1377600.0
2011-01-25 15:20:00,18.49,18.52,18.49,18.5,1383500.0,10.3729,10.3898,10.3729,10.3785,1383500.0
2011-01-25 15:30:00,18.5,18.5,18.46,18.47,906600.0,10.3785,10.3785,10.3561,10.3617,906600.0
2011-01-25 15:40:00,18.47,18.52,18.46,18.48,1796500.0,10.3617,10.3898,10.3561,10.3673,1796500.0
2011-01-25 15:50:00,18.48,18.5,18.47,18.49,2878700.0,10.3673,10.3785,10.3617,10.3729,2878700.0
2011-01-26 09:30:00,18.6,18.61,18.52,18.58,1978100.0,10.4346,10.4402,10.3898,10.4234,1978100.0
2011-01-26 09:40:00,18.59,18.6,18.53,18.53,1145300.0,10.429,10.4346,10.3954,10.3954,1145300.0
2011-01-26 09:50:00,18.54,18.58,18.52,18.56,940100.0,10.401,10.4234,10.3898,10.4122,940100.0
2011-01-26 10:00:00,18.56,18.57,18.52,18.55,1194500.0,10.4122,10.4178,10.3898,10.4066,1194500.0
2011-01-26 10:10:00,18.55,18.55,18.53,18.55,1146500.0,10.4066,10.4066,10.3954,10.4066,1146500.0
2011-01-26 10:20:00,18.55,18.57,18.53,18.57,1770200.0,10.4066,10.4178,10.3954,10.4178,1770200.0
2011-01-26 10:30:00,18.56,18.57,18.5,18.51,1383300.0,10.4122,10.4178,10.3785,10.3841,1383300.0
2011-01-26 10:40:00,18.5,18.57,18.5,18.57,822500.0,10.3785,10.4178,10.3785,10.4178,822500.0
2011-01-26 10:50:00,18.57,18.58,18.56,18.57,666100.0,10.4178,10.4234,10.4122,10.4178,666100.0
2011-01-26 11:00:00,18.57,18.57,18.55,18.55,571800.0,10.4178,10.4178,10.4066,10.4066,571800.0
2011-01-26 11:10:00,18.55,18.56,18.51,18.54,982700.0,10.4066,10.4122,10.3841,10.401,982700.0
2011-01-26 11:20:00,18.53,18.54,18.5,18.51,813300.0,10.3954,10.401,10.3785,10.3841,813300.0
2011-01-26 11:30:00,18.5,18.52,18.49,18.5,721600.0,10.3785,10.3898,10.3729,10.3785,721600.0
2011-01-26 11:40:00,18.5,18.52,18.5,18.51,400900.0,10.3785,10.3898,10.3785,10.3841,400900.0
2011-01-26 11:50:00,18.51,18.51,18.46,18.46,946200.0,10.3841,10.3841,10.3561,10.3561,946200.0
2011-01-26 12:00:00,18.46,18.48,18.45,18.48,1483000.0,10.3561,10.3673,10.3505,10.3673,1483000.0
2011-01-26 12:10:00,18.48,18.48,18.47,18.48,175000.0,10.3673,10.3673,10.3617,10.3673,175000.0
2011-01-26 12:20:00,18.47,18.48,18.47,18.48,443400.0,10.3617,10.3673,10.3617,10.3673,443400.0
2011-01-26 12:30:00,18.48,18.5,18.47,18.5,760500.0,10.3673,10.3785,10.3617,10.3785,760500.0
2011-01-26 12:40:00,18.5,18.51,18.49,18.5,432900.0,10.3785,10.3841,10.3729,10.3785,432900.0
2011-01-26 12:50:00,18.5,18.51,18.47,18.49,804300.0,10.3785,10.3841,10.3617,10.3729,804300.0
2011-01-26 13:00:00,18.48,18.54,18.48,18.53,1232300.0,10.3673,10.401,10.3673,10.3954,1232300.0
2011-01-26 13:10:00,18.54,18.54,18.51,18.51,320600.0,10.401,10.401,10.3841,10.3841,320600.0
2011-01-26 13:20:00,18.51,18.52,18.48,18.5,1075700.0,10.3841,10.3898,10.3673,10.3785,1075700.0
2011-01-26 13:30:00,18.5,18.5,18.48,18.5,1535600.0,10.3785,10.3785,10.3673,10.3785,1535600.0
2011-01-26 13:40:00,18.49,18.51,18.48,18.5,1600100.0,10.3729,10.3841,10.3673,10.3785,1600100.0
2011-01-26 13:50:00,18.49,18.5,18.46,18.46,915100.0,10.3729,10.3785,10.3561,10.3561,915100.0
2011-01-26 14:00:00,18.46,18.47,18.44,18.46,813300.0,10.3561,10.3617,10.3449,10.3561,813300.0
2011-01-26 14:10:00,18.45,18.5,18.45,18.49,863200.0,10.3505,10.3785,10.3505,10.3729,863200.0
2011-01-26 14:20:00,18.49,18.49,18.42,18.45,749900.0,10.3729,10.3729,10.3337,10.3505,749900.0
2011-01-26 14:30:00,18.45,18.47,18.43,18.46,1739500.0,10.3505,10.3617,10.3393,10.3561,1739500.0
2011-01-26 14:40:00,18.46,18.48,18.44,18.48,2795800.0,10.3561,10.3673,10.3449,10.3673,2795800.0
2011-01-26 14:50:00,18.48,18.49,18.46,18.47,1005600.0,10.3673,10.3729,10.3561,10.3617,1005600.0
2011-01-26 15:00:00,18.47,18.5,18.44,18.46,2066500.0,10.3617,10.3785,10.3449,10.3561,2066500.0
2011-01-26 15:10:00,18.47,18.49,18.45,18.46,1010500.0,10.3617,10.3729,10.3505,10.3561,1010500.0
2011-01-26 15:20:00,18.47,18.49,18.44,18.48,1042200.0,10.3617,10.3729,10.3449,10.3673,1042200.0
2011-01-26 15:30:00,18.49,18.49,18.42,18.42,2499500.0,10.3729,10.3729,10.3337,10.3337,2499500.0
2011-01-26 15:40:00,18.42,18.44,18.41,18.42,1990200.0,10.3337,10.3449,10.328,10.3337,1990200.0
2011-01-26 15:50:00,18.42,18.42,18.37,18.38,5474600.0,10.3337,10.3337,10.3056,10.3112,5474600.0
2011-01-27 09:30:00,18.34,18.4,18.27,18.38,1591000.0,10.2888,10.3224,10.2495,10.3112,1591000.0
2011-01-27 09:40:00,18.38,18.44,18.38,18.39,921800.0,10.3112,10.3449,10.3112,10.3168,921800.0
2011-01-27 09:50:00,18.39,18.42,18.38,18.38,1383300.0,10.3168,10.3337,10.3112,10.3112,1383300.0
2011-01-27 10:00:00,18.38,18.4,18.36,18.37,1333800.0,10.3112,10.3224,10.3,10.3056,1333800.0
2011-01-27 10:10:00,18.36,18.38,18.33,18.35,839700.0,10.3,10.3112,10.2832,10.2944,839700.0
2011-01-27 10:20:00,18.35,18.39,18.35,18.38,934200.0,10.2944,10.3168,10.2944,10.3112,934200.0
2011-01-27 10:30:00,18.38,18.42,18.38,18.41,779300.0,10.3112,10.3337,10.3112,10.328,779300.0
2011-01-27 10:40:00,18.4,18.42,18.4,18.4,630400.0,10.3224,10.3337,10.3224,10.3224,630400.0
2011-01-27 10:50:00,18.41,18.42,18.39,18.42,509200.0,10.328,10.3337,10.3168,10.3337,509200.0
2011-01-27 11:00:00,18.42,18.42,18.38,18.38,908500.0,10.3337,10.3337,10.3112,10.3112,908500.0
2011-01-27 11:10:00,18.38,18.4,18.36,18.36,604400.0,10.3112,10.3224,10.3,10.3,604400.0
2011-01-27 11:20:00,18.36,18.37,18.31,18.31,1492800.0,10.3,10.3056,10.2719,10.2719,1492800.0
2011-01-27 11:30:00,18.31,18.32,18.3,18.32,789400.0,10.2719,10.2776,10.2663,10.2776,789400.0
2011-01-27 11:40:00,18.32,18.33,18.3,18.32,756500.0,10.2776,10.2832,10.2663,10.2776,756500.0
2011-01-27 11:50:00,18.33,18.33,18.31,18.31,231200.0,10.2832,10.2832,10.2719,10.2719,231200.0
2011-01-27 12:00:00,18.31,18.34,18.3,18.33,465200.0,10.2719,10.2888,10.2663,10.2832,465200.0
2011-01-27 12:10:00,18.34,18.37,18.33,18.37,493300.0,10.2888,10.3056,10.2832,10.3056,493300.0
2011-01-27 12:20:00,18.36,18.39,18.36,18.39,271300.0,10.3,10.3168,10.3,10.3168,271300.0
2011-01-27 12:30:00,18.38,18.39,18.35,18.36,392400.0,10.3112,10.3168,10.2944,10.3,392400.0
2011-01-27 12:40:00,18.35,18.4,18.35,18.39,802200.0,10.2944,10.3224,10.2944,10.3168,802200.0
2011-01-27 12:50:00,18.38,18.39,18.32,18.37,1041200.0,10.3112,10.3168,10.2776,10.3056,1041200.0
2011-01-27 13:00:00,18.37,18.4,18.35,18.38,851900.0,10.3056,10.3224,10.2944,10.3112,851900.0
2011-01-27 13:10:00,18.38,18.39,18.37,18.38,328000.0,10.3112,10.3168,10.3056,10.3112,328000.0
2011-01-27 13:20:00,18.39,18.41,18.36,18.41,892800.0,10.3168,10.328,10.3,10.328,892800.0
2011-01-27 13:30:00,18.41,18.42,18.4,18.4,372100.0,10.328,10.3337,10.3224,10.3224,372100.0
2011-01-27 13:40:00,18.41,18.41,18.4,18.41,163900.0,10.328,10.328,10.3224,10.328,163900.0
2011-01-27 13:50:00,18.41,18.41,18.4,18.41,322000.0,10.328,10.328,10.3224,10.328,322000.0
2011-01-27 14:00:00,18.41,18.41,18.39,18.41,585100.0,10.328,10.328,10.3168,10.328,585100.0
2011-01-27 14:10:00,18.41,18.43,18.4,18.42,909800.0,10.328,10.3393,10.3224,10.3337,909800.0
2011-01-27 14:20:00,18.42,18.48,18.42,18.47,2876600.0,10.3337,10.3673,10.3337,10.3617,2876600.0
2011-01-27 14:30:00,18.47,18.47,18.44,18.45,1721600.0,10.3617,10.3617,10.3449,10.3505,1721600.0
2011-01-27 14:40:00,18.45,18.48,18.45,18.48,1203800.0,10.3505,10.3673,10.3505,10.3673,1203800.0
2011-01-27 14:50:00,18.48,18.5,18.46,18.46,3023200.0,10.3673,10.3785,10.3561,10.3561,3023200.0
2011-01-27 15:00:00,18.46,18.48,18.45,18.47,617400.0,10.3561,10.3673,10.3505,10.3617,617400.0
2011-01-27 15:10:00,18.47,18.5,18.46,18.5,535200.0,10.3617,10.3785,10.3561,10.3785,535200.0
2011-01-27 15:20:00,18.5,18.51,18.46,18.5,1424800.0,10.3785,10.3841,10.3561,10.3785,1424800.0
2011-01-27 15:30:00,18.51,18.51,18.47,18.48,871100.0,10.3841,10.3841,10.3617,10.3673,871100.0
2011-01-27 15:40:00,18.47,18.5,18.47,18.48,1043300.0,10.3617,10.3785,10.3617,10.3673,1043300.0
2011-01-27 15:50:00,18.47,18.5,18.46,18.48,3439800.0,10.3617,10.3785,10.3561,10.3673,3439800.0
2011-01-28 09:30:00,18.53,18.55,18.45,18.48,1175200.0,10.3954,10.4066,10.3505,10.3673,1175200.0
2011-01-28 09:40:00,18.49,18.52,18.48,18.5,725000.0,10.3729,10.3898,10.3673,10.3785,725000.0
2011-01-28 09:50:00,18.51,18.54,18.49,18.51,624400.0,10.3841,10.401,10.3729,10.3841,624400.0
2011-01-28 10:00:00,18.51,18.52,18.47,18.51,1763900.0,10.3841,10.3898,10.3617,10.3841,1763900.0
2011-01-28 10:10:00,18.51,18.56,18.5,18.52,1729400.0,10.3841,10.4122,10.3785,10.3898,1729400.0
2011-01-28 10:20:00,18.52,18.53,18.49,18.52,1564700.0,10.3898,10.3954,10.3729,10.3898,1564700.0
2011-01-28 10:30:00,18.53,18.53,18.44,18.45,583000.0,10.3954,10.3954,10.3449,10.3505,583000.0
2011-01-28 10:40:00,18.45,18.47,18.43,18.44,769300.0,10.3505,10.3617,10.3393,10.3449,769300.0
2011-01-28 10:50:00,18.45,18.46,18.41,18.42,435000.0,10.3505,10.3561,10.328,10.3337,435000.0
2011-01-28 11:00:00,18.43,18.43,18.36,18.37,1067100.0,10.3393,10.3393,10.3,10.3056,1067100.0
2011-01-28 11:10:00,18.37,18.44,18.37,18.42,1407800.0,10.3056,10.3449,10.3056,10.3337,1407800.0
2011-01-28 11:20:00,18.42,18.43,18.39,18.39,718600.0,10.3337,10.3393,10.3168,10.3168,718600.0
2011-01-28 11:30:00,18.39,18.4,18.33,18.34,855200.0,10.3168,10.3224,10.2832,10.2888,855200.0
2011-01-28 11:40:00,18.34,18.35,18.32,18.32,450600.0,10.2888,10.2944,10.2776,10.2776,450600.0
2011-01-28 11:50:00,18.33,18.33,18.28,18.31,1193100.0,10.2832,10.2832,10.2551,10.2719,1193100.0
2011-01-28 12:00:00,18.31,18.31,18.23,18.25,1622600.0,10.2719,10.2719,10.2271,10.2383,1622600.0
2011-01-28 12:10:00,18.24,18.27,18.24,18.25,1223300.0,10.2327,10.2495,10.2327,10.2383,1223300.0
2011-01-28 12:20:00,18.25,18.27,18.24,18.25,1067700.0,10.2383,10.2495,10.2327,10.2383,1067700.0
2011-01-28 12:30:00,18.26,18.26,18.24,18.24,588800.0,10.2439,10.2439,10.2327,10.2327,588800.0
2011-01-28 12:40:00,18.25,18.26,18.23,18.24,835700.0,10.2383,10.2439,10.2271,10.2327,835700.0
2011-01-28 12:50:00,18.24,18.24,18.22,18.22,560900.0,10.2327,10.2327,10.2215,10.2215,560900.0
2011-01-28 13:00:00,18.22,18.25,18.21,18.21,1246900.0,10.2215,10.2383,10.2158,10.2158,1246900.0
2011-01-28 13:10:00,18.21,18.24,18.21,18.23,746500.0,10.2158,10.2327,10.2158,10.2271,746500.0
2011-01-28 13:20:00,18.23,18.23,18.16,18.16,1961200.0,10.2271,10.2271,10.1878,10.1878,1961200.0
2011-01-28 13:30:00,18.16,18.2,18.16,18.16,1455400.0,10.1878,10.2102,10.1878,10.1878,1455400.0
2011-01-28 13:40:00,18.17,18.19,18.15,18.18,802600.0,10.1934,10.2046,10.1822,10.199,802600.0
2011-01-28 13:50:00,18.18,18.23,18.17,18.23,1112900.0,10.199,10.2271,10.1934,10.2271,1112900.0
2011-01-28 14:00:00,18.23,18.27,18.23,18.27,1366100.0,10.2271,10.2495,10.2271,10.2495,1366100.0
2011-01-28 14:10:00,18.26,18.27,18.23,18.25,1039200.0,10.2439,10.2495,10.2271,10.2383,1039200.0
2011-01-28 14:20:00,18.24,18.26,18.23,18.24,662200.0,10.2327,10.2439,10.2271,10.2327,662200.0
2011-01-28 14:30:00,18.25,18.26,18.22,18.23,482400.0,10.2383,10.2439,10.2215,10.2271,482400.0
2011-01-28 14:40:00,18.23,18.26,18.22,18.24,731300.0,10.2271,10.2439,10.2215,10.2327,731300.0
2011-01-28 14:50:00,18.25,18.25,18.19,18.23,1155100.0,10.2383,10.2383,10.2046,10.2271,1155100.0
2011-01-28 15:00:00,18.24,18.25,18.21,18.24,720300.0,10.2327,10.2383,10.2158,10.2327,720300.0
2011-01-28 15:10:00,18.23,18.24,18.19,18.21,899200.0,10.2271,10.2327,10.2046,10.2158,899200.0
2011-01-28 15:20:00,18.2,18.21,18.16,18.16,1168400.0,10.2102,10.2158,10.1878,10.1878,1168400.0
2011-01-28 15:30:00,18.17,18.19,18.16,18.17,1120400.0,10.1934,10.2046,10.1878,10.1934,1120400.0
2011-01-28 15:40:00,18.16,18.2,18.14,18.16,2221900.0,10.1878,10.2102,10.1766,10.1878,2221900.0
2011-01-28 15:50:00,18.16,18.2,18.14,18.15,3585000.0,10.1878,10.2102,10.1766,10.1822,3585000.0
2011-01-31 09:30:00,18.19,18.33,18.18,18.31,2258800.0,10.2046,10.2832,10.199,10.2719,2258800.0
2011-01-31 09:40:00,18.31,18.32,18.24,18.26,1976300.0,10.2719,10.2776,10.2327,10.2439,1976300.0
2011-01-31 09:50:00,18.26,18.31,18.25,18.26,1366100.0,10.2439,10.2719,10.2383,10.2439,1366100.0
2011-01-31 10:00:00,18.26,18.33,18.25,18.27,981800.0,10.2439,10.2832,10.2383,10.2495,981800.0
2011-01-31 10:10:00,18.27,18.28,18.23,18.25,947400.0,10.2495,10.2551,10.2271,10.2383,947400.0
2011-01-31 10:20:00,18.25,18.26,18.2,18.2,1206500.0,10.2383,10.2439,10.2102,10.2102,1206500.0
2011-01-31 10:30:00,18.21,18.21,18.16,18.17,1949600.0,10.2158,10.2158,10.1878,10.1934,1949600.0
2011-01-31 10:40:00,18.18,18.23,18.17,18.22,1154900.0,10.199,10.2271,10.1934,10.2215,1154900.0
2011-01-31 10:50:00,18.22,18.25,18.21,18.24,675400.0,10.2215,10.2383,10.2158,10.2327,675400.0
2011-01-31 11:00:00,18.24,18.28,18.23,18.26,972100.0,10.2327,10.2551,10.2271,10.2439,972100.0
2011-01-31 11:10:00,18.26,18.26,18.22,18.23,819900.0,10.2439,10.2439,10.2215,10.2271,819900.0
2011-01-31 11:20:00,18.24,18.26,18.22,18.23,631400.0,10.2327,10.2439,10.2215,10.2271,631400.0
2011-01-31 11:30:00,18.23,18.25,18.21,18.23,1472300.0,10.2271,10.2383,10.2158,10.2271,1472300.0
2011-01-31 11:40:00,18.23,18.28,18.23,18.28,1136500.0,10.2271,10.2551,10.2271,10.2551,1136500.0
2011-01-31 11:50:00,18.27,18.28,18.26,18.27,380600.0,10.2495,10.2551,10.2439,10.2495,380600.0
2011-01-31 12:00:00,18.27,18.28,18.26,18.27,360100.0,10.2495,10.2551,10.2439,10.2495,360100.0
2011-01-31 12:10:00,18.26,18.28,18.26,18.27,213700.0,10.2439,10.2551,10.2439,10.2495,213700.0
2011-01-31 12:20:00,18.28,18.31,18.27,18.3,408700.0,10.2551,10.2719,10.2495,10.2663,408700.0
2011-01-31 12:30:00,18.31,18.31,18.25,18.27,882900.0,10.2719,10.2719,10.2383,10.2495,882900.0
2011-01-31 12:40:00,18.26,18.3,18.26,18.28,572300.0,10.2439,10.2663,10.2439,10.2551,572300.0
2011-01-31 12:50:00,18.28,18.31,18.27,18.28,639200.0,10.2551,10.2719,10.2495,10.2551,639200.0
2011-01-31 13:00:00,18.29,18.29,18.26,18.26,501100.0,10.2607,10.2607,10.2439,10.2439,501100.0
2011-01-31 13:10:00,18.27,18.29,18.26,18.27,512800.0,10.2495,10.2607,10.2439,10.2495,512800.0
2011-01-31 13:20:00,18.28,18.28,18.25,18.25,650100.0,10.2551,10.2551,10.2383,10.2383,650100.0
2011-01-31 13:30:00,18.26,18.28,18.24,18.26,850900.0,10.2439,10.2551,10.2327,10.2439,850900.0
2011-01-31 13:40:00,18.26,18.28,18.25,18.28,210500.0,10.2439,10.2551,10.2383,10.2551,210500.0
2011-01-31 13:50:00,18.27,18.28,18.27,18.28,164800.0,10.2495,10.2551,10.2495,10.2551,164800.0
2011-01-31 14:00:00,18.27,18.28,18.26,18.26,366300.0,10.2495,10.2551,10.2439,10.2439,366300.0
2011-01-31 14:10:00,18.26,18.27,18.26,18.27,180000.0,10.2439,10.2495,10.2439,10.2495,180000.0
2011-01-31 14:20:00,18.27,18.27,18.25,18.26,374400.0,10.2495,10.2495,10.2383,10.2439,374400.0
2011-01-31 14:30:00,18.25,18.26,18.18,18.19,1405800.0,10.2383,10.2439,10.199,10.2046,1405800.0
2011-01-31 14:40:00,18.19,18.21,18.17,18.18,1082800.0,10.2046,10.2158,10.1934,10.199,1082800.0
2011-01-31 14:50:00,18.18,18.24,18.18,18.22,1084400.0,10.199,10.2327,10.199,10.2215,1084400.0
2011-01-31 15:00:00,18.22,18.24,18.22,18.22,1382500.0,10.2215,10.2327,10.2215,10.2215,1382500.0
2011-01-31 15:10:00,18.23,18.23,18.18,18.23,935600.0,10.2271,10.2271,10.199,10.2271,935600.0
2011-01-31 15:20:00,18.22,18.23,18.19,18.19,693700.0,10.2215,10.2271,10.2046,10.2046,693700.0
2011-01-31 15:30:00,18.2,18.21,18.18,18.2,1214900.0,10.2102,10.2158,10.199,10.2102,1214900.0
2011-01-31 15:40:00,18.2,18.22,18.19,18.21,1185100.0,10.2102,10.2215,10.2046,10.2158,1185100.0
2011-01-31 15:50:00,18.21,18.24,18.19,18.24,3123400.0,10.2158,10.2327,10.2046,10.2327,3123400.0
2011-02-01 09:30:00,18.5,18.83,18.46,18.78,7184200.0,10.3785,10.5637,10.3561,10.5356,7184200.0
2011-02-01 09:40:00,18.78,18.82,18.65,18.67,5560400.0,10.5356,10.5581,10.4627,10.4739,5560400.0
2011-02-01 09:50:00,18.67,18.79,18.64,18.78,3734700.0,10.4739,10.5412,10.4571,10.5356,3734700.0
2011-02-01 10:00:00,18.78,18.86,18.75,18.79,3918900.0,10.5356,10.5805,10.5188,10.5412,3918900.0
2011-02-01 10:10:00,18.79,18.88,18.78,18.85,4199600.0,10.5412,10.5917,10.5356,10.5749,4199600.0
2011-02-01 10:20:00,18.85,18.99,18.82,18.98,5690500.0,10.5749,10.6534,10.5581,10.6478,5690500.0
2011-02-01 10:30:00,18.98,19.0,18.92,18.93,2947900.0,10.6478,10.659,10.6142,10.6198,2947900.0
2011-02-01 10:40:00,18.93,19.0,18.92,18.98,2073500.0,10.6198,10.659,10.6142,10.6478,2073500.0
2011-02-01 10:50:00,18.99,19.04,18.96,19.02,4810500.0,10.6534,10.6815,10.6366,10.6703,4810500.0
2011-02-01 11:00:00,19.03,19.12,19.02,19.09,3757100.0,10.6759,10.7264,10.6703,10.7095,3757100.0
2011-02-01 11:10:00,19.08,19.12,19.06,19.11,2181000.0,10.7039,10.7264,10.6927,10.7207,2181000.0
2011-02-01 11:20:00,19.12,19.16,19.11,19.14,4473900.0,10.7264,10.7488,10.7207,10.7376,4473900.0
2011-02-01 11:30:00,19.14,19.2,19.13,19.2,3451600.0,10.7376,10.7712,10.732,10.7712,3451600.0
2011-02-01 11:40:00,19.2,19.25,19.16,19.25,3337000.0,10.7712,10.7993,10.7488,10.7993,3337000.0
2011-02-01 11:50:00,19.25,19.31,19.24,19.27,3111100.0,10.7993,10.8329,10.7937,10.8105,3111100.0
2011-02-01 12:00:00,19.27,19.33,19.25,19.32,3442000.0,10.8105,10.8442,10.7993,10.8386,3442000.0
2011-02-01 12:10:00,19.32,19.39,19.28,19.28,5540900.0,10.8386,10.8778,10.8161,10.8161,5540900.0
2011-02-01 12:20:00,19.28,19.3,19.26,19.29,2522700.0,10.8161,10.8273,10.8049,10.8217,2522700.0
2011-02-01 12:30:00,19.28,19.3,19.25,19.26,2469700.0,10.8161,10.8273,10.7993,10.8049,2469700.0
2011-02-01 12:40:00,19.26,19.27,19.21,19.26,2283100.0,10.8049,10.8105,10.7768,10.8049,2283100.0
2011-02-01 12:50:00,19.25,19.28,19.23,19.27,2168100.0,10.7993,10.8161,10.7881,10.8105,2168100.0
2011-02-01 13:00:00,19.27,19.28,19.21,19.21,1157100.0,10.8105,10.8161,10.7768,10.7768,1157100.0
2011-02-01 13:10:00,19.21,19.26,19.21,19.25,2025100.0,10.7768,10.8049,10.7768,10.7993,2025100.0
2011-02-01 13:20:00,19.25,19.3,19.24,19.29,1337200.0,10.7993,10.8273,10.7937,10.8217,1337200.0
2011-02-01 13:30:00,19.29,19.29,19.23,19.25,1899300.0,10.8217,10.8217,10.7881,10.7993,1899300.0
2011-02-01 13:40:00,19.26,19.27,19.24,19.24,1856800.0,10.8049,10.8105,10.7937,10.7937,1856800.0
2011-02-01 13:50:00,19.25,19.25,19.19,19.2,3614900.0,10.7993,10.7993,10.7656,10.7712,3614900.0
2011-02-01 14:00:00,19.2,19.22,19.18,19.18,2504900.0,10.7712,10.7825,10.76,10.76,2504900.0
2011-02-01 14:10:00,19.18,19.25,19.1,19.24,2515600.0,10.76,10.7993,10.7151,10.7937,2515600.0
2011-02-01 14:20:00,19.24,19.24,19.16,19.2,2648000.0,10.7937,10.7937,10.7488,10.7712,2648000.0
2011-02-01 14:30:00,19.2,19.21,19.14,19.14,1384500.0,10.7712,10.7768,10.7376,10.7376,1384500.0
2011-02-01 14:40:00,19.15,19.2,19.14,19.16,1821300.0,10.7432,10.7712,10.7376,10.7488,1821300.0
2011-02-01 14:50:00,19.16,19.29,19.15,19.29,1856600.0,10.7488,10.8217,10.7432,10.8217,1856600.0
2011-02-01 15:00:00,19.29,19.3,19.26,19.28,2554200.0,10.8217,10.8273,10.8049,10.8161,2554200.0
2011-02-01 15:10:00,19.27,19.29,19.25,19.29,2405700.0,10.8105,10.8217,10.7993,10.8217,2405700.0
2011-02-01 15:20:00,19.29,19.29,19.23,19.27,3652300.0,10.8217,10.8217,10.7881,10.8105,3652300.0
2011-02-01 15:30:00,19.27,19.29,19.23,19.27,2494000.0,10.8105,10.8217,10.7881,10.8105,2494000.0
2011-02-01 15:40:00,19.27,19.27,19.23,19.27,2896400.0,10.8105,10.8105,10.7881,10.8105,2896400.0
2011-02-01 15:50:00,19.27,19.27,19.22,19.23,4998300.0,10.8105,10.8105,10.7825,10.7881,4998300.0
2011-02-02 09:30:00,19.09,19.19,19.05,19.13,4209700.0,10.8225,10.8792,10.7998,10.8452,4209700.0
2011-02-02 09:40:00,19.12,19.15,19.05,19.1,1928200.0,10.8395,10.8565,10.7998,10.8282,1928200.0
2011-02-02 09:50:00,19.1,19.21,19.09,19.15,3128300.0,10.8282,10.8905,10.8225,10.8565,3128300.0
2011-02-02 10:00:00,19.15,19.17,19.01,19.01,2282900.0,10.8565,10.8679,10.7771,10.7771,2282900.0
2011-02-02 10:10:00,19.01,19.02,18.98,19.0,2000000.0,10.7771,10.7828,10.7601,10.7715,2000000.0
2011-02-02 10:20:00,19.0,19.0,18.97,18.99,1447700.0,10.7715,10.7715,10.7545,10.7658,1447700.0
2011-02-02 10:30:00,18.99,19.01,18.97,19.0,1811000.0,10.7658,10.7771,10.7545,10.7715,1811000.0
2011-02-02 10:40:00,19.0,19.0,18.97,18.98,1613800.0,10.7715,10.7715,10.7545,10.7601,1613800.0
2011-02-02 10:50:00,18.97,19.0,18.97,19.0,769100.0,10.7545,10.7715,10.7545,10.7715,769100.0
2011-02-02 11:00:00,19.0,19.0,18.97,18.98,1304500.0,10.7715,10.7715,10.7545,10.7601,1304500.0
2011-02-02 11:10:00,18.98,18.98,18.95,18.95,627600.0,10.7601,10.7601,10.7431,10.7431,627600.0
2011-02-02 11:20:00,18.96,18.96,18.93,18.93,1146200.0,10.7488,10.7488,10.7318,10.7318,1146200.0
2011-02-02 11:30:00,18.94,18.97,18.93,18.95,1903600.0,10.7375,10.7545,10.7318,10.7431,1903600.0
2011-02-02 11:40:00,18.95,18.97,18.95,18.95,1754000.0,10.7431,10.7545,10.7431,10.7431,1754000.0
2011-02-02 11:50:00,18.95,18.96,18.92,18.94,1714300.0,10.7431,10.7488,10.7261,10.7375,1714300.0
2011-02-02 12:00:00,18.94,18.94,18.89,18.9,1564900.0,10.7375,10.7375,10.7091,10.7148,1564900.0
2011-02-02 12:10:00,18.9,18.91,18.86,18.89,938300.0,10.7148,10.7205,10.6921,10.7091,938300.0
2011-02-02 12:20:00,18.89,18.89,18.87,18.87,950300.0,10.7091,10.7091,10.6978,10.6978,950300.0
2011-02-02 12:30:00,18.88,18.89,18.82,18.84,1669000.0,10.7034,10.7091,10.6694,10.6808,1669000.0
2011-02-02 12:40:00,18.85,18.87,18.84,18.86,588000.0,10.6864,10.6978,10.6808,10.6921,588000.0
2011-02-02 12:50:00,18.85,18.86,18.83,18.84,750800.0,10.6864,10.6921,10.6751,10.6808,750800.0
2011-02-02 13:00:00,18.84,18.86,18.83,18.86,1244700.0,10.6808,10.6921,10.6751,10.6921,1244700.0
2011-02-02 13:10:00,18.85,18.86,18.84,18.86,585900.0,10.6864,10.6921,10.6808,10.6921,585900.0
2011-02-02 13:20:00,18.85,18.9,18.85,18.88,5959000.0,10.6864,10.7148,10.6864,10.7034,5959000.0
2011-02-02 13:30:00,18.88,18.96,18.88,18.96,2353200.0,10.7034,10.7488,10.7034,10.7488,2353200.0
2011-02-02 13:40:00,18.96,18.99,18.94,18.99,1491800.0,10.7488,10.7658,10.7375,10.7658,1491800.0
2011-02-02 13:50:00,18.98,19.0,18.98,18.99,1231800.0,10.7601,10.7715,10.7601,10.7658,1231800.0
2011-02-02 14:00:00,19.0,19.01,18.96,18.97,2110800.0,10.7715,10.7771,10.7488,10.7545,2110800.0
2011-02-02 14:10:00,18.97,18.97,18.92,18.95,1655500.0,10.7545,10.7545,10.7261,10.7431,1655500.0
2011-02-02 14:20:00,18.95,18.95,18.93,18.95,1646900.0,10.7431,10.7431,10.7318,10.7431,1646900.0
2011-02-02 14:30:00,18.95,18.95,18.94,18.95,470300.0,10.7431,10.7431,10.7375,10.7431,470300.0
2011-02-02 14:40:00,18.95,18.97,18.94,18.96,830300.0,10.7431,10.7545,10.7375,10.7488,830300.0
2011-02-02 14:50:00,18.97,18.99,18.96,18.98,1107200.0,10.7545,10.7658,10.7488,10.7601,1107200.0
2011-02-02 15:00:00,18.99,18.99,18.95,18.95,1071800.0,10.7658,10.7658,10.7431,10.7431,1071800.0
2011-02-02 15:10:00,18.95,18.98,18.94,18.97,1833600.0,10.7431,10.7601,10.7375,10.7545,1833600.0
2011-02-02 15:20:00,18.96,18.97,18.94,18.95,737500.0,10.7488,10.7545,10.7375,10.7431,737500.0
2011-02-02 15:30:00,18.94,18.96,18.92,18.95,1301700.0,10.7375,10.7488,10.7261,10.7431,1301700.0
2011-02-02 15:40:00,18.95,18.96,18.93,18.95,2603900.0,10.7431,10.7488,10.7318,10.7431,2603900.0
2011-02-02 15:50:00,18.95,18.98,18.92,18.97,5896500.0,10.7431,10.7601,10.7261,10.7545,5896500.0
2011-02-03 09:30:00,18.86,18.97,18.85,18.91,3241600.0,10.6921,10.7545,10.6864,10.7205,3241600.0
2011-02-03 09:40:00,18.91,18.95,18.9,18.9,2085000.0,10.7205,10.7431,10.7148,10.7148,2085000.0
2011-02-03 09:50:00,18.89,18.9,18.84,18.86,2457100.0,10.7091,10.7148,10.6808,10.6921,2457100.0
2011-02-03 10:00:00,18.85,18.87,18.76,18.77,2474100.0,10.6864,10.6978,10.6354,10.6411,2474100.0
2011-02-03 10:10:00,18.77,18.78,18.69,18.69,2760600.0,10.6411,10.6468,10.5957,10.5957,2760600.0
2011-02-03 10:20:00,18.69,18.8,18.66,18.79,2446500.0,10.5957,10.6581,10.5787,10.6524,2446500.0
2011-02-03 10:30:00,18.78,18.8,18.75,18.79,1153300.0,10.6468,10.6581,10.6297,10.6524,1153300.0
2011-02-03 10:40:00,18.79,18.82,18.75,18.8,1897200.0,10.6524,10.6694,10.6297,10.6581,1897200.0
2011-02-03 10:50:00,18.8,18.81,18.77,18.8,1191800.0,10.6581,10.6638,10.6411,10.6581,1191800.0
2011-02-03 11:00:00,18.8,18.82,18.76,18.76,1858800.0,10.6581,10.6694,10.6354,10.6354,1858800.0
2011-02-03 11:10:00,18.77,18.82,18.76,18.8,872800.0,10.6411,10.6694,10.6354,10.6581,872800.0
2011-02-03 11:20:00,18.8,18.85,18.79,18.85,1225300.0,10.6581,10.6864,10.6524,10.6864,1225300.0
2011-02-03 11:30:00,18.85,18.9,18.84,18.89,2243700.0,10.6864,10.7148,10.6808,10.7091,2243700.0
2011-02-03 11:40:00,18.89,18.9,18.86,18.89,1722700.0,10.7091,10.7148,10.6921,10.7091,1722700.0
2011-02-03 11:50:00,18.89,18.9,18.88,18.9,1244900.0,10.7091,10.7148,10.7034,10.7148,1244900.0
2011-02-03 12:00:00,18.9,18.92,18.88,18.89,1667200.0,10.7148,10.7261,10.7034,10.7091,1667200.0
2011-02-03 12:10:00,18.89,18.9,18.87,18.87,716800.0,10.7091,10.7148,10.6978,10.6978,716800.0
2011-02-03 12:20:00,18.88,18.9,18.87,18.89,717700.0,10.7034,10.7148,10.6978,10.7091,717700.0
2011-02-03 12:30:00,18.9,18.92,18.89,18.92,519200.0,10.7148,10.7261,10.7091,10.7261,519200.0
2011-02-03 12:40:00,18.92,18.93,18.9,18.93,593500.0,10.7261,10.7318,10.7148,10.7318,593500.0
2011-02-03 12:50:00,18.93,18.97,18.93,18.97,899400.0,10.7318,10.7545,10.7318,10.7545,899400.0
2011-02-03 13:00:00,18.97,19.0,18.95,19.0,883800.0,10.7545,10.7715,10.7431,10.7715,883800.0
2011-02-03 13:10:00,19.0,19.01,18.97,18.97,1644600.0,10.7715,10.7771,10.7545,10.7545,1644600.0
2011-02-03 13:20:00,18.97,19.0,18.97,18.98,695700.0,10.7545,10.7715,10.7545,10.7601,695700.0
2011-02-03 13:30:00,18.99,18.99,18.97,18.98,733800.0,10.7658,10.7658,10.7545,10.7601,733800.0
2011-02-03 13:40:00,18.99,19.0,18.97,18.98,747000.0,10.7658,10.7715,10.7545,10.7601,747000.0
2011-02-03 13:50:00,18.98,19.0,18.97,19.0,850700.0,10.7601,10.7715,10.7545,10.7715,850700.0
2011-02-03 14:00:00,18.99,19.03,18.99,19.0,1135800.0,10.7658,10.7885,10.7658,10.7715,1135800.0
2011-02-03 14:10:00,19.01,19.11,19.0,19.09,1655700.0,10.7771,10.8338,10.7715,10.8225,1655700.0
2011-02-03 14:20:00,19.09,19.1,19.05,19.09,817200.0,10.8225,10.8282,10.7998,10.8225,817200.0
2011-02-03 14:30:00,19.09,19.11,19.07,19.11,997000.0,10.8225,10.8338,10.8112,10.8338,997000.0
2011-02-03 14:40:00,19.1,19.14,19.08,19.14,2417400.0,10.8282,10.8508,10.8168,10.8508,2417400.0
2011-02-03 14:50:00,19.14,19.18,19.12,19.14,1537700.0,10.8508,10.8735,10.8395,10.8508,1537700.0
2011-02-03 15:00:00,19.14,19.16,19.12,19.16,1212400.0,10.8508,10.8622,10.8395,10.8622,1212400.0
2011-02-03 15:10:00,19.15,19.2,19.14,19.16,1504200.0,10.8565,10.8849,10.8508,10.8622,1504200.0
2011-02-03 15:20:00,19.17,19.21,19.15,19.2,2131200.0,10.8679,10.8905,10.8565,10.8849,2131200.0
2011-02-03 15:30:00,19.2,19.23,19.18,19.22,2546700.0,10.8849,10.9019,10.8735,10.8962,2546700.0
2011-02-03 15:40:00,19.23,19.24,19.22,19.24,2139200.0,10.9019,10.9075,10.8962,10.9075,2139200.0
2011-02-03 15:50:00,19.24,19.25,19.16,19.16,4793600.0,10.9075,10.9132,10.8622,10.8622,4793600.0
2011-02-04 09:30:00,19.09,19.15,19.04,19.11,2135700.0,10.8225,10.8565,10.7942,10.8338,2135700.0
2011-02-04 09:40:00,19.1,19.15,19.08,19.09,1101700.0,10.8282,10.8565,10.8168,10.8225,1101700.0
2011-02-04 09:50:00,19.09,19.11,19.05,19.09,1343500.0,10.8225,10.8338,10.7998,10.8225,1343500.0
2011-02-04 10:00:00,19.1,19.15,19.08,19.11,892900.0,10.8282,10.8565,10.8168,10.8338,892900.0
2011-02-04 10:10:00,19.11,19.13,19.08,19.08,1726700.0,10.8338,10.8452,10.8168,10.8168,1726700.0
2011-02-04 10:20:00,19.08,19.09,19.01,19.03,2039500.0,10.8168,10.8225,10.7771,10.7885,2039500.0
2011-02-04 10:30:00,19.04,19.04,18.98,19.0,1691300.0,10.7942,10.7942,10.7601,10.7715,1691300.0
2011-02-04 10:40:00,19.0,19.03,19.0,19.02,792000.0,10.7715,10.7885,10.7715,10.7828,792000.0
2011-02-04 10:50:00,19.03,19.03,18.97,19.01,2157300.0,10.7885,10.7885,10.7545,10.7771,2157300.0
2011-02-04 11:00:00,19.0,19.03,18.94,19.01,1498100.0,10.7715,10.7885,10.7375,10.7771,1498100.0
2011-02-04 11:10:00,19.02,19.04,18.99,19.04,1152700.0,10.7828,10.7942,10.7658,10.7942,1152700.0
2011-02-04 11:20:00,19.04,19.06,19.03,19.03,449400.0,10.7942,10.8055,10.7885,10.7885,449400.0
2011-02-04 11:30:00,19.04,19.05,19.02,19.04,414500.0,10.7942,10.7998,10.7828,10.7942,414500.0
2011-02-04 11:40:00,19.04,19.07,19.03,19.07,402200.0,10.7942,10.8112,10.7885,10.8112,402200.0
2011-02-04 11:50:00,19.07,19.09,19.03,19.04,462800.0,10.8112,10.8225,10.7885,10.7942,462800.0
2011-02-04 12:00:00,19.05,19.05,19.03,19.03,201300.0,10.7998,10.7998,10.7885,10.7885,201300.0
2011-02-04 12:10:00,19.04,19.05,19.02,19.04,731900.0,10.7942,10.7998,10.7828,10.7942,731900.0
2011-02-04 12:20:00,19.05,19.1,19.04,19.07,539600.0,10.7998,10.8282,10.7942,10.8112,539600.0
2011-02-04 12:30:00,19.08,19.1,19.05,19.09,918000.0,10.8168,10.8282,10.7998,10.8225,918000.0
2011-02-04 12:40:00,19.09,19.14,19.09,19.14,632800.0,10.8225,10.8508,10.8225,10.8508,632800.0
2011-02-04 12:50:00,19.14,19.16,19.13,19.14,403900.0,10.8508,10.8622,10.8452,10.8508,403900.0
2011-02-04 13:00:00,19.14,19.15,19.12,19.15,562500.0,10.8508,10.8565,10.8395,10.8565,562500.0
2011-02-04 13:10:00,19.14,19.22,19.14,19.21,738700.0,10.8508,10.8962,10.8508,10.8905,738700.0
2011-02-04 13:20:00,19.21,19.26,19.21,19.23,989600.0,10.8905,10.9189,10.8905,10.9019,989600.0
2011-02-04 13:30:00,19.23,19.27,19.21,19.25,1091500.0,10.9019,10.9245,10.8905,10.9132,1091500.0
2011-02-04 13:40:00,19.25,19.26,19.23,19.24,476400.0,10.9132,10.9189,10.9019,10.9075,476400.0
2011-02-04 13:50:00,19.24,19.3,19.23,19.28,1481300.0,10.9075,10.9416,10.9019,10.9302,1481300.0
2011-02-04 14:00:00,19.27,19.28,19.22,19.22,975100.0,10.9245,10.9302,10.8962,10.8962,975100.0
2011-02-04 14:10:00,19.22,19.25,19.22,19.25,695800.0,10.8962,10.9132,10.8962,10.9132,695800.0
2011-02-04 14:20:00,19.24,19.26,19.21,19.24,620000.0,10.9075,10.9189,10.8905,10.9075,620000.0
2011-02-04 14:30:00,19.24,19.26,19.22,19.24,807600.0,10.9075,10.9189,10.8962,10.9075,807600.0
2011-02-04 14:40:00,19.25,19.25,19.22,19.23,924200.0,10.9132,10.9132,10.8962,10.9019,924200.0
2011-02-04 14:50:00,19.24,19.26,19.23,19.26,1073600.0,10.9075,10.9189,10.9019,10.9189,1073600.0
2011-02-04 15:00:00,19.26,19.27,19.24,19.26,968300.0,10.9189,10.9245,10.9075,10.9189,968300.0
2011-02-04 15:10:00,19.26,19.26,19.24,19.25,883900.0,10.9189,10.9189,10.9075,10.9132,883900.0
2011-02-04 15:20:00,19.24,19.27,19.24,19.25,999400.0,10.9075,10.9245,10.9075,10.9132,999400.0
2011-02-04 15:30:00,19.24,19.26,19.24,19.24,655500.0,10.9075,10.9189,10.9075,10.9075,655500.0
2011-02-04 15:40:00,19.25,19.27,19.24,19.25,1200100.0,10.9132,10.9245,10.9075,10.9132,1200100.0
2011-02-04 15:50:00,19.25,19.3,19.24,19.29,3261700.0,10.9132,10.9416,10.9075,10.9359,3261700.0
2011-02-07 09:30:00,19.27,19.3,19.21,19.23,1997200.0,10.9245,10.9416,10.8905,10.9019,1997200.0
2011-02-07 09:40:00,19.23,19.25,19.16,19.17,1243700.0,10.9019,10.9132,10.8622,10.8679,1243700.0
2011-02-07 09:50:00,19.17,19.17,19.08,19.12,2053400.0,10.8679,10.8679,10.8168,10.8395,2053400.0
2011-02-07 10:00:00,19.12,19.14,19.08,19.08,958000.0,10.8395,10.8508,10.8168,10.8168,958000.0
2011-02-07 10:10:00,19.08,19.09,19.07,19.08,769500.0,10.8168,10.8225,10.8112,10.8168,769500.0
2011-02-07 10:20:00,19.08,19.11,19.05,19.05,1709000.0,10.8168,10.8338,10.7998,10.7998,1709000.0
2011-02-07 10:30:00,19.05,19.11,19.05,19.08,1009800.0,10.7998,10.8338,10.7998,10.8168,1009800.0
2011-02-07 10:40:00,19.08,19.09,19.05,19.06,1181500.0,10.8168,10.8225,10.7998,10.8055,1181500.0
2011-02-07 10:50:00,19.06,19.07,19.0,19.0,1688600.0,10.8055,10.8112,10.7715,10.7715,1688600.0
2011-02-07 11:00:00,19.01,19.03,18.99,19.0,1594200.0,10.7771,10.7885,10.7658,10.7715,1594200.0
2011-02-07 11:10:00,19.0,19.02,18.99,18.99,2045600.0,10.7715,10.7828,10.7658,10.7658,2045600.0
2011-02-07 11:20:00,19.0,19.06,18.99,19.06,901000.0,10.7715,10.8055,10.7658,10.8055,901000.0
2011-02-07 11:30:00,19.06,19.08,19.05,19.07,894100.0,10.8055,10.8168,10.7998,10.8112,894100.0
2011-02-07 11:40:00,19.07,19.08,19.04,19.05,705700.0,10.8112,10.8168,10.7942,10.7998,705700.0
2011-02-07 11:50:00,19.05,19.05,19.02,19.03,582900.0,10.7998,10.7998,10.7828,10.7885,582900.0
2011-02-07 12:00:00,19.02,19.05,19.0,19.05,901800.0,10.7828,10.7998,10.7715,10.7998,901800.0
2011-02-07 12:10:00,19.05,19.07,19.04,19.06,441200.0,10.7998,10.8112,10.7942,10.8055,441200.0
2011-02-07 12:20:00,19.05,19.07,19.04,19.06,738500.0,10.7998,10.8112,10.7942,10.8055,738500.0
2011-02-07 12:30:00,19.06,19.07,19.06,19.07,403200.0,10.8055,10.8112,10.8055,10.8112,403200.0
2011-02-07 12:40:00,19.07,19.07,19.06,19.07,309000.0,10.8112,10.8112,10.8055,10.8112,309000.0
2011-02-07 12:50:00,19.07,19.07,19.02,19.07,923400.0,10.8112,10.8112,10.7828,10.8112,923400.0
2011-02-07 13:00:00,19.07,19.09,19.05,19.07,690400.0,10.8112,10.8225,10.7998,10.8112,690400.0
2011-02-07 13:10:00,19.07,19.12,19.06,19.11,941900.0,10.8112,10.8395,10.8055,10.8338,941900.0
2011-02-07 13:20:00,19.11,19.11,19.1,19.11,307100.0,10.8338,10.8338,10.8282,10.8338,307100.0
2011-02-07 13:30:00,19.11,19.11,19.05,19.05,855600.0,10.8338,10.8338,10.7998,10.7998,855600.0
2011-02-07 13:40:00,19.05,19.06,19.05,19.05,293800.0,10.7998,10.8055,10.7998,10.7998,293800.0
2011-02-07 13:50:00,19.05,19.06,19.05,19.05,333200.0,10.7998,10.8055,10.7998,10.7998,333200.0
2011-02-07 14:00:00,19.05,19.06,19.01,19.02,582400.0,10.7998,10.8055,10.7771,10.7828,582400.0
2011-02-07 14:10:00,19.02,19.04,19.01,19.04,394600.0,10.7828,10.7942,10.7771,10.7942,394600.0
2011-02-07 14:20:00,19.04,19.04,19.03,19.03,209200.0,10.7942,10.7942,10.7885,10.7885,209200.0
2011-02-07 14:30:00,19.04,19.04,19.01,19.02,408200.0,10.7942,10.7942,10.7771,10.7828,408200.0
2011-02-07 14:40:00,19.02,19.04,19.01,19.02,563700.0,10.7828,10.7942,10.7771,10.7828,563700.0
2011-02-07 14:50:00,19.01,19.04,19.01,19.03,851000.0,10.7771,10.7942,10.7771,10.7885,851000.0
2011-02-07 15:00:00,19.03,19.05,19.02,19.05,620400.0,10.7885,10.7998,10.7828,10.7998,620400.0
2011-02-07 15:10:00,19.05,19.06,19.04,19.04,401000.0,10.7998,10.8055,10.7942,10.7942,401000.0
2011-02-07 15:20:00,19.04,19.06,19.04,19.06,1385800.0,10.7942,10.8055,10.7942,10.8055,1385800.0
2011-02-07 15:30:00,19.05,19.06,19.03,19.03,1261800.0,10.7998,10.8055,10.7885,10.7885,1261800.0
2011-02-07 15:40:00,19.03,19.06,19.03,19.05,1563600.0,10.7885,10.8055,10.7885,10.7998,1563600.0
2011-02-07 15:50:00,19.05,19.08,19.01,19.03,3676400.0,10.7998,10.8168,10.7771,10.7885,3676400.0
2011-02-08 09:30:00,19.0,19.08,19.0,19.05,1452300.0,10.7715,10.8168,10.7715,10.7998,1452300.0
2011-02-08 09:40:00,19.05,19.08,19.0,19.06,887400.0,10.7998,10.8168,10.7715,10.8055,887400.0
2011-02-08 09:50:00,19.06,19.08,19.04,19.07,574800.0,10.8055,10.8168,10.7942,10.8112,574800.0
2011-02-08 10:00:00,19.07,19.08,19.04,19.05,433600.0,10.8112,10.8168,10.7942,10.7998,433600.0
2011-02-08 10:10:00,19.05,19.06,19.03,19.06,712400.0,10.7998,10.8055,10.7885,10.8055,712400.0
2011-02-08 10:20:00,19.06,19.09,19.05,19.07,594700.0,10.8055,10.8225,10.7998,10.8112,594700.0
2011-02-08 10:30:00,19.07,19.08,19.04,19.06,715800.0,10.8112,10.8168,10.7942,10.8055,715800.0
2011-02-08 10:40:00,19.06,19.12,19.05,19.11,619600.0,10.8055,10.8395,10.7998,10.8338,619600.0
2011-02-08 10:50:00,19.1,19.12,19.09,19.09,491200.0,10.8282,10.8395,10.8225,10.8225,491200.0
2011-02-08 11:00:00,19.1,19.11,19.06,19.07,311700.0,10.8282,10.8338,10.8055,10.8112,311700.0
2011-02-08 11:10:00,19.07,19.11,19.07,19.09,323800.0,10.8112,10.8338,10.8112,10.8225,323800.0
2011-02-08 11:20:00,19.1,19.1,19.04,19.05,553400.0,10.8282,10.8282,10.7942,10.7998,553400.0
2011-02-08 11:30:00,19.05,19.07,19.02,19.02,686600.0,10.7998,10.8112,10.7828,10.7828,686600.0
2011-02-08 11:40:00,19.03,19.08,19.02,19.08,488500.0,10.7885,10.8168,10.7828,10.8168,488500.0
2011-02-08 11:50:00,19.07,19.1,19.07,19.07,251000.0,10.8112,10.8282,10.8112,10.8112,251000.0
2011-02-08 12:00:00,19.08,19.09,19.06,19.09,1475500.0,10.8168,10.8225,10.8055,10.8225,1475500.0
2011-02-08 12:10:00,19.08,19.12,19.08,19.1,344000.0,10.8168,10.8395,10.8168,10.8282,344000.0
2011-02-08 12:20:00,19.1,19.11,19.1,19.11,157300.0,10.8282,10.8338,10.8282,10.8338,157300.0
2011-02-08 12:30:00,19.11,19.13,19.1,19.12,377700.0,10.8338,10.8452,10.8282,10.8395,377700.0
2011-02-08 12:40:00,19.12,19.12,19.11,19.12,152700.0,10.8395,10.8395,10.8338,10.8395,152700.0
2011-02-08 12:50:00,19.12,19.12,19.09,19.1,548100.0,10.8395,10.8395,10.8225,10.8282,548100.0
2011-02-08 13:00:00,19.1,19.11,19.09,19.11,214200.0,10.8282,10.8338,10.8225,10.8338,214200.0
2011-02-08 13:10:00,19.1,19.11,19.07,19.07,576400.0,10.8282,10.8338,10.8112,10.8112,576400.0
2011-02-08 13:20:00,19.08,19.09,19.05,19.06,695400.0,10.8168,10.8225,10.7998,10.8055,695400.0
2011-02-08 13:30:00,19.06,19.07,19.03,19.04,681200.0,10.8055,10.8112,10.7885,10.7942,681200.0
2011-02-08 13:40:00,19.04,19.07,19.04,19.05,483200.0,10.7942,10.8112,10.7942,10.7998,483200.0
2011-02-08 13:50:00,19.05,19.06,19.05,19.06,173900.0,10.7998,10.8055,10.7998,10.8055,173900.0
2011-02-08 14:00:00,19.06,19.09,19.05,19.08,356700.0,10.8055,10.8225,10.7998,10.8168,356700.0
2011-02-08 14:10:00,19.09,19.09,19.08,19.09,144100.0,10.8225,10.8225,10.8168,10.8225,144100.0
2011-02-08 14:20:00,19.08,19.13,19.08,19.11,384600.0,10.8168,10.8452,10.8168,10.8338,384600.0
2011-02-08 14:30:00,19.12,19.14,19.12,19.14,614300.0,10.8395,10.8508,10.8395,10.8508,614300.0
2011-02-08 14:40:00,19.14,19.16,19.14,19.16,437800.0,10.8508,10.8622,10.8508,10.8622,437800.0
2011-02-08 14:50:00,19.16,19.16,19.12,19.13,524200.0,10.8622,10.8622,10.8395,10.8452,524200.0
2011-02-08 15:00:00,19.13,19.16,19.13,19.16,438800.0,10.8452,10.8622,10.8452,10.8622,438800.0
2011-02-08 15:10:00,19.16,19.16,19.13,19.14,525200.0,10.8622,10.8622,10.8452,10.8508,525200.0
2011-02-08 15:20:00,19.14,19.14,19.13,19.14,178900.0,10.8508,10.8508,10.8452,10.8508,178900.0
2011-02-08 15:30:00,19.14,19.17,19.13,19.16,996300.0,10.8508,10.8679,10.8452,10.8622,996300.0
2011-02-08 15:40:00,19.16,19.18,19.12,19.15,1984300.0,10.8622,10.8735,10.8395,10.8565,1984300.0
2011-02-08 15:50:00,19.14,19.17,19.14,19.16,1462200.0,10.8508,10.8679,10.8508,10.8622,1462200.0
2011-02-09 09:30:00,19.08,19.13,19.01,19.04,1297700.0,10.8168,10.8452,10.7771,10.7942,1297700.0
2011-02-09 09:40:00,19.04,19.09,19.02,19.02,1184200.0,10.7942,10.8225,10.7828,10.7828,1184200.0
2011-02-09 09:50:00,19.02,19.04,19.01,19.04,1084300.0,10.7828,10.7942,10.7771,10.7942,1084300.0
2011-02-09 10:00:00,19.04,19.05,19.02,19.04,438600.0,10.7942,10.7998,10.7828,10.7942,438600.0
2011-02-09 10:10:00,19.04,19.04,19.01,19.02,793600.0,10.7942,10.7942,10.7771,10.7828,793600.0
2011-02-09 10:20:00,19.03,19.05,19.01,19.03,776000.0,10.7885,10.7998,10.7771,10.7885,776000.0
2011-02-09 10:30:00,19.02,19.02,19.01,19.01,255300.0,10.7828,10.7828,10.7771,10.7771,255300.0
2011-02-09 10:40:00,19.01,19.03,19.01,19.02,558400.0,10.7771,10.7885,10.7771,10.7828,558400.0
2011-02-09 10:50:00,19.02,19.03,19.01,19.01,399900.0,10.7828,10.7885,10.7771,10.7771,399900.0
2011-02-09 11:00:00,19.01,19.02,19.0,19.01,622700.0,10.7771,10.7828,10.7715,10.7771,622700.0
2011-02-09 11:10:00,19.01,19.02,18.91,18.92,2423600.0,10.7771,10.7828,10.7205,10.7261,2423600.0
2011-02-09 11:20:00,18.92,18.93,18.85,18.88,2603700.0,10.7261,10.7318,10.6864,10.7034,2603700.0
2011-02-09 11:30:00,18.89,18.94,18.88,18.93,920900.0,10.7091,10.7375,10.7034,10.7318,920900.0
2011-02-09 11:40:00,18.93,18.96,18.92,18.95,516700.0,10.7318,10.7488,10.7261,10.7431,516700.0
2011-02-09 11:50:00,18.95,18.95,18.92,18.94,472100.0,10.7431,10.7431,10.7261,10.7375,472100.0
2011-02-09 12:00:00,18.94,18.94,18.91,18.94,577900.0,10.7375,10.7375,10.7205,10.7375,577900.0
2011-02-09 12:10:00,18.94,18.94,18.91,18.92,415100.0,10.7375,10.7375,10.7205,10.7261,415100.0
2011-02-09 12:20:00,18.92,18.92,18.86,18.9,1183300.0,10.7261,10.7261,10.6921,10.7148,1183300.0
2011-02-09 12:30:00,18.91,18.95,18.89,18.92,696700.0,10.7205,10.7431,10.7091,10.7261,696700.0
2011-02-09 12:40:00,18.91,18.95,18.91,18.94,250100.0,10.7205,10.7431,10.7205,10.7375,250100.0
2011-02-09 12:50:00,18.95,18.96,18.94,18.95,185500.0,10.7431,10.7488,10.7375,10.7431,185500.0
2011-02-09 13:00:00,18.96,18.99,18.95,18.98,607700.0,10.7488,10.7658,10.7431,10.7601,607700.0
2011-02-09 13:10:00,18.98,18.98,18.95,18.98,1004600.0,10.7601,10.7601,10.7431,10.7601,1004600.0
2011-02-09 13:20:00,18.98,18.99,18.97,18.98,405500.0,10.7601,10.7658,10.7545,10.7601,405500.0
2011-02-09 13:30:00,18.98,18.98,18.97,18.98,243200.0,10.7601,10.7601,10.7545,10.7601,243200.0
2011-02-09 13:40:00,18.98,18.98,18.97,18.97,201300.0,10.7601,10.7601,10.7545,10.7545,201300.0
2011-02-09 13:50:00,18.98,18.98,18.97,18.98,224200.0,10.7601,10.7601,10.7545,10.7601,224200.0
2011-02-09 14:00:00,18.98,18.98,18.94,18.94,733900.0,10.7601,10.7601,10.7375,10.7375,733900.0
2011-02-09 14:10:00,18.95,18.96,18.94,18.95,306900.0,10.7431,10.7488,10.7375,10.7431,306900.0
2011-02-09 14:20:00,18.95,18.98,18.94,18.97,574200.0,10.7431,10.7601,10.7375,10.7545,574200.0
2011-02-09 14:30:00,18.97,19.0,18.93,18.94,1259800.0,10.7545,10.7715,10.7318,10.7375,1259800.0
2011-02-09 14:40:00,18.94,18.97,18.93,18.94,499700.0,10.7375,10.7545,10.7318,10.7375,499700.0
2011-02-09 14:50:00,18.95,18.95,18.94,18.94,206400.0,10.7431,10.7431,10.7375,10.7375,206400.0
2011-02-09 15:00:00,18.94,18.98,18.94,18.97,577300.0,10.7375,10.7601,10.7375,10.7545,577300.0
2011-02-09 15:10:00,18.98,19.0,18.93,18.94,1392600.0,10.7601,10.7715,10.7318,10.7375,1392600.0
2011-02-09 15:20:00,18.94,18.98,18.94,18.97,370300.0,10.7375,10.7601,10.7375,10.7545,370300.0
2011-02-09 15:30:00,18.97,19.01,18.96,19.0,722700.0,10.7545,10.7771,10.7488,10.7715,722700.0
2011-02-09 15:40:00,19.0,19.04,19.0,19.01,1040800.0,10.7715,10.7942,10.7715,10.7771,1040800.0
2011-02-09 15:50:00,19.01,19.06,18.98,19.05,3487000.0,10.7771,10.8055,10.7601,10.7998,3487000.0
2011-02-10 09:30:00,19.01,19.05,18.96,19.04,1757700.0,10.7771,10.7998,10.7488,10.7942,1757700.0
2011-02-10 09:40:00,19.04,19.05,18.96,18.99,1317600.0,10.7942,10.7998,10.7488,10.7658,1317600.0
2011-02-10 09:50:00,18.99,19.01,18.98,19.0,900200.0,10.7658,10.7771,10.7601,10.7715,900200.0
2011-02-10 10:00:00,19.01,19.01,18.92,18.95,2171100.0,10.7771,10.7771,10.7261,10.7431,2171100.0
2011-02-10 10:10:00,18.96,19.01,18.95,19.0,1553500.0,10.7488,10.7771,10.7431,10.7715,1553500.0
2011-02-10 10:20:00,19.0,19.02,18.97,19.01,843300.0,10.7715,10.7828,10.7545,10.7771,843300.0
2011-02-10 10:30:00,19.01,19.02,18.95,18.98,790900.0,10.7771,10.7828,10.7431,10.7601,790900.0
2011-02-10 10:40:00,18.99,19.02,18.97,19.0,595000.0,10.7658,10.7828,10.7545,10.7715,595000.0
2011-02-10 10:50:00,19.01,19.01,18.97,18.98,745900.0,10.7771,10.7771,10.7545,10.7601,745900.0
2011-02-10 11:00:00,18.97,18.98,18.92,18.93,1083600.0,10.7545,10.7601,10.7261,10.7318,1083600.0
2011-02-10 11:10:00,18.93,18.96,18.93,18.94,475000.0,10.7318,10.7488,10.7318,10.7375,475000.0
2011-02-10 11:20:00,18.93,19.01,18.93,19.0,619600.0,10.7318,10.7771,10.7318,10.7715,619600.0
2011-02-10 11:30:00,19.0,19.01,18.97,19.0,861200.0,10.7715,10.7771,10.7545,10.7715,861200.0
2011-02-10 11:40:00,19.0,19.0,18.98,18.99,385600.0,10.7715,10.7715,10.7601,10.7658,385600.0
2011-02-10 11:50:00,18.99,18.99,18.93,18.95,636700.0,10.7658,10.7658,10.7318,10.7431,636700.0
2011-02-10 12:00:00,18.95,18.96,18.93,18.93,476700.0,10.7431,10.7488,10.7318,10.7318,476700.0
2011-02-10 12:10:00,18.93,18.96,18.92,18.93,857000.0,10.7318,10.7488,10.7261,10.7318,857000.0
2011-02-10 12:20:00,18.94,18.95,18.93,18.94,739900.0,10.7375,10.7431,10.7318,10.7375,739900.0
2011-02-10 12:30:00,18.94,18.98,18.94,18.95,424600.0,10.7375,10.7601,10.7375,10.7431,424600.0
2011-02-10 12:40:00,18.94,18.95,18.92,18.94,615200.0,10.7375,10.7431,10.7261,10.7375,615200.0
2011-02-10 12:50:00,18.93,18.94,18.91,18.92,519200.0,10.7318,10.7375,10.7205,10.7261,519200.0
2011-02-10 13:00:00,18.93,18.94,18.89,18.94,793300.0,10.7318,10.7375,10.7091,10.7375,793300.0
2011-02-10 13:10:00,18.94,18.96,18.93,18.95,448200.0,10.7375,10.7488,10.7318,10.7431,448200.0
2011-02-10 13:20:00,18.95,18.98,18.93,18.94,677300.0,10.7431,10.7601,10.7318,10.7375,677300.0
2011-02-10 13:30:00,18.94,18.94,18.9,18.92,395300.0,10.7375,10.7375,10.7148,10.7261,395300.0
2011-02-10 13:40:00,18.92,18.97,18.92,18.95,413100.0,10.7261,10.7545,10.7261,10.7431,413100.0
2011-02-10 13:50:00,18.96,18.98,18.94,18.95,577700.0,10.7488,10.7601,10.7375,10.7431,577700.0
2011-02-10 14:00:00,18.95,19.0,18.94,19.0,504400.0,10.7431,10.7715,10.7375,10.7715,504400.0
2011-02-10 14:10:00,19.0,19.0,18.98,18.98,657400.0,10.7715,10.7715,10.7601,10.7601,657400.0
2011-02-10 14:20:00,18.98,19.0,18.98,19.0,922100.0,10.7601,10.7715,10.7601,10.7715,922100.0
2011-02-10 14:30:00,19.0,19.01,18.99,19.01,421800.0,10.7715,10.7771,10.7658,10.7771,421800.0
2011-02-10 14:40:00,19.01,19.01,18.98,18.98,509800.0,10.7771,10.7771,10.7601,10.7601,509800.0
2011-02-10 14:50:00,18.98,19.0,18.96,18.97,491400.0,10.7601,10.7715,10.7488,10.7545,491400.0
2011-02-10 15:00:00,18.97,19.0,18.97,18.98,479200.0,10.7545,10.7715,10.7545,10.7601,479200.0
2011-02-10 15:10:00,18.98,18.99,18.95,18.97,553300.0,10.7601,10.7658,10.7431,10.7545,553300.0
2011-02-10 15:20:00,18.98,19.0,18.96,19.0,685500.0,10.7601,10.7715,10.7488,10.7715,685500.0
2011-02-10 15:30:00,19.0,19.01,18.98,19.01,996100.0,10.7715,10.7771,10.7601,10.7771,996100.0
2011-02-10 15:40:00,19.01,19.05,19.0,19.03,3244700.0,10.7771,10.7998,10.7715,10.7885,3244700.0
2011-02-10 15:50:00,19.03,19.03,18.94,19.02,4112300.0,10.7885,10.7885,10.7375,10.7828,4112300.0
2011-02-11 09:30:00,18.71,18.85,18.62,18.83,3701000.0,10.6071,10.6864,10.556,10.6751,3701000.0
2011-02-11 09:40:00,18.83,18.84,18.79,18.79,968700.0,10.6751,10.6808,10.6524,10.6524,968700.0
2011-02-11 09:50:00,18.79,18.9,18.79,18.89,1371600.0,10.6524,10.7148,10.6524,10.7091,1371600.0
2011-02-11 10:00:00,18.89,18.92,18.85,18.86,1112400.0,10.7091,10.7261,10.6864,10.6921,1112400.0
2011-02-11 10:10:00,18.85,18.87,18.82,18.84,893200.0,10.6864,10.6978,10.6694,10.6808,893200.0
2011-02-11 10:20:00,18.84,18.89,18.83,18.89,616400.0,10.6808,10.7091,10.6751,10.7091,616400.0
2011-02-11 10:30:00,18.88,18.89,18.83,18.83,827800.0,10.7034,10.7091,10.6751,10.6751,827800.0
2011-02-11 10:40:00,18.84,18.87,18.81,18.82,768000.0,10.6808,10.6978,10.6638,10.6694,768000.0
2011-02-11 10:50:00,18.82,18.88,18.81,18.88,1086400.0,10.6694,10.7034,10.6638,10.7034,1086400.0
2011-02-11 11:00:00,18.87,18.95,18.87,18.91,1912000.0,10.6978,10.7431,10.6978,10.7205,1912000.0
2011-02-11 11:10:00,18.91,18.92,18.83,18.86,1145300.0,10.7205,10.7261,10.6751,10.6921,1145300.0
2011-02-11 11:20:00,18.85,18.89,18.85,18.89,672300.0,10.6864,10.7091,10.6864,10.7091,672300.0
2011-02-11 11:30:00,18.88,18.89,18.86,18.87,539500.0,10.7034,10.7091,10.6921,10.6978,539500.0
2011-02-11 11:40:00,18.87,18.87,18.85,18.86,492100.0,10.6978,10.6978,10.6864,10.6921,492100.0
2011-02-11 11:50:00,18.85,18.86,18.83,18.85,684900.0,10.6864,10.6921,10.6751,10.6864,684900.0
2011-02-11 12:00:00,18.85,18.85,18.81,18.82,944500.0,10.6864,10.6864,10.6638,10.6694,944500.0
2011-02-11 12:10:00,18.82,18.85,18.81,18.85,888600.0,10.6694,10.6864,10.6638,10.6864,888600.0
2011-02-11 12:20:00,18.84,18.87,18.84,18.85,631000.0,10.6808,10.6978,10.6808,10.6864,631000.0
2011-02-11 12:30:00,18.84,18.87,18.84,18.84,563800.0,10.6808,10.6978,10.6808,10.6808,563800.0
2011-02-11 12:40:00,18.85,18.87,18.84,18.87,657000.0,10.6864,10.6978,10.6808,10.6978,657000.0
2011-02-11 12:50:00,18.87,18.87,18.85,18.85,336000.0,10.6978,10.6978,10.6864,10.6864,336000.0
2011-02-11 13:00:00,18.86,18.87,18.84,18.85,738000.0,10.6921,10.6978,10.6808,10.6864,738000.0
2011-02-11 13:10:00,18.85,18.87,18.84,18.86,902300.0,10.6864,10.6978,10.6808,10.6921,902300.0
2011-02-11 13:20:00,18.86,18.86,18.84,18.84,361400.0,10.6921,10.6921,10.6808,10.6808,361400.0
2011-02-11 13:30:00,18.84,18.85,18.83,18.84,383800.0,10.6808,10.6864,10.6751,10.6808,383800.0
2011-02-11 13:40:00,18.84,18.84,18.83,18.83,300100.0,10.6808,10.6808,10.6751,10.6751,300100.0
2011-02-11 13:50:00,18.84,18.84,18.83,18.84,319600.0,10.6808,10.6808,10.6751,10.6808,319600.0
2011-02-11 14:00:00,18.83,18.85,18.82,18.85,1734200.0,10.6751,10.6864,10.6694,10.6864,1734200.0
2011-02-11 14:10:00,18.84,18.85,18.82,18.82,552900.0,10.6808,10.6864,10.6694,10.6694,552900.0
2011-02-11 14:20:00,18.83,18.83,18.81,18.81,711200.0,10.6751,10.6751,10.6638,10.6638,711200.0
2011-02-11 14:30:00,18.82,18.82,18.78,18.82,2348500.0,10.6694,10.6694,10.6468,10.6694,2348500.0
2011-02-11 14:40:00,18.81,18.84,18.81,18.84,902000.0,10.6638,10.6808,10.6638,10.6808,902000.0
2011-02-11 14:50:00,18.83,18.85,18.82,18.82,1001900.0,10.6751,10.6864,10.6694,10.6694,1001900.0
2011-02-11 15:00:00,18.82,18.83,18.82,18.82,487100.0,10.6694,10.6751,10.6694,10.6694,487100.0
2011-02-11 15:10:00,18.82,18.83,18.82,18.82,482000.0,10.6694,10.6751,10.6694,10.6694,482000.0
2011-02-11 15:20:00,18.82,18.84,18.82,18.84,883100.0,10.6694,10.6808,10.6694,10.6808,883100.0
2011-02-11 15:30:00,18.84,18.84,18.81,18.82,1226200.0,10.6808,10.6808,10.6638,10.6694,1226200.0
2011-02-11 15:40:00,18.82,18.84,18.81,18.84,1527100.0,10.6694,10.6808,10.6638,10.6808,1527100.0
2011-02-11 15:50:00,18.84,18.84,18.81,18.82,3711600.0,10.6808,10.6808,10.6638,10.6694,3711600.0
2011-02-14 09:30:00,18.82,18.9,18.79,18.9,1486400.0,10.6694,10.7148,10.6524,10.7148,1486400.0
2011-02-14 09:40:00,18.9,18.91,18.82,18.85,732800.0,10.7148,10.7205,10.6694,10.6864,732800.0
2011-02-14 09:50:00,18.84,18.85,18.79,18.8,582200.0,10.6808,10.6864,10.6524,10.6581,582200.0
2011-02-14 10:00:00,18.79,18.8,18.73,18.75,1299100.0,10.6524,10.6581,10.6184,10.6297,1299100.0
2011-02-14 10:10:00,18.74,18.82,18.72,18.81,1006100.0,10.6241,10.6694,10.6127,10.6638,1006100.0
2011-02-14 10:20:00,18.81,18.82,18.78,18.79,452000.0,10.6638,10.6694,10.6468,10.6524,452000.0
2011-02-14 10:30:00,18.79,18.79,18.75,18.75,614900.0,10.6524,10.6524,10.6297,10.6297,614900.0
2011-02-14 10:40:00,18.75,18.77,18.75,18.76,461900.0,10.6297,10.6411,10.6297,10.6354,461900.0
2011-02-14 10:50:00,18.76,18.79,18.75,18.77,645300.0,10.6354,10.6524,10.6297,10.6411,645300.0
2011-02-14 11:00:00,18.78,18.82,18.77,18.81,502000.0,10.6468,10.6694,10.6411,10.6638,502000.0
2011-02-14 11:10:00,18.82,18.83,18.81,18.83,326200.0,10.6694,10.6751,10.6638,10.6751,326200.0
2011-02-14 11:20:00,18.83,18.83,18.79,18.8,655900.0,10.6751,10.6751,10.6524,10.6581,655900.0
2011-02-14 11:30:00,18.8,18.8,18.76,18.76,1570700.0,10.6581,10.6581,10.6354,10.6354,1570700.0
2011-02-14 11:40:00,18.76,18.79,18.76,18.76,538400.0,10.6354,10.6524,10.6354,10.6354,538400.0
2011-02-14 11:50:00,18.76,18.8,18.76,18.79,484600.0,10.6354,10.6581,10.6354,10.6524,484600.0
2011-02-14 12:00:00,18.79,18.8,18.76,18.76,478900.0,10.6524,10.6581,10.6354,10.6354,478900.0
2011-02-14 12:10:00,18.77,18.81,18.76,18.81,852600.0,10.6411,10.6638,10.6354,10.6638,852600.0
2011-02-14 12:20:00,18.81,18.83,18.8,18.82,576400.0,10.6638,10.6751,10.6581,10.6694,576400.0
2011-02-14 12:30:00,18.83,18.88,18.82,18.88,566500.0,10.6751,10.7034,10.6694,10.7034,566500.0
2011-02-14 12:40:00,18.88,18.88,18.86,18.86,480700.0,10.7034,10.7034,10.6921,10.6921,480700.0
2011-02-14 12:50:00,18.87,18.89,18.87,18.88,582300.0,10.6978,10.7091,10.6978,10.7034,582300.0
2011-02-14 13:00:00,18.88,18.89,18.85,18.86,703900.0,10.7034,10.7091,10.6864,10.6921,703900.0
2011-02-14 13:10:00,18.85,18.88,18.85,18.88,346400.0,10.6864,10.7034,10.6864,10.7034,346400.0
2011-02-14 13:20:00,18.88,18.91,18.87,18.89,805700.0,10.7034,10.7205,10.6978,10.7091,805700.0
2011-02-14 13:30:00,18.87,18.9,18.87,18.9,308700.0,10.6978,10.7148,10.6978,10.7148,308700.0
2011-02-14 13:40:00,18.9,18.9,18.88,18.9,421800.0,10.7148,10.7148,10.7034,10.7148,421800.0
2011-02-14 13:50:00,18.9,18.9,18.89,18.9,324200.0,10.7148,10.7148,10.7091,10.7148,324200.0
2011-02-14 14:00:00,18.89,18.9,18.89,18.89,479300.0,10.7091,10.7148,10.7091,10.7091,479300.0
2011-02-14 14:10:00,18.9,18.93,18.89,18.92,946200.0,10.7148,10.7318,10.7091,10.7261,946200.0
2011-02-14 14:20:00,18.92,18.92,18.91,18.92,613000.0,10.7261,10.7261,10.7205,10.7261,613000.0
2011-02-14 14:30:00,18.92,18.92,18.91,18.91,344000.0,10.7261,10.7261,10.7205,10.7205,344000.0
2011-02-14 14:40:00,18.91,18.92,18.91,18.92,657900.0,10.7205,10.7261,10.7205,10.7261,657900.0
2011-02-14 14:50:00,18.91,18.96,18.91,18.94,1353000.0,10.7205,10.7488,10.7205,10.7375,1353000.0
2011-02-14 15:00:00,18.94,18.99,18.94,18.98,1685600.0,10.7375,10.7658,10.7375,10.7601,1685600.0
2011-02-14 15:10:00,18.98,19.0,18.97,19.0,1811300.0,10.7601,10.7715,10.7545,10.7715,1811300.0
2011-02-14 15:20:00,19.0,19.02,18.96,18.99,2257100.0,10.7715,10.7828,10.7488,10.7658,2257100.0
2011-02-14 15:30:00,18.98,19.03,18.98,19.01,1373800.0,10.7601,10.7885,10.7601,10.7771,1373800.0
2011-02-14 15:40:00,19.02,19.06,19.0,19.05,1823400.0,10.7828,10.8055,10.7715,10.7998,1823400.0
2011-02-14 15:50:00,19.05,19.06,19.04,19.04,2992800.0,10.7998,10.8055,10.7942,10.7942,2992800.0
2011-02-15 09:30:00,18.96,18.96,18.81,18.88,2186300.0,10.7488,10.7488,10.6638,10.7034,2186300.0
2011-02-15 09:40:00,18.87,19.01,18.87,19.0,1963900.0,10.6978,10.7771,10.6978,10.7715,1963900.0
2011-02-15 09:50:00,19.0,19.0,18.97,19.0,986500.0,10.7715,10.7715,10.7545,10.7715,986500.0
2011-02-15 10:00:00,18.99,19.0,18.85,18.91,2145200.0,10.7658,10.7715,10.6864,10.7205,2145200.0
2011-02-15 10:10:00,18.91,18.93,18.88,18.92,897300.0,10.7205,10.7318,10.7034,10.7261,897300.0
2011-02-15 10:20:00,18.92,18.97,18.91,18.92,1111400.0,10.7261,10.7545,10.7205,10.7261,1111400.0
2011-02-15 10:30:00,18.92,18.96,18.92,18.95,492800.0,10.7261,10.7488,10.7261,10.7431,492800.0
2011-02-15 10:40:00,18.96,18.97,18.92,18.96,1331900.0,10.7488,10.7545,10.7261,10.7488,1331900.0
2011-02-15 10:50:00,18.95,19.0,18.94,18.98,709700.0,10.7431,10.7715,10.7375,10.7601,709700.0
2011-02-15 11:00:00,18.98,19.0,18.96,18.99,713200.0,10.7601,10.7715,10.7488,10.7658,713200.0
2011-02-15 11:10:00,19.0,19.0,18.93,18.96,1005500.0,10.7715,10.7715,10.7318,10.7488,1005500.0
2011-02-15 11:20:00,18.97,18.97,18.92,18.92,665000.0,10.7545,10.7545,10.7261,10.7261,665000.0
2011-02-15 11:30:00,18.92,18.93,18.92,18.92,221000.0,10.7261,10.7318,10.7261,10.7261,221000.0
2011-02-15 11:40:00,18.92,18.93,18.9,18.91,672000.0,10.7261,10.7318,10.7148,10.7205,672000.0
2011-02-15 11:50:00,18.91,18.93,18.9,18.91,654800.0,10.7205,10.7318,10.7148,10.7205,654800.0
2011-02-15 12:00:00,18.91,18.95,18.9,18.93,627000.0,10.7205,10.7431,10.7148,10.7318,627000.0
2011-02-15 12:10:00,18.93,18.96,18.92,18.92,668900.0,10.7318,10.7488,10.7261,10.7261,668900.0
2011-02-15 12:20:00,18.93,18.94,18.92,18.93,253300.0,10.7318,10.7375,10.7261,10.7318,253300.0
2011-02-15 12:30:00,18.93,18.94,18.93,18.94,168400.0,10.7318,10.7375,10.7318,10.7375,168400.0
2011-02-15 12:40:00,18.94,18.95,18.93,18.95,317600.0,10.7375,10.7431,10.7318,10.7431,317600.0
2011-02-15 12:50:00,18.94,18.95,18.92,18.92,355600.0,10.7375,10.7431,10.7261,10.7261,355600.0
2011-02-15 13:00:00,18.92,18.94,18.92,18.92,447500.0,10.7261,10.7375,10.7261,10.7261,447500.0
2011-02-15 13:10:00,18.92,18.93,18.89,18.91,886900.0,10.7261,10.7318,10.7091,10.7205,886900.0
2011-02-15 13:20:00,18.91,18.93,18.9,18.93,556500.0,10.7205,10.7318,10.7148,10.7318,556500.0
2011-02-15 13:30:00,18.92,18.94,18.92,18.93,218400.0,10.7261,10.7375,10.7261,10.7318,218400.0
2011-02-15 13:40:00,18.94,18.95,18.92,18.94,488600.0,10.7375,10.7431,10.7261,10.7375,488600.0
2011-02-15 13:50:00,18.94,18.95,18.94,18.94,682500.0,10.7375,10.7431,10.7375,10.7375,682500.0
2011-02-15 14:00:00,18.95,18.95,18.93,18.94,609700.0,10.7431,10.7431,10.7318,10.7375,609700.0
2011-02-15 14:10:00,18.93,18.94,18.91,18.91,373900.0,10.7318,10.7375,10.7205,10.7205,373900.0
2011-02-15 14:20:00,18.92,18.93,18.91,18.91,368700.0,10.7261,10.7318,10.7205,10.7205,368700.0
2011-02-15 14:30:00,18.91,18.92,18.9,18.91,552700.0,10.7205,10.7261,10.7148,10.7205,552700.0
2011-02-15 14:40:00,18.91,18.92,18.9,18.9,1391500.0,10.7205,10.7261,10.7148,10.7148,1391500.0
2011-02-15 14:50:00,18.9,18.94,18.9,18.93,415000.0,10.7148,10.7375,10.7148,10.7318,415000.0
2011-02-15 15:00:00,18.93,18.95,18.92,18.94,700500.0,10.7318,10.7431,10.7261,10.7375,700500.0
2011-02-15 15:10:00,18.93,18.94,18.9,18.92,1379400.0,10.7318,10.7375,10.7148,10.7261,1379400.0
2011-02-15 15:20:00,18.92,18.95,18.92,18.93,1124700.0,10.7261,10.7431,10.7261,10.7318,1124700.0
2011-02-15 15:30:00,18.93,18.98,18.93,18.96,1542500.0,10.7318,10.7601,10.7318,10.7488,1542500.0
2011-02-15 15:40:00,18.96,19.0,18.95,19.0,1479700.0,10.7488,10.7715,10.7431,10.7715,1479700.0
2011-02-15 15:50:00,19.0,19.05,18.98,19.04,2938500.0,10.7715,10.7998,10.7601,10.7942,2938500.0
2011-02-16 09:30:00,19.08,19.14,19.05,19.1,2684900.0,10.8168,10.8508,10.7998,10.8282,2684900.0
2011-02-16 09:40:00,19.11,19.25,19.1,19.23,3044300.0,10.8338,10.9132,10.8282,10.9019,3044300.0
2011-02-16 09:50:00,19.23,19.3,19.19,19.3,2032100.0,10.9019,10.9416,10.8792,10.9416,2032100.0
2011-02-16 10:00:00,19.29,19.3,19.2,19.26,939400.0,10.9359,10.9416,10.8849,10.9189,939400.0
2011-02-16 10:10:00,19.26,19.3,19.25,19.3,860500.0,10.9189,10.9416,10.9132,10.9416,860500.0
2011-02-16 10:20:00,19.3,19.3,19.26,19.26,917500.0,10.9416,10.9416,10.9189,10.9189,917500.0
2011-02-16 10:30:00,19.26,19.28,19.23,19.28,1117000.0,10.9189,10.9302,10.9019,10.9302,1117000.0
2011-02-16 10:40:00,19.28,19.29,19.24,19.28,790900.0,10.9302,10.9359,10.9075,10.9302,790900.0
2011-02-16 10:50:00,19.28,19.29,19.27,19.28,676300.0,10.9302,10.9359,10.9245,10.9302,676300.0
2011-02-16 11:00:00,19.28,19.28,19.25,19.26,857600.0,10.9302,10.9302,10.9132,10.9189,857600.0
2011-02-16 11:10:00,19.27,19.28,19.26,19.28,344100.0,10.9245,10.9302,10.9189,10.9302,344100.0
2011-02-16 11:20:00,19.28,19.29,19.25,19.26,723300.0,10.9302,10.9359,10.9132,10.9189,723300.0
2011-02-16 11:30:00,19.26,19.28,19.21,19.23,889500.0,10.9189,10.9302,10.8905,10.9019,889500.0
2011-02-16 11:40:00,19.23,19.23,19.2,19.2,648500.0,10.9019,10.9019,10.8849,10.8849,648500.0
2011-02-16 11:50:00,19.21,19.22,19.19,19.21,668700.0,10.8905,10.8962,10.8792,10.8905,668700.0
2011-02-16 12:00:00,19.21,19.23,19.15,19.15,1382100.0,10.8905,10.9019,10.8565,10.8565,1382100.0
2011-02-16 12:10:00,19.15,19.19,19.15,19.16,1224100.0,10.8565,10.8792,10.8565,10.8622,1224100.0
2011-02-16 12:20:00,19.16,19.2,19.16,19.2,389000.0,10.8622,10.8849,10.8622,10.8849,389000.0
2011-02-16 12:30:00,19.19,19.26,19.19,19.26,452200.0,10.8792,10.9189,10.8792,10.9189,452200.0
2011-02-16 12:40:00,19.26,19.26,19.23,19.25,513700.0,10.9189,10.9189,10.9019,10.9132,513700.0
2011-02-16 12:50:00,19.25,19.25,19.2,19.2,486600.0,10.9132,10.9132,10.8849,10.8849,486600.0
2011-02-16 13:00:00,19.21,19.23,19.19,19.22,406800.0,10.8905,10.9019,10.8792,10.8962,406800.0
2011-02-16 13:10:00,19.22,19.25,19.22,19.25,273400.0,10.8962,10.9132,10.8962,10.9132,273400.0
2011-02-16 13:20:00,19.25,19.25,19.21,19.21,300100.0,10.9132,10.9132,10.8905,10.8905,300100.0
2011-02-16 13:30:00,19.21,19.23,19.21,19.21,202200.0,10.8905,10.9019,10.8905,10.8905,202200.0
2011-02-16 13:40:00,19.22,19.26,19.21,19.26,757000.0,10.8962,10.9189,10.8905,10.9189,757000.0
2011-02-16 13:50:00,19.26,19.27,19.25,19.27,340400.0,10.9189,10.9245,10.9132,10.9245,340400.0
2011-02-16 14:00:00,19.26,19.27,19.22,19.23,1655900.0,10.9189,10.9245,10.8962,10.9019,1655900.0
2011-02-16 14:10:00,19.23,19.24,19.19,19.21,1151200.0,10.9019,10.9075,10.8792,10.8905,1151200.0
2011-02-16 14:20:00,19.2,19.21,19.19,19.2,351700.0,10.8849,10.8905,10.8792,10.8849,351700.0
2011-02-16 14:30:00,19.2,19.25,19.2,19.24,332800.0,10.8849,10.9132,10.8849,10.9075,332800.0
2011-02-16 14:40:00,19.24,19.28,19.24,19.25,577200.0,10.9075,10.9302,10.9075,10.9132,577200.0
2011-02-16 14:50:00,19.26,19.26,19.23,19.23,487700.0,10.9189,10.9189,10.9019,10.9019,487700.0
2011-02-16 15:00:00,19.23,19.25,19.22,19.25,454900.0,10.9019,10.9132,10.8962,10.9132,454900.0
2011-02-16 15:10:00,19.25,19.25,19.22,19.22,667900.0,10.9132,10.9132,10.8962,10.8962,667900.0
2011-02-16 15:20:00,19.22,19.24,19.22,19.22,498900.0,10.8962,10.9075,10.8962,10.8962,498900.0
2011-02-16 15:30:00,19.23,19.28,19.22,19.28,989400.0,10.9019,10.9302,10.8962,10.9302,989400.0
2011-02-16 15:40:00,19.28,19.29,19.25,19.27,1289100.0,10.9302,10.9359,10.9132,10.9245,1289100.0
2011-02-16 15:50:00,19.27,19.28,19.24,19.28,2347300.0,10.9245,10.9302,10.9075,10.9302,2347300.0
2011-02-17 09:30:00,19.22,19.24,19.16,19.23,1169300.0,10.8962,10.9075,10.8622,10.9019,1169300.0
2011-02-17 09:40:00,19.23,19.23,19.14,19.14,723600.0,10.9019,10.9019,10.8508,10.8508,723600.0
2011-02-17 09:50:00,19.14,19.16,19.1,19.15,918000.0,10.8508,10.8622,10.8282,10.8565,918000.0
2011-02-17 10:00:00,19.15,19.19,19.13,19.14,2430600.0,10.8565,10.8792,10.8452,10.8508,2430600.0
2011-02-17 10:10:00,19.14,19.15,19.02,19.04,1337400.0,10.8508,10.8565,10.7828,10.7942,1337400.0
2011-02-17 10:20:00,19.04,19.09,19.04,19.07,1586200.0,10.7942,10.8225,10.7942,10.8112,1586200.0
2011-02-17 10:30:00,19.06,19.12,19.05,19.1,792600.0,10.8055,10.8395,10.7998,10.8282,792600.0
2011-02-17 10:40:00,19.1,19.1,19.06,19.08,702800.0,10.8282,10.8282,10.8055,10.8168,702800.0
2011-02-17 10:50:00,19.07,19.12,19.07,19.11,606500.0,10.8112,10.8395,10.8112,10.8338,606500.0
2011-02-17 11:00:00,19.11,19.15,19.1,19.14,783900.0,10.8338,10.8565,10.8282,10.8508,783900.0
2011-02-17 11:10:00,19.15,19.2,19.14,19.2,2286600.0,10.8565,10.8849,10.8508,10.8849,2286600.0
2011-02-17 11:20:00,19.19,19.25,19.19,19.23,816900.0,10.8792,10.9132,10.8792,10.9019,816900.0
2011-02-17 11:30:00,19.23,19.27,19.21,19.23,1029800.0,10.9019,10.9245,10.8905,10.9019,1029800.0
2011-02-17 11:40:00,19.23,19.23,19.19,19.22,533200.0,10.9019,10.9019,10.8792,10.8962,533200.0
2011-02-17 11:50:00,19.23,19.27,19.22,19.27,347600.0,10.9019,10.9245,10.8962,10.9245,347600.0
2011-02-17 12:00:00,19.26,19.27,19.2,19.2,843600.0,10.9189,10.9245,10.8849,10.8849,843600.0
2011-02-17 12:10:00,19.2,19.21,19.19,19.2,348000.0,10.8849,10.8905,10.8792,10.8849,348000.0
2011-02-17 12:20:00,19.2,19.21,19.19,19.21,358300.0,10.8849,10.8905,10.8792,10.8905,358300.0
2011-02-17 12:30:00,19.2,19.26,19.19,19.26,894800.0,10.8849,10.9189,10.8792,10.9189,894800.0
2011-02-17 12:40:00,19.26,19.28,19.25,19.26,337900.0,10.9189,10.9302,10.9132,10.9189,337900.0
2011-02-17 12:50:00,19.27,19.27,19.23,19.25,544100.0,10.9245,10.9245,10.9019,10.9132,544100.0
2011-02-17 13:00:00,19.25,19.29,19.25,19.28,578300.0,10.9132,10.9359,10.9132,10.9302,578300.0
2011-02-17 13:10:00,19.28,19.29,19.25,19.25,535600.0,10.9302,10.9359,10.9132,10.9132,535600.0
2011-02-17 13:20:00,19.25,19.27,19.22,19.23,750500.0,10.9132,10.9245,10.8962,10.9019,750500.0
2011-02-17 13:30:00,19.22,19.23,19.19,19.2,591100.0,10.8962,10.9019,10.8792,10.8849,591100.0
2011-02-17 13:40:00,19.2,19.23,19.19,19.22,455200.0,10.8849,10.9019,10.8792,10.8962,455200.0
2011-02-17 13:50:00,19.23,19.25,19.22,19.25,1181200.0,10.9019,10.9132,10.8962,10.9132,1181200.0
2011-02-17 14:00:00,19.25,19.3,19.25,19.29,1147600.0,10.9132,10.9416,10.9132,10.9359,1147600.0
2011-02-17 14:10:00,19.28,19.33,19.27,19.3,1333700.0,10.9302,10.9586,10.9245,10.9416,1333700.0
2011-02-17 14:20:00,19.3,19.31,19.28,19.29,893500.0,10.9416,10.9472,10.9302,10.9359,893500.0
2011-02-17 14:30:00,19.3,19.33,19.29,19.32,298000.0,10.9416,10.9586,10.9359,10.9529,298000.0
2011-02-17 14:40:00,19.32,19.34,19.28,19.32,1495600.0,10.9529,10.9642,10.9302,10.9529,1495600.0
2011-02-17 14:50:00,19.33,19.36,19.32,19.34,1320100.0,10.9586,10.9756,10.9529,10.9642,1320100.0
2011-02-17 15:00:00,19.34,19.36,19.31,19.35,1317000.0,10.9642,10.9756,10.9472,10.9699,1317000.0
2011-02-17 15:10:00,19.34,19.36,19.32,19.32,1822400.0,10.9642,10.9756,10.9529,10.9529,1822400.0
2011-02-17 15:20:00,19.34,19.34,19.32,19.34,633200.0,10.9642,10.9642,10.9529,10.9642,633200.0
2011-02-17 15:30:00,19.34,19.37,19.33,19.36,1079700.0,10.9642,10.9812,10.9586,10.9756,1079700.0
2011-02-17 15:40:00,19.36,19.36,19.34,19.35,1201300.0,10.9756,10.9756,10.9642,10.9699,1201300.0
2011-02-17 15:50:00,19.35,19.39,19.31,19.39,3714400.0,10.9699,10.9926,10.9472,10.9926,3714400.0
2011-02-18 09:30:00,19.37,19.37,19.21,19.28,7101800.0,10.9812,10.9812,10.8905,10.9302,7101800.0
2011-02-18 09:40:00,19.28,19.3,19.21,19.26,692300.0,10.9302,10.9416,10.8905,10.9189,692300.0
2011-02-18 09:50:00,19.26,19.3,19.24,19.3,799300.0,10.9189,10.9416,10.9075,10.9416,799300.0
2011-02-18 10:00:00,19.29,19.3,19.23,19.23,691500.0,10.9359,10.9416,10.9019,10.9019,691500.0
2011-02-18 10:10:00,19.23,19.25,19.22,19.23,708400.0,10.9019,10.9132,10.8962,10.9019,708400.0
2011-02-18 10:20:00,19.23,19.26,19.21,19.22,881900.0,10.9019,10.9189,10.8905,10.8962,881900.0
2011-02-18 10:30:00,19.22,19.24,19.21,19.22,562900.0,10.8962,10.9075,10.8905,10.8962,562900.0
2011-02-18 10:40:00,19.22,19.22,19.17,19.2,659900.0,10.8962,10.8962,10.8679,10.8849,659900.0
2011-02-18 10:50:00,19.19,19.21,19.18,19.19,628000.0,10.8792,10.8905,10.8735,10.8792,628000.0
2011-02-18 11:00:00,19.18,19.22,19.18,19.22,356500.0,10.8735,10.8962,10.8735,10.8962,356500.0
2011-02-18 11:10:00,19.21,19.24,19.17,19.19,1073700.0,10.8905,10.9075,10.8679,10.8792,1073700.0
2011-02-18 11:20:00,19.19,19.21,19.16,19.18,1115900.0,10.8792,10.8905,10.8622,10.8735,1115900.0
2011-02-18 11:30:00,19.18,19.21,19.17,19.21,629000.0,10.8735,10.8905,10.8679,10.8905,629000.0
2011-02-18 11:40:00,19.21,19.21,19.17,19.19,558500.0,10.8905,10.8905,10.8679,10.8792,558500.0
2011-02-18 11:50:00,19.19,19.21,19.18,19.19,427700.0,10.8792,10.8905,10.8735,10.8792,427700.0
2011-02-18 12:00:00,19.19,19.21,19.18,19.2,450400.0,10.8792,10.8905,10.8735,10.8849,450400.0
2011-02-18 12:10:00,19.2,19.21,19.19,19.21,295900.0,10.8849,10.8905,10.8792,10.8905,295900.0
2011-02-18 12:20:00,19.21,19.26,19.2,19.23,952000.0,10.8905,10.9189,10.8849,10.9019,952000.0
2011-02-18 12:30:00,19.22,19.25,19.22,19.24,611900.0,10.8962,10.9132,10.8962,10.9075,611900.0
2011-02-18 12:40:00,19.24,19.25,19.23,19.24,388600.0,10.9075,10.9132,10.9019,10.9075,388600.0
2011-02-18 12:50:00,19.24,19.27,19.24,19.26,420200.0,10.9075,10.9245,10.9075,10.9189,420200.0
2011-02-18 13:00:00,19.25,19.26,19.2,19.21,424200.0,10.9132,10.9189,10.8849,10.8905,424200.0
2011-02-18 13:10:00,19.2,19.21,19.2,19.21,118900.0,10.8849,10.8905,10.8849,10.8905,118900.0
2011-02-18 13:20:00,19.21,19.21,19.18,19.19,422300.0,10.8905,10.8905,10.8735,10.8792,422300.0
2011-02-18 13:30:00,19.2,19.2,19.15,19.15,605400.0,10.8849,10.8849,10.8565,10.8565,605400.0
2011-02-18 13:40:00,19.15,19.16,19.15,19.15,298000.0,10.8565,10.8622,10.8565,10.8565,298000.0
2011-02-18 13:50:00,19.15,19.19,19.15,19.19,503700.0,10.8565,10.8792,10.8565,10.8792,503700.0
2011-02-18 14:00:00,19.19,19.19,19.17,19.17,471400.0,10.8792,10.8792,10.8679,10.8679,471400.0
2011-02-18 14:10:00,19.18,19.18,19.14,19.15,985700.0,10.8735,10.8735,10.8508,10.8565,985700.0
2011-02-18 14:20:00,19.15,19.15,19.08,19.08,1608700.0,10.8565,10.8565,10.8168,10.8168,1608700.0
2011-02-18 14:30:00,19.09,19.14,19.08,19.14,733100.0,10.8225,10.8508,10.8168,10.8508,733100.0
2011-02-18 14:40:00,19.13,19.15,19.12,19.13,919200.0,10.8452,10.8565,10.8395,10.8452,919200.0
2011-02-18 14:50:00,19.14,19.17,19.13,19.15,858700.0,10.8508,10.8679,10.8452,10.8565,858700.0
2011-02-18 15:00:00,19.15,19.17,19.14,19.14,663700.0,10.8565,10.8679,10.8508,10.8508,663700.0
2011-02-18 15:10:00,19.14,19.15,19.14,19.14,303800.0,10.8508,10.8565,10.8508,10.8508,303800.0
2011-02-18 15:20:00,19.14,19.16,19.13,19.14,760000.0,10.8508,10.8622,10.8452,10.8508,760000.0
2011-02-18 15:30:00,19.14,19.15,19.1,19.11,1413100.0,10.8508,10.8565,10.8282,10.8338,1413100.0
2011-02-18 15:40:00,19.12,19.16,19.11,19.13,1565600.0,10.8395,10.8622,10.8338,10.8452,1565600.0
2011-02-18 15:50:00,19.13,19.19,19.12,19.19,4275300.0,10.8452,10.8792,10.8395,10.8792,4275300.0
2011-02-22 09:30:00,18.9,18.96,18.78,18.93,2984700.0,10.7148,10.7488,10.6468,10.7318,2984700.0
2011-02-22 09:40:00,18.93,18.98,18.86,18.97,1508700.0,10.7318,10.7601,10.6921,10.7545,1508700.0
2011-02-22 09:50:00,18.97,19.03,18.96,19.02,1000000.0,10.7545,10.7885,10.7488,10.7828,1000000.0
2011-02-22 10:00:00,19.02,19.04,18.96,19.0,1013100.0,10.7828,10.7942,10.7488,10.7715,1013100.0
2011-02-22 10:10:00,19.0,19.05,18.99,19.04,596200.0,10.7715,10.7998,10.7658,10.7942,596200.0
2011-02-22 10:20:00,19.05,19.05,19.01,19.04,1233500.0,10.7998,10.7998,10.7771,10.7942,1233500.0
2011-02-22 10:30:00,19.04,19.09,19.02,19.09,1282900.0,10.7942,10.8225,10.7828,10.8225,1282900.0
2011-02-22 10:40:00,19.09,19.1,19.05,19.09,751500.0,10.8225,10.8282,10.7998,10.8225,751500.0
2011-02-22 10:50:00,19.09,19.12,19.06,19.11,1138400.0,10.8225,10.8395,10.8055,10.8338,1138400.0
2011-02-22 11:00:00,19.11,19.13,19.07,19.08,1152500.0,10.8338,10.8452,10.8112,10.8168,1152500.0
2011-02-22 11:10:00,19.07,19.09,19.06,19.07,1831900.0,10.8112,10.8225,10.8055,10.8112,1831900.0
2011-02-22 11:20:00,19.08,19.11,19.06,19.1,1076700.0,10.8168,10.8338,10.8055,10.8282,1076700.0
2011-02-22 11:30:00,19.09,19.1,19.05,19.07,2037000.0,10.8225,10.8282,10.7998,10.8112,2037000.0
2011-02-22 11:40:00,19.07,19.07,19.02,19.02,1296500.0,10.8112,10.8112,10.7828,10.7828,1296500.0
2011-02-22 11:50:00,19.02,19.07,19.0,19.02,1553900.0,10.7828,10.8112,10.7715,10.7828,1553900.0
2011-02-22 12:00:00,19.02,19.03,19.0,19.03,1114500.0,10.7828,10.7885,10.7715,10.7885,1114500.0
2011-02-22 12:10:00,19.03,19.03,18.94,18.96,2412100.0,10.7885,10.7885,10.7375,10.7488,2412100.0
2011-02-22 12:20:00,18.97,18.97,18.91,18.94,1315500.0,10.7545,10.7545,10.7205,10.7375,1315500.0
2011-02-22 12:30:00,18.94,18.95,18.9,18.9,676200.0,10.7375,10.7431,10.7148,10.7148,676200.0
2011-02-22 12:40:00,18.91,18.91,18.83,18.89,1945000.0,10.7205,10.7205,10.6751,10.7091,1945000.0
2011-02-22 12:50:00,18.89,18.9,18.84,18.86,1115700.0,10.7091,10.7148,10.6808,10.6921,1115700.0
2011-02-22 13:00:00,18.86,18.87,18.83,18.85,2382800.0,10.6921,10.6978,10.6751,10.6864,2382800.0
2011-02-22 13:10:00,18.85,18.86,18.77,18.8,2980400.0,10.6864,10.6921,10.6411,10.6581,2980400.0
2011-02-22 13:20:00,18.8,18.83,18.74,18.83,1348100.0,10.6581,10.6751,10.6241,10.6751,1348100.0
2011-02-22 13:30:00,18.82,18.84,18.8,18.82,905000.0,10.6694,10.6808,10.6581,10.6694,905000.0
2011-02-22 13:40:00,18.83,18.83,18.78,18.8,1067900.0,10.6751,10.6751,10.6468,10.6581,1067900.0
2011-02-22 13:50:00,18.8,18.85,18.8,18.84,308800.0,10.6581,10.6864,10.6581,10.6808,308800.0
2011-02-22 14:00:00,18.85,18.85,18.8,18.84,1055600.0,10.6864,10.6864,10.6581,10.6808,1055600.0
2011-02-22 14:10:00,18.85,18.86,18.82,18.84,615500.0,10.6864,10.6921,10.6694,10.6808,615500.0
2011-02-22 14:20:00,18.84,18.86,18.79,18.85,1968200.0,10.6808,10.6921,10.6524,10.6864,1968200.0
2011-02-22 14:30:00,18.86,18.87,18.84,18.87,724100.0,10.6921,10.6978,10.6808,10.6978,724100.0
2011-02-22 14:40:00,18.87,18.87,18.84,18.86,608500.0,10.6978,10.6978,10.6808,10.6921,608500.0
2011-02-22 14:50:00,18.86,18.87,18.81,18.83,1071600.0,10.6921,10.6978,10.6638,10.6751,1071600.0
2011-02-22 15:00:00,18.82,18.84,18.74,18.76,2051700.0,10.6694,10.6808,10.6241,10.6354,2051700.0
2011-02-22 15:10:00,18.76,18.79,18.74,18.75,1323200.0,10.6354,10.6524,10.6241,10.6297,1323200.0
2011-02-22 15:20:00,18.76,18.78,18.72,18.76,2007200.0,10.6354,10.6468,10.6127,10.6354,2007200.0
2011-02-22 15:30:00,18.76,18.82,18.75,18.81,2576500.0,10.6354,10.6694,10.6297,10.6638,2576500.0
2011-02-22 15:40:00,18.82,18.87,18.81,18.85,1915700.0,10.6694,10.6978,10.6638,10.6864,1915700.0
2011-02-22 15:50:00,18.86,18.89,18.84,18.88,3281600.0,10.6921,10.7091,10.6808,10.7034,3281600.0
2011-02-23 09:30:00,18.78,18.87,18.74,18.75,2567000.0,10.6468,10.6978,10.6241,10.6297,2567000.0
2011-02-23 09:40:00,18.75,18.86,18.75,18.84,1159000.0,10.6297,10.6921,10.6297,10.6808,1159000.0
2011-02-23 09:50:00,18.84,18.85,18.75,18.77,1259900.0,10.6808,10.6864,10.6297,10.6411,1259900.0
2011-02-23 10:00:00,18.77,18.81,18.71,18.71,1340900.0,10.6411,10.6638,10.6071,10.6071,1340900.0
2011-02-23 10:10:00,18.71,18.74,18.67,18.72,1524600.0,10.6071,10.6241,10.5844,10.6127,1524600.0
2011-02-23 10:20:00,18.72,18.79,18.71,18.73,749100.0,10.6127,10.6524,10.6071,10.6184,749100.0
2011-02-23 10:30:00,18.73,18.73,18.7,18.71,817400.0,10.6184,10.6184,10.6014,10.6071,817400.0
2011-02-23 10:40:00,18.72,18.78,18.69,18.76,844600.0,10.6127,10.6468,10.5957,10.6354,844600.0
2011-02-23 10:50:00,18.75,18.82,18.75,18.82,412300.0,10.6297,10.6694,10.6297,10.6694,412300.0
2011-02-23 11:00:00,18.81,18.82,18.79,18.8,810600.0,10.6638,10.6694,10.6524,10.6581,810600.0
2011-02-23 11:10:00,18.8,18.81,18.76,18.77,869200.0,10.6581,10.6638,10.6354,10.6411,869200.0
2011-02-23 11:20:00,18.76,18.78,18.76,18.77,597100.0,10.6354,10.6468,10.6354,10.6411,597100.0
2011-02-23 11:30:00,18.77,18.78,18.72,18.75,913800.0,10.6411,10.6468,10.6127,10.6297,913800.0
2011-02-23 11:40:00,18.75,18.81,18.75,18.8,634300.0,10.6297,10.6638,10.6297,10.6581,634300.0
2011-02-23 11:50:00,18.8,18.84,18.79,18.84,861500.0,10.6581,10.6808,10.6524,10.6808,861500.0
2011-02-23 12:00:00,18.84,18.84,18.81,18.81,749100.0,10.6808,10.6808,10.6638,10.6638,749100.0
2011-02-23 12:10:00,18.82,18.83,18.79,18.82,733900.0,10.6694,10.6751,10.6524,10.6694,733900.0
2011-02-23 12:20:00,18.81,18.87,18.81,18.85,925300.0,10.6638,10.6978,10.6638,10.6864,925300.0
2011-02-23 12:30:00,18.85,18.86,18.83,18.84,599400.0,10.6864,10.6921,10.6751,10.6808,599400.0
2011-02-23 12:40:00,18.84,18.84,18.79,18.8,491400.0,10.6808,10.6808,10.6524,10.6581,491400.0
2011-02-23 12:50:00,18.8,18.83,18.79,18.82,595700.0,10.6581,10.6751,10.6524,10.6694,595700.0
2011-02-23 13:00:00,18.82,18.83,18.79,18.8,561300.0,10.6694,10.6751,10.6524,10.6581,561300.0
2011-02-23 13:10:00,18.8,18.8,18.7,18.7,768300.0,10.6581,10.6581,10.6014,10.6014,768300.0
2011-02-23 13:20:00,18.7,18.77,18.7,18.76,596600.0,10.6014,10.6411,10.6014,10.6354,596600.0
2011-02-23 13:30:00,18.76,18.77,18.73,18.76,683400.0,10.6354,10.6411,10.6184,10.6354,683400.0
2011-02-23 13:40:00,18.77,18.79,18.74,18.76,411200.0,10.6411,10.6524,10.6241,10.6354,411200.0
2011-02-23 13:50:00,18.76,18.79,18.76,18.78,533700.0,10.6354,10.6524,10.6354,10.6468,533700.0
2011-02-23 14:00:00,18.78,18.8,18.76,18.79,505300.0,10.6468,10.6581,10.6354,10.6524,505300.0
2011-02-23 14:10:00,18.79,18.81,18.77,18.81,529500.0,10.6524,10.6638,10.6411,10.6638,529500.0
2011-02-23 14:20:00,18.8,18.83,18.78,18.8,408900.0,10.6581,10.6751,10.6468,10.6581,408900.0
2011-02-23 14:30:00,18.8,18.82,18.78,18.79,478500.0,10.6581,10.6694,10.6468,10.6524,478500.0
2011-02-23 14:40:00,18.78,18.8,18.77,18.8,650100.0,10.6468,10.6581,10.6411,10.6581,650100.0
2011-02-23 14:50:00,18.79,18.84,18.79,18.84,511800.0,10.6524,10.6808,10.6524,10.6808,511800.0
2011-02-23 15:00:00,18.83,18.84,18.8,18.83,1402100.0,10.6751,10.6808,10.6581,10.6751,1402100.0
2011-02-23 15:10:00,18.83,18.84,18.79,18.81,1154800.0,10.6751,10.6808,10.6524,10.6638,1154800.0
2011-02-23 15:20:00,18.81,18.85,18.79,18.8,1075300.0,10.6638,10.6864,10.6524,10.6581,1075300.0
2011-02-23 15:30:00,18.8,18.81,18.77,18.8,1361700.0,10.6581,10.6638,10.6411,10.6581,1361700.0
2011-02-23 15:40:00,18.8,18.81,18.75,18.78,2016800.0,10.6581,10.6638,10.6297,10.6468,2016800.0
2011-02-23 15:50:00,18.79,18.8,18.75,18.76,3662300.0,10.6524,10.6581,10.6297,10.6354,3662300.0
2011-02-24 09:30:00,18.8,18.81,18.67,18.72,1575700.0,10.6581,10.6638,10.5844,10.6127,1575700.0
2011-02-24 09:40:00,18.72,18.75,18.68,18.71,981900.0,10.6127,10.6297,10.5901,10.6071,981900.0
2011-02-24 09:50:00,18.7,18.75,18.67,18.71,769600.0,10.6014,10.6297,10.5844,10.6071,769600.0
2011-02-24 10:00:00,18.71,18.75,18.68,18.75,785400.0,10.6071,10.6297,10.5901,10.6297,785400.0
2011-02-24 10:10:00,18.75,18.81,18.73,18.78,1507800.0,10.6297,10.6638,10.6184,10.6468,1507800.0
2011-02-24 10:20:00,18.78,18.81,18.77,18.8,1128600.0,10.6468,10.6638,10.6411,10.6581,1128600.0
2011-02-24 10:30:00,18.81,18.81,18.74,18.76,895300.0,10.6638,10.6638,10.6241,10.6354,895300.0
2011-02-24 10:40:00,18.76,18.78,18.73,18.78,673500.0,10.6354,10.6468,10.6184,10.6468,673500.0
2011-02-24 10:50:00,18.78,18.81,18.77,18.8,580600.0,10.6468,10.6638,10.6411,10.6581,580600.0
2011-02-24 11:00:00,18.8,18.82,18.77,18.78,621500.0,10.6581,10.6694,10.6411,10.6468,621500.0
2011-02-24 11:10:00,18.77,18.78,18.75,18.77,737100.0,10.6411,10.6468,10.6297,10.6411,737100.0
2011-02-24 11:20:00,18.77,18.8,18.75,18.8,653000.0,10.6411,10.6581,10.6297,10.6581,653000.0
2011-02-24 11:30:00,18.8,18.81,18.78,18.8,351800.0,10.6581,10.6638,10.6468,10.6581,351800.0
2011-02-24 11:40:00,18.8,18.81,18.75,18.77,872000.0,10.6581,10.6638,10.6297,10.6411,872000.0
2011-02-24 11:50:00,18.78,18.79,18.74,18.75,875200.0,10.6468,10.6524,10.6241,10.6297,875200.0
2011-02-24 12:00:00,18.74,18.75,18.68,18.7,979200.0,10.6241,10.6297,10.5901,10.6014,979200.0
2011-02-24 12:10:00,18.7,18.76,18.7,18.76,452900.0,10.6014,10.6354,10.6014,10.6354,452900.0
2011-02-24 12:20:00,18.76,18.77,18.73,18.73,429700.0,10.6354,10.6411,10.6184,10.6184,429700.0
2011-02-24 12:30:00,18.73,18.76,18.73,18.76,627500.0,10.6184,10.6354,10.6184,10.6354,627500.0
2011-02-24 12:40:00,18.76,18.77,18.72,18.73,549800.0,10.6354,10.6411,10.6127,10.6184,549800.0
2011-02-24 12:50:00,18.73,18.78,18.73,18.77,429800.0,10.6184,10.6468,10.6184,10.6411,429800.0
2011-02-24 13:00:00,18.77,18.79,18.75,18.75,430800.0,10.6411,10.6524,10.6297,10.6297,430800.0
2011-02-24 13:10:00,18.75,18.78,18.74,18.77,589500.0,10.6297,10.6468,10.6241,10.6411,589500.0
2011-02-24 13:20:00,18.77,18.77,18.73,18.74,336600.0,10.6411,10.6411,10.6184,10.6241,336600.0
2011-02-24 13:30:00,18.74,18.77,18.74,18.76,336800.0,10.6241,10.6411,10.6241,10.6354,336800.0
2011-02-24 13:40:00,18.76,18.77,18.71,18.73,516800.0,10.6354,10.6411,10.6071,10.6184,516800.0
2011-02-24 13:50:00,18.73,18.74,18.7,18.73,456600.0,10.6184,10.6241,10.6014,10.6184,456600.0
2011-02-24 14:00:00,18.73,18.78,18.73,18.78,778200.0,10.6184,10.6468,10.6184,10.6468,778200.0
2011-02-24 14:10:00,18.77,18.84,18.77,18.83,868100.0,10.6411,10.6808,10.6411,10.6751,868100.0
2011-02-24 14:20:00,18.84,18.86,18.8,18.83,1775500.0,10.6808,10.6921,10.6581,10.6751,1775500.0
2011-02-24 14:30:00,18.84,18.91,18.8,18.9,2146700.0,10.6808,10.7205,10.6581,10.7148,2146700.0
2011-02-24 14:40:00,18.91,18.92,18.87,18.91,1065900.0,10.7205,10.7261,10.6978,10.7205,1065900.0
2011-02-24 14:50:00,18.91,18.91,18.88,18.9,679100.0,10.7205,10.7205,10.7034,10.7148,679100.0
2011-02-24 15:00:00,18.9,18.94,18.87,18.91,911900.0,10.7148,10.7375,10.6978,10.7205,911900.0
2011-02-24 15:10:00,18.91,18.94,18.87,18.91,1209800.0,10.7205,10.7375,10.6978,10.7205,1209800.0
2011-02-24 15:20:00,18.91,18.95,18.9,18.92,1144100.0,10.7205,10.7431,10.7148,10.7261,1144100.0
2011-02-24 15:30:00,18.92,18.96,18.89,18.89,1495900.0,10.7261,10.7488,10.7091,10.7091,1495900.0
2011-02-24 15:40:00,18.89,18.92,18.87,18.9,1480800.0,10.7091,10.7261,10.6978,10.7148,1480800.0
2011-02-24 15:50:00,18.89,18.91,18.87,18.91,2204200.0,10.7091,10.7205,10.6978,10.7205,2204200.0
2011-02-25 09:30:00,18.89,18.93,18.85,18.91,1198200.0,10.7091,10.7318,10.6864,10.7205,1198200.0
2011-02-25 09:40:00,18.91,18.92,18.84,18.91,874000.0,10.7205,10.7261,10.6808,10.7205,874000.0
2011-02-25 09:50:00,18.91,18.96,18.88,18.91,697500.0,10.7205,10.7488,10.7034,10.7205,697500.0
2011-02-25 10:00:00,18.92,18.94,18.87,18.88,800300.0,10.7261,10.7375,10.6978,10.7034,800300.0
2011-02-25 10:10:00,18.88,18.91,18.86,18.89,548600.0,10.7034,10.7205,10.6921,10.7091,548600.0
2011-02-25 10:20:00,18.89,18.91,18.87,18.88,485700.0,10.7091,10.7205,10.6978,10.7034,485700.0
2011-02-25 10:30:00,18.88,18.88,18.84,18.85,532800.0,10.7034,10.7034,10.6808,10.6864,532800.0
2011-02-25 10:40:00,18.85,18.87,18.85,18.87,396300.0,10.6864,10.6978,10.6864,10.6978,396300.0
2011-02-25 10:50:00,18.87,18.87,18.86,18.87,237800.0,10.6978,10.6978,10.6921,10.6978,237800.0
2011-02-25 11:00:00,18.87,18.87,18.86,18.87,255900.0,10.6978,10.6978,10.6921,10.6978,255900.0
2011-02-25 11:10:00,18.87,18.87,18.79,18.81,943000.0,10.6978,10.6978,10.6524,10.6638,943000.0
2011-02-25 11:20:00,18.81,18.82,18.75,18.75,777500.0,10.6638,10.6694,10.6297,10.6297,777500.0
2011-02-25 11:30:00,18.75,18.79,18.74,18.79,580100.0,10.6297,10.6524,10.6241,10.6524,580100.0
2011-02-25 11:40:00,18.79,18.81,18.76,18.81,790800.0,10.6524,10.6638,10.6354,10.6638,790800.0
2011-02-25 11:50:00,18.81,18.84,18.78,18.78,666700.0,10.6638,10.6808,10.6468,10.6468,666700.0
2011-02-25 12:00:00,18.78,18.79,18.76,18.76,278600.0,10.6468,10.6524,10.6354,10.6354,278600.0
2011-02-25 12:10:00,18.76,18.77,18.73,18.73,955300.0,10.6354,10.6411,10.6184,10.6184,955300.0
2011-02-25 12:20:00,18.73,18.74,18.73,18.73,380600.0,10.6184,10.6241,10.6184,10.6184,380600.0
2011-02-25 12:30:00,18.73,18.75,18.73,18.75,584500.0,10.6184,10.6297,10.6184,10.6297,584500.0
2011-02-25 12:40:00,18.75,18.76,18.71,18.76,907900.0,10.6297,10.6354,10.6071,10.6354,907900.0
2011-02-25 12:50:00,18.76,18.76,18.72,18.75,691500.0,10.6354,10.6354,10.6127,10.6297,691500.0
2011-02-25 13:00:00,18.75,18.75,18.73,18.73,328400.0,10.6297,10.6297,10.6184,10.6184,328400.0
2011-02-25 13:10:00,18.73,18.78,18.73,18.78,657600.0,10.6184,10.6468,10.6184,10.6468,657600.0
2011-02-25 13:20:00,18.78,18.79,18.77,18.79,481800.0,10.6468,10.6524,10.6411,10.6524,481800.0
2011-02-25 13:30:00,18.79,18.83,18.79,18.83,508300.0,10.6524,10.6751,10.6524,10.6751,508300.0
2011-02-25 13:40:00,18.82,18.84,18.82,18.82,707600.0,10.6694,10.6808,10.6694,10.6694,707600.0
2011-02-25 13:50:00,18.83,18.85,18.82,18.84,835000.0,10.6751,10.6864,10.6694,10.6808,835000.0
2011-02-25 14:00:00,18.85,18.85,18.82,18.85,563000.0,10.6864,10.6864,10.6694,10.6864,563000.0
2011-02-25 14:10:00,18.85,18.88,18.84,18.84,1031500.0,10.6864,10.7034,10.6808,10.6808,1031500.0
2011-02-25 14:20:00,18.85,18.86,18.83,18.83,383300.0,10.6864,10.6921,10.6751,10.6751,383300.0
2011-02-25 14:30:00,18.83,18.84,18.79,18.79,484200.0,10.6751,10.6808,10.6524,10.6524,484200.0
2011-02-25 14:40:00,18.8,18.81,18.76,18.76,641800.0,10.6581,10.6638,10.6354,10.6354,641800.0
2011-02-25 14:50:00,18.77,18.78,18.75,18.77,598100.0,10.6411,10.6468,10.6297,10.6411,598100.0
2011-02-25 15:00:00,18.78,18.78,18.75,18.78,673000.0,10.6468,10.6468,10.6297,10.6468,673000.0
2011-02-25 15:10:00,18.78,18.81,18.76,18.79,1236900.0,10.6468,10.6638,10.6354,10.6524,1236900.0
2011-02-25 15:20:00,18.79,18.8,18.75,18.77,1158600.0,10.6524,10.6581,10.6297,10.6411,1158600.0
2011-02-25 15:30:00,18.78,18.81,18.77,18.81,871400.0,10.6468,10.6638,10.6411,10.6638,871400.0
2011-02-25 15:40:00,18.81,18.84,18.78,18.84,1229400.0,10.6638,10.6808,10.6468,10.6808,1229400.0
2011-02-25 15:50:00,18.84,18.86,18.83,18.85,2104700.0,10.6808,10.6921,10.6751,10.6864,2104700.0
2011-02-28 09:30:00,18.95,19.01,18.9,19.0,1526400.0,10.7431,10.7771,10.7148,10.7715,1526400.0
2011-02-28 09:40:00,19.01,19.09,18.98,19.07,1660200.0,10.7771,10.8225,10.7601,10.8112,1660200.0
2011-02-28 09:50:00,19.07,19.07,18.99,19.05,1102000.0,10.8112,10.8112,10.7658,10.7998,1102000.0
2011-02-28 10:00:00,19.05,19.11,19.04,19.11,1967000.0,10.7998,10.8338,10.7942,10.8338,1967000.0
2011-02-28 10:10:00,19.11,19.19,19.1,19.19,806500.0,10.8338,10.8792,10.8282,10.8792,806500.0
2011-02-28 10:20:00,19.19,19.23,19.18,19.21,1390200.0,10.8792,10.9019,10.8735,10.8905,1390200.0
2011-02-28 10:30:00,19.21,19.32,19.21,19.3,2073100.0,10.8905,10.9529,10.8905,10.9416,2073100.0
2011-02-28 10:40:00,19.3,19.32,19.28,19.32,1309800.0,10.9416,10.9529,10.9302,10.9529,1309800.0
2011-02-28 10:50:00,19.32,19.32,19.28,19.28,768000.0,10.9529,10.9529,10.9302,10.9302,768000.0
2011-02-28 11:00:00,19.28,19.3,19.26,19.27,1064500.0,10.9302,10.9416,10.9189,10.9245,1064500.0
2011-02-28 11:10:00,19.27,19.27,19.22,19.23,1336300.0,10.9245,10.9245,10.8962,10.9019,1336300.0
2011-02-28 11:20:00,19.24,19.31,19.22,19.28,2779700.0,10.9075,10.9472,10.8962,10.9302,2779700.0
2011-02-28 11:30:00,19.29,19.29,19.22,19.25,1328200.0,10.9359,10.9359,10.8962,10.9132,1328200.0
2011-02-28 11:40:00,19.25,19.26,19.24,19.25,554700.0,10.9132,10.9189,10.9075,10.9132,554700.0
2011-02-28 11:50:00,19.24,19.28,19.24,19.28,653400.0,10.9075,10.9302,10.9075,10.9302,653400.0
2011-02-28 12:00:00,19.28,19.31,19.27,19.29,803500.0,10.9302,10.9472,10.9245,10.9359,803500.0
2011-02-28 12:10:00,19.29,19.3,19.27,19.27,302500.0,10.9359,10.9416,10.9245,10.9245,302500.0
2011-02-28 12:20:00,19.28,19.28,19.23,19.24,611500.0,10.9302,10.9302,10.9019,10.9075,611500.0
2011-02-28 12:30:00,19.25,19.25,19.22,19.23,588500.0,10.9132,10.9132,10.8962,10.9019,588500.0
2011-02-28 12:40:00,19.23,19.23,19.19,19.21,472800.0,10.9019,10.9019,10.8792,10.8905,472800.0
2011-02-28 12:50:00,19.21,19.21,19.15,19.17,668100.0,10.8905,10.8905,10.8565,10.8679,668100.0
2011-02-28 13:00:00,19.17,19.18,19.13,19.18,796600.0,10.8679,10.8735,10.8452,10.8735,796600.0
2011-02-28 13:10:00,19.18,19.2,19.15,19.17,616500.0,10.8735,10.8849,10.8565,10.8679,616500.0
2011-02-28 13:20:00,19.18,19.19,19.13,19.16,733100.0,10.8735,10.8792,10.8452,10.8622,733100.0
2011-02-28 13:30:00,19.16,19.17,19.14,19.16,903000.0,10.8622,10.8679,10.8508,10.8622,903000.0
2011-02-28 13:40:00,19.15,19.17,19.13,19.14,444000.0,10.8565,10.8679,10.8452,10.8508,444000.0
2011-02-28 13:50:00,19.14,19.17,19.13,19.14,470600.0,10.8508,10.8679,10.8452,10.8508,470600.0
2011-02-28 14:00:00,19.14,19.16,19.13,19.14,550100.0,10.8508,10.8622,10.8452,10.8508,550100.0
2011-02-28 14:10:00,19.15,19.19,19.14,19.17,620700.0,10.8565,10.8792,10.8508,10.8679,620700.0
2011-02-28 14:20:00,19.18,19.21,19.17,19.2,695800.0,10.8735,10.8905,10.8679,10.8849,695800.0
2011-02-28 14:30:00,19.2,19.23,19.2,19.22,1038900.0,10.8849,10.9019,10.8849,10.8962,1038900.0
2011-02-28 14:40:00,19.22,19.24,19.21,19.22,586400.0,10.8962,10.9075,10.8905,10.8962,586400.0
2011-02-28 14:50:00,19.22,19.24,19.2,19.23,646500.0,10.8962,10.9075,10.8849,10.9019,646500.0
2011-02-28 15:00:00,19.23,19.24,19.21,19.22,984300.0,10.9019,10.9075,10.8905,10.8962,984300.0
2011-02-28 15:10:00,19.21,19.22,19.18,19.19,908700.0,10.8905,10.8962,10.8735,10.8792,908700.0
2011-02-28 15:20:00,19.19,19.21,19.18,19.21,1369600.0,10.8792,10.8905,10.8735,10.8905,1369600.0
2011-02-28 15:30:00,19.21,19.24,19.19,19.23,784400.0,10.8905,10.9075,10.8792,10.9019,784400.0
2011-02-28 15:40:00,19.23,19.24,19.21,19.23,1818800.0,10.9019,10.9075,10.8905,10.9019,1818800.0
2011-02-28 15:50:00,19.22,19.26,19.22,19.25,3779400.0,10.8962,10.9189,10.8962,10.9132,3779400.0
2011-03-01 09:30:00,19.35,19.44,19.31,19.37,3255500.0,10.9699,11.0209,10.9472,10.9812,3255500.0
2011-03-01 09:40:00,19.36,19.42,19.36,19.39,1765100.0,10.9756,11.0096,10.9756,10.9926,1765100.0
2011-03-01 09:50:00,19.4,19.45,19.39,19.39,2442700.0,10.9982,11.0266,10.9926,10.9926,2442700.0
2011-03-01 10:00:00,19.39,19.43,19.32,19.36,1980200.0,10.9926,11.0153,10.9529,10.9756,1980200.0
2011-03-01 10:10:00,19.35,19.35,19.25,19.25,1396800.0,10.9699,10.9699,10.9132,10.9132,1396800.0
2011-03-01 10:20:00,19.26,19.33,19.24,19.3,1167500.0,10.9189,10.9586,10.9075,10.9416,1167500.0
2011-03-01 10:30:00,19.3,19.34,19.27,19.31,830600.0,10.9416,10.9642,10.9245,10.9472,830600.0
2011-03-01 10:40:00,19.31,19.36,19.3,19.36,1372700.0,10.9472,10.9756,10.9416,10.9756,1372700.0
2011-03-01 10:50:00,19.36,19.43,19.35,19.43,930000.0,10.9756,11.0153,10.9699,11.0153,930000.0
2011-03-01 11:00:00,19.43,19.45,19.42,19.44,1544300.0,11.0153,11.0266,11.0096,11.0209,1544300.0
2011-03-01 11:10:00,19.44,19.45,19.41,19.44,895900.0,11.0209,11.0266,11.0039,11.0209,895900.0
2011-03-01 11:20:00,19.44,19.46,19.43,19.44,1179000.0,11.0209,11.0323,11.0153,11.0209,1179000.0
2011-03-01 11:30:00,19.44,19.48,19.42,19.46,1132400.0,11.0209,11.0436,11.0096,11.0323,1132400.0
2011-03-01 11:40:00,19.45,19.48,19.41,19.43,1162800.0,11.0266,11.0436,11.0039,11.0153,1162800.0
2011-03-01 11:50:00,19.42,19.43,19.37,19.38,1051100.0,11.0096,11.0153,10.9812,10.9869,1051100.0
2011-03-01 12:00:00,19.39,19.41,19.36,19.4,837500.0,10.9926,11.0039,10.9756,10.9982,837500.0
2011-03-01 12:10:00,19.4,19.42,19.37,19.4,1500900.0,10.9982,11.0096,10.9812,10.9982,1500900.0
2011-03-01 12:20:00,19.4,19.41,19.35,19.38,808600.0,10.9982,11.0039,10.9699,10.9869,808600.0
2011-03-01 12:30:00,19.38,19.41,19.36,19.38,719400.0,10.9869,11.0039,10.9756,10.9869,719400.0
2011-03-01 12:40:00,19.38,19.43,19.37,19.41,736200.0,10.9869,11.0153,10.9812,11.0039,736200.0
2011-03-01 12:50:00,19.41,19.44,19.35,19.38,981600.0,11.0039,11.0209,10.9699,10.9869,981600.0
2011-03-01 13:00:00,19.37,19.37,19.33,19.36,751400.0,10.9812,10.9812,10.9586,10.9756,751400.0
2011-03-01 13:10:00,19.36,19.39,19.35,19.37,520400.0,10.9756,10.9926,10.9699,10.9812,520400.0
2011-03-01 13:20:00,19.37,19.37,19.29,19.3,866400.0,10.9812,10.9812,10.9359,10.9416,866400.0
2011-03-01 13:30:00,19.3,19.31,19.26,19.3,1225300.0,10.9416,10.9472,10.9189,10.9416,1225300.0
2011-03-01 13:40:00,19.3,19.3,19.25,19.26,1560400.0,10.9416,10.9416,10.9132,10.9189,1560400.0
2011-03-01 13:50:00,19.25,19.3,19.24,19.3,793700.0,10.9132,10.9416,10.9075,10.9416,793700.0
2011-03-01 14:00:00,19.29,19.3,19.25,19.27,1148500.0,10.9359,10.9416,10.9132,10.9245,1148500.0
2011-03-01 14:10:00,19.26,19.29,19.24,19.29,824100.0,10.9189,10.9359,10.9075,10.9359,824100.0
2011-03-01 14:20:00,19.28,19.3,19.25,19.26,1025200.0,10.9302,10.9416,10.9132,10.9189,1025200.0
2011-03-01 14:30:00,19.27,19.29,19.24,19.25,1536500.0,10.9245,10.9359,10.9075,10.9132,1536500.0
2011-03-01 14:40:00,19.24,19.29,19.24,19.29,1039600.0,10.9075,10.9359,10.9075,10.9359,1039600.0
2011-03-01 14:50:00,19.28,19.32,19.25,19.26,642100.0,10.9302,10.9529,10.9132,10.9189,642100.0
2011-03-01 15:00:00,19.27,19.29,19.22,19.25,835900.0,10.9245,10.9359,10.8962,10.9132,835900.0
2011-03-01 15:10:00,19.25,19.28,19.23,19.28,774200.0,10.9132,10.9302,10.9019,10.9302,774200.0
2011-03-01 15:20:00,19.27,19.28,19.22,19.23,1079200.0,10.9245,10.9302,10.8962,10.9019,1079200.0
2011-03-01 15:30:00,19.22,19.25,19.2,19.22,1258000.0,10.8962,10.9132,10.8849,10.8962,1258000.0
2011-03-01 15:40:00,19.21,19.25,19.14,19.16,2959300.0,10.8905,10.9132,10.8508,10.8622,2959300.0
2011-03-01 15:50:00,19.15,19.19,19.13,19.14,3056000.0,10.8565,10.8792,10.8452,10.8508,3056000.0
2011-03-02 09:30:00,19.18,19.2,19.1,19.13,1913300.0,10.8735,10.8849,10.8282,10.8452,1913300.0
2011-03-02 09:40:00,19.13,19.17,19.1,19.16,2927400.0,10.8452,10.8679,10.8282,10.8622,2927400.0
2011-03-02 09:50:00,19.17,19.19,19.13,19.13,1889100.0,10.8679,10.8792,10.8452,10.8452,1889100.0
2011-03-02 10:00:00,19.14,19.19,19.13,19.18,1355200.0,10.8508,10.8792,10.8452,10.8735,1355200.0
2011-03-02 10:10:00,19.18,19.19,19.16,19.18,645800.0,10.8735,10.8792,10.8622,10.8735,645800.0
2011-03-02 10:20:00,19.18,19.18,19.13,19.13,710300.0,10.8735,10.8735,10.8452,10.8452,710300.0
2011-03-02 10:30:00,19.13,19.19,19.13,19.19,692500.0,10.8452,10.8792,10.8452,10.8792,692500.0
2011-03-02 10:40:00,19.18,19.2,19.16,19.18,831700.0,10.8735,10.8849,10.8622,10.8735,831700.0
2011-03-02 10:50:00,19.18,19.18,19.14,19.14,985500.0,10.8735,10.8735,10.8508,10.8508,985500.0
2011-03-02 11:00:00,19.14,19.18,19.12,19.14,965100.0,10.8508,10.8735,10.8395,10.8508,965100.0
2011-03-02 11:10:00,19.14,19.16,19.13,19.13,875400.0,10.8508,10.8622,10.8452,10.8452,875400.0
2011-03-02 11:20:00,19.13,19.15,19.11,19.11,719200.0,10.8452,10.8565,10.8338,10.8338,719200.0
2011-03-02 11:30:00,19.11,19.13,19.04,19.05,1302400.0,10.8338,10.8452,10.7942,10.7998,1302400.0
2011-03-02 11:40:00,19.05,19.06,19.0,19.0,1056600.0,10.7998,10.8055,10.7715,10.7715,1056600.0
2011-03-02 11:50:00,19.01,19.01,18.97,18.99,843600.0,10.7771,10.7771,10.7545,10.7658,843600.0
2011-03-02 12:00:00,18.99,19.02,18.99,19.01,856000.0,10.7658,10.7828,10.7658,10.7771,856000.0
2011-03-02 12:10:00,19.02,19.04,18.99,19.01,749600.0,10.7828,10.7942,10.7658,10.7771,749600.0
2011-03-02 12:20:00,19.01,19.03,19.01,19.03,217800.0,10.7771,10.7885,10.7771,10.7885,217800.0
2011-03-02 12:30:00,19.03,19.04,19.02,19.04,494900.0,10.7885,10.7942,10.7828,10.7942,494900.0
2011-03-02 12:40:00,19.04,19.05,19.03,19.05,416600.0,10.7942,10.7998,10.7885,10.7998,416600.0
2011-03-02 12:50:00,19.05,19.06,19.03,19.05,404100.0,10.7998,10.8055,10.7885,10.7998,404100.0
2011-03-02 13:00:00,19.04,19.06,19.04,19.04,410800.0,10.7942,10.8055,10.7942,10.7942,410800.0
2011-03-02 13:10:00,19.05,19.06,19.03,19.04,702200.0,10.7998,10.8055,10.7885,10.7942,702200.0
2011-03-02 13:20:00,19.05,19.06,19.04,19.05,246200.0,10.7998,10.8055,10.7942,10.7998,246200.0
2011-03-02 13:30:00,19.05,19.06,19.01,19.03,508200.0,10.7998,10.8055,10.7771,10.7885,508200.0
2011-03-02 13:40:00,19.02,19.05,19.0,19.0,581400.0,10.7828,10.7998,10.7715,10.7715,581400.0
2011-03-02 13:50:00,19.0,19.03,19.0,19.03,574800.0,10.7715,10.7885,10.7715,10.7885,574800.0
2011-03-02 14:00:00,19.03,19.07,19.02,19.06,1199700.0,10.7885,10.8112,10.7828,10.8055,1199700.0
2011-03-02 14:10:00,19.06,19.08,19.06,19.07,568400.0,10.8055,10.8168,10.8055,10.8112,568400.0
2011-03-02 14:20:00,19.08,19.11,19.07,19.09,2404600.0,10.8168,10.8338,10.8112,10.8225,2404600.0
2011-03-02 14:30:00,19.09,19.1,19.07,19.09,1266500.0,10.8225,10.8282,10.8112,10.8225,1266500.0
2011-03-02 14:40:00,19.09,19.1,19.06,19.06,802600.0,10.8225,10.8282,10.8055,10.8055,802600.0
2011-03-02 14:50:00,19.06,19.13,19.05,19.13,2046900.0,10.8055,10.8452,10.7998,10.8452,2046900.0
2011-03-02 15:00:00,19.13,19.17,19.12,19.16,1509800.0,10.8452,10.8679,10.8395,10.8622,1509800.0
2011-03-02 15:10:00,19.16,19.17,19.12,19.14,1125700.0,10.8622,10.8679,10.8395,10.8508,1125700.0
2011-03-02 15:20:00,19.14,19.17,19.11,19.12,1233300.0,10.8508,10.8679,10.8338,10.8395,1233300.0
2011-03-02 15:30:00,19.12,19.16,19.11,19.16,1295500.0,10.8395,10.8622,10.8338,10.8622,1295500.0
2011-03-02 15:40:00,19.16,19.18,19.14,19.17,1680400.0,10.8622,10.8735,10.8508,10.8679,1680400.0
2011-03-02 15:50:00,19.17,19.2,19.15,19.19,3850100.0,10.8679,10.8849,10.8565,10.8792,3850100.0
2011-03-03 09:30:00,19.41,19.47,19.31,19.41,3659300.0,11.0039,11.0379,10.9472,11.0039,3659300.0
2011-03-03 09:40:00,19.4,19.48,19.39,19.45,1735000.0,10.9982,11.0436,10.9926,11.0266,1735000.0
2011-03-03 09:50:00,19.44,19.45,19.39,19.42,1335500.0,11.0209,11.0266,10.9926,11.0096,1335500.0
2011-03-03 10:00:00,19.42,19.46,19.4,19.46,2105700.0,11.0096,11.0323,10.9982,11.0323,2105700.0
2011-03-03 10:10:00,19.45,19.51,19.45,19.51,1767100.0,11.0266,11.0606,11.0266,11.0606,1767100.0
2011-03-03 10:20:00,19.51,19.52,19.44,19.46,1493500.0,11.0606,11.0663,11.0209,11.0323,1493500.0
2011-03-03 10:30:00,19.46,19.46,19.43,19.45,897200.0,11.0323,11.0323,11.0153,11.0266,897200.0
2011-03-03 10:40:00,19.45,19.57,19.45,19.52,2197400.0,11.0266,11.0946,11.0266,11.0663,2197400.0
2011-03-03 10:50:00,19.52,19.55,19.5,19.53,1188600.0,11.0663,11.0833,11.0549,11.0719,1188600.0
2011-03-03 11:00:00,19.53,19.6,19.52,19.58,1601400.0,11.0719,11.1116,11.0663,11.1003,1601400.0
2011-03-03 11:10:00,19.58,19.64,19.57,19.59,1643100.0,11.1003,11.1343,11.0946,11.106,1643100.0
2011-03-03 11:20:00,19.59,19.6,19.54,19.55,809400.0,11.106,11.1116,11.0776,11.0833,809400.0
2011-03-03 11:30:00,19.55,19.59,19.53,19.58,823700.0,11.0833,11.106,11.0719,11.1003,823700.0
2011-03-03 11:40:00,19.58,19.6,19.56,19.56,509800.0,11.1003,11.1116,11.089,11.089,509800.0
2011-03-03 11:50:00,19.56,19.6,19.56,19.59,1181600.0,11.089,11.1116,11.089,11.106,1181600.0
2011-03-03 12:00:00,19.59,19.59,19.55,19.56,486800.0,11.106,11.106,11.0833,11.089,486800.0
2011-03-03 12:10:00,19.56,19.57,19.55,19.57,456000.0,11.089,11.0946,11.0833,11.0946,456000.0
2011-03-03 12:20:00,19.57,19.57,19.55,19.57,1303300.0,11.0946,11.0946,11.0833,11.0946,1303300.0
2011-03-03 12:30:00,19.57,19.58,19.55,19.57,405700.0,11.0946,11.1003,11.0833,11.0946,405700.0
2011-03-03 12:40:00,19.57,19.62,19.56,19.61,1269400.0,11.0946,11.123,11.089,11.1173,1269400.0
2011-03-03 12:50:00,19.61,19.62,19.59,19.6,971500.0,11.1173,11.123,11.106,11.1116,971500.0
2011-03-03 13:00:00,19.6,19.61,19.57,19.58,889600.0,11.1116,11.1173,11.0946,11.1003,889600.0
2011-03-03 13:10:00,19.59,19.6,19.58,19.6,475600.0,11.106,11.1116,11.1003,11.1116,475600.0
2011-03-03 13:20:00,19.6,19.61,19.58,19.61,383200.0,11.1116,11.1173,11.1003,11.1173,383200.0
2011-03-03 13:30:00,19.61,19.62,19.58,19.59,623600.0,11.1173,11.123,11.1003,11.106,623600.0
2011-03-03 13:40:00,19.59,19.6,19.56,19.6,653500.0,11.106,11.1116,11.089,11.1116,653500.0
2011-03-03 13:50:00,19.6,19.61,19.59,19.6,447300.0,11.1116,11.1173,11.106,11.1116,447300.0
2011-03-03 14:00:00,19.61,19.66,19.6,19.63,1437100.0,11.1173,11.1456,11.1116,11.1286,1437100.0
2011-03-03 14:10:00,19.63,19.71,19.63,19.71,1209200.0,11.1286,11.174,11.1286,11.174,1209200.0
2011-03-03 14:20:00,19.71,19.71,19.65,19.69,1605700.0,11.174,11.174,11.14,11.1627,1605700.0
2011-03-03 14:30:00,19.68,19.73,19.68,19.73,749500.0,11.157,11.1853,11.157,11.1853,749500.0
2011-03-03 14:40:00,19.73,19.74,19.71,19.73,994900.0,11.1853,11.191,11.174,11.1853,994900.0
2011-03-03 14:50:00,19.73,19.78,19.72,19.78,1528800.0,11.1853,11.2137,11.1797,11.2137,1528800.0
2011-03-03 15:00:00,19.77,19.81,19.75,19.78,4448200.0,11.208,11.2307,11.1967,11.2137,4448200.0
2011-03-03 15:10:00,19.78,19.79,19.74,19.79,2184100.0,11.2137,11.2193,11.191,11.2193,2184100.0
2011-03-03 15:20:00,19.79,19.84,19.78,19.81,1899100.0,11.2193,11.2477,11.2137,11.2307,1899100.0
2011-03-03 15:30:00,19.8,19.81,19.75,19.76,1698300.0,11.225,11.2307,11.1967,11.2023,1698300.0
2011-03-03 15:40:00,19.76,19.81,19.75,19.79,2264700.0,11.2023,11.2307,11.1967,11.2193,2264700.0
2011-03-03 15:50:00,19.79,19.8,19.73,19.76,4242000.0,11.2193,11.225,11.1853,11.2023,4242000.0
2011-03-04 09:30:00,19.72,19.86,19.71,19.77,1946600.0,11.1797,11.259,11.174,11.208,1946600.0
2011-03-04 09:40:00,19.76,19.81,19.71,19.81,1258200.0,11.2023,11.2307,11.174,11.2307,1258200.0
2011-03-04 09:50:00,19.81,19.88,19.79,19.87,1476400.0,11.2307,11.2704,11.2193,11.2647,1476400.0
2011-03-04 10:00:00,19.88,19.9,19.85,19.87,2615000.0,11.2704,11.2817,11.2534,11.2647,2615000.0
2011-03-04 10:10:00,19.86,19.87,19.75,19.81,2133800.0,11.259,11.2647,11.1967,11.2307,2133800.0
2011-03-04 10:20:00,19.81,19.81,19.77,19.77,1504100.0,11.2307,11.2307,11.208,11.208,1504100.0
2011-03-04 10:30:00,19.77,19.8,19.74,19.8,1167300.0,11.208,11.225,11.191,11.225,1167300.0
2011-03-04 10:40:00,19.8,19.81,19.73,19.75,1088800.0,11.225,11.2307,11.1853,11.1967,1088800.0
2011-03-04 10:50:00,19.75,19.78,19.71,19.78,781600.0,11.1967,11.2137,11.174,11.2137,781600.0
2011-03-04 11:00:00,19.78,19.78,19.69,19.71,1117200.0,11.2137,11.2137,11.1627,11.174,1117200.0
2011-03-04 11:10:00,19.71,19.71,19.66,19.68,1263700.0,11.174,11.174,11.1456,11.157,1263700.0
2011-03-04 11:20:00,19.69,19.7,19.63,19.64,1917200.0,11.1627,11.1683,11.1286,11.1343,1917200.0
2011-03-04 11:30:00,19.64,19.73,19.64,19.73,1494800.0,11.1343,11.1853,11.1343,11.1853,1494800.0
2011-03-04 11:40:00,19.72,19.74,19.69,19.71,1068900.0,11.1797,11.191,11.1627,11.174,1068900.0
2011-03-04 11:50:00,19.71,19.72,19.63,19.65,1104700.0,11.174,11.1797,11.1286,11.14,1104700.0
2011-03-04 12:00:00,19.65,19.66,19.61,19.64,965600.0,11.14,11.1456,11.1173,11.1343,965600.0
2011-03-04 12:10:00,19.63,19.64,19.55,19.61,2038000.0,11.1286,11.1343,11.0833,11.1173,2038000.0
2011-03-04 12:20:00,19.62,19.62,19.55,19.57,1115700.0,11.123,11.123,11.0833,11.0946,1115700.0
2011-03-04 12:30:00,19.57,19.59,19.53,19.57,922400.0,11.0946,11.106,11.0719,11.0946,922400.0
2011-03-04 12:40:00,19.58,19.64,19.57,19.62,624800.0,11.1003,11.1343,11.0946,11.123,624800.0
2011-03-04 12:50:00,19.62,19.64,19.61,19.62,1104800.0,11.123,11.1343,11.1173,11.123,1104800.0
2011-03-04 13:00:00,19.62,19.65,19.61,19.62,702100.0,11.123,11.14,11.1173,11.123,702100.0
2011-03-04 13:10:00,19.62,19.62,19.55,19.56,843200.0,11.123,11.123,11.0833,11.089,843200.0
2011-03-04 13:20:00,19.56,19.61,19.56,19.61,781700.0,11.089,11.1173,11.089,11.1173,781700.0
2011-03-04 13:30:00,19.61,19.68,19.6,19.67,1681700.0,11.1173,11.157,11.1116,11.1513,1681700.0
2011-03-04 13:40:00,19.66,19.68,19.6,19.6,867300.0,11.1456,11.157,11.1116,11.1116,867300.0
2011-03-04 13:50:00,19.6,19.61,19.55,19.58,695100.0,11.1116,11.1173,11.0833,11.1003,695100.0
2011-03-04 14:00:00,19.57,19.61,19.57,19.57,719100.0,11.0946,11.1173,11.0946,11.0946,719100.0
2011-03-04 14:10:00,19.57,19.6,19.56,19.6,1246500.0,11.0946,11.1116,11.089,11.1116,1246500.0
2011-03-04 14:20:00,19.6,19.63,19.59,19.6,551100.0,11.1116,11.1286,11.106,11.1116,551100.0
2011-03-04 14:30:00,19.59,19.61,19.58,19.6,597500.0,11.106,11.1173,11.1003,11.1116,597500.0
2011-03-04 14:40:00,19.61,19.62,19.59,19.6,458200.0,11.1173,11.123,11.106,11.1116,458200.0
2011-03-04 14:50:00,19.6,19.61,19.59,19.61,455900.0,11.1116,11.1173,11.106,11.1173,455900.0
2011-03-04 15:00:00,19.6,19.67,19.6,19.63,1663100.0,11.1116,11.1513,11.1116,11.1286,1663100.0
2011-03-04 15:10:00,19.64,19.66,19.61,19.63,970300.0,11.1343,11.1456,11.1173,11.1286,970300.0
2011-03-04 15:20:00,19.62,19.63,19.55,19.57,1129100.0,11.123,11.1286,11.0833,11.0946,1129100.0
2011-03-04 15:30:00,19.57,19.57,19.53,19.54,1218700.0,11.0946,11.0946,11.0719,11.0776,1218700.0
2011-03-04 15:40:00,19.54,19.63,19.53,19.61,1712400.0,11.0776,11.1286,11.0719,11.1173,1712400.0
2011-03-04 15:50:00,19.61,19.68,19.59,19.66,2447100.0,11.1173,11.157,11.106,11.1456,2447100.0
2011-03-07 09:30:00,19.64,19.65,19.46,19.58,2065600.0,11.1343,11.14,11.0323,11.1003,2065600.0
2011-03-07 09:40:00,19.57,19.59,19.5,19.5,911900.0,11.0946,11.106,11.0549,11.0549,911900.0
2011-03-07 09:50:00,19.5,19.54,19.46,19.46,491300.0,11.0549,11.0776,11.0323,11.0323,491300.0
2011-03-07 10:00:00,19.46,19.49,19.42,19.43,1066300.0,11.0323,11.0493,11.0096,11.0153,1066300.0
2011-03-07 10:10:00,19.43,19.44,19.4,19.43,1515700.0,11.0153,11.0209,10.9982,11.0153,1515700.0
2011-03-07 10:20:00,19.43,19.51,19.42,19.47,1575300.0,11.0153,11.0606,11.0096,11.0379,1575300.0
2011-03-07 10:30:00,19.48,19.5,19.45,19.47,1497300.0,11.0436,11.0549,11.0266,11.0379,1497300.0
2011-03-07 10:40:00,19.48,19.5,19.46,19.48,1029800.0,11.0436,11.0549,11.0323,11.0436,1029800.0
2011-03-07 10:50:00,19.47,19.49,19.46,19.48,446300.0,11.0379,11.0493,11.0323,11.0436,446300.0
2011-03-07 11:00:00,19.48,19.48,19.42,19.46,1266200.0,11.0436,11.0436,11.0096,11.0323,1266200.0
2011-03-07 11:10:00,19.46,19.49,19.44,19.49,1141900.0,11.0323,11.0493,11.0209,11.0493,1141900.0
2011-03-07 11:20:00,19.48,19.5,19.47,19.47,676800.0,11.0436,11.0549,11.0379,11.0379,676800.0
2011-03-07 11:30:00,19.48,19.49,19.39,19.41,1405200.0,11.0436,11.0493,10.9926,11.0039,1405200.0
2011-03-07 11:40:00,19.41,19.42,19.35,19.36,764700.0,11.0039,11.0096,10.9699,10.9756,764700.0
2011-03-07 11:50:00,19.36,19.39,19.35,19.37,845000.0,10.9756,10.9926,10.9699,10.9812,845000.0
2011-03-07 12:00:00,19.38,19.41,19.35,19.41,668500.0,10.9869,11.0039,10.9699,11.0039,668500.0
2011-03-07 12:10:00,19.4,19.41,19.37,19.38,470800.0,10.9982,11.0039,10.9812,10.9869,470800.0
2011-03-07 12:20:00,19.37,19.42,19.35,19.39,1085600.0,10.9812,11.0096,10.9699,10.9926,1085600.0
2011-03-07 12:30:00,19.39,19.44,19.39,19.42,670500.0,10.9926,11.0209,10.9926,11.0096,670500.0
2011-03-07 12:40:00,19.43,19.44,19.41,19.42,328900.0,11.0153,11.0209,11.0039,11.0096,328900.0
2011-03-07 12:50:00,19.42,19.44,19.39,19.4,920200.0,11.0096,11.0209,10.9926,10.9982,920200.0
2011-03-07 13:00:00,19.4,19.43,19.4,19.4,471500.0,10.9982,11.0153,10.9982,10.9982,471500.0
2011-03-07 13:10:00,19.41,19.44,19.38,19.43,456800.0,11.0039,11.0209,10.9869,11.0153,456800.0
2011-03-07 13:20:00,19.43,19.44,19.4,19.42,681300.0,11.0153,11.0209,10.9982,11.0096,681300.0
2011-03-07 13:30:00,19.42,19.5,19.41,19.48,1746100.0,11.0096,11.0549,11.0039,11.0436,1746100.0
2011-03-07 13:40:00,19.48,19.55,19.48,19.55,1655200.0,11.0436,11.0833,11.0436,11.0833,1655200.0
2011-03-07 13:50:00,19.55,19.56,19.5,19.54,1107000.0,11.0833,11.089,11.0549,11.0776,1107000.0
2011-03-07 14:00:00,19.54,19.58,19.52,19.56,832500.0,11.0776,11.1003,11.0663,11.089,832500.0
2011-03-07 14:10:00,19.55,19.6,19.53,19.59,1004900.0,11.0833,11.1116,11.0719,11.106,1004900.0
2011-03-07 14:20:00,19.59,19.6,19.56,19.57,901500.0,11.106,11.1116,11.089,11.0946,901500.0
2011-03-07 14:30:00,19.57,19.58,19.51,19.52,1121900.0,11.0946,11.1003,11.0606,11.0663,1121900.0
2011-03-07 14:40:00,19.52,19.54,19.5,19.53,859400.0,11.0663,11.0776,11.0549,11.0719,859400.0
2011-03-07 14:50:00,19.54,19.56,19.52,19.54,709800.0,11.0776,11.089,11.0663,11.0776,709800.0
2011-03-07 15:00:00,19.55,19.56,19.52,19.55,1093600.0,11.0833,11.089,11.0663,11.0833,1093600.0
2011-03-07 15:10:00,19.55,19.61,19.54,19.59,1490400.0,11.0833,11.1173,11.0776,11.106,1490400.0
2011-03-07 15:20:00,19.59,19.61,19.54,19.59,989200.0,11.106,11.1173,11.0776,11.106,989200.0
2011-03-07 15:30:00,19.59,19.66,19.57,19.65,2034400.0,11.106,11.1456,11.0946,11.14,2034400.0
2011-03-07 15:40:00,19.65,19.66,19.63,19.64,1992200.0,11.14,11.1456,11.1286,11.1343,1992200.0
2011-03-07 15:50:00,19.64,19.64,19.58,19.59,2253700.0,11.1343,11.1343,11.1003,11.106,2253700.0
2011-03-08 09:30:00,19.63,19.63,19.53,19.57,1302700.0,11.1286,11.1286,11.0719,11.0946,1302700.0
2011-03-08 09:40:00,19.58,19.6,19.48,19.5,1576900.0,11.1003,11.1116,11.0436,11.0549,1576900.0
2011-03-08 09:50:00,19.51,19.54,19.48,19.52,1184000.0,11.0606,11.0776,11.0436,11.0663,1184000.0
2011-03-08 10:00:00,19.52,19.61,19.5,19.61,1206000.0,11.0663,11.1173,11.0549,11.1173,1206000.0
2011-03-08 10:10:00,19.61,19.71,19.6,19.67,1393400.0,11.1173,11.174,11.1116,11.1513,1393400.0
2011-03-08 10:20:00,19.67,19.72,19.67,19.7,1007900.0,11.1513,11.1797,11.1513,11.1683,1007900.0
2011-03-08 10:30:00,19.7,19.71,19.64,19.64,721600.0,11.1683,11.174,11.1343,11.1343,721600.0
2011-03-08 10:40:00,19.65,19.67,19.59,19.62,1478600.0,11.14,11.1513,11.106,11.123,1478600.0
2011-03-08 10:50:00,19.61,19.62,19.59,19.59,958700.0,11.1173,11.123,11.106,11.106,958700.0
2011-03-08 11:00:00,19.6,19.6,19.57,19.59,538800.0,11.1116,11.1116,11.0946,11.106,538800.0
2011-03-08 11:10:00,19.59,19.62,19.58,19.61,808700.0,11.106,11.123,11.1003,11.1173,808700.0
2011-03-08 11:20:00,19.62,19.66,19.58,19.66,1300500.0,11.123,11.1456,11.1003,11.1456,1300500.0
2011-03-08 11:30:00,19.66,19.7,19.65,19.67,656300.0,11.1456,11.1683,11.14,11.1513,656300.0
2011-03-08 11:40:00,19.68,19.7,19.67,19.69,655500.0,11.157,11.1683,11.1513,11.1627,655500.0
2011-03-08 11:50:00,19.7,19.73,19.67,19.72,1218500.0,11.1683,11.1853,11.1513,11.1797,1218500.0
2011-03-08 12:00:00,19.72,19.74,19.71,19.73,753500.0,11.1797,11.191,11.174,11.1853,753500.0
2011-03-08 12:10:00,19.72,19.75,19.71,19.71,679900.0,11.1797,11.1967,11.174,11.174,679900.0
2011-03-08 12:20:00,19.71,19.73,19.71,19.71,589200.0,11.174,11.1853,11.174,11.174,589200.0
2011-03-08 12:30:00,19.71,19.72,19.68,19.69,467700.0,11.174,11.1797,11.157,11.1627,467700.0
2011-03-08 12:40:00,19.69,19.7,19.63,19.64,1047100.0,11.1627,11.1683,11.1286,11.1343,1047100.0
2011-03-08 12:50:00,19.64,19.68,19.63,19.66,626300.0,11.1343,11.157,11.1286,11.1456,626300.0
2011-03-08 13:00:00,19.65,19.68,19.65,19.66,428700.0,11.14,11.157,11.14,11.1456,428700.0
2011-03-08 13:10:00,19.65,19.66,19.63,19.66,655000.0,11.14,11.1456,11.1286,11.1456,655000.0
2011-03-08 13:20:00,19.66,19.67,19.62,19.63,864300.0,11.1456,11.1513,11.123,11.1286,864300.0
2011-03-08 13:30:00,19.64,19.65,19.61,19.64,282400.0,11.1343,11.14,11.1173,11.1343,282400.0
2011-03-08 13:40:00,19.65,19.65,19.63,19.65,335100.0,11.14,11.14,11.1286,11.14,335100.0
2011-03-08 13:50:00,19.65,19.65,19.63,19.64,289500.0,11.14,11.14,11.1286,11.1343,289500.0
2011-03-08 14:00:00,19.64,19.64,19.61,19.63,432900.0,11.1343,11.1343,11.1173,11.1286,432900.0
2011-03-08 14:10:00,19.64,19.68,19.63,19.67,525700.0,11.1343,11.157,11.1286,11.1513,525700.0
2011-03-08 14:20:00,19.67,19.68,19.66,19.66,489800.0,11.1513,11.157,11.1456,11.1456,489800.0
2011-03-08 14:30:00,19.66,19.68,19.63,19.68,491700.0,11.1456,11.157,11.1286,11.157,491700.0
2011-03-08 14:40:00,19.68,19.72,19.66,19.72,836000.0,11.157,11.1797,11.1456,11.1797,836000.0
2011-03-08 14:50:00,19.71,19.73,19.7,19.71,686300.0,11.174,11.1853,11.1683,11.174,686300.0
2011-03-08 15:00:00,19.71,19.72,19.68,19.7,1123000.0,11.174,11.1797,11.157,11.1683,1123000.0
2011-03-08 15:10:00,19.71,19.74,19.68,19.72,868200.0,11.174,11.191,11.157,11.1797,868200.0
2011-03-08 15:20:00,19.71,19.74,19.69,19.7,1074400.0,11.174,11.191,11.1627,11.1683,1074400.0
2011-03-08 15:30:00,19.7,19.74,19.69,19.74,866900.0,11.1683,11.191,11.1627,11.191,866900.0
2011-03-08 15:40:00,19.74,19.74,19.66,19.67,1615000.0,11.191,11.191,11.1456,11.1513,1615000.0
2011-03-08 15:50:00,19.67,19.7,19.66,19.67,3018400.0,11.1513,11.1683,11.1456,11.1513,3018400.0
2011-03-09 09:30:00,19.61,19.65,19.57,19.58,1054300.0,11.1173,11.14,11.0946,11.1003,1054300.0
2011-03-09 09:40:00,19.59,19.59,19.5,19.57,1045000.0,11.106,11.106,11.0549,11.0946,1045000.0
2011-03-09 09:50:00,19.57,19.62,19.54,19.6,948300.0,11.0946,11.123,11.0776,11.1116,948300.0
2011-03-09 10:00:00,19.6,19.65,19.57,19.64,1366700.0,11.1116,11.14,11.0946,11.1343,1366700.0
2011-03-09 10:10:00,19.64,19.67,19.62,19.64,754100.0,11.1343,11.1513,11.123,11.1343,754100.0
2011-03-09 10:20:00,19.65,19.66,19.61,19.62,478100.0,11.14,11.1456,11.1173,11.123,478100.0
2011-03-09 10:30:00,19.63,19.64,19.59,19.6,511100.0,11.1286,11.1343,11.106,11.1116,511100.0
2011-03-09 10:40:00,19.6,19.64,19.57,19.64,704300.0,11.1116,11.1343,11.0946,11.1343,704300.0
2011-03-09 10:50:00,19.64,19.64,19.55,19.58,1327200.0,11.1343,11.1343,11.0833,11.1003,1327200.0
2011-03-09 11:00:00,19.57,19.57,19.52,19.53,514900.0,11.0946,11.0946,11.0663,11.0719,514900.0
2011-03-09 11:10:00,19.52,19.55,19.51,19.53,397500.0,11.0663,11.0833,11.0606,11.0719,397500.0
2011-03-09 11:20:00,19.53,19.56,19.53,19.55,527400.0,11.0719,11.089,11.0719,11.0833,527400.0
2011-03-09 11:30:00,19.56,19.6,19.56,19.6,640200.0,11.089,11.1116,11.089,11.1116,640200.0
2011-03-09 11:40:00,19.59,19.6,19.55,19.57,378400.0,11.106,11.1116,11.0833,11.0946,378400.0
2011-03-09 11:50:00,19.58,19.62,19.57,19.6,423000.0,11.1003,11.123,11.0946,11.1116,423000.0
2011-03-09 12:00:00,19.6,19.67,19.6,19.66,932400.0,11.1116,11.1513,11.1116,11.1456,932400.0
2011-03-09 12:10:00,19.66,19.69,19.65,19.69,401500.0,11.1456,11.1627,11.14,11.1627,401500.0
2011-03-09 12:20:00,19.69,19.7,19.65,19.66,579400.0,11.1627,11.1683,11.14,11.1456,579400.0
2011-03-09 12:30:00,19.65,19.66,19.61,19.66,357300.0,11.14,11.1456,11.1173,11.1456,357300.0
2011-03-09 12:40:00,19.65,19.68,19.62,19.67,484100.0,11.14,11.157,11.123,11.1513,484100.0
2011-03-09 12:50:00,19.67,19.69,19.64,19.66,465400.0,11.1513,11.1627,11.1343,11.1456,465400.0
2011-03-09 13:00:00,19.67,19.69,19.64,19.67,702600.0,11.1513,11.1627,11.1343,11.1513,702600.0
2011-03-09 13:10:00,19.67,19.7,19.66,19.7,690800.0,11.1513,11.1683,11.1456,11.1683,690800.0
2011-03-09 13:20:00,19.7,19.7,19.68,19.68,797300.0,11.1683,11.1683,11.157,11.157,797300.0
2011-03-09 13:30:00,19.68,19.69,19.64,19.64,443400.0,11.157,11.1627,11.1343,11.1343,443400.0
2011-03-09 13:40:00,19.64,19.67,19.63,19.64,406800.0,11.1343,11.1513,11.1286,11.1343,406800.0
2011-03-09 13:50:00,19.64,19.65,19.62,19.63,586200.0,11.1343,11.14,11.123,11.1286,586200.0
2011-03-09 14:00:00,19.64,19.66,19.62,19.62,624000.0,11.1343,11.1456,11.123,11.123,624000.0
2011-03-09 14:10:00,19.63,19.63,19.59,19.61,816800.0,11.1286,11.1286,11.106,11.1173,816800.0
2011-03-09 14:20:00,19.61,19.62,19.58,19.59,341100.0,11.1173,11.123,11.1003,11.106,341100.0
2011-03-09 14:30:00,19.6,19.6,19.55,19.57,606800.0,11.1116,11.1116,11.0833,11.0946,606800.0
2011-03-09 14:40:00,19.57,19.61,19.56,19.61,413600.0,11.0946,11.1173,11.089,11.1173,413600.0
2011-03-09 14:50:00,19.6,19.62,19.59,19.6,498400.0,11.1116,11.123,11.106,11.1116,498400.0
2011-03-09 15:00:00,19.6,19.63,19.59,19.62,533700.0,11.1116,11.1286,11.106,11.123,533700.0
2011-03-09 15:10:00,19.63,19.65,19.61,19.64,432600.0,11.1286,11.14,11.1173,11.1343,432600.0
2011-03-09 15:20:00,19.63,19.65,19.62,19.64,1186700.0,11.1286,11.14,11.123,11.1343,1186700.0
2011-03-09 15:30:00,19.64,19.64,19.62,19.63,652500.0,11.1343,11.1343,11.123,11.1286,652500.0
2011-03-09 15:40:00,19.62,19.65,19.62,19.64,1043700.0,11.123,11.14,11.123,11.1343,1043700.0
2011-03-09 15:50:00,19.64,19.67,19.63,19.65,2242100.0,11.1343,11.1513,11.1286,11.14,2242100.0
2011-03-10 09:30:00,19.56,19.58,19.43,19.43,2308500.0,11.089,11.1003,11.0153,11.0153,2308500.0
2011-03-10 09:40:00,19.43,19.51,19.37,19.46,1516700.0,11.0153,11.0606,10.9812,11.0323,1516700.0
2011-03-10 09:50:00,19.46,19.49,19.39,19.4,1723500.0,11.0323,11.0493,10.9926,10.9982,1723500.0
2011-03-10 10:00:00,19.39,19.43,19.34,19.41,1470700.0,10.9926,11.0153,10.9642,11.0039,1470700.0
2011-03-10 10:10:00,19.41,19.45,19.4,19.42,670600.0,11.0039,11.0266,10.9982,11.0096,670600.0
2011-03-10 10:20:00,19.43,19.47,19.4,19.41,849100.0,11.0153,11.0379,10.9982,11.0039,849100.0
2011-03-10 10:30:00,19.41,19.41,19.35,19.4,988200.0,11.0039,11.0039,10.9699,10.9982,988200.0
2011-03-10 10:40:00,19.4,19.48,19.4,19.44,858400.0,10.9982,11.0436,10.9982,11.0209,858400.0
2011-03-10 10:50:00,19.44,19.46,19.43,19.44,964800.0,11.0209,11.0323,11.0153,11.0209,964800.0
2011-03-10 11:00:00,19.44,19.47,19.43,19.46,916800.0,11.0209,11.0379,11.0153,11.0323,916800.0
2011-03-10 11:10:00,19.46,19.52,19.43,19.52,949800.0,11.0323,11.0663,11.0153,11.0663,949800.0
2011-03-10 11:20:00,19.52,19.52,19.48,19.49,773200.0,11.0663,11.0663,11.0436,11.0493,773200.0
2011-03-10 11:30:00,19.49,19.5,19.47,19.49,593600.0,11.0493,11.0549,11.0379,11.0493,593600.0
2011-03-10 11:40:00,19.5,19.5,19.46,19.48,913400.0,11.0549,11.0549,11.0323,11.0436,913400.0
2011-03-10 11:50:00,19.48,19.54,19.48,19.52,617300.0,11.0436,11.0776,11.0436,11.0663,617300.0
2011-03-10 12:00:00,19.52,19.55,19.48,19.48,503400.0,11.0663,11.0833,11.0436,11.0436,503400.0
2011-03-10 12:10:00,19.49,19.5,19.47,19.48,336600.0,11.0493,11.0549,11.0379,11.0436,336600.0
2011-03-10 12:20:00,19.48,19.49,19.44,19.45,894400.0,11.0436,11.0493,11.0209,11.0266,894400.0
2011-03-10 12:30:00,19.46,19.5,19.44,19.5,1049400.0,11.0323,11.0549,11.0209,11.0549,1049400.0
2011-03-10 12:40:00,19.5,19.5,19.48,19.49,279700.0,11.0549,11.0549,11.0436,11.0493,279700.0
2011-03-10 12:50:00,19.49,19.55,19.48,19.52,719500.0,11.0493,11.0833,11.0436,11.0663,719500.0
2011-03-10 13:00:00,19.52,19.55,19.51,19.53,869300.0,11.0663,11.0833,11.0606,11.0719,869300.0
2011-03-10 13:10:00,19.54,19.55,19.51,19.52,501500.0,11.0776,11.0833,11.0606,11.0663,501500.0
2011-03-10 13:20:00,19.52,19.52,19.45,19.46,957000.0,11.0663,11.0663,11.0266,11.0323,957000.0
2011-03-10 13:30:00,19.45,19.46,19.37,19.38,2184100.0,11.0266,11.0323,10.9812,10.9869,2184100.0
2011-03-10 13:40:00,19.38,19.42,19.37,19.41,809800.0,10.9869,11.0096,10.9812,11.0039,809800.0
2011-03-10 13:50:00,19.41,19.42,19.37,19.4,577200.0,11.0039,11.0096,10.9812,10.9982,577200.0
2011-03-10 14:00:00,19.4,19.45,19.38,19.44,731700.0,10.9982,11.0266,10.9869,11.0209,731700.0
2011-03-10 14:10:00,19.43,19.45,19.41,19.45,286200.0,11.0153,11.0266,11.0039,11.0266,286200.0
2011-03-10 14:20:00,19.45,19.46,19.41,19.43,497200.0,11.0266,11.0323,11.0039,11.0153,497200.0
2011-03-10 14:30:00,19.42,19.5,19.42,19.47,744300.0,11.0096,11.0549,11.0096,11.0379,744300.0
2011-03-10 14:40:00,19.47,19.48,19.44,19.44,403300.0,11.0379,11.0436,11.0209,11.0209,403300.0
2011-03-10 14:50:00,19.44,19.46,19.43,19.43,410300.0,11.0209,11.0323,11.0153,11.0153,410300.0
2011-03-10 15:00:00,19.44,19.45,19.4,19.41,1219800.0,11.0209,11.0266,10.9982,11.0039,1219800.0
2011-03-10 15:10:00,19.41,19.43,19.39,19.4,865200.0,11.0039,11.0153,10.9926,10.9982,865200.0
2011-03-10 15:20:00,19.4,19.43,19.38,19.38,1070900.0,10.9982,11.0153,10.9869,10.9869,1070900.0
2011-03-10 15:30:00,19.38,19.4,19.35,19.38,1639400.0,10.9869,10.9982,10.9699,10.9869,1639400.0
2011-03-10 15:40:00,19.39,19.45,19.38,19.42,1888600.0,10.9926,11.0266,10.9869,11.0096,1888600.0
2011-03-10 15:50:00,19.42,19.43,19.35,19.35,3446600.0,11.0096,11.0153,10.9699,10.9699,3446600.0
2011-03-11 09:30:00,19.38,19.45,19.31,19.42,2837900.0,10.9869,11.0266,10.9472,11.0096,2837900.0
2011-03-11 09:40:00,19.4,19.47,19.37,19.41,2754600.0,10.9982,11.0379,10.9812,11.0039,2754600.0
2011-03-11 09:50:00,19.41,19.45,19.37,19.45,1856300.0,11.0039,11.0266,10.9812,11.0266,1856300.0
2011-03-11 10:00:00,19.44,19.45,19.34,19.38,740400.0,11.0209,11.0266,10.9642,10.9869,740400.0
2011-03-11 10:10:00,19.39,19.44,19.39,19.43,1063200.0,10.9926,11.0209,10.9926,11.0153,1063200.0
2011-03-11 10:20:00,19.42,19.44,19.35,19.35,1180300.0,11.0096,11.0209,10.9699,10.9699,1180300.0
2011-03-11 10:30:00,19.35,19.38,19.3,19.38,1273600.0,10.9699,10.9869,10.9416,10.9869,1273600.0
2011-03-11 10:40:00,19.38,19.41,19.36,19.39,499500.0,10.9869,11.0039,10.9756,10.9926,499500.0
2011-03-11 10:50:00,19.4,19.43,19.38,19.43,483200.0,10.9982,11.0153,10.9869,11.0153,483200.0
2011-03-11 11:00:00,19.43,19.44,19.38,19.38,1144300.0,11.0153,11.0209,10.9869,10.9869,1144300.0
2011-03-11 11:10:00,19.39,19.4,19.34,19.36,1202600.0,10.9926,10.9982,10.9642,10.9756,1202600.0
2011-03-11 11:20:00,19.36,19.37,19.31,19.31,768200.0,10.9756,10.9812,10.9472,10.9472,768200.0
2011-03-11 11:30:00,19.32,19.36,19.32,19.35,1250500.0,10.9529,10.9756,10.9529,10.9699,1250500.0
2011-03-11 11:40:00,19.35,19.4,19.33,19.38,816500.0,10.9699,10.9982,10.9586,10.9869,816500.0
2011-03-11 11:50:00,19.39,19.41,19.38,19.39,605300.0,10.9926,11.0039,10.9869,10.9926,605300.0
2011-03-11 12:00:00,19.4,19.42,19.38,19.41,1093700.0,10.9982,11.0096,10.9869,11.0039,1093700.0
2011-03-11 12:10:00,19.41,19.43,19.4,19.42,804400.0,11.0039,11.0153,10.9982,11.0096,804400.0
2011-03-11 12:20:00,19.42,19.44,19.37,19.37,610000.0,11.0096,11.0209,10.9812,10.9812,610000.0
2011-03-11 12:30:00,19.37,19.41,19.34,19.41,604500.0,10.9812,11.0039,10.9642,11.0039,604500.0
2011-03-11 12:40:00,19.4,19.45,19.4,19.45,488800.0,10.9982,11.0266,10.9982,11.0266,488800.0
2011-03-11 12:50:00,19.44,19.45,19.4,19.42,701200.0,11.0209,11.0266,10.9982,11.0096,701200.0
2011-03-11 13:00:00,19.41,19.43,19.36,19.38,400400.0,11.0039,11.0153,10.9756,10.9869,400400.0
2011-03-11 13:10:00,19.37,19.38,19.33,19.36,542700.0,10.9812,10.9869,10.9586,10.9756,542700.0
2011-03-11 13:20:00,19.36,19.38,19.34,19.36,362300.0,10.9756,10.9869,10.9642,10.9756,362300.0
2011-03-11 13:30:00,19.36,19.4,19.35,19.39,627500.0,10.9756,10.9982,10.9699,10.9926,627500.0
2011-03-11 13:40:00,19.39,19.41,19.38,19.39,624000.0,10.9926,11.0039,10.9869,10.9926,624000.0
2011-03-11 13:50:00,19.39,19.41,19.39,19.39,365800.0,10.9926,11.0039,10.9926,10.9926,365800.0
2011-03-11 14:00:00,19.39,19.42,19.39,19.41,577800.0,10.9926,11.0096,10.9926,11.0039,577800.0
2011-03-11 14:10:00,19.41,19.46,19.41,19.46,787400.0,11.0039,11.0323,11.0039,11.0323,787400.0
2011-03-11 14:20:00,19.45,19.47,19.43,19.45,973700.0,11.0266,11.0379,11.0153,11.0266,973700.0
2011-03-11 14:30:00,19.46,19.49,19.45,19.45,864100.0,11.0323,11.0493,11.0266,11.0266,864100.0
2011-03-11 14:40:00,19.45,19.51,19.45,19.5,811200.0,11.0266,11.0606,11.0266,11.0549,811200.0
2011-03-11 14:50:00,19.51,19.52,19.48,19.5,793900.0,11.0606,11.0663,11.0436,11.0549,793900.0
2011-03-11 15:00:00,19.5,19.55,19.48,19.52,872800.0,11.0549,11.0833,11.0436,11.0663,872800.0
2011-03-11 15:10:00,19.53,19.53,19.5,19.52,523000.0,11.0719,11.0719,11.0549,11.0663,523000.0
2011-03-11 15:20:00,19.52,19.54,19.5,19.52,1105400.0,11.0663,11.0776,11.0549,11.0663,1105400.0
2011-03-11 15:30:00,19.53,19.54,19.46,19.51,1225100.0,11.0719,11.0776,11.0323,11.0606,1225100.0
2011-03-11 15:40:00,19.51,19.53,19.48,19.49,1563200.0,11.0606,11.0719,11.0436,11.0493,1563200.0
2011-03-11 15:50:00,19.5,19.51,19.47,19.47,2253600.0,11.0549,11.0606,11.0379,11.0379,2253600.0
2011-03-14 09:30:00,19.45,19.74,19.45,19.71,4141200.0,11.0266,11.191,11.0266,11.174,4141200.0
2011-03-14 09:40:00,19.71,19.97,19.7,19.95,6635500.0,11.174,11.3214,11.1683,11.31,6635500.0
2011-03-14 09:50:00,19.95,20.13,19.87,20.1,6929100.0,11.31,11.4121,11.2647,11.3951,6929100.0
2011-03-14 10:00:00,20.09,20.16,20.01,20.05,8029700.0,11.3894,11.4291,11.3441,11.3667,8029700.0
2011-03-14 10:10:00,20.06,20.22,20.04,20.21,5032200.0,11.3724,11.4631,11.3611,11.4574,5032200.0
2011-03-14 10:20:00,20.22,20.25,20.11,20.15,3832100.0,11.4631,11.4801,11.4008,11.4234,3832100.0
2011-03-14 10:30:00,20.16,20.26,20.13,20.21,6416600.0,11.4291,11.4858,11.4121,11.4574,6416600.0
2011-03-14 10:40:00,20.2,20.22,20.17,20.17,5274400.0,11.4518,11.4631,11.4348,11.4348,5274400.0
2011-03-14 10:50:00,20.17,20.18,20.06,20.09,5191300.0,11.4348,11.4404,11.3724,11.3894,5191300.0
2011-03-14 11:00:00,20.09,20.2,20.07,20.12,4049700.0,11.3894,11.4518,11.3781,11.4064,4049700.0
2011-03-14 11:10:00,20.12,20.14,20.05,20.05,4120300.0,11.4064,11.4178,11.3667,11.3667,4120300.0
2011-03-14 11:20:00,20.06,20.1,20.04,20.07,2864900.0,11.3724,11.3951,11.3611,11.3781,2864900.0
2011-03-14 11:30:00,20.07,20.07,19.96,20.03,3504700.0,11.3781,11.3781,11.3157,11.3554,3504700.0
2011-03-14 11:40:00,20.04,20.04,19.97,19.99,2663000.0,11.3611,11.3611,11.3214,11.3327,2663000.0
2011-03-14 11:50:00,20.0,20.0,19.9,19.9,2257200.0,11.3384,11.3384,11.2817,11.2817,2257200.0
2011-03-14 12:00:00,19.9,19.94,19.86,19.9,3132500.0,11.2817,11.3044,11.259,11.2817,3132500.0
2011-03-14 12:10:00,19.9,19.93,19.85,19.92,1502200.0,11.2817,11.2987,11.2534,11.293,1502200.0
2011-03-14 12:20:00,19.93,19.94,19.84,19.84,2128700.0,11.2987,11.3044,11.2477,11.2477,2128700.0
2011-03-14 12:30:00,19.85,19.87,19.74,19.75,1443100.0,11.2534,11.2647,11.191,11.1967,1443100.0
2011-03-14 12:40:00,19.75,19.8,19.75,19.78,1028300.0,11.1967,11.225,11.1967,11.2137,1028300.0
2011-03-14 12:50:00,19.78,19.8,19.74,19.77,1886700.0,11.2137,11.225,11.191,11.208,1886700.0
2011-03-14 13:00:00,19.77,19.79,19.74,19.75,1649000.0,11.208,11.2193,11.191,11.1967,1649000.0
2011-03-14 13:10:00,19.76,19.76,19.68,19.73,3385400.0,11.2023,11.2023,11.157,11.1853,3385400.0
2011-03-14 13:20:00,19.73,19.74,19.69,19.7,1613300.0,11.1853,11.191,11.1627,11.1683,1613300.0
2011-03-14 13:30:00,19.7,19.7,19.62,19.65,1476100.0,11.1683,11.1683,11.123,11.14,1476100.0
2011-03-14 13:40:00,19.64,19.65,19.58,19.64,3184400.0,11.1343,11.14,11.1003,11.1343,3184400.0
2011-03-14 13:50:00,19.63,19.65,19.58,19.58,4719100.0,11.1286,11.14,11.1003,11.1003,4719100.0
2011-03-14 14:00:00,19.58,19.68,19.58,19.68,4241400.0,11.1003,11.157,11.1003,11.157,4241400.0
2011-03-14 14:10:00,19.67,19.76,19.64,19.69,8637500.0,11.1513,11.2023,11.1343,11.1627,8637500.0
2011-03-14 14:20:00,19.69,19.71,19.64,19.7,2673300.0,11.1627,11.174,11.1343,11.1683,2673300.0
2011-03-14 14:30:00,19.7,19.7,19.62,19.64,3607900.0,11.1683,11.1683,11.123,11.1343,3607900.0
2011-03-14 14:40:00,19.64,19.68,19.64,19.65,4213700.0,11.1343,11.157,11.1343,11.14,4213700.0
2011-03-14 14:50:00,19.65,19.67,19.62,19.66,3017600.0,11.14,11.1513,11.123,11.1456,3017600.0
2011-03-14 15:00:00,19.66,19.69,19.64,19.67,4034600.0,11.1456,11.1627,11.1343,11.1513,4034600.0
2011-03-14 15:10:00,19.67,19.75,19.66,19.73,4306600.0,11.1513,11.1967,11.1456,11.1853,4306600.0
2011-03-14 15:20:00,19.73,19.8,19.71,19.78,3114000.0,11.1853,11.225,11.174,11.2137,3114000.0
2011-03-14 15:30:00,19.79,19.85,19.78,19.82,3630400.0,11.2193,11.2534,11.2137,11.2364,3630400.0
2011-03-14 15:40:00,19.82,19.9,19.81,19.85,4058200.0,11.2364,11.2817,11.2307,11.2534,4058200.0
2011-03-14 15:50:00,19.86,19.89,19.8,19.82,6112000.0,11.259,11.276,11.225,11.2364,6112000.0
2011-03-15 09:30:00,19.34,19.56,19.27,19.37,4062800.0,10.9642,11.089,10.9245,10.9812,4062800.0
2011-03-15 09:40:00,19.38,19.64,19.38,19.55,2959100.0,10.9869,11.1343,10.9869,11.0833,2959100.0
2011-03-15 09:50:00,19.54,19.56,19.37,19.41,2918100.0,11.0776,11.089,10.9812,11.0039,2918100.0
2011-03-15 10:00:00,19.41,19.45,19.39,19.44,1572500.0,11.0039,11.0266,10.9926,11.0209,1572500.0
2011-03-15 10:10:00,19.45,19.57,19.45,19.54,2879100.0,11.0266,11.0946,11.0266,11.0776,2879100.0
2011-03-15 10:20:00,19.55,19.65,19.52,19.64,3240300.0,11.0833,11.14,11.0663,11.1343,3240300.0
2011-03-15 10:30:00,19.64,19.79,19.62,19.73,4693900.0,11.1343,11.2193,11.123,11.1853,4693900.0
2011-03-15 10:40:00,19.73,19.74,19.65,19.68,2444800.0,11.1853,11.191,11.14,11.157,2444800.0
2011-03-15 10:50:00,19.68,19.76,19.67,19.7,1754200.0,11.157,11.2023,11.1513,11.1683,1754200.0
2011-03-15 11:00:00,19.7,19.71,19.62,19.66,1785000.0,11.1683,11.174,11.123,11.1456,1785000.0
2011-03-15 11:10:00,19.66,19.73,19.65,19.72,1445900.0,11.1456,11.1853,11.14,11.1797,1445900.0
2011-03-15 11:20:00,19.72,19.76,19.68,19.69,1221500.0,11.1797,11.2023,11.157,11.1627,1221500.0
2011-03-15 11:30:00,19.69,19.73,19.68,19.71,1681600.0,11.1627,11.1853,11.157,11.174,1681600.0
2011-03-15 11:40:00,19.71,19.77,19.68,19.68,1998300.0,11.174,11.208,11.157,11.157,1998300.0
2011-03-15 11:50:00,19.68,19.7,19.64,19.66,1059200.0,11.157,11.1683,11.1343,11.1456,1059200.0
2011-03-15 12:00:00,19.66,19.77,19.64,19.77,1313100.0,11.1456,11.208,11.1343,11.208,1313100.0
2011-03-15 12:10:00,19.76,19.79,19.75,19.76,1032200.0,11.2023,11.2193,11.1967,11.2023,1032200.0
2011-03-15 12:20:00,19.76,19.81,19.75,19.79,1662000.0,11.2023,11.2307,11.1967,11.2193,1662000.0
2011-03-15 12:30:00,19.8,19.85,19.79,19.81,1607600.0,11.225,11.2534,11.2193,11.2307,1607600.0
2011-03-15 12:40:00,19.8,19.81,19.72,19.74,1108500.0,11.225,11.2307,11.1797,11.191,1108500.0
2011-03-15 12:50:00,19.73,19.8,19.73,19.78,618600.0,11.1853,11.225,11.1853,11.2137,618600.0
2011-03-15 13:00:00,19.78,19.8,19.74,19.75,644900.0,11.2137,11.225,11.191,11.1967,644900.0
2011-03-15 13:10:00,19.74,19.76,19.67,19.68,1206000.0,11.191,11.2023,11.1513,11.157,1206000.0
2011-03-15 13:20:00,19.68,19.7,19.66,19.7,648500.0,11.157,11.1683,11.1456,11.1683,648500.0
2011-03-15 13:30:00,19.7,19.71,19.69,19.71,473500.0,11.1683,11.174,11.1627,11.174,473500.0
2011-03-15 13:40:00,19.71,19.74,19.68,19.7,932200.0,11.174,11.191,11.157,11.1683,932200.0
2011-03-15 13:50:00,19.69,19.76,19.69,19.75,726800.0,11.1627,11.2023,11.1627,11.1967,726800.0
2011-03-15 14:00:00,19.75,19.75,19.69,19.7,719200.0,11.1967,11.1967,11.1627,11.1683,719200.0
2011-03-15 14:10:00,19.69,19.76,19.64,19.64,1502900.0,11.1627,11.2023,11.1343,11.1343,1502900.0
2011-03-15 14:20:00,19.64,19.74,19.64,19.74,1588000.0,11.1343,11.191,11.1343,11.191,1588000.0
2011-03-15 14:30:00,19.73,19.75,19.69,19.73,1343100.0,11.1853,11.1967,11.1627,11.1853,1343100.0
2011-03-15 14:40:00,19.73,19.79,19.73,19.78,766300.0,11.1853,11.2193,11.1853,11.2137,766300.0
2011-03-15 14:50:00,19.79,19.79,19.7,19.75,2509800.0,11.2193,11.2193,11.1683,11.1967,2509800.0
2011-03-15 15:00:00,19.74,19.82,19.74,19.8,1861700.0,11.191,11.2364,11.191,11.225,1861700.0
2011-03-15 15:10:00,19.81,19.84,19.79,19.82,1113500.0,11.2307,11.2477,11.2193,11.2364,1113500.0
2011-03-15 15:20:00,19.82,19.86,19.82,19.85,2377400.0,11.2364,11.259,11.2364,11.2534,2377400.0
2011-03-15 15:30:00,19.85,19.85,19.79,19.82,2437600.0,11.2534,11.2534,11.2193,11.2364,2437600.0
2011-03-15 15:40:00,19.83,19.84,19.79,19.82,4528000.0,11.242,11.2477,11.2193,11.2364,4528000.0
2011-03-15 15:50:00,19.82,19.82,19.75,19.75,4383700.0,11.2364,11.2364,11.1967,11.1967,4383700.0
2011-03-16 09:30:00,19.58,19.65,19.54,19.54,2187600.0,11.1003,11.14,11.0776,11.0776,2187600.0
2011-03-16 09:40:00,19.54,19.58,19.5,19.55,2675000.0,11.0776,11.1003,11.0549,11.0833,2675000.0
2011-03-16 09:50:00,19.55,19.67,19.54,19.64,1531500.0,11.0833,11.1513,11.0776,11.1343,1531500.0
2011-03-16 10:00:00,19.64,19.67,19.62,19.63,1249400.0,11.1343,11.1513,11.123,11.1286,1249400.0
2011-03-16 10:10:00,19.64,19.7,19.59,19.61,1030100.0,11.1343,11.1683,11.106,11.1173,1030100.0
2011-03-16 10:20:00,19.62,19.63,19.58,19.62,1050400.0,11.123,11.1286,11.1003,11.123,1050400.0
2011-03-16 10:30:00,19.62,19.64,19.59,19.6,1419900.0,11.123,11.1343,11.106,11.1116,1419900.0
2011-03-16 10:40:00,19.61,19.61,19.55,19.57,1643400.0,11.1173,11.1173,11.0833,11.0946,1643400.0
2011-03-16 10:50:00,19.57,19.59,19.46,19.47,1654000.0,11.0946,11.106,11.0323,11.0379,1654000.0
2011-03-16 11:00:00,19.47,19.5,19.34,19.48,3701400.0,11.0379,11.0549,10.9642,11.0436,3701400.0
2011-03-16 11:10:00,19.48,19.53,19.44,19.46,2276800.0,11.0436,11.0719,11.0209,11.0323,2276800.0
2011-03-16 11:20:00,19.46,19.49,19.41,19.47,1090700.0,11.0323,11.0493,11.0039,11.0379,1090700.0
2011-03-16 11:30:00,19.47,19.52,19.46,19.5,1008100.0,11.0379,11.0663,11.0323,11.0549,1008100.0
2011-03-16 11:40:00,19.5,19.53,19.42,19.46,1311000.0,11.0549,11.0719,11.0096,11.0323,1311000.0
2011-03-16 11:50:00,19.46,19.48,19.44,19.45,1147400.0,11.0323,11.0436,11.0209,11.0266,1147400.0
2011-03-16 12:00:00,19.46,19.46,19.37,19.4,1134000.0,11.0323,11.0323,10.9812,10.9982,1134000.0
2011-03-16 12:10:00,19.4,19.42,19.33,19.36,987100.0,10.9982,11.0096,10.9586,10.9756,987100.0
2011-03-16 12:20:00,19.36,19.41,19.34,19.39,657600.0,10.9756,11.0039,10.9642,10.9926,657600.0
2011-03-16 12:30:00,19.39,19.41,19.32,19.32,1318200.0,10.9926,11.0039,10.9529,10.9529,1318200.0
2011-03-16 12:40:00,19.32,19.42,19.32,19.41,1030700.0,10.9529,11.0096,10.9529,11.0039,1030700.0
2011-03-16 12:50:00,19.41,19.41,19.34,19.39,1077700.0,11.0039,11.0039,10.9642,10.9926,1077700.0
2011-03-16 13:00:00,19.39,19.45,19.39,19.42,1330500.0,10.9926,11.0266,10.9926,11.0096,1330500.0
2011-03-16 13:10:00,19.41,19.46,19.4,19.46,1345600.0,11.0039,11.0323,10.9982,11.0323,1345600.0
2011-03-16 13:20:00,19.45,19.49,19.38,19.4,1653400.0,11.0266,11.0493,10.9869,10.9982,1653400.0
2011-03-16 13:30:00,19.4,19.41,19.35,19.37,985500.0,10.9982,11.0039,10.9699,10.9812,985500.0
2011-03-16 13:40:00,19.37,19.38,19.33,19.38,1289200.0,10.9812,10.9869,10.9586,10.9869,1289200.0
2011-03-16 13:50:00,19.38,19.38,19.31,19.32,1368900.0,10.9869,10.9869,10.9472,10.9529,1368900.0
2011-03-16 14:00:00,19.32,19.32,19.23,19.29,2758400.0,10.9529,10.9529,10.9019,10.9359,2758400.0
2011-03-16 14:10:00,19.29,19.3,19.16,19.16,2263900.0,10.9359,10.9416,10.8622,10.8622,2263900.0
2011-03-16 14:20:00,19.16,19.26,19.15,19.22,1462400.0,10.8622,10.9189,10.8565,10.8962,1462400.0
2011-03-16 14:30:00,19.22,19.32,19.19,19.31,2106900.0,10.8962,10.9529,10.8792,10.9472,2106900.0
2011-03-16 14:40:00,19.31,19.39,19.31,19.34,1736800.0,10.9472,10.9926,10.9472,10.9642,1736800.0
2011-03-16 14:50:00,19.33,19.45,19.31,19.43,2637000.0,10.9586,11.0266,10.9472,11.0153,2637000.0
2011-03-16 15:00:00,19.43,19.45,19.39,19.42,1386200.0,11.0153,11.0266,10.9926,11.0096,1386200.0
2011-03-16 15:10:00,19.43,19.5,19.42,19.45,1691100.0,11.0153,11.0549,11.0096,11.0266,1691100.0
2011-03-16 15:20:00,19.45,19.49,19.39,19.42,2040400.0,11.0266,11.0493,10.9926,11.0096,2040400.0
2011-03-16 15:30:00,19.42,19.44,19.36,19.38,2382600.0,11.0096,11.0209,10.9756,10.9869,2382600.0
2011-03-16 15:40:00,19.38,19.4,19.33,19.37,1999600.0,10.9869,10.9982,10.9586,10.9812,1999600.0
2011-03-16 15:50:00,19.37,19.38,19.28,19.29,3724800.0,10.9812,10.9869,10.9302,10.9359,3724800.0
2011-03-17 09:30:00,19.53,19.64,19.48,19.64,2648400.0,11.0719,11.1343,11.0436,11.1343,2648400.0
2011-03-17 09:40:00,19.63,19.7,19.57,19.61,1969500.0,11.1286,11.1683,11.0946,11.1173,1969500.0
2011-03-17 09:50:00,19.61,19.65,19.59,19.61,1373100.0,11.1173,11.14,11.106,11.1173,1373100.0
2011-03-17 10:00:00,19.62,19.65,19.58,19.64,1669100.0,11.123,11.14,11.1003,11.1343,1669100.0
2011-03-17 10:10:00,19.64,19.73,19.61,19.72,1602900.0,11.1343,11.1853,11.1173,11.1797,1602900.0
2011-03-17 10:20:00,19.72,19.73,19.63,19.67,1297700.0,11.1797,11.1853,11.1286,11.1513,1297700.0
2011-03-17 10:30:00,19.68,19.68,19.58,19.61,1377900.0,11.157,11.157,11.1003,11.1173,1377900.0
2011-03-17 10:40:00,19.61,19.65,19.58,19.64,1448700.0,11.1173,11.14,11.1003,11.1343,1448700.0
2011-03-17 10:50:00,19.64,19.71,19.62,19.67,1161100.0,11.1343,11.174,11.123,11.1513,1161100.0
2011-03-17 11:00:00,19.67,19.77,19.67,19.77,1831000.0,11.1513,11.208,11.1513,11.208,1831000.0
2011-03-17 11:10:00,19.77,19.79,19.69,19.7,1629600.0,11.208,11.2193,11.1627,11.1683,1629600.0
2011-03-17 11:20:00,19.7,19.72,19.64,19.64,761500.0,11.1683,11.1797,11.1343,11.1343,761500.0
2011-03-17 11:30:00,19.64,19.72,19.62,19.72,942300.0,11.1343,11.1797,11.123,11.1797,942300.0
2011-03-17 11:40:00,19.73,19.74,19.69,19.71,1311700.0,11.1853,11.191,11.1627,11.174,1311700.0
2011-03-17 11:50:00,19.71,19.72,19.68,19.69,696400.0,11.174,11.1797,11.157,11.1627,696400.0
2011-03-17 12:00:00,19.69,19.7,19.65,19.68,709000.0,11.1627,11.1683,11.14,11.157,709000.0
2011-03-17 12:10:00,19.68,19.71,19.68,19.68,954700.0,11.157,11.174,11.157,11.157,954700.0
2011-03-17 12:20:00,19.69,19.71,19.68,19.69,521400.0,11.1627,11.174,11.157,11.1627,521400.0
2011-03-17 12:30:00,19.69,19.75,19.68,19.74,814800.0,11.1627,11.1967,11.157,11.191,814800.0
2011-03-17 12:40:00,19.74,19.75,19.72,19.72,514200.0,11.191,11.1967,11.1797,11.1797,514200.0
2011-03-17 12:50:00,19.72,19.74,19.71,19.71,754700.0,11.1797,11.191,11.174,11.174,754700.0
2011-03-17 13:00:00,19.71,19.71,19.68,19.71,992000.0,11.174,11.174,11.157,11.174,992000.0
2011-03-17 13:10:00,19.71,19.71,19.68,19.68,1549500.0,11.174,11.174,11.157,11.157,1549500.0
2011-03-17 13:20:00,19.69,19.71,19.6,19.65,1971000.0,11.1627,11.174,11.1116,11.14,1971000.0
2011-03-17 13:30:00,19.65,19.67,19.63,19.65,889900.0,11.14,11.1513,11.1286,11.14,889900.0
2011-03-17 13:40:00,19.66,19.67,19.64,19.67,638000.0,11.1456,11.1513,11.1343,11.1513,638000.0
2011-03-17 13:50:00,19.66,19.68,19.62,19.65,1427000.0,11.1456,11.157,11.123,11.14,1427000.0
2011-03-17 14:00:00,19.65,19.66,19.64,19.65,500900.0,11.14,11.1456,11.1343,11.14,500900.0
2011-03-17 14:10:00,19.66,19.66,19.59,19.6,1173500.0,11.1456,11.1456,11.106,11.1116,1173500.0
2011-03-17 14:20:00,19.59,19.65,19.59,19.61,1405200.0,11.106,11.14,11.106,11.1173,1405200.0
2011-03-17 14:30:00,19.61,19.72,19.61,19.68,1668500.0,11.1173,11.1797,11.1173,11.157,1668500.0
2011-03-17 14:40:00,19.69,19.73,19.67,19.71,615300.0,11.1627,11.1853,11.1513,11.174,615300.0
2011-03-17 14:50:00,19.72,19.76,19.71,19.76,1544900.0,11.1797,11.2023,11.174,11.2023,1544900.0
2011-03-17 15:00:00,19.76,19.77,19.72,19.73,760700.0,11.2023,11.208,11.1797,11.1853,760700.0
2011-03-17 15:10:00,19.74,19.82,19.72,19.81,2387500.0,11.191,11.2364,11.1797,11.2307,2387500.0
2011-03-17 15:20:00,19.82,19.82,19.73,19.74,1217300.0,11.2364,11.2364,11.1853,11.191,1217300.0
2011-03-17 15:30:00,19.73,19.82,19.73,19.82,1324600.0,11.1853,11.2364,11.1853,11.2364,1324600.0
2011-03-17 15:40:00,19.82,19.94,19.81,19.89,3906000.0,11.2364,11.3044,11.2307,11.276,3906000.0
2011-03-17 15:50:00,19.89,19.91,19.79,19.89,4136000.0,11.276,11.2874,11.2193,11.276,4136000.0
2011-03-18 09:30:00,20.2,20.29,20.09,20.1,11543000.0,11.4518,11.5028,11.3894,11.3951,11543000.0
2011-03-18 09:40:00,20.11,20.17,20.06,20.1,2463100.0,11.4008,11.4348,11.3724,11.3951,2463100.0
2011-03-18 09:50:00,20.11,20.16,20.08,20.08,2221600.0,11.4008,11.4291,11.3837,11.3837,2221600.0
2011-03-18 10:00:00,20.09,20.1,20.04,20.07,3723300.0,11.3894,11.3951,11.3611,11.3781,3723300.0
2011-03-18 10:10:00,20.07,20.1,20.04,20.06,1533000.0,11.3781,11.3951,11.3611,11.3724,1533000.0
2011-03-18 10:20:00,20.06,20.07,19.98,19.99,1897100.0,11.3724,11.3781,11.3271,11.3327,1897100.0
2011-03-18 10:30:00,19.99,20.01,19.97,20.0,4700300.0,11.3327,11.3441,11.3214,11.3384,4700300.0
2011-03-18 10:40:00,20.0,20.01,19.97,20.0,1950700.0,11.3384,11.3441,11.3214,11.3384,1950700.0
2011-03-18 10:50:00,20.01,20.01,19.99,20.0,1376800.0,11.3441,11.3441,11.3327,11.3384,1376800.0
2011-03-18 11:00:00,20.0,20.06,19.99,20.06,1452600.0,11.3384,11.3724,11.3327,11.3724,1452600.0
2011-03-18 11:10:00,20.06,20.14,20.05,20.06,1647200.0,11.3724,11.4178,11.3667,11.3724,1647200.0
2011-03-18 11:20:00,20.06,20.08,20.05,20.07,809400.0,11.3724,11.3837,11.3667,11.3781,809400.0
2011-03-18 11:30:00,20.07,20.1,20.05,20.1,1057800.0,11.3781,11.3951,11.3667,11.3951,1057800.0
2011-03-18 11:40:00,20.1,20.1,20.03,20.05,1433700.0,11.3951,11.3951,11.3554,11.3667,1433700.0
2011-03-18 11:50:00,20.06,20.12,20.05,20.12,761900.0,11.3724,11.4064,11.3667,11.4064,761900.0
2011-03-18 12:00:00,20.12,20.16,20.09,20.09,1228200.0,11.4064,11.4291,11.3894,11.3894,1228200.0
2011-03-18 12:10:00,20.09,20.12,20.09,20.1,665000.0,11.3894,11.4064,11.3894,11.3951,665000.0
2011-03-18 12:20:00,20.09,20.14,20.08,20.12,1298900.0,11.3894,11.4178,11.3837,11.4064,1298900.0
2011-03-18 12:30:00,20.12,20.15,20.11,20.12,775700.0,11.4064,11.4234,11.4008,11.4064,775700.0
2011-03-18 12:40:00,20.12,20.17,20.1,20.16,1133800.0,11.4064,11.4348,11.3951,11.4291,1133800.0
2011-03-18 12:50:00,20.15,20.16,20.12,20.15,641300.0,11.4234,11.4291,11.4064,11.4234,641300.0
2011-03-18 13:00:00,20.15,20.18,20.13,20.16,796300.0,11.4234,11.4404,11.4121,11.4291,796300.0
2011-03-18 13:10:00,20.17,20.19,20.16,20.18,917200.0,11.4348,11.4461,11.4291,11.4404,917200.0
2011-03-18 13:20:00,20.19,20.2,20.17,20.18,711400.0,11.4461,11.4518,11.4348,11.4404,711400.0
2011-03-18 13:30:00,20.19,20.19,20.15,20.18,1453500.0,11.4461,11.4461,11.4234,11.4404,1453500.0
2011-03-18 13:40:00,20.18,20.18,20.14,20.18,942700.0,11.4404,11.4404,11.4178,11.4404,942700.0
2011-03-18 13:50:00,20.17,20.18,20.15,20.16,1008000.0,11.4348,11.4404,11.4234,11.4291,1008000.0
2011-03-18 14:00:00,20.15,20.16,20.08,20.08,1520300.0,11.4234,11.4291,11.3837,11.3837,1520300.0
2011-03-18 14:10:00,20.08,20.1,20.03,20.05,2435500.0,11.3837,11.3951,11.3554,11.3667,2435500.0
2011-03-18 14:20:00,20.05,20.09,20.02,20.08,1434300.0,11.3667,11.3894,11.3497,11.3837,1434300.0
2011-03-18 14:30:00,20.09,20.15,20.08,20.14,1295100.0,11.3894,11.4234,11.3837,11.4178,1295100.0
2011-03-18 14:40:00,20.14,20.15,20.09,20.11,788300.0,11.4178,11.4234,11.3894,11.4008,788300.0
2011-03-18 14:50:00,20.1,20.14,20.09,20.09,1267900.0,11.3951,11.4178,11.3894,11.3894,1267900.0
2011-03-18 15:00:00,20.1,20.12,20.05,20.11,1502300.0,11.3951,11.4064,11.3667,11.4008,1502300.0
2011-03-18 15:10:00,20.11,20.11,20.06,20.1,1155800.0,11.4008,11.4008,11.3724,11.3951,1155800.0
2011-03-18 15:20:00,20.1,20.12,20.07,20.09,1746600.0,11.3951,11.4064,11.3781,11.3894,1746600.0
2011-03-18 15:30:00,20.09,20.17,20.09,20.17,1614900.0,11.3894,11.4348,11.3894,11.4348,1614900.0
2011-03-18 15:40:00,20.17,20.21,20.16,20.19,3124500.0,11.4348,11.4574,11.4291,11.4461,3124500.0
2011-03-18 15:50:00,20.19,20.21,20.14,20.19,5849500.0,11.4461,11.4574,11.4178,11.4461,5849500.0
2011-03-21 09:30:00,20.32,20.38,20.18,20.23,2494500.0,11.5198,11.5538,11.4404,11.4688,2494500.0
2011-03-21 09:40:00,20.23,20.32,20.21,20.28,1501000.0,11.4688,11.5198,11.4574,11.4971,1501000.0
2011-03-21 09:50:00,20.28,20.3,20.23,20.27,1194200.0,11.4971,11.5085,11.4688,11.4915,1194200.0
2011-03-21 10:00:00,20.27,20.31,20.26,20.29,1408700.0,11.4915,11.5141,11.4858,11.5028,1408700.0
2011-03-21 10:10:00,20.3,20.3,20.25,20.26,833400.0,11.5085,11.5085,11.4801,11.4858,833400.0
2011-03-21 10:20:00,20.25,20.26,20.21,20.22,1757100.0,11.4801,11.4858,11.4574,11.4631,1757100.0
2011-03-21 10:30:00,20.22,20.23,20.14,20.14,1824200.0,11.4631,11.4688,11.4178,11.4178,1824200.0
2011-03-21 10:40:00,20.14,20.16,20.12,20.13,1072800.0,11.4178,11.4291,11.4064,11.4121,1072800.0
2011-03-21 10:50:00,20.14,20.14,20.09,20.1,1399300.0,11.4178,11.4178,11.3894,11.3951,1399300.0
2011-03-21 11:00:00,20.1,20.13,20.09,20.12,1411500.0,11.3951,11.4121,11.3894,11.4064,1411500.0
2011-03-21 11:10:00,20.11,20.12,20.03,20.05,2021000.0,11.4008,11.4064,11.3554,11.3667,2021000.0
2011-03-21 11:20:00,20.05,20.12,20.05,20.09,2014200.0,11.3667,11.4064,11.3667,11.3894,2014200.0
2011-03-21 11:30:00,20.08,20.09,20.06,20.07,1643100.0,11.3837,11.3894,11.3724,11.3781,1643100.0
2011-03-21 11:40:00,20.06,20.07,19.98,20.04,2356500.0,11.3724,11.3781,11.3271,11.3611,2356500.0
2011-03-21 11:50:00,20.03,20.04,20.0,20.0,734200.0,11.3554,11.3611,11.3384,11.3384,734200.0
2011-03-21 12:00:00,20.01,20.04,19.99,20.04,705400.0,11.3441,11.3611,11.3327,11.3611,705400.0
2011-03-21 12:10:00,20.04,20.06,20.04,20.05,590300.0,11.3611,11.3724,11.3611,11.3667,590300.0
2011-03-21 12:20:00,20.04,20.06,20.03,20.05,806500.0,11.3611,11.3724,11.3554,11.3667,806500.0
2011-03-21 12:30:00,20.05,20.07,20.03,20.04,1027500.0,11.3667,11.3781,11.3554,11.3611,1027500.0
2011-03-21 12:40:00,20.04,20.05,20.03,20.05,343100.0,11.3611,11.3667,11.3554,11.3667,343100.0
2011-03-21 12:50:00,20.05,20.05,20.01,20.03,675200.0,11.3667,11.3667,11.3441,11.3554,675200.0
2011-03-21 13:00:00,20.04,20.05,20.03,20.04,226900.0,11.3611,11.3667,11.3554,11.3611,226900.0
2011-03-21 13:10:00,20.04,20.05,20.01,20.01,669900.0,11.3611,11.3667,11.3441,11.3441,669900.0
2011-03-21 13:20:00,20.01,20.03,19.99,20.03,820000.0,11.3441,11.3554,11.3327,11.3554,820000.0
2011-03-21 13:30:00,20.02,20.03,20.01,20.03,429500.0,11.3497,11.3554,11.3441,11.3554,429500.0
2011-03-21 13:40:00,20.03,20.03,20.0,20.0,438000.0,11.3554,11.3554,11.3384,11.3384,438000.0
2011-03-21 13:50:00,20.01,20.09,20.0,20.09,823000.0,11.3441,11.3894,11.3384,11.3894,823000.0
2011-03-21 14:00:00,20.09,20.1,20.08,20.09,440900.0,11.3894,11.3951,11.3837,11.3894,440900.0
2011-03-21 14:10:00,20.09,20.09,20.06,20.07,289100.0,11.3894,11.3894,11.3724,11.3781,289100.0
2011-03-21 14:20:00,20.07,20.07,20.04,20.05,603900.0,11.3781,11.3781,11.3611,11.3667,603900.0
2011-03-21 14:30:00,20.04,20.06,20.04,20.05,548700.0,11.3611,11.3724,11.3611,11.3667,548700.0
2011-03-21 14:40:00,20.05,20.06,20.02,20.03,723300.0,11.3667,11.3724,11.3497,11.3554,723300.0
2011-03-21 14:50:00,20.04,20.04,19.99,20.0,1105300.0,11.3611,11.3611,11.3327,11.3384,1105300.0
2011-03-21 15:00:00,20.0,20.03,19.99,20.02,1147400.0,11.3384,11.3554,11.3327,11.3497,1147400.0
2011-03-21 15:10:00,20.02,20.02,19.98,19.98,598900.0,11.3497,11.3497,11.3271,11.3271,598900.0
2011-03-21 15:20:00,19.98,19.99,19.93,19.97,1254900.0,11.3271,11.3327,11.2987,11.3214,1254900.0
2011-03-21 15:30:00,19.96,19.98,19.95,19.97,1275500.0,11.3157,11.3271,11.31,11.3214,1275500.0
2011-03-21 15:40:00,19.98,19.99,19.97,19.97,1625000.0,11.3271,11.3327,11.3214,11.3214,1625000.0
2011-03-21 15:50:00,19.98,19.99,19.95,19.98,2625700.0,11.3271,11.3327,11.31,11.3271,2625700.0
2011-03-22 09:30:00,19.94,20.09,19.91,19.92,2226900.0,11.3044,11.3894,11.2874,11.293,2226900.0
2011-03-22 09:40:00,19.92,19.98,19.86,19.94,1736100.0,11.293,11.3271,11.259,11.3044,1736100.0
2011-03-22 09:50:00,19.94,19.98,19.92,19.95,1388800.0,11.3044,11.3271,11.293,11.31,1388800.0
2011-03-22 10:00:00,19.95,20.0,19.93,19.96,1260100.0,11.31,11.3384,11.2987,11.3157,1260100.0
2011-03-22 10:10:00,19.96,19.97,19.9,19.92,837500.0,11.3157,11.3214,11.2817,11.293,837500.0
2011-03-22 10:20:00,19.92,19.93,19.84,19.89,1552400.0,11.293,11.2987,11.2477,11.276,1552400.0
2011-03-22 10:30:00,19.89,19.9,19.84,19.87,908000.0,11.276,11.2817,11.2477,11.2647,908000.0
2011-03-22 10:40:00,19.87,19.91,19.84,19.87,1036500.0,11.2647,11.2874,11.2477,11.2647,1036500.0
2011-03-22 10:50:00,19.88,19.9,19.84,19.84,787300.0,11.2704,11.2817,11.2477,11.2477,787300.0
2011-03-22 11:00:00,19.84,19.9,19.84,19.89,848100.0,11.2477,11.2817,11.2477,11.276,848100.0
2011-03-22 11:10:00,19.89,19.93,19.86,19.91,1041700.0,11.276,11.2987,11.259,11.2874,1041700.0
2011-03-22 11:20:00,19.91,19.95,19.91,19.93,1244400.0,11.2874,11.31,11.2874,11.2987,1244400.0
2011-03-22 11:30:00,19.93,19.93,19.9,19.91,503700.0,11.2987,11.2987,11.2817,11.2874,503700.0
2011-03-22 11:40:00,19.92,19.92,19.88,19.89,604200.0,11.293,11.293,11.2704,11.276,604200.0
2011-03-22 11:50:00,19.89,19.92,19.87,19.92,812400.0,11.276,11.293,11.2647,11.293,812400.0
2011-03-22 12:00:00,19.92,19.95,19.9,19.95,1245300.0,11.293,11.31,11.2817,11.31,1245300.0
2011-03-22 12:10:00,19.95,19.96,19.93,19.95,563200.0,11.31,11.3157,11.2987,11.31,563200.0
2011-03-22 12:20:00,19.95,19.99,19.94,19.97,798500.0,11.31,11.3327,11.3044,11.3214,798500.0
2011-03-22 12:30:00,19.97,20.0,19.96,20.0,535900.0,11.3214,11.3384,11.3157,11.3384,535900.0
2011-03-22 12:40:00,20.0,20.0,19.98,20.0,561500.0,11.3384,11.3384,11.3271,11.3384,561500.0
2011-03-22 12:50:00,20.0,20.0,19.94,19.95,780200.0,11.3384,11.3384,11.3044,11.31,780200.0
2011-03-22 13:00:00,19.95,19.95,19.91,19.92,548600.0,11.31,11.31,11.2874,11.293,548600.0
2011-03-22 13:10:00,19.92,19.92,19.89,19.92,673700.0,11.293,11.293,11.276,11.293,673700.0
2011-03-22 13:20:00,19.92,19.92,19.88,19.89,528900.0,11.293,11.293,11.2704,11.276,528900.0
2011-03-22 13:30:00,19.89,19.89,19.85,19.86,1045000.0,11.276,11.276,11.2534,11.259,1045000.0
2011-03-22 13:40:00,19.86,19.86,19.83,19.85,845100.0,11.259,11.259,11.242,11.2534,845100.0
2011-03-22 13:50:00,19.84,19.89,19.84,19.87,933700.0,11.2477,11.276,11.2477,11.2647,933700.0
2011-03-22 14:00:00,19.87,19.87,19.84,19.84,520200.0,11.2647,11.2647,11.2477,11.2477,520200.0
2011-03-22 14:10:00,19.84,19.86,19.84,19.85,522600.0,11.2477,11.259,11.2477,11.2534,522600.0
2011-03-22 14:20:00,19.84,19.85,19.82,19.85,1042100.0,11.2477,11.2534,11.2364,11.2534,1042100.0
2011-03-22 14:30:00,19.85,19.9,19.84,19.9,379200.0,11.2534,11.2817,11.2477,11.2817,379200.0
2011-03-22 14:40:00,19.9,19.92,19.89,19.92,395400.0,11.2817,11.293,11.276,11.293,395400.0
2011-03-22 14:50:00,19.92,19.95,19.91,19.95,731900.0,11.293,11.31,11.2874,11.31,731900.0
2011-03-22 15:00:00,19.95,19.96,19.93,19.94,815000.0,11.31,11.3157,11.2987,11.3044,815000.0
2011-03-22 15:10:00,19.94,19.96,19.93,19.96,624400.0,11.3044,11.3157,11.2987,11.3157,624400.0
2011-03-22 15:20:00,19.96,19.97,19.95,19.97,409700.0,11.3157,11.3214,11.31,11.3214,409700.0
2011-03-22 15:30:00,19.97,20.0,19.96,19.96,1192100.0,11.3214,11.3384,11.3157,11.3157,1192100.0
2011-03-22 15:40:00,19.96,19.97,19.92,19.92,1878500.0,11.3157,11.3214,11.293,11.293,1878500.0
2011-03-22 15:50:00,19.93,19.96,19.91,19.93,3950900.0,11.2987,11.3157,11.2874,11.2987,3950900.0
2011-03-23 09:30:00,19.88,19.9,19.77,19.78,1364800.0,11.2704,11.2817,11.208,11.2137,1364800.0
2011-03-23 09:40:00,19.79,19.89,19.76,19.81,1502900.0,11.2193,11.276,11.2023,11.2307,1502900.0
2011-03-23 09:50:00,19.82,19.88,19.81,19.84,996300.0,11.2364,11.2704,11.2307,11.2477,996300.0
2011-03-23 10:00:00,19.84,19.84,19.8,19.82,689900.0,11.2477,11.2477,11.225,11.2364,689900.0
2011-03-23 10:10:00,19.82,19.82,19.74,19.75,1353700.0,11.2364,11.2364,11.191,11.1967,1353700.0
2011-03-23 10:20:00,19.75,19.78,19.74,19.77,1344400.0,11.1967,11.2137,11.191,11.208,1344400.0
2011-03-23 10:30:00,19.76,19.79,19.75,19.79,1094300.0,11.2023,11.2193,11.1967,11.2193,1094300.0
2011-03-23 10:40:00,19.78,19.79,19.75,19.76,533800.0,11.2137,11.2193,11.1967,11.2023,533800.0
2011-03-23 10:50:00,19.75,19.78,19.75,19.77,641800.0,11.1967,11.2137,11.1967,11.208,641800.0
2011-03-23 11:00:00,19.77,19.83,19.76,19.82,697900.0,11.208,11.242,11.2023,11.2364,697900.0
2011-03-23 11:10:00,19.82,19.85,19.79,19.8,517500.0,11.2364,11.2534,11.2193,11.225,517500.0
2011-03-23 11:20:00,19.79,19.8,19.77,19.78,781500.0,11.2193,11.225,11.208,11.2137,781500.0
2011-03-23 11:30:00,19.79,19.8,19.78,19.8,541600.0,11.2193,11.225,11.2137,11.225,541600.0
2011-03-23 11:40:00,19.79,19.8,19.77,19.77,677700.0,11.2193,11.225,11.208,11.208,677700.0
2011-03-23 11:50:00,19.77,19.79,19.77,19.79,277100.0,11.208,11.2193,11.208,11.2193,277100.0
2011-03-23 12:00:00,19.79,19.79,19.76,19.77,418100.0,11.2193,11.2193,11.2023,11.208,418100.0
2011-03-23 12:10:00,19.76,19.77,19.76,19.76,386600.0,11.2023,11.208,11.2023,11.2023,386600.0
2011-03-23 12:20:00,19.76,19.79,19.76,19.79,1253100.0,11.2023,11.2193,11.2023,11.2193,1253100.0
2011-03-23 12:30:00,19.79,19.81,19.79,19.8,520300.0,11.2193,11.2307,11.2193,11.225,520300.0
2011-03-23 12:40:00,19.8,19.84,19.79,19.84,578100.0,11.225,11.2477,11.2193,11.2477,578100.0
2011-03-23 12:50:00,19.84,19.86,19.83,19.84,658200.0,11.2477,11.259,11.242,11.2477,658200.0
2011-03-23 13:00:00,19.83,19.84,19.83,19.84,150600.0,11.242,11.2477,11.242,11.2477,150600.0
2011-03-23 13:10:00,19.84,19.84,19.81,19.82,358300.0,11.2477,11.2477,11.2307,11.2364,358300.0
2011-03-23 13:20:00,19.82,19.86,19.82,19.84,774500.0,11.2364,11.259,11.2364,11.2477,774500.0
2011-03-23 13:30:00,19.85,19.86,19.84,19.85,473900.0,11.2534,11.259,11.2477,11.2534,473900.0
2011-03-23 13:40:00,19.85,19.87,19.83,19.87,845000.0,11.2534,11.2647,11.242,11.2647,845000.0
2011-03-23 13:50:00,19.87,19.9,19.85,19.86,674700.0,11.2647,11.2817,11.2534,11.259,674700.0
2011-03-23 14:00:00,19.86,19.86,19.83,19.84,301700.0,11.259,11.259,11.242,11.2477,301700.0
2011-03-23 14:10:00,19.84,19.84,19.8,19.82,628100.0,11.2477,11.2477,11.225,11.2364,628100.0
2011-03-23 14:20:00,19.82,19.82,19.8,19.81,404100.0,11.2364,11.2364,11.225,11.2307,404100.0
2011-03-23 14:30:00,19.82,19.86,19.81,19.85,772200.0,11.2364,11.259,11.2307,11.2534,772200.0
2011-03-23 14:40:00,19.85,19.85,19.84,19.85,373500.0,11.2534,11.2534,11.2477,11.2534,373500.0
2011-03-23 14:50:00,19.85,19.9,19.85,19.89,801700.0,11.2534,11.2817,11.2534,11.276,801700.0
2011-03-23 15:00:00,19.89,19.92,19.88,19.92,997300.0,11.276,11.293,11.2704,11.293,997300.0
2011-03-23 15:10:00,19.92,19.97,19.91,19.96,1319200.0,11.293,11.3214,11.2874,11.3157,1319200.0
2011-03-23 15:20:00,19.96,19.99,19.94,19.95,1514100.0,11.3157,11.3327,11.3044,11.31,1514100.0
2011-03-23 15:30:00,19.95,19.95,19.88,19.89,1015900.0,11.31,11.31,11.2704,11.276,1015900.0
2011-03-23 15:40:00,19.89,19.91,19.88,19.89,1471900.0,11.276,11.2874,11.2704,11.276,1471900.0
2011-03-23 15:50:00,19.89,19.94,19.89,19.91,1532900.0,11.276,11.3044,11.276,11.2874,1532900.0
2011-03-24 09:30:00,20.0,20.03,19.91,19.91,2246600.0,11.3384,11.3554,11.2874,11.2874,2246600.0
2011-03-24 09:40:00,19.91,19.93,19.81,19.91,1745300.0,11.2874,11.2987,11.2307,11.2874,1745300.0
2011-03-24 09:50:00,19.91,19.96,19.91,19.94,1130500.0,11.2874,11.3157,11.2874,11.3044,1130500.0
2011-03-24 10:00:00,19.93,20.02,19.93,20.0,905400.0,11.2987,11.3497,11.2987,11.3384,905400.0
2011-03-24 10:10:00,19.99,20.06,19.98,20.05,998400.0,11.3327,11.3724,11.3271,11.3667,998400.0
2011-03-24 10:20:00,20.06,20.06,20.01,20.05,1385200.0,11.3724,11.3724,11.3441,11.3667,1385200.0
2011-03-24 10:30:00,20.05,20.12,20.05,20.08,655200.0,11.3667,11.4064,11.3667,11.3837,655200.0
2011-03-24 10:40:00,20.09,20.11,20.07,20.09,2519500.0,11.3894,11.4008,11.3781,11.3894,2519500.0
2011-03-24 10:50:00,20.1,20.19,20.1,20.17,1116800.0,11.3951,11.4461,11.3951,11.4348,1116800.0
2011-03-24 11:00:00,20.17,20.18,20.13,20.15,1120800.0,11.4348,11.4404,11.4121,11.4234,1120800.0
2011-03-24 11:10:00,20.16,20.17,20.12,20.14,1056300.0,11.4291,11.4348,11.4064,11.4178,1056300.0
2011-03-24 11:20:00,20.13,20.17,20.1,20.11,1390200.0,11.4121,11.4348,11.3951,11.4008,1390200.0
2011-03-24 11:30:00,20.11,20.17,20.1,20.17,1187200.0,11.4008,11.4348,11.3951,11.4348,1187200.0
2011-03-24 11:40:00,20.17,20.19,20.16,20.17,553100.0,11.4348,11.4461,11.4291,11.4348,553100.0
2011-03-24 11:50:00,20.17,20.17,20.14,20.15,658100.0,11.4348,11.4348,11.4178,11.4234,658100.0
2011-03-24 12:00:00,20.15,20.2,20.15,20.2,1163000.0,11.4234,11.4518,11.4234,11.4518,1163000.0
2011-03-24 12:10:00,20.2,20.26,20.18,20.25,1821700.0,11.4518,11.4858,11.4404,11.4801,1821700.0
2011-03-24 12:20:00,20.24,20.25,20.19,20.23,1158800.0,11.4745,11.4801,11.4461,11.4688,1158800.0
2011-03-24 12:30:00,20.22,20.23,20.18,20.21,1086800.0,11.4631,11.4688,11.4404,11.4574,1086800.0
2011-03-24 12:40:00,20.21,20.23,20.19,20.23,862500.0,11.4574,11.4688,11.4461,11.4688,862500.0
2011-03-24 12:50:00,20.22,20.23,20.19,20.2,688700.0,11.4631,11.4688,11.4461,11.4518,688700.0
2011-03-24 13:00:00,20.19,20.24,20.19,20.23,464200.0,11.4461,11.4745,11.4461,11.4688,464200.0
2011-03-24 13:10:00,20.23,20.25,20.23,20.24,490600.0,11.4688,11.4801,11.4688,11.4745,490600.0
2011-03-24 13:20:00,20.24,20.26,20.24,20.25,324500.0,11.4745,11.4858,11.4745,11.4801,324500.0
2011-03-24 13:30:00,20.25,20.26,20.24,20.25,437200.0,11.4801,11.4858,11.4745,11.4801,437200.0
2011-03-24 13:40:00,20.25,20.25,20.21,20.24,430900.0,11.4801,11.4801,11.4574,11.4745,430900.0
2011-03-24 13:50:00,20.24,20.25,20.21,20.23,759000.0,11.4745,11.4801,11.4574,11.4688,759000.0
2011-03-24 14:00:00,20.23,20.25,20.22,20.24,1044600.0,11.4688,11.4801,11.4631,11.4745,1044600.0
2011-03-24 14:10:00,20.24,20.26,20.22,20.24,635900.0,11.4745,11.4858,11.4631,11.4745,635900.0
2011-03-24 14:20:00,20.24,20.3,20.23,20.29,1024800.0,11.4745,11.5085,11.4688,11.5028,1024800.0
2011-03-24 14:30:00,20.29,20.3,20.28,20.3,534300.0,11.5028,11.5085,11.4971,11.5085,534300.0
2011-03-24 14:40:00,20.29,20.35,20.29,20.29,1390700.0,11.5028,11.5368,11.5028,11.5028,1390700.0
2011-03-24 14:50:00,20.29,20.31,20.28,20.31,676100.0,11.5028,11.5141,11.4971,11.5141,676100.0
2011-03-24 15:00:00,20.3,20.33,20.3,20.31,531000.0,11.5085,11.5255,11.5085,11.5141,531000.0
2011-03-24 15:10:00,20.32,20.36,20.3,20.35,864600.0,11.5198,11.5425,11.5085,11.5368,864600.0
2011-03-24 15:20:00,20.34,20.35,20.32,20.34,1318800.0,11.5311,11.5368,11.5198,11.5311,1318800.0
2011-03-24 15:30:00,20.34,20.34,20.27,20.27,982200.0,11.5311,11.5311,11.4915,11.4915,982200.0
2011-03-24 15:40:00,20.28,20.3,20.25,20.29,1760700.0,11.4971,11.5085,11.4801,11.5028,1760700.0
2011-03-24 15:50:00,20.29,20.3,20.25,20.3,3970100.0,11.5028,11.5085,11.4801,11.5085,3970100.0
2011-03-25 09:30:00,20.35,20.42,20.3,20.41,1946900.0,11.5368,11.5765,11.5085,11.5708,1946900.0
2011-03-25 09:40:00,20.41,20.5,20.38,20.47,2200500.0,11.5708,11.6219,11.5538,11.6048,2200500.0
2011-03-25 09:50:00,20.47,20.5,20.44,20.48,1572800.0,11.6048,11.6219,11.5878,11.6105,1572800.0
2011-03-25 10:00:00,20.48,20.49,20.46,20.47,897300.0,11.6105,11.6162,11.5992,11.6048,897300.0
2011-03-25 10:10:00,20.48,20.48,20.44,20.46,901800.0,11.6105,11.6105,11.5878,11.5992,901800.0
2011-03-25 10:20:00,20.45,20.46,20.43,20.45,1471300.0,11.5935,11.5992,11.5822,11.5935,1471300.0
2011-03-25 10:30:00,20.45,20.46,20.41,20.41,1181600.0,11.5935,11.5992,11.5708,11.5708,1181600.0
2011-03-25 10:40:00,20.42,20.45,20.41,20.43,1356700.0,11.5765,11.5935,11.5708,11.5822,1356700.0
2011-03-25 10:50:00,20.43,20.46,20.42,20.44,1258500.0,11.5822,11.5992,11.5765,11.5878,1258500.0
2011-03-25 11:00:00,20.43,20.45,20.42,20.44,1030800.0,11.5822,11.5935,11.5765,11.5878,1030800.0
2011-03-25 11:10:00,20.44,20.45,20.41,20.44,924500.0,11.5878,11.5935,11.5708,11.5878,924500.0
2011-03-25 11:20:00,20.43,20.45,20.43,20.44,834200.0,11.5822,11.5935,11.5822,11.5878,834200.0
2011-03-25 11:30:00,20.44,20.47,20.42,20.45,1353900.0,11.5878,11.6048,11.5765,11.5935,1353900.0
2011-03-25 11:40:00,20.46,20.49,20.44,20.48,529900.0,11.5992,11.6162,11.5878,11.6105,529900.0
2011-03-25 11:50:00,20.48,20.49,20.47,20.48,527600.0,11.6105,11.6162,11.6048,11.6105,527600.0
2011-03-25 12:00:00,20.48,20.48,20.45,20.47,642500.0,11.6105,11.6105,11.5935,11.6048,642500.0
2011-03-25 12:10:00,20.48,20.49,20.47,20.48,1080400.0,11.6105,11.6162,11.6048,11.6105,1080400.0
2011-03-25 12:20:00,20.48,20.49,20.46,20.47,672300.0,11.6105,11.6162,11.5992,11.6048,672300.0
2011-03-25 12:30:00,20.47,20.48,20.46,20.47,659300.0,11.6048,11.6105,11.5992,11.6048,659300.0
2011-03-25 12:40:00,20.46,20.47,20.45,20.47,449100.0,11.5992,11.6048,11.5935,11.6048,449100.0
2011-03-25 12:50:00,20.46,20.47,20.45,20.45,255600.0,11.5992,11.6048,11.5935,11.5935,255600.0
2011-03-25 13:00:00,20.45,20.46,20.44,20.44,629000.0,11.5935,11.5992,11.5878,11.5878,629000.0
2011-03-25 13:10:00,20.44,20.45,20.42,20.43,727100.0,11.5878,11.5935,11.5765,11.5822,727100.0
2011-03-25 13:20:00,20.43,20.44,20.4,20.42,791300.0,11.5822,11.5878,11.5652,11.5765,791300.0
2011-03-25 13:30:00,20.41,20.44,20.4,20.41,666100.0,11.5708,11.5878,11.5652,11.5708,666100.0
2011-03-25 13:40:00,20.42,20.42,20.37,20.38,550800.0,11.5765,11.5765,11.5482,11.5538,550800.0
2011-03-25 13:50:00,20.39,20.42,20.38,20.41,667400.0,11.5595,11.5765,11.5538,11.5708,667400.0
2011-03-25 14:00:00,20.4,20.42,20.39,20.41,421700.0,11.5652,11.5765,11.5595,11.5708,421700.0
2011-03-25 14:10:00,20.42,20.42,20.39,20.39,377800.0,11.5765,11.5765,11.5595,11.5595,377800.0
2011-03-25 14:20:00,20.4,20.41,20.37,20.37,446300.0,11.5652,11.5708,11.5482,11.5482,446300.0
2011-03-25 14:30:00,20.37,20.39,20.36,20.39,624700.0,11.5482,11.5595,11.5425,11.5595,624700.0
2011-03-25 14:40:00,20.38,20.4,20.37,20.38,370300.0,11.5538,11.5652,11.5482,11.5538,370300.0
2011-03-25 14:50:00,20.38,20.42,20.38,20.41,415100.0,11.5538,11.5765,11.5538,11.5708,415100.0
2011-03-25 15:00:00,20.41,20.42,20.4,20.4,448900.0,11.5708,11.5765,11.5652,11.5652,448900.0
2011-03-25 15:10:00,20.41,20.44,20.4,20.44,734900.0,11.5708,11.5878,11.5652,11.5878,734900.0
2011-03-25 15:20:00,20.44,20.44,20.39,20.41,1029400.0,11.5878,11.5878,11.5595,11.5708,1029400.0
2011-03-25 15:30:00,20.41,20.41,20.39,20.4,829600.0,11.5708,11.5708,11.5595,11.5652,829600.0
2011-03-25 15:40:00,20.4,20.41,20.36,20.38,1605200.0,11.5652,11.5708,11.5425,11.5538,1605200.0
2011-03-25 15:50:00,20.37,20.38,20.34,20.35,2078300.0,11.5482,11.5538,11.5311,11.5368,2078300.0
2011-03-28 09:30:00,20.36,20.46,20.34,20.42,2963400.0,11.5425,11.5992,11.5311,11.5765,2963400.0
2011-03-28 09:40:00,20.42,20.46,20.39,20.41,860400.0,11.5765,11.5992,11.5595,11.5708,860400.0
2011-03-28 09:50:00,20.41,20.46,20.39,20.4,703100.0,11.5708,11.5992,11.5595,11.5652,703100.0
2011-03-28 10:00:00,20.4,20.42,20.38,20.39,648200.0,11.5652,11.5765,11.5538,11.5595,648200.0
2011-03-28 10:10:00,20.4,20.4,20.37,20.39,499300.0,11.5652,11.5652,11.5482,11.5595,499300.0
2011-03-28 10:20:00,20.39,20.4,20.37,20.38,519400.0,11.5595,11.5652,11.5482,11.5538,519400.0
2011-03-28 10:30:00,20.39,20.4,20.37,20.4,497600.0,11.5595,11.5652,11.5482,11.5652,497600.0
2011-03-28 10:40:00,20.4,20.4,20.37,20.37,416000.0,11.5652,11.5652,11.5482,11.5482,416000.0
2011-03-28 10:50:00,20.38,20.39,20.35,20.38,541600.0,11.5538,11.5595,11.5368,11.5538,541600.0
2011-03-28 11:00:00,20.37,20.39,20.35,20.39,489200.0,11.5482,11.5595,11.5368,11.5595,489200.0
2011-03-28 11:10:00,20.38,20.39,20.37,20.37,567000.0,11.5538,11.5595,11.5482,11.5482,567000.0
2011-03-28 11:20:00,20.37,20.39,20.36,20.38,337100.0,11.5482,11.5595,11.5425,11.5538,337100.0
2011-03-28 11:30:00,20.39,20.39,20.36,20.37,416200.0,11.5595,11.5595,11.5425,11.5482,416200.0
2011-03-28 11:40:00,20.37,20.38,20.35,20.36,883300.0,11.5482,11.5538,11.5368,11.5425,883300.0
2011-03-28 11:50:00,20.36,20.36,20.35,20.35,273500.0,11.5425,11.5425,11.5368,11.5368,273500.0
2011-03-28 12:00:00,20.35,20.36,20.3,20.32,600600.0,11.5368,11.5425,11.5085,11.5198,600600.0
2011-03-28 12:10:00,20.32,20.32,20.29,20.31,422600.0,11.5198,11.5198,11.5028,11.5141,422600.0
2011-03-28 12:20:00,20.32,20.32,20.28,20.28,410200.0,11.5198,11.5198,11.4971,11.4971,410200.0
2011-03-28 12:30:00,20.29,20.31,20.28,20.3,351800.0,11.5028,11.5141,11.4971,11.5085,351800.0
2011-03-28 12:40:00,20.29,20.31,20.28,20.28,844300.0,11.5028,11.5141,11.4971,11.4971,844300.0
2011-03-28 12:50:00,20.28,20.32,20.28,20.31,482800.0,11.4971,11.5198,11.4971,11.5141,482800.0
2011-03-28 13:00:00,20.3,20.32,20.3,20.31,234600.0,11.5085,11.5198,11.5085,11.5141,234600.0
2011-03-28 13:10:00,20.31,20.32,20.3,20.3,396400.0,11.5141,11.5198,11.5085,11.5085,396400.0
2011-03-28 13:20:00,20.3,20.31,20.27,20.27,471400.0,11.5085,11.5141,11.4915,11.4915,471400.0
2011-03-28 13:30:00,20.28,20.3,20.27,20.29,298800.0,11.4971,11.5085,11.4915,11.5028,298800.0
2011-03-28 13:40:00,20.29,20.3,20.27,20.27,430900.0,11.5028,11.5085,11.4915,11.4915,430900.0
2011-03-28 13:50:00,20.27,20.29,20.27,20.29,272800.0,11.4915,11.5028,11.4915,11.5028,272800.0
2011-03-28 14:00:00,20.28,20.28,20.24,20.25,636200.0,11.4971,11.4971,11.4745,11.4801,636200.0
2011-03-28 14:10:00,20.24,20.25,20.2,20.24,888900.0,11.4745,11.4801,11.4518,11.4745,888900.0
2011-03-28 14:20:00,20.24,20.27,20.23,20.24,1017300.0,11.4745,11.4915,11.4688,11.4745,1017300.0
2011-03-28 14:30:00,20.25,20.29,20.25,20.29,329500.0,11.4801,11.5028,11.4801,11.5028,329500.0
2011-03-28 14:40:00,20.28,20.32,20.28,20.3,409400.0,11.4971,11.5198,11.4971,11.5085,409400.0
2011-03-28 14:50:00,20.3,20.31,20.29,20.29,542000.0,11.5085,11.5141,11.5028,11.5028,542000.0
2011-03-28 15:00:00,20.3,20.32,20.28,20.28,722800.0,11.5085,11.5198,11.4971,11.4971,722800.0
2011-03-28 15:10:00,20.29,20.3,20.28,20.28,529800.0,11.5028,11.5085,11.4971,11.4971,529800.0
2011-03-28 15:20:00,20.28,20.32,20.28,20.31,571000.0,11.4971,11.5198,11.4971,11.5141,571000.0
2011-03-28 15:30:00,20.31,20.34,20.3,20.32,467800.0,11.5141,11.5311,11.5085,11.5198,467800.0
2011-03-28 15:40:00,20.32,20.33,20.28,20.29,1612800.0,11.5198,11.5255,11.4971,11.5028,1612800.0
2011-03-28 15:50:00,20.3,20.32,20.28,20.3,1819400.0,11.5085,11.5198,11.4971,11.5085,1819400.0
2011-03-29 09:30:00,20.11,20.29,20.11,20.27,1669200.0,11.4008,11.5028,11.4008,11.4915,1669200.0
2011-03-29 09:40:00,20.28,20.28,20.21,20.24,1409800.0,11.4971,11.4971,11.4574,11.4745,1409800.0
2011-03-29 09:50:00,20.25,20.25,20.17,20.17,795200.0,11.4801,11.4801,11.4348,11.4348,795200.0
2011-03-29 10:00:00,20.17,20.21,20.16,20.17,973600.0,11.4348,11.4574,11.4291,11.4348,973600.0
2011-03-29 10:10:00,20.17,20.26,20.16,20.26,816700.0,11.4348,11.4858,11.4291,11.4858,816700.0
2011-03-29 10:20:00,20.25,20.27,20.21,20.21,624000.0,11.4801,11.4915,11.4574,11.4574,624000.0
2011-03-29 10:30:00,20.21,20.22,20.18,20.18,1940400.0,11.4574,11.4631,11.4404,11.4404,1940400.0
2011-03-29 10:40:00,20.19,20.19,20.15,20.19,940700.0,11.4461,11.4461,11.4234,11.4461,940700.0
2011-03-29 10:50:00,20.19,20.19,20.15,20.18,2066600.0,11.4461,11.4461,11.4234,11.4404,2066600.0
2011-03-29 11:00:00,20.19,20.2,20.17,20.19,1331900.0,11.4461,11.4518,11.4348,11.4461,1331900.0
2011-03-29 11:10:00,20.19,20.24,20.18,20.22,1111800.0,11.4461,11.4745,11.4404,11.4631,1111800.0
2011-03-29 11:20:00,20.23,20.27,20.21,20.26,748500.0,11.4688,11.4915,11.4574,11.4858,748500.0
2011-03-29 11:30:00,20.26,20.28,20.22,20.24,825700.0,11.4858,11.4971,11.4631,11.4745,825700.0
2011-03-29 11:40:00,20.23,20.26,20.22,20.24,429500.0,11.4688,11.4858,11.4631,11.4745,429500.0
2011-03-29 11:50:00,20.25,20.27,20.23,20.26,407800.0,11.4801,11.4915,11.4688,11.4858,407800.0
2011-03-29 12:00:00,20.27,20.27,20.24,20.25,358000.0,11.4915,11.4915,11.4745,11.4801,358000.0
2011-03-29 12:10:00,20.25,20.28,20.24,20.27,358800.0,11.4801,11.4971,11.4745,11.4915,358800.0
2011-03-29 12:20:00,20.28,20.28,20.26,20.27,304800.0,11.4971,11.4971,11.4858,11.4915,304800.0
2011-03-29 12:30:00,20.26,20.27,20.24,20.26,535400.0,11.4858,11.4915,11.4745,11.4858,535400.0
2011-03-29 12:40:00,20.26,20.27,20.25,20.27,248000.0,11.4858,11.4915,11.4801,11.4915,248000.0
2011-03-29 12:50:00,20.26,20.27,20.25,20.25,277000.0,11.4858,11.4915,11.4801,11.4801,277000.0
2011-03-29 13:00:00,20.25,20.26,20.24,20.25,512800.0,11.4801,11.4858,11.4745,11.4801,512800.0
2011-03-29 13:10:00,20.26,20.27,20.24,20.24,385800.0,11.4858,11.4915,11.4745,11.4745,385800.0
2011-03-29 13:20:00,20.25,20.26,20.23,20.23,451500.0,11.4801,11.4858,11.4688,11.4688,451500.0
2011-03-29 13:30:00,20.23,20.24,20.22,20.23,257700.0,11.4688,11.4745,11.4631,11.4688,257700.0
2011-03-29 13:40:00,20.23,20.24,20.21,20.23,622700.0,11.4688,11.4745,11.4574,11.4688,622700.0
2011-03-29 13:50:00,20.23,20.25,20.22,20.24,301700.0,11.4688,11.4801,11.4631,11.4745,301700.0
2011-03-29 14:00:00,20.24,20.29,20.23,20.29,578500.0,11.4745,11.5028,11.4688,11.5028,578500.0
2011-03-29 14:10:00,20.29,20.29,20.26,20.29,553600.0,11.5028,11.5028,11.4858,11.5028,553600.0
2011-03-29 14:20:00,20.28,20.29,20.28,20.29,186400.0,11.4971,11.5028,11.4971,11.5028,186400.0
2011-03-29 14:30:00,20.28,20.32,20.28,20.31,369300.0,11.4971,11.5198,11.4971,11.5141,369300.0
2011-03-29 14:40:00,20.3,20.34,20.3,20.33,550200.0,11.5085,11.5311,11.5085,11.5255,550200.0
2011-03-29 14:50:00,20.34,20.35,20.33,20.34,325600.0,11.5311,11.5368,11.5255,11.5311,325600.0
2011-03-29 15:00:00,20.35,20.37,20.34,20.35,1063200.0,11.5368,11.5482,11.5311,11.5368,1063200.0
2011-03-29 15:10:00,20.36,20.4,20.35,20.35,1497700.0,11.5425,11.5652,11.5368,11.5368,1497700.0
2011-03-29 15:20:00,20.36,20.38,20.34,20.37,661200.0,11.5425,11.5538,11.5311,11.5482,661200.0
2011-03-29 15:30:00,20.37,20.4,20.37,20.38,874100.0,11.5482,11.5652,11.5482,11.5538,874100.0
2011-03-29 15:40:00,20.39,20.39,20.36,20.38,763600.0,11.5595,11.5595,11.5425,11.5538,763600.0
2011-03-29 15:50:00,20.38,20.39,20.35,20.37,1601000.0,11.5538,11.5595,11.5368,11.5482,1601000.0
2011-03-30 09:30:00,20.48,20.55,20.43,20.52,2111400.0,11.6105,11.6502,11.5822,11.6332,2111400.0
2011-03-30 09:40:00,20.53,20.57,20.46,20.53,3053000.0,11.6389,11.6615,11.5992,11.6389,3053000.0
2011-03-30 09:50:00,20.54,20.55,20.42,20.48,2191800.0,11.6445,11.6502,11.5765,11.6105,2191800.0
2011-03-30 10:00:00,20.48,20.52,20.48,20.5,1313500.0,11.6105,11.6332,11.6105,11.6219,1313500.0
2011-03-30 10:10:00,20.5,20.51,20.47,20.48,681500.0,11.6219,11.6275,11.6048,11.6105,681500.0
2011-03-30 10:20:00,20.48,20.49,20.44,20.45,896100.0,11.6105,11.6162,11.5878,11.5935,896100.0
2011-03-30 10:30:00,20.44,20.49,20.44,20.48,703400.0,11.5878,11.6162,11.5878,11.6105,703400.0
2011-03-30 10:40:00,20.47,20.49,20.46,20.47,1018700.0,11.6048,11.6162,11.5992,11.6048,1018700.0
2011-03-30 10:50:00,20.47,20.48,20.42,20.42,1159700.0,11.6048,11.6105,11.5765,11.5765,1159700.0
2011-03-30 11:00:00,20.43,20.45,20.41,20.41,1003700.0,11.5822,11.5935,11.5708,11.5708,1003700.0
2011-03-30 11:10:00,20.41,20.45,20.37,20.44,1585300.0,11.5708,11.5935,11.5482,11.5878,1585300.0
2011-03-30 11:20:00,20.44,20.48,20.42,20.44,698000.0,11.5878,11.6105,11.5765,11.5878,698000.0
2011-03-30 11:30:00,20.45,20.45,20.39,20.4,819100.0,11.5935,11.5935,11.5595,11.5652,819100.0
2011-03-30 11:40:00,20.39,20.43,20.39,20.39,508100.0,11.5595,11.5822,11.5595,11.5595,508100.0
2011-03-30 11:50:00,20.4,20.41,20.39,20.4,351200.0,11.5652,11.5708,11.5595,11.5652,351200.0
2011-03-30 12:00:00,20.41,20.45,20.4,20.44,434000.0,11.5708,11.5935,11.5652,11.5878,434000.0
2011-03-30 12:10:00,20.43,20.47,20.43,20.44,371200.0,11.5822,11.6048,11.5822,11.5878,371200.0
2011-03-30 12:20:00,20.44,20.48,20.43,20.47,655300.0,11.5878,11.6105,11.5822,11.6048,655300.0
2011-03-30 12:30:00,20.46,20.48,20.44,20.48,518800.0,11.5992,11.6105,11.5878,11.6105,518800.0
2011-03-30 12:40:00,20.48,20.5,20.47,20.48,542900.0,11.6105,11.6219,11.6048,11.6105,542900.0
2011-03-30 12:50:00,20.48,20.52,20.48,20.5,1152700.0,11.6105,11.6332,11.6105,11.6219,1152700.0
2011-03-30 13:00:00,20.51,20.54,20.5,20.53,781700.0,11.6275,11.6445,11.6219,11.6389,781700.0
2011-03-30 13:10:00,20.54,20.54,20.5,20.52,335300.0,11.6445,11.6445,11.6219,11.6332,335300.0
2011-03-30 13:20:00,20.51,20.52,20.49,20.5,306300.0,11.6275,11.6332,11.6162,11.6219,306300.0
2011-03-30 13:30:00,20.5,20.51,20.49,20.49,319100.0,11.6219,11.6275,11.6162,11.6162,319100.0
2011-03-30 13:40:00,20.5,20.5,20.47,20.49,431800.0,11.6219,11.6219,11.6048,11.6162,431800.0
2011-03-30 13:50:00,20.5,20.5,20.47,20.48,537800.0,11.6219,11.6219,11.6048,11.6105,537800.0
2011-03-30 14:00:00,20.48,20.5,20.47,20.48,748000.0,11.6105,11.6219,11.6048,11.6105,748000.0
2011-03-30 14:10:00,20.48,20.48,20.45,20.45,287500.0,11.6105,11.6105,11.5935,11.5935,287500.0
2011-03-30 14:20:00,20.45,20.46,20.43,20.44,481600.0,11.5935,11.5992,11.5822,11.5878,481600.0
2011-03-30 14:30:00,20.44,20.46,20.43,20.44,571600.0,11.5878,11.5992,11.5822,11.5878,571600.0
2011-03-30 14:40:00,20.44,20.45,20.42,20.43,770500.0,11.5878,11.5935,11.5765,11.5822,770500.0
2011-03-30 14:50:00,20.43,20.44,20.42,20.44,308000.0,11.5822,11.5878,11.5765,11.5878,308000.0
2011-03-30 15:00:00,20.43,20.46,20.43,20.44,510000.0,11.5822,11.5992,11.5822,11.5878,510000.0
2011-03-30 15:10:00,20.45,20.46,20.43,20.45,631100.0,11.5935,11.5992,11.5822,11.5935,631100.0
2011-03-30 15:20:00,20.44,20.46,20.44,20.46,774500.0,11.5878,11.5992,11.5878,11.5992,774500.0
2011-03-30 15:30:00,20.46,20.48,20.44,20.46,531300.0,11.5992,11.6105,11.5878,11.5992,531300.0
2011-03-30 15:40:00,20.46,20.47,20.4,20.41,1040200.0,11.5992,11.6048,11.5652,11.5708,1040200.0
2011-03-30 15:50:00,20.4,20.41,20.31,20.33,5055900.0,11.5652,11.5708,11.5141,11.5255,5055900.0
2011-03-31 09:30:00,20.27,20.4,20.23,20.28,1998000.0,11.4915,11.5652,11.4688,11.4971,1998000.0
2011-03-31 09:40:00,20.29,20.38,20.28,20.34,1098600.0,11.5028,11.5538,11.4971,11.5311,1098600.0
2011-03-31 09:50:00,20.34,20.35,20.26,20.28,1161900.0,11.5311,11.5368,11.4858,11.4971,1161900.0
2011-03-31 10:00:00,20.27,20.32,20.26,20.29,1097500.0,11.4915,11.5198,11.4858,11.5028,1097500.0
2011-03-31 10:10:00,20.3,20.32,20.27,20.29,1173000.0,11.5085,11.5198,11.4915,11.5028,1173000.0
2011-03-31 10:20:00,20.29,20.32,20.28,20.32,805500.0,11.5028,11.5198,11.4971,11.5198,805500.0
2011-03-31 10:30:00,20.33,20.39,20.32,20.38,440400.0,11.5255,11.5595,11.5198,11.5538,440400.0
2011-03-31 10:40:00,20.39,20.39,20.34,20.35,632600.0,11.5595,11.5595,11.5311,11.5368,632600.0
2011-03-31 10:50:00,20.36,20.38,20.34,20.37,474100.0,11.5425,11.5538,11.5311,11.5482,474100.0
2011-03-31 11:00:00,20.37,20.38,20.32,20.34,889400.0,11.5482,11.5538,11.5198,11.5311,889400.0
2011-03-31 11:10:00,20.34,20.37,20.34,20.34,397200.0,11.5311,11.5482,11.5311,11.5311,397200.0
2011-03-31 11:20:00,20.34,20.35,20.31,20.32,503300.0,11.5311,11.5368,11.5141,11.5198,503300.0
2011-03-31 11:30:00,20.32,20.34,20.3,20.34,722100.0,11.5198,11.5311,11.5085,11.5311,722100.0
2011-03-31 11:40:00,20.34,20.35,20.31,20.32,430500.0,11.5311,11.5368,11.5141,11.5198,430500.0
2011-03-31 11:50:00,20.32,20.33,20.27,20.27,581800.0,11.5198,11.5255,11.4915,11.4915,581800.0
2011-03-31 12:00:00,20.28,20.29,20.26,20.26,457000.0,11.4971,11.5028,11.4858,11.4858,457000.0
2011-03-31 12:10:00,20.26,20.27,20.23,20.24,550000.0,11.4858,11.4915,11.4688,11.4745,550000.0
2011-03-31 12:20:00,20.24,20.26,20.22,20.26,563500.0,11.4745,11.4858,11.4631,11.4858,563500.0
2011-03-31 12:30:00,20.26,20.3,20.26,20.3,341000.0,11.4858,11.5085,11.4858,11.5085,341000.0
2011-03-31 12:40:00,20.29,20.3,20.28,20.3,406900.0,11.5028,11.5085,11.4971,11.5085,406900.0
2011-03-31 12:50:00,20.29,20.33,20.29,20.32,280400.0,11.5028,11.5255,11.5028,11.5198,280400.0
2011-03-31 13:00:00,20.32,20.35,20.32,20.34,2394400.0,11.5198,11.5368,11.5198,11.5311,2394400.0
2011-03-31 13:10:00,20.33,20.4,20.33,20.38,779600.0,11.5255,11.5652,11.5255,11.5538,779600.0
2011-03-31 13:20:00,20.38,20.42,20.38,20.42,422500.0,11.5538,11.5765,11.5538,11.5765,422500.0
2011-03-31 13:30:00,20.42,20.42,20.4,20.41,248800.0,11.5765,11.5765,11.5652,11.5708,248800.0
2011-03-31 13:40:00,20.4,20.5,20.4,20.5,1546900.0,11.5652,11.6219,11.5652,11.6219,1546900.0
2011-03-31 13:50:00,20.5,20.52,20.48,20.49,1194100.0,11.6219,11.6332,11.6105,11.6162,1194100.0
2011-03-31 14:00:00,20.48,20.51,20.46,20.5,867200.0,11.6105,11.6275,11.5992,11.6219,867200.0
2011-03-31 14:10:00,20.5,20.52,20.48,20.48,792500.0,11.6219,11.6332,11.6105,11.6105,792500.0
2011-03-31 14:20:00,20.48,20.49,20.43,20.44,509000.0,11.6105,11.6162,11.5822,11.5878,509000.0
2011-03-31 14:30:00,20.44,20.44,20.42,20.43,377700.0,11.5878,11.5878,11.5765,11.5822,377700.0
2011-03-31 14:40:00,20.43,20.44,20.4,20.43,800400.0,11.5822,11.5878,11.5652,11.5822,800400.0
2011-03-31 14:50:00,20.43,20.45,20.42,20.45,367700.0,11.5822,11.5935,11.5765,11.5935,367700.0
2011-03-31 15:00:00,20.45,20.46,20.43,20.45,521600.0,11.5935,11.5992,11.5822,11.5935,521600.0
2011-03-31 15:10:00,20.45,20.47,20.44,20.45,1082900.0,11.5935,11.6048,11.5878,11.5935,1082900.0
2011-03-31 15:20:00,20.45,20.47,20.39,20.4,877600.0,11.5935,11.6048,11.5595,11.5652,877600.0
2011-03-31 15:30:00,20.4,20.43,20.38,20.42,1132000.0,11.5652,11.5822,11.5538,11.5765,1132000.0
2011-03-31 15:40:00,20.43,20.44,20.35,20.37,2182700.0,11.5822,11.5878,11.5368,11.5482,2182700.0
2011-03-31 15:50:00,20.37,20.37,20.31,20.33,2733500.0,11.5482,11.5482,11.5141,11.5255,2733500.0
2011-04-01 09:30:00,20.35,20.44,20.33,20.4,1838500.0,11.5368,11.5878,11.5255,11.5652,1838500.0
2011-04-01 09:40:00,20.41,20.44,20.32,20.32,908100.0,11.5708,11.5878,11.5198,11.5198,908100.0
2011-04-01 09:50:00,20.33,20.35,20.25,20.25,1198600.0,11.5255,11.5368,11.4801,11.4801,1198600.0
2011-04-01 10:00:00,20.25,20.32,20.25,20.3,1720300.0,11.4801,11.5198,11.4801,11.5085,1720300.0
2011-04-01 10:10:00,20.3,20.36,20.3,20.34,735800.0,11.5085,11.5425,11.5085,11.5311,735800.0
2011-04-01 10:20:00,20.35,20.38,20.34,20.37,801100.0,11.5368,11.5538,11.5311,11.5482,801100.0
2011-04-01 10:30:00,20.36,20.42,20.36,20.39,671900.0,11.5425,11.5765,11.5425,11.5595,671900.0
2011-04-01 10:40:00,20.39,20.4,20.37,20.39,589700.0,11.5595,11.5652,11.5482,11.5595,589700.0
2011-04-01 10:50:00,20.39,20.4,20.37,20.39,553000.0,11.5595,11.5652,11.5482,11.5595,553000.0
2011-04-01 11:00:00,20.39,20.39,20.33,20.34,1407400.0,11.5595,11.5595,11.5255,11.5311,1407400.0
2011-04-01 11:10:00,20.34,20.35,20.32,20.34,686100.0,11.5311,11.5368,11.5198,11.5311,686100.0
2011-04-01 11:20:00,20.33,20.35,20.33,20.35,442000.0,11.5255,11.5368,11.5255,11.5368,442000.0
2011-04-01 11:30:00,20.35,20.38,20.34,20.37,489700.0,11.5368,11.5538,11.5311,11.5482,489700.0
2011-04-01 11:40:00,20.37,20.37,20.33,20.34,497800.0,11.5482,11.5482,11.5255,11.5311,497800.0
2011-04-01 11:50:00,20.34,20.38,20.33,20.36,831200.0,11.5311,11.5538,11.5255,11.5425,831200.0
2011-04-01 12:00:00,20.37,20.38,20.35,20.36,455800.0,11.5482,11.5538,11.5368,11.5425,455800.0
2011-04-01 12:10:00,20.36,20.36,20.35,20.35,198500.0,11.5425,11.5425,11.5368,11.5368,198500.0
2011-04-01 12:20:00,20.35,20.37,20.34,20.34,296900.0,11.5368,11.5482,11.5311,11.5311,296900.0
2011-04-01 12:30:00,20.35,20.36,20.33,20.35,600600.0,11.5368,11.5425,11.5255,11.5368,600600.0
2011-04-01 12:40:00,20.35,20.36,20.33,20.33,226400.0,11.5368,11.5425,11.5255,11.5255,226400.0
2011-04-01 12:50:00,20.33,20.35,20.32,20.35,325500.0,11.5255,11.5368,11.5198,11.5368,325500.0
2011-04-01 13:00:00,20.34,20.35,20.32,20.32,594900.0,11.5311,11.5368,11.5198,11.5198,594900.0
2011-04-01 13:10:00,20.32,20.33,20.3,20.31,392400.0,11.5198,11.5255,11.5085,11.5141,392400.0
2011-04-01 13:20:00,20.3,20.32,20.3,20.3,380100.0,11.5085,11.5198,11.5085,11.5085,380100.0
2011-04-01 13:30:00,20.31,20.32,20.3,20.31,196300.0,11.5141,11.5198,11.5085,11.5141,196300.0
2011-04-01 13:40:00,20.32,20.34,20.31,20.32,323000.0,11.5198,11.5311,11.5141,11.5198,323000.0
2011-04-01 13:50:00,20.32,20.34,20.32,20.33,283300.0,11.5198,11.5311,11.5198,11.5255,283300.0
2011-04-01 14:00:00,20.33,20.36,20.33,20.34,496000.0,11.5255,11.5425,11.5255,11.5311,496000.0
2011-04-01 14:10:00,20.34,20.35,20.33,20.35,356800.0,11.5311,11.5368,11.5255,11.5368,356800.0
2011-04-01 14:20:00,20.35,20.36,20.34,20.36,212200.0,11.5368,11.5425,11.5311,11.5425,212200.0
2011-04-01 14:30:00,20.36,20.38,20.35,20.38,246100.0,11.5425,11.5538,11.5368,11.5538,246100.0
2011-04-01 14:40:00,20.37,20.38,20.3,20.31,489100.0,11.5482,11.5538,11.5085,11.5141,489100.0
2011-04-01 14:50:00,20.31,20.35,20.3,20.34,709900.0,11.5141,11.5368,11.5085,11.5311,709900.0
2011-04-01 15:00:00,20.34,20.34,20.31,20.33,526600.0,11.5311,11.5311,11.5141,11.5255,526600.0
2011-04-01 15:10:00,20.32,20.34,20.3,20.31,703900.0,11.5198,11.5311,11.5085,11.5141,703900.0
2011-04-01 15:20:00,20.31,20.35,20.31,20.35,461100.0,11.5141,11.5368,11.5141,11.5368,461100.0
2011-04-01 15:30:00,20.35,20.35,20.33,20.35,531800.0,11.5368,11.5368,11.5255,11.5368,531800.0
2011-04-01 15:40:00,20.35,20.4,20.34,20.36,1057500.0,11.5368,11.5652,11.5311,11.5425,1057500.0
2011-04-01 15:50:00,20.36,20.39,20.35,20.36,1227000.0,11.5425,11.5595,11.5368,11.5425,1227000.0
2011-04-04 09:30:00,20.53,20.6,20.45,20.59,4939200.0,11.6389,11.6785,11.5935,11.6729,4939200.0
2011-04-04 09:40:00,20.58,20.61,20.47,20.5,2835100.0,11.6672,11.6842,11.6048,11.6219,2835100.0
2011-04-04 09:50:00,20.5,20.54,20.48,20.54,1139200.0,11.6219,11.6445,11.6105,11.6445,1139200.0
2011-04-04 10:00:00,20.53,20.54,20.51,20.51,763600.0,11.6389,11.6445,11.6275,11.6275,763600.0
2011-04-04 10:10:00,20.52,20.53,20.5,20.53,1316900.0,11.6332,11.6389,11.6219,11.6389,1316900.0
2011-04-04 10:20:00,20.53,20.53,20.5,20.5,675700.0,11.6389,11.6389,11.6219,11.6219,675700.0
2011-04-04 10:30:00,20.51,20.55,20.5,20.55,1076900.0,11.6275,11.6502,11.6219,11.6502,1076900.0
2011-04-04 10:40:00,20.55,20.61,20.54,20.6,1213400.0,11.6502,11.6842,11.6445,11.6785,1213400.0
2011-04-04 10:50:00,20.61,20.61,20.58,20.6,592700.0,11.6842,11.6842,11.6672,11.6785,592700.0
2011-04-04 11:00:00,20.6,20.61,20.59,20.6,1152400.0,11.6785,11.6842,11.6729,11.6785,1152400.0
2011-04-04 11:10:00,20.6,20.61,20.58,20.6,1500500.0,11.6785,11.6842,11.6672,11.6785,1500500.0
2011-04-04 11:20:00,20.59,20.61,20.58,20.6,761100.0,11.6729,11.6842,11.6672,11.6785,761100.0
2011-04-04 11:30:00,20.59,20.6,20.54,20.55,873100.0,11.6729,11.6785,11.6445,11.6502,873100.0
2011-04-04 11:40:00,20.55,20.59,20.54,20.57,431900.0,11.6502,11.6729,11.6445,11.6615,431900.0
2011-04-04 11:50:00,20.57,20.58,20.54,20.54,857500.0,11.6615,11.6672,11.6445,11.6445,857500.0
2011-04-04 12:00:00,20.54,20.56,20.52,20.52,898100.0,11.6445,11.6559,11.6332,11.6332,898100.0
2011-04-04 12:10:00,20.53,20.56,20.52,20.55,292700.0,11.6389,11.6559,11.6332,11.6502,292700.0
2011-04-04 12:20:00,20.56,20.58,20.55,20.57,364500.0,11.6559,11.6672,11.6502,11.6615,364500.0
2011-04-04 12:30:00,20.56,20.57,20.55,20.55,851200.0,11.6559,11.6615,11.6502,11.6502,851200.0
2011-04-04 12:40:00,20.55,20.56,20.52,20.53,758600.0,11.6502,11.6559,11.6332,11.6389,758600.0
2011-04-04 12:50:00,20.53,20.53,20.49,20.49,687400.0,11.6389,11.6389,11.6162,11.6162,687400.0
2011-04-04 13:00:00,20.49,20.5,20.48,20.49,378400.0,11.6162,11.6219,11.6105,11.6162,378400.0
2011-04-04 13:10:00,20.49,20.5,20.48,20.5,497300.0,11.6162,11.6219,11.6105,11.6219,497300.0
2011-04-04 13:20:00,20.49,20.5,20.48,20.49,855000.0,11.6162,11.6219,11.6105,11.6162,855000.0
2011-04-04 13:30:00,20.48,20.49,20.47,20.49,336400.0,11.6105,11.6162,11.6048,11.6162,336400.0
2011-04-04 13:40:00,20.49,20.49,20.47,20.48,513500.0,11.6162,11.6162,11.6048,11.6105,513500.0
2011-04-04 13:50:00,20.48,20.49,20.46,20.47,479200.0,11.6105,11.6162,11.5992,11.6048,479200.0
2011-04-04 14:00:00,20.48,20.51,20.46,20.5,908800.0,11.6105,11.6275,11.5992,11.6219,908800.0
2011-04-04 14:10:00,20.5,20.5,20.46,20.46,551900.0,11.6219,11.6219,11.5992,11.5992,551900.0
2011-04-04 14:20:00,20.47,20.48,20.46,20.46,640200.0,11.6048,11.6105,11.5992,11.5992,640200.0
2011-04-04 14:30:00,20.46,20.49,20.46,20.48,591000.0,11.5992,11.6162,11.5992,11.6105,591000.0
2011-04-04 14:40:00,20.48,20.48,20.45,20.47,661100.0,11.6105,11.6105,11.5935,11.6048,661100.0
2011-04-04 14:50:00,20.47,20.49,20.46,20.47,764700.0,11.6048,11.6162,11.5992,11.6048,764700.0
2011-04-04 15:00:00,20.47,20.47,20.44,20.46,829400.0,11.6048,11.6048,11.5878,11.5992,829400.0
2011-04-04 15:10:00,20.45,20.49,20.44,20.49,854300.0,11.5935,11.6162,11.5878,11.6162,854300.0
2011-04-04 15:20:00,20.49,20.52,20.48,20.52,756900.0,11.6162,11.6332,11.6105,11.6332,756900.0
2011-04-04 15:30:00,20.51,20.52,20.49,20.51,915700.0,11.6275,11.6332,11.6162,11.6275,915700.0
2011-04-04 15:40:00,20.51,20.55,20.5,20.53,1282600.0,11.6275,11.6502,11.6219,11.6389,1282600.0
2011-04-04 15:50:00,20.53,20.57,20.51,20.54,3259900.0,11.6389,11.6615,11.6275,11.6445,3259900.0
2011-04-05 09:30:00,20.49,20.53,20.45,20.46,1167200.0,11.6162,11.6389,11.5935,11.5992,1167200.0
2011-04-05 09:40:00,20.45,20.49,20.44,20.46,1282300.0,11.5935,11.6162,11.5878,11.5992,1282300.0
2011-04-05 09:50:00,20.46,20.46,20.44,20.45,625000.0,11.5992,11.5992,11.5878,11.5935,625000.0
2011-04-05 10:00:00,20.44,20.46,20.42,20.46,1116500.0,11.5878,11.5992,11.5765,11.5992,1116500.0
2011-04-05 10:10:00,20.45,20.52,20.45,20.48,809700.0,11.5935,11.6332,11.5935,11.6105,809700.0
2011-04-05 10:20:00,20.48,20.5,20.46,20.46,663400.0,11.6105,11.6219,11.5992,11.5992,663400.0
2011-04-05 10:30:00,20.46,20.53,20.46,20.51,869800.0,11.5992,11.6389,11.5992,11.6275,869800.0
2011-04-05 10:40:00,20.51,20.52,20.44,20.45,741100.0,11.6275,11.6332,11.5878,11.5935,741100.0
2011-04-05 10:50:00,20.44,20.45,20.39,20.4,1289300.0,11.5878,11.5935,11.5595,11.5652,1289300.0
2011-04-05 11:00:00,20.4,20.41,20.39,20.4,673600.0,11.5652,11.5708,11.5595,11.5652,673600.0
2011-04-05 11:10:00,20.39,20.4,20.38,20.39,432800.0,11.5595,11.5652,11.5538,11.5595,432800.0
2011-04-05 11:20:00,20.39,20.41,20.38,20.41,1060300.0,11.5595,11.5708,11.5538,11.5708,1060300.0
2011-04-05 11:30:00,20.4,20.42,20.4,20.41,374200.0,11.5652,11.5765,11.5652,11.5708,374200.0
2011-04-05 11:40:00,20.42,20.42,20.4,20.4,297900.0,11.5765,11.5765,11.5652,11.5652,297900.0
2011-04-05 11:50:00,20.4,20.5,20.4,20.5,710600.0,11.5652,11.6219,11.5652,11.6219,710600.0
2011-04-05 12:00:00,20.5,20.52,20.49,20.5,451100.0,11.6219,11.6332,11.6162,11.6219,451100.0
2011-04-05 12:10:00,20.5,20.53,20.49,20.52,413700.0,11.6219,11.6389,11.6162,11.6332,413700.0
2011-04-05 12:20:00,20.53,20.54,20.52,20.54,349800.0,11.6389,11.6445,11.6332,11.6445,349800.0
2011-04-05 12:30:00,20.54,20.55,20.53,20.55,349500.0,11.6445,11.6502,11.6389,11.6502,349500.0
2011-04-05 12:40:00,20.55,20.56,20.52,20.55,875000.0,11.6502,11.6559,11.6332,11.6502,875000.0
2011-04-05 12:50:00,20.55,20.55,20.52,20.52,502200.0,11.6502,11.6502,11.6332,11.6332,502200.0
2011-04-05 13:00:00,20.53,20.53,20.5,20.53,436300.0,11.6389,11.6389,11.6219,11.6389,436300.0
2011-04-05 13:10:00,20.53,20.54,20.51,20.52,529200.0,11.6389,11.6445,11.6275,11.6332,529200.0
2011-04-05 13:20:00,20.52,20.52,20.48,20.48,425200.0,11.6332,11.6332,11.6105,11.6105,425200.0
2011-04-05 13:30:00,20.48,20.49,20.44,20.45,945900.0,11.6105,11.6162,11.5878,11.5935,945900.0
2011-04-05 13:40:00,20.45,20.48,20.45,20.47,450000.0,11.5935,11.6105,11.5935,11.6048,450000.0
2011-04-05 13:50:00,20.47,20.48,20.46,20.48,261700.0,11.6048,11.6105,11.5992,11.6105,261700.0
2011-04-05 14:00:00,20.48,20.49,20.45,20.47,753400.0,11.6105,11.6162,11.5935,11.6048,753400.0
2011-04-05 14:10:00,20.48,20.5,20.46,20.5,289700.0,11.6105,11.6219,11.5992,11.6219,289700.0
2011-04-05 14:20:00,20.5,20.53,20.49,20.52,460900.0,11.6219,11.6389,11.6162,11.6332,460900.0
2011-04-05 14:30:00,20.52,20.54,20.51,20.53,502600.0,11.6332,11.6445,11.6275,11.6389,502600.0
2011-04-05 14:40:00,20.53,20.53,20.49,20.51,459900.0,11.6389,11.6389,11.6162,11.6275,459900.0
2011-04-05 14:50:00,20.52,20.53,20.49,20.5,893800.0,11.6332,11.6389,11.6162,11.6219,893800.0
2011-04-05 15:00:00,20.5,20.52,20.48,20.5,674800.0,11.6219,11.6332,11.6105,11.6219,674800.0
2011-04-05 15:10:00,20.49,20.5,20.45,20.47,765800.0,11.6162,11.6219,11.5935,11.6048,765800.0
2011-04-05 15:20:00,20.47,20.48,20.45,20.46,707100.0,11.6048,11.6105,11.5935,11.5992,707100.0
2011-04-05 15:30:00,20.46,20.47,20.42,20.43,1337200.0,11.5992,11.6048,11.5765,11.5822,1337200.0
2011-04-05 15:40:00,20.43,20.46,20.42,20.44,1896400.0,11.5822,11.5992,11.5765,11.5878,1896400.0
2011-04-05 15:50:00,20.44,20.45,20.41,20.45,1673800.0,11.5878,11.5935,11.5708,11.5935,1673800.0
2011-04-06 09:30:00,20.51,20.53,20.44,20.49,3240500.0,11.6275,11.6389,11.5878,11.6162,3240500.0
2011-04-06 09:40:00,20.49,20.5,20.45,20.48,1183600.0,11.6162,11.6219,11.5935,11.6105,1183600.0
2011-04-06 09:50:00,20.48,20.49,20.43,20.47,1156000.0,11.6105,11.6162,11.5822,11.6048,1156000.0
2011-04-06 10:00:00,20.48,20.48,20.42,20.42,840600.0,11.6105,11.6105,11.5765,11.5765,840600.0
2011-04-06 10:10:00,20.42,20.43,20.38,20.42,1110100.0,11.5765,11.5822,11.5538,11.5765,1110100.0
2011-04-06 10:20:00,20.42,20.47,20.42,20.46,755800.0,11.5765,11.6048,11.5765,11.5992,755800.0
2011-04-06 10:30:00,20.46,20.48,20.43,20.43,1814800.0,11.5992,11.6105,11.5822,11.5822,1814800.0
2011-04-06 10:40:00,20.44,20.46,20.41,20.45,875200.0,11.5878,11.5992,11.5708,11.5935,875200.0
2011-04-06 10:50:00,20.46,20.46,20.41,20.44,1358900.0,11.5992,11.5992,11.5708,11.5878,1358900.0
2011-04-06 11:00:00,20.45,20.46,20.39,20.39,1015500.0,11.5935,11.5992,11.5595,11.5595,1015500.0
2011-04-06 11:10:00,20.39,20.39,20.34,20.35,1152300.0,11.5595,11.5595,11.5311,11.5368,1152300.0
2011-04-06 11:20:00,20.36,20.38,20.34,20.37,883100.0,11.5425,11.5538,11.5311,11.5482,883100.0
2011-04-06 11:30:00,20.37,20.37,20.34,20.36,671400.0,11.5482,11.5482,11.5311,11.5425,671400.0
2011-04-06 11:40:00,20.37,20.38,20.34,20.37,1541700.0,11.5482,11.5538,11.5311,11.5482,1541700.0
2011-04-06 11:50:00,20.38,20.38,20.33,20.33,1011400.0,11.5538,11.5538,11.5255,11.5255,1011400.0
2011-04-06 12:00:00,20.33,20.37,20.32,20.36,762400.0,11.5255,11.5482,11.5198,11.5425,762400.0
2011-04-06 12:10:00,20.35,20.36,20.33,20.34,798000.0,11.5368,11.5425,11.5255,11.5311,798000.0
2011-04-06 12:20:00,20.35,20.39,20.34,20.35,624800.0,11.5368,11.5595,11.5311,11.5368,624800.0
2011-04-06 12:30:00,20.35,20.35,20.3,20.3,478200.0,11.5368,11.5368,11.5085,11.5085,478200.0
2011-04-06 12:40:00,20.31,20.33,20.3,20.32,1070900.0,11.5141,11.5255,11.5085,11.5198,1070900.0
2011-04-06 12:50:00,20.33,20.35,20.32,20.35,473300.0,11.5255,11.5368,11.5198,11.5368,473300.0
2011-04-06 13:00:00,20.36,20.38,20.35,20.36,856000.0,11.5425,11.5538,11.5368,11.5425,856000.0
2011-04-06 13:10:00,20.37,20.41,20.36,20.39,418100.0,11.5482,11.5708,11.5425,11.5595,418100.0
2011-04-06 13:20:00,20.4,20.4,20.35,20.36,1020300.0,11.5652,11.5652,11.5368,11.5425,1020300.0
2011-04-06 13:30:00,20.36,20.38,20.34,20.34,435300.0,11.5425,11.5538,11.5311,11.5311,435300.0
2011-04-06 13:40:00,20.34,20.37,20.33,20.37,888400.0,11.5311,11.5482,11.5255,11.5482,888400.0
2011-04-06 13:50:00,20.37,20.38,20.34,20.35,921500.0,11.5482,11.5538,11.5311,11.5368,921500.0
2011-04-06 14:00:00,20.36,20.37,20.35,20.36,363300.0,11.5425,11.5482,11.5368,11.5425,363300.0
2011-04-06 14:10:00,20.37,20.4,20.36,20.39,403100.0,11.5482,11.5652,11.5425,11.5595,403100.0
2011-04-06 14:20:00,20.39,20.39,20.34,20.34,2381000.0,11.5595,11.5595,11.5311,11.5311,2381000.0
2011-04-06 14:30:00,20.34,20.38,20.34,20.38,682500.0,11.5311,11.5538,11.5311,11.5538,682500.0
2011-04-06 14:40:00,20.38,20.38,20.36,20.38,605700.0,11.5538,11.5538,11.5425,11.5538,605700.0
2011-04-06 14:50:00,20.38,20.38,20.34,20.36,1033000.0,11.5538,11.5538,11.5311,11.5425,1033000.0
2011-04-06 15:00:00,20.36,20.37,20.34,20.35,638300.0,11.5425,11.5482,11.5311,11.5368,638300.0
2011-04-06 15:10:00,20.36,20.36,20.3,20.3,1375500.0,11.5425,11.5425,11.5085,11.5085,1375500.0
2011-04-06 15:20:00,20.3,20.32,20.27,20.31,1620200.0,11.5085,11.5198,11.4915,11.5141,1620200.0
2011-04-06 15:30:00,20.32,20.34,20.31,20.34,899500.0,11.5198,11.5311,11.5141,11.5311,899500.0
2011-04-06 15:40:00,20.34,20.34,20.27,20.28,2075200.0,11.5311,11.5311,11.4915,11.4971,2075200.0
2011-04-06 15:50:00,20.28,20.31,20.27,20.3,3087800.0,11.4971,11.5141,11.4915,11.5085,3087800.0
2011-04-07 09:30:00,20.3,20.33,20.22,20.23,1738900.0,11.5085,11.5255,11.4631,11.4688,1738900.0
2011-04-07 09:40:00,20.22,20.26,20.2,20.21,3950200.0,11.4631,11.4858,11.4518,11.4574,3950200.0
2011-04-07 09:50:00,20.21,20.27,20.16,20.23,2624700.0,11.4574,11.4915,11.4291,11.4688,2624700.0
2011-04-07 10:00:00,20.24,20.28,20.23,20.25,1712900.0,11.4745,11.4971,11.4688,11.4801,1712900.0
2011-04-07 10:10:00,20.26,20.26,20.24,20.26,543900.0,11.4858,11.4858,11.4745,11.4858,543900.0
2011-04-07 10:20:00,20.26,20.3,20.25,20.26,935600.0,11.4858,11.5085,11.4801,11.4858,935600.0
2011-04-07 10:30:00,20.26,20.29,20.19,20.2,1105900.0,11.4858,11.5028,11.4461,11.4518,1105900.0
2011-04-07 10:40:00,20.19,20.21,20.15,20.21,2144500.0,11.4461,11.4574,11.4234,11.4574,2144500.0
2011-04-07 10:50:00,20.21,20.25,20.19,20.24,599700.0,11.4574,11.4801,11.4461,11.4745,599700.0
2011-04-07 11:00:00,20.25,20.27,20.23,20.24,985300.0,11.4801,11.4915,11.4688,11.4745,985300.0
2011-04-07 11:10:00,20.24,20.25,20.2,20.21,561800.0,11.4745,11.4801,11.4518,11.4574,561800.0
2011-04-07 11:20:00,20.21,20.24,20.19,20.24,544300.0,11.4574,11.4745,11.4461,11.4745,544300.0
2011-04-07 11:30:00,20.23,20.24,20.19,20.21,676400.0,11.4688,11.4745,11.4461,11.4574,676400.0
2011-04-07 11:40:00,20.21,20.23,20.19,20.19,857400.0,11.4574,11.4688,11.4461,11.4461,857400.0
2011-04-07 11:50:00,20.2,20.26,20.19,20.26,618500.0,11.4518,11.4858,11.4461,11.4858,618500.0
2011-04-07 12:00:00,20.26,20.27,20.24,20.25,377100.0,11.4858,11.4915,11.4745,11.4801,377100.0
2011-04-07 12:10:00,20.26,20.27,20.25,20.26,342500.0,11.4858,11.4915,11.4801,11.4858,342500.0
2011-04-07 12:20:00,20.26,20.27,20.26,20.26,189100.0,11.4858,11.4915,11.4858,11.4858,189100.0
2011-04-07 12:30:00,20.26,20.28,20.25,20.28,750400.0,11.4858,11.4971,11.4801,11.4971,750400.0
2011-04-07 12:40:00,20.27,20.29,20.25,20.25,385300.0,11.4915,11.5028,11.4801,11.4801,385300.0
2011-04-07 12:50:00,20.26,20.28,20.25,20.25,442400.0,11.4858,11.4971,11.4801,11.4801,442400.0
2011-04-07 13:00:00,20.25,20.28,20.24,20.27,402700.0,11.4801,11.4971,11.4745,11.4915,402700.0
2011-04-07 13:10:00,20.27,20.28,20.23,20.24,2265900.0,11.4915,11.4971,11.4688,11.4745,2265900.0
2011-04-07 13:20:00,20.24,20.26,20.23,20.26,584900.0,11.4745,11.4858,11.4688,11.4858,584900.0
2011-04-07 13:30:00,20.25,20.27,20.24,20.24,815200.0,11.4801,11.4915,11.4745,11.4745,815200.0
2011-04-07 13:40:00,20.24,20.25,20.22,20.25,395500.0,11.4745,11.4801,11.4631,11.4801,395500.0
2011-04-07 13:50:00,20.25,20.26,20.21,20.23,487800.0,11.4801,11.4858,11.4574,11.4688,487800.0
2011-04-07 14:00:00,20.23,20.25,20.22,20.23,412800.0,11.4688,11.4801,11.4631,11.4688,412800.0
2011-04-07 14:10:00,20.24,20.24,20.21,20.24,385000.0,11.4745,11.4745,11.4574,11.4745,385000.0
2011-04-07 14:20:00,20.24,20.24,20.22,20.24,467500.0,11.4745,11.4745,11.4631,11.4745,467500.0
2011-04-07 14:30:00,20.23,20.26,20.23,20.24,580800.0,11.4688,11.4858,11.4688,11.4745,580800.0
2011-04-07 14:40:00,20.24,20.26,20.23,20.24,540500.0,11.4745,11.4858,11.4688,11.4745,540500.0
2011-04-07 14:50:00,20.24,20.26,20.23,20.24,864300.0,11.4745,11.4858,11.4688,11.4745,864300.0
2011-04-07 15:00:00,20.24,20.25,20.23,20.25,449700.0,11.4745,11.4801,11.4688,11.4801,449700.0
2011-04-07 15:10:00,20.25,20.26,20.23,20.26,724000.0,11.4801,11.4858,11.4688,11.4858,724000.0
2011-04-07 15:20:00,20.26,20.29,20.24,20.26,713300.0,11.4858,11.5028,11.4745,11.4858,713300.0
2011-04-07 15:30:00,20.26,20.29,20.24,20.29,701400.0,11.4858,11.5028,11.4745,11.5028,701400.0
2011-04-07 15:40:00,20.29,20.32,20.28,20.3,1511800.0,11.5028,11.5198,11.4971,11.5085,1511800.0
2011-04-07 15:50:00,20.3,20.34,20.3,20.32,3093500.0,11.5085,11.5311,11.5085,11.5198,3093500.0
2011-04-08 09:30:00,20.35,20.5,20.31,20.47,3156700.0,11.5368,11.6219,11.5141,11.6048,3156700.0
2011-04-08 09:40:00,20.47,20.52,20.46,20.52,1072400.0,11.6048,11.6332,11.5992,11.6332,1072400.0
2011-04-08 09:50:00,20.52,20.52,20.45,20.47,802700.0,11.6332,11.6332,11.5935,11.6048,802700.0
2011-04-08 10:00:00,20.48,20.51,20.44,20.49,1022600.0,11.6105,11.6275,11.5878,11.6162,1022600.0
2011-04-08 10:10:00,20.5,20.5,20.42,20.44,1266900.0,11.6219,11.6219,11.5765,11.5878,1266900.0
2011-04-08 10:20:00,20.44,20.5,20.41,20.49,821600.0,11.5878,11.6219,11.5708,11.6162,821600.0
2011-04-08 10:30:00,20.48,20.5,20.45,20.5,725000.0,11.6105,11.6219,11.5935,11.6219,725000.0
2011-04-08 10:40:00,20.5,20.5,20.46,20.46,504400.0,11.6219,11.6219,11.5992,11.5992,504400.0
2011-04-08 10:50:00,20.46,20.47,20.43,20.44,717400.0,11.5992,11.6048,11.5822,11.5878,717400.0
2011-04-08 11:00:00,20.45,20.49,20.43,20.48,578500.0,11.5935,11.6162,11.5822,11.6105,578500.0
2011-04-08 11:10:00,20.48,20.5,20.46,20.5,796900.0,11.6105,11.6219,11.5992,11.6219,796900.0
2011-04-08 11:20:00,20.5,20.5,20.48,20.48,820600.0,11.6219,11.6219,11.6105,11.6105,820600.0
2011-04-08 11:30:00,20.48,20.49,20.46,20.48,693800.0,11.6105,11.6162,11.5992,11.6105,693800.0
2011-04-08 11:40:00,20.47,20.48,20.46,20.46,222000.0,11.6048,11.6105,11.5992,11.5992,222000.0
2011-04-08 11:50:00,20.46,20.47,20.44,20.45,262400.0,11.5992,11.6048,11.5878,11.5935,262400.0
2011-04-08 12:00:00,20.45,20.48,20.44,20.48,277700.0,11.5935,11.6105,11.5878,11.6105,277700.0
2011-04-08 12:10:00,20.48,20.49,20.47,20.49,153300.0,11.6105,11.6162,11.6048,11.6162,153300.0
2011-04-08 12:20:00,20.49,20.5,20.45,20.48,629100.0,11.6162,11.6219,11.5935,11.6105,629100.0
2011-04-08 12:30:00,20.48,20.52,20.48,20.51,305900.0,11.6105,11.6332,11.6105,11.6275,305900.0
2011-04-08 12:40:00,20.52,20.54,20.51,20.53,521700.0,11.6332,11.6445,11.6275,11.6389,521700.0
2011-04-08 12:50:00,20.52,20.54,20.51,20.52,446600.0,11.6332,11.6445,11.6275,11.6332,446600.0
2011-04-08 13:00:00,20.52,20.52,20.5,20.51,449300.0,11.6332,11.6332,11.6219,11.6275,449300.0
2011-04-08 13:10:00,20.51,20.52,20.5,20.51,280000.0,11.6275,11.6332,11.6219,11.6275,280000.0
2011-04-08 13:20:00,20.51,20.53,20.51,20.53,202700.0,11.6275,11.6389,11.6275,11.6389,202700.0
2011-04-08 13:30:00,20.53,20.54,20.51,20.52,429100.0,11.6389,11.6445,11.6275,11.6332,429100.0
2011-04-08 13:40:00,20.53,20.54,20.5,20.5,330500.0,11.6389,11.6445,11.6219,11.6219,330500.0
2011-04-08 13:50:00,20.5,20.53,20.5,20.53,278300.0,11.6219,11.6389,11.6219,11.6389,278300.0
2011-04-08 14:00:00,20.52,20.53,20.52,20.52,349700.0,11.6332,11.6389,11.6332,11.6332,349700.0
2011-04-08 14:10:00,20.53,20.53,20.51,20.53,1165100.0,11.6389,11.6389,11.6275,11.6389,1165100.0
2011-04-08 14:20:00,20.52,20.55,20.52,20.55,790700.0,11.6332,11.6502,11.6332,11.6502,790700.0
2011-04-08 14:30:00,20.55,20.55,20.48,20.48,1690200.0,11.6502,11.6502,11.6105,11.6105,1690200.0
2011-04-08 14:40:00,20.49,20.49,20.36,20.38,2081000.0,11.6162,11.6162,11.5425,11.5538,2081000.0
2011-04-08 14:50:00,20.39,20.45,20.38,20.41,1619000.0,11.5595,11.5935,11.5538,11.5708,1619000.0
2011-04-08 15:00:00,20.41,20.47,20.39,20.46,1050500.0,11.5708,11.6048,11.5595,11.5992,1050500.0
2011-04-08 15:10:00,20.47,20.47,20.43,20.45,637500.0,11.6048,11.6048,11.5822,11.5935,637500.0
2011-04-08 15:20:00,20.45,20.47,20.43,20.47,797500.0,11.5935,11.6048,11.5822,11.6048,797500.0
2011-04-08 15:30:00,20.46,20.5,20.46,20.48,1015200.0,11.5992,11.6219,11.5992,11.6105,1015200.0
2011-04-08 15:40:00,20.48,20.5,20.45,20.47,1166500.0,11.6105,11.6219,11.5935,11.6048,1166500.0
2011-04-08 15:50:00,20.47,20.5,20.44,20.44,2594700.0,11.6048,11.6219,11.5878,11.5878,2594700.0
2011-04-11 09:30:00,20.55,20.62,20.48,20.6,1720000.0,11.6502,11.6899,11.6105,11.6785,1720000.0
2011-04-11 09:40:00,20.59,20.65,20.58,20.65,1326900.0,11.6729,11.7069,11.6672,11.7069,1326900.0
2011-04-11 09:50:00,20.64,20.72,20.64,20.7,919700.0,11.7012,11.7466,11.7012,11.7352,919700.0
2011-04-11 10:00:00,20.7,20.73,20.64,20.68,1244100.0,11.7352,11.7522,11.7012,11.7239,1244100.0
2011-04-11 10:10:00,20.68,20.73,20.67,20.7,2379000.0,11.7239,11.7522,11.7182,11.7352,2379000.0
2011-04-11 10:20:00,20.7,20.71,20.67,20.7,701500.0,11.7352,11.7409,11.7182,11.7352,701500.0
2011-04-11 10:30:00,20.7,20.7,20.63,20.67,722000.0,11.7352,11.7352,11.6956,11.7182,722000.0
2011-04-11 10:40:00,20.67,20.68,20.67,20.67,682700.0,11.7182,11.7239,11.7182,11.7182,682700.0
2011-04-11 10:50:00,20.68,20.68,20.63,20.63,750900.0,11.7239,11.7239,11.6956,11.6956,750900.0
2011-04-11 11:00:00,20.63,20.65,20.61,20.65,718400.0,11.6956,11.7069,11.6842,11.7069,718400.0
2011-04-11 11:10:00,20.64,20.68,20.64,20.66,690600.0,11.7012,11.7239,11.7012,11.7126,690600.0
2011-04-11 11:20:00,20.65,20.66,20.6,20.6,765300.0,11.7069,11.7126,11.6785,11.6785,765300.0
2011-04-11 11:30:00,20.6,20.64,20.6,20.63,523700.0,11.6785,11.7012,11.6785,11.6956,523700.0
2011-04-11 11:40:00,20.62,20.64,20.62,20.63,265900.0,11.6899,11.7012,11.6899,11.6956,265900.0
2011-04-11 11:50:00,20.63,20.65,20.63,20.65,344200.0,11.6956,11.7069,11.6956,11.7069,344200.0
2011-04-11 12:00:00,20.64,20.66,20.62,20.64,933500.0,11.7012,11.7126,11.6899,11.7012,933500.0
2011-04-11 12:10:00,20.63,20.64,20.6,20.61,736800.0,11.6956,11.7012,11.6785,11.6842,736800.0
2011-04-11 12:20:00,20.61,20.64,20.6,20.63,363000.0,11.6842,11.7012,11.6785,11.6956,363000.0
2011-04-11 12:30:00,20.64,20.64,20.59,20.6,716100.0,11.7012,11.7012,11.6729,11.6785,716100.0
2011-04-11 12:40:00,20.6,20.6,20.56,20.57,655000.0,11.6785,11.6785,11.6559,11.6615,655000.0
2011-04-11 12:50:00,20.57,20.61,20.57,20.59,836600.0,11.6615,11.6842,11.6615,11.6729,836600.0
2011-04-11 13:00:00,20.59,20.64,20.59,20.63,951400.0,11.6729,11.7012,11.6729,11.6956,951400.0
2011-04-11 13:10:00,20.63,20.64,20.59,20.59,547100.0,11.6956,11.7012,11.6729,11.6729,547100.0
2011-04-11 13:20:00,20.59,20.64,20.59,20.63,407900.0,11.6729,11.7012,11.6729,11.6956,407900.0
2011-04-11 13:30:00,20.64,20.65,20.62,20.62,362600.0,11.7012,11.7069,11.6899,11.6899,362600.0
2011-04-11 13:40:00,20.63,20.66,20.62,20.63,938800.0,11.6956,11.7126,11.6899,11.6956,938800.0
2011-04-11 13:50:00,20.64,20.67,20.62,20.66,720700.0,11.7012,11.7182,11.6899,11.7126,720700.0
2011-04-11 14:00:00,20.66,20.69,20.66,20.69,643100.0,11.7126,11.7296,11.7126,11.7296,643100.0
2011-04-11 14:10:00,20.69,20.69,20.63,20.65,1039200.0,11.7296,11.7296,11.6956,11.7069,1039200.0
2011-04-11 14:20:00,20.65,20.67,20.63,20.65,1194100.0,11.7069,11.7182,11.6956,11.7069,1194100.0
2011-04-11 14:30:00,20.66,20.68,20.63,20.65,676800.0,11.7126,11.7239,11.6956,11.7069,676800.0
2011-04-11 14:40:00,20.65,20.67,20.64,20.67,508200.0,11.7069,11.7182,11.7012,11.7182,508200.0
2011-04-11 14:50:00,20.67,20.68,20.64,20.65,885800.0,11.7182,11.7239,11.7012,11.7069,885800.0
2011-04-11 15:00:00,20.66,20.66,20.62,20.63,1068200.0,11.7126,11.7126,11.6899,11.6956,1068200.0
2011-04-11 15:10:00,20.63,20.65,20.61,20.64,812000.0,11.6956,11.7069,11.6842,11.7012,812000.0
2011-04-11 15:20:00,20.64,20.66,20.63,20.64,1151600.0,11.7012,11.7126,11.6956,11.7012,1151600.0
2011-04-11 15:30:00,20.65,20.69,20.63,20.69,1056000.0,11.7069,11.7296,11.6956,11.7296,1056000.0
2011-04-11 15:40:00,20.68,20.72,20.67,20.68,1707700.0,11.7239,11.7466,11.7182,11.7239,1707700.0
2011-04-11 15:50:00,20.69,20.71,20.66,20.67,2254400.0,11.7296,11.7409,11.7126,11.7182,2254400.0
2011-04-12 09:30:00,20.59,20.67,20.55,20.61,1743800.0,11.6729,11.7182,11.6502,11.6842,1743800.0
2011-04-12 09:40:00,20.6,20.64,20.56,20.64,1229400.0,11.6785,11.7012,11.6559,11.7012,1229400.0
2011-04-12 09:50:00,20.63,20.71,20.63,20.7,1539900.0,11.6956,11.7409,11.6956,11.7352,1539900.0
2011-04-12 10:00:00,20.7,20.75,20.68,20.71,2251700.0,11.7352,11.7636,11.7239,11.7409,2251700.0
2011-04-12 10:10:00,20.71,20.74,20.69,20.69,971100.0,11.7409,11.7579,11.7296,11.7296,971100.0
2011-04-12 10:20:00,20.69,20.7,20.65,20.67,1416800.0,11.7296,11.7352,11.7069,11.7182,1416800.0
2011-04-12 10:30:00,20.67,20.67,20.56,20.58,1006200.0,11.7182,11.7182,11.6559,11.6672,1006200.0
2011-04-12 10:40:00,20.57,20.6,20.51,20.54,999600.0,11.6615,11.6785,11.6275,11.6445,999600.0
2011-04-12 10:50:00,20.55,20.55,20.51,20.54,864600.0,11.6502,11.6502,11.6275,11.6445,864600.0
2011-04-12 11:00:00,20.53,20.59,20.53,20.58,674000.0,11.6389,11.6729,11.6389,11.6672,674000.0
2011-04-12 11:10:00,20.58,20.6,20.56,20.59,849300.0,11.6672,11.6785,11.6559,11.6729,849300.0
2011-04-12 11:20:00,20.59,20.63,20.58,20.63,514700.0,11.6729,11.6956,11.6672,11.6956,514700.0
2011-04-12 11:30:00,20.62,20.66,20.62,20.66,482300.0,11.6899,11.7126,11.6899,11.7126,482300.0
2011-04-12 11:40:00,20.66,20.66,20.57,20.57,1084100.0,11.7126,11.7126,11.6615,11.6615,1084100.0
2011-04-12 11:50:00,20.57,20.58,20.55,20.55,272600.0,11.6615,11.6672,11.6502,11.6502,272600.0
2011-04-12 12:00:00,20.55,20.56,20.51,20.52,795400.0,11.6502,11.6559,11.6275,11.6332,795400.0
2011-04-12 12:10:00,20.51,20.52,20.5,20.5,492300.0,11.6275,11.6332,11.6219,11.6219,492300.0
2011-04-12 12:20:00,20.51,20.53,20.49,20.51,791800.0,11.6275,11.6389,11.6162,11.6275,791800.0
2011-04-12 12:30:00,20.5,20.51,20.45,20.47,449100.0,11.6219,11.6275,11.5935,11.6048,449100.0
2011-04-12 12:40:00,20.47,20.5,20.46,20.49,490200.0,11.6048,11.6219,11.5992,11.6162,490200.0
2011-04-12 12:50:00,20.49,20.51,20.48,20.48,617400.0,11.6162,11.6275,11.6105,11.6105,617400.0
2011-04-12 13:00:00,20.49,20.49,20.48,20.49,533300.0,11.6162,11.6162,11.6105,11.6162,533300.0
2011-04-12 13:10:00,20.49,20.49,20.48,20.49,286700.0,11.6162,11.6162,11.6105,11.6162,286700.0
2011-04-12 13:20:00,20.48,20.49,20.48,20.49,251100.0,11.6105,11.6162,11.6105,11.6162,251100.0
2011-04-12 13:30:00,20.49,20.5,20.48,20.49,502100.0,11.6162,11.6219,11.6105,11.6162,502100.0
2011-04-12 13:40:00,20.49,20.5,20.46,20.48,870300.0,11.6162,11.6219,11.5992,11.6105,870300.0
2011-04-12 13:50:00,20.48,20.53,20.48,20.5,3440300.0,11.6105,11.6389,11.6105,11.6219,3440300.0
2011-04-12 14:00:00,20.5,20.52,20.46,20.5,1665900.0,11.6219,11.6332,11.5992,11.6219,1665900.0
2011-04-12 14:10:00,20.5,20.5,20.49,20.49,581700.0,11.6219,11.6219,11.6162,11.6162,581700.0
2011-04-12 14:20:00,20.5,20.52,20.49,20.52,541900.0,11.6219,11.6332,11.6162,11.6332,541900.0
2011-04-12 14:30:00,20.52,20.52,20.49,20.5,429600.0,11.6332,11.6332,11.6162,11.6219,429600.0
2011-04-12 14:40:00,20.5,20.5,20.47,20.48,632400.0,11.6219,11.6219,11.6048,11.6105,632400.0
2011-04-12 14:50:00,20.49,20.5,20.47,20.49,548200.0,11.6162,11.6219,11.6048,11.6162,548200.0
2011-04-12 15:00:00,20.49,20.5,20.48,20.49,592600.0,11.6162,11.6219,11.6105,11.6162,592600.0
2011-04-12 15:10:00,20.5,20.5,20.49,20.5,975300.0,11.6219,11.6219,11.6162,11.6219,975300.0
2011-04-12 15:20:00,20.49,20.5,20.44,20.44,1570800.0,11.6162,11.6219,11.5878,11.5878,1570800.0
2011-04-12 15:30:00,20.44,20.47,20.43,20.47,912100.0,11.5878,11.6048,11.5822,11.6048,912100.0
2011-04-12 15:40:00,20.46,20.48,20.45,20.48,1139700.0,11.5992,11.6105,11.5935,11.6105,1139700.0
2011-04-12 15:50:00,20.48,20.49,20.45,20.46,2920700.0,11.6105,11.6162,11.5935,11.5992,2920700.0
2011-04-13 09:30:00,20.56,20.57,20.4,20.49,2104500.0,11.6559,11.6615,11.5652,11.6162,2104500.0
2011-04-13 09:40:00,20.48,20.49,20.41,20.42,812400.0,11.6105,11.6162,11.5708,11.5765,812400.0
2011-04-13 09:50:00,20.41,20.45,20.4,20.44,1685600.0,11.5708,11.5935,11.5652,11.5878,1685600.0
2011-04-13 10:00:00,20.44,20.45,20.39,20.4,1402700.0,11.5878,11.5935,11.5595,11.5652,1402700.0
2011-04-13 10:10:00,20.41,20.42,20.36,20.38,1623000.0,11.5708,11.5765,11.5425,11.5538,1623000.0
2011-04-13 10:20:00,20.38,20.41,20.36,20.41,1172300.0,11.5538,11.5708,11.5425,11.5708,1172300.0
2011-04-13 10:30:00,20.41,20.41,20.36,20.37,638600.0,11.5708,11.5708,11.5425,11.5482,638600.0
2011-04-13 10:40:00,20.37,20.45,20.37,20.42,965100.0,11.5482,11.5935,11.5482,11.5765,965100.0
2011-04-13 10:50:00,20.42,20.43,20.4,20.42,782300.0,11.5765,11.5822,11.5652,11.5765,782300.0
2011-04-13 11:00:00,20.42,20.43,20.39,20.4,484200.0,11.5765,11.5822,11.5595,11.5652,484200.0
2011-04-13 11:10:00,20.41,20.43,20.4,20.41,387700.0,11.5708,11.5822,11.5652,11.5708,387700.0
2011-04-13 11:20:00,20.42,20.42,20.38,20.39,308000.0,11.5765,11.5765,11.5538,11.5595,308000.0
2011-04-13 11:30:00,20.39,20.42,20.37,20.37,367400.0,11.5595,11.5765,11.5482,11.5482,367400.0
2011-04-13 11:40:00,20.38,20.39,20.36,20.37,322200.0,11.5538,11.5595,11.5425,11.5482,322200.0
2011-04-13 11:50:00,20.37,20.37,20.33,20.33,719600.0,11.5482,11.5482,11.5255,11.5255,719600.0
2011-04-13 12:00:00,20.34,20.38,20.33,20.38,448900.0,11.5311,11.5538,11.5255,11.5538,448900.0
2011-04-13 12:10:00,20.38,20.41,20.37,20.41,296200.0,11.5538,11.5708,11.5482,11.5708,296200.0
2011-04-13 12:20:00,20.41,20.43,20.39,20.42,475600.0,11.5708,11.5822,11.5595,11.5765,475600.0
2011-04-13 12:30:00,20.43,20.44,20.39,20.41,367400.0,11.5822,11.5878,11.5595,11.5708,367400.0
2011-04-13 12:40:00,20.4,20.42,20.39,20.41,400600.0,11.5652,11.5765,11.5595,11.5708,400600.0
2011-04-13 12:50:00,20.42,20.45,20.41,20.45,240100.0,11.5765,11.5935,11.5708,11.5935,240100.0
2011-04-13 13:00:00,20.44,20.5,20.44,20.47,681200.0,11.5878,11.6219,11.5878,11.6048,681200.0
2011-04-13 13:10:00,20.47,20.47,20.45,20.46,207900.0,11.6048,11.6048,11.5935,11.5992,207900.0
2011-04-13 13:20:00,20.46,20.49,20.45,20.49,359200.0,11.5992,11.6162,11.5935,11.6162,359200.0
2011-04-13 13:30:00,20.48,20.51,20.48,20.5,546700.0,11.6105,11.6275,11.6105,11.6219,546700.0
2011-04-13 13:40:00,20.51,20.51,20.48,20.49,627900.0,11.6275,11.6275,11.6105,11.6162,627900.0
2011-04-13 13:50:00,20.49,20.5,20.44,20.46,1671500.0,11.6162,11.6219,11.5878,11.5992,1671500.0
2011-04-13 14:00:00,20.46,20.48,20.42,20.44,513500.0,11.5992,11.6105,11.5765,11.5878,513500.0
2011-04-13 14:10:00,20.44,20.45,20.4,20.43,537300.0,11.5878,11.5935,11.5652,11.5822,537300.0
2011-04-13 14:20:00,20.43,20.46,20.41,20.43,624600.0,11.5822,11.5992,11.5708,11.5822,624600.0
2011-04-13 14:30:00,20.43,20.45,20.41,20.42,628800.0,11.5822,11.5935,11.5708,11.5765,628800.0
2011-04-13 14:40:00,20.42,20.47,20.42,20.46,487600.0,11.5765,11.6048,11.5765,11.5992,487600.0
2011-04-13 14:50:00,20.46,20.48,20.45,20.47,397300.0,11.5992,11.6105,11.5935,11.6048,397300.0
2011-04-13 15:00:00,20.48,20.5,20.47,20.49,470400.0,11.6105,11.6219,11.6048,11.6162,470400.0
2011-04-13 15:10:00,20.5,20.51,20.47,20.5,664200.0,11.6219,11.6275,11.6048,11.6219,664200.0
2011-04-13 15:20:00,20.51,20.51,20.46,20.46,432600.0,11.6275,11.6275,11.5992,11.5992,432600.0
2011-04-13 15:30:00,20.46,20.47,20.46,20.47,211700.0,11.5992,11.6048,11.5992,11.6048,211700.0
2011-04-13 15:40:00,20.47,20.5,20.46,20.46,782400.0,11.6048,11.6219,11.5992,11.5992,782400.0
2011-04-13 15:50:00,20.46,20.47,20.43,20.45,1387100.0,11.5992,11.6048,11.5822,11.5935,1387100.0
2011-04-14 09:30:00,20.44,20.5,20.4,20.48,1416500.0,11.5878,11.6219,11.5652,11.6105,1416500.0
2011-04-14 09:40:00,20.5,20.5,20.41,20.43,1750000.0,11.6219,11.6219,11.5708,11.5822,1750000.0
2011-04-14 09:50:00,20.42,20.46,20.4,20.46,1511200.0,11.5765,11.5992,11.5652,11.5992,1511200.0
2011-04-14 10:00:00,20.46,20.48,20.43,20.48,954400.0,11.5992,11.6105,11.5822,11.6105,954400.0
2011-04-14 10:10:00,20.48,20.51,20.47,20.48,943200.0,11.6105,11.6275,11.6048,11.6105,943200.0
2011-04-14 10:20:00,20.48,20.55,20.46,20.53,1115600.0,11.6105,11.6502,11.5992,11.6389,1115600.0
2011-04-14 10:30:00,20.54,20.57,20.52,20.56,1190600.0,11.6445,11.6615,11.6332,11.6559,1190600.0
2011-04-14 10:40:00,20.56,20.61,20.54,20.54,1747800.0,11.6559,11.6842,11.6445,11.6445,1747800.0
2011-04-14 10:50:00,20.54,20.55,20.41,20.45,2081300.0,11.6445,11.6502,11.5708,11.5935,2081300.0
2011-04-14 11:00:00,20.45,20.47,20.44,20.47,765800.0,11.5935,11.6048,11.5878,11.6048,765800.0
2011-04-14 11:10:00,20.47,20.49,20.45,20.45,979300.0,11.6048,11.6162,11.5935,11.5935,979300.0
2011-04-14 11:20:00,20.45,20.5,20.44,20.5,922100.0,11.5935,11.6219,11.5878,11.6219,922100.0
2011-04-14 11:30:00,20.5,20.52,20.46,20.47,1184100.0,11.6219,11.6332,11.5992,11.6048,1184100.0
2011-04-14 11:40:00,20.46,20.46,20.45,20.45,978500.0,11.5992,11.5992,11.5935,11.5935,978500.0
2011-04-14 11:50:00,20.46,20.49,20.45,20.48,724600.0,11.5992,11.6162,11.5935,11.6105,724600.0
2011-04-14 12:00:00,20.48,20.5,20.47,20.49,780700.0,11.6105,11.6219,11.6048,11.6162,780700.0
2011-04-14 12:10:00,20.48,20.52,20.48,20.5,775400.0,11.6105,11.6332,11.6105,11.6219,775400.0
2011-04-14 12:20:00,20.5,20.5,20.48,20.49,393600.0,11.6219,11.6219,11.6105,11.6162,393600.0
2011-04-14 12:30:00,20.49,20.49,20.48,20.48,214100.0,11.6162,11.6162,11.6105,11.6105,214100.0
2011-04-14 12:40:00,20.49,20.49,20.46,20.46,512900.0,11.6162,11.6162,11.5992,11.5992,512900.0
2011-04-14 12:50:00,20.46,20.5,20.46,20.49,1661700.0,11.5992,11.6219,11.5992,11.6162,1661700.0
2011-04-14 13:00:00,20.49,20.5,20.46,20.5,970500.0,11.6162,11.6219,11.5992,11.6219,970500.0
2011-04-14 13:10:00,20.5,20.5,20.48,20.5,359500.0,11.6219,11.6219,11.6105,11.6219,359500.0
2011-04-14 13:20:00,20.49,20.5,20.48,20.49,410200.0,11.6162,11.6219,11.6105,11.6162,410200.0
2011-04-14 13:30:00,20.49,20.54,20.49,20.53,818900.0,11.6162,11.6445,11.6162,11.6389,818900.0
2011-04-14 13:40:00,20.53,20.54,20.5,20.52,618200.0,11.6389,11.6445,11.6219,11.6332,618200.0
2011-04-14 13:50:00,20.52,20.53,20.51,20.52,534200.0,11.6332,11.6389,11.6275,11.6332,534200.0
2011-04-14 14:00:00,20.51,20.53,20.5,20.52,1236300.0,11.6275,11.6389,11.6219,11.6332,1236300.0
2011-04-14 14:10:00,20.52,20.52,20.49,20.5,487000.0,11.6332,11.6332,11.6162,11.6219,487000.0
2011-04-14 14:20:00,20.51,20.54,20.5,20.53,573200.0,11.6275,11.6445,11.6219,11.6389,573200.0
2011-04-14 14:30:00,20.53,20.54,20.5,20.52,1045700.0,11.6389,11.6445,11.6219,11.6332,1045700.0
2011-04-14 14:40:00,20.53,20.53,20.51,20.52,375700.0,11.6389,11.6389,11.6275,11.6332,375700.0
2011-04-14 14:50:00,20.53,20.55,20.52,20.52,508700.0,11.6389,11.6502,11.6332,11.6332,508700.0
2011-04-14 15:00:00,20.53,20.56,20.52,20.55,2591400.0,11.6389,11.6559,11.6332,11.6502,2591400.0
2011-04-14 15:10:00,20.56,20.59,20.54,20.59,981100.0,11.6559,11.6729,11.6445,11.6729,981100.0
2011-04-14 15:20:00,20.59,20.61,20.58,20.58,1379900.0,11.6729,11.6842,11.6672,11.6672,1379900.0
2011-04-14 15:30:00,20.58,20.61,20.56,20.61,856100.0,11.6672,11.6842,11.6559,11.6842,856100.0
2011-04-14 15:40:00,20.61,20.61,20.54,20.56,2007600.0,11.6842,11.6842,11.6445,11.6559,2007600.0
2011-04-14 15:50:00,20.57,20.57,20.49,20.5,4984300.0,11.6615,11.6615,11.6162,11.6219,4984300.0
2011-04-15 09:30:00,20.54,20.64,20.51,20.55,6678800.0,11.6445,11.7012,11.6275,11.6502,6678800.0
2011-04-15 09:40:00,20.55,20.56,20.43,20.44,2421300.0,11.6502,11.6559,11.5822,11.5878,2421300.0
2011-04-15 09:50:00,20.45,20.49,20.43,20.43,2972000.0,11.5935,11.6162,11.5822,11.5822,2972000.0
2011-04-15 10:00:00,20.44,20.49,20.43,20.47,1599600.0,11.5878,11.6162,11.5822,11.6048,1599600.0
2011-04-15 10:10:00,20.46,20.48,20.44,20.44,993000.0,11.5992,11.6105,11.5878,11.5878,993000.0
2011-04-15 10:20:00,20.45,20.45,20.39,20.4,1016900.0,11.5935,11.5935,11.5595,11.5652,1016900.0
2011-04-15 10:30:00,20.39,20.41,20.35,20.39,2563800.0,11.5595,11.5708,11.5368,11.5595,2563800.0
2011-04-15 10:40:00,20.39,20.44,20.37,20.38,1534900.0,11.5595,11.5878,11.5482,11.5538,1534900.0
2011-04-15 10:50:00,20.38,20.45,20.37,20.45,1360200.0,11.5538,11.5935,11.5482,11.5935,1360200.0
2011-04-15 11:00:00,20.45,20.45,20.38,20.39,918600.0,11.5935,11.5935,11.5538,11.5595,918600.0
2011-04-15 11:10:00,20.38,20.39,20.34,20.37,682200.0,11.5538,11.5595,11.5311,11.5482,682200.0
2011-04-15 11:20:00,20.37,20.44,20.36,20.44,900300.0,11.5482,11.5878,11.5425,11.5878,900300.0
2011-04-15 11:30:00,20.43,20.44,20.39,20.42,1087200.0,11.5822,11.5878,11.5595,11.5765,1087200.0
2011-04-15 11:40:00,20.43,20.46,20.42,20.44,591500.0,11.5822,11.5992,11.5765,11.5878,591500.0
2011-04-15 11:50:00,20.44,20.46,20.43,20.43,811000.0,11.5878,11.5992,11.5822,11.5822,811000.0
2011-04-15 12:00:00,20.43,20.44,20.39,20.4,818200.0,11.5822,11.5878,11.5595,11.5652,818200.0
2011-04-15 12:10:00,20.41,20.47,20.41,20.45,864600.0,11.5708,11.6048,11.5708,11.5935,864600.0
2011-04-15 12:20:00,20.45,20.45,20.42,20.45,683700.0,11.5935,11.5935,11.5765,11.5935,683700.0
2011-04-15 12:30:00,20.45,20.48,20.44,20.48,518800.0,11.5935,11.6105,11.5878,11.6105,518800.0
2011-04-15 12:40:00,20.48,20.48,20.44,20.46,498200.0,11.6105,11.6105,11.5878,11.5992,498200.0
2011-04-15 12:50:00,20.46,20.46,20.44,20.46,452600.0,11.5992,11.5992,11.5878,11.5992,452600.0
2011-04-15 13:00:00,20.46,20.47,20.44,20.45,716800.0,11.5992,11.6048,11.5878,11.5935,716800.0
2011-04-15 13:10:00,20.45,20.47,20.44,20.47,664500.0,11.5935,11.6048,11.5878,11.6048,664500.0
2011-04-15 13:20:00,20.46,20.48,20.46,20.47,539400.0,11.5992,11.6105,11.5992,11.6048,539400.0
2011-04-15 13:30:00,20.47,20.47,20.44,20.46,580900.0,11.6048,11.6048,11.5878,11.5992,580900.0
2011-04-15 13:40:00,20.46,20.48,20.46,20.46,1161200.0,11.5992,11.6105,11.5992,11.5992,1161200.0
2011-04-15 13:50:00,20.47,20.48,20.46,20.47,339300.0,11.6048,11.6105,11.5992,11.6048,339300.0
2011-04-15 14:00:00,20.48,20.48,20.47,20.47,301500.0,11.6105,11.6105,11.6048,11.6048,301500.0
2011-04-15 14:10:00,20.48,20.48,20.45,20.48,779000.0,11.6105,11.6105,11.5935,11.6105,779000.0
2011-04-15 14:20:00,20.48,20.5,20.47,20.5,947300.0,11.6105,11.6219,11.6048,11.6219,947300.0
2011-04-15 14:30:00,20.49,20.52,20.49,20.52,556700.0,11.6162,11.6332,11.6162,11.6332,556700.0
2011-04-15 14:40:00,20.51,20.52,20.5,20.52,762500.0,11.6275,11.6332,11.6219,11.6332,762500.0
2011-04-15 14:50:00,20.51,20.53,20.51,20.53,385800.0,11.6275,11.6389,11.6275,11.6389,385800.0
2011-04-15 15:00:00,20.52,20.55,20.52,20.54,734700.0,11.6332,11.6502,11.6332,11.6445,734700.0
2011-04-15 15:10:00,20.54,20.54,20.48,20.52,1286300.0,11.6445,11.6445,11.6105,11.6332,1286300.0
2011-04-15 15:20:00,20.52,20.53,20.49,20.51,1132600.0,11.6332,11.6389,11.6162,11.6275,1132600.0
2011-04-15 15:30:00,20.51,20.55,20.5,20.53,955200.0,11.6275,11.6502,11.6219,11.6389,955200.0
2011-04-15 15:40:00,20.53,20.54,20.52,20.53,807900.0,11.6389,11.6445,11.6332,11.6389,807900.0
2011-04-15 15:50:00,20.53,20.55,20.51,20.52,2638000.0,11.6389,11.6502,11.6275,11.6332,2638000.0
2011-04-18 09:30:00,20.36,20.38,20.23,20.38,2474300.0,11.5425,11.5538,11.4688,11.5538,2474300.0
2011-04-18 09:40:00,20.37,20.46,20.3,20.38,2361600.0,11.5482,11.5992,11.5085,11.5538,2361600.0
2011-04-18 09:50:00,20.38,20.38,20.29,20.29,1614200.0,11.5538,11.5538,11.5028,11.5028,1614200.0
2011-04-18 10:00:00,20.29,20.31,20.26,20.31,1210000.0,11.5028,11.5141,11.4858,11.5141,1210000.0
2011-04-18 10:10:00,20.3,20.36,20.3,20.35,1437500.0,11.5085,11.5425,11.5085,11.5368,1437500.0
2011-04-18 10:20:00,20.35,20.37,20.31,20.31,1279100.0,11.5368,11.5482,11.5141,11.5141,1279100.0
2011-04-18 10:30:00,20.32,20.36,20.3,20.34,1048300.0,11.5198,11.5425,11.5085,11.5311,1048300.0
2011-04-18 10:40:00,20.34,20.35,20.27,20.27,1172700.0,11.5311,11.5368,11.4915,11.4915,1172700.0
2011-04-18 10:50:00,20.27,20.28,20.23,20.24,1193000.0,11.4915,11.4971,11.4688,11.4745,1193000.0
2011-04-18 11:00:00,20.23,20.29,20.21,20.21,1323400.0,11.4688,11.5028,11.4574,11.4574,1323400.0
2011-04-18 11:10:00,20.21,20.26,20.21,20.25,917600.0,11.4574,11.4858,11.4574,11.4801,917600.0
2011-04-18 11:20:00,20.25,20.27,20.23,20.26,1058000.0,11.4801,11.4915,11.4688,11.4858,1058000.0
2011-04-18 11:30:00,20.26,20.3,20.24,20.29,915600.0,11.4858,11.5085,11.4745,11.5028,915600.0
2011-04-18 11:40:00,20.29,20.35,20.27,20.34,828700.0,11.5028,11.5368,11.4915,11.5311,828700.0
2011-04-18 11:50:00,20.34,20.36,20.33,20.36,383000.0,11.5311,11.5425,11.5255,11.5425,383000.0
2011-04-18 12:00:00,20.36,20.41,20.36,20.37,910000.0,11.5425,11.5708,11.5425,11.5482,910000.0
2011-04-18 12:10:00,20.37,20.39,20.34,20.39,626300.0,11.5482,11.5595,11.5311,11.5595,626300.0
2011-04-18 12:20:00,20.39,20.39,20.32,20.33,632800.0,11.5595,11.5595,11.5198,11.5255,632800.0
2011-04-18 12:30:00,20.32,20.36,20.32,20.36,383700.0,11.5198,11.5425,11.5198,11.5425,383700.0
2011-04-18 12:40:00,20.36,20.39,20.35,20.39,335900.0,11.5425,11.5595,11.5368,11.5595,335900.0
2011-04-18 12:50:00,20.39,20.41,20.38,20.39,748600.0,11.5595,11.5708,11.5538,11.5595,748600.0
2011-04-18 13:00:00,20.39,20.4,20.37,20.38,715200.0,11.5595,11.5652,11.5482,11.5538,715200.0
2011-04-18 13:10:00,20.38,20.41,20.37,20.41,601500.0,11.5538,11.5708,11.5482,11.5708,601500.0
2011-04-18 13:20:00,20.41,20.42,20.38,20.41,908600.0,11.5708,11.5765,11.5538,11.5708,908600.0
2011-04-18 13:30:00,20.4,20.41,20.39,20.41,360500.0,11.5652,11.5708,11.5595,11.5708,360500.0
2011-04-18 13:40:00,20.4,20.41,20.38,20.4,396100.0,11.5652,11.5708,11.5538,11.5652,396100.0
2011-04-18 13:50:00,20.4,20.43,20.39,20.43,587700.0,11.5652,11.5822,11.5595,11.5822,587700.0
2011-04-18 14:00:00,20.42,20.45,20.41,20.42,823700.0,11.5765,11.5935,11.5708,11.5765,823700.0
2011-04-18 14:10:00,20.42,20.44,20.39,20.4,756100.0,11.5765,11.5878,11.5595,11.5652,756100.0
2011-04-18 14:20:00,20.4,20.42,20.4,20.4,466000.0,11.5652,11.5765,11.5652,11.5652,466000.0
2011-04-18 14:30:00,20.4,20.41,20.39,20.4,647400.0,11.5652,11.5708,11.5595,11.5652,647400.0
2011-04-18 14:40:00,20.4,20.45,20.39,20.43,1008400.0,11.5652,11.5935,11.5595,11.5822,1008400.0
2011-04-18 14:50:00,20.44,20.44,20.4,20.4,635500.0,11.5878,11.5878,11.5652,11.5652,635500.0
2011-04-18 15:00:00,20.41,20.42,20.39,20.39,570600.0,11.5708,11.5765,11.5595,11.5595,570600.0
2011-04-18 15:10:00,20.39,20.43,20.39,20.43,1008100.0,11.5595,11.5822,11.5595,11.5822,1008100.0
2011-04-18 15:20:00,20.43,20.44,20.41,20.42,791500.0,11.5822,11.5878,11.5708,11.5765,791500.0
2011-04-18 15:30:00,20.41,20.43,20.39,20.4,1128800.0,11.5708,11.5822,11.5595,11.5652,1128800.0
2011-04-18 15:40:00,20.39,20.4,20.36,20.38,1595700.0,11.5595,11.5652,11.5425,11.5538,1595700.0
2011-04-18 15:50:00,20.38,20.4,20.35,20.38,2186000.0,11.5538,11.5652,11.5368,11.5538,2186000.0
2011-04-19 09:30:00,20.31,20.48,20.3,20.36,1699000.0,11.5141,11.6105,11.5085,11.5425,1699000.0
2011-04-19 09:40:00,20.36,20.4,20.36,20.39,1053900.0,11.5425,11.5652,11.5425,11.5595,1053900.0
2011-04-19 09:50:00,20.39,20.41,20.35,20.39,1113400.0,11.5595,11.5708,11.5368,11.5595,1113400.0
2011-04-19 10:00:00,20.4,20.41,20.36,20.38,1357700.0,11.5652,11.5708,11.5425,11.5538,1357700.0
2011-04-19 10:10:00,20.37,20.39,20.36,20.37,857700.0,11.5482,11.5595,11.5425,11.5482,857700.0
2011-04-19 10:20:00,20.37,20.4,20.36,20.4,592200.0,11.5482,11.5652,11.5425,11.5652,592200.0
2011-04-19 10:30:00,20.4,20.4,20.31,20.32,2280100.0,11.5652,11.5652,11.5141,11.5198,2280100.0
2011-04-19 10:40:00,20.32,20.34,20.28,20.34,1127700.0,11.5198,11.5311,11.4971,11.5311,1127700.0
2011-04-19 10:50:00,20.34,20.34,20.29,20.3,959900.0,11.5311,11.5311,11.5028,11.5085,959900.0
2011-04-19 11:00:00,20.3,20.31,20.26,20.27,672300.0,11.5085,11.5141,11.4858,11.4915,672300.0
2011-04-19 11:10:00,20.28,20.28,20.24,20.27,530400.0,11.4971,11.4971,11.4745,11.4915,530400.0
2011-04-19 11:20:00,20.26,20.29,20.25,20.29,679900.0,11.4858,11.5028,11.4801,11.5028,679900.0
2011-04-19 11:30:00,20.29,20.3,20.27,20.28,747500.0,11.5028,11.5085,11.4915,11.4971,747500.0
2011-04-19 11:40:00,20.28,20.3,20.26,20.3,772000.0,11.4971,11.5085,11.4858,11.5085,772000.0
2011-04-19 11:50:00,20.3,20.33,20.29,20.33,457900.0,11.5085,11.5255,11.5028,11.5255,457900.0
2011-04-19 12:00:00,20.33,20.33,20.29,20.33,456600.0,11.5255,11.5255,11.5028,11.5255,456600.0
2011-04-19 12:10:00,20.33,20.36,20.32,20.36,629100.0,11.5255,11.5425,11.5198,11.5425,629100.0
2011-04-19 12:20:00,20.36,20.41,20.35,20.41,682200.0,11.5425,11.5708,11.5368,11.5708,682200.0
2011-04-19 12:30:00,20.4,20.41,20.37,20.39,467600.0,11.5652,11.5708,11.5482,11.5595,467600.0
2011-04-19 12:40:00,20.38,20.39,20.34,20.34,538900.0,11.5538,11.5595,11.5311,11.5311,538900.0
2011-04-19 12:50:00,20.34,20.39,20.34,20.39,315900.0,11.5311,11.5595,11.5311,11.5595,315900.0
2011-04-19 13:00:00,20.39,20.41,20.38,20.39,853800.0,11.5595,11.5708,11.5538,11.5595,853800.0
2011-04-19 13:10:00,20.39,20.4,20.38,20.4,549800.0,11.5595,11.5652,11.5538,11.5652,549800.0
2011-04-19 13:20:00,20.39,20.4,20.39,20.4,291600.0,11.5595,11.5652,11.5595,11.5652,291600.0
2011-04-19 13:30:00,20.4,20.42,20.39,20.42,537300.0,11.5652,11.5765,11.5595,11.5765,537300.0
2011-04-19 13:40:00,20.42,20.47,20.41,20.45,634100.0,11.5765,11.6048,11.5708,11.5935,634100.0
2011-04-19 13:50:00,20.46,20.49,20.45,20.46,986100.0,11.5992,11.6162,11.5935,11.5992,986100.0
2011-04-19 14:00:00,20.46,20.49,20.46,20.49,199600.0,11.5992,11.6162,11.5992,11.6162,199600.0
2011-04-19 14:10:00,20.48,20.5,20.48,20.5,421600.0,11.6105,11.6219,11.6105,11.6219,421600.0
2011-04-19 14:20:00,20.49,20.5,20.49,20.5,439500.0,11.6162,11.6219,11.6162,11.6219,439500.0
2011-04-19 14:30:00,20.49,20.52,20.47,20.52,804800.0,11.6162,11.6332,11.6048,11.6332,804800.0
2011-04-19 14:40:00,20.52,20.53,20.5,20.51,509600.0,11.6332,11.6389,11.6219,11.6275,509600.0
2011-04-19 14:50:00,20.51,20.52,20.5,20.5,399800.0,11.6275,11.6332,11.6219,11.6219,399800.0
2011-04-19 15:00:00,20.51,20.55,20.5,20.55,791900.0,11.6275,11.6502,11.6219,11.6502,791900.0
2011-04-19 15:10:00,20.55,20.55,20.54,20.55,374900.0,11.6502,11.6502,11.6445,11.6502,374900.0
2011-04-19 15:20:00,20.55,20.58,20.54,20.55,927800.0,11.6502,11.6672,11.6445,11.6502,927800.0
2011-04-19 15:30:00,20.54,20.56,20.53,20.55,773500.0,11.6445,11.6559,11.6389,11.6502,773500.0
2011-04-19 15:40:00,20.55,20.56,20.52,20.54,1765600.0,11.6502,11.6559,11.6332,11.6445,1765600.0
2011-04-19 15:50:00,20.54,20.55,20.53,20.54,1464200.0,11.6445,11.6502,11.6389,11.6445,1464200.0
2011-04-20 09:30:00,20.68,20.77,20.64,20.7,2071000.0,11.7239,11.7749,11.7012,11.7352,2071000.0
2011-04-20 09:40:00,20.7,20.74,20.69,20.73,2183400.0,11.7352,11.7579,11.7296,11.7522,2183400.0
2011-04-20 09:50:00,20.73,20.88,20.73,20.86,2134000.0,11.7522,11.8373,11.7522,11.8259,2134000.0
2011-04-20 10:00:00,20.86,20.88,20.82,20.85,1991300.0,11.8259,11.8373,11.8033,11.8203,1991300.0
2011-04-20 10:10:00,20.84,20.87,20.79,20.82,3424600.0,11.8146,11.8316,11.7863,11.8033,3424600.0
2011-04-20 10:20:00,20.81,20.82,20.73,20.78,1896000.0,11.7976,11.8033,11.7522,11.7806,1896000.0
2011-04-20 10:30:00,20.78,20.79,20.7,20.71,1663500.0,11.7806,11.7863,11.7352,11.7409,1663500.0
2011-04-20 10:40:00,20.71,20.73,20.66,20.7,2914900.0,11.7409,11.7522,11.7126,11.7352,2914900.0
2011-04-20 10:50:00,20.69,20.71,20.65,20.71,1054900.0,11.7296,11.7409,11.7069,11.7409,1054900.0
2011-04-20 11:00:00,20.71,20.71,20.64,20.64,1121400.0,11.7409,11.7409,11.7012,11.7012,1121400.0
2011-04-20 11:10:00,20.63,20.66,20.6,20.63,1425500.0,11.6956,11.7126,11.6785,11.6956,1425500.0
2011-04-20 11:20:00,20.62,20.65,20.62,20.65,1543900.0,11.6899,11.7069,11.6899,11.7069,1543900.0
2011-04-20 11:30:00,20.64,20.65,20.62,20.63,847800.0,11.7012,11.7069,11.6899,11.6956,847800.0
2011-04-20 11:40:00,20.63,20.65,20.62,20.63,769600.0,11.6956,11.7069,11.6899,11.6956,769600.0
2011-04-20 11:50:00,20.63,20.65,20.62,20.64,1018100.0,11.6956,11.7069,11.6899,11.7012,1018100.0
2011-04-20 12:00:00,20.63,20.64,20.62,20.63,811600.0,11.6956,11.7012,11.6899,11.6956,811600.0
2011-04-20 12:10:00,20.62,20.63,20.58,20.59,897200.0,11.6899,11.6956,11.6672,11.6729,897200.0
2011-04-20 12:20:00,20.58,20.61,20.55,20.57,1061500.0,11.6672,11.6842,11.6502,11.6615,1061500.0
2011-04-20 12:30:00,20.56,20.59,20.55,20.57,1148500.0,11.6559,11.6729,11.6502,11.6615,1148500.0
2011-04-20 12:40:00,20.57,20.59,20.51,20.51,2740300.0,11.6615,11.6729,11.6275,11.6275,2740300.0
2011-04-20 12:50:00,20.52,20.56,20.51,20.54,457800.0,11.6332,11.6559,11.6275,11.6445,457800.0
2011-04-20 13:00:00,20.53,20.54,20.48,20.5,2674900.0,11.6389,11.6445,11.6105,11.6219,2674900.0
2011-04-20 13:10:00,20.5,20.51,20.42,20.43,1535600.0,11.6219,11.6275,11.5765,11.5822,1535600.0
2011-04-20 13:20:00,20.43,20.49,20.42,20.48,1783700.0,11.5822,11.6162,11.5765,11.6105,1783700.0
2011-04-20 13:30:00,20.47,20.48,20.44,20.44,1092800.0,11.6048,11.6105,11.5878,11.5878,1092800.0
2011-04-20 13:40:00,20.44,20.48,20.44,20.48,740100.0,11.5878,11.6105,11.5878,11.6105,740100.0
2011-04-20 13:50:00,20.48,20.5,20.46,20.47,1274700.0,11.6105,11.6219,11.5992,11.6048,1274700.0
2011-04-20 14:00:00,20.48,20.48,20.46,20.47,489800.0,11.6105,11.6105,11.5992,11.6048,489800.0
2011-04-20 14:10:00,20.47,20.48,20.45,20.45,470000.0,11.6048,11.6105,11.5935,11.5935,470000.0
2011-04-20 14:20:00,20.45,20.49,20.44,20.46,1543100.0,11.5935,11.6162,11.5878,11.5992,1543100.0
2011-04-20 14:30:00,20.47,20.49,20.45,20.48,861200.0,11.6048,11.6162,11.5935,11.6105,861200.0
2011-04-20 14:40:00,20.48,20.5,20.46,20.49,999800.0,11.6105,11.6219,11.5992,11.6162,999800.0
2011-04-20 14:50:00,20.49,20.53,20.47,20.48,1199800.0,11.6162,11.6389,11.6048,11.6105,1199800.0
2011-04-20 15:00:00,20.48,20.48,20.44,20.46,778900.0,11.6105,11.6105,11.5878,11.5992,778900.0
2011-04-20 15:10:00,20.46,20.46,20.44,20.45,1157800.0,11.5992,11.5992,11.5878,11.5935,1157800.0
2011-04-20 15:20:00,20.45,20.45,20.41,20.45,1668400.0,11.5935,11.5935,11.5708,11.5935,1668400.0
2011-04-20 15:30:00,20.45,20.45,20.44,20.45,898900.0,11.5935,11.5935,11.5878,11.5935,898900.0
2011-04-20 15:40:00,20.44,20.47,20.43,20.45,2810900.0,11.5878,11.6048,11.5822,11.5935,2810900.0
2011-04-20 15:50:00,20.45,20.45,20.38,20.4,4695500.0,11.5935,11.5935,11.5538,11.5652,4695500.0
2011-04-21 09:30:00,20.47,20.55,20.35,20.39,1599600.0,11.6048,11.6502,11.5368,11.5595,1599600.0
2011-04-21 09:40:00,20.4,20.4,20.3,20.33,1576800.0,11.5652,11.5652,11.5085,11.5255,1576800.0
2011-04-21 09:50:00,20.33,20.33,20.25,20.26,3882200.0,11.5255,11.5255,11.4801,11.4858,3882200.0
2011-04-21 10:00:00,20.26,20.33,20.24,20.29,1702900.0,11.4858,11.5255,11.4745,11.5028,1702900.0
2011-04-21 10:10:00,20.29,20.31,20.27,20.3,997300.0,11.5028,11.5141,11.4915,11.5085,997300.0
2011-04-21 10:20:00,20.3,20.3,20.28,20.28,1678600.0,11.5085,11.5085,11.4971,11.4971,1678600.0
2011-04-21 10:30:00,20.29,20.29,20.25,20.27,857400.0,11.5028,11.5028,11.4801,11.4915,857400.0
2011-04-21 10:40:00,20.26,20.28,20.16,20.17,2851600.0,11.4858,11.4971,11.4291,11.4348,2851600.0
2011-04-21 10:50:00,20.17,20.19,20.09,20.13,1785400.0,11.4348,11.4461,11.3894,11.4121,1785400.0
2011-04-21 11:00:00,20.13,20.21,20.12,20.18,1475500.0,11.4121,11.4574,11.4064,11.4404,1475500.0
2011-04-21 11:10:00,20.18,20.21,20.16,20.17,829900.0,11.4404,11.4574,11.4291,11.4348,829900.0
2011-04-21 11:20:00,20.17,20.19,20.15,20.17,1031200.0,11.4348,11.4461,11.4234,11.4348,1031200.0
2011-04-21 11:30:00,20.17,20.26,20.16,20.24,931700.0,11.4348,11.4858,11.4291,11.4745,931700.0
2011-04-21 11:40:00,20.23,20.24,20.16,20.18,996000.0,11.4688,11.4745,11.4291,11.4404,996000.0
2011-04-21 11:50:00,20.19,20.19,20.18,20.19,252400.0,11.4461,11.4461,11.4404,11.4461,252400.0
2011-04-21 12:00:00,20.19,20.2,20.17,20.17,792500.0,11.4461,11.4518,11.4348,11.4348,792500.0
2011-04-21 12:10:00,20.17,20.18,20.09,20.15,1100300.0,11.4348,11.4404,11.3894,11.4234,1100300.0
2011-04-21 12:20:00,20.15,20.2,20.15,20.18,447500.0,11.4234,11.4518,11.4234,11.4404,447500.0
2011-04-21 12:30:00,20.17,20.18,20.16,20.17,391800.0,11.4348,11.4404,11.4291,11.4348,391800.0
2011-04-21 12:40:00,20.16,20.17,20.12,20.13,1001200.0,11.4291,11.4348,11.4064,11.4121,1001200.0
2011-04-21 12:50:00,20.13,20.17,20.13,20.14,719200.0,11.4121,11.4348,11.4121,11.4178,719200.0
2011-04-21 13:00:00,20.14,20.16,20.13,20.13,545900.0,11.4178,11.4291,11.4121,11.4121,545900.0
2011-04-21 13:10:00,20.14,20.16,20.12,20.14,1141200.0,11.4178,11.4291,11.4064,11.4178,1141200.0
2011-04-21 13:20:00,20.14,20.14,20.03,20.03,1646800.0,11.4178,11.4178,11.3554,11.3554,1646800.0
2011-04-21 13:30:00,20.03,20.05,19.86,19.9,4754100.0,11.3554,11.3667,11.259,11.2817,4754100.0
2011-04-21 13:40:00,19.9,19.94,19.74,19.81,6167900.0,11.2817,11.3044,11.191,11.2307,6167900.0
2011-04-21 13:50:00,19.81,19.83,19.1,19.62,15267000.0,11.2307,11.242,10.8282,11.123,15267000.0
2011-04-21 14:00:00,19.62,19.96,19.6,19.64,10840400.0,11.123,11.3157,11.1116,11.1343,10840400.0
2011-04-21 14:10:00,19.64,19.67,19.33,19.34,9551100.0,11.1343,11.1513,10.9586,10.9642,9551100.0
2011-04-21 14:20:00,19.34,19.83,19.29,19.75,11092000.0,10.9642,11.242,10.9359,11.1967,11092000.0
2011-04-21 14:30:00,19.75,19.85,19.68,19.72,4666400.0,11.1967,11.2534,11.157,11.1797,4666400.0
2011-04-21 14:40:00,19.73,19.75,19.52,19.63,5001800.0,11.1853,11.1967,11.0663,11.1286,5001800.0
2011-04-21 14:50:00,19.63,19.75,19.61,19.65,4625700.0,11.1286,11.1967,11.1173,11.14,4625700.0
2011-04-21 15:00:00,19.65,19.65,19.51,19.57,4287700.0,11.14,11.14,11.0606,11.0946,4287700.0
2011-04-21 15:10:00,19.57,19.69,19.55,19.69,3867300.0,11.0946,11.1627,11.0833,11.1627,3867300.0
2011-04-21 15:20:00,19.69,19.71,19.61,19.69,3332700.0,11.1627,11.174,11.1173,11.1627,3332700.0
2011-04-21 15:30:00,19.68,19.87,19.68,19.8,6273600.0,11.157,11.2647,11.157,11.225,6273600.0
2011-04-21 15:40:00,19.8,19.86,19.66,19.66,4383900.0,11.225,11.259,11.1456,11.1456,4383900.0
2011-04-21 15:50:00,19.67,19.8,19.66,19.77,8315800.0,11.1513,11.225,11.1456,11.208,8315800.0
2011-04-25 09:30:00,19.96,20.07,19.91,19.93,4290500.0,11.3157,11.3781,11.2874,11.2987,4290500.0
2011-04-25 09:40:00,19.94,19.99,19.93,19.96,2230800.0,11.3044,11.3327,11.2987,11.3157,2230800.0
2011-04-25 09:50:00,19.95,19.98,19.93,19.98,1372600.0,11.31,11.3271,11.2987,11.3271,1372600.0
2011-04-25 10:00:00,19.98,19.99,19.94,19.95,2001500.0,11.3271,11.3327,11.3044,11.31,2001500.0
2011-04-25 10:10:00,19.95,19.96,19.93,19.96,1185000.0,11.31,11.3157,11.2987,11.3157,1185000.0
2011-04-25 10:20:00,19.96,19.96,19.92,19.94,893800.0,11.3157,11.3157,11.293,11.3044,893800.0
2011-04-25 10:30:00,19.94,19.95,19.9,19.93,1108000.0,11.3044,11.31,11.2817,11.2987,1108000.0
2011-04-25 10:40:00,19.93,19.96,19.92,19.95,1408100.0,11.2987,11.3157,11.293,11.31,1408100.0
2011-04-25 10:50:00,19.96,19.97,19.94,19.95,687300.0,11.3157,11.3214,11.3044,11.31,687300.0
2011-04-25 11:00:00,19.95,19.99,19.94,19.99,852800.0,11.31,11.3327,11.3044,11.3327,852800.0
2011-04-25 11:10:00,19.99,19.99,19.96,19.97,660900.0,11.3327,11.3327,11.3157,11.3214,660900.0
2011-04-25 11:20:00,19.96,19.98,19.96,19.97,1467700.0,11.3157,11.3271,11.3157,11.3214,1467700.0
2011-04-25 11:30:00,19.97,19.98,19.96,19.98,533700.0,11.3214,11.3271,11.3157,11.3271,533700.0
2011-04-25 11:40:00,19.98,19.99,19.94,19.95,1844200.0,11.3271,11.3327,11.3044,11.31,1844200.0
2011-04-25 11:50:00,19.95,19.99,19.94,19.98,868400.0,11.31,11.3327,11.3044,11.3271,868400.0
2011-04-25 12:00:00,19.98,20.0,19.97,20.0,653400.0,11.3271,11.3384,11.3214,11.3384,653400.0
2011-04-25 12:10:00,20.0,20.01,19.98,19.99,949800.0,11.3384,11.3441,11.3271,11.3327,949800.0
2011-04-25 12:20:00,19.99,20.01,19.98,19.99,1207400.0,11.3327,11.3441,11.3271,11.3327,1207400.0
2011-04-25 12:30:00,20.0,20.02,19.99,20.02,377300.0,11.3384,11.3497,11.3327,11.3497,377300.0
2011-04-25 12:40:00,20.02,20.05,20.01,20.05,349500.0,11.3497,11.3667,11.3441,11.3667,349500.0
2011-04-25 12:50:00,20.04,20.07,20.02,20.06,814700.0,11.3611,11.3781,11.3497,11.3724,814700.0
2011-04-25 13:00:00,20.06,20.13,20.06,20.13,834100.0,11.3724,11.4121,11.3724,11.4121,834100.0
2011-04-25 13:10:00,20.13,20.15,20.09,20.11,1115700.0,11.4121,11.4234,11.3894,11.4008,1115700.0
2011-04-25 13:20:00,20.11,20.15,20.1,20.15,931900.0,11.4008,11.4234,11.3951,11.4234,931900.0
2011-04-25 13:30:00,20.15,20.16,20.1,20.11,940000.0,11.4234,11.4291,11.3951,11.4008,940000.0
2011-04-25 13:40:00,20.11,20.11,20.06,20.08,439700.0,11.4008,11.4008,11.3724,11.3837,439700.0
2011-04-25 13:50:00,20.08,20.11,20.07,20.11,787000.0,11.3837,11.4008,11.3781,11.4008,787000.0
2011-04-25 14:00:00,20.11,20.14,20.1,20.14,414600.0,11.4008,11.4178,11.3951,11.4178,414600.0
2011-04-25 14:10:00,20.14,20.14,20.12,20.14,431400.0,11.4178,11.4178,11.4064,11.4178,431400.0
2011-04-25 14:20:00,20.14,20.14,20.1,20.11,686400.0,11.4178,11.4178,11.3951,11.4008,686400.0
2011-04-25 14:30:00,20.12,20.15,20.11,20.13,468100.0,11.4064,11.4234,11.4008,11.4121,468100.0
2011-04-25 14:40:00,20.13,20.14,20.11,20.12,573500.0,11.4121,11.4178,11.4008,11.4064,573500.0
2011-04-25 14:50:00,20.13,20.16,20.12,20.14,911300.0,11.4121,11.4291,11.4064,11.4178,911300.0
2011-04-25 15:00:00,20.14,20.15,20.12,20.14,799600.0,11.4178,11.4234,11.4064,11.4178,799600.0
2011-04-25 15:10:00,20.13,20.14,20.1,20.11,759600.0,11.4121,11.4178,11.3951,11.4008,759600.0
2011-04-25 15:20:00,20.11,20.14,20.08,20.13,1140100.0,11.4008,11.4178,11.3837,11.4121,1140100.0
2011-04-25 15:30:00,20.13,20.17,20.12,20.17,943100.0,11.4121,11.4348,11.4064,11.4348,943100.0
2011-04-25 15:40:00,20.17,20.17,20.12,20.14,1517200.0,11.4348,11.4348,11.4064,11.4178,1517200.0
2011-04-25 15:50:00,20.13,20.15,20.12,20.13,2645400.0,11.4121,11.4234,11.4064,11.4121,2645400.0
2011-04-26 09:30:00,20.16,20.18,20.0,20.12,1824000.0,11.4291,11.4404,11.3384,11.4064,1824000.0
2011-04-26 09:40:00,20.12,20.18,20.07,20.15,1576200.0,11.4064,11.4404,11.3781,11.4234,1576200.0
2011-04-26 09:50:00,20.16,20.25,20.15,20.23,805200.0,11.4291,11.4801,11.4234,11.4688,805200.0
2011-04-26 10:00:00,20.23,20.28,20.2,20.22,1267600.0,11.4688,11.4971,11.4518,11.4631,1267600.0
2011-04-26 10:10:00,20.23,20.24,20.2,20.22,963900.0,11.4688,11.4745,11.4518,11.4631,963900.0
2011-04-26 10:20:00,20.22,20.28,20.21,20.27,954400.0,11.4631,11.4971,11.4574,11.4915,954400.0
2011-04-26 10:30:00,20.27,20.3,20.26,20.28,456900.0,11.4915,11.5085,11.4858,11.4971,456900.0
2011-04-26 10:40:00,20.28,20.32,20.28,20.3,898100.0,11.4971,11.5198,11.4971,11.5085,898100.0
2011-04-26 10:50:00,20.3,20.31,20.24,20.25,809800.0,11.5085,11.5141,11.4745,11.4801,809800.0
2011-04-26 11:00:00,20.25,20.27,20.23,20.27,563000.0,11.4801,11.4915,11.4688,11.4915,563000.0
2011-04-26 11:10:00,20.27,20.29,20.26,20.28,759200.0,11.4915,11.5028,11.4858,11.4971,759200.0
2011-04-26 11:20:00,20.29,20.3,20.28,20.29,514900.0,11.5028,11.5085,11.4971,11.5028,514900.0
2011-04-26 11:30:00,20.3,20.3,20.29,20.29,357600.0,11.5085,11.5085,11.5028,11.5028,357600.0
2011-04-26 11:40:00,20.3,20.3,20.27,20.27,472600.0,11.5085,11.5085,11.4915,11.4915,472600.0
2011-04-26 11:50:00,20.27,20.28,20.24,20.25,654100.0,11.4915,11.4971,11.4745,11.4801,654100.0
2011-04-26 12:00:00,20.24,20.25,20.18,20.2,1577500.0,11.4745,11.4801,11.4404,11.4518,1577500.0
2011-04-26 12:10:00,20.2,20.2,20.13,20.15,1037900.0,11.4518,11.4518,11.4121,11.4234,1037900.0
2011-04-26 12:20:00,20.16,20.17,20.13,20.14,688400.0,11.4291,11.4348,11.4121,11.4178,688400.0
2011-04-26 12:30:00,20.14,20.15,20.14,20.15,160800.0,11.4178,11.4234,11.4178,11.4234,160800.0
2011-04-26 12:40:00,20.14,20.15,20.14,20.15,381600.0,11.4178,11.4234,11.4178,11.4234,381600.0
2011-04-26 12:50:00,20.15,20.2,20.14,20.19,826200.0,11.4234,11.4518,11.4178,11.4461,826200.0
2011-04-26 13:00:00,20.2,20.21,20.19,20.21,613900.0,11.4518,11.4574,11.4461,11.4574,613900.0
2011-04-26 13:10:00,20.21,20.21,20.19,20.2,848500.0,11.4574,11.4574,11.4461,11.4518,848500.0
2011-04-26 13:20:00,20.2,20.2,20.19,20.19,337600.0,11.4518,11.4518,11.4461,11.4461,337600.0
2011-04-26 13:30:00,20.2,20.2,20.16,20.17,384800.0,11.4518,11.4518,11.4291,11.4348,384800.0
2011-04-26 13:40:00,20.17,20.21,20.17,20.2,266400.0,11.4348,11.4574,11.4348,11.4518,266400.0
2011-04-26 13:50:00,20.21,20.21,20.18,20.18,374600.0,11.4574,11.4574,11.4404,11.4404,374600.0
2011-04-26 14:00:00,20.19,20.21,20.18,20.19,493500.0,11.4461,11.4574,11.4404,11.4461,493500.0
2011-04-26 14:10:00,20.19,20.22,20.19,20.21,707700.0,11.4461,11.4631,11.4461,11.4574,707700.0
2011-04-26 14:20:00,20.21,20.21,20.18,20.18,337900.0,11.4574,11.4574,11.4404,11.4404,337900.0
2011-04-26 14:30:00,20.18,20.22,20.18,20.21,456900.0,11.4404,11.4631,11.4404,11.4574,456900.0
2011-04-26 14:40:00,20.21,20.21,20.19,20.2,440200.0,11.4574,11.4574,11.4461,11.4518,440200.0
2011-04-26 14:50:00,20.2,20.2,20.19,20.2,423800.0,11.4518,11.4518,11.4461,11.4518,423800.0
2011-04-26 15:00:00,20.2,20.2,20.19,20.2,611700.0,11.4518,11.4518,11.4461,11.4518,611700.0
2011-04-26 15:10:00,20.2,20.2,20.19,20.2,363900.0,11.4518,11.4518,11.4461,11.4518,363900.0
2011-04-26 15:20:00,20.2,20.2,20.14,20.16,1528300.0,11.4518,11.4518,11.4178,11.4291,1528300.0
2011-04-26 15:30:00,20.16,20.17,20.13,20.16,1011300.0,11.4291,11.4348,11.4121,11.4291,1011300.0
2011-04-26 15:40:00,20.16,20.23,20.16,20.23,1755600.0,11.4291,11.4688,11.4291,11.4688,1755600.0
2011-04-26 15:50:00,20.23,20.23,20.18,20.2,3771400.0,11.4688,11.4688,11.4404,11.4518,3771400.0
2011-04-27 09:30:00,20.26,20.31,20.21,20.25,2258800.0,11.4858,11.5141,11.4574,11.4801,2258800.0
2011-04-27 09:40:00,20.25,20.29,20.21,20.26,2141800.0,11.4801,11.5028,11.4574,11.4858,2141800.0
2011-04-27 09:50:00,20.26,20.3,20.24,20.26,1530900.0,11.4858,11.5085,11.4745,11.4858,1530900.0
2011-04-27 10:00:00,20.26,20.32,20.25,20.32,1114400.0,11.4858,11.5198,11.4801,11.5198,1114400.0
2011-04-27 10:10:00,20.32,20.35,20.27,20.32,1464900.0,11.5198,11.5368,11.4915,11.5198,1464900.0
2011-04-27 10:20:00,20.32,20.41,20.32,20.37,2057100.0,11.5198,11.5708,11.5198,11.5482,2057100.0
2011-04-27 10:30:00,20.37,20.43,20.36,20.42,1082200.0,11.5482,11.5822,11.5425,11.5765,1082200.0
2011-04-27 10:40:00,20.41,20.45,20.41,20.41,681300.0,11.5708,11.5935,11.5708,11.5708,681300.0
2011-04-27 10:50:00,20.42,20.42,20.37,20.37,632300.0,11.5765,11.5765,11.5482,11.5482,632300.0
2011-04-27 11:00:00,20.37,20.42,20.37,20.42,528100.0,11.5482,11.5765,11.5482,11.5765,528100.0
2011-04-27 11:10:00,20.42,20.44,20.41,20.44,379100.0,11.5765,11.5878,11.5708,11.5878,379100.0
2011-04-27 11:20:00,20.44,20.45,20.42,20.44,1349400.0,11.5878,11.5935,11.5765,11.5878,1349400.0
2011-04-27 11:30:00,20.43,20.44,20.42,20.44,353000.0,11.5822,11.5878,11.5765,11.5878,353000.0
2011-04-27 11:40:00,20.44,20.45,20.43,20.45,590200.0,11.5878,11.5935,11.5822,11.5935,590200.0
2011-04-27 11:50:00,20.45,20.5,20.45,20.49,957700.0,11.5935,11.6219,11.5935,11.6162,957700.0
2011-04-27 12:00:00,20.48,20.5,20.47,20.5,466600.0,11.6105,11.6219,11.6048,11.6219,466600.0
2011-04-27 12:10:00,20.5,20.52,20.49,20.5,500500.0,11.6219,11.6332,11.6162,11.6219,500500.0
2011-04-27 12:20:00,20.51,20.54,20.5,20.53,639500.0,11.6275,11.6445,11.6219,11.6389,639500.0
2011-04-27 12:30:00,20.53,20.55,20.51,20.55,966400.0,11.6389,11.6502,11.6275,11.6502,966400.0
2011-04-27 12:40:00,20.54,20.55,20.53,20.55,644600.0,11.6445,11.6502,11.6389,11.6502,644600.0
2011-04-27 12:50:00,20.55,20.61,20.54,20.59,1421600.0,11.6502,11.6842,11.6445,11.6729,1421600.0
2011-04-27 13:00:00,20.6,20.6,20.51,20.52,1160800.0,11.6785,11.6785,11.6275,11.6332,1160800.0
2011-04-27 13:10:00,20.52,20.52,20.48,20.51,829500.0,11.6332,11.6332,11.6105,11.6275,829500.0
2011-04-27 13:20:00,20.51,20.53,20.49,20.53,578900.0,11.6275,11.6389,11.6162,11.6389,578900.0
2011-04-27 13:30:00,20.53,20.6,20.52,20.59,583300.0,11.6389,11.6785,11.6332,11.6729,583300.0
2011-04-27 13:40:00,20.58,20.65,20.58,20.64,756400.0,11.6672,11.7069,11.6672,11.7012,756400.0
2011-04-27 13:50:00,20.64,20.66,20.56,20.56,1529000.0,11.7012,11.7126,11.6559,11.6559,1529000.0
2011-04-27 14:00:00,20.56,20.59,20.56,20.56,582900.0,11.6559,11.6729,11.6559,11.6559,582900.0
2011-04-27 14:10:00,20.56,20.56,20.46,20.48,1565400.0,11.6559,11.6559,11.5992,11.6105,1565400.0
2011-04-27 14:20:00,20.49,20.51,20.48,20.51,1430200.0,11.6162,11.6275,11.6105,11.6275,1430200.0
2011-04-27 14:30:00,20.51,20.53,20.47,20.52,891100.0,11.6275,11.6389,11.6048,11.6332,891100.0
2011-04-27 14:40:00,20.52,20.56,20.49,20.56,756600.0,11.6332,11.6559,11.6162,11.6559,756600.0
2011-04-27 14:50:00,20.55,20.61,20.55,20.61,529000.0,11.6502,11.6842,11.6502,11.6842,529000.0
2011-04-27 15:00:00,20.61,20.63,20.56,20.59,1133600.0,11.6842,11.6956,11.6559,11.6729,1133600.0
2011-04-27 15:10:00,20.58,20.66,20.58,20.64,676400.0,11.6672,11.7126,11.6672,11.7012,676400.0
2011-04-27 15:20:00,20.64,20.67,20.63,20.67,714100.0,11.7012,11.7182,11.6956,11.7182,714100.0
2011-04-27 15:30:00,20.67,20.75,20.66,20.73,2008300.0,11.7182,11.7636,11.7126,11.7522,2008300.0
2011-04-27 15:40:00,20.73,20.75,20.69,20.69,1892000.0,11.7522,11.7636,11.7296,11.7296,1892000.0
2011-04-27 15:50:00,20.7,20.7,20.59,20.63,3957600.0,11.7352,11.7352,11.6729,11.6956,3957600.0
2011-04-28 09:30:00,20.65,20.8,20.63,20.8,2190800.0,11.7069,11.7919,11.6956,11.7919,2190800.0
2011-04-28 09:40:00,20.8,20.86,20.76,20.76,1830400.0,11.7919,11.8259,11.7693,11.7693,1830400.0
2011-04-28 09:50:00,20.76,20.78,20.72,20.77,1914600.0,11.7693,11.7806,11.7466,11.7749,1914600.0
2011-04-28 10:00:00,20.77,20.79,20.73,20.76,1124400.0,11.7749,11.7863,11.7522,11.7693,1124400.0
2011-04-28 10:10:00,20.77,20.79,20.71,20.77,1292700.0,11.7749,11.7863,11.7409,11.7749,1292700.0
2011-04-28 10:20:00,20.77,20.8,20.75,20.79,813500.0,11.7749,11.7919,11.7636,11.7863,813500.0
2011-04-28 10:30:00,20.8,20.81,20.73,20.74,1084900.0,11.7919,11.7976,11.7522,11.7579,1084900.0
2011-04-28 10:40:00,20.75,20.82,20.74,20.81,569300.0,11.7636,11.8033,11.7579,11.7976,569300.0
2011-04-28 10:50:00,20.82,20.85,20.8,20.85,500200.0,11.8033,11.8203,11.7919,11.8203,500200.0
2011-04-28 11:00:00,20.85,20.85,20.79,20.83,849300.0,11.8203,11.8203,11.7863,11.8089,849300.0
2011-04-28 11:10:00,20.83,20.83,20.8,20.8,551400.0,11.8089,11.8089,11.7919,11.7919,551400.0
2011-04-28 11:20:00,20.8,20.8,20.7,20.71,1419300.0,11.7919,11.7919,11.7352,11.7409,1419300.0
2011-04-28 11:30:00,20.7,20.78,20.68,20.73,1696200.0,11.7352,11.7806,11.7239,11.7522,1696200.0
2011-04-28 11:40:00,20.73,20.74,20.71,20.72,556200.0,11.7522,11.7579,11.7409,11.7466,556200.0
2011-04-28 11:50:00,20.71,20.75,20.69,20.72,644100.0,11.7409,11.7636,11.7296,11.7466,644100.0
2011-04-28 12:00:00,20.73,20.76,20.72,20.75,520900.0,11.7522,11.7693,11.7466,11.7636,520900.0
2011-04-28 12:10:00,20.76,20.8,20.75,20.79,397000.0,11.7693,11.7919,11.7636,11.7863,397000.0
2011-04-28 12:20:00,20.79,20.81,20.77,20.8,332900.0,11.7863,11.7976,11.7749,11.7919,332900.0
2011-04-28 12:30:00,20.8,20.81,20.76,20.76,431800.0,11.7919,11.7976,11.7693,11.7693,431800.0
2011-04-28 12:40:00,20.76,20.77,20.73,20.73,332100.0,11.7693,11.7749,11.7522,11.7522,332100.0
2011-04-28 12:50:00,20.73,20.75,20.72,20.74,335100.0,11.7522,11.7636,11.7466,11.7579,335100.0
2011-04-28 13:00:00,20.74,20.76,20.73,20.75,234000.0,11.7579,11.7693,11.7522,11.7636,234000.0
2011-04-28 13:10:00,20.76,20.77,20.73,20.73,513700.0,11.7693,11.7749,11.7522,11.7522,513700.0
2011-04-28 13:20:00,20.73,20.78,20.73,20.78,491600.0,11.7522,11.7806,11.7522,11.7806,491600.0
2011-04-28 13:30:00,20.78,20.79,20.75,20.79,698000.0,11.7806,11.7863,11.7636,11.7863,698000.0
2011-04-28 13:40:00,20.79,20.8,20.77,20.78,499500.0,11.7863,11.7919,11.7749,11.7806,499500.0
2011-04-28 13:50:00,20.79,20.8,20.78,20.8,286900.0,11.7863,11.7919,11.7806,11.7919,286900.0
2011-04-28 14:00:00,20.8,20.8,20.79,20.8,277600.0,11.7919,11.7919,11.7863,11.7919,277600.0
2011-04-28 14:10:00,20.8,20.8,20.79,20.79,201900.0,11.7919,11.7919,11.7863,11.7863,201900.0
2011-04-28 14:20:00,20.79,20.8,20.77,20.77,587100.0,11.7863,11.7919,11.7749,11.7749,587100.0
2011-04-28 14:30:00,20.76,20.79,20.76,20.79,1159000.0,11.7693,11.7863,11.7693,11.7863,1159000.0
2011-04-28 14:40:00,20.79,20.82,20.78,20.8,674200.0,11.7863,11.8033,11.7806,11.7919,674200.0
2011-04-28 14:50:00,20.79,20.82,20.79,20.8,857200.0,11.7863,11.8033,11.7863,11.7919,857200.0
2011-04-28 15:00:00,20.81,20.81,20.8,20.8,501500.0,11.7976,11.7976,11.7919,11.7919,501500.0
2011-04-28 15:10:00,20.8,20.81,20.78,20.8,1051500.0,11.7919,11.7976,11.7806,11.7919,1051500.0
2011-04-28 15:20:00,20.8,20.83,20.79,20.82,1098100.0,11.7919,11.8089,11.7863,11.8033,1098100.0
2011-04-28 15:30:00,20.81,20.86,20.81,20.82,877800.0,11.7976,11.8259,11.7976,11.8033,877800.0
2011-04-28 15:40:00,20.82,20.84,20.81,20.81,860500.0,11.8033,11.8146,11.7976,11.7976,860500.0
2011-04-28 15:50:00,20.81,20.84,20.8,20.83,1886600.0,11.7976,11.8146,11.7919,11.8089,1886600.0
2011-04-29 09:30:00,20.86,20.88,20.81,20.85,1556600.0,11.8259,11.8373,11.7976,11.8203,1556600.0
2011-04-29 09:40:00,20.85,20.86,20.76,20.83,1440100.0,11.8203,11.8259,11.7693,11.8089,1440100.0
2011-04-29 09:50:00,20.84,20.88,20.8,20.85,1197400.0,11.8146,11.8373,11.7919,11.8203,1197400.0
2011-04-29 10:00:00,20.86,20.89,20.84,20.89,718200.0,11.8259,11.843,11.8146,11.843,718200.0
2011-04-29 10:10:00,20.89,20.93,20.88,20.93,864200.0,11.843,11.8656,11.8373,11.8656,864200.0
2011-04-29 10:20:00,20.92,20.93,20.88,20.91,829800.0,11.86,11.8656,11.8373,11.8543,829800.0
2011-04-29 10:30:00,20.91,20.92,20.88,20.91,1022400.0,11.8543,11.86,11.8373,11.8543,1022400.0
2011-04-29 10:40:00,20.91,20.91,20.86,20.86,396900.0,11.8543,11.8543,11.8259,11.8259,396900.0
2011-04-29 10:50:00,20.86,20.91,20.84,20.91,984500.0,11.8259,11.8543,11.8146,11.8543,984500.0
2011-04-29 11:00:00,20.9,20.91,20.89,20.91,887300.0,11.8486,11.8543,11.843,11.8543,887300.0
2011-04-29 11:10:00,20.91,20.93,20.89,20.9,1012500.0,11.8543,11.8656,11.843,11.8486,1012500.0
2011-04-29 11:20:00,20.9,20.94,20.9,20.94,601800.0,11.8486,11.8713,11.8486,11.8713,601800.0
2011-04-29 11:30:00,20.94,20.94,20.9,20.91,699800.0,11.8713,11.8713,11.8486,11.8543,699800.0
2011-04-29 11:40:00,20.91,20.92,20.9,20.9,393700.0,11.8543,11.86,11.8486,11.8486,393700.0
2011-04-29 11:50:00,20.91,20.92,20.9,20.91,341700.0,11.8543,11.86,11.8486,11.8543,341700.0
2011-04-29 12:00:00,20.91,20.93,20.9,20.92,572400.0,11.8543,11.8656,11.8486,11.86,572400.0
2011-04-29 12:10:00,20.92,20.95,20.91,20.92,675800.0,11.86,11.877,11.8543,11.86,675800.0
2011-04-29 12:20:00,20.92,20.93,20.91,20.92,213200.0,11.86,11.8656,11.8543,11.86,213200.0
2011-04-29 12:30:00,20.92,20.95,20.92,20.93,360300.0,11.86,11.877,11.86,11.8656,360300.0
2011-04-29 12:40:00,20.93,20.94,20.93,20.94,276700.0,11.8656,11.8713,11.8656,11.8713,276700.0
2011-04-29 12:50:00,20.94,20.94,20.93,20.94,323000.0,11.8713,11.8713,11.8656,11.8713,323000.0
2011-04-29 13:00:00,20.94,20.94,20.92,20.93,766700.0,11.8713,11.8713,11.86,11.8656,766700.0
2011-04-29 13:10:00,20.93,20.93,20.9,20.91,638300.0,11.8656,11.8656,11.8486,11.8543,638300.0
2011-04-29 13:20:00,20.91,20.92,20.89,20.9,799500.0,11.8543,11.86,11.843,11.8486,799500.0
2011-04-29 13:30:00,20.91,20.94,20.9,20.92,829600.0,11.8543,11.8713,11.8486,11.86,829600.0
2011-04-29 13:40:00,20.92,20.92,20.9,20.9,376700.0,11.86,11.86,11.8486,11.8486,376700.0
2011-04-29 13:50:00,20.91,20.91,20.89,20.91,359800.0,11.8543,11.8543,11.843,11.8543,359800.0
2011-04-29 14:00:00,20.9,20.91,20.89,20.89,688500.0,11.8486,11.8543,11.843,11.843,688500.0
2011-04-29 14:10:00,20.89,20.91,20.89,20.91,507000.0,11.843,11.8543,11.843,11.8543,507000.0
2011-04-29 14:20:00,20.91,20.91,20.89,20.89,299800.0,11.8543,11.8543,11.843,11.843,299800.0
2011-04-29 14:30:00,20.89,20.91,20.89,20.91,367600.0,11.843,11.8543,11.843,11.8543,367600.0
2011-04-29 14:40:00,20.91,20.91,20.87,20.87,498100.0,11.8543,11.8543,11.8316,11.8316,498100.0
2011-04-29 14:50:00,20.87,20.89,20.87,20.88,358100.0,11.8316,11.843,11.8316,11.8373,358100.0
2011-04-29 15:00:00,20.88,20.9,20.85,20.89,1285100.0,11.8373,11.8486,11.8203,11.843,1285100.0
2011-04-29 15:10:00,20.89,20.93,20.88,20.89,1053500.0,11.843,11.8656,11.8373,11.843,1053500.0
2011-04-29 15:20:00,20.89,20.95,20.89,20.93,2382400.0,11.843,11.877,11.843,11.8656,2382400.0
2011-04-29 15:30:00,20.94,20.99,20.93,20.96,1874500.0,11.8713,11.8996,11.8656,11.8826,1874500.0
2011-04-29 15:40:00,20.96,21.03,20.96,21.03,5757500.0,11.8826,11.9223,11.8826,11.9223,5757500.0
2011-04-29 15:50:00,21.02,21.06,20.96,20.96,4292400.0,11.9167,11.9393,11.8826,11.8826,4292400.0
2011-05-02 09:30:00,21.14,21.2,21.07,21.08,2175500.0,11.9847,12.0187,11.945,11.9507,2175500.0
2011-05-02 09:40:00,21.07,21.1,21.02,21.04,1240000.0,11.945,11.962,11.9167,11.928,1240000.0
2011-05-02 09:50:00,21.04,21.11,21.03,21.11,1082200.0,11.928,11.9677,11.9223,11.9677,1082200.0
2011-05-02 10:00:00,21.11,21.17,21.1,21.11,1124500.0,11.9677,12.0017,11.962,11.9677,1124500.0
2011-05-02 10:10:00,21.11,21.12,21.06,21.09,1337700.0,11.9677,11.9733,11.9393,11.9563,1337700.0
2011-05-02 10:20:00,21.09,21.12,21.08,21.11,605100.0,11.9563,11.9733,11.9507,11.9677,605100.0
2011-05-02 10:30:00,21.11,21.14,21.09,21.09,568000.0,11.9677,11.9847,11.9563,11.9563,568000.0
2011-05-02 10:40:00,21.09,21.14,21.09,21.11,1019400.0,11.9563,11.9847,11.9563,11.9677,1019400.0
2011-05-02 10:50:00,21.12,21.12,21.07,21.08,1049800.0,11.9733,11.9733,11.945,11.9507,1049800.0
2011-05-02 11:00:00,21.08,21.11,21.05,21.05,1594500.0,11.9507,11.9677,11.9337,11.9337,1594500.0
2011-05-02 11:10:00,21.05,21.09,21.05,21.06,1051600.0,11.9337,11.9563,11.9337,11.9393,1051600.0
2011-05-02 11:20:00,21.07,21.07,21.04,21.05,1036300.0,11.945,11.945,11.928,11.9337,1036300.0
2011-05-02 11:30:00,21.04,21.06,20.98,21.02,1139400.0,11.928,11.9393,11.894,11.9167,1139400.0
2011-05-02 11:40:00,21.02,21.03,20.96,20.98,1244500.0,11.9167,11.9223,11.8826,11.894,1244500.0
2011-05-02 11:50:00,20.98,21.0,20.97,20.97,739200.0,11.894,11.9053,11.8883,11.8883,739200.0
2011-05-02 12:00:00,20.97,21.01,20.96,21.0,533800.0,11.8883,11.911,11.8826,11.9053,533800.0
2011-05-02 12:10:00,21.01,21.02,20.98,21.0,517500.0,11.911,11.9167,11.894,11.9053,517500.0
2011-05-02 12:20:00,21.0,21.0,20.97,20.99,1037900.0,11.9053,11.9053,11.8883,11.8996,1037900.0
2011-05-02 12:30:00,20.99,21.11,20.97,21.02,1738500.0,11.8996,11.9677,11.8883,11.9167,1738500.0
2011-05-02 12:40:00,21.03,21.09,21.01,21.06,716300.0,11.9223,11.9563,11.911,11.9393,716300.0
2011-05-02 12:50:00,21.06,21.07,21.01,21.02,450300.0,11.9393,11.945,11.911,11.9167,450300.0
2011-05-02 13:00:00,21.02,21.03,21.0,21.01,361800.0,11.9167,11.9223,11.9053,11.911,361800.0
2011-05-02 13:10:00,21.02,21.04,21.01,21.03,416600.0,11.9167,11.928,11.911,11.9223,416600.0
2011-05-02 13:20:00,21.04,21.05,21.03,21.05,346600.0,11.928,11.9337,11.9223,11.9337,346600.0
2011-05-02 13:30:00,21.05,21.07,21.04,21.05,577700.0,11.9337,11.945,11.928,11.9337,577700.0
2011-05-02 13:40:00,21.05,21.05,21.01,21.03,527700.0,11.9337,11.9337,11.911,11.9223,527700.0
2011-05-02 13:50:00,21.03,21.03,20.98,21.03,479700.0,11.9223,11.9223,11.894,11.9223,479700.0
2011-05-02 14:00:00,21.03,21.05,20.97,21.02,457800.0,11.9223,11.9337,11.8883,11.9167,457800.0
2011-05-02 14:10:00,21.02,21.05,21.01,21.03,786000.0,11.9167,11.9337,11.911,11.9223,786000.0
2011-05-02 14:20:00,21.03,21.04,21.0,21.01,293600.0,11.9223,11.928,11.9053,11.911,293600.0
2011-05-02 14:30:00,21.02,21.02,21.0,21.02,395500.0,11.9167,11.9167,11.9053,11.9167,395500.0
2011-05-02 14:40:00,21.01,21.02,20.99,20.99,746100.0,11.911,11.9167,11.8996,11.8996,746100.0
2011-05-02 14:50:00,21.0,21.0,20.96,20.97,543600.0,11.9053,11.9053,11.8826,11.8883,543600.0
2011-05-02 15:00:00,20.96,21.02,20.96,21.01,687700.0,11.8826,11.9167,11.8826,11.911,687700.0
2011-05-02 15:10:00,21.01,21.03,20.98,20.98,799600.0,11.911,11.9223,11.894,11.894,799600.0
2011-05-02 15:20:00,20.98,21.01,20.98,21.01,773500.0,11.894,11.911,11.894,11.911,773500.0
2011-05-02 15:30:00,21.01,21.02,20.98,21.01,819800.0,11.911,11.9167,11.894,11.911,819800.0
2011-05-02 15:40:00,21.0,21.03,20.97,21.03,1400500.0,11.9053,11.9223,11.8883,11.9223,1400500.0
2011-05-02 15:50:00,21.02,21.04,21.0,21.0,2003800.0,11.9167,11.928,11.9053,11.9053,2003800.0
2011-05-03 09:30:00,20.97,21.0,20.65,20.73,3857700.0,11.8883,11.9053,11.7069,11.7522,3857700.0
2011-05-03 09:40:00,20.73,20.76,20.47,20.52,5320800.0,11.7522,11.7693,11.6048,11.6332,5320800.0
2011-05-03 09:50:00,20.52,20.56,20.46,20.54,4500400.0,11.6332,11.6559,11.5992,11.6445,4500400.0
2011-05-03 10:00:00,20.55,20.62,20.5,20.62,4367000.0,11.6502,11.6899,11.6219,11.6899,4367000.0
2011-05-03 10:10:00,20.61,20.62,20.49,20.51,3659600.0,11.6842,11.6899,11.6162,11.6275,3659600.0
2011-05-03 10:20:00,20.5,20.52,20.4,20.5,4090600.0,11.6219,11.6332,11.5652,11.6219,4090600.0
2011-05-03 10:30:00,20.5,20.56,20.42,20.42,1990200.0,11.6219,11.6559,11.5765,11.5765,1990200.0
2011-05-03 10:40:00,20.42,20.45,20.3,20.32,3393100.0,11.5765,11.5935,11.5085,11.5198,3393100.0
2011-05-03 10:50:00,20.32,20.34,20.26,20.3,4066800.0,11.5198,11.5311,11.4858,11.5085,4066800.0
2011-05-03 11:00:00,20.3,20.39,20.28,20.39,2394500.0,11.5085,11.5595,11.4971,11.5595,2394500.0
2011-05-03 11:10:00,20.39,20.45,20.37,20.4,2277000.0,11.5595,11.5935,11.5482,11.5652,2277000.0
2011-05-03 11:20:00,20.39,20.46,20.39,20.44,2295200.0,11.5595,11.5992,11.5595,11.5878,2295200.0
2011-05-03 11:30:00,20.44,20.5,20.43,20.5,1857300.0,11.5878,11.6219,11.5822,11.6219,1857300.0
2011-05-03 11:40:00,20.49,20.52,20.47,20.5,2554700.0,11.6162,11.6332,11.6048,11.6219,2554700.0
2011-05-03 11:50:00,20.5,20.5,20.46,20.46,1012900.0,11.6219,11.6219,11.5992,11.5992,1012900.0
2011-05-03 12:00:00,20.46,20.5,20.45,20.49,1673400.0,11.5992,11.6219,11.5935,11.6162,1673400.0
2011-05-03 12:10:00,20.49,20.5,20.48,20.49,748600.0,11.6162,11.6219,11.6105,11.6162,748600.0
2011-05-03 12:20:00,20.5,20.58,20.49,20.55,1897300.0,11.6219,11.6672,11.6162,11.6502,1897300.0
2011-05-03 12:30:00,20.55,20.58,20.53,20.56,1132600.0,11.6502,11.6672,11.6389,11.6559,1132600.0
2011-05-03 12:40:00,20.56,20.57,20.49,20.5,1134600.0,11.6559,11.6615,11.6162,11.6219,1134600.0
2011-05-03 12:50:00,20.5,20.5,20.44,20.46,1119600.0,11.6219,11.6219,11.5878,11.5992,1119600.0
2011-05-03 13:00:00,20.47,20.47,20.4,20.4,1598800.0,11.6048,11.6048,11.5652,11.5652,1598800.0
2011-05-03 13:10:00,20.41,20.41,20.35,20.39,1724700.0,11.5708,11.5708,11.5368,11.5595,1724700.0
2011-05-03 13:20:00,20.38,20.42,20.37,20.41,1077600.0,11.5538,11.5765,11.5482,11.5708,1077600.0
2011-05-03 13:30:00,20.41,20.47,20.39,20.4,1263800.0,11.5708,11.6048,11.5595,11.5652,1263800.0
2011-05-03 13:40:00,20.41,20.41,20.31,20.33,1598100.0,11.5708,11.5708,11.5141,11.5255,1598100.0
2011-05-03 13:50:00,20.33,20.35,20.28,20.34,1360200.0,11.5255,11.5368,11.4971,11.5311,1360200.0
2011-05-03 14:00:00,20.34,20.37,20.3,20.31,1084000.0,11.5311,11.5482,11.5085,11.5141,1084000.0
2011-05-03 14:10:00,20.3,20.31,20.24,20.24,2972800.0,11.5085,11.5141,11.4745,11.4745,2972800.0
2011-05-03 14:20:00,20.24,20.26,20.15,20.19,4064000.0,11.4745,11.4858,11.4234,11.4461,4064000.0
2011-05-03 14:30:00,20.19,20.22,20.16,20.16,3992400.0,11.4461,11.4631,11.4291,11.4291,3992400.0
2011-05-03 14:40:00,20.16,20.18,20.15,20.17,2038100.0,11.4291,11.4404,11.4234,11.4348,2038100.0
2011-05-03 14:50:00,20.17,20.17,20.07,20.11,3404000.0,11.4348,11.4348,11.3781,11.4008,3404000.0
2011-05-03 15:00:00,20.12,20.32,20.11,20.3,3476400.0,11.4064,11.5198,11.4008,11.5085,3476400.0
2011-05-03 15:10:00,20.31,20.37,20.3,20.34,2091800.0,11.5141,11.5482,11.5085,11.5311,2091800.0
2011-05-03 15:20:00,20.34,20.37,20.3,20.37,2421700.0,11.5311,11.5482,11.5085,11.5482,2421700.0
2011-05-03 15:30:00,20.37,20.44,20.35,20.38,3557400.0,11.5482,11.5878,11.5368,11.5538,3557400.0
2011-05-03 15:40:00,20.38,20.44,20.33,20.4,4201400.0,11.5538,11.5878,11.5255,11.5652,4201400.0
2011-05-03 15:50:00,20.39,20.44,20.37,20.44,6422300.0,11.5595,11.5878,11.5482,11.5878,6422300.0
2011-05-04 09:30:00,20.43,20.5,20.36,20.38,2693300.0,11.5822,11.6219,11.5425,11.5538,2693300.0
2011-05-04 09:40:00,20.38,20.42,20.34,20.41,2345700.0,11.5538,11.5765,11.5311,11.5708,2345700.0
2011-05-04 09:50:00,20.41,20.57,20.41,20.52,1887700.0,11.5708,11.6615,11.5708,11.6332,1887700.0
2011-05-04 10:00:00,20.51,20.52,20.36,20.37,1735100.0,11.6275,11.6332,11.5425,11.5482,1735100.0
2011-05-04 10:10:00,20.38,20.46,20.37,20.38,806000.0,11.5538,11.5992,11.5482,11.5538,806000.0
2011-05-04 10:20:00,20.37,20.41,20.37,20.39,870600.0,11.5482,11.5708,11.5482,11.5595,870600.0
2011-05-04 10:30:00,20.38,20.44,20.38,20.43,772200.0,11.5538,11.5878,11.5538,11.5822,772200.0
2011-05-04 10:40:00,20.44,20.44,20.36,20.37,1257000.0,11.5878,11.5878,11.5425,11.5482,1257000.0
2011-05-04 10:50:00,20.38,20.53,20.37,20.53,775900.0,11.5538,11.6389,11.5482,11.6389,775900.0
2011-05-04 11:00:00,20.53,20.53,20.46,20.48,1209900.0,11.6389,11.6389,11.5992,11.6105,1209900.0
2011-05-04 11:10:00,20.49,20.5,20.37,20.38,796300.0,11.6162,11.6219,11.5482,11.5538,796300.0
2011-05-04 11:20:00,20.39,20.42,20.36,20.42,783400.0,11.5595,11.5765,11.5425,11.5765,783400.0
2011-05-04 11:30:00,20.41,20.47,20.4,20.46,571900.0,11.5708,11.6048,11.5652,11.5992,571900.0
2011-05-04 11:40:00,20.45,20.47,20.43,20.46,919400.0,11.5935,11.6048,11.5822,11.5992,919400.0
2011-05-04 11:50:00,20.46,20.46,20.4,20.44,546200.0,11.5992,11.5992,11.5652,11.5878,546200.0
2011-05-04 12:00:00,20.44,20.47,20.43,20.46,704900.0,11.5878,11.6048,11.5822,11.5992,704900.0
2011-05-04 12:10:00,20.46,20.48,20.43,20.48,378200.0,11.5992,11.6105,11.5822,11.6105,378200.0
2011-05-04 12:20:00,20.48,20.48,20.42,20.46,477600.0,11.6105,11.6105,11.5765,11.5992,477600.0
2011-05-04 12:30:00,20.46,20.48,20.43,20.46,883200.0,11.5992,11.6105,11.5822,11.5992,883200.0
2011-05-04 12:40:00,20.46,20.47,20.42,20.46,1069300.0,11.5992,11.6048,11.5765,11.5992,1069300.0
2011-05-04 12:50:00,20.46,20.47,20.4,20.44,1595000.0,11.5992,11.6048,11.5652,11.5878,1595000.0
2011-05-04 13:00:00,20.44,20.51,20.42,20.5,1396300.0,11.5878,11.6275,11.5765,11.6219,1396300.0
2011-05-04 13:10:00,20.5,20.54,20.48,20.52,1153300.0,11.6219,11.6445,11.6105,11.6332,1153300.0
2011-05-04 13:20:00,20.52,20.57,20.5,20.55,1472300.0,11.6332,11.6615,11.6219,11.6502,1472300.0
2011-05-04 13:30:00,20.54,20.58,20.54,20.55,808600.0,11.6445,11.6672,11.6445,11.6502,808600.0
2011-05-04 13:40:00,20.55,20.57,20.52,20.57,792000.0,11.6502,11.6615,11.6332,11.6615,792000.0
2011-05-04 13:50:00,20.56,20.59,20.55,20.58,692800.0,11.6559,11.6729,11.6502,11.6672,692800.0
2011-05-04 14:00:00,20.58,20.6,20.56,20.6,919200.0,11.6672,11.6785,11.6559,11.6785,919200.0
2011-05-04 14:10:00,20.6,20.67,20.57,20.64,1808400.0,11.6785,11.7182,11.6615,11.7012,1808400.0
2011-05-04 14:20:00,20.64,20.66,20.59,20.61,1636300.0,11.7012,11.7126,11.6729,11.6842,1636300.0
2011-05-04 14:30:00,20.61,20.62,20.58,20.6,599800.0,11.6842,11.6899,11.6672,11.6785,599800.0
2011-05-04 14:40:00,20.6,20.63,20.6,20.6,777900.0,11.6785,11.6956,11.6785,11.6785,777900.0
2011-05-04 14:50:00,20.61,20.64,20.6,20.62,1238800.0,11.6842,11.7012,11.6785,11.6899,1238800.0
2011-05-04 15:00:00,20.62,20.62,20.56,20.58,1101100.0,11.6899,11.6899,11.6559,11.6672,1101100.0
2011-05-04 15:10:00,20.59,20.63,20.57,20.61,1166100.0,11.6729,11.6956,11.6615,11.6842,1166100.0
2011-05-04 15:20:00,20.61,20.64,20.6,20.64,817400.0,11.6842,11.7012,11.6785,11.7012,817400.0
2011-05-04 15:30:00,20.64,20.65,20.62,20.63,1038500.0,11.7012,11.7069,11.6899,11.6956,1038500.0
2011-05-04 15:40:00,20.63,20.65,20.62,20.64,1207500.0,11.6956,11.7069,11.6899,11.7012,1207500.0
2011-05-04 15:50:00,20.64,20.66,20.61,20.64,3492300.0,11.7012,11.7126,11.6842,11.7012,3492300.0
2011-05-05 09:30:00,20.57,20.66,20.5,20.65,1369600.0,11.6615,11.7126,11.6219,11.7069,1369600.0
2011-05-05 09:40:00,20.65,20.67,20.6,20.6,1646200.0,11.7069,11.7182,11.6785,11.6785,1646200.0
2011-05-05 09:50:00,20.6,20.61,20.53,20.55,1015300.0,11.6785,11.6842,11.6389,11.6502,1015300.0
2011-05-05 10:00:00,20.55,20.57,20.48,20.5,1880600.0,11.6502,11.6615,11.6105,11.6219,1880600.0
2011-05-05 10:10:00,20.51,20.52,20.4,20.43,1334200.0,11.6275,11.6332,11.5652,11.5822,1334200.0
2011-05-05 10:20:00,20.43,20.45,20.43,20.43,637000.0,11.5822,11.5935,11.5822,11.5822,637000.0
2011-05-05 10:30:00,20.44,20.5,20.39,20.5,1199300.0,11.5878,11.6219,11.5595,11.6219,1199300.0
2011-05-05 10:40:00,20.5,20.5,20.42,20.45,909500.0,11.6219,11.6219,11.5765,11.5935,909500.0
2011-05-05 10:50:00,20.46,20.46,20.41,20.45,1591300.0,11.5992,11.5992,11.5708,11.5935,1591300.0
2011-05-05 11:00:00,20.45,20.48,20.44,20.46,1738900.0,11.5935,11.6105,11.5878,11.5992,1738900.0
2011-05-05 11:10:00,20.46,20.5,20.44,20.5,788300.0,11.5992,11.6219,11.5878,11.6219,788300.0
2011-05-05 11:20:00,20.49,20.53,20.47,20.49,1060300.0,11.6162,11.6389,11.6048,11.6162,1060300.0
2011-05-05 11:30:00,20.49,20.55,20.49,20.55,584700.0,11.6162,11.6502,11.6162,11.6502,584700.0
2011-05-05 11:40:00,20.55,20.6,20.54,20.59,433500.0,11.6502,11.6785,11.6445,11.6729,433500.0
2011-05-05 11:50:00,20.6,20.6,20.56,20.6,565700.0,11.6785,11.6785,11.6559,11.6785,565700.0
2011-05-05 12:00:00,20.6,20.63,20.59,20.63,583000.0,11.6785,11.6956,11.6729,11.6956,583000.0
2011-05-05 12:10:00,20.62,20.63,20.56,20.57,664200.0,11.6899,11.6956,11.6559,11.6615,664200.0
2011-05-05 12:20:00,20.57,20.6,20.55,20.59,506800.0,11.6615,11.6785,11.6502,11.6729,506800.0
2011-05-05 12:30:00,20.59,20.6,20.54,20.59,524500.0,11.6729,11.6785,11.6445,11.6729,524500.0
2011-05-05 12:40:00,20.59,20.6,20.56,20.57,528800.0,11.6729,11.6785,11.6559,11.6615,528800.0
2011-05-05 12:50:00,20.57,20.58,20.51,20.54,564600.0,11.6615,11.6672,11.6275,11.6445,564600.0
2011-05-05 13:00:00,20.54,20.54,20.51,20.52,623600.0,11.6445,11.6445,11.6275,11.6332,623600.0
2011-05-05 13:10:00,20.52,20.52,20.48,20.48,791100.0,11.6332,11.6332,11.6105,11.6105,791100.0
2011-05-05 13:20:00,20.48,20.5,20.46,20.48,729100.0,11.6105,11.6219,11.5992,11.6105,729100.0
2011-05-05 13:30:00,20.49,20.5,20.47,20.5,572800.0,11.6162,11.6219,11.6048,11.6219,572800.0
2011-05-05 13:40:00,20.49,20.51,20.46,20.49,606400.0,11.6162,11.6275,11.5992,11.6162,606400.0
2011-05-05 13:50:00,20.5,20.53,20.49,20.52,537700.0,11.6219,11.6389,11.6162,11.6332,537700.0
2011-05-05 14:00:00,20.53,20.53,20.48,20.49,823000.0,11.6389,11.6389,11.6105,11.6162,823000.0
2011-05-05 14:10:00,20.49,20.5,20.46,20.5,431400.0,11.6162,11.6219,11.5992,11.6219,431400.0
2011-05-05 14:20:00,20.5,20.52,20.49,20.5,698900.0,11.6219,11.6332,11.6162,11.6219,698900.0
2011-05-05 14:30:00,20.49,20.52,20.49,20.51,685700.0,11.6162,11.6332,11.6162,11.6275,685700.0
2011-05-05 14:40:00,20.5,20.52,20.47,20.49,765400.0,11.6219,11.6332,11.6048,11.6162,765400.0
2011-05-05 14:50:00,20.49,20.5,20.44,20.44,809100.0,11.6162,11.6219,11.5878,11.5878,809100.0
2011-05-05 15:00:00,20.44,20.47,20.42,20.42,987600.0,11.5878,11.6048,11.5765,11.5765,987600.0
2011-05-05 15:10:00,20.42,20.42,20.36,20.4,1708600.0,11.5765,11.5765,11.5425,11.5652,1708600.0
2011-05-05 15:20:00,20.4,20.42,20.28,20.28,2182100.0,11.5652,11.5765,11.4971,11.4971,2182100.0
2011-05-05 15:30:00,20.29,20.35,20.28,20.32,1500500.0,11.5028,11.5368,11.4971,11.5198,1500500.0
2011-05-05 15:40:00,20.32,20.37,20.29,20.35,1945700.0,11.5198,11.5482,11.5028,11.5368,1945700.0
2011-05-05 15:50:00,20.35,20.39,20.34,20.38,2633900.0,11.5368,11.5595,11.5311,11.5538,2633900.0
2011-05-06 09:30:00,20.46,20.51,20.4,20.47,1383500.0,11.5992,11.6275,11.5652,11.6048,1383500.0
2011-05-06 09:40:00,20.48,20.5,20.42,20.46,644200.0,11.6105,11.6219,11.5765,11.5992,644200.0
2011-05-06 09:50:00,20.46,20.55,20.45,20.54,597500.0,11.5992,11.6502,11.5935,11.6445,597500.0
2011-05-06 10:00:00,20.54,20.56,20.48,20.49,551300.0,11.6445,11.6559,11.6105,11.6162,551300.0
2011-05-06 10:10:00,20.5,20.55,20.5,20.55,478000.0,11.6219,11.6502,11.6219,11.6502,478000.0
2011-05-06 10:20:00,20.55,20.6,20.54,20.58,636600.0,11.6502,11.6785,11.6445,11.6672,636600.0
2011-05-06 10:30:00,20.59,20.6,20.58,20.6,1206100.0,11.6729,11.6785,11.6672,11.6785,1206100.0
2011-05-06 10:40:00,20.6,20.6,20.54,20.55,1291100.0,11.6785,11.6785,11.6445,11.6502,1291100.0
2011-05-06 10:50:00,20.55,20.56,20.53,20.55,697900.0,11.6502,11.6559,11.6389,11.6502,697900.0
2011-05-06 11:00:00,20.55,20.58,20.54,20.57,529700.0,11.6502,11.6672,11.6445,11.6615,529700.0
2011-05-06 11:10:00,20.56,20.6,20.56,20.6,616000.0,11.6559,11.6785,11.6559,11.6785,616000.0
2011-05-06 11:20:00,20.6,20.6,20.57,20.6,1063600.0,11.6785,11.6785,11.6615,11.6785,1063600.0
2011-05-06 11:30:00,20.6,20.6,20.56,20.57,692000.0,11.6785,11.6785,11.6559,11.6615,692000.0
2011-05-06 11:40:00,20.58,20.61,20.57,20.6,842600.0,11.6672,11.6842,11.6615,11.6785,842600.0
2011-05-06 11:50:00,20.6,20.6,20.55,20.57,801500.0,11.6785,11.6785,11.6502,11.6615,801500.0
2011-05-06 12:00:00,20.57,20.59,20.49,20.49,1036900.0,11.6615,11.6729,11.6162,11.6162,1036900.0
2011-05-06 12:10:00,20.5,20.54,20.48,20.5,695600.0,11.6219,11.6445,11.6105,11.6219,695600.0
2011-05-06 12:20:00,20.49,20.52,20.48,20.49,638700.0,11.6162,11.6332,11.6105,11.6162,638700.0
2011-05-06 12:30:00,20.49,20.52,20.48,20.5,488500.0,11.6162,11.6332,11.6105,11.6219,488500.0
2011-05-06 12:40:00,20.5,20.51,20.43,20.46,701100.0,11.6219,11.6275,11.5822,11.5992,701100.0
2011-05-06 12:50:00,20.45,20.5,20.45,20.49,350100.0,11.5935,11.6219,11.5935,11.6162,350100.0
2011-05-06 13:00:00,20.49,20.55,20.48,20.54,548700.0,11.6162,11.6502,11.6105,11.6445,548700.0
2011-05-06 13:10:00,20.54,20.55,20.43,20.46,875000.0,11.6445,11.6502,11.5822,11.5992,875000.0
2011-05-06 13:20:00,20.46,20.52,20.45,20.51,611100.0,11.5992,11.6332,11.5935,11.6275,611100.0
2011-05-06 13:30:00,20.5,20.54,20.49,20.51,575600.0,11.6219,11.6445,11.6162,11.6275,575600.0
2011-05-06 13:40:00,20.51,20.54,20.49,20.5,477400.0,11.6275,11.6445,11.6162,11.6219,477400.0
2011-05-06 13:50:00,20.49,20.54,20.49,20.54,434200.0,11.6162,11.6445,11.6162,11.6445,434200.0
2011-05-06 14:00:00,20.53,20.56,20.52,20.56,502700.0,11.6389,11.6559,11.6332,11.6559,502700.0
2011-05-06 14:10:00,20.56,20.63,20.56,20.63,971800.0,11.6559,11.6956,11.6559,11.6956,971800.0
2011-05-06 14:20:00,20.62,20.63,20.55,20.57,765300.0,11.6899,11.6956,11.6502,11.6615,765300.0
2011-05-06 14:30:00,20.57,20.58,20.51,20.52,590200.0,11.6615,11.6672,11.6275,11.6332,590200.0
2011-05-06 14:40:00,20.52,20.56,20.51,20.54,498100.0,11.6332,11.6559,11.6275,11.6445,498100.0
2011-05-06 14:50:00,20.53,20.59,20.52,20.54,725000.0,11.6389,11.6729,11.6332,11.6445,725000.0
2011-05-06 15:00:00,20.54,20.58,20.52,20.54,679900.0,11.6445,11.6672,11.6332,11.6445,679900.0
2011-05-06 15:10:00,20.54,20.58,20.53,20.55,913000.0,11.6445,11.6672,11.6389,11.6502,913000.0
2011-05-06 15:20:00,20.55,20.56,20.49,20.52,865600.0,11.6502,11.6559,11.6162,11.6332,865600.0
2011-05-06 15:30:00,20.52,20.55,20.51,20.53,587600.0,11.6332,11.6502,11.6275,11.6389,587600.0
2011-05-06 15:40:00,20.53,20.6,20.53,20.56,1124700.0,11.6389,11.6785,11.6389,11.6559,1124700.0
2011-05-06 15:50:00,20.57,20.57,20.51,20.54,2648300.0,11.6615,11.6615,11.6275,11.6445,2648300.0
2011-05-09 09:30:00,20.53,20.63,20.52,20.63,1306100.0,11.6389,11.6956,11.6332,11.6956,1306100.0
2011-05-09 09:40:00,20.63,20.66,20.61,20.62,769100.0,11.6956,11.7126,11.6842,11.6899,769100.0
2011-05-09 09:50:00,20.62,20.64,20.6,20.62,799900.0,11.6899,11.7012,11.6785,11.6899,799900.0
2011-05-09 10:00:00,20.62,20.63,20.56,20.57,968200.0,11.6899,11.6956,11.6559,11.6615,968200.0
2011-05-09 10:10:00,20.58,20.6,20.47,20.48,759200.0,11.6672,11.6785,11.6048,11.6105,759200.0
2011-05-09 10:20:00,20.48,20.56,20.47,20.53,693100.0,11.6105,11.6559,11.6048,11.6389,693100.0
2011-05-09 10:30:00,20.53,20.54,20.49,20.49,342000.0,11.6389,11.6445,11.6162,11.6162,342000.0
2011-05-09 10:40:00,20.49,20.53,20.49,20.52,487700.0,11.6162,11.6389,11.6162,11.6332,487700.0
2011-05-09 10:50:00,20.51,20.52,20.49,20.49,424700.0,11.6275,11.6332,11.6162,11.6162,424700.0
2011-05-09 11:00:00,20.49,20.5,20.46,20.48,418200.0,11.6162,11.6219,11.5992,11.6105,418200.0
2011-05-09 11:10:00,20.48,20.49,20.46,20.47,689500.0,11.6105,11.6162,11.5992,11.6048,689500.0
2011-05-09 11:20:00,20.47,20.49,20.46,20.46,455600.0,11.6048,11.6162,11.5992,11.5992,455600.0
2011-05-09 11:30:00,20.47,20.49,20.45,20.45,390600.0,11.6048,11.6162,11.5935,11.5935,390600.0
2011-05-09 11:40:00,20.45,20.5,20.45,20.5,321500.0,11.5935,11.6219,11.5935,11.6219,321500.0
2011-05-09 11:50:00,20.5,20.57,20.48,20.57,411600.0,11.6219,11.6615,11.6105,11.6615,411600.0
2011-05-09 12:00:00,20.57,20.64,20.56,20.63,1085900.0,11.6615,11.7012,11.6559,11.6956,1085900.0
2011-05-09 12:10:00,20.63,20.69,20.63,20.66,727500.0,11.6956,11.7296,11.6956,11.7126,727500.0
2011-05-09 12:20:00,20.66,20.7,20.66,20.69,402800.0,11.7126,11.7352,11.7126,11.7296,402800.0
2011-05-09 12:30:00,20.69,20.71,20.68,20.69,416400.0,11.7296,11.7409,11.7239,11.7296,416400.0
2011-05-09 12:40:00,20.69,20.72,20.69,20.71,313400.0,11.7296,11.7466,11.7296,11.7409,313400.0
2011-05-09 12:50:00,20.72,20.74,20.69,20.7,631700.0,11.7466,11.7579,11.7296,11.7352,631700.0
2011-05-09 13:00:00,20.69,20.7,20.63,20.64,612300.0,11.7296,11.7352,11.6956,11.7012,612300.0
2011-05-09 13:10:00,20.64,20.67,20.63,20.64,555000.0,11.7012,11.7182,11.6956,11.7012,555000.0
2011-05-09 13:20:00,20.64,20.65,20.6,20.6,468900.0,11.7012,11.7069,11.6785,11.6785,468900.0
2011-05-09 13:30:00,20.61,20.61,20.59,20.6,349600.0,11.6842,11.6842,11.6729,11.6785,349600.0
2011-05-09 13:40:00,20.6,20.66,20.59,20.65,364000.0,11.6785,11.7126,11.6729,11.7069,364000.0
2011-05-09 13:50:00,20.66,20.66,20.63,20.64,378000.0,11.7126,11.7126,11.6956,11.7012,378000.0
2011-05-09 14:00:00,20.64,20.66,20.6,20.63,1128700.0,11.7012,11.7126,11.6785,11.6956,1128700.0
2011-05-09 14:10:00,20.62,20.63,20.6,20.6,370900.0,11.6899,11.6956,11.6785,11.6785,370900.0
2011-05-09 14:20:00,20.6,20.62,20.58,20.59,882700.0,11.6785,11.6899,11.6672,11.6729,882700.0
2011-05-09 14:30:00,20.59,20.61,20.58,20.6,704700.0,11.6729,11.6842,11.6672,11.6785,704700.0
2011-05-09 14:40:00,20.61,20.63,20.57,20.57,910100.0,11.6842,11.6956,11.6615,11.6615,910100.0
2011-05-09 14:50:00,20.58,20.6,20.56,20.57,686000.0,11.6672,11.6785,11.6559,11.6615,686000.0
2011-05-09 15:00:00,20.57,20.61,20.57,20.6,833100.0,11.6615,11.6842,11.6615,11.6785,833100.0
2011-05-09 15:10:00,20.61,20.61,20.59,20.61,461200.0,11.6842,11.6842,11.6729,11.6842,461200.0
2011-05-09 15:20:00,20.61,20.65,20.6,20.64,511600.0,11.6842,11.7069,11.6785,11.7012,511600.0
2011-05-09 15:30:00,20.64,20.64,20.59,20.6,1359200.0,11.7012,11.7012,11.6729,11.6785,1359200.0
2011-05-09 15:40:00,20.6,20.62,20.59,20.6,1305300.0,11.6785,11.6899,11.6729,11.6785,1305300.0
2011-05-09 15:50:00,20.59,20.61,20.58,20.59,1763500.0,11.6729,11.6842,11.6672,11.6729,1763500.0
2011-05-10 09:30:00,20.69,20.74,20.66,20.72,1262900.0,11.7296,11.7579,11.7126,11.7466,1262900.0
2011-05-10 09:40:00,20.72,20.75,20.71,20.75,862700.0,11.7466,11.7636,11.7409,11.7636,862700.0
2011-05-10 09:50:00,20.75,20.79,20.74,20.76,1317600.0,11.7636,11.7863,11.7579,11.7693,1317600.0
2011-05-10 10:00:00,20.77,20.77,20.71,20.71,688500.0,11.7749,11.7749,11.7409,11.7409,688500.0
2011-05-10 10:10:00,20.71,20.73,20.69,20.72,994200.0,11.7409,11.7522,11.7296,11.7466,994200.0
2011-05-10 10:20:00,20.72,20.75,20.72,20.74,1129500.0,11.7466,11.7636,11.7466,11.7579,1129500.0
2011-05-10 10:30:00,20.74,20.77,20.73,20.75,909600.0,11.7579,11.7749,11.7522,11.7636,909600.0
2011-05-10 10:40:00,20.74,20.76,20.73,20.75,465500.0,11.7579,11.7693,11.7522,11.7636,465500.0
2011-05-10 10:50:00,20.75,20.75,20.74,20.75,266800.0,11.7636,11.7636,11.7579,11.7636,266800.0
2011-05-10 11:00:00,20.74,20.76,20.73,20.74,701800.0,11.7579,11.7693,11.7522,11.7579,701800.0
2011-05-10 11:10:00,20.73,20.74,20.7,20.7,810500.0,11.7522,11.7579,11.7352,11.7352,810500.0
2011-05-10 11:20:00,20.71,20.72,20.69,20.72,615100.0,11.7409,11.7466,11.7296,11.7466,615100.0
2011-05-10 11:30:00,20.71,20.72,20.69,20.7,662300.0,11.7409,11.7466,11.7296,11.7352,662300.0
2011-05-10 11:40:00,20.7,20.76,20.69,20.76,497900.0,11.7352,11.7693,11.7296,11.7693,497900.0
2011-05-10 11:50:00,20.75,20.78,20.74,20.77,866600.0,11.7636,11.7806,11.7579,11.7749,866600.0
2011-05-10 12:00:00,20.78,20.78,20.77,20.78,144600.0,11.7806,11.7806,11.7749,11.7806,144600.0
2011-05-10 12:10:00,20.78,20.8,20.77,20.8,515200.0,11.7806,11.7919,11.7749,11.7919,515200.0
2011-05-10 12:20:00,20.8,20.81,20.76,20.8,690600.0,11.7919,11.7976,11.7693,11.7919,690600.0
2011-05-10 12:30:00,20.79,20.8,20.78,20.79,444200.0,11.7863,11.7919,11.7806,11.7863,444200.0
2011-05-10 12:40:00,20.8,20.82,20.77,20.77,591600.0,11.7919,11.8033,11.7749,11.7749,591600.0
2011-05-10 12:50:00,20.78,20.79,20.76,20.77,396300.0,11.7806,11.7863,11.7693,11.7749,396300.0
2011-05-10 13:00:00,20.76,20.77,20.74,20.76,474200.0,11.7693,11.7749,11.7579,11.7693,474200.0
2011-05-10 13:10:00,20.77,20.78,20.75,20.78,375400.0,11.7749,11.7806,11.7636,11.7806,375400.0
2011-05-10 13:20:00,20.78,20.8,20.77,20.8,246300.0,11.7806,11.7919,11.7749,11.7919,246300.0
2011-05-10 13:30:00,20.8,20.83,20.79,20.82,324200.0,11.7919,11.8089,11.7863,11.8033,324200.0
2011-05-10 13:40:00,20.82,20.85,20.81,20.83,417100.0,11.8033,11.8203,11.7976,11.8089,417100.0
2011-05-10 13:50:00,20.84,20.84,20.82,20.84,318900.0,11.8146,11.8146,11.8033,11.8146,318900.0
2011-05-10 14:00:00,20.84,20.84,20.81,20.84,543200.0,11.8146,11.8146,11.7976,11.8146,543200.0
2011-05-10 14:10:00,20.84,20.85,20.81,20.82,555800.0,11.8146,11.8203,11.7976,11.8033,555800.0
2011-05-10 14:20:00,20.82,20.83,20.79,20.82,449800.0,11.8033,11.8089,11.7863,11.8033,449800.0
2011-05-10 14:30:00,20.81,20.86,20.81,20.86,724500.0,11.7976,11.8259,11.7976,11.8259,724500.0
2011-05-10 14:40:00,20.86,20.9,20.85,20.9,879800.0,11.8259,11.8486,11.8203,11.8486,879800.0
2011-05-10 14:50:00,20.89,20.92,20.87,20.91,717900.0,11.843,11.86,11.8316,11.8543,717900.0
2011-05-10 15:00:00,20.91,20.91,20.88,20.91,628900.0,11.8543,11.8543,11.8373,11.8543,628900.0
2011-05-10 15:10:00,20.91,20.95,20.88,20.94,1517100.0,11.8543,11.877,11.8373,11.8713,1517100.0
2011-05-10 15:20:00,20.94,20.96,20.92,20.94,1123700.0,11.8713,11.8826,11.86,11.8713,1123700.0
2011-05-10 15:30:00,20.94,20.94,20.88,20.89,1284800.0,11.8713,11.8713,11.8373,11.843,1284800.0
2011-05-10 15:40:00,20.89,20.9,20.87,20.89,1211200.0,11.843,11.8486,11.8316,11.843,1211200.0
2011-05-10 15:50:00,20.88,20.89,20.85,20.88,2759300.0,11.8373,11.843,11.8203,11.8373,2759300.0
2011-05-11 09:30:00,20.77,20.84,20.73,20.8,2512500.0,11.8892,11.9293,11.8663,11.9064,2512500.0
2011-05-11 09:40:00,20.79,20.8,20.76,20.77,1614900.0,11.9006,11.9064,11.8835,11.8892,1614900.0
2011-05-11 09:50:00,20.76,20.77,20.67,20.74,1754300.0,11.8835,11.8892,11.8319,11.872,1754300.0
2011-05-11 10:00:00,20.74,20.74,20.66,20.68,1132300.0,11.872,11.872,11.8262,11.8377,1132300.0
2011-05-11 10:10:00,20.68,20.73,20.65,20.73,685900.0,11.8377,11.8663,11.8205,11.8663,685900.0
2011-05-11 10:20:00,20.73,20.75,20.72,20.75,808900.0,11.8663,11.8777,11.8606,11.8777,808900.0
2011-05-11 10:30:00,20.75,20.76,20.71,20.75,910800.0,11.8777,11.8835,11.8548,11.8777,910800.0
2011-05-11 10:40:00,20.74,20.78,20.73,20.73,1055300.0,11.872,11.8949,11.8663,11.8663,1055300.0
2011-05-11 10:50:00,20.73,20.76,20.72,20.75,791400.0,11.8663,11.8835,11.8606,11.8777,791400.0
2011-05-11 11:00:00,20.75,20.76,20.72,20.73,702000.0,11.8777,11.8835,11.8606,11.8663,702000.0
2011-05-11 11:10:00,20.73,20.75,20.71,20.75,428600.0,11.8663,11.8777,11.8548,11.8777,428600.0
2011-05-11 11:20:00,20.75,20.77,20.73,20.73,750600.0,11.8777,11.8892,11.8663,11.8663,750600.0
2011-05-11 11:30:00,20.73,20.77,20.7,20.72,1054200.0,11.8663,11.8892,11.8491,11.8606,1054200.0
2011-05-11 11:40:00,20.72,20.75,20.71,20.71,480900.0,11.8606,11.8777,11.8548,11.8548,480900.0
2011-05-11 11:50:00,20.72,20.76,20.7,20.72,641700.0,11.8606,11.8835,11.8491,11.8606,641700.0
2011-05-11 12:00:00,20.72,20.72,20.67,20.68,456900.0,11.8606,11.8606,11.8319,11.8377,456900.0
2011-05-11 12:10:00,20.68,20.68,20.55,20.6,1163100.0,11.8377,11.8377,11.7633,11.7919,1163100.0
2011-05-11 12:20:00,20.59,20.64,20.58,20.62,595400.0,11.7862,11.8148,11.7804,11.8033,595400.0
2011-05-11 12:30:00,20.61,20.65,20.6,20.64,1092200.0,11.7976,11.8205,11.7919,11.8148,1092200.0
2011-05-11 12:40:00,20.64,20.64,20.6,20.62,698500.0,11.8148,11.8148,11.7919,11.8033,698500.0
2011-05-11 12:50:00,20.62,20.64,20.6,20.64,369100.0,11.8033,11.8148,11.7919,11.8148,369100.0
2011-05-11 13:00:00,20.64,20.64,20.59,20.6,464300.0,11.8148,11.8148,11.7862,11.7919,464300.0
2011-05-11 13:10:00,20.6,20.62,20.59,20.6,483000.0,11.7919,11.8033,11.7862,11.7919,483000.0
2011-05-11 13:20:00,20.61,20.64,20.59,20.64,716400.0,11.7976,11.8148,11.7862,11.8148,716400.0
2011-05-11 13:30:00,20.64,20.65,20.6,20.64,3023200.0,11.8148,11.8205,11.7919,11.8148,3023200.0
2011-05-11 13:40:00,20.64,20.69,20.63,20.67,572300.0,11.8148,11.8434,11.809,11.8319,572300.0
2011-05-11 13:50:00,20.67,20.7,20.66,20.68,683400.0,11.8319,11.8491,11.8262,11.8377,683400.0
2011-05-11 14:00:00,20.69,20.71,20.67,20.68,1614100.0,11.8434,11.8548,11.8319,11.8377,1614100.0
2011-05-11 14:10:00,20.68,20.68,20.65,20.66,529900.0,11.8377,11.8377,11.8205,11.8262,529900.0
2011-05-11 14:20:00,20.66,20.67,20.61,20.62,810100.0,11.8262,11.8319,11.7976,11.8033,810100.0
2011-05-11 14:30:00,20.62,20.67,20.62,20.66,697800.0,11.8033,11.8319,11.8033,11.8262,697800.0
2011-05-11 14:40:00,20.66,20.67,20.63,20.64,575400.0,11.8262,11.8319,11.809,11.8148,575400.0
2011-05-11 14:50:00,20.64,20.67,20.62,20.63,384800.0,11.8148,11.8319,11.8033,11.809,384800.0
2011-05-11 15:00:00,20.62,20.63,20.6,20.61,909800.0,11.8033,11.809,11.7919,11.7976,909800.0
2011-05-11 15:10:00,20.61,20.64,20.6,20.62,805400.0,11.7976,11.8148,11.7919,11.8033,805400.0
2011-05-11 15:20:00,20.63,20.65,20.62,20.63,718700.0,11.809,11.8205,11.8033,11.809,718700.0
2011-05-11 15:30:00,20.63,20.64,20.56,20.58,1817300.0,11.809,11.8148,11.769,11.7804,1817300.0
2011-05-11 15:40:00,20.57,20.6,20.52,20.59,2726800.0,11.7747,11.7919,11.7461,11.7862,2726800.0
2011-05-11 15:50:00,20.6,20.65,20.55,20.61,3075600.0,11.7919,11.8205,11.7633,11.7976,3075600.0
2011-05-12 09:30:00,20.68,20.68,20.58,20.58,1217600.0,11.8377,11.8377,11.7804,11.7804,1217600.0
2011-05-12 09:40:00,20.59,20.65,20.58,20.65,1911400.0,11.7862,11.8205,11.7804,11.8205,1911400.0
2011-05-12 09:50:00,20.65,20.67,20.63,20.65,1070600.0,11.8205,11.8319,11.809,11.8205,1070600.0
2011-05-12 10:00:00,20.65,20.68,20.64,20.68,1400300.0,11.8205,11.8377,11.8148,11.8377,1400300.0
2011-05-12 10:10:00,20.68,20.68,20.64,20.65,728600.0,11.8377,11.8377,11.8148,11.8205,728600.0
2011-05-12 10:20:00,20.64,20.66,20.61,20.63,750500.0,11.8148,11.8262,11.7976,11.809,750500.0
2011-05-12 10:30:00,20.63,20.66,20.62,20.64,1275700.0,11.809,11.8262,11.8033,11.8148,1275700.0
2011-05-12 10:40:00,20.64,20.64,20.63,20.63,557100.0,11.8148,11.8148,11.809,11.809,557100.0
2011-05-12 10:50:00,20.63,20.64,20.57,20.6,771200.0,11.809,11.8148,11.7747,11.7919,771200.0
2011-05-12 11:00:00,20.61,20.65,20.6,20.64,552800.0,11.7976,11.8205,11.7919,11.8148,552800.0
2011-05-12 11:10:00,20.64,20.67,20.63,20.67,461700.0,11.8148,11.8319,11.809,11.8319,461700.0
2011-05-12 11:20:00,20.66,20.71,20.66,20.7,525200.0,11.8262,11.8548,11.8262,11.8491,525200.0
2011-05-12 11:30:00,20.7,20.73,20.69,20.72,527000.0,11.8491,11.8663,11.8434,11.8606,527000.0
2011-05-12 11:40:00,20.72,20.74,20.71,20.73,363400.0,11.8606,11.872,11.8548,11.8663,363400.0
2011-05-12 11:50:00,20.73,20.75,20.68,20.69,808000.0,11.8663,11.8777,11.8377,11.8434,808000.0
2011-05-12 12:00:00,20.69,20.69,20.68,20.68,146500.0,11.8434,11.8434,11.8377,11.8377,146500.0
2011-05-12 12:10:00,20.69,20.7,20.68,20.68,353400.0,11.8434,11.8491,11.8377,11.8377,353400.0
2011-05-12 12:20:00,20.69,20.7,20.68,20.7,187800.0,11.8434,11.8491,11.8377,11.8491,187800.0
2011-05-12 12:30:00,20.7,20.72,20.69,20.71,303000.0,11.8491,11.8606,11.8434,11.8548,303000.0
2011-05-12 12:40:00,20.72,20.75,20.71,20.75,246200.0,11.8606,11.8777,11.8548,11.8777,246200.0
2011-05-12 12:50:00,20.75,20.77,20.74,20.77,911600.0,11.8777,11.8892,11.872,11.8892,911600.0
2011-05-12 13:00:00,20.77,20.83,20.76,20.82,751800.0,11.8892,11.9235,11.8835,11.9178,751800.0
2011-05-12 13:10:00,20.82,20.86,20.82,20.85,707000.0,11.9178,11.9407,11.9178,11.935,707000.0
2011-05-12 13:20:00,20.85,20.87,20.84,20.85,368900.0,11.935,11.9464,11.9293,11.935,368900.0
2011-05-12 13:30:00,20.85,20.9,20.84,20.89,918400.0,11.935,11.9636,11.9293,11.9579,918400.0
2011-05-12 13:40:00,20.89,20.9,20.88,20.9,310500.0,11.9579,11.9636,11.9522,11.9636,310500.0
2011-05-12 13:50:00,20.9,20.95,20.89,20.91,820900.0,11.9636,11.9922,11.9579,11.9693,820900.0
2011-05-12 14:00:00,20.91,20.98,20.9,20.94,1037700.0,11.9693,12.0094,11.9636,11.9865,1037700.0
2011-05-12 14:10:00,20.95,20.95,20.89,20.91,856400.0,11.9922,11.9922,11.9579,11.9693,856400.0
2011-05-12 14:20:00,20.91,20.93,20.89,20.91,473300.0,11.9693,11.9808,11.9579,11.9693,473300.0
2011-05-12 14:30:00,20.92,20.96,20.91,20.93,650200.0,11.9751,11.9979,11.9693,11.9808,650200.0
2011-05-12 14:40:00,20.93,20.95,20.93,20.95,238800.0,11.9808,11.9922,11.9808,11.9922,238800.0
2011-05-12 14:50:00,20.95,20.95,20.88,20.89,796500.0,11.9922,11.9922,11.9522,11.9579,796500.0
2011-05-12 15:00:00,20.89,20.93,20.87,20.92,784300.0,11.9579,11.9808,11.9464,11.9751,784300.0
2011-05-12 15:10:00,20.91,20.94,20.89,20.92,944500.0,11.9693,11.9865,11.9579,11.9751,944500.0
2011-05-12 15:20:00,20.92,20.95,20.91,20.94,905800.0,11.9751,11.9922,11.9693,11.9865,905800.0
2011-05-12 15:30:00,20.94,20.95,20.9,20.93,1066000.0,11.9865,11.9922,11.9636,11.9808,1066000.0
2011-05-12 15:40:00,20.93,20.95,20.91,20.92,1191000.0,11.9808,11.9922,11.9693,11.9751,1191000.0
2011-05-12 15:50:00,20.92,20.95,20.89,20.91,2774900.0,11.9751,11.9922,11.9579,11.9693,2774900.0
2011-05-13 09:30:00,20.95,20.98,20.85,20.89,1204400.0,11.9922,12.0094,11.935,11.9579,1204400.0
2011-05-13 09:40:00,20.9,20.98,20.89,20.96,1022800.0,11.9636,12.0094,11.9579,11.9979,1022800.0
2011-05-13 09:50:00,20.97,20.99,20.93,20.98,620200.0,12.0037,12.0151,11.9808,12.0094,620200.0
2011-05-13 10:00:00,20.97,20.99,20.92,20.94,1463600.0,12.0037,12.0151,11.9751,11.9865,1463600.0
2011-05-13 10:10:00,20.94,20.95,20.9,20.94,1301500.0,11.9865,11.9922,11.9636,11.9865,1301500.0
2011-05-13 10:20:00,20.95,20.95,20.92,20.94,565500.0,11.9922,11.9922,11.9751,11.9865,565500.0
2011-05-13 10:30:00,20.95,20.95,20.89,20.9,1063900.0,11.9922,11.9922,11.9579,11.9636,1063900.0
2011-05-13 10:40:00,20.9,20.92,20.9,20.91,1365400.0,11.9636,11.9751,11.9636,11.9693,1365400.0
2011-05-13 10:50:00,20.91,20.92,20.9,20.91,542200.0,11.9693,11.9751,11.9636,11.9693,542200.0
2011-05-13 11:00:00,20.91,20.92,20.88,20.9,815000.0,11.9693,11.9751,11.9522,11.9636,815000.0
2011-05-13 11:10:00,20.9,20.95,20.9,20.93,651500.0,11.9636,11.9922,11.9636,11.9808,651500.0
2011-05-13 11:20:00,20.92,20.95,20.89,20.91,1291000.0,11.9751,11.9922,11.9579,11.9693,1291000.0
2011-05-13 11:30:00,20.91,20.93,20.9,20.92,703300.0,11.9693,11.9808,11.9636,11.9751,703300.0
2011-05-13 11:40:00,20.92,20.94,20.91,20.93,626500.0,11.9751,11.9865,11.9693,11.9808,626500.0
2011-05-13 11:50:00,20.92,20.96,20.92,20.93,1389400.0,11.9751,11.9979,11.9751,11.9808,1389400.0
2011-05-13 12:00:00,20.93,20.94,20.85,20.86,746900.0,11.9808,11.9865,11.935,11.9407,746900.0
2011-05-13 12:10:00,20.85,20.88,20.79,20.82,1292700.0,11.935,11.9522,11.9006,11.9178,1292700.0
2011-05-13 12:20:00,20.81,20.84,20.78,20.84,789200.0,11.9121,11.9293,11.8949,11.9293,789200.0
2011-05-13 12:30:00,20.84,20.86,20.83,20.85,379900.0,11.9293,11.9407,11.9235,11.935,379900.0
2011-05-13 12:40:00,20.84,20.86,20.83,20.85,355100.0,11.9293,11.9407,11.9235,11.935,355100.0
2011-05-13 12:50:00,20.84,20.87,20.82,20.83,525200.0,11.9293,11.9464,11.9178,11.9235,525200.0
2011-05-13 13:00:00,20.83,20.86,20.82,20.83,522300.0,11.9235,11.9407,11.9178,11.9235,522300.0
2011-05-13 13:10:00,20.83,20.86,20.82,20.85,656000.0,11.9235,11.9407,11.9178,11.935,656000.0
2011-05-13 13:20:00,20.86,20.88,20.84,20.85,754500.0,11.9407,11.9522,11.9293,11.935,754500.0
2011-05-13 13:30:00,20.85,20.85,20.84,20.84,331800.0,11.935,11.935,11.9293,11.9293,331800.0
2011-05-13 13:40:00,20.84,20.88,20.84,20.87,306700.0,11.9293,11.9522,11.9293,11.9464,306700.0
2011-05-13 13:50:00,20.87,20.88,20.85,20.86,430200.0,11.9464,11.9522,11.935,11.9407,430200.0
2011-05-13 14:00:00,20.85,20.87,20.84,20.85,1036800.0,11.935,11.9464,11.9293,11.935,1036800.0
2011-05-13 14:10:00,20.85,20.89,20.84,20.88,474400.0,11.935,11.9579,11.9293,11.9522,474400.0
2011-05-13 14:20:00,20.88,20.95,20.88,20.95,1398600.0,11.9522,11.9922,11.9522,11.9922,1398600.0
2011-05-13 14:30:00,20.95,20.96,20.94,20.95,820500.0,11.9922,11.9979,11.9865,11.9922,820500.0
2011-05-13 14:40:00,20.95,20.97,20.92,20.95,940700.0,11.9922,12.0037,11.9751,11.9922,940700.0
2011-05-13 14:50:00,20.95,20.96,20.89,20.89,523100.0,11.9922,11.9979,11.9579,11.9579,523100.0
2011-05-13 15:00:00,20.9,20.91,20.89,20.9,401900.0,11.9636,11.9693,11.9579,11.9636,401900.0
2011-05-13 15:10:00,20.9,20.92,20.89,20.89,690500.0,11.9636,11.9751,11.9579,11.9579,690500.0
2011-05-13 15:20:00,20.89,20.91,20.84,20.87,916900.0,11.9579,11.9693,11.9293,11.9464,916900.0
2011-05-13 15:30:00,20.87,20.92,20.86,20.89,1314700.0,11.9464,11.9751,11.9407,11.9579,1314700.0
2011-05-13 15:40:00,20.9,20.91,20.88,20.91,648800.0,11.9636,11.9693,11.9522,11.9693,648800.0
2011-05-13 15:50:00,20.9,20.92,20.86,20.92,1446000.0,11.9636,11.9751,11.9407,11.9751,1446000.0
2011-05-16 09:30:00,20.85,20.9,20.78,20.87,1815200.0,11.935,11.9636,11.8949,11.9464,1815200.0
2011-05-16 09:40:00,20.88,20.9,20.85,20.85,1051200.0,11.9522,11.9636,11.935,11.935,1051200.0
2011-05-16 09:50:00,20.86,21.0,20.84,21.0,1264700.0,11.9407,12.0208,11.9293,12.0208,1264700.0
2011-05-16 10:00:00,20.99,21.02,20.96,21.0,1628500.0,12.0151,12.0323,11.9979,12.0208,1628500.0
2011-05-16 10:10:00,20.99,21.04,20.98,21.04,942100.0,12.0151,12.0437,12.0094,12.0437,942100.0
2011-05-16 10:20:00,21.03,21.09,21.01,21.08,1384200.0,12.038,12.0724,12.0266,12.0666,1384200.0
2011-05-16 10:30:00,21.09,21.11,21.07,21.09,1068400.0,12.0724,12.0838,12.0609,12.0724,1068400.0
2011-05-16 10:40:00,21.1,21.1,21.07,21.08,484600.0,12.0781,12.0781,12.0609,12.0666,484600.0
2011-05-16 10:50:00,21.09,21.1,21.08,21.1,488700.0,12.0724,12.0781,12.0666,12.0781,488700.0
2011-05-16 11:00:00,21.1,21.12,21.09,21.09,967300.0,12.0781,12.0895,12.0724,12.0724,967300.0
2011-05-16 11:10:00,21.09,21.1,21.06,21.08,1008900.0,12.0724,12.0781,12.0552,12.0666,1008900.0
2011-05-16 11:20:00,21.08,21.12,21.07,21.12,729200.0,12.0666,12.0895,12.0609,12.0895,729200.0
2011-05-16 11:30:00,21.12,21.13,21.1,21.1,762400.0,12.0895,12.0953,12.0781,12.0781,762400.0
2011-05-16 11:40:00,21.11,21.11,21.08,21.08,813000.0,12.0838,12.0838,12.0666,12.0666,813000.0
2011-05-16 11:50:00,21.09,21.1,21.05,21.05,600300.0,12.0724,12.0781,12.0495,12.0495,600300.0
2011-05-16 12:00:00,21.06,21.07,21.02,21.02,333200.0,12.0552,12.0609,12.0323,12.0323,333200.0
2011-05-16 12:10:00,21.02,21.05,21.02,21.05,400300.0,12.0323,12.0495,12.0323,12.0495,400300.0
2011-05-16 12:20:00,21.05,21.06,21.04,21.05,280400.0,12.0495,12.0552,12.0437,12.0495,280400.0
2011-05-16 12:30:00,21.04,21.06,21.04,21.05,253400.0,12.0437,12.0552,12.0437,12.0495,253400.0
2011-05-16 12:40:00,21.05,21.07,21.02,21.02,608800.0,12.0495,12.0609,12.0323,12.0323,608800.0
2011-05-16 12:50:00,21.02,21.03,20.96,20.98,564500.0,12.0323,12.038,11.9979,12.0094,564500.0
2011-05-16 13:00:00,20.98,21.01,20.96,20.99,463700.0,12.0094,12.0266,11.9979,12.0151,463700.0
2011-05-16 13:10:00,20.99,21.02,20.99,21.02,526100.0,12.0151,12.0323,12.0151,12.0323,526100.0
2011-05-16 13:20:00,21.02,21.03,20.99,21.03,404300.0,12.0323,12.038,12.0151,12.038,404300.0
2011-05-16 13:30:00,21.03,21.05,21.02,21.05,237100.0,12.038,12.0495,12.0323,12.0495,237100.0
2011-05-16 13:40:00,21.05,21.06,21.03,21.05,252600.0,12.0495,12.0552,12.038,12.0495,252600.0
2011-05-16 13:50:00,21.05,21.07,21.03,21.04,497500.0,12.0495,12.0609,12.038,12.0437,497500.0
2011-05-16 14:00:00,21.03,21.05,21.02,21.04,394800.0,12.038,12.0495,12.0323,12.0437,394800.0
2011-05-16 14:10:00,21.04,21.06,21.02,21.06,399900.0,12.0437,12.0552,12.0323,12.0552,399900.0
2011-05-16 14:20:00,21.05,21.06,21.04,21.05,481700.0,12.0495,12.0552,12.0437,12.0495,481700.0
2011-05-16 14:30:00,21.05,21.06,21.02,21.05,767700.0,12.0495,12.0552,12.0323,12.0495,767700.0
2011-05-16 14:40:00,21.05,21.05,20.99,20.99,1970000.0,12.0495,12.0495,12.0151,12.0151,1970000.0
2011-05-16 14:50:00,21.0,21.01,20.99,21.0,973000.0,12.0208,12.0266,12.0151,12.0208,973000.0
2011-05-16 15:00:00,21.0,21.01,20.97,21.0,2094800.0,12.0208,12.0266,12.0037,12.0208,2094800.0
2011-05-16 15:10:00,21.0,21.01,20.97,20.97,838300.0,12.0208,12.0266,12.0037,12.0037,838300.0
2011-05-16 15:20:00,20.97,20.98,20.95,20.96,1698800.0,12.0037,12.0094,11.9922,11.9979,1698800.0
2011-05-16 15:30:00,20.96,21.0,20.95,20.98,723000.0,11.9979,12.0208,11.9922,12.0094,723000.0
2011-05-16 15:40:00,20.98,20.98,20.92,20.93,1624600.0,12.0094,12.0094,11.9751,11.9808,1624600.0
2011-05-16 15:50:00,20.94,21.01,20.93,20.97,4843800.0,11.9865,12.0266,11.9808,12.0037,4843800.0
2011-05-17 09:30:00,21.08,21.11,20.98,21.09,3288800.0,12.0666,12.0838,12.0094,12.0724,3288800.0
2011-05-17 09:40:00,21.09,21.12,21.02,21.1,1968200.0,12.0724,12.0895,12.0323,12.0781,1968200.0
2011-05-17 09:50:00,21.1,21.13,21.09,21.12,1185800.0,12.0781,12.0953,12.0724,12.0895,1185800.0
2011-05-17 10:00:00,21.13,21.15,21.1,21.12,2429900.0,12.0953,12.1067,12.0781,12.0895,2429900.0
2011-05-17 10:10:00,21.12,21.2,21.11,21.19,2429800.0,12.0895,12.1353,12.0838,12.1296,2429800.0
2011-05-17 10:20:00,21.18,21.21,21.17,21.2,1599000.0,12.1239,12.1411,12.1182,12.1353,1599000.0
2011-05-17 10:30:00,21.2,21.21,21.15,21.16,1715500.0,12.1353,12.1411,12.1067,12.1124,1715500.0
2011-05-17 10:40:00,21.15,21.16,21.11,21.14,1454500.0,12.1067,12.1124,12.0838,12.101,1454500.0
2011-05-17 10:50:00,21.14,21.17,21.12,21.17,1701700.0,12.101,12.1182,12.0895,12.1182,1701700.0
2011-05-17 11:00:00,21.17,21.19,21.13,21.17,2421600.0,12.1182,12.1296,12.0953,12.1182,2421600.0
2011-05-17 11:10:00,21.16,21.19,21.13,21.16,2612200.0,12.1124,12.1296,12.0953,12.1124,2612200.0
2011-05-17 11:20:00,21.17,21.17,21.12,21.15,1147800.0,12.1182,12.1182,12.0895,12.1067,1147800.0
2011-05-17 11:30:00,21.15,21.17,21.08,21.08,1070800.0,12.1067,12.1182,12.0666,12.0666,1070800.0
2011-05-17 11:40:00,21.08,21.12,21.07,21.11,1876100.0,12.0666,12.0895,12.0609,12.0838,1876100.0
2011-05-17 11:50:00,21.11,21.11,21.07,21.07,829600.0,12.0838,12.0838,12.0609,12.0609,829600.0
2011-05-17 12:00:00,21.07,21.1,21.07,21.1,426100.0,12.0609,12.0781,12.0609,12.0781,426100.0
2011-05-17 12:10:00,21.09,21.13,21.09,21.09,810200.0,12.0724,12.0953,12.0724,12.0724,810200.0
2011-05-17 12:20:00,21.1,21.12,21.07,21.1,689900.0,12.0781,12.0895,12.0609,12.0781,689900.0
2011-05-17 12:30:00,21.1,21.1,21.04,21.05,675100.0,12.0781,12.0781,12.0437,12.0495,675100.0
2011-05-17 12:40:00,21.04,21.11,21.03,21.03,1344600.0,12.0437,12.0838,12.038,12.038,1344600.0
2011-05-17 12:50:00,21.03,21.06,21.02,21.04,865800.0,12.038,12.0552,12.0323,12.0437,865800.0
2011-05-17 13:00:00,21.04,21.04,21.01,21.03,606200.0,12.0437,12.0437,12.0266,12.038,606200.0
2011-05-17 13:10:00,21.02,21.08,21.02,21.08,879100.0,12.0323,12.0666,12.0323,12.0666,879100.0
2011-05-17 13:20:00,21.07,21.11,21.07,21.1,627200.0,12.0609,12.0838,12.0609,12.0781,627200.0
2011-05-17 13:30:00,21.1,21.11,21.07,21.07,818100.0,12.0781,12.0838,12.0609,12.0609,818100.0
2011-05-17 13:40:00,21.07,21.11,21.06,21.08,565700.0,12.0609,12.0838,12.0552,12.0666,565700.0
2011-05-17 13:50:00,21.08,21.11,21.06,21.11,625500.0,12.0666,12.0838,12.0552,12.0838,625500.0
2011-05-17 14:00:00,21.1,21.14,21.1,21.13,790300.0,12.0781,12.101,12.0781,12.0953,790300.0
2011-05-17 14:10:00,21.12,21.15,21.11,21.13,1030500.0,12.0895,12.1067,12.0838,12.0953,1030500.0
2011-05-17 14:20:00,21.13,21.18,21.12,21.14,1601000.0,12.0953,12.1239,12.0895,12.101,1601000.0
2011-05-17 14:30:00,21.14,21.18,21.13,21.17,1017700.0,12.101,12.1239,12.0953,12.1182,1017700.0
2011-05-17 14:40:00,21.17,21.18,21.13,21.16,2245400.0,12.1182,12.1239,12.0953,12.1124,2245400.0
2011-05-17 14:50:00,21.16,21.21,21.15,21.19,1749100.0,12.1124,12.1411,12.1067,12.1296,1749100.0
2011-05-17 15:00:00,21.2,21.2,21.15,21.17,783600.0,12.1353,12.1353,12.1067,12.1182,783600.0
2011-05-17 15:10:00,21.18,21.2,21.15,21.15,1614700.0,12.1239,12.1353,12.1067,12.1067,1614700.0
2011-05-17 15:20:00,21.15,21.18,21.13,21.14,1160900.0,12.1067,12.1239,12.0953,12.101,1160900.0
2011-05-17 15:30:00,21.15,21.18,21.14,21.17,1742400.0,12.1067,12.1239,12.101,12.1182,1742400.0
2011-05-17 15:40:00,21.17,21.18,21.11,21.14,1548500.0,12.1182,12.1239,12.0838,12.101,1548500.0
2011-05-17 15:50:00,21.14,21.16,21.12,21.14,2542500.0,12.101,12.1124,12.0895,12.101,2542500.0
2011-05-18 09:30:00,21.11,21.18,21.09,21.11,1633400.0,12.0838,12.1239,12.0724,12.0838,1633400.0
2011-05-18 09:40:00,21.11,21.15,21.06,21.14,1402400.0,12.0838,12.1067,12.0552,12.101,1402400.0
2011-05-18 09:50:00,21.14,21.15,21.11,21.12,914000.0,12.101,12.1067,12.0838,12.0895,914000.0
2011-05-18 10:00:00,21.12,21.15,21.11,21.15,1201100.0,12.0895,12.1067,12.0838,12.1067,1201100.0
2011-05-18 10:10:00,21.14,21.15,21.13,21.14,1150000.0,12.101,12.1067,12.0953,12.101,1150000.0
2011-05-18 10:20:00,21.13,21.15,21.12,21.13,1034100.0,12.0953,12.1067,12.0895,12.0953,1034100.0
2011-05-18 10:30:00,21.13,21.18,21.13,21.16,1739600.0,12.0953,12.1239,12.0953,12.1124,1739600.0
2011-05-18 10:40:00,21.16,21.16,21.11,21.12,791200.0,12.1124,12.1124,12.0838,12.0895,791200.0
2011-05-18 10:50:00,21.12,21.15,21.12,21.14,556700.0,12.0895,12.1067,12.0895,12.101,556700.0
2011-05-18 11:00:00,21.15,21.15,21.08,21.08,1144000.0,12.1067,12.1067,12.0666,12.0666,1144000.0
2011-05-18 11:10:00,21.09,21.1,21.07,21.07,496200.0,12.0724,12.0781,12.0609,12.0609,496200.0
2011-05-18 11:20:00,21.07,21.12,21.07,21.1,979800.0,12.0609,12.0895,12.0609,12.0781,979800.0
2011-05-18 11:30:00,21.1,21.12,21.08,21.08,719800.0,12.0781,12.0895,12.0666,12.0666,719800.0
2011-05-18 11:40:00,21.08,21.09,21.02,21.03,1087000.0,12.0666,12.0724,12.0323,12.038,1087000.0
2011-05-18 11:50:00,21.04,21.06,21.03,21.05,671200.0,12.0437,12.0552,12.038,12.0495,671200.0
2011-05-18 12:00:00,21.05,21.06,21.04,21.05,833200.0,12.0495,12.0552,12.0437,12.0495,833200.0
2011-05-18 12:10:00,21.05,21.1,21.04,21.09,1176800.0,12.0495,12.0781,12.0437,12.0724,1176800.0
2011-05-18 12:20:00,21.09,21.09,21.06,21.07,473300.0,12.0724,12.0724,12.0552,12.0609,473300.0
2011-05-18 12:30:00,21.07,21.09,21.06,21.08,532500.0,12.0609,12.0724,12.0552,12.0666,532500.0
2011-05-18 12:40:00,21.08,21.1,21.07,21.09,452200.0,12.0666,12.0781,12.0609,12.0724,452200.0
2011-05-18 12:50:00,21.1,21.1,21.07,21.07,471500.0,12.0781,12.0781,12.0609,12.0609,471500.0
2011-05-18 13:00:00,21.07,21.15,21.07,21.1,1032200.0,12.0609,12.1067,12.0609,12.0781,1032200.0
2011-05-18 13:10:00,21.11,21.11,21.09,21.1,1239100.0,12.0838,12.0838,12.0724,12.0781,1239100.0
2011-05-18 13:20:00,21.09,21.11,21.08,21.08,651600.0,12.0724,12.0838,12.0666,12.0666,651600.0
2011-05-18 13:30:00,21.09,21.11,21.08,21.08,527800.0,12.0724,12.0838,12.0666,12.0666,527800.0
2011-05-18 13:40:00,21.09,21.11,21.08,21.11,861300.0,12.0724,12.0838,12.0666,12.0838,861300.0
2011-05-18 13:50:00,21.1,21.18,21.1,21.16,1374800.0,12.0781,12.1239,12.0781,12.1124,1374800.0
2011-05-18 14:00:00,21.16,21.19,21.15,21.18,788400.0,12.1124,12.1296,12.1067,12.1239,788400.0
2011-05-18 14:10:00,21.17,21.19,21.13,21.14,1482700.0,12.1182,12.1296,12.0953,12.101,1482700.0
2011-05-18 14:20:00,21.15,21.15,21.1,21.1,671400.0,12.1067,12.1067,12.0781,12.0781,671400.0
2011-05-18 14:30:00,21.1,21.13,21.1,21.11,482900.0,12.0781,12.0953,12.0781,12.0838,482900.0
2011-05-18 14:40:00,21.1,21.13,21.09,21.11,692700.0,12.0781,12.0953,12.0724,12.0838,692700.0
2011-05-18 14:50:00,21.11,21.12,21.09,21.12,555100.0,12.0838,12.0895,12.0724,12.0895,555100.0
2011-05-18 15:00:00,21.12,21.16,21.11,21.14,498900.0,12.0895,12.1124,12.0838,12.101,498900.0
2011-05-18 15:10:00,21.15,21.16,21.14,21.16,709700.0,12.1067,12.1124,12.101,12.1124,709700.0
2011-05-18 15:20:00,21.15,21.17,21.14,21.16,2045200.0,12.1067,12.1182,12.101,12.1124,2045200.0
2011-05-18 15:30:00,21.16,21.17,21.13,21.16,1231500.0,12.1124,12.1182,12.0953,12.1124,1231500.0
2011-05-18 15:40:00,21.16,21.18,21.14,21.15,1944400.0,12.1124,12.1239,12.101,12.1067,1944400.0
2011-05-18 15:50:00,21.15,21.18,21.14,21.18,3953900.0,12.1067,12.1239,12.101,12.1239,3953900.0
2011-05-19 09:30:00,21.2,21.28,21.13,21.13,2309400.0,12.1353,12.1811,12.0953,12.0953,2309400.0
2011-05-19 09:40:00,21.13,21.22,21.11,21.21,1420000.0,12.0953,12.1468,12.0838,12.1411,1420000.0
2011-05-19 09:50:00,21.21,21.25,21.13,21.14,1103400.0,12.1411,12.164,12.0953,12.101,1103400.0
2011-05-19 10:00:00,21.14,21.15,21.05,21.07,1409100.0,12.101,12.1067,12.0495,12.0609,1409100.0
2011-05-19 10:10:00,21.06,21.09,21.02,21.08,2173200.0,12.0552,12.0724,12.0323,12.0666,2173200.0
2011-05-19 10:20:00,21.08,21.09,21.01,21.01,1257600.0,12.0666,12.0724,12.0266,12.0266,1257600.0
2011-05-19 10:30:00,21.02,21.03,20.98,21.02,1672100.0,12.0323,12.038,12.0094,12.0323,1672100.0
2011-05-19 10:40:00,21.01,21.05,21.0,21.05,903500.0,12.0266,12.0495,12.0208,12.0495,903500.0
2011-05-19 10:50:00,21.05,21.05,20.98,21.02,913400.0,12.0495,12.0495,12.0094,12.0323,913400.0
2011-05-19 11:00:00,21.02,21.04,20.99,20.99,724600.0,12.0323,12.0437,12.0151,12.0151,724600.0
2011-05-19 11:10:00,20.99,21.05,20.98,21.03,621700.0,12.0151,12.0495,12.0094,12.038,621700.0
2011-05-19 11:20:00,21.03,21.05,21.01,21.05,516400.0,12.038,12.0495,12.0266,12.0495,516400.0
2011-05-19 11:30:00,21.04,21.06,21.03,21.04,426600.0,12.0437,12.0552,12.038,12.0437,426600.0
2011-05-19 11:40:00,21.04,21.05,21.03,21.04,442100.0,12.0437,12.0495,12.038,12.0437,442100.0
2011-05-19 11:50:00,21.03,21.04,20.99,20.99,545900.0,12.038,12.0437,12.0151,12.0151,545900.0
2011-05-19 12:00:00,20.99,21.0,20.95,20.95,518500.0,12.0151,12.0208,11.9922,11.9922,518500.0
2011-05-19 12:10:00,20.96,21.01,20.95,20.99,749500.0,11.9979,12.0266,11.9922,12.0151,749500.0
2011-05-19 12:20:00,21.0,21.03,20.98,21.02,410800.0,12.0208,12.038,12.0094,12.0323,410800.0
2011-05-19 12:30:00,21.03,21.04,21.02,21.02,461200.0,12.038,12.0437,12.0323,12.0323,461200.0
2011-05-19 12:40:00,21.02,21.03,21.0,21.02,399700.0,12.0323,12.038,12.0208,12.0323,399700.0
2011-05-19 12:50:00,21.01,21.04,21.0,21.0,552100.0,12.0266,12.0437,12.0208,12.0208,552100.0
2011-05-19 13:00:00,21.0,21.01,20.98,21.01,419000.0,12.0208,12.0266,12.0094,12.0266,419000.0
2011-05-19 13:10:00,21.01,21.04,21.0,21.03,500400.0,12.0266,12.0437,12.0208,12.038,500400.0
2011-05-19 13:20:00,21.02,21.04,21.01,21.03,524900.0,12.0323,12.0437,12.0266,12.038,524900.0
2011-05-19 13:30:00,21.04,21.04,21.0,21.02,779400.0,12.0437,12.0437,12.0208,12.0323,779400.0
2011-05-19 13:40:00,21.01,21.04,21.0,21.0,3020000.0,12.0266,12.0437,12.0208,12.0208,3020000.0
2011-05-19 13:50:00,21.01,21.01,20.97,21.0,1374100.0,12.0266,12.0266,12.0037,12.0208,1374100.0
2011-05-19 14:00:00,20.99,21.03,20.99,21.02,692900.0,12.0151,12.038,12.0151,12.0323,692900.0
2011-05-19 14:10:00,21.02,21.03,20.99,21.01,980000.0,12.0323,12.038,12.0151,12.0266,980000.0
2011-05-19 14:20:00,21.01,21.02,20.98,21.0,587300.0,12.0266,12.0323,12.0094,12.0208,587300.0
2011-05-19 14:30:00,21.0,21.0,20.96,20.97,1068400.0,12.0208,12.0208,11.9979,12.0037,1068400.0
2011-05-19 14:40:00,20.97,20.99,20.92,20.98,1657000.0,12.0037,12.0151,11.9751,12.0094,1657000.0
2011-05-19 14:50:00,20.97,20.99,20.96,20.97,641000.0,12.0037,12.0151,11.9979,12.0037,641000.0
2011-05-19 15:00:00,20.97,21.0,20.96,20.98,854800.0,12.0037,12.0208,11.9979,12.0094,854800.0
2011-05-19 15:10:00,20.98,20.99,20.96,20.97,707400.0,12.0094,12.0151,11.9979,12.0037,707400.0
2011-05-19 15:20:00,20.97,21.0,20.96,21.0,951500.0,12.0037,12.0208,11.9979,12.0208,951500.0
2011-05-19 15:30:00,21.0,21.01,20.98,21.0,1550000.0,12.0208,12.0266,12.0094,12.0208,1550000.0
2011-05-19 15:40:00,21.01,21.02,20.98,21.0,1682600.0,12.0266,12.0323,12.0094,12.0208,1682600.0
2011-05-19 15:50:00,21.0,21.03,20.99,21.02,2444800.0,12.0208,12.038,12.0151,12.0323,2444800.0
2011-05-20 09:30:00,20.97,21.04,20.9,20.91,3613500.0,12.0037,12.0437,11.9636,11.9693,3613500.0
2011-05-20 09:40:00,20.91,20.95,20.89,20.92,939000.0,11.9693,11.9922,11.9579,11.9751,939000.0
2011-05-20 09:50:00,20.92,20.94,20.84,20.85,1760800.0,11.9751,11.9865,11.9293,11.935,1760800.0
2011-05-20 10:00:00,20.85,20.88,20.81,20.84,1440700.0,11.935,11.9522,11.9121,11.9293,1440700.0
2011-05-20 10:10:00,20.83,20.85,20.73,20.79,2737700.0,11.9235,11.935,11.8663,11.9006,2737700.0
2011-05-20 10:20:00,20.79,20.81,20.75,20.8,849200.0,11.9006,11.9121,11.8777,11.9064,849200.0
2011-05-20 10:30:00,20.8,20.84,20.8,20.84,713100.0,11.9064,11.9293,11.9064,11.9293,713100.0
2011-05-20 10:40:00,20.84,20.84,20.78,20.82,711300.0,11.9293,11.9293,11.8949,11.9178,711300.0
2011-05-20 10:50:00,20.82,20.84,20.81,20.83,585100.0,11.9178,11.9293,11.9121,11.9235,585100.0
2011-05-20 11:00:00,20.83,20.85,20.81,20.84,1255400.0,11.9235,11.935,11.9121,11.9293,1255400.0
2011-05-20 11:10:00,20.85,20.86,20.83,20.83,1845600.0,11.935,11.9407,11.9235,11.9235,1845600.0
2011-05-20 11:20:00,20.84,20.86,20.83,20.85,521500.0,11.9293,11.9407,11.9235,11.935,521500.0
2011-05-20 11:30:00,20.85,20.91,20.84,20.91,594500.0,11.935,11.9693,11.9293,11.9693,594500.0
2011-05-20 11:40:00,20.91,20.91,20.87,20.91,756500.0,11.9693,11.9693,11.9464,11.9693,756500.0
2011-05-20 11:50:00,20.9,20.91,20.89,20.89,868600.0,11.9636,11.9693,11.9579,11.9579,868600.0
2011-05-20 12:00:00,20.89,20.9,20.84,20.85,705800.0,11.9579,11.9636,11.9293,11.935,705800.0
2011-05-20 12:10:00,20.84,20.9,20.84,20.89,689100.0,11.9293,11.9636,11.9293,11.9579,689100.0
2011-05-20 12:20:00,20.89,20.92,20.88,20.92,586000.0,11.9579,11.9751,11.9522,11.9751,586000.0
2011-05-20 12:30:00,20.92,20.96,20.92,20.94,746400.0,11.9751,11.9979,11.9751,11.9865,746400.0
2011-05-20 12:40:00,20.95,20.96,20.94,20.94,481700.0,11.9922,11.9979,11.9865,11.9865,481700.0
2011-05-20 12:50:00,20.95,20.96,20.92,20.93,419900.0,11.9922,11.9979,11.9751,11.9808,419900.0
2011-05-20 13:00:00,20.92,20.95,20.89,20.89,495100.0,11.9751,11.9922,11.9579,11.9579,495100.0
2011-05-20 13:10:00,20.89,20.91,20.86,20.91,682500.0,11.9579,11.9693,11.9407,11.9693,682500.0
2011-05-20 13:20:00,20.9,20.94,20.89,20.93,422400.0,11.9636,11.9865,11.9579,11.9808,422400.0
2011-05-20 13:30:00,20.93,20.98,20.93,20.98,881300.0,11.9808,12.0094,11.9808,12.0094,881300.0
2011-05-20 13:40:00,20.98,20.98,20.94,20.95,1131300.0,12.0094,12.0094,11.9865,11.9922,1131300.0
2011-05-20 13:50:00,20.95,20.95,20.91,20.93,502700.0,11.9922,11.9922,11.9693,11.9808,502700.0
2011-05-20 14:00:00,20.93,20.94,20.89,20.9,582300.0,11.9808,11.9865,11.9579,11.9636,582300.0
2011-05-20 14:10:00,20.89,20.9,20.89,20.9,191400.0,11.9579,11.9636,11.9579,11.9636,191400.0
2011-05-20 14:20:00,20.89,20.92,20.89,20.91,329900.0,11.9579,11.9751,11.9579,11.9693,329900.0
2011-05-20 14:30:00,20.92,20.92,20.89,20.9,534600.0,11.9751,11.9751,11.9579,11.9636,534600.0
2011-05-20 14:40:00,20.9,20.94,20.89,20.93,536400.0,11.9636,11.9865,11.9579,11.9808,536400.0
2011-05-20 14:50:00,20.92,20.93,20.88,20.89,421800.0,11.9751,11.9808,11.9522,11.9579,421800.0
2011-05-20 15:00:00,20.9,20.9,20.83,20.83,1218900.0,11.9636,11.9636,11.9235,11.9235,1218900.0
2011-05-20 15:10:00,20.83,20.85,20.81,20.82,1384700.0,11.9235,11.935,11.9121,11.9178,1384700.0
2011-05-20 15:20:00,20.82,20.83,20.79,20.8,1921200.0,11.9178,11.9235,11.9006,11.9064,1921200.0
2011-05-20 15:30:00,20.81,20.82,20.77,20.8,1605100.0,11.9121,11.9178,11.8892,11.9064,1605100.0
2011-05-20 15:40:00,20.8,20.81,20.78,20.8,1575400.0,11.9064,11.9121,11.8949,11.9064,1575400.0
2011-05-20 15:50:00,20.79,20.8,20.68,20.69,8107800.0,11.9006,11.9064,11.8377,11.8434,8107800.0
2011-05-23 09:30:00,20.49,20.52,20.4,20.52,1740700.0,11.7289,11.7461,11.6774,11.7461,1740700.0
2011-05-23 09:40:00,20.52,20.58,20.5,20.54,1499300.0,11.7461,11.7804,11.7346,11.7575,1499300.0
2011-05-23 09:50:00,20.54,20.56,20.49,20.56,1451100.0,11.7575,11.769,11.7289,11.769,1451100.0
2011-05-23 10:00:00,20.55,20.61,20.52,20.58,1172400.0,11.7633,11.7976,11.7461,11.7804,1172400.0
2011-05-23 10:10:00,20.59,20.59,20.51,20.55,1343400.0,11.7862,11.7862,11.7404,11.7633,1343400.0
2011-05-23 10:20:00,20.54,20.56,20.53,20.55,529100.0,11.7575,11.769,11.7518,11.7633,529100.0
2011-05-23 10:30:00,20.55,20.57,20.54,20.56,548400.0,11.7633,11.7747,11.7575,11.769,548400.0
2011-05-23 10:40:00,20.55,20.6,20.55,20.57,804800.0,11.7633,11.7919,11.7633,11.7747,804800.0
2011-05-23 10:50:00,20.56,20.61,20.54,20.61,746800.0,11.769,11.7976,11.7575,11.7976,746800.0
2011-05-23 11:00:00,20.61,20.64,20.57,20.59,1362500.0,11.7976,11.8148,11.7747,11.7862,1362500.0
2011-05-23 11:10:00,20.59,20.6,20.52,20.57,1304400.0,11.7862,11.7919,11.7461,11.7747,1304400.0
2011-05-23 11:20:00,20.56,20.58,20.54,20.58,1226700.0,11.769,11.7804,11.7575,11.7804,1226700.0
2011-05-23 11:30:00,20.57,20.58,20.5,20.52,1374300.0,11.7747,11.7804,11.7346,11.7461,1374300.0
2011-05-23 11:40:00,20.52,20.52,20.46,20.49,1031400.0,11.7461,11.7461,11.7117,11.7289,1031400.0
2011-05-23 11:50:00,20.49,20.54,20.49,20.51,725500.0,11.7289,11.7575,11.7289,11.7404,725500.0
2011-05-23 12:00:00,20.51,20.54,20.5,20.53,893300.0,11.7404,11.7575,11.7346,11.7518,893300.0
2011-05-23 12:10:00,20.53,20.53,20.48,20.53,885300.0,11.7518,11.7518,11.7232,11.7518,885300.0
2011-05-23 12:20:00,20.53,20.55,20.52,20.55,406700.0,11.7518,11.7633,11.7461,11.7633,406700.0
2011-05-23 12:30:00,20.55,20.58,20.54,20.58,293900.0,11.7633,11.7804,11.7575,11.7804,293900.0
2011-05-23 12:40:00,20.58,20.61,20.57,20.61,454100.0,11.7804,11.7976,11.7747,11.7976,454100.0
2011-05-23 12:50:00,20.61,20.61,20.53,20.56,1167600.0,11.7976,11.7976,11.7518,11.769,1167600.0
2011-05-23 13:00:00,20.55,20.56,20.49,20.52,1265200.0,11.7633,11.769,11.7289,11.7461,1265200.0
2011-05-23 13:10:00,20.52,20.53,20.5,20.5,810200.0,11.7461,11.7518,11.7346,11.7346,810200.0
2011-05-23 13:20:00,20.51,20.51,20.45,20.46,986500.0,11.7404,11.7404,11.706,11.7117,986500.0
2011-05-23 13:30:00,20.46,20.5,20.45,20.49,516100.0,11.7117,11.7346,11.706,11.7289,516100.0
2011-05-23 13:40:00,20.48,20.5,20.48,20.48,432400.0,11.7232,11.7346,11.7232,11.7232,432400.0
2011-05-23 13:50:00,20.48,20.52,20.48,20.52,413300.0,11.7232,11.7461,11.7232,11.7461,413300.0
2011-05-23 14:00:00,20.51,20.53,20.5,20.53,669600.0,11.7404,11.7518,11.7346,11.7518,669600.0
2011-05-23 14:10:00,20.52,20.56,20.52,20.56,1209700.0,11.7461,11.769,11.7461,11.769,1209700.0
2011-05-23 14:20:00,20.56,20.59,20.55,20.55,651200.0,11.769,11.7862,11.7633,11.7633,651200.0
2011-05-23 14:30:00,20.55,20.59,20.54,20.59,681300.0,11.7633,11.7862,11.7575,11.7862,681300.0
2011-05-23 14:40:00,20.58,20.6,20.56,20.58,553100.0,11.7804,11.7919,11.769,11.7804,553100.0
2011-05-23 14:50:00,20.58,20.62,20.57,20.59,529200.0,11.7804,11.8033,11.7747,11.7862,529200.0
2011-05-23 15:00:00,20.6,20.61,20.57,20.57,836800.0,11.7919,11.7976,11.7747,11.7747,836800.0
2011-05-23 15:10:00,20.58,20.6,20.56,20.6,680000.0,11.7804,11.7919,11.769,11.7919,680000.0
2011-05-23 15:20:00,20.6,20.62,20.58,20.58,781500.0,11.7919,11.8033,11.7804,11.7804,781500.0
2011-05-23 15:30:00,20.59,20.6,20.57,20.57,1010500.0,11.7862,11.7919,11.7747,11.7747,1010500.0
2011-05-23 15:40:00,20.58,20.6,20.56,20.59,1217500.0,11.7804,11.7919,11.769,11.7862,1217500.0
2011-05-23 15:50:00,20.59,20.61,20.56,20.59,2480200.0,11.7862,11.7976,11.769,11.7862,2480200.0
2011-05-24 09:30:00,20.5,20.69,20.45,20.65,2313100.0,11.7346,11.8434,11.706,11.8205,2313100.0
2011-05-24 09:40:00,20.64,20.65,20.56,20.59,635100.0,11.8148,11.8205,11.769,11.7862,635100.0
2011-05-24 09:50:00,20.58,20.61,20.58,20.6,538900.0,11.7804,11.7976,11.7804,11.7919,538900.0
2011-05-24 10:00:00,20.6,20.63,20.58,20.59,2353000.0,11.7919,11.809,11.7804,11.7862,2353000.0
2011-05-24 10:10:00,20.59,20.61,20.58,20.6,1194700.0,11.7862,11.7976,11.7804,11.7919,1194700.0
2011-05-24 10:20:00,20.59,20.59,20.55,20.55,2134300.0,11.7862,11.7862,11.7633,11.7633,2134300.0
2011-05-24 10:30:00,20.55,20.57,20.53,20.55,717300.0,11.7633,11.7747,11.7518,11.7633,717300.0
2011-05-24 10:40:00,20.55,20.57,20.53,20.54,736600.0,11.7633,11.7747,11.7518,11.7575,736600.0
2011-05-24 10:50:00,20.54,20.56,20.52,20.55,1043300.0,11.7575,11.769,11.7461,11.7633,1043300.0
2011-05-24 11:00:00,20.55,20.57,20.54,20.56,717100.0,11.7633,11.7747,11.7575,11.769,717100.0
2011-05-24 11:10:00,20.56,20.57,20.53,20.53,411900.0,11.769,11.7747,11.7518,11.7518,411900.0
2011-05-24 11:20:00,20.54,20.56,20.51,20.55,1320200.0,11.7575,11.769,11.7404,11.7633,1320200.0
2011-05-24 11:30:00,20.55,20.56,20.51,20.52,824100.0,11.7633,11.769,11.7404,11.7461,824100.0
2011-05-24 11:40:00,20.51,20.52,20.48,20.5,2126600.0,11.7404,11.7461,11.7232,11.7346,2126600.0
2011-05-24 11:50:00,20.5,20.51,20.49,20.49,828500.0,11.7346,11.7404,11.7289,11.7289,828500.0
2011-05-24 12:00:00,20.5,20.51,20.48,20.5,557500.0,11.7346,11.7404,11.7232,11.7346,557500.0
2011-05-24 12:10:00,20.5,20.52,20.49,20.5,761400.0,11.7346,11.7461,11.7289,11.7346,761400.0
2011-05-24 12:20:00,20.49,20.51,20.48,20.5,762100.0,11.7289,11.7404,11.7232,11.7346,762100.0
2011-05-24 12:30:00,20.49,20.52,20.48,20.52,843500.0,11.7289,11.7461,11.7232,11.7461,843500.0
2011-05-24 12:40:00,20.52,20.53,20.51,20.52,347500.0,11.7461,11.7518,11.7404,11.7461,347500.0
2011-05-24 12:50:00,20.52,20.53,20.51,20.53,322500.0,11.7461,11.7518,11.7404,11.7518,322500.0
2011-05-24 13:00:00,20.53,20.56,20.52,20.55,620600.0,11.7518,11.769,11.7461,11.7633,620600.0
2011-05-24 13:10:00,20.55,20.55,20.54,20.54,324700.0,11.7633,11.7633,11.7575,11.7575,324700.0
2011-05-24 13:20:00,20.54,20.56,20.53,20.55,370800.0,11.7575,11.769,11.7518,11.7633,370800.0
2011-05-24 13:30:00,20.55,20.56,20.53,20.55,1483300.0,11.7633,11.769,11.7518,11.7633,1483300.0
2011-05-24 13:40:00,20.55,20.56,20.54,20.55,409200.0,11.7633,11.769,11.7575,11.7633,409200.0
2011-05-24 13:50:00,20.55,20.56,20.53,20.54,1213400.0,11.7633,11.769,11.7518,11.7575,1213400.0
2011-05-24 14:00:00,20.54,20.56,20.53,20.55,480300.0,11.7575,11.769,11.7518,11.7633,480300.0
2011-05-24 14:10:00,20.55,20.56,20.52,20.55,842100.0,11.7633,11.769,11.7461,11.7633,842100.0
2011-05-24 14:20:00,20.54,20.58,20.54,20.58,581600.0,11.7575,11.7804,11.7575,11.7804,581600.0
2011-05-24 14:30:00,20.58,20.59,20.57,20.57,445300.0,11.7804,11.7862,11.7747,11.7747,445300.0
2011-05-24 14:40:00,20.57,20.57,20.55,20.55,471500.0,11.7747,11.7747,11.7633,11.7633,471500.0
2011-05-24 14:50:00,20.56,20.58,20.55,20.58,524600.0,11.769,11.7804,11.7633,11.7804,524600.0
2011-05-24 15:00:00,20.58,20.61,20.57,20.6,1559200.0,11.7804,11.7976,11.7747,11.7919,1559200.0
2011-05-24 15:10:00,20.6,20.6,20.56,20.56,541300.0,11.7919,11.7919,11.769,11.769,541300.0
2011-05-24 15:20:00,20.56,20.59,20.55,20.55,801000.0,11.769,11.7862,11.7633,11.7633,801000.0
2011-05-24 15:30:00,20.55,20.56,20.54,20.54,1873600.0,11.7633,11.769,11.7575,11.7575,1873600.0
2011-05-24 15:40:00,20.55,20.56,20.52,20.55,2908800.0,11.7633,11.769,11.7461,11.7633,2908800.0
2011-05-24 15:50:00,20.55,20.55,20.52,20.53,2136400.0,11.7633,11.7633,11.7461,11.7518,2136400.0
2011-05-25 09:30:00,20.35,20.48,20.35,20.47,1329100.0,11.6488,11.7232,11.6488,11.7175,1329100.0
2011-05-25 09:40:00,20.47,20.52,20.43,20.5,1173500.0,11.7175,11.7461,11.6946,11.7346,1173500.0
2011-05-25 09:50:00,20.49,20.5,20.45,20.47,357000.0,11.7289,11.7346,11.706,11.7175,357000.0
2011-05-25 10:00:00,20.47,20.48,20.44,20.46,696700.0,11.7175,11.7232,11.7003,11.7117,696700.0
2011-05-25 10:10:00,20.46,20.5,20.45,20.5,657600.0,11.7117,11.7346,11.706,11.7346,657600.0
2011-05-25 10:20:00,20.49,20.57,20.47,20.57,832300.0,11.7289,11.7747,11.7175,11.7747,832300.0
2011-05-25 10:30:00,20.56,20.59,20.53,20.58,1026900.0,11.769,11.7862,11.7518,11.7804,1026900.0
2011-05-25 10:40:00,20.59,20.59,20.56,20.56,591900.0,11.7862,11.7862,11.769,11.769,591900.0
2011-05-25 10:50:00,20.56,20.59,20.54,20.57,686300.0,11.769,11.7862,11.7575,11.7747,686300.0
2011-05-25 11:00:00,20.57,20.61,20.55,20.59,679400.0,11.7747,11.7976,11.7633,11.7862,679400.0
2011-05-25 11:10:00,20.59,20.64,20.58,20.61,842000.0,11.7862,11.8148,11.7804,11.7976,842000.0
2011-05-25 11:20:00,20.61,20.63,20.55,20.55,707000.0,11.7976,11.809,11.7633,11.7633,707000.0
2011-05-25 11:30:00,20.55,20.57,20.54,20.57,917800.0,11.7633,11.7747,11.7575,11.7747,917800.0
2011-05-25 11:40:00,20.57,20.6,20.56,20.57,1306500.0,11.7747,11.7919,11.769,11.7747,1306500.0
2011-05-25 11:50:00,20.57,20.58,20.53,20.53,308400.0,11.7747,11.7804,11.7518,11.7518,308400.0
2011-05-25 12:00:00,20.53,20.56,20.52,20.55,511400.0,11.7518,11.769,11.7461,11.7633,511400.0
2011-05-25 12:10:00,20.55,20.58,20.54,20.58,696600.0,11.7633,11.7804,11.7575,11.7804,696600.0
2011-05-25 12:20:00,20.57,20.6,20.57,20.6,400200.0,11.7747,11.7919,11.7747,11.7919,400200.0
2011-05-25 12:30:00,20.6,20.6,20.59,20.59,202900.0,11.7919,11.7919,11.7862,11.7862,202900.0
2011-05-25 12:40:00,20.6,20.6,20.56,20.56,924800.0,11.7919,11.7919,11.769,11.769,924800.0
2011-05-25 12:50:00,20.56,20.59,20.54,20.59,664600.0,11.769,11.7862,11.7575,11.7862,664600.0
2011-05-25 13:00:00,20.59,20.59,20.58,20.59,343300.0,11.7862,11.7862,11.7804,11.7862,343300.0
2011-05-25 13:10:00,20.59,20.6,20.57,20.59,486700.0,11.7862,11.7919,11.7747,11.7862,486700.0
2011-05-25 13:20:00,20.59,20.6,20.57,20.57,795700.0,11.7862,11.7919,11.7747,11.7747,795700.0
2011-05-25 13:30:00,20.58,20.6,20.57,20.59,347200.0,11.7804,11.7919,11.7747,11.7862,347200.0
2011-05-25 13:40:00,20.59,20.64,20.58,20.61,1401600.0,11.7862,11.8148,11.7804,11.7976,1401600.0
2011-05-25 13:50:00,20.61,20.63,20.61,20.62,383700.0,11.7976,11.809,11.7976,11.8033,383700.0
2011-05-25 14:00:00,20.61,20.64,20.61,20.64,865400.0,11.7976,11.8148,11.7976,11.8148,865400.0
2011-05-25 14:10:00,20.63,20.68,20.63,20.68,501400.0,11.809,11.8377,11.809,11.8377,501400.0
2011-05-25 14:20:00,20.68,20.76,20.67,20.76,2279300.0,11.8377,11.8835,11.8319,11.8835,2279300.0
2011-05-25 14:30:00,20.75,20.76,20.71,20.74,2335700.0,11.8777,11.8835,11.8548,11.872,2335700.0
2011-05-25 14:40:00,20.73,20.75,20.7,20.73,1198400.0,11.8663,11.8777,11.8491,11.8663,1198400.0
2011-05-25 14:50:00,20.73,20.74,20.7,20.72,932000.0,11.8663,11.872,11.8491,11.8606,932000.0
2011-05-25 15:00:00,20.71,20.81,20.71,20.8,1710100.0,11.8548,11.9121,11.8548,11.9064,1710100.0
2011-05-25 15:10:00,20.8,20.85,20.79,20.84,1810300.0,11.9064,11.935,11.9006,11.9293,1810300.0
2011-05-25 15:20:00,20.85,20.86,20.81,20.86,1097200.0,11.935,11.9407,11.9121,11.9407,1097200.0
2011-05-25 15:30:00,20.86,20.86,20.83,20.85,1264500.0,11.9407,11.9407,11.9235,11.935,1264500.0
2011-05-25 15:40:00,20.86,20.86,20.8,20.81,1715800.0,11.9407,11.9407,11.9064,11.9121,1715800.0
2011-05-25 15:50:00,20.82,20.82,20.77,20.78,3023300.0,11.9178,11.9178,11.8892,11.8949,3023300.0
2011-05-26 09:30:00,20.63,20.77,20.63,20.76,1696300.0,11.809,11.8892,11.809,11.8835,1696300.0
2011-05-26 09:40:00,20.76,20.77,20.69,20.73,662000.0,11.8835,11.8892,11.8434,11.8663,662000.0
2011-05-26 09:50:00,20.73,20.74,20.61,20.63,892100.0,11.8663,11.872,11.7976,11.809,892100.0
2011-05-26 10:00:00,20.63,20.66,20.62,20.63,947700.0,11.809,11.8262,11.8033,11.809,947700.0
2011-05-26 10:10:00,20.64,20.67,20.58,20.66,764700.0,11.8148,11.8319,11.7804,11.8262,764700.0
2011-05-26 10:20:00,20.66,20.7,20.64,20.64,918500.0,11.8262,11.8491,11.8148,11.8148,918500.0
2011-05-26 10:30:00,20.64,20.66,20.62,20.66,398900.0,11.8148,11.8262,11.8033,11.8262,398900.0
2011-05-26 10:40:00,20.66,20.66,20.62,20.63,569300.0,11.8262,11.8262,11.8033,11.809,569300.0
2011-05-26 10:50:00,20.64,20.64,20.58,20.6,542100.0,11.8148,11.8148,11.7804,11.7919,542100.0
2011-05-26 11:00:00,20.6,20.64,20.59,20.63,761900.0,11.7919,11.8148,11.7862,11.809,761900.0
2011-05-26 11:10:00,20.64,20.67,20.63,20.65,293600.0,11.8148,11.8319,11.809,11.8205,293600.0
2011-05-26 11:20:00,20.66,20.66,20.62,20.62,690800.0,11.8262,11.8262,11.8033,11.8033,690800.0
2011-05-26 11:30:00,20.63,20.67,20.6,20.6,698200.0,11.809,11.8319,11.7919,11.7919,698200.0
2011-05-26 11:40:00,20.6,20.66,20.6,20.65,494800.0,11.7919,11.8262,11.7919,11.8205,494800.0
2011-05-26 11:50:00,20.66,20.67,20.64,20.64,425100.0,11.8262,11.8319,11.8148,11.8148,425100.0
2011-05-26 12:00:00,20.64,20.67,20.64,20.66,300500.0,11.8148,11.8319,11.8148,11.8262,300500.0
2011-05-26 12:10:00,20.67,20.73,20.66,20.71,990500.0,11.8319,11.8663,11.8262,11.8548,990500.0
2011-05-26 12:20:00,20.71,20.72,20.69,20.7,304300.0,11.8548,11.8606,11.8434,11.8491,304300.0
2011-05-26 12:30:00,20.69,20.7,20.67,20.69,267100.0,11.8434,11.8491,11.8319,11.8434,267100.0
2011-05-26 12:40:00,20.7,20.77,20.69,20.77,2491200.0,11.8491,11.8892,11.8434,11.8892,2491200.0
2011-05-26 12:50:00,20.77,20.79,20.76,20.78,266300.0,11.8892,11.9006,11.8835,11.8949,266300.0
2011-05-26 13:00:00,20.78,20.82,20.77,20.8,858700.0,11.8949,11.9178,11.8892,11.9064,858700.0
2011-05-26 13:10:00,20.81,20.88,20.77,20.86,2179400.0,11.9121,11.9522,11.8892,11.9407,2179400.0
2011-05-26 13:20:00,20.87,20.9,20.86,20.9,800200.0,11.9464,11.9636,11.9407,11.9636,800200.0
2011-05-26 13:30:00,20.9,20.92,20.88,20.92,782800.0,11.9636,11.9751,11.9522,11.9751,782800.0
2011-05-26 13:40:00,20.92,20.95,20.9,20.94,1128600.0,11.9751,11.9922,11.9636,11.9865,1128600.0
2011-05-26 13:50:00,20.94,20.98,20.94,20.96,1570300.0,11.9865,12.0094,11.9865,11.9979,1570300.0
2011-05-26 14:00:00,20.96,20.97,20.92,20.94,830700.0,11.9979,12.0037,11.9751,11.9865,830700.0
2011-05-26 14:10:00,20.93,20.94,20.91,20.92,696200.0,11.9808,11.9865,11.9693,11.9751,696200.0
2011-05-26 14:20:00,20.93,20.95,20.92,20.94,534400.0,11.9808,11.9922,11.9751,11.9865,534400.0
2011-05-26 14:30:00,20.94,20.98,20.93,20.98,909100.0,11.9865,12.0094,11.9808,12.0094,909100.0
2011-05-26 14:40:00,20.98,20.98,20.93,20.94,636000.0,12.0094,12.0094,11.9808,11.9865,636000.0
2011-05-26 14:50:00,20.94,20.96,20.92,20.96,772200.0,11.9865,11.9979,11.9751,11.9979,772200.0
2011-05-26 15:00:00,20.96,20.97,20.91,20.91,888600.0,11.9979,12.0037,11.9693,11.9693,888600.0
2011-05-26 15:10:00,20.92,20.92,20.89,20.91,604700.0,11.9751,11.9751,11.9579,11.9693,604700.0
2011-05-26 15:20:00,20.9,20.93,20.9,20.93,894300.0,11.9636,11.9808,11.9636,11.9808,894300.0
2011-05-26 15:30:00,20.93,20.93,20.91,20.92,782000.0,11.9808,11.9808,11.9693,11.9751,782000.0
2011-05-26 15:40:00,20.92,20.93,20.87,20.88,1860000.0,11.9751,11.9808,11.9464,11.9522,1860000.0
2011-05-26 15:50:00,20.89,20.9,20.86,20.89,3184500.0,11.9579,11.9636,11.9407,11.9579,3184500.0
2011-05-27 09:30:00,20.97,21.04,20.95,20.95,2096800.0,12.0037,12.0437,11.9922,11.9922,2096800.0
2011-05-27 09:40:00,20.96,21.05,20.94,21.04,621900.0,11.9979,12.0495,11.9865,12.0437,621900.0
2011-05-27 09:50:00,21.04,21.05,20.98,21.0,497900.0,12.0437,12.0495,12.0094,12.0208,497900.0
2011-05-27 10:00:00,20.99,21.0,20.9,20.92,1211700.0,12.0151,12.0208,11.9636,11.9751,1211700.0
2011-05-27 10:10:00,20.92,20.92,20.85,20.9,1204000.0,11.9751,11.9751,11.935,11.9636,1204000.0
2011-05-27 10:20:00,20.89,20.9,20.82,20.83,1060500.0,11.9579,11.9636,11.9178,11.9235,1060500.0
2011-05-27 10:30:00,20.82,20.84,20.8,20.82,1063200.0,11.9178,11.9293,11.9064,11.9178,1063200.0
2011-05-27 10:40:00,20.82,20.83,20.8,20.81,900200.0,11.9178,11.9235,11.9064,11.9121,900200.0
2011-05-27 10:50:00,20.81,20.82,20.78,20.81,581900.0,11.9121,11.9178,11.8949,11.9121,581900.0
2011-05-27 11:00:00,20.82,20.85,20.81,20.83,1065700.0,11.9178,11.935,11.9121,11.9235,1065700.0
2011-05-27 11:10:00,20.82,20.88,20.82,20.88,681600.0,11.9178,11.9522,11.9178,11.9522,681600.0
2011-05-27 11:20:00,20.88,20.92,20.87,20.92,570400.0,11.9522,11.9751,11.9464,11.9751,570400.0
2011-05-27 11:30:00,20.92,20.92,20.86,20.88,680900.0,11.9751,11.9751,11.9407,11.9522,680900.0
2011-05-27 11:40:00,20.87,20.89,20.87,20.87,227000.0,11.9464,11.9579,11.9464,11.9464,227000.0
2011-05-27 11:50:00,20.87,20.92,20.87,20.92,502700.0,11.9464,11.9751,11.9464,11.9751,502700.0
2011-05-27 12:00:00,20.92,20.95,20.89,20.91,565600.0,11.9751,11.9922,11.9579,11.9693,565600.0
2011-05-27 12:10:00,20.9,21.0,20.9,20.92,248800.0,11.9636,12.0208,11.9636,11.9751,248800.0
2011-05-27 12:20:00,20.92,20.94,20.91,20.92,308900.0,11.9751,11.9865,11.9693,11.9751,308900.0
2011-05-27 12:30:00,20.92,20.93,20.89,20.89,395000.0,11.9751,11.9808,11.9579,11.9579,395000.0
2011-05-27 12:40:00,20.89,20.9,20.89,20.89,125000.0,11.9579,11.9636,11.9579,11.9579,125000.0
2011-05-27 12:50:00,20.89,20.9,20.87,20.87,417800.0,11.9579,11.9636,11.9464,11.9464,417800.0
2011-05-27 13:00:00,20.88,20.88,20.86,20.86,204500.0,11.9522,11.9522,11.9407,11.9407,204500.0
2011-05-27 13:10:00,20.87,20.87,20.84,20.87,528300.0,11.9464,11.9464,11.9293,11.9464,528300.0
2011-05-27 13:20:00,20.87,20.89,20.85,20.88,329700.0,11.9464,11.9579,11.935,11.9522,329700.0
2011-05-27 13:30:00,20.88,20.89,20.85,20.86,698800.0,11.9522,11.9579,11.935,11.9407,698800.0
2011-05-27 13:40:00,20.86,20.88,20.85,20.87,178600.0,11.9407,11.9522,11.935,11.9464,178600.0
2011-05-27 13:50:00,20.88,20.9,20.87,20.89,317600.0,11.9522,11.9636,11.9464,11.9579,317600.0
2011-05-27 14:00:00,20.89,20.91,20.88,20.91,646600.0,11.9579,11.9693,11.9522,11.9693,646600.0
2011-05-27 14:10:00,20.91,20.94,20.9,20.93,317700.0,11.9693,11.9865,11.9636,11.9808,317700.0
2011-05-27 14:20:00,20.94,20.95,20.9,20.9,296300.0,11.9865,11.9922,11.9636,11.9636,296300.0
2011-05-27 14:30:00,20.91,20.91,20.88,20.89,350500.0,11.9693,11.9693,11.9522,11.9579,350500.0
2011-05-27 14:40:00,20.88,20.89,20.86,20.86,504700.0,11.9522,11.9579,11.9407,11.9407,504700.0
2011-05-27 14:50:00,20.86,20.88,20.86,20.87,320300.0,11.9407,11.9522,11.9407,11.9464,320300.0
2011-05-27 15:00:00,20.88,20.89,20.86,20.88,626600.0,11.9522,11.9579,11.9407,11.9522,626600.0
2011-05-27 15:10:00,20.88,20.9,20.88,20.9,345400.0,11.9522,11.9636,11.9522,11.9636,345400.0
2011-05-27 15:20:00,20.9,20.92,20.88,20.9,1502400.0,11.9636,11.9751,11.9522,11.9636,1502400.0
2011-05-27 15:30:00,20.91,20.92,20.88,20.92,1274000.0,11.9693,11.9751,11.9522,11.9751,1274000.0
2011-05-27 15:40:00,20.91,20.93,20.9,20.92,724800.0,11.9693,11.9808,11.9636,11.9751,724800.0
2011-05-27 15:50:00,20.93,20.93,20.89,20.93,1452300.0,11.9808,11.9808,11.9579,11.9808,1452300.0
2011-05-31 09:30:00,21.01,21.12,20.99,21.06,2399400.0,12.0266,12.0895,12.0151,12.0552,2399400.0
2011-05-31 09:40:00,21.07,21.14,21.06,21.13,1056200.0,12.0609,12.101,12.0552,12.0953,1056200.0
2011-05-31 09:50:00,21.13,21.14,21.1,21.1,861700.0,12.0953,12.101,12.0781,12.0781,861700.0
2011-05-31 10:00:00,21.1,21.12,21.07,21.1,952500.0,12.0781,12.0895,12.0609,12.0781,952500.0
2011-05-31 10:10:00,21.1,21.11,21.09,21.1,757100.0,12.0781,12.0838,12.0724,12.0781,757100.0
2011-05-31 10:20:00,21.11,21.11,21.09,21.11,489600.0,12.0838,12.0838,12.0724,12.0838,489600.0
2011-05-31 10:30:00,21.11,21.15,21.1,21.14,1208900.0,12.0838,12.1067,12.0781,12.101,1208900.0
2011-05-31 10:40:00,21.14,21.15,21.13,21.14,429600.0,12.101,12.1067,12.0953,12.101,429600.0
2011-05-31 10:50:00,21.14,21.18,21.14,21.17,1048400.0,12.101,12.1239,12.101,12.1182,1048400.0
2011-05-31 11:00:00,21.17,21.22,21.17,21.21,1433800.0,12.1182,12.1468,12.1182,12.1411,1433800.0
2011-05-31 11:10:00,21.21,21.21,21.19,21.2,548400.0,12.1411,12.1411,12.1296,12.1353,548400.0
2011-05-31 11:20:00,21.2,21.24,21.2,21.24,531100.0,12.1353,12.1582,12.1353,12.1582,531100.0
2011-05-31 11:30:00,21.24,21.25,21.22,21.22,1073000.0,12.1582,12.164,12.1468,12.1468,1073000.0
2011-05-31 11:40:00,21.22,21.23,21.18,21.19,561100.0,12.1468,12.1525,12.1239,12.1296,561100.0
2011-05-31 11:50:00,21.19,21.19,21.17,21.17,283100.0,12.1296,12.1296,12.1182,12.1182,283100.0
2011-05-31 12:00:00,21.17,21.2,21.17,21.19,637400.0,12.1182,12.1353,12.1182,12.1296,637400.0
2011-05-31 12:10:00,21.19,21.2,21.17,21.19,420600.0,12.1296,12.1353,12.1182,12.1296,420600.0
2011-05-31 12:20:00,21.18,21.23,21.18,21.2,985000.0,12.1239,12.1525,12.1239,12.1353,985000.0
2011-05-31 12:30:00,21.2,21.21,21.17,21.18,879200.0,12.1353,12.1411,12.1182,12.1239,879200.0
2011-05-31 12:40:00,21.18,21.23,21.18,21.23,448500.0,12.1239,12.1525,12.1239,12.1525,448500.0
2011-05-31 12:50:00,21.23,21.23,21.21,21.22,419300.0,12.1525,12.1525,12.1411,12.1468,419300.0
2011-05-31 13:00:00,21.21,21.24,21.21,21.23,511600.0,12.1411,12.1582,12.1411,12.1525,511600.0
2011-05-31 13:10:00,21.23,21.26,21.22,21.26,748900.0,12.1525,12.1697,12.1468,12.1697,748900.0
2011-05-31 13:20:00,21.26,21.27,21.24,21.24,790400.0,12.1697,12.1754,12.1582,12.1582,790400.0
2011-05-31 13:30:00,21.25,21.26,21.21,21.21,1468600.0,12.164,12.1697,12.1411,12.1411,1468600.0
2011-05-31 13:40:00,21.21,21.26,21.21,21.24,1481300.0,12.1411,12.1697,12.1411,12.1582,1481300.0
2011-05-31 13:50:00,21.24,21.25,21.21,21.22,916400.0,12.1582,12.164,12.1411,12.1468,916400.0
2011-05-31 14:00:00,21.23,21.23,21.2,21.23,498200.0,12.1525,12.1525,12.1353,12.1525,498200.0
2011-05-31 14:10:00,21.23,21.23,21.2,21.23,393300.0,12.1525,12.1525,12.1353,12.1525,393300.0
2011-05-31 14:20:00,21.23,21.24,21.22,21.23,695900.0,12.1525,12.1582,12.1468,12.1525,695900.0
2011-05-31 14:30:00,21.24,21.28,21.23,21.27,1075400.0,12.1582,12.1811,12.1525,12.1754,1075400.0
2011-05-31 14:40:00,21.27,21.3,21.26,21.27,1515900.0,12.1754,12.1926,12.1697,12.1754,1515900.0
2011-05-31 14:50:00,21.27,21.3,21.26,21.29,838900.0,12.1754,12.1926,12.1697,12.1868,838900.0
2011-05-31 15:00:00,21.28,21.29,21.25,21.25,750700.0,12.1811,12.1868,12.164,12.164,750700.0
2011-05-31 15:10:00,21.26,21.27,21.23,21.27,1286000.0,12.1697,12.1754,12.1525,12.1754,1286000.0
2011-05-31 15:20:00,21.26,21.32,21.26,21.31,1380100.0,12.1697,12.204,12.1697,12.1983,1380100.0
2011-05-31 15:30:00,21.32,21.35,21.31,21.32,1779200.0,12.204,12.2212,12.1983,12.204,1779200.0
2011-05-31 15:40:00,21.32,21.41,21.31,21.39,2906000.0,12.204,12.2555,12.1983,12.2441,2906000.0
2011-05-31 15:50:00,21.39,21.45,21.37,21.44,6293900.0,12.2441,12.2784,12.2326,12.2727,6293900.0
2011-06-01 09:30:00,21.34,21.44,21.31,21.34,2404800.0,12.2155,12.2727,12.1983,12.2155,2404800.0
2011-06-01 09:40:00,21.34,21.43,21.34,21.37,1494200.0,12.2155,12.267,12.2155,12.2326,1494200.0
2011-06-01 09:50:00,21.37,21.42,21.34,21.34,1285400.0,12.2326,12.2613,12.2155,12.2155,1285400.0
2011-06-01 10:00:00,21.34,21.36,21.28,21.29,1330600.0,12.2155,12.2269,12.1811,12.1868,1330600.0
2011-06-01 10:10:00,21.29,21.3,21.26,21.28,2028000.0,12.1868,12.1926,12.1697,12.1811,2028000.0
2011-06-01 10:20:00,21.28,21.28,21.21,21.21,1229700.0,12.1811,12.1811,12.1411,12.1411,1229700.0
2011-06-01 10:30:00,21.22,21.26,21.19,21.23,1214600.0,12.1468,12.1697,12.1296,12.1525,1214600.0
2011-06-01 10:40:00,21.22,21.24,21.16,21.17,906100.0,12.1468,12.1582,12.1124,12.1182,906100.0
2011-06-01 10:50:00,21.18,21.22,21.14,21.21,1366700.0,12.1239,12.1468,12.101,12.1411,1366700.0
2011-06-01 11:00:00,21.21,21.24,21.19,21.23,716600.0,12.1411,12.1582,12.1296,12.1525,716600.0
2011-06-01 11:10:00,21.24,21.24,21.21,21.22,473800.0,12.1582,12.1582,12.1411,12.1468,473800.0
2011-06-01 11:20:00,21.21,21.25,21.21,21.23,836100.0,12.1411,12.164,12.1411,12.1525,836100.0
2011-06-01 11:30:00,21.24,21.26,21.16,21.17,634300.0,12.1582,12.1697,12.1124,12.1182,634300.0
2011-06-01 11:40:00,21.16,21.21,21.15,21.17,932600.0,12.1124,12.1411,12.1067,12.1182,932600.0
2011-06-01 11:50:00,21.17,21.19,21.15,21.18,704400.0,12.1182,12.1296,12.1067,12.1239,704400.0
2011-06-01 12:00:00,21.18,21.2,21.12,21.13,916200.0,12.1239,12.1353,12.0895,12.0953,916200.0
2011-06-01 12:10:00,21.13,21.16,21.11,21.14,777200.0,12.0953,12.1124,12.0838,12.101,777200.0
2011-06-01 12:20:00,21.15,21.15,21.11,21.12,1246300.0,12.1067,12.1067,12.0838,12.0895,1246300.0
2011-06-01 12:30:00,21.12,21.17,21.1,21.16,927100.0,12.0895,12.1182,12.0781,12.1124,927100.0
2011-06-01 12:40:00,21.17,21.17,21.13,21.14,326100.0,12.1182,12.1182,12.0953,12.101,326100.0
2011-06-01 12:50:00,21.14,21.15,21.12,21.13,371800.0,12.101,12.1067,12.0895,12.0953,371800.0
2011-06-01 13:00:00,21.14,21.14,21.1,21.1,771500.0,12.101,12.101,12.0781,12.0781,771500.0
2011-06-01 13:10:00,21.11,21.11,21.06,21.11,955700.0,12.0838,12.0838,12.0552,12.0838,955700.0
2011-06-01 13:20:00,21.11,21.11,21.06,21.09,884600.0,12.0838,12.0838,12.0552,12.0724,884600.0
2011-06-01 13:30:00,21.08,21.12,21.07,21.12,526700.0,12.0666,12.0895,12.0609,12.0895,526700.0
2011-06-01 13:40:00,21.11,21.12,21.07,21.1,1147400.0,12.0838,12.0895,12.0609,12.0781,1147400.0
2011-06-01 13:50:00,21.1,21.1,21.06,21.1,706300.0,12.0781,12.0781,12.0552,12.0781,706300.0
2011-06-01 14:00:00,21.09,21.12,21.08,21.1,833400.0,12.0724,12.0895,12.0666,12.0781,833400.0
2011-06-01 14:10:00,21.1,21.15,21.1,21.15,605500.0,12.0781,12.1067,12.0781,12.1067,605500.0
2011-06-01 14:20:00,21.15,21.17,21.14,21.16,447000.0,12.1067,12.1182,12.101,12.1124,447000.0
2011-06-01 14:30:00,21.15,21.16,21.1,21.14,987600.0,12.1067,12.1124,12.0781,12.101,987600.0
2011-06-01 14:40:00,21.14,21.14,21.07,21.12,1461400.0,12.101,12.101,12.0609,12.0895,1461400.0
2011-06-01 14:50:00,21.12,21.15,21.11,21.15,684800.0,12.0895,12.1067,12.0838,12.1067,684800.0
2011-06-01 15:00:00,21.14,21.16,21.11,21.12,606900.0,12.101,12.1124,12.0838,12.0895,606900.0
2011-06-01 15:10:00,21.12,21.13,21.06,21.07,524400.0,12.0895,12.0953,12.0552,12.0609,524400.0
2011-06-01 15:20:00,21.08,21.08,21.03,21.06,949900.0,12.0666,12.0666,12.038,12.0552,949900.0
2011-06-01 15:30:00,21.07,21.09,21.05,21.08,1032600.0,12.0609,12.0724,12.0495,12.0666,1032600.0
2011-06-01 15:40:00,21.08,21.09,20.98,21.02,2376200.0,12.0666,12.0724,12.0094,12.0323,2376200.0
2011-06-01 15:50:00,21.02,21.08,21.01,21.05,3974400.0,12.0323,12.0666,12.0266,12.0495,3974400.0
2011-06-02 09:30:00,21.02,21.11,21.02,21.02,1318200.0,12.0323,12.0838,12.0323,12.0323,1318200.0
2011-06-02 09:40:00,21.03,21.03,20.86,20.91,1220500.0,12.038,12.038,11.9407,11.9693,1220500.0
2011-06-02 09:50:00,20.91,20.98,20.88,20.96,905100.0,11.9693,12.0094,11.9522,11.9979,905100.0
2011-06-02 10:00:00,20.96,21.01,20.95,20.95,1413500.0,11.9979,12.0266,11.9922,11.9922,1413500.0
2011-06-02 10:10:00,20.96,21.05,20.95,21.04,1051400.0,11.9979,12.0495,11.9922,12.0437,1051400.0
2011-06-02 10:20:00,21.04,21.1,21.03,21.07,528500.0,12.0437,12.0781,12.038,12.0609,528500.0
2011-06-02 10:30:00,21.07,21.1,21.04,21.05,632700.0,12.0609,12.0781,12.0437,12.0495,632700.0
2011-06-02 10:40:00,21.05,21.09,21.04,21.08,549200.0,12.0495,12.0724,12.0437,12.0666,549200.0
2011-06-02 10:50:00,21.08,21.13,21.08,21.12,514100.0,12.0666,12.0953,12.0666,12.0895,514100.0
2011-06-02 11:00:00,21.12,21.12,21.08,21.09,504400.0,12.0895,12.0895,12.0666,12.0724,504400.0
2011-06-02 11:10:00,21.09,21.1,21.04,21.05,474500.0,12.0724,12.0781,12.0437,12.0495,474500.0
2011-06-02 11:20:00,21.06,21.08,20.98,20.99,854600.0,12.0552,12.0666,12.0094,12.0151,854600.0
2011-06-02 11:30:00,21.0,21.01,20.96,20.96,725700.0,12.0208,12.0266,11.9979,11.9979,725700.0
2011-06-02 11:40:00,20.97,21.02,20.94,20.98,2279500.0,12.0037,12.0323,11.9865,12.0094,2279500.0
2011-06-02 11:50:00,20.97,21.0,20.97,20.97,671200.0,12.0037,12.0208,12.0037,12.0037,671200.0
2011-06-02 12:00:00,20.97,20.98,20.91,20.92,519600.0,12.0037,12.0094,11.9693,11.9751,519600.0
2011-06-02 12:10:00,20.92,20.94,20.88,20.93,603900.0,11.9751,11.9865,11.9522,11.9808,603900.0
2011-06-02 12:20:00,20.94,20.96,20.92,20.94,1629000.0,11.9865,11.9979,11.9751,11.9865,1629000.0
2011-06-02 12:30:00,20.93,20.94,20.9,20.91,321400.0,11.9808,11.9865,11.9636,11.9693,321400.0
2011-06-02 12:40:00,20.9,20.96,20.89,20.95,624300.0,11.9636,11.9979,11.9579,11.9922,624300.0
2011-06-02 12:50:00,20.95,20.97,20.92,20.93,719600.0,11.9922,12.0037,11.9751,11.9808,719600.0
2011-06-02 13:00:00,20.94,20.99,20.94,20.96,552500.0,11.9865,12.0151,11.9865,11.9979,552500.0
2011-06-02 13:10:00,20.96,20.97,20.93,20.97,383500.0,11.9979,12.0037,11.9808,12.0037,383500.0
2011-06-02 13:20:00,20.96,21.02,20.96,21.01,493000.0,11.9979,12.0323,11.9979,12.0266,493000.0
2011-06-02 13:30:00,21.01,21.01,20.96,20.98,570300.0,12.0266,12.0266,11.9979,12.0094,570300.0
2011-06-02 13:40:00,20.98,21.01,20.96,21.01,500800.0,12.0094,12.0266,11.9979,12.0266,500800.0
2011-06-02 13:50:00,21.0,21.05,21.0,21.03,505400.0,12.0208,12.0495,12.0208,12.038,505400.0
2011-06-02 14:00:00,21.04,21.05,20.99,21.01,507200.0,12.0437,12.0495,12.0151,12.0266,507200.0
2011-06-02 14:10:00,21.02,21.07,21.0,21.01,735500.0,12.0323,12.0609,12.0208,12.0266,735500.0
2011-06-02 14:20:00,21.01,21.01,20.96,20.98,611400.0,12.0266,12.0266,11.9979,12.0094,611400.0
2011-06-02 14:30:00,20.98,21.02,20.97,21.0,428000.0,12.0094,12.0323,12.0037,12.0208,428000.0
2011-06-02 14:40:00,21.0,21.02,20.98,21.02,398200.0,12.0208,12.0323,12.0094,12.0323,398200.0
2011-06-02 14:50:00,21.02,21.04,21.02,21.04,207100.0,12.0323,12.0437,12.0323,12.0437,207100.0
2011-06-02 15:00:00,21.04,21.05,21.0,21.01,348200.0,12.0437,12.0495,12.0208,12.0266,348200.0
2011-06-02 15:10:00,21.01,21.04,20.98,20.99,464300.0,12.0266,12.0437,12.0094,12.0151,464300.0
2011-06-02 15:20:00,20.98,21.03,20.98,21.02,534500.0,12.0094,12.038,12.0094,12.0323,534500.0
2011-06-02 15:30:00,21.01,21.02,20.97,21.0,917300.0,12.0266,12.0323,12.0037,12.0208,917300.0
2011-06-02 15:40:00,20.99,21.03,20.97,20.98,1242900.0,12.0151,12.038,12.0037,12.0094,1242900.0
2011-06-02 15:50:00,20.99,21.02,20.96,21.01,2216100.0,12.0151,12.0323,11.9979,12.0266,2216100.0
2011-06-03 09:30:00,20.66,20.88,20.66,20.82,1511000.0,11.8262,11.9522,11.8262,11.9178,1511000.0
2011-06-03 09:40:00,20.82,20.85,20.79,20.84,2372600.0,11.9178,11.935,11.9006,11.9293,2372600.0
2011-06-03 09:50:00,20.84,20.89,20.8,20.83,1564700.0,11.9293,11.9579,11.9064,11.9235,1564700.0
2011-06-03 10:00:00,20.83,20.9,20.83,20.88,1161200.0,11.9235,11.9636,11.9235,11.9522,1161200.0
2011-06-03 10:10:00,20.88,20.88,20.78,20.8,989300.0,11.9522,11.9522,11.8949,11.9064,989300.0
2011-06-03 10:20:00,20.8,20.87,20.77,20.87,1398200.0,11.9064,11.9464,11.8892,11.9464,1398200.0
2011-06-03 10:30:00,20.87,20.92,20.86,20.89,586800.0,11.9464,11.9751,11.9407,11.9579,586800.0
2011-06-03 10:40:00,20.89,20.93,20.89,20.9,494900.0,11.9579,11.9808,11.9579,11.9636,494900.0
2011-06-03 10:50:00,20.9,20.91,20.84,20.9,777800.0,11.9636,11.9693,11.9293,11.9636,777800.0
2011-06-03 11:00:00,20.9,20.92,20.87,20.87,386900.0,11.9636,11.9751,11.9464,11.9464,386900.0
2011-06-03 11:10:00,20.87,20.9,20.84,20.88,722000.0,11.9464,11.9636,11.9293,11.9522,722000.0
2011-06-03 11:20:00,20.87,20.9,20.83,20.86,664200.0,11.9464,11.9636,11.9235,11.9407,664200.0
2011-06-03 11:30:00,20.86,20.88,20.8,20.8,498400.0,11.9407,11.9522,11.9064,11.9064,498400.0
2011-06-03 11:40:00,20.81,20.87,20.8,20.87,472700.0,11.9121,11.9464,11.9064,11.9464,472700.0
2011-06-03 11:50:00,20.87,20.91,20.86,20.91,406300.0,11.9464,11.9693,11.9407,11.9693,406300.0
2011-06-03 12:00:00,20.91,20.94,20.89,20.91,460700.0,11.9693,11.9865,11.9579,11.9693,460700.0
2011-06-03 12:10:00,20.92,20.94,20.9,20.93,273800.0,11.9751,11.9865,11.9636,11.9808,273800.0
2011-06-03 12:20:00,20.94,20.96,20.93,20.95,341600.0,11.9865,11.9979,11.9808,11.9922,341600.0
2011-06-03 12:30:00,20.94,20.96,20.92,20.96,333600.0,11.9865,11.9979,11.9751,11.9979,333600.0
2011-06-03 12:40:00,20.95,20.99,20.93,20.99,577500.0,11.9922,12.0151,11.9808,12.0151,577500.0
2011-06-03 12:50:00,20.99,21.01,20.96,21.0,904100.0,12.0151,12.0266,11.9979,12.0208,904100.0
2011-06-03 13:00:00,21.0,21.03,20.99,21.03,340100.0,12.0208,12.038,12.0151,12.038,340100.0
2011-06-03 13:10:00,21.02,21.04,20.99,21.0,483100.0,12.0323,12.0437,12.0151,12.0208,483100.0
2011-06-03 13:20:00,21.0,21.01,20.97,20.98,486400.0,12.0208,12.0266,12.0037,12.0094,486400.0
2011-06-03 13:30:00,20.98,21.03,20.97,21.02,636000.0,12.0094,12.038,12.0037,12.0323,636000.0
2011-06-03 13:40:00,21.02,21.06,21.01,21.05,771600.0,12.0323,12.0552,12.0266,12.0495,771600.0
2011-06-03 13:50:00,21.05,21.06,20.99,21.0,605900.0,12.0495,12.0552,12.0151,12.0208,605900.0
2011-06-03 14:00:00,20.99,21.0,20.96,20.97,575600.0,12.0151,12.0208,11.9979,12.0037,575600.0
2011-06-03 14:10:00,20.97,21.0,20.97,20.98,328000.0,12.0037,12.0208,12.0037,12.0094,328000.0
2011-06-03 14:20:00,20.98,20.99,20.95,20.96,594000.0,12.0094,12.0151,11.9922,11.9979,594000.0
2011-06-03 14:30:00,20.96,20.96,20.91,20.93,414500.0,11.9979,11.9979,11.9693,11.9808,414500.0
2011-06-03 14:40:00,20.92,20.96,20.9,20.94,698000.0,11.9751,11.9979,11.9636,11.9865,698000.0
2011-06-03 14:50:00,20.94,20.95,20.88,20.9,755700.0,11.9865,11.9922,11.9522,11.9636,755700.0
2011-06-03 15:00:00,20.9,20.9,20.83,20.83,1299800.0,11.9636,11.9636,11.9235,11.9235,1299800.0
2011-06-03 15:10:00,20.83,20.83,20.79,20.82,1396600.0,11.9235,11.9235,11.9006,11.9178,1396600.0
2011-06-03 15:20:00,20.81,20.84,20.79,20.84,901300.0,11.9121,11.9293,11.9006,11.9293,901300.0
2011-06-03 15:30:00,20.84,20.87,20.83,20.85,1092600.0,11.9293,11.9464,11.9235,11.935,1092600.0
2011-06-03 15:40:00,20.86,20.88,20.83,20.85,1778900.0,11.9407,11.9522,11.9235,11.935,1778900.0
2011-06-03 15:50:00,20.85,20.86,20.79,20.84,2544100.0,11.935,11.9407,11.9006,11.9293,2544100.0
2011-06-06 09:30:00,20.82,20.94,20.8,20.94,1196200.0,11.9178,11.9865,11.9064,11.9865,1196200.0
2011-06-06 09:40:00,20.94,20.96,20.88,20.9,624600.0,11.9865,11.9979,11.9522,11.9636,624600.0
2011-06-06 09:50:00,20.91,20.91,20.87,20.88,391300.0,11.9693,11.9693,11.9464,11.9522,391300.0
2011-06-06 10:00:00,20.89,20.89,20.82,20.83,719700.0,11.9579,11.9579,11.9178,11.9235,719700.0
2011-06-06 10:10:00,20.84,20.85,20.81,20.81,709100.0,11.9293,11.935,11.9121,11.9121,709100.0
2011-06-06 10:20:00,20.82,20.82,20.76,20.76,388100.0,11.9178,11.9178,11.8835,11.8835,388100.0
2011-06-06 10:30:00,20.76,20.77,20.74,20.75,411500.0,11.8835,11.8892,11.872,11.8777,411500.0
2011-06-06 10:40:00,20.75,20.76,20.72,20.73,637500.0,11.8777,11.8835,11.8606,11.8663,637500.0
2011-06-06 10:50:00,20.73,20.77,20.73,20.77,303100.0,11.8663,11.8892,11.8663,11.8892,303100.0
2011-06-06 11:00:00,20.77,20.77,20.75,20.76,277500.0,11.8892,11.8892,11.8777,11.8835,277500.0
2011-06-06 11:10:00,20.76,20.8,20.74,20.8,520300.0,11.8835,11.9064,11.872,11.9064,520300.0
2011-06-06 11:20:00,20.8,20.8,20.78,20.79,411800.0,11.9064,11.9064,11.8949,11.9006,411800.0
2011-06-06 11:30:00,20.79,20.83,20.75,20.75,914800.0,11.9006,11.9235,11.8777,11.8777,914800.0
2011-06-06 11:40:00,20.76,20.78,20.74,20.76,371300.0,11.8835,11.8949,11.872,11.8835,371300.0
2011-06-06 11:50:00,20.76,20.78,20.76,20.78,190000.0,11.8835,11.8949,11.8835,11.8949,190000.0
2011-06-06 12:00:00,20.77,20.78,20.73,20.77,669900.0,11.8892,11.8949,11.8663,11.8892,669900.0
2011-06-06 12:10:00,20.76,20.78,20.74,20.78,339600.0,11.8835,11.8949,11.872,11.8949,339600.0
2011-06-06 12:20:00,20.78,20.79,20.77,20.78,210900.0,11.8949,11.9006,11.8892,11.8949,210900.0
2011-06-06 12:30:00,20.78,20.78,20.76,20.77,207000.0,11.8949,11.8949,11.8835,11.8892,207000.0
2011-06-06 12:40:00,20.76,20.77,20.74,20.75,250600.0,11.8835,11.8892,11.872,11.8777,250600.0
2011-06-06 12:50:00,20.74,20.76,20.74,20.75,353900.0,11.872,11.8835,11.872,11.8777,353900.0
2011-06-06 13:00:00,20.76,20.78,20.75,20.77,326000.0,11.8835,11.8949,11.8777,11.8892,326000.0
2011-06-06 13:10:00,20.77,20.8,20.76,20.78,1691800.0,11.8892,11.9064,11.8835,11.8949,1691800.0
2011-06-06 13:20:00,20.78,20.79,20.77,20.77,479700.0,11.8949,11.9006,11.8892,11.8892,479700.0
2011-06-06 13:30:00,20.78,20.78,20.74,20.76,279200.0,11.8949,11.8949,11.872,11.8835,279200.0
2011-06-06 13:40:00,20.76,20.76,20.7,20.72,644500.0,11.8835,11.8835,11.8491,11.8606,644500.0
2011-06-06 13:50:00,20.72,20.75,20.71,20.72,646000.0,11.8606,11.8777,11.8548,11.8606,646000.0
2011-06-06 14:00:00,20.72,20.78,20.72,20.78,460800.0,11.8606,11.8949,11.8606,11.8949,460800.0
2011-06-06 14:10:00,20.78,20.79,20.77,20.78,327000.0,11.8949,11.9006,11.8892,11.8949,327000.0
2011-06-06 14:20:00,20.78,20.79,20.77,20.79,256400.0,11.8949,11.9006,11.8892,11.9006,256400.0
2011-06-06 14:30:00,20.79,20.8,20.78,20.8,510800.0,11.9006,11.9064,11.8949,11.9064,510800.0
2011-06-06 14:40:00,20.8,20.8,20.76,20.77,859500.0,11.9064,11.9064,11.8835,11.8892,859500.0
2011-06-06 14:50:00,20.77,20.77,20.71,20.74,1423500.0,11.8892,11.8892,11.8548,11.872,1423500.0
2011-06-06 15:00:00,20.73,20.75,20.72,20.74,1011700.0,11.8663,11.8777,11.8606,11.872,1011700.0
2011-06-06 15:10:00,20.73,20.75,20.72,20.73,1073400.0,11.8663,11.8777,11.8606,11.8663,1073400.0
2011-06-06 15:20:00,20.73,20.75,20.71,20.74,721900.0,11.8663,11.8777,11.8548,11.872,721900.0
2011-06-06 15:30:00,20.75,20.79,20.74,20.77,1722200.0,11.8777,11.9006,11.872,11.8892,1722200.0
2011-06-06 15:40:00,20.78,20.82,20.76,20.77,1155200.0,11.8949,11.9178,11.8835,11.8892,1155200.0
2011-06-06 15:50:00,20.78,20.78,20.74,20.75,1970900.0,11.8949,11.8949,11.872,11.8777,1970900.0
2011-06-07 09:30:00,20.93,20.96,20.82,20.84,1471200.0,11.9808,11.9979,11.9178,11.9293,1471200.0
2011-06-07 09:40:00,20.85,20.86,20.74,20.78,2034800.0,11.935,11.9407,11.872,11.8949,2034800.0
2011-06-07 09:50:00,20.78,20.85,20.78,20.82,1036300.0,11.8949,11.935,11.8949,11.9178,1036300.0
2011-06-07 10:00:00,20.82,20.84,20.79,20.79,1026400.0,11.9178,11.9293,11.9006,11.9006,1026400.0
2011-06-07 10:10:00,20.79,20.91,20.79,20.9,942300.0,11.9006,11.9693,11.9006,11.9636,942300.0
2011-06-07 10:20:00,20.9,20.91,20.82,20.83,623400.0,11.9636,11.9693,11.9178,11.9235,623400.0
2011-06-07 10:30:00,20.82,20.88,20.82,20.87,1126100.0,11.9178,11.9522,11.9178,11.9464,1126100.0
2011-06-07 10:40:00,20.88,20.89,20.85,20.86,1095700.0,11.9522,11.9579,11.935,11.9407,1095700.0
2011-06-07 10:50:00,20.85,20.86,20.81,20.82,811000.0,11.935,11.9407,11.9121,11.9178,811000.0
2011-06-07 11:00:00,20.82,20.82,20.77,20.8,689100.0,11.9178,11.9178,11.8892,11.9064,689100.0
2011-06-07 11:10:00,20.8,20.81,20.79,20.8,515200.0,11.9064,11.9121,11.9006,11.9064,515200.0
2011-06-07 11:20:00,20.8,20.81,20.78,20.8,985900.0,11.9064,11.9121,11.8949,11.9064,985900.0
2011-06-07 11:30:00,20.8,20.83,20.77,20.78,724100.0,11.9064,11.9235,11.8892,11.8949,724100.0
2011-06-07 11:40:00,20.78,20.8,20.78,20.8,396900.0,11.8949,11.9064,11.8949,11.9064,396900.0
2011-06-07 11:50:00,20.79,20.85,20.79,20.85,581900.0,11.9006,11.935,11.9006,11.935,581900.0
2011-06-07 12:00:00,20.85,20.89,20.84,20.89,546600.0,11.935,11.9579,11.9293,11.9579,546600.0
2011-06-07 12:10:00,20.89,20.92,20.88,20.92,705300.0,11.9579,11.9751,11.9522,11.9751,705300.0
2011-06-07 12:20:00,20.92,20.94,20.91,20.92,457400.0,11.9751,11.9865,11.9693,11.9751,457400.0
2011-06-07 12:30:00,20.91,20.94,20.89,20.89,629300.0,11.9693,11.9865,11.9579,11.9579,629300.0
2011-06-07 12:40:00,20.89,20.9,20.86,20.87,443000.0,11.9579,11.9636,11.9407,11.9464,443000.0
2011-06-07 12:50:00,20.87,20.93,20.87,20.92,343000.0,11.9464,11.9808,11.9464,11.9751,343000.0
2011-06-07 13:00:00,20.93,20.96,20.92,20.96,463400.0,11.9808,11.9979,11.9751,11.9979,463400.0
2011-06-07 13:10:00,20.96,20.97,20.94,20.94,641200.0,11.9979,12.0037,11.9865,11.9865,641200.0
2011-06-07 13:20:00,20.94,20.95,20.92,20.93,514100.0,11.9865,11.9922,11.9751,11.9808,514100.0
2011-06-07 13:30:00,20.93,20.95,20.92,20.93,419700.0,11.9808,11.9922,11.9751,11.9808,419700.0
2011-06-07 13:40:00,20.92,20.93,20.87,20.87,503900.0,11.9751,11.9808,11.9464,11.9464,503900.0
2011-06-07 13:50:00,20.87,20.9,20.86,20.88,1082600.0,11.9464,11.9636,11.9407,11.9522,1082600.0
2011-06-07 14:00:00,20.87,20.93,20.87,20.92,561000.0,11.9464,11.9808,11.9464,11.9751,561000.0
2011-06-07 14:10:00,20.91,20.93,20.89,20.93,416600.0,11.9693,11.9808,11.9579,11.9808,416600.0
2011-06-07 14:20:00,20.93,20.95,20.9,20.93,580900.0,11.9808,11.9922,11.9636,11.9808,580900.0
2011-06-07 14:30:00,20.93,20.94,20.88,20.92,901100.0,11.9808,11.9865,11.9522,11.9751,901100.0
2011-06-07 14:40:00,20.91,20.92,20.87,20.91,882100.0,11.9693,11.9751,11.9464,11.9693,882100.0
2011-06-07 14:50:00,20.9,20.91,20.88,20.89,428700.0,11.9636,11.9693,11.9522,11.9579,428700.0
2011-06-07 15:00:00,20.9,20.91,20.87,20.88,429100.0,11.9636,11.9693,11.9464,11.9522,429100.0
2011-06-07 15:10:00,20.88,20.93,20.87,20.89,657400.0,11.9522,11.9808,11.9464,11.9579,657400.0
2011-06-07 15:20:00,20.89,20.9,20.86,20.88,503400.0,11.9579,11.9636,11.9407,11.9522,503400.0
2011-06-07 15:30:00,20.88,20.89,20.84,20.85,804700.0,11.9522,11.9579,11.9293,11.935,804700.0
2011-06-07 15:40:00,20.86,20.86,20.78,20.78,1684700.0,11.9407,11.9407,11.8949,11.8949,1684700.0
2011-06-07 15:50:00,20.78,20.8,20.74,20.75,2931000.0,11.8949,11.9064,11.872,11.8777,2931000.0
2011-06-08 09:30:00,20.87,20.87,20.75,20.82,1916200.0,11.9464,11.9464,11.8777,11.9178,1916200.0
2011-06-08 09:40:00,20.83,20.87,20.78,20.82,1143300.0,11.9235,11.9464,11.8949,11.9178,1143300.0
2011-06-08 09:50:00,20.81,20.84,20.74,20.75,1165300.0,11.9121,11.9293,11.872,11.8777,1165300.0
2011-06-08 10:00:00,20.74,20.81,20.74,20.81,1568400.0,11.872,11.9121,11.872,11.9121,1568400.0
2011-06-08 10:10:00,20.81,20.81,20.77,20.79,621400.0,11.9121,11.9121,11.8892,11.9006,621400.0
2011-06-08 10:20:00,20.79,20.81,20.75,20.78,1224100.0,11.9006,11.9121,11.8777,11.8949,1224100.0
2011-06-08 10:30:00,20.78,20.78,20.72,20.73,695000.0,11.8949,11.8949,11.8606,11.8663,695000.0
2011-06-08 10:40:00,20.74,20.79,20.73,20.79,565400.0,11.872,11.9006,11.8663,11.9006,565400.0
2011-06-08 10:50:00,20.79,20.79,20.74,20.77,1010000.0,11.9006,11.9006,11.872,11.8892,1010000.0
2011-06-08 11:00:00,20.78,20.82,20.77,20.8,754600.0,11.8949,11.9178,11.8892,11.9064,754600.0
2011-06-08 11:10:00,20.8,20.81,20.73,20.73,623100.0,11.9064,11.9121,11.8663,11.8663,623100.0
2011-06-08 11:20:00,20.74,20.75,20.7,20.72,449500.0,11.872,11.8777,11.8491,11.8606,449500.0
2011-06-08 11:30:00,20.73,20.77,20.71,20.72,708300.0,11.8663,11.8892,11.8548,11.8606,708300.0
2011-06-08 11:40:00,20.72,20.73,20.68,20.69,917300.0,11.8606,11.8663,11.8377,11.8434,917300.0
2011-06-08 11:50:00,20.69,20.7,20.65,20.68,1531200.0,11.8434,11.8491,11.8205,11.8377,1531200.0
2011-06-08 12:00:00,20.69,20.69,20.66,20.69,738200.0,11.8434,11.8434,11.8262,11.8434,738200.0
2011-06-08 12:10:00,20.69,20.71,20.67,20.67,1511800.0,11.8434,11.8548,11.8319,11.8319,1511800.0
2011-06-08 12:20:00,20.67,20.68,20.63,20.66,681400.0,11.8319,11.8377,11.809,11.8262,681400.0
2011-06-08 12:30:00,20.66,20.67,20.63,20.65,1189300.0,11.8262,11.8319,11.809,11.8205,1189300.0
2011-06-08 12:40:00,20.64,20.67,20.63,20.66,361200.0,11.8148,11.8319,11.809,11.8262,361200.0
2011-06-08 12:50:00,20.66,20.68,20.65,20.68,647000.0,11.8262,11.8377,11.8205,11.8377,647000.0
2011-06-08 13:00:00,20.68,20.7,20.66,20.68,1279600.0,11.8377,11.8491,11.8262,11.8377,1279600.0
2011-06-08 13:10:00,20.68,20.68,20.65,20.65,312300.0,11.8377,11.8377,11.8205,11.8205,312300.0
2011-06-08 13:20:00,20.65,20.67,20.63,20.65,382100.0,11.8205,11.8319,11.809,11.8205,382100.0
2011-06-08 13:30:00,20.65,20.66,20.6,20.62,538400.0,11.8205,11.8262,11.7919,11.8033,538400.0
2011-06-08 13:40:00,20.62,20.65,20.6,20.64,504800.0,11.8033,11.8205,11.7919,11.8148,504800.0
2011-06-08 13:50:00,20.64,20.64,20.57,20.59,1020700.0,11.8148,11.8148,11.7747,11.7862,1020700.0
2011-06-08 14:00:00,20.6,20.64,20.59,20.61,688600.0,11.7919,11.8148,11.7862,11.7976,688600.0
2011-06-08 14:10:00,20.61,20.64,20.59,20.64,467000.0,11.7976,11.8148,11.7862,11.8148,467000.0
2011-06-08 14:20:00,20.64,20.65,20.59,20.6,1437500.0,11.8148,11.8205,11.7862,11.7919,1437500.0
2011-06-08 14:30:00,20.6,20.68,20.6,20.65,1485900.0,11.7919,11.8377,11.7919,11.8205,1485900.0
2011-06-08 14:40:00,20.65,20.69,20.64,20.65,1302400.0,11.8205,11.8434,11.8148,11.8205,1302400.0
2011-06-08 14:50:00,20.66,20.67,20.64,20.64,1286400.0,11.8262,11.8319,11.8148,11.8148,1286400.0
2011-06-08 15:00:00,20.65,20.68,20.64,20.68,524000.0,11.8205,11.8377,11.8148,11.8377,524000.0
2011-06-08 15:10:00,20.68,20.69,20.63,20.66,1282300.0,11.8377,11.8434,11.809,11.8262,1282300.0
2011-06-08 15:20:00,20.65,20.66,20.59,20.61,1102300.0,11.8205,11.8262,11.7862,11.7976,1102300.0
2011-06-08 15:30:00,20.61,20.66,20.6,20.64,1213800.0,11.7976,11.8262,11.7919,11.8148,1213800.0
2011-06-08 15:40:00,20.64,20.71,20.64,20.66,1878100.0,11.8148,11.8548,11.8148,11.8262,1878100.0
2011-06-08 15:50:00,20.67,20.69,20.65,20.67,2034000.0,11.8319,11.8434,11.8205,11.8319,2034000.0
2011-06-09 09:30:00,20.63,20.73,20.62,20.67,1487900.0,11.809,11.8663,11.8033,11.8319,1487900.0
2011-06-09 09:40:00,20.67,20.8,20.67,20.8,598600.0,11.8319,11.9064,11.8319,11.9064,598600.0
2011-06-09 09:50:00,20.79,20.81,20.76,20.78,975600.0,11.9006,11.9121,11.8835,11.8949,975600.0
2011-06-09 10:00:00,20.79,20.8,20.76,20.78,607800.0,11.9006,11.9064,11.8835,11.8949,607800.0
2011-06-09 10:10:00,20.78,20.83,20.78,20.82,567300.0,11.8949,11.9235,11.8949,11.9178,567300.0
2011-06-09 10:20:00,20.82,20.84,20.79,20.84,1067700.0,11.9178,11.9293,11.9006,11.9293,1067700.0
2011-06-09 10:30:00,20.84,20.86,20.82,20.84,672600.0,11.9293,11.9407,11.9178,11.9293,672600.0
2011-06-09 10:40:00,20.83,20.88,20.83,20.88,420000.0,11.9235,11.9522,11.9235,11.9522,420000.0
2011-06-09 10:50:00,20.87,20.89,20.82,20.85,892000.0,11.9464,11.9579,11.9178,11.935,892000.0
2011-06-09 11:00:00,20.85,20.85,20.81,20.82,1006200.0,11.935,11.935,11.9121,11.9178,1006200.0
2011-06-09 11:10:00,20.82,20.82,20.76,20.79,922400.0,11.9178,11.9178,11.8835,11.9006,922400.0
2011-06-09 11:20:00,20.79,20.79,20.75,20.77,557300.0,11.9006,11.9006,11.8777,11.8892,557300.0
2011-06-09 11:30:00,20.77,20.77,20.76,20.77,320600.0,11.8892,11.8892,11.8835,11.8892,320600.0
2011-06-09 11:40:00,20.76,20.77,20.71,20.74,1661700.0,11.8835,11.8892,11.8548,11.872,1661700.0
2011-06-09 11:50:00,20.74,20.81,20.73,20.81,1004200.0,11.872,11.9121,11.8663,11.9121,1004200.0
2011-06-09 12:00:00,20.81,20.83,20.79,20.79,982300.0,11.9121,11.9235,11.9006,11.9006,982300.0
2011-06-09 12:10:00,20.79,20.81,20.77,20.77,581900.0,11.9006,11.9121,11.8892,11.8892,581900.0
2011-06-09 12:20:00,20.78,20.79,20.77,20.78,418100.0,11.8949,11.9006,11.8892,11.8949,418100.0
2011-06-09 12:30:00,20.78,20.79,20.77,20.78,312800.0,11.8949,11.9006,11.8892,11.8949,312800.0
2011-06-09 12:40:00,20.79,20.82,20.78,20.8,492900.0,11.9006,11.9178,11.8949,11.9064,492900.0
2011-06-09 12:50:00,20.81,20.81,20.77,20.77,411900.0,11.9121,11.9121,11.8892,11.8892,411900.0
2011-06-09 13:00:00,20.78,20.8,20.77,20.79,536500.0,11.8949,11.9064,11.8892,11.9006,536500.0
2011-06-09 13:10:00,20.8,20.81,20.79,20.8,571000.0,11.9064,11.9121,11.9006,11.9064,571000.0
2011-06-09 13:20:00,20.8,20.8,20.75,20.76,1014800.0,11.9064,11.9064,11.8777,11.8835,1014800.0
2011-06-09 13:30:00,20.77,20.82,20.76,20.8,725800.0,11.8892,11.9178,11.8835,11.9064,725800.0
2011-06-09 13:40:00,20.81,20.82,20.8,20.81,267400.0,11.9121,11.9178,11.9064,11.9121,267400.0
2011-06-09 13:50:00,20.81,20.83,20.8,20.82,354400.0,11.9121,11.9235,11.9064,11.9178,354400.0
2011-06-09 14:00:00,20.82,20.83,20.8,20.83,697100.0,11.9178,11.9235,11.9064,11.9235,697100.0
2011-06-09 14:10:00,20.83,20.85,20.82,20.84,625200.0,11.9235,11.935,11.9178,11.9293,625200.0
2011-06-09 14:20:00,20.84,20.85,20.81,20.82,588200.0,11.9293,11.935,11.9121,11.9178,588200.0
2011-06-09 14:30:00,20.82,20.83,20.79,20.79,532100.0,11.9178,11.9235,11.9006,11.9006,532100.0
2011-06-09 14:40:00,20.8,20.8,20.79,20.8,511300.0,11.9064,11.9064,11.9006,11.9064,511300.0
2011-06-09 14:50:00,20.8,20.84,20.79,20.82,976000.0,11.9064,11.9293,11.9006,11.9178,976000.0
2011-06-09 15:00:00,20.82,20.83,20.8,20.8,434900.0,11.9178,11.9235,11.9064,11.9064,434900.0
2011-06-09 15:10:00,20.8,20.81,20.77,20.78,744200.0,11.9064,11.9121,11.8892,11.8949,744200.0
2011-06-09 15:20:00,20.78,20.8,20.77,20.78,720900.0,11.8949,11.9064,11.8892,11.8949,720900.0
2011-06-09 15:30:00,20.78,20.8,20.77,20.79,989600.0,11.8949,11.9064,11.8892,11.9006,989600.0
2011-06-09 15:40:00,20.8,20.82,20.75,20.76,2148100.0,11.9064,11.9178,11.8777,11.8835,2148100.0
2011-06-09 15:50:00,20.77,20.77,20.74,20.74,2702500.0,11.8892,11.8892,11.872,11.872,2702500.0
2011-06-10 09:30:00,20.63,20.65,20.5,20.51,1366200.0,11.809,11.8205,11.7346,11.7404,1366200.0
2011-06-10 09:40:00,20.51,20.52,20.44,20.47,924100.0,11.7404,11.7461,11.7003,11.7175,924100.0
2011-06-10 09:50:00,20.47,20.5,20.39,20.44,1140200.0,11.7175,11.7346,11.6717,11.7003,1140200.0
2011-06-10 10:00:00,20.44,20.46,20.38,20.41,1369100.0,11.7003,11.7117,11.6659,11.6831,1369100.0
2011-06-10 10:10:00,20.41,20.43,20.38,20.43,1014900.0,11.6831,11.6946,11.6659,11.6946,1014900.0
2011-06-10 10:20:00,20.42,20.46,20.4,20.43,1606400.0,11.6888,11.7117,11.6774,11.6946,1606400.0
2011-06-10 10:30:00,20.42,20.43,20.38,20.38,847200.0,11.6888,11.6946,11.6659,11.6659,847200.0
2011-06-10 10:40:00,20.38,20.39,20.3,20.34,1740000.0,11.6659,11.6717,11.6202,11.643,1740000.0
2011-06-10 10:50:00,20.34,20.36,20.3,20.31,1201500.0,11.643,11.6545,11.6202,11.6259,1201500.0
2011-06-10 11:00:00,20.32,20.33,20.24,20.25,1509400.0,11.6316,11.6373,11.5858,11.5915,1509400.0
2011-06-10 11:10:00,20.25,20.26,20.21,20.25,2202400.0,11.5915,11.5973,11.5686,11.5915,2202400.0
2011-06-10 11:20:00,20.24,20.29,20.24,20.26,882300.0,11.5858,11.6144,11.5858,11.5973,882300.0
2011-06-10 11:30:00,20.26,20.28,20.22,20.23,1271200.0,11.5973,11.6087,11.5744,11.5801,1271200.0
2011-06-10 11:40:00,20.23,20.24,20.22,20.23,575000.0,11.5801,11.5858,11.5744,11.5801,575000.0
2011-06-10 11:50:00,20.24,20.26,20.23,20.23,786100.0,11.5858,11.5973,11.5801,11.5801,786100.0
2011-06-10 12:00:00,20.24,20.27,20.23,20.25,2270600.0,11.5858,11.603,11.5801,11.5915,2270600.0
2011-06-10 12:10:00,20.25,20.26,20.18,20.19,1389400.0,11.5915,11.5973,11.5515,11.5572,1389400.0
2011-06-10 12:20:00,20.19,20.2,20.17,20.2,809400.0,11.5572,11.5629,11.5457,11.5629,809400.0
2011-06-10 12:30:00,20.2,20.27,20.19,20.27,587100.0,11.5629,11.603,11.5572,11.603,587100.0
2011-06-10 12:40:00,20.26,20.28,20.22,20.22,608000.0,11.5973,11.6087,11.5744,11.5744,608000.0
2011-06-10 12:50:00,20.22,20.23,20.19,20.2,1114200.0,11.5744,11.5801,11.5572,11.5629,1114200.0
2011-06-10 13:00:00,20.19,20.2,20.15,20.16,788200.0,11.5572,11.5629,11.5343,11.54,788200.0
2011-06-10 13:10:00,20.16,20.17,20.11,20.14,1499700.0,11.54,11.5457,11.5114,11.5286,1499700.0
2011-06-10 13:20:00,20.14,20.16,20.11,20.13,1236700.0,11.5286,11.54,11.5114,11.5228,1236700.0
2011-06-10 13:30:00,20.12,20.13,20.08,20.1,903600.0,11.5171,11.5228,11.4942,11.5057,903600.0
2011-06-10 13:40:00,20.1,20.11,20.04,20.05,1858300.0,11.5057,11.5114,11.4713,11.477,1858300.0
2011-06-10 13:50:00,20.05,20.08,20.04,20.07,1030300.0,11.477,11.4942,11.4713,11.4885,1030300.0
2011-06-10 14:00:00,20.07,20.22,20.06,20.17,1664600.0,11.4885,11.5744,11.4828,11.5457,1664600.0
2011-06-10 14:10:00,20.18,20.21,20.14,20.21,1638300.0,11.5515,11.5686,11.5286,11.5686,1638300.0
2011-06-10 14:20:00,20.21,20.21,20.14,20.19,1413600.0,11.5686,11.5686,11.5286,11.5572,1413600.0
2011-06-10 14:30:00,20.18,20.21,20.14,20.16,912300.0,11.5515,11.5686,11.5286,11.54,912300.0
2011-06-10 14:40:00,20.15,20.18,20.13,20.16,587600.0,11.5343,11.5515,11.5228,11.54,587600.0
2011-06-10 14:50:00,20.16,20.24,20.16,20.23,1046800.0,11.54,11.5858,11.54,11.5801,1046800.0
2011-06-10 15:00:00,20.23,20.25,20.19,20.21,1302000.0,11.5801,11.5915,11.5572,11.5686,1302000.0
2011-06-10 15:10:00,20.21,20.26,20.2,20.24,1635200.0,11.5686,11.5973,11.5629,11.5858,1635200.0
2011-06-10 15:20:00,20.23,20.25,20.18,20.2,1088000.0,11.5801,11.5915,11.5515,11.5629,1088000.0
2011-06-10 15:30:00,20.2,20.2,20.14,20.16,1330500.0,11.5629,11.5629,11.5286,11.54,1330500.0
2011-06-10 15:40:00,20.16,20.18,20.1,20.11,3189600.0,11.54,11.5515,11.5057,11.5114,3189600.0
2011-06-10 15:50:00,20.12,20.13,20.08,20.11,4599200.0,11.5171,11.5228,11.4942,11.5114,4599200.0
2011-06-13 09:30:00,20.08,20.23,20.08,20.19,1144300.0,11.4942,11.5801,11.4942,11.5572,1144300.0
2011-06-13 09:40:00,20.18,20.24,20.17,20.22,780900.0,11.5515,11.5858,11.5457,11.5744,780900.0
2011-06-13 09:50:00,20.22,20.33,20.22,20.33,813600.0,11.5744,11.6373,11.5744,11.6373,813600.0
2011-06-13 10:00:00,20.33,20.34,20.26,20.33,788800.0,11.6373,11.643,11.5973,11.6373,788800.0
2011-06-13 10:10:00,20.34,20.37,20.32,20.37,820300.0,11.643,11.6602,11.6316,11.6602,820300.0
2011-06-13 10:20:00,20.37,20.39,20.35,20.39,427000.0,11.6602,11.6717,11.6488,11.6717,427000.0
2011-06-13 10:30:00,20.39,20.42,20.38,20.39,944400.0,11.6717,11.6888,11.6659,11.6717,944400.0
2011-06-13 10:40:00,20.4,20.45,20.39,20.43,765400.0,11.6774,11.706,11.6717,11.6946,765400.0
2011-06-13 10:50:00,20.44,20.45,20.41,20.43,959400.0,11.7003,11.706,11.6831,11.6946,959400.0
2011-06-13 11:00:00,20.43,20.44,20.34,20.34,946700.0,11.6946,11.7003,11.643,11.643,946700.0
2011-06-13 11:10:00,20.34,20.37,20.34,20.37,702900.0,11.643,11.6602,11.643,11.6602,702900.0
2011-06-13 11:20:00,20.36,20.39,20.35,20.35,880000.0,11.6545,11.6717,11.6488,11.6488,880000.0
2011-06-13 11:30:00,20.35,20.39,20.35,20.39,510900.0,11.6488,11.6717,11.6488,11.6717,510900.0
2011-06-13 11:40:00,20.39,20.41,20.35,20.36,829100.0,11.6717,11.6831,11.6488,11.6545,829100.0
2011-06-13 11:50:00,20.35,20.36,20.32,20.35,503300.0,11.6488,11.6545,11.6316,11.6488,503300.0
2011-06-13 12:00:00,20.35,20.4,20.34,20.4,965800.0,11.6488,11.6774,11.643,11.6774,965800.0
2011-06-13 12:10:00,20.39,20.41,20.38,20.4,675800.0,11.6717,11.6831,11.6659,11.6774,675800.0
2011-06-13 12:20:00,20.41,20.43,20.39,20.43,2228300.0,11.6831,11.6946,11.6717,11.6946,2228300.0
2011-06-13 12:30:00,20.43,20.48,20.42,20.48,1006200.0,11.6946,11.7232,11.6888,11.7232,1006200.0
2011-06-13 12:40:00,20.48,20.49,20.46,20.47,952400.0,11.7232,11.7289,11.7117,11.7175,952400.0
2011-06-13 12:50:00,20.48,20.49,20.46,20.47,439100.0,11.7232,11.7289,11.7117,11.7175,439100.0
2011-06-13 13:00:00,20.47,20.48,20.41,20.44,1860600.0,11.7175,11.7232,11.6831,11.7003,1860600.0
2011-06-13 13:10:00,20.44,20.49,20.44,20.48,924400.0,11.7003,11.7289,11.7003,11.7232,924400.0
2011-06-13 13:20:00,20.48,20.52,20.44,20.51,1857500.0,11.7232,11.7461,11.7003,11.7404,1857500.0
2011-06-13 13:30:00,20.51,20.53,20.48,20.51,904300.0,11.7404,11.7518,11.7232,11.7404,904300.0
2011-06-13 13:40:00,20.51,20.52,20.49,20.51,794800.0,11.7404,11.7461,11.7289,11.7404,794800.0
2011-06-13 13:50:00,20.5,20.56,20.5,20.55,970700.0,11.7346,11.769,11.7346,11.7633,970700.0
2011-06-13 14:00:00,20.55,20.59,20.53,20.59,834000.0,11.7633,11.7862,11.7518,11.7862,834000.0
2011-06-13 14:10:00,20.58,20.59,20.55,20.58,542300.0,11.7804,11.7862,11.7633,11.7804,542300.0
2011-06-13 14:20:00,20.57,20.6,20.55,20.57,1144200.0,11.7747,11.7919,11.7633,11.7747,1144200.0
2011-06-13 14:30:00,20.58,20.59,20.55,20.57,582000.0,11.7804,11.7862,11.7633,11.7747,582000.0
2011-06-13 14:40:00,20.58,20.62,20.56,20.61,746600.0,11.7804,11.8033,11.769,11.7976,746600.0
2011-06-13 14:50:00,20.62,20.62,20.55,20.57,1036200.0,11.8033,11.8033,11.7633,11.7747,1036200.0
2011-06-13 15:00:00,20.56,20.62,20.53,20.54,1781500.0,11.769,11.8033,11.7518,11.7575,1781500.0
2011-06-13 15:10:00,20.53,20.57,20.51,20.54,1893200.0,11.7518,11.7747,11.7404,11.7575,1893200.0
2011-06-13 15:20:00,20.54,20.6,20.52,20.59,1094500.0,11.7575,11.7919,11.7461,11.7862,1094500.0
2011-06-13 15:30:00,20.59,20.6,20.49,20.5,1181200.0,11.7862,11.7919,11.7289,11.7346,1181200.0
2011-06-13 15:40:00,20.5,20.51,20.47,20.51,1471700.0,11.7346,11.7404,11.7175,11.7404,1471700.0
2011-06-13 15:50:00,20.51,20.52,20.46,20.47,2918300.0,11.7404,11.7461,11.7117,11.7175,2918300.0
2011-06-14 09:30:00,20.55,20.7,20.55,20.6,1555500.0,11.7633,11.8491,11.7633,11.7919,1555500.0
2011-06-14 09:40:00,20.6,20.61,20.56,20.57,798900.0,11.7919,11.7976,11.769,11.7747,798900.0
2011-06-14 09:50:00,20.56,20.6,20.54,20.54,638100.0,11.769,11.7919,11.7575,11.7575,638100.0
2011-06-14 10:00:00,20.54,20.58,20.54,20.57,662800.0,11.7575,11.7804,11.7575,11.7747,662800.0
2011-06-14 10:10:00,20.57,20.6,20.56,20.59,733500.0,11.7747,11.7919,11.769,11.7862,733500.0
2011-06-14 10:20:00,20.59,20.62,20.58,20.61,1262800.0,11.7862,11.8033,11.7804,11.7976,1262800.0
2011-06-14 10:30:00,20.61,20.66,20.61,20.65,1058200.0,11.7976,11.8262,11.7976,11.8205,1058200.0
2011-06-14 10:40:00,20.64,20.65,20.63,20.64,504900.0,11.8148,11.8205,11.809,11.8148,504900.0
2011-06-14 10:50:00,20.63,20.67,20.63,20.65,600100.0,11.809,11.8319,11.809,11.8205,600100.0
2011-06-14 11:00:00,20.66,20.73,20.64,20.71,1742800.0,11.8262,11.8663,11.8148,11.8548,1742800.0
2011-06-14 11:10:00,20.71,20.71,20.66,20.66,773600.0,11.8548,11.8548,11.8262,11.8262,773600.0
2011-06-14 11:20:00,20.67,20.7,20.65,20.66,462100.0,11.8319,11.8491,11.8205,11.8262,462100.0
2011-06-14 11:30:00,20.67,20.7,20.66,20.67,716700.0,11.8319,11.8491,11.8262,11.8319,716700.0
2011-06-14 11:40:00,20.67,20.68,20.63,20.63,935500.0,11.8319,11.8377,11.809,11.809,935500.0
2011-06-14 11:50:00,20.64,20.65,20.62,20.64,381900.0,11.8148,11.8205,11.8033,11.8148,381900.0
2011-06-14 12:00:00,20.64,20.66,20.63,20.66,299300.0,11.8148,11.8262,11.809,11.8262,299300.0
2011-06-14 12:10:00,20.66,20.66,20.64,20.64,197900.0,11.8262,11.8262,11.8148,11.8148,197900.0
2011-06-14 12:20:00,20.65,20.65,20.62,20.64,364400.0,11.8205,11.8205,11.8033,11.8148,364400.0
2011-06-14 12:30:00,20.64,20.65,20.63,20.63,306900.0,11.8148,11.8205,11.809,11.809,306900.0
2011-06-14 12:40:00,20.64,20.69,20.63,20.69,372200.0,11.8148,11.8434,11.809,11.8434,372200.0
2011-06-14 12:50:00,20.69,20.7,20.68,20.68,600900.0,11.8434,11.8491,11.8377,11.8377,600900.0
2011-06-14 13:00:00,20.68,20.69,20.64,20.66,1177900.0,11.8377,11.8434,11.8148,11.8262,1177900.0
2011-06-14 13:10:00,20.66,20.7,20.64,20.69,449800.0,11.8262,11.8491,11.8148,11.8434,449800.0
2011-06-14 13:20:00,20.7,20.7,20.66,20.66,599200.0,11.8491,11.8491,11.8262,11.8262,599200.0
2011-06-14 13:30:00,20.66,20.68,20.63,20.64,1101300.0,11.8262,11.8377,11.809,11.8148,1101300.0
2011-06-14 13:40:00,20.64,20.64,20.58,20.58,786500.0,11.8148,11.8148,11.7804,11.7804,786500.0
2011-06-14 13:50:00,20.58,20.61,20.57,20.59,1453100.0,11.7804,11.7976,11.7747,11.7862,1453100.0
2011-06-14 14:00:00,20.59,20.61,20.58,20.59,409000.0,11.7862,11.7976,11.7804,11.7862,409000.0
2011-06-14 14:10:00,20.59,20.63,20.59,20.63,622800.0,11.7862,11.809,11.7862,11.809,622800.0
2011-06-14 14:20:00,20.63,20.63,20.6,20.63,557500.0,11.809,11.809,11.7919,11.809,557500.0
2011-06-14 14:30:00,20.63,20.64,20.61,20.62,445500.0,11.809,11.8148,11.7976,11.8033,445500.0
2011-06-14 14:40:00,20.63,20.65,20.58,20.65,1034000.0,11.809,11.8205,11.7804,11.8205,1034000.0
2011-06-14 14:50:00,20.65,20.65,20.63,20.64,409300.0,11.8205,11.8205,11.809,11.8148,409300.0
2011-06-14 15:00:00,20.64,20.66,20.61,20.62,706300.0,11.8148,11.8262,11.7976,11.8033,706300.0
2011-06-14 15:10:00,20.63,20.64,20.59,20.61,1111800.0,11.809,11.8148,11.7862,11.7976,1111800.0
2011-06-14 15:20:00,20.61,20.63,20.58,20.6,964100.0,11.7976,11.809,11.7804,11.7919,964100.0
2011-06-14 15:30:00,20.6,20.62,20.55,20.58,1910100.0,11.7919,11.8033,11.7633,11.7804,1910100.0
2011-06-14 15:40:00,20.58,20.6,20.57,20.6,2014800.0,11.7804,11.7919,11.7747,11.7919,2014800.0
2011-06-14 15:50:00,20.59,20.6,20.53,20.57,3551000.0,11.7862,11.7919,11.7518,11.7747,3551000.0
2011-06-15 09:30:00,20.4,20.41,20.31,20.32,1460400.0,11.6774,11.6831,11.6259,11.6316,1460400.0
2011-06-15 09:40:00,20.32,20.4,20.24,20.38,1524600.0,11.6316,11.6774,11.5858,11.6659,1524600.0
2011-06-15 09:50:00,20.38,20.41,20.35,20.4,800500.0,11.6659,11.6831,11.6488,11.6774,800500.0
2011-06-15 10:00:00,20.39,20.4,20.37,20.38,780400.0,11.6717,11.6774,11.6602,11.6659,780400.0
2011-06-15 10:10:00,20.39,20.41,20.32,20.33,943100.0,11.6717,11.6831,11.6316,11.6373,943100.0
2011-06-15 10:20:00,20.32,20.34,20.3,20.32,538700.0,11.6316,11.643,11.6202,11.6316,538700.0
2011-06-15 10:30:00,20.31,20.33,20.3,20.33,746800.0,11.6259,11.6373,11.6202,11.6373,746800.0
2011-06-15 10:40:00,20.33,20.36,20.32,20.36,276700.0,11.6373,11.6545,11.6316,11.6545,276700.0
2011-06-15 10:50:00,20.36,20.39,20.35,20.37,590400.0,11.6545,11.6717,11.6488,11.6602,590400.0
2011-06-15 11:00:00,20.37,20.39,20.34,20.36,525700.0,11.6602,11.6717,11.643,11.6545,525700.0
2011-06-15 11:10:00,20.35,20.38,20.32,20.38,629300.0,11.6488,11.6659,11.6316,11.6659,629300.0
2011-06-15 11:20:00,20.38,20.38,20.33,20.35,619400.0,11.6659,11.6659,11.6373,11.6488,619400.0
2011-06-15 11:30:00,20.35,20.37,20.26,20.26,1203000.0,11.6488,11.6602,11.5973,11.5973,1203000.0
2011-06-15 11:40:00,20.27,20.28,20.21,20.21,1767200.0,11.603,11.6087,11.5686,11.5686,1767200.0
2011-06-15 11:50:00,20.21,20.26,20.17,20.2,2133100.0,11.5686,11.5973,11.5457,11.5629,2133100.0
2011-06-15 12:00:00,20.2,20.21,20.15,20.17,1175200.0,11.5629,11.5686,11.5343,11.5457,1175200.0
2011-06-15 12:10:00,20.16,20.21,20.12,20.13,1091800.0,11.54,11.5686,11.5171,11.5228,1091800.0
2011-06-15 12:20:00,20.13,20.13,20.04,20.1,1882200.0,11.5228,11.5228,11.4713,11.5057,1882200.0
2011-06-15 12:30:00,20.1,20.14,20.09,20.13,1186500.0,11.5057,11.5286,11.4999,11.5228,1186500.0
2011-06-15 12:40:00,20.13,20.15,20.08,20.08,796600.0,11.5228,11.5343,11.4942,11.4942,796600.0
2011-06-15 12:50:00,20.09,20.11,20.04,20.07,945400.0,11.4999,11.5114,11.4713,11.4885,945400.0
2011-06-15 13:00:00,20.07,20.12,20.06,20.11,767300.0,11.4885,11.5171,11.4828,11.5114,767300.0
2011-06-15 13:10:00,20.11,20.12,20.09,20.09,595500.0,11.5114,11.5171,11.4999,11.4999,595500.0
2011-06-15 13:20:00,20.09,20.12,20.04,20.12,737800.0,11.4999,11.5171,11.4713,11.5171,737800.0
2011-06-15 13:30:00,20.11,20.12,20.04,20.07,815500.0,11.5114,11.5171,11.4713,11.4885,815500.0
2011-06-15 13:40:00,20.07,20.09,20.05,20.06,640400.0,11.4885,11.4999,11.477,11.4828,640400.0
2011-06-15 13:50:00,20.06,20.11,20.03,20.09,915200.0,11.4828,11.5114,11.4656,11.4999,915200.0
2011-06-15 14:00:00,20.1,20.16,20.09,20.14,673100.0,11.5057,11.54,11.4999,11.5286,673100.0
2011-06-15 14:10:00,20.14,20.17,20.12,20.13,678400.0,11.5286,11.5457,11.5171,11.5228,678400.0
2011-06-15 14:20:00,20.13,20.15,20.07,20.07,1011300.0,11.5228,11.5343,11.4885,11.4885,1011300.0
2011-06-15 14:30:00,20.08,20.16,20.07,20.14,714500.0,11.4942,11.54,11.4885,11.5286,714500.0
2011-06-15 14:40:00,20.14,20.19,20.09,20.16,1026100.0,11.5286,11.5572,11.4999,11.54,1026100.0
2011-06-15 14:50:00,20.15,20.18,20.13,20.16,558700.0,11.5343,11.5515,11.5228,11.54,558700.0
2011-06-15 15:00:00,20.16,20.19,20.1,20.11,1117800.0,11.54,11.5572,11.5057,11.5114,1117800.0
2011-06-15 15:10:00,20.12,20.13,20.08,20.12,984300.0,11.5171,11.5228,11.4942,11.5171,984300.0
2011-06-15 15:20:00,20.12,20.2,20.1,20.18,915100.0,11.5171,11.5629,11.5057,11.5515,915100.0
2011-06-15 15:30:00,20.17,20.19,20.15,20.17,875200.0,11.5457,11.5572,11.5343,11.5457,875200.0
2011-06-15 15:40:00,20.16,20.24,20.16,20.21,1508600.0,11.54,11.5858,11.54,11.5686,1508600.0
2011-06-15 15:50:00,20.21,20.23,20.18,20.19,2738300.0,11.5686,11.5801,11.5515,11.5572,2738300.0
2011-06-16 09:30:00,20.15,20.26,20.1,20.23,2063500.0,11.5343,11.5973,11.5057,11.5801,2063500.0
2011-06-16 09:40:00,20.23,20.26,20.22,20.24,1691300.0,11.5801,11.5973,11.5744,11.5858,1691300.0
2011-06-16 09:50:00,20.24,20.26,20.23,20.25,1602100.0,11.5858,11.5973,11.5801,11.5915,1602100.0
2011-06-16 10:00:00,20.24,20.25,20.14,20.22,1584300.0,11.5858,11.5915,11.5286,11.5744,1584300.0
2011-06-16 10:10:00,20.23,20.29,20.14,20.24,1734300.0,11.5801,11.6144,11.5286,11.5858,1734300.0
2011-06-16 10:20:00,20.25,20.26,20.2,20.2,658300.0,11.5915,11.5973,11.5629,11.5629,658300.0
2011-06-16 10:30:00,20.2,20.26,20.2,20.25,1018000.0,11.5629,11.5973,11.5629,11.5915,1018000.0
2011-06-16 10:40:00,20.25,20.26,20.23,20.25,703000.0,11.5915,11.5973,11.5801,11.5915,703000.0
2011-06-16 10:50:00,20.26,20.26,20.23,20.25,494400.0,11.5973,11.5973,11.5801,11.5915,494400.0
2011-06-16 11:00:00,20.25,20.25,20.2,20.21,698000.0,11.5915,11.5915,11.5629,11.5686,698000.0
2011-06-16 11:10:00,20.21,20.26,20.2,20.26,1164900.0,11.5686,11.5973,11.5629,11.5973,1164900.0
2011-06-16 11:20:00,20.25,20.26,20.22,20.24,1199700.0,11.5915,11.5973,11.5744,11.5858,1199700.0
2011-06-16 11:30:00,20.25,20.26,20.23,20.23,1030900.0,11.5915,11.5973,11.5801,11.5801,1030900.0
2011-06-16 11:40:00,20.23,20.25,20.22,20.23,603400.0,11.5801,11.5915,11.5744,11.5801,603400.0
2011-06-16 11:50:00,20.23,20.25,20.22,20.24,326700.0,11.5801,11.5915,11.5744,11.5858,326700.0
2011-06-16 12:00:00,20.25,20.26,20.23,20.25,577800.0,11.5915,11.5973,11.5801,11.5915,577800.0
2011-06-16 12:10:00,20.24,20.25,20.23,20.25,445400.0,11.5858,11.5915,11.5801,11.5915,445400.0
2011-06-16 12:20:00,20.25,20.26,20.24,20.25,573500.0,11.5915,11.5973,11.5858,11.5915,573500.0
2011-06-16 12:30:00,20.25,20.26,20.24,20.25,248100.0,11.5915,11.5973,11.5858,11.5915,248100.0
2011-06-16 12:40:00,20.25,20.26,20.21,20.24,569800.0,11.5915,11.5973,11.5686,11.5858,569800.0
2011-06-16 12:50:00,20.25,20.25,20.23,20.23,208200.0,11.5915,11.5915,11.5801,11.5801,208200.0
2011-06-16 13:00:00,20.23,20.23,20.19,20.21,584700.0,11.5801,11.5801,11.5572,11.5686,584700.0
2011-06-16 13:10:00,20.21,20.24,20.2,20.22,352200.0,11.5686,11.5858,11.5629,11.5744,352200.0
2011-06-16 13:20:00,20.23,20.24,20.2,20.2,706600.0,11.5801,11.5858,11.5629,11.5629,706600.0
2011-06-16 13:30:00,20.2,20.21,20.15,20.15,627100.0,11.5629,11.5686,11.5343,11.5343,627100.0
2011-06-16 13:40:00,20.15,20.18,20.13,20.18,797800.0,11.5343,11.5515,11.5228,11.5515,797800.0
2011-06-16 13:50:00,20.18,20.18,20.12,20.12,1354400.0,11.5515,11.5515,11.5171,11.5171,1354400.0
2011-06-16 14:00:00,20.12,20.19,20.12,20.18,1209600.0,11.5171,11.5572,11.5171,11.5515,1209600.0
2011-06-16 14:10:00,20.17,20.19,20.15,20.16,1241800.0,11.5457,11.5572,11.5343,11.54,1241800.0
2011-06-16 14:20:00,20.16,20.2,20.16,20.2,674300.0,11.54,11.5629,11.54,11.5629,674300.0
2011-06-16 14:30:00,20.19,20.2,20.15,20.16,901000.0,11.5572,11.5629,11.5343,11.54,901000.0
2011-06-16 14:40:00,20.15,20.19,20.13,20.14,1318500.0,11.5343,11.5572,11.5228,11.5286,1318500.0
2011-06-16 14:50:00,20.14,20.21,20.13,20.19,1088000.0,11.5286,11.5686,11.5228,11.5572,1088000.0
2011-06-16 15:00:00,20.2,20.23,20.19,20.22,729600.0,11.5629,11.5801,11.5572,11.5744,729600.0
2011-06-16 15:10:00,20.23,20.24,20.19,20.21,550100.0,11.5801,11.5858,11.5572,11.5686,550100.0
2011-06-16 15:20:00,20.21,20.23,20.19,20.19,722000.0,11.5686,11.5801,11.5572,11.5572,722000.0
2011-06-16 15:30:00,20.2,20.24,20.19,20.23,788400.0,11.5629,11.5858,11.5572,11.5801,788400.0
2011-06-16 15:40:00,20.24,20.25,20.22,20.23,1921500.0,11.5858,11.5915,11.5744,11.5801,1921500.0
2011-06-16 15:50:00,20.23,20.25,20.22,20.23,2982200.0,11.5801,11.5915,11.5744,11.5801,2982200.0
2011-06-17 09:30:00,20.37,20.4,20.33,20.33,8080100.0,11.6602,11.6774,11.6373,11.6373,8080100.0
2011-06-17 09:40:00,20.33,20.43,20.3,20.39,890000.0,11.6373,11.6946,11.6202,11.6717,890000.0
2011-06-17 09:50:00,20.39,20.42,20.31,20.36,844100.0,11.6717,11.6888,11.6259,11.6545,844100.0
2011-06-17 10:00:00,20.36,20.41,20.35,20.39,702100.0,11.6545,11.6831,11.6488,11.6717,702100.0
2011-06-17 10:10:00,20.39,20.41,20.33,20.35,861500.0,11.6717,11.6831,11.6373,11.6488,861500.0
2011-06-17 10:20:00,20.35,20.35,20.21,20.27,1101900.0,11.6488,11.6488,11.5686,11.603,1101900.0
2011-06-17 10:30:00,20.26,20.31,20.21,20.31,889000.0,11.5973,11.6259,11.5686,11.6259,889000.0
2011-06-17 10:40:00,20.31,20.32,20.28,20.31,1027300.0,11.6259,11.6316,11.6087,11.6259,1027300.0
2011-06-17 10:50:00,20.32,20.34,20.28,20.29,656100.0,11.6316,11.643,11.6087,11.6144,656100.0
2011-06-17 11:00:00,20.29,20.3,20.23,20.29,721700.0,11.6144,11.6202,11.5801,11.6144,721700.0
2011-06-17 11:10:00,20.29,20.31,20.27,20.3,635000.0,11.6144,11.6259,11.603,11.6202,635000.0
2011-06-17 11:20:00,20.3,20.3,20.26,20.26,343100.0,11.6202,11.6202,11.5973,11.5973,343100.0
2011-06-17 11:30:00,20.26,20.27,20.21,20.21,844700.0,11.5973,11.603,11.5686,11.5686,844700.0
2011-06-17 11:40:00,20.21,20.23,20.21,20.23,589600.0,11.5686,11.5801,11.5686,11.5801,589600.0
2011-06-17 11:50:00,20.23,20.27,20.21,20.25,519100.0,11.5801,11.603,11.5686,11.5915,519100.0
2011-06-17 12:00:00,20.25,20.26,20.22,20.24,938100.0,11.5915,11.5973,11.5744,11.5858,938100.0
2011-06-17 12:10:00,20.24,20.24,20.16,20.16,585300.0,11.5858,11.5858,11.54,11.54,585300.0
2011-06-17 12:20:00,20.16,20.16,20.11,20.14,1240900.0,11.54,11.54,11.5114,11.5286,1240900.0
2011-06-17 12:30:00,20.14,20.16,20.1,20.12,787600.0,11.5286,11.54,11.5057,11.5171,787600.0
2011-06-17 12:40:00,20.12,20.12,20.07,20.08,1201000.0,11.5171,11.5171,11.4885,11.4942,1201000.0
2011-06-17 12:50:00,20.09,20.1,20.06,20.09,562600.0,11.4999,11.5057,11.4828,11.4999,562600.0
2011-06-17 13:00:00,20.08,20.09,20.05,20.08,706200.0,11.4942,11.4999,11.477,11.4942,706200.0
2011-06-17 13:10:00,20.08,20.09,20.06,20.07,456000.0,11.4942,11.4999,11.4828,11.4885,456000.0
2011-06-17 13:20:00,20.07,20.13,20.07,20.12,574200.0,11.4885,11.5228,11.4885,11.5171,574200.0
2011-06-17 13:30:00,20.13,20.18,20.12,20.18,685900.0,11.5228,11.5515,11.5171,11.5515,685900.0
2011-06-17 13:40:00,20.18,20.19,20.14,20.18,682300.0,11.5515,11.5572,11.5286,11.5515,682300.0
2011-06-17 13:50:00,20.18,20.19,20.11,20.12,1282700.0,11.5515,11.5572,11.5114,11.5171,1282700.0
2011-06-17 14:00:00,20.12,20.15,20.11,20.15,942400.0,11.5171,11.5343,11.5114,11.5343,942400.0
2011-06-17 14:10:00,20.15,20.19,20.13,20.17,549400.0,11.5343,11.5572,11.5228,11.5457,549400.0
2011-06-17 14:20:00,20.18,20.23,20.17,20.22,558600.0,11.5515,11.5801,11.5457,11.5744,558600.0
2011-06-17 14:30:00,20.22,20.23,20.19,20.2,679000.0,11.5744,11.5801,11.5572,11.5629,679000.0
2011-06-17 14:40:00,20.19,20.21,20.18,20.2,573100.0,11.5572,11.5686,11.5515,11.5629,573100.0
2011-06-17 14:50:00,20.21,20.22,20.19,20.2,469900.0,11.5686,11.5744,11.5572,11.5629,469900.0
2011-06-17 15:00:00,20.19,20.21,20.16,20.17,669800.0,11.5572,11.5686,11.54,11.5457,669800.0
2011-06-17 15:10:00,20.16,20.16,20.06,20.11,1536200.0,11.54,11.54,11.4828,11.5114,1536200.0
2011-06-17 15:20:00,20.11,20.15,20.1,20.13,1153200.0,11.5114,11.5343,11.5057,11.5228,1153200.0
2011-06-17 15:30:00,20.13,20.19,20.12,20.16,1610500.0,11.5228,11.5572,11.5171,11.54,1610500.0
2011-06-17 15:40:00,20.15,20.23,20.15,20.23,3071000.0,11.5343,11.5801,11.5343,11.5801,3071000.0
2011-06-17 15:50:00,20.22,20.26,20.19,20.26,6466400.0,11.5744,11.5973,11.5572,11.5973,6466400.0
2011-06-20 09:30:00,20.07,20.18,20.07,20.11,1195600.0,11.4885,11.5515,11.4885,11.5114,1195600.0
2011-06-20 09:40:00,20.11,20.17,20.1,20.17,1303600.0,11.5114,11.5457,11.5057,11.5457,1303600.0
2011-06-20 09:50:00,20.17,20.18,20.13,20.16,586600.0,11.5457,11.5515,11.5228,11.54,586600.0
2011-06-20 10:00:00,20.15,20.17,20.12,20.14,646200.0,11.5343,11.5457,11.5171,11.5286,646200.0
2011-06-20 10:10:00,20.14,20.16,20.12,20.14,866100.0,11.5286,11.54,11.5171,11.5286,866100.0
2011-06-20 10:20:00,20.14,20.17,20.12,20.14,962300.0,11.5286,11.5457,11.5171,11.5286,962300.0
2011-06-20 10:30:00,20.14,20.22,20.14,20.21,1012300.0,11.5286,11.5744,11.5286,11.5686,1012300.0
2011-06-20 10:40:00,20.22,20.25,20.18,20.2,934700.0,11.5744,11.5915,11.5515,11.5629,934700.0
2011-06-20 10:50:00,20.2,20.21,20.16,20.17,395100.0,11.5629,11.5686,11.54,11.5457,395100.0
2011-06-20 11:00:00,20.16,20.18,20.15,20.15,627500.0,11.54,11.5515,11.5343,11.5343,627500.0
2011-06-20 11:10:00,20.16,20.17,20.15,20.15,575000.0,11.54,11.5457,11.5343,11.5343,575000.0
2011-06-20 11:20:00,20.16,20.24,20.16,20.2,1220500.0,11.54,11.5858,11.54,11.5629,1220500.0
2011-06-20 11:30:00,20.2,20.24,20.18,20.21,1440300.0,11.5629,11.5858,11.5515,11.5686,1440300.0
2011-06-20 11:40:00,20.21,20.21,20.19,20.2,1079600.0,11.5686,11.5686,11.5572,11.5629,1079600.0
2011-06-20 11:50:00,20.2,20.22,20.19,20.21,470100.0,11.5629,11.5744,11.5572,11.5686,470100.0
2011-06-20 12:00:00,20.22,20.24,20.21,20.21,421400.0,11.5744,11.5858,11.5686,11.5686,421400.0
2011-06-20 12:10:00,20.21,20.22,20.2,20.2,522100.0,11.5686,11.5744,11.5629,11.5629,522100.0
2011-06-20 12:20:00,20.2,20.23,20.19,20.22,428000.0,11.5629,11.5801,11.5572,11.5744,428000.0
2011-06-20 12:30:00,20.22,20.23,20.2,20.21,421200.0,11.5744,11.5801,11.5629,11.5686,421200.0
2011-06-20 12:40:00,20.21,20.22,20.21,20.21,190400.0,11.5686,11.5744,11.5686,11.5686,190400.0
2011-06-20 12:50:00,20.21,20.23,20.18,20.19,427600.0,11.5686,11.5801,11.5515,11.5572,427600.0
2011-06-20 13:00:00,20.18,20.2,20.16,20.2,424100.0,11.5515,11.5629,11.54,11.5629,424100.0
2011-06-20 13:10:00,20.19,20.22,20.18,20.21,655500.0,11.5572,11.5744,11.5515,11.5686,655500.0
2011-06-20 13:20:00,20.21,20.24,20.2,20.24,227300.0,11.5686,11.5858,11.5629,11.5858,227300.0
2011-06-20 13:30:00,20.23,20.26,20.23,20.26,633500.0,11.5801,11.5973,11.5801,11.5973,633500.0
2011-06-20 13:40:00,20.26,20.27,20.23,20.24,267600.0,11.5973,11.603,11.5801,11.5858,267600.0
2011-06-20 13:50:00,20.24,20.28,20.23,20.27,310700.0,11.5858,11.6087,11.5801,11.603,310700.0
2011-06-20 14:00:00,20.27,20.28,20.24,20.25,712600.0,11.603,11.6087,11.5858,11.5915,712600.0
2011-06-20 14:10:00,20.25,20.26,20.21,20.24,805700.0,11.5915,11.5973,11.5686,11.5858,805700.0
2011-06-20 14:20:00,20.23,20.24,20.19,20.23,531300.0,11.5801,11.5858,11.5572,11.5801,531300.0
2011-06-20 14:30:00,20.23,20.28,20.22,20.25,824700.0,11.5801,11.6087,11.5744,11.5915,824700.0
2011-06-20 14:40:00,20.25,20.27,20.22,20.25,746900.0,11.5915,11.603,11.5744,11.5915,746900.0
2011-06-20 14:50:00,20.25,20.27,20.25,20.27,253100.0,11.5915,11.603,11.5915,11.603,253100.0
2011-06-20 15:00:00,20.27,20.27,20.24,20.24,560400.0,11.603,11.603,11.5858,11.5858,560400.0
2011-06-20 15:10:00,20.24,20.25,20.18,20.19,1865900.0,11.5858,11.5915,11.5515,11.5572,1865900.0
2011-06-20 15:20:00,20.19,20.21,20.17,20.19,1098700.0,11.5572,11.5686,11.5457,11.5572,1098700.0
2011-06-20 15:30:00,20.19,20.24,20.18,20.23,1264100.0,11.5572,11.5858,11.5515,11.5801,1264100.0
2011-06-20 15:40:00,20.23,20.28,20.23,20.25,1292800.0,11.5801,11.6087,11.5801,11.5915,1292800.0
2011-06-20 15:50:00,20.25,20.27,20.21,20.26,2853400.0,11.5915,11.603,11.5686,11.5973,2853400.0
2011-06-21 09:30:00,20.3,20.34,20.26,20.34,1783700.0,11.6202,11.643,11.5973,11.643,1783700.0
2011-06-21 09:40:00,20.34,20.36,20.27,20.27,1866300.0,11.643,11.6545,11.603,11.603,1866300.0
2011-06-21 09:50:00,20.27,20.34,20.27,20.33,843700.0,11.603,11.643,11.603,11.6373,843700.0
2011-06-21 10:00:00,20.33,20.37,20.29,20.3,1297200.0,11.6373,11.6602,11.6144,11.6202,1297200.0
2011-06-21 10:10:00,20.29,20.31,20.25,20.3,982900.0,11.6144,11.6259,11.5915,11.6202,982900.0
2011-06-21 10:20:00,20.29,20.31,20.26,20.29,1947600.0,11.6144,11.6259,11.5973,11.6144,1947600.0
2011-06-21 10:30:00,20.29,20.29,20.23,20.26,1419200.0,11.6144,11.6144,11.5801,11.5973,1419200.0
2011-06-21 10:40:00,20.26,20.33,20.25,20.3,993300.0,11.5973,11.6373,11.5915,11.6202,993300.0
2011-06-21 10:50:00,20.3,20.32,20.28,20.31,691400.0,11.6202,11.6316,11.6087,11.6259,691400.0
2011-06-21 11:00:00,20.31,20.32,20.26,20.27,1800900.0,11.6259,11.6316,11.5973,11.603,1800900.0
2011-06-21 11:10:00,20.28,20.33,20.27,20.3,480400.0,11.6087,11.6373,11.603,11.6202,480400.0
2011-06-21 11:20:00,20.3,20.32,20.28,20.31,712500.0,11.6202,11.6316,11.6087,11.6259,712500.0
2011-06-21 11:30:00,20.31,20.36,20.3,20.36,745800.0,11.6259,11.6545,11.6202,11.6545,745800.0
2011-06-21 11:40:00,20.36,20.4,20.34,20.39,676100.0,11.6545,11.6774,11.643,11.6717,676100.0
2011-06-21 11:50:00,20.39,20.4,20.34,20.34,753600.0,11.6717,11.6774,11.643,11.643,753600.0
2011-06-21 12:00:00,20.34,20.36,20.33,20.35,603400.0,11.643,11.6545,11.6373,11.6488,603400.0
2011-06-21 12:10:00,20.35,20.38,20.34,20.38,645000.0,11.6488,11.6659,11.643,11.6659,645000.0
2011-06-21 12:20:00,20.38,20.4,20.37,20.38,481300.0,11.6659,11.6774,11.6602,11.6659,481300.0
2011-06-21 12:30:00,20.37,20.4,20.37,20.39,419200.0,11.6602,11.6774,11.6602,11.6717,419200.0
2011-06-21 12:40:00,20.39,20.4,20.37,20.38,405400.0,11.6717,11.6774,11.6602,11.6659,405400.0
2011-06-21 12:50:00,20.38,20.4,20.36,20.38,752400.0,11.6659,11.6774,11.6545,11.6659,752400.0
2011-06-21 13:00:00,20.38,20.39,20.37,20.37,627400.0,11.6659,11.6717,11.6602,11.6602,627400.0
2011-06-21 13:10:00,20.38,20.41,20.36,20.37,1111000.0,11.6659,11.6831,11.6545,11.6602,1111000.0
2011-06-21 13:20:00,20.37,20.39,20.36,20.38,664800.0,11.6602,11.6717,11.6545,11.6659,664800.0
2011-06-21 13:30:00,20.38,20.39,20.36,20.37,683700.0,11.6659,11.6717,11.6545,11.6602,683700.0
2011-06-21 13:40:00,20.38,20.4,20.36,20.4,318300.0,11.6659,11.6774,11.6545,11.6774,318300.0
2011-06-21 13:50:00,20.39,20.42,20.38,20.42,608800.0,11.6717,11.6888,11.6659,11.6888,608800.0
2011-06-21 14:00:00,20.42,20.45,20.41,20.43,437200.0,11.6888,11.706,11.6831,11.6946,437200.0
2011-06-21 14:10:00,20.44,20.46,20.42,20.46,388600.0,11.7003,11.7117,11.6888,11.7117,388600.0
2011-06-21 14:20:00,20.45,20.46,20.44,20.46,418900.0,11.706,11.7117,11.7003,11.7117,418900.0
2011-06-21 14:30:00,20.45,20.5,20.45,20.5,352700.0,11.706,11.7346,11.706,11.7346,352700.0
2011-06-21 14:40:00,20.5,20.5,20.46,20.47,978500.0,11.7346,11.7346,11.7117,11.7175,978500.0
2011-06-21 14:50:00,20.46,20.47,20.46,20.46,212500.0,11.7117,11.7175,11.7117,11.7117,212500.0
2011-06-21 15:00:00,20.47,20.47,20.44,20.44,663800.0,11.7175,11.7175,11.7003,11.7003,663800.0
2011-06-21 15:10:00,20.44,20.45,20.43,20.44,585400.0,11.7003,11.706,11.6946,11.7003,585400.0
2011-06-21 15:20:00,20.45,20.46,20.43,20.44,475400.0,11.706,11.7117,11.6946,11.7003,475400.0
2011-06-21 15:30:00,20.44,20.44,20.41,20.44,694400.0,11.7003,11.7003,11.6831,11.7003,694400.0
2011-06-21 15:40:00,20.44,20.44,20.39,20.43,1193200.0,11.7003,11.7003,11.6717,11.6946,1193200.0
2011-06-21 15:50:00,20.43,20.45,20.41,20.43,2393800.0,11.6946,11.706,11.6831,11.6946,2393800.0
2011-06-22 09:30:00,20.34,20.48,20.34,20.43,1426600.0,11.643,11.7232,11.643,11.6946,1426600.0
2011-06-22 09:40:00,20.44,20.44,20.39,20.41,601700.0,11.7003,11.7003,11.6717,11.6831,601700.0
2011-06-22 09:50:00,20.41,20.42,20.34,20.39,848600.0,11.6831,11.6888,11.643,11.6717,848600.0
2011-06-22 10:00:00,20.39,20.41,20.38,20.4,586100.0,11.6717,11.6831,11.6659,11.6774,586100.0
2011-06-22 10:10:00,20.39,20.4,20.33,20.34,563300.0,11.6717,11.6774,11.6373,11.643,563300.0
2011-06-22 10:20:00,20.33,20.34,20.32,20.33,681800.0,11.6373,11.643,11.6316,11.6373,681800.0
2011-06-22 10:30:00,20.32,20.34,20.32,20.33,597500.0,11.6316,11.643,11.6316,11.6373,597500.0
2011-06-22 10:40:00,20.33,20.36,20.32,20.36,369100.0,11.6373,11.6545,11.6316,11.6545,369100.0
2011-06-22 10:50:00,20.36,20.43,20.35,20.4,1243400.0,11.6545,11.6946,11.6488,11.6774,1243400.0
2011-06-22 11:00:00,20.4,20.4,20.36,20.37,941700.0,11.6774,11.6774,11.6545,11.6602,941700.0
2011-06-22 11:10:00,20.37,20.4,20.37,20.38,1546000.0,11.6602,11.6774,11.6602,11.6659,1546000.0
2011-06-22 11:20:00,20.37,20.38,20.34,20.36,460100.0,11.6602,11.6659,11.643,11.6545,460100.0
2011-06-22 11:30:00,20.35,20.39,20.35,20.38,700600.0,11.6488,11.6717,11.6488,11.6659,700600.0
2011-06-22 11:40:00,20.39,20.39,20.34,20.35,550900.0,11.6717,11.6717,11.643,11.6488,550900.0
2011-06-22 11:50:00,20.36,20.37,20.32,20.33,723000.0,11.6545,11.6602,11.6316,11.6373,723000.0
2011-06-22 12:00:00,20.32,20.33,20.28,20.29,657000.0,11.6316,11.6373,11.6087,11.6144,657000.0
2011-06-22 12:10:00,20.28,20.32,20.28,20.29,670300.0,11.6087,11.6316,11.6087,11.6144,670300.0
2011-06-22 12:20:00,20.29,20.3,20.24,20.27,541200.0,11.6144,11.6202,11.5858,11.603,541200.0
2011-06-22 12:30:00,20.28,20.28,20.22,20.25,789400.0,11.6087,11.6087,11.5744,11.5915,789400.0
2011-06-22 12:40:00,20.26,20.3,20.23,20.28,478000.0,11.5973,11.6202,11.5801,11.6087,478000.0
2011-06-22 12:50:00,20.28,20.3,20.25,20.28,344500.0,11.6087,11.6202,11.5915,11.6087,344500.0
2011-06-22 13:00:00,20.27,20.29,20.26,20.28,546100.0,11.603,11.6144,11.5973,11.6087,546100.0
2011-06-22 13:10:00,20.29,20.33,20.28,20.3,666300.0,11.6144,11.6373,11.6087,11.6202,666300.0
2011-06-22 13:20:00,20.3,20.34,20.3,20.34,210800.0,11.6202,11.643,11.6202,11.643,210800.0
2011-06-22 13:30:00,20.34,20.4,20.33,20.4,817600.0,11.643,11.6774,11.6373,11.6774,817600.0
2011-06-22 13:40:00,20.39,20.4,20.37,20.38,345400.0,11.6717,11.6774,11.6602,11.6659,345400.0
2011-06-22 13:50:00,20.37,20.41,20.36,20.39,567900.0,11.6602,11.6831,11.6545,11.6717,567900.0
2011-06-22 14:00:00,20.4,20.4,20.34,20.39,1054200.0,11.6774,11.6774,11.643,11.6717,1054200.0
2011-06-22 14:10:00,20.39,20.42,20.38,20.41,587600.0,11.6717,11.6888,11.6659,11.6831,587600.0
2011-06-22 14:20:00,20.4,20.42,20.38,20.38,446200.0,11.6774,11.6888,11.6659,11.6659,446200.0
2011-06-22 14:30:00,20.39,20.4,20.36,20.36,491300.0,11.6717,11.6774,11.6545,11.6545,491300.0
2011-06-22 14:40:00,20.37,20.39,20.35,20.39,402600.0,11.6602,11.6717,11.6488,11.6717,402600.0
2011-06-22 14:50:00,20.38,20.4,20.35,20.36,507300.0,11.6659,11.6774,11.6488,11.6545,507300.0
2011-06-22 15:00:00,20.36,20.39,20.35,20.39,473300.0,11.6545,11.6717,11.6488,11.6717,473300.0
2011-06-22 15:10:00,20.39,20.4,20.36,20.39,474200.0,11.6717,11.6774,11.6545,11.6717,474200.0
2011-06-22 15:20:00,20.39,20.39,20.35,20.37,499400.0,11.6717,11.6717,11.6488,11.6602,499400.0
2011-06-22 15:30:00,20.37,20.37,20.32,20.34,928600.0,11.6602,11.6602,11.6316,11.643,928600.0
2011-06-22 15:40:00,20.33,20.34,20.29,20.31,1023200.0,11.6373,11.643,11.6144,11.6259,1023200.0
2011-06-22 15:50:00,20.31,20.32,20.26,20.28,2200200.0,11.6259,11.6316,11.5973,11.6087,2200200.0
2011-06-23 09:30:00,20.93,20.96,20.65,20.81,5982600.0,11.9808,11.9979,11.8205,11.9121,5982600.0
2011-06-23 09:40:00,20.8,20.86,20.69,20.76,3510300.0,11.9064,11.9407,11.8434,11.8835,3510300.0
2011-06-23 09:50:00,20.76,20.81,20.71,20.8,3286200.0,11.8835,11.9121,11.8548,11.9064,3286200.0
2011-06-23 10:00:00,20.8,20.85,20.77,20.84,2803400.0,11.9064,11.935,11.8892,11.9293,2803400.0
2011-06-23 10:10:00,20.85,20.85,20.76,20.77,1686100.0,11.935,11.935,11.8835,11.8892,1686100.0
2011-06-23 10:20:00,20.77,20.84,20.74,20.82,3603600.0,11.8892,11.9293,11.872,11.9178,3603600.0
2011-06-23 10:30:00,20.82,20.85,20.75,20.82,3906800.0,11.9178,11.935,11.8777,11.9178,3906800.0
2011-06-23 10:40:00,20.82,20.83,20.71,20.73,3353800.0,11.9178,11.9235,11.8548,11.8663,3353800.0
2011-06-23 10:50:00,20.72,20.75,20.68,20.72,2656000.0,11.8606,11.8777,11.8377,11.8606,2656000.0
2011-06-23 11:00:00,20.72,20.75,20.67,20.68,1489700.0,11.8606,11.8777,11.8319,11.8377,1489700.0
2011-06-23 11:10:00,20.68,20.69,20.61,20.63,2035100.0,11.8377,11.8434,11.7976,11.809,2035100.0
2011-06-23 11:20:00,20.63,20.85,20.61,20.64,2817900.0,11.809,11.935,11.7976,11.8148,2817900.0
2011-06-23 11:30:00,20.64,20.68,20.64,20.67,1125100.0,11.8148,11.8377,11.8148,11.8319,1125100.0
2011-06-23 11:40:00,20.67,20.68,20.58,20.59,873700.0,11.8319,11.8377,11.7804,11.7862,873700.0
2011-06-23 11:50:00,20.59,20.64,20.55,20.63,1101100.0,11.7862,11.8148,11.7633,11.809,1101100.0
2011-06-23 12:00:00,20.63,20.64,20.59,20.63,1190400.0,11.809,11.8148,11.7862,11.809,1190400.0
2011-06-23 12:10:00,20.62,20.65,20.6,20.63,1371200.0,11.8033,11.8205,11.7919,11.809,1371200.0
2011-06-23 12:20:00,20.63,20.64,20.57,20.57,805300.0,11.809,11.8148,11.7747,11.7747,805300.0
2011-06-23 12:30:00,20.57,20.62,20.57,20.61,1317400.0,11.7747,11.8033,11.7747,11.7976,1317400.0
2011-06-23 12:40:00,20.62,20.67,20.61,20.65,476400.0,11.8033,11.8319,11.7976,11.8205,476400.0
2011-06-23 12:50:00,20.65,20.71,20.65,20.71,1180200.0,11.8205,11.8548,11.8205,11.8548,1180200.0
2011-06-23 13:00:00,20.71,20.77,20.7,20.7,1546800.0,11.8548,11.8892,11.8491,11.8491,1546800.0
2011-06-23 13:10:00,20.7,20.71,20.64,20.65,536700.0,11.8491,11.8548,11.8148,11.8205,536700.0
2011-06-23 13:20:00,20.66,20.71,20.65,20.71,858600.0,11.8262,11.8548,11.8205,11.8548,858600.0
2011-06-23 13:30:00,20.7,20.74,20.68,20.7,1382800.0,11.8491,11.872,11.8377,11.8491,1382800.0
2011-06-23 13:40:00,20.69,20.7,20.63,20.67,1411900.0,11.8434,11.8491,11.809,11.8319,1411900.0
2011-06-23 13:50:00,20.68,20.68,20.58,20.6,1277500.0,11.8377,11.8377,11.7804,11.7919,1277500.0
2011-06-23 14:00:00,20.61,20.61,20.55,20.56,1289200.0,11.7976,11.7976,11.7633,11.769,1289200.0
2011-06-23 14:10:00,20.56,20.57,20.53,20.54,770300.0,11.769,11.7747,11.7518,11.7575,770300.0
2011-06-23 14:20:00,20.54,20.56,20.52,20.55,573000.0,11.7575,11.769,11.7461,11.7633,573000.0
2011-06-23 14:30:00,20.55,20.57,20.49,20.49,953100.0,11.7633,11.7747,11.7289,11.7289,953100.0
2011-06-23 14:40:00,20.5,20.55,20.48,20.51,1035000.0,11.7346,11.7633,11.7232,11.7404,1035000.0
2011-06-23 14:50:00,20.5,20.73,20.5,20.71,1991500.0,11.7346,11.8663,11.7346,11.8548,1991500.0
2011-06-23 15:00:00,20.71,20.74,20.6,20.7,3411000.0,11.8548,11.872,11.7919,11.8491,3411000.0
2011-06-23 15:10:00,20.69,20.73,20.66,20.69,1980000.0,11.8434,11.8663,11.8262,11.8434,1980000.0
2011-06-23 15:20:00,20.69,20.73,20.66,20.67,1503400.0,11.8434,11.8663,11.8262,11.8319,1503400.0
2011-06-23 15:30:00,20.66,20.66,20.57,20.59,1880000.0,11.8262,11.8262,11.7747,11.7862,1880000.0
2011-06-23 15:40:00,20.6,20.66,20.58,20.65,2459100.0,11.7919,11.8262,11.7804,11.8205,2459100.0
2011-06-23 15:50:00,20.65,20.7,20.64,20.65,4147900.0,11.8205,11.8491,11.8148,11.8205,4147900.0
2011-06-24 09:30:00,20.53,20.6,20.38,20.39,2279800.0,11.7518,11.7919,11.6659,11.6717,2279800.0
2011-06-24 09:40:00,20.39,20.46,20.38,20.39,1457000.0,11.6717,11.7117,11.6659,11.6717,1457000.0
2011-06-24 09:50:00,20.39,20.4,20.32,20.37,1071300.0,11.6717,11.6774,11.6316,11.6602,1071300.0
2011-06-24 10:00:00,20.37,20.45,20.36,20.42,1502100.0,11.6602,11.706,11.6545,11.6888,1502100.0
2011-06-24 10:10:00,20.41,20.42,20.35,20.38,1293600.0,11.6831,11.6888,11.6488,11.6659,1293600.0
2011-06-24 10:20:00,20.38,20.43,20.34,20.37,590100.0,11.6659,11.6946,11.643,11.6602,590100.0
2011-06-24 10:30:00,20.37,20.41,20.33,20.36,720800.0,11.6602,11.6831,11.6373,11.6545,720800.0
2011-06-24 10:40:00,20.36,20.39,20.28,20.3,1029800.0,11.6545,11.6717,11.6087,11.6202,1029800.0
2011-06-24 10:50:00,20.29,20.36,20.27,20.35,963500.0,11.6144,11.6545,11.603,11.6488,963500.0
2011-06-24 11:00:00,20.34,20.37,20.28,20.33,765400.0,11.643,11.6602,11.6087,11.6373,765400.0
2011-06-24 11:10:00,20.33,20.37,20.27,20.35,756000.0,11.6373,11.6602,11.603,11.6488,756000.0
2011-06-24 11:20:00,20.35,20.42,20.34,20.42,1141000.0,11.6488,11.6888,11.643,11.6888,1141000.0
2011-06-24 11:30:00,20.41,20.45,20.41,20.43,1313000.0,11.6831,11.706,11.6831,11.6946,1313000.0
2011-06-24 11:40:00,20.43,20.45,20.4,20.4,359200.0,11.6946,11.706,11.6774,11.6774,359200.0
2011-06-24 11:50:00,20.4,20.4,20.34,20.35,848400.0,11.6774,11.6774,11.643,11.6488,848400.0
2011-06-24 12:00:00,20.35,20.37,20.32,20.32,820300.0,11.6488,11.6602,11.6316,11.6316,820300.0
2011-06-24 12:10:00,20.32,20.34,20.3,20.31,756100.0,11.6316,11.643,11.6202,11.6259,756100.0
2011-06-24 12:20:00,20.31,20.33,20.28,20.31,768300.0,11.6259,11.6373,11.6087,11.6259,768300.0
2011-06-24 12:30:00,20.3,20.35,20.3,20.34,252400.0,11.6202,11.6488,11.6202,11.643,252400.0
2011-06-24 12:40:00,20.34,20.36,20.3,20.32,476100.0,11.643,11.6545,11.6202,11.6316,476100.0
2011-06-24 12:50:00,20.31,20.32,20.26,20.29,770500.0,11.6259,11.6316,11.5973,11.6144,770500.0
2011-06-24 13:00:00,20.3,20.3,20.22,20.28,893700.0,11.6202,11.6202,11.5744,11.6087,893700.0
2011-06-24 13:10:00,20.28,20.28,20.24,20.27,1039500.0,11.6087,11.6087,11.5858,11.603,1039500.0
2011-06-24 13:20:00,20.27,20.29,20.25,20.28,399000.0,11.603,11.6144,11.5915,11.6087,399000.0
2011-06-24 13:30:00,20.27,20.33,20.27,20.31,471500.0,11.603,11.6373,11.603,11.6259,471500.0
2011-06-24 13:40:00,20.31,20.32,20.27,20.29,773900.0,11.6259,11.6316,11.603,11.6144,773900.0
2011-06-24 13:50:00,20.28,20.31,20.26,20.26,794900.0,11.6087,11.6259,11.5973,11.5973,794900.0
2011-06-24 14:00:00,20.26,20.28,20.21,20.24,1120700.0,11.5973,11.6087,11.5686,11.5858,1120700.0
2011-06-24 14:10:00,20.25,20.29,20.23,20.28,583500.0,11.5915,11.6144,11.5801,11.6087,583500.0
2011-06-24 14:20:00,20.28,20.3,20.26,20.28,481000.0,11.6087,11.6202,11.5973,11.6087,481000.0
2011-06-24 14:30:00,20.28,20.3,20.25,20.27,726900.0,11.6087,11.6202,11.5915,11.603,726900.0
2011-06-24 14:40:00,20.27,20.3,20.25,20.29,606600.0,11.603,11.6202,11.5915,11.6144,606600.0
2011-06-24 14:50:00,20.29,20.32,20.26,20.26,739200.0,11.6144,11.6316,11.5973,11.5973,739200.0
2011-06-24 15:00:00,20.27,20.27,20.22,20.26,773600.0,11.603,11.603,11.5744,11.5973,773600.0
2011-06-24 15:10:00,20.26,20.26,20.23,20.23,924800.0,11.5973,11.5973,11.5801,11.5801,924800.0
2011-06-24 15:20:00,20.23,20.24,20.19,20.2,1438700.0,11.5801,11.5858,11.5572,11.5629,1438700.0
2011-06-24 15:30:00,20.2,20.25,20.19,20.22,1721000.0,11.5629,11.5915,11.5572,11.5744,1721000.0
2011-06-24 15:40:00,20.23,20.24,20.2,20.21,2626900.0,11.5801,11.5858,11.5629,11.5686,2626900.0
2011-06-24 15:50:00,20.21,20.24,20.14,20.14,9397900.0,11.5686,11.5858,11.5286,11.5286,9397900.0
2011-06-27 09:30:00,20.1,20.13,20.05,20.09,1760700.0,11.5057,11.5228,11.477,11.4999,1760700.0
2011-06-27 09:40:00,20.09,20.14,20.05,20.14,1109500.0,11.4999,11.5286,11.477,11.5286,1109500.0
2011-06-27 09:50:00,20.14,20.19,20.13,20.13,1076800.0,11.5286,11.5572,11.5228,11.5228,1076800.0
2011-06-27 10:00:00,20.13,20.17,20.1,20.14,556000.0,11.5228,11.5457,11.5057,11.5286,556000.0
2011-06-27 10:10:00,20.15,20.15,20.1,20.14,672500.0,11.5343,11.5343,11.5057,11.5286,672500.0
2011-06-27 10:20:00,20.14,20.19,20.13,20.18,718600.0,11.5286,11.5572,11.5228,11.5515,718600.0
2011-06-27 10:30:00,20.18,20.19,20.12,20.12,537200.0,11.5515,11.5572,11.5171,11.5171,537200.0
2011-06-27 10:40:00,20.12,20.18,20.12,20.13,907800.0,11.5171,11.5515,11.5171,11.5228,907800.0
2011-06-27 10:50:00,20.14,20.16,20.13,20.14,588700.0,11.5286,11.54,11.5228,11.5286,588700.0
2011-06-27 11:00:00,20.15,20.17,20.13,20.13,634700.0,11.5343,11.5457,11.5228,11.5228,634700.0
2011-06-27 11:10:00,20.13,20.14,20.08,20.08,384000.0,11.5228,11.5286,11.4942,11.4942,384000.0
2011-06-27 11:20:00,20.08,20.11,20.08,20.08,543600.0,11.4942,11.5114,11.4942,11.4942,543600.0
2011-06-27 11:30:00,20.09,20.13,20.08,20.12,571500.0,11.4999,11.5228,11.4942,11.5171,571500.0
2011-06-27 11:40:00,20.12,20.14,20.1,20.14,412600.0,11.5171,11.5286,11.5057,11.5286,412600.0
2011-06-27 11:50:00,20.13,20.16,20.12,20.12,405100.0,11.5228,11.54,11.5171,11.5171,405100.0
2011-06-27 12:00:00,20.12,20.15,20.12,20.12,493700.0,11.5171,11.5343,11.5171,11.5171,493700.0
2011-06-27 12:10:00,20.13,20.15,20.11,20.12,589800.0,11.5228,11.5343,11.5114,11.5171,589800.0
2011-06-27 12:20:00,20.12,20.14,20.11,20.12,461600.0,11.5171,11.5286,11.5114,11.5171,461600.0
2011-06-27 12:30:00,20.12,20.12,20.1,20.12,520300.0,11.5171,11.5171,11.5057,11.5171,520300.0
2011-06-27 12:40:00,20.12,20.12,20.09,20.11,261900.0,11.5171,11.5171,11.4999,11.5114,261900.0
2011-06-27 12:50:00,20.11,20.12,20.08,20.08,398000.0,11.5114,11.5171,11.4942,11.4942,398000.0
2011-06-27 13:00:00,20.08,20.12,20.08,20.12,513900.0,11.4942,11.5171,11.4942,11.5171,513900.0
2011-06-27 13:10:00,20.11,20.13,20.1,20.13,518900.0,11.5114,11.5228,11.5057,11.5228,518900.0
2011-06-27 13:20:00,20.13,20.13,20.08,20.09,804400.0,11.5228,11.5228,11.4942,11.4999,804400.0
2011-06-27 13:30:00,20.1,20.13,20.08,20.12,553200.0,11.5057,11.5228,11.4942,11.5171,553200.0
2011-06-27 13:40:00,20.12,20.14,20.11,20.12,411100.0,11.5171,11.5286,11.5114,11.5171,411100.0
2011-06-27 13:50:00,20.13,20.16,20.12,20.14,361800.0,11.5228,11.54,11.5171,11.5286,361800.0
2011-06-27 14:00:00,20.15,20.24,20.14,20.23,1003300.0,11.5343,11.5858,11.5286,11.5801,1003300.0
2011-06-27 14:10:00,20.24,20.24,20.21,20.24,664800.0,11.5858,11.5858,11.5686,11.5858,664800.0
2011-06-27 14:20:00,20.24,20.25,20.21,20.25,1215500.0,11.5858,11.5915,11.5686,11.5915,1215500.0
2011-06-27 14:30:00,20.24,20.26,20.24,20.25,412400.0,11.5858,11.5973,11.5858,11.5915,412400.0
2011-06-27 14:40:00,20.25,20.25,20.21,20.22,744000.0,11.5915,11.5915,11.5686,11.5744,744000.0
2011-06-27 14:50:00,20.23,20.23,20.21,20.21,367900.0,11.5801,11.5801,11.5686,11.5686,367900.0
2011-06-27 15:00:00,20.22,20.24,20.2,20.22,769600.0,11.5744,11.5858,11.5629,11.5744,769600.0
2011-06-27 15:10:00,20.22,20.23,20.19,20.2,1141500.0,11.5744,11.5801,11.5572,11.5629,1141500.0
2011-06-27 15:20:00,20.2,20.24,20.2,20.22,1105900.0,11.5629,11.5858,11.5629,11.5744,1105900.0
2011-06-27 15:30:00,20.22,20.22,20.18,20.18,1033200.0,11.5744,11.5744,11.5515,11.5515,1033200.0
2011-06-27 15:40:00,20.18,20.2,20.14,20.17,2211000.0,11.5515,11.5629,11.5286,11.5457,2211000.0
2011-06-27 15:50:00,20.18,20.18,20.16,20.16,2853700.0,11.5515,11.5515,11.54,11.54,2853700.0
2011-06-28 09:30:00,20.16,20.19,20.12,20.14,1666200.0,11.54,11.5572,11.5171,11.5286,1666200.0
2011-06-28 09:40:00,20.14,20.26,20.13,20.23,1874600.0,11.5286,11.5973,11.5228,11.5801,1874600.0
2011-06-28 09:50:00,20.24,20.25,20.2,20.21,953200.0,11.5858,11.5915,11.5629,11.5686,953200.0
2011-06-28 10:00:00,20.21,20.26,20.2,20.22,708300.0,11.5686,11.5973,11.5629,11.5744,708300.0
2011-06-28 10:10:00,20.21,20.27,20.21,20.26,848000.0,11.5686,11.603,11.5686,11.5973,848000.0
2011-06-28 10:20:00,20.26,20.31,20.24,20.3,663700.0,11.5973,11.6259,11.5858,11.6202,663700.0
2011-06-28 10:30:00,20.3,20.37,20.3,20.37,1272900.0,11.6202,11.6602,11.6202,11.6602,1272900.0
2011-06-28 10:40:00,20.37,20.39,20.35,20.35,1319300.0,11.6602,11.6717,11.6488,11.6488,1319300.0
2011-06-28 10:50:00,20.35,20.37,20.33,20.36,609000.0,11.6488,11.6602,11.6373,11.6545,609000.0
2011-06-28 11:00:00,20.36,20.36,20.31,20.33,472900.0,11.6545,11.6545,11.6259,11.6373,472900.0
2011-06-28 11:10:00,20.32,20.37,20.32,20.36,450100.0,11.6316,11.6602,11.6316,11.6545,450100.0
2011-06-28 11:20:00,20.35,20.37,20.33,20.36,476600.0,11.6488,11.6602,11.6373,11.6545,476600.0
2011-06-28 11:30:00,20.37,20.4,20.36,20.39,958300.0,11.6602,11.6774,11.6545,11.6717,958300.0
2011-06-28 11:40:00,20.39,20.45,20.38,20.44,1154200.0,11.6717,11.706,11.6659,11.7003,1154200.0
2011-06-28 11:50:00,20.44,20.47,20.42,20.47,1495100.0,11.7003,11.7175,11.6888,11.7175,1495100.0
2011-06-28 12:00:00,20.46,20.5,20.45,20.48,862900.0,11.7117,11.7346,11.706,11.7232,862900.0
2011-06-28 12:10:00,20.48,20.51,20.47,20.51,564100.0,11.7232,11.7404,11.7175,11.7404,564100.0
2011-06-28 12:20:00,20.51,20.51,20.48,20.48,452700.0,11.7404,11.7404,11.7232,11.7232,452700.0
2011-06-28 12:30:00,20.49,20.5,20.47,20.48,364700.0,11.7289,11.7346,11.7175,11.7232,364700.0
2011-06-28 12:40:00,20.49,20.52,20.48,20.49,982800.0,11.7289,11.7461,11.7232,11.7289,982800.0
2011-06-28 12:50:00,20.49,20.51,20.47,20.49,430300.0,11.7289,11.7404,11.7175,11.7289,430300.0
2011-06-28 13:00:00,20.49,20.52,20.49,20.5,665400.0,11.7289,11.7461,11.7289,11.7346,665400.0
2011-06-28 13:10:00,20.5,20.51,20.48,20.5,437600.0,11.7346,11.7404,11.7232,11.7346,437600.0
2011-06-28 13:20:00,20.5,20.5,20.49,20.49,156600.0,11.7346,11.7346,11.7289,11.7289,156600.0
2011-06-28 13:30:00,20.5,20.52,20.48,20.51,478500.0,11.7346,11.7461,11.7232,11.7404,478500.0
2011-06-28 13:40:00,20.5,20.51,20.48,20.5,1209000.0,11.7346,11.7404,11.7232,11.7346,1209000.0
2011-06-28 13:50:00,20.51,20.51,20.49,20.5,480300.0,11.7404,11.7404,11.7289,11.7346,480300.0
2011-06-28 14:00:00,20.5,20.51,20.46,20.5,1194200.0,11.7346,11.7404,11.7117,11.7346,1194200.0
2011-06-28 14:10:00,20.49,20.51,20.46,20.51,1145000.0,11.7289,11.7404,11.7117,11.7404,1145000.0
2011-06-28 14:20:00,20.51,20.53,20.5,20.52,646800.0,11.7404,11.7518,11.7346,11.7461,646800.0
2011-06-28 14:30:00,20.52,20.6,20.51,20.59,1826200.0,11.7461,11.7919,11.7404,11.7862,1826200.0
2011-06-28 14:40:00,20.6,20.6,20.55,20.57,972200.0,11.7919,11.7919,11.7633,11.7747,972200.0
2011-06-28 14:50:00,20.57,20.59,20.54,20.59,843800.0,11.7747,11.7862,11.7575,11.7862,843800.0
2011-06-28 15:00:00,20.58,20.61,20.58,20.61,787500.0,11.7804,11.7976,11.7804,11.7976,787500.0
2011-06-28 15:10:00,20.61,20.61,20.53,20.56,919900.0,11.7976,11.7976,11.7518,11.769,919900.0
2011-06-28 15:20:00,20.56,20.57,20.54,20.56,1071000.0,11.769,11.7747,11.7575,11.769,1071000.0
2011-06-28 15:30:00,20.55,20.56,20.52,20.55,1206400.0,11.7633,11.769,11.7461,11.7633,1206400.0
2011-06-28 15:40:00,20.54,20.58,20.54,20.56,1535100.0,11.7575,11.7804,11.7575,11.769,1535100.0
2011-06-28 15:50:00,20.56,20.58,20.54,20.55,3483400.0,11.769,11.7804,11.7575,11.7633,3483400.0
2011-06-29 09:30:00,20.64,20.73,20.53,20.54,3835900.0,11.8148,11.8663,11.7518,11.7575,3835900.0
2011-06-29 09:40:00,20.54,20.6,20.51,20.55,2098800.0,11.7575,11.7919,11.7404,11.7633,2098800.0
2011-06-29 09:50:00,20.54,20.6,20.54,20.6,1136300.0,11.7575,11.7919,11.7575,11.7919,1136300.0
2011-06-29 10:00:00,20.6,20.64,20.51,20.57,1782600.0,11.7919,11.8148,11.7404,11.7747,1782600.0
2011-06-29 10:10:00,20.57,20.59,20.53,20.59,621500.0,11.7747,11.7862,11.7518,11.7862,621500.0
2011-06-29 10:20:00,20.59,20.61,20.56,20.6,1320000.0,11.7862,11.7976,11.769,11.7919,1320000.0
2011-06-29 10:30:00,20.6,20.6,20.54,20.56,764400.0,11.7919,11.7919,11.7575,11.769,764400.0
2011-06-29 10:40:00,20.56,20.57,20.46,20.49,1372900.0,11.769,11.7747,11.7117,11.7289,1372900.0
2011-06-29 10:50:00,20.48,20.56,20.47,20.56,1754300.0,11.7232,11.769,11.7175,11.769,1754300.0
2011-06-29 11:00:00,20.55,20.59,20.53,20.53,1205700.0,11.7633,11.7862,11.7518,11.7518,1205700.0
2011-06-29 11:10:00,20.54,20.54,20.5,20.51,406700.0,11.7575,11.7575,11.7346,11.7404,406700.0
2011-06-29 11:20:00,20.51,20.55,20.5,20.53,1015000.0,11.7404,11.7633,11.7346,11.7518,1015000.0
2011-06-29 11:30:00,20.53,20.53,20.5,20.52,573900.0,11.7518,11.7518,11.7346,11.7461,573900.0
2011-06-29 11:40:00,20.52,20.55,20.51,20.53,908600.0,11.7461,11.7633,11.7404,11.7518,908600.0
2011-06-29 11:50:00,20.53,20.55,20.52,20.55,532100.0,11.7518,11.7633,11.7461,11.7633,532100.0
2011-06-29 12:00:00,20.55,20.57,20.54,20.55,805600.0,11.7633,11.7747,11.7575,11.7633,805600.0
2011-06-29 12:10:00,20.55,20.56,20.54,20.54,581500.0,11.7633,11.769,11.7575,11.7575,581500.0
2011-06-29 12:20:00,20.54,20.56,20.53,20.54,750700.0,11.7575,11.769,11.7518,11.7575,750700.0
2011-06-29 12:30:00,20.55,20.56,20.53,20.54,873400.0,11.7633,11.769,11.7518,11.7575,873400.0
2011-06-29 12:40:00,20.54,20.56,20.53,20.55,628700.0,11.7575,11.769,11.7518,11.7633,628700.0
2011-06-29 12:50:00,20.55,20.58,20.53,20.56,896200.0,11.7633,11.7804,11.7518,11.769,896200.0
2011-06-29 13:00:00,20.55,20.58,20.55,20.58,1083200.0,11.7633,11.7804,11.7633,11.7804,1083200.0
2011-06-29 13:10:00,20.58,20.61,20.57,20.57,937600.0,11.7804,11.7976,11.7747,11.7747,937600.0
2011-06-29 13:20:00,20.57,20.6,20.57,20.58,496400.0,11.7747,11.7919,11.7747,11.7804,496400.0
2011-06-29 13:30:00,20.59,20.6,20.57,20.58,441400.0,11.7862,11.7919,11.7747,11.7804,441400.0
2011-06-29 13:40:00,20.57,20.6,20.57,20.57,723700.0,11.7747,11.7919,11.7747,11.7747,723700.0
2011-06-29 13:50:00,20.57,20.58,20.54,20.56,1014600.0,11.7747,11.7804,11.7575,11.769,1014600.0
2011-06-29 14:00:00,20.55,20.58,20.55,20.56,313900.0,11.7633,11.7804,11.7633,11.769,313900.0
2011-06-29 14:10:00,20.57,20.58,20.55,20.58,851600.0,11.7747,11.7804,11.7633,11.7804,851600.0
2011-06-29 14:20:00,20.57,20.59,20.55,20.59,872600.0,11.7747,11.7862,11.7633,11.7862,872600.0
2011-06-29 14:30:00,20.59,20.61,20.57,20.59,1025300.0,11.7862,11.7976,11.7747,11.7862,1025300.0
2011-06-29 14:40:00,20.6,20.6,20.58,20.59,976700.0,11.7919,11.7919,11.7804,11.7862,976700.0
2011-06-29 14:50:00,20.59,20.6,20.58,20.6,824300.0,11.7862,11.7919,11.7804,11.7919,824300.0
2011-06-29 15:00:00,20.6,20.63,20.59,20.6,875200.0,11.7919,11.809,11.7862,11.7919,875200.0
2011-06-29 15:10:00,20.61,20.64,20.61,20.63,1267700.0,11.7976,11.8148,11.7976,11.809,1267700.0
2011-06-29 15:20:00,20.64,20.69,20.63,20.64,1089800.0,11.8148,11.8434,11.809,11.8148,1089800.0
2011-06-29 15:30:00,20.64,20.67,20.64,20.65,877000.0,11.8148,11.8319,11.8148,11.8205,877000.0
2011-06-29 15:40:00,20.64,20.65,20.6,20.63,1426600.0,11.8148,11.8205,11.7919,11.809,1426600.0
2011-06-29 15:50:00,20.62,20.67,20.62,20.67,4255600.0,11.8033,11.8319,11.8033,11.8319,4255600.0
2011-06-30 09:30:00,20.68,20.76,20.68,20.7,2532400.0,11.8377,11.8835,11.8377,11.8491,2532400.0
2011-06-30 09:40:00,20.7,20.7,20.58,20.62,2124600.0,11.8491,11.8491,11.7804,11.8033,2124600.0
2011-06-30 09:50:00,20.63,20.63,20.56,20.59,1916900.0,11.809,11.809,11.769,11.7862,1916900.0
2011-06-30 10:00:00,20.59,20.61,20.55,20.59,2415500.0,11.7862,11.7976,11.7633,11.7862,2415500.0
2011-06-30 10:10:00,20.6,20.61,20.58,20.59,1371700.0,11.7919,11.7976,11.7804,11.7862,1371700.0
2011-06-30 10:20:00,20.6,20.64,20.58,20.6,3037500.0,11.7919,11.8148,11.7804,11.7919,3037500.0
2011-06-30 10:30:00,20.61,20.62,20.6,20.6,813500.0,11.7976,11.8033,11.7919,11.7919,813500.0
2011-06-30 10:40:00,20.61,20.61,20.58,20.59,1479600.0,11.7976,11.7976,11.7804,11.7862,1479600.0
2011-06-30 10:50:00,20.6,20.6,20.57,20.59,785100.0,11.7919,11.7919,11.7747,11.7862,785100.0
2011-06-30 11:00:00,20.6,20.62,20.59,20.6,1062000.0,11.7919,11.8033,11.7862,11.7919,1062000.0
2011-06-30 11:10:00,20.61,20.63,20.59,20.59,1829100.0,11.7976,11.809,11.7862,11.7862,1829100.0
2011-06-30 11:20:00,20.59,20.61,20.57,20.61,695100.0,11.7862,11.7976,11.7747,11.7976,695100.0
2011-06-30 11:30:00,20.61,20.61,20.58,20.58,582400.0,11.7976,11.7976,11.7804,11.7804,582400.0
2011-06-30 11:40:00,20.58,20.61,20.57,20.58,1273100.0,11.7804,11.7976,11.7747,11.7804,1273100.0
2011-06-30 11:50:00,20.58,20.63,20.57,20.63,606300.0,11.7804,11.809,11.7747,11.809,606300.0
2011-06-30 12:00:00,20.63,20.63,20.6,20.6,586700.0,11.809,11.809,11.7919,11.7919,586700.0
2011-06-30 12:10:00,20.6,20.61,20.58,20.6,278400.0,11.7919,11.7976,11.7804,11.7919,278400.0
2011-06-30 12:20:00,20.59,20.62,20.59,20.6,589600.0,11.7862,11.8033,11.7862,11.7919,589600.0
2011-06-30 12:30:00,20.61,20.63,20.6,20.63,476800.0,11.7976,11.809,11.7919,11.809,476800.0
2011-06-30 12:40:00,20.62,20.63,20.6,20.61,501300.0,11.8033,11.809,11.7919,11.7976,501300.0
2011-06-30 12:50:00,20.61,20.64,20.61,20.61,455200.0,11.7976,11.8148,11.7976,11.7976,455200.0
2011-06-30 13:00:00,20.62,20.62,20.61,20.62,284500.0,11.8033,11.8033,11.7976,11.8033,284500.0
2011-06-30 13:10:00,20.62,20.62,20.59,20.6,287700.0,11.8033,11.8033,11.7862,11.7919,287700.0
2011-06-30 13:20:00,20.59,20.61,20.58,20.59,628900.0,11.7862,11.7976,11.7804,11.7862,628900.0
2011-06-30 13:30:00,20.58,20.61,20.58,20.59,310400.0,11.7804,11.7976,11.7804,11.7862,310400.0
2011-06-30 13:40:00,20.59,20.62,20.58,20.6,589700.0,11.7862,11.8033,11.7804,11.7919,589700.0
2011-06-30 13:50:00,20.6,20.61,20.58,20.61,536400.0,11.7919,11.7976,11.7804,11.7976,536400.0
2011-06-30 14:00:00,20.61,20.62,20.6,20.61,751000.0,11.7976,11.8033,11.7919,11.7976,751000.0
2011-06-30 14:10:00,20.61,20.61,20.6,20.61,217000.0,11.7976,11.7976,11.7919,11.7976,217000.0
2011-06-30 14:20:00,20.61,20.61,20.59,20.6,784800.0,11.7976,11.7976,11.7862,11.7919,784800.0
2011-06-30 14:30:00,20.6,20.62,20.59,20.61,500300.0,11.7919,11.8033,11.7862,11.7976,500300.0
2011-06-30 14:40:00,20.61,20.62,20.58,20.59,358100.0,11.7976,11.8033,11.7804,11.7862,358100.0
2011-06-30 14:50:00,20.59,20.61,20.57,20.6,298800.0,11.7862,11.7976,11.7747,11.7919,298800.0
2011-06-30 15:00:00,20.61,20.61,20.59,20.61,822400.0,11.7976,11.7976,11.7862,11.7976,822400.0
2011-06-30 15:10:00,20.61,20.61,20.56,20.58,754300.0,11.7976,11.7976,11.769,11.7804,754300.0
2011-06-30 15:20:00,20.58,20.61,20.56,20.61,1077600.0,11.7804,11.7976,11.769,11.7976,1077600.0
2011-06-30 15:30:00,20.61,20.62,20.59,20.6,1131200.0,11.7976,11.8033,11.7862,11.7919,1131200.0
2011-06-30 15:40:00,20.61,20.64,20.6,20.6,1228900.0,11.7976,11.8148,11.7919,11.7919,1228900.0
2011-06-30 15:50:00,20.6,20.61,20.58,20.59,3303500.0,11.7919,11.7976,11.7804,11.7862,3303500.0
2011-07-01 09:30:00,20.5,20.6,20.5,20.51,1689800.0,11.7346,11.7919,11.7346,11.7404,1689800.0
2011-07-01 09:40:00,20.51,20.53,20.48,20.49,808400.0,11.7404,11.7518,11.7232,11.7289,808400.0
2011-07-01 09:50:00,20.49,20.55,20.48,20.53,710900.0,11.7289,11.7633,11.7232,11.7518,710900.0
2011-07-01 10:00:00,20.53,20.67,20.53,20.59,1723600.0,11.7518,11.8319,11.7518,11.7862,1723600.0
2011-07-01 10:10:00,20.59,20.63,20.57,20.57,567100.0,11.7862,11.809,11.7747,11.7747,567100.0
2011-07-01 10:20:00,20.57,20.65,20.57,20.65,784900.0,11.7747,11.8205,11.7747,11.8205,784900.0
2011-07-01 10:30:00,20.65,20.69,20.64,20.65,862300.0,11.8205,11.8434,11.8148,11.8205,862300.0
2011-07-01 10:40:00,20.64,20.65,20.63,20.64,452200.0,11.8148,11.8205,11.809,11.8148,452200.0
2011-07-01 10:50:00,20.65,20.66,20.64,20.65,393000.0,11.8205,11.8262,11.8148,11.8205,393000.0
2011-07-01 11:00:00,20.64,20.65,20.64,20.64,249700.0,11.8148,11.8205,11.8148,11.8148,249700.0
2011-07-01 11:10:00,20.64,20.65,20.64,20.65,407200.0,11.8148,11.8205,11.8148,11.8205,407200.0
2011-07-01 11:20:00,20.64,20.65,20.64,20.64,444100.0,11.8148,11.8205,11.8148,11.8148,444100.0
2011-07-01 11:30:00,20.64,20.65,20.6,20.6,939600.0,11.8148,11.8205,11.7919,11.7919,939600.0
2011-07-01 11:40:00,20.6,20.61,20.6,20.6,247800.0,11.7919,11.7976,11.7919,11.7919,247800.0
2011-07-01 11:50:00,20.6,20.61,20.57,20.59,575900.0,11.7919,11.7976,11.7747,11.7862,575900.0
2011-07-01 12:00:00,20.58,20.59,20.56,20.56,376000.0,11.7804,11.7862,11.769,11.769,376000.0
2011-07-01 12:10:00,20.56,20.57,20.55,20.57,335900.0,11.769,11.7747,11.7633,11.7747,335900.0
2011-07-01 12:20:00,20.56,20.59,20.55,20.59,455300.0,11.769,11.7862,11.7633,11.7862,455300.0
2011-07-01 12:30:00,20.59,20.61,20.58,20.6,372900.0,11.7862,11.7976,11.7804,11.7919,372900.0
2011-07-01 12:40:00,20.6,20.61,20.59,20.6,516300.0,11.7919,11.7976,11.7862,11.7919,516300.0
2011-07-01 12:50:00,20.59,20.6,20.59,20.59,360900.0,11.7862,11.7919,11.7862,11.7862,360900.0
2011-07-01 13:00:00,20.59,20.65,20.59,20.65,622400.0,11.7862,11.8205,11.7862,11.8205,622400.0
2011-07-01 13:10:00,20.65,20.65,20.62,20.64,626300.0,11.8205,11.8205,11.8033,11.8148,626300.0
2011-07-01 13:20:00,20.64,20.66,20.63,20.66,342200.0,11.8148,11.8262,11.809,11.8262,342200.0
2011-07-01 13:30:00,20.66,20.66,20.64,20.66,663100.0,11.8262,11.8262,11.8148,11.8262,663100.0
2011-07-01 13:40:00,20.66,20.67,20.63,20.66,667200.0,11.8262,11.8319,11.809,11.8262,667200.0
2011-07-01 13:50:00,20.66,20.68,20.65,20.68,469100.0,11.8262,11.8377,11.8205,11.8377,469100.0
2011-07-01 14:00:00,20.68,20.69,20.67,20.69,554700.0,11.8377,11.8434,11.8319,11.8434,554700.0
2011-07-01 14:10:00,20.69,20.7,20.68,20.7,460100.0,11.8434,11.8491,11.8377,11.8491,460100.0
2011-07-01 14:20:00,20.69,20.7,20.69,20.7,517900.0,11.8434,11.8491,11.8434,11.8491,517900.0
2011-07-01 14:30:00,20.7,20.71,20.69,20.71,640000.0,11.8491,11.8548,11.8434,11.8548,640000.0
2011-07-01 14:40:00,20.71,20.71,20.69,20.7,428000.0,11.8548,11.8548,11.8434,11.8491,428000.0
2011-07-01 14:50:00,20.7,20.74,20.69,20.73,670500.0,11.8491,11.872,11.8434,11.8663,670500.0
2011-07-01 15:00:00,20.73,20.74,20.72,20.73,598800.0,11.8663,11.872,11.8606,11.8663,598800.0
2011-07-01 15:10:00,20.72,20.73,20.71,20.73,910500.0,11.8606,11.8663,11.8548,11.8663,910500.0
2011-07-01 15:20:00,20.73,20.74,20.71,20.71,1009300.0,11.8663,11.872,11.8548,11.8548,1009300.0
2011-07-01 15:30:00,20.71,20.74,20.71,20.73,1259600.0,11.8548,11.872,11.8548,11.8663,1259600.0
2011-07-01 15:40:00,20.73,20.76,20.72,20.75,1397600.0,11.8663,11.8835,11.8606,11.8777,1397600.0
2011-07-01 15:50:00,20.76,20.76,20.73,20.75,2376900.0,11.8835,11.8835,11.8663,11.8777,2376900.0
2011-07-05 09:30:00,20.68,20.75,20.65,20.7,1355400.0,11.8377,11.8777,11.8205,11.8491,1355400.0
2011-07-05 09:40:00,20.7,20.79,20.69,20.75,1011500.0,11.8491,11.9006,11.8434,11.8777,1011500.0
2011-07-05 09:50:00,20.76,20.77,20.73,20.76,494900.0,11.8835,11.8892,11.8663,11.8835,494900.0
2011-07-05 10:00:00,20.77,20.8,20.74,20.77,853500.0,11.8892,11.9064,11.872,11.8892,853500.0
2011-07-05 10:10:00,20.77,20.8,20.71,20.75,897400.0,11.8892,11.9064,11.8548,11.8777,897400.0
2011-07-05 10:20:00,20.75,20.78,20.74,20.77,873700.0,11.8777,11.8949,11.872,11.8892,873700.0
2011-07-05 10:30:00,20.77,20.78,20.75,20.75,379900.0,11.8892,11.8949,11.8777,11.8777,379900.0
2011-07-05 10:40:00,20.76,20.77,20.74,20.74,390300.0,11.8835,11.8892,11.872,11.872,390300.0
2011-07-05 10:50:00,20.75,20.76,20.73,20.74,540000.0,11.8777,11.8835,11.8663,11.872,540000.0
2011-07-05 11:00:00,20.75,20.75,20.7,20.71,449500.0,11.8777,11.8777,11.8491,11.8548,449500.0
2011-07-05 11:10:00,20.71,20.73,20.71,20.72,391500.0,11.8548,11.8663,11.8548,11.8606,391500.0
2011-07-05 11:20:00,20.73,20.75,20.72,20.75,381500.0,11.8663,11.8777,11.8606,11.8777,381500.0
2011-07-05 11:30:00,20.75,20.77,20.74,20.76,657600.0,11.8777,11.8892,11.872,11.8835,657600.0
2011-07-05 11:40:00,20.76,20.8,20.76,20.79,621100.0,11.8835,11.9064,11.8835,11.9006,621100.0
2011-07-05 11:50:00,20.78,20.8,20.77,20.79,1004700.0,11.8949,11.9064,11.8892,11.9006,1004700.0
2011-07-05 12:00:00,20.78,20.8,20.77,20.78,327400.0,11.8949,11.9064,11.8892,11.8949,327400.0
2011-07-05 12:10:00,20.78,20.79,20.77,20.78,224300.0,11.8949,11.9006,11.8892,11.8949,224300.0
2011-07-05 12:20:00,20.78,20.78,20.76,20.77,280400.0,11.8949,11.8949,11.8835,11.8892,280400.0
2011-07-05 12:30:00,20.76,20.78,20.76,20.78,186700.0,11.8835,11.8949,11.8835,11.8949,186700.0
2011-07-05 12:40:00,20.78,20.79,20.77,20.78,285700.0,11.8949,11.9006,11.8892,11.8949,285700.0
2011-07-05 12:50:00,20.78,20.78,20.75,20.76,324800.0,11.8949,11.8949,11.8777,11.8835,324800.0
2011-07-05 13:00:00,20.77,20.8,20.76,20.79,1184900.0,11.8892,11.9064,11.8835,11.9006,1184900.0
2011-07-05 13:10:00,20.79,20.79,20.77,20.77,934000.0,11.9006,11.9006,11.8892,11.8892,934000.0
2011-07-05 13:20:00,20.77,20.78,20.76,20.77,193100.0,11.8892,11.8949,11.8835,11.8892,193100.0
2011-07-05 13:30:00,20.78,20.78,20.77,20.78,219700.0,11.8949,11.8949,11.8892,11.8949,219700.0
2011-07-05 13:40:00,20.78,20.78,20.77,20.77,145100.0,11.8949,11.8949,11.8892,11.8892,145100.0
2011-07-05 13:50:00,20.78,20.78,20.76,20.78,480500.0,11.8949,11.8949,11.8835,11.8949,480500.0
2011-07-05 14:00:00,20.78,20.78,20.72,20.73,1106600.0,11.8949,11.8949,11.8606,11.8663,1106600.0
2011-07-05 14:10:00,20.73,20.76,20.73,20.73,464500.0,11.8663,11.8835,11.8663,11.8663,464500.0
2011-07-05 14:20:00,20.73,20.75,20.71,20.73,833400.0,11.8663,11.8777,11.8548,11.8663,833400.0
2011-07-05 14:30:00,20.74,20.76,20.72,20.76,725300.0,11.872,11.8835,11.8606,11.8835,725300.0
2011-07-05 14:40:00,20.76,20.76,20.73,20.75,1480700.0,11.8835,11.8835,11.8663,11.8777,1480700.0
2011-07-05 14:50:00,20.75,20.76,20.74,20.75,1247000.0,11.8777,11.8835,11.872,11.8777,1247000.0
2011-07-05 15:00:00,20.75,20.76,20.74,20.75,956600.0,11.8777,11.8835,11.872,11.8777,956600.0
2011-07-05 15:10:00,20.75,20.75,20.73,20.75,755200.0,11.8777,11.8777,11.8663,11.8777,755200.0
2011-07-05 15:20:00,20.75,20.79,20.74,20.79,1331900.0,11.8777,11.9006,11.872,11.9006,1331900.0
2011-07-05 15:30:00,20.79,20.8,20.78,20.78,759100.0,11.9006,11.9064,11.8949,11.8949,759100.0
2011-07-05 15:40:00,20.79,20.8,20.77,20.78,1171800.0,11.9006,11.9064,11.8892,11.8949,1171800.0
2011-07-05 15:50:00,20.78,20.8,20.77,20.78,1990000.0,11.8949,11.9064,11.8892,11.8949,1990000.0
2011-07-06 09:30:00,20.78,20.8,20.74,20.79,868900.0,11.8949,11.9064,11.872,11.9006,868900.0
2011-07-06 09:40:00,20.79,20.92,20.78,20.91,1151700.0,11.9006,11.9751,11.8949,11.9693,1151700.0
2011-07-06 09:50:00,20.91,20.92,20.84,20.88,1143300.0,11.9693,11.9751,11.9293,11.9522,1143300.0
2011-07-06 10:00:00,20.88,20.93,20.86,20.9,1066700.0,11.9522,11.9808,11.9407,11.9636,1066700.0
2011-07-06 10:10:00,20.91,20.93,20.88,20.88,687000.0,11.9693,11.9808,11.9522,11.9522,687000.0
2011-07-06 10:20:00,20.89,20.95,20.86,20.93,1126500.0,11.9579,11.9922,11.9407,11.9808,1126500.0
2011-07-06 10:30:00,20.94,20.95,20.86,20.88,1175800.0,11.9865,11.9922,11.9407,11.9522,1175800.0
2011-07-06 10:40:00,20.89,20.9,20.79,20.79,1063700.0,11.9579,11.9636,11.9006,11.9006,1063700.0
2011-07-06 10:50:00,20.8,20.85,20.78,20.85,760800.0,11.9064,11.935,11.8949,11.935,760800.0
2011-07-06 11:00:00,20.85,20.86,20.83,20.84,375200.0,11.935,11.9407,11.9235,11.9293,375200.0
2011-07-06 11:10:00,20.84,20.85,20.83,20.85,443800.0,11.9293,11.935,11.9235,11.935,443800.0
2011-07-06 11:20:00,20.84,20.85,20.82,20.83,316200.0,11.9293,11.935,11.9178,11.9235,316200.0
2011-07-06 11:30:00,20.84,20.87,20.82,20.83,830900.0,11.9293,11.9464,11.9178,11.9235,830900.0
2011-07-06 11:40:00,20.83,20.86,20.83,20.86,562800.0,11.9235,11.9407,11.9235,11.9407,562800.0
2011-07-06 11:50:00,20.85,20.86,20.84,20.85,426800.0,11.935,11.9407,11.9293,11.935,426800.0
2011-07-06 12:00:00,20.86,20.86,20.83,20.84,209100.0,11.9407,11.9407,11.9235,11.9293,209100.0
2011-07-06 12:10:00,20.83,20.84,20.82,20.83,206900.0,11.9235,11.9293,11.9178,11.9235,206900.0
2011-07-06 12:20:00,20.82,20.84,20.82,20.83,302300.0,11.9178,11.9293,11.9178,11.9235,302300.0
2011-07-06 12:30:00,20.84,20.85,20.83,20.85,533600.0,11.9293,11.935,11.9235,11.935,533600.0
2011-07-06 12:40:00,20.85,20.87,20.84,20.85,207900.0,11.935,11.9464,11.9293,11.935,207900.0
2011-07-06 12:50:00,20.86,20.87,20.85,20.85,332000.0,11.9407,11.9464,11.935,11.935,332000.0
2011-07-06 13:00:00,20.85,20.86,20.82,20.83,370000.0,11.935,11.9407,11.9178,11.9235,370000.0
2011-07-06 13:10:00,20.82,20.83,20.8,20.8,303400.0,11.9178,11.9235,11.9064,11.9064,303400.0
2011-07-06 13:20:00,20.8,20.81,20.77,20.77,374100.0,11.9064,11.9121,11.8892,11.8892,374100.0
2011-07-06 13:30:00,20.78,20.79,20.77,20.77,290300.0,11.8949,11.9006,11.8892,11.8892,290300.0
2011-07-06 13:40:00,20.78,20.82,20.77,20.82,264600.0,11.8949,11.9178,11.8892,11.9178,264600.0
2011-07-06 13:50:00,20.82,20.84,20.81,20.84,246200.0,11.9178,11.9293,11.9121,11.9293,246200.0
2011-07-06 14:00:00,20.84,20.85,20.81,20.81,361600.0,11.9293,11.935,11.9121,11.9121,361600.0
2011-07-06 14:10:00,20.81,20.82,20.81,20.82,176700.0,11.9121,11.9178,11.9121,11.9178,176700.0
2011-07-06 14:20:00,20.82,20.82,20.79,20.81,343800.0,11.9178,11.9178,11.9006,11.9121,343800.0
2011-07-06 14:30:00,20.81,20.86,20.8,20.86,341700.0,11.9121,11.9407,11.9064,11.9407,341700.0
2011-07-06 14:40:00,20.86,20.86,20.83,20.85,669700.0,11.9407,11.9407,11.9235,11.935,669700.0
2011-07-06 14:50:00,20.84,20.85,20.8,20.8,730100.0,11.9293,11.935,11.9064,11.9064,730100.0
2011-07-06 15:00:00,20.8,20.82,20.78,20.8,648400.0,11.9064,11.9178,11.8949,11.9064,648400.0
2011-07-06 15:10:00,20.8,20.8,20.75,20.77,858300.0,11.9064,11.9064,11.8777,11.8892,858300.0
2011-07-06 15:20:00,20.77,20.79,20.76,20.79,609200.0,11.8892,11.9006,11.8835,11.9006,609200.0
2011-07-06 15:30:00,20.79,20.79,20.76,20.78,946200.0,11.9006,11.9006,11.8835,11.8949,946200.0
2011-07-06 15:40:00,20.78,20.82,20.78,20.8,1467200.0,11.8949,11.9178,11.8949,11.9064,1467200.0
2011-07-06 15:50:00,20.8,20.82,20.76,20.78,3524500.0,11.9064,11.9178,11.8835,11.8949,3524500.0
2011-07-07 09:30:00,20.63,20.74,20.3,20.41,5986300.0,11.809,11.872,11.6202,11.6831,5986300.0
2011-07-07 09:40:00,20.42,20.45,20.34,20.35,2908000.0,11.6888,11.706,11.643,11.6488,2908000.0
2011-07-07 09:50:00,20.35,20.42,20.35,20.37,2825000.0,11.6488,11.6888,11.6488,11.6602,2825000.0
2011-07-07 10:00:00,20.38,20.43,20.3,20.32,3257500.0,11.6659,11.6946,11.6202,11.6316,3257500.0
2011-07-07 10:10:00,20.31,20.35,20.26,20.29,3282800.0,11.6259,11.6488,11.5973,11.6144,3282800.0
2011-07-07 10:20:00,20.29,20.32,20.22,20.32,3788900.0,11.6144,11.6316,11.5744,11.6316,3788900.0
2011-07-07 10:30:00,20.31,20.39,20.3,20.34,2715500.0,11.6259,11.6717,11.6202,11.643,2715500.0
2011-07-07 10:40:00,20.34,20.37,20.32,20.32,1574400.0,11.643,11.6602,11.6316,11.6316,1574400.0
2011-07-07 10:50:00,20.32,20.36,20.32,20.34,1291800.0,11.6316,11.6545,11.6316,11.643,1291800.0
2011-07-07 11:00:00,20.34,20.34,20.3,20.32,1355400.0,11.643,11.643,11.6202,11.6316,1355400.0
2011-07-07 11:10:00,20.31,20.33,20.31,20.31,826400.0,11.6259,11.6373,11.6259,11.6259,826400.0
2011-07-07 11:20:00,20.32,20.33,20.31,20.31,806300.0,11.6316,11.6373,11.6259,11.6259,806300.0
2011-07-07 11:30:00,20.31,20.34,20.3,20.32,1898800.0,11.6259,11.643,11.6202,11.6316,1898800.0
2011-07-07 11:40:00,20.33,20.37,20.3,20.36,1049200.0,11.6373,11.6602,11.6202,11.6545,1049200.0
2011-07-07 11:50:00,20.37,20.38,20.33,20.33,1260900.0,11.6602,11.6659,11.6373,11.6373,1260900.0
2011-07-07 12:00:00,20.33,20.35,20.31,20.34,833000.0,11.6373,11.6488,11.6259,11.643,833000.0
2011-07-07 12:10:00,20.35,20.35,20.32,20.32,982600.0,11.6488,11.6488,11.6316,11.6316,982600.0
2011-07-07 12:20:00,20.32,20.35,20.32,20.35,1509000.0,11.6316,11.6488,11.6316,11.6488,1509000.0
2011-07-07 12:30:00,20.34,20.39,20.32,20.37,1578300.0,11.643,11.6717,11.6316,11.6602,1578300.0
2011-07-07 12:40:00,20.36,20.37,20.35,20.35,482700.0,11.6545,11.6602,11.6488,11.6488,482700.0
2011-07-07 12:50:00,20.36,20.36,20.33,20.33,702500.0,11.6545,11.6545,11.6373,11.6373,702500.0
2011-07-07 13:00:00,20.33,20.35,20.32,20.35,868400.0,11.6373,11.6488,11.6316,11.6488,868400.0
2011-07-07 13:10:00,20.34,20.37,20.34,20.36,1395500.0,11.643,11.6602,11.643,11.6545,1395500.0
2011-07-07 13:20:00,20.36,20.38,20.35,20.38,1574700.0,11.6545,11.6659,11.6488,11.6659,1574700.0
2011-07-07 13:30:00,20.38,20.42,20.37,20.4,931600.0,11.6659,11.6888,11.6602,11.6774,931600.0
2011-07-07 13:40:00,20.4,20.41,20.37,20.4,2475600.0,11.6774,11.6831,11.6602,11.6774,2475600.0
2011-07-07 13:50:00,20.4,20.41,20.38,20.38,1083600.0,11.6774,11.6831,11.6659,11.6659,1083600.0
2011-07-07 14:00:00,20.39,20.4,20.37,20.4,1028400.0,11.6717,11.6774,11.6602,11.6774,1028400.0
2011-07-07 14:10:00,20.4,20.4,20.38,20.39,1863400.0,11.6774,11.6774,11.6659,11.6717,1863400.0
2011-07-07 14:20:00,20.39,20.39,20.36,20.37,2425500.0,11.6717,11.6717,11.6545,11.6602,2425500.0
2011-07-07 14:30:00,20.37,20.37,20.34,20.34,3099600.0,11.6602,11.6602,11.643,11.643,3099600.0
2011-07-07 14:40:00,20.35,20.35,20.34,20.34,648000.0,11.6488,11.6488,11.643,11.643,648000.0
2011-07-07 14:50:00,20.34,20.36,20.31,20.34,2772700.0,11.643,11.6545,11.6259,11.643,2772700.0
2011-07-07 15:00:00,20.34,20.34,20.3,20.31,2300100.0,11.643,11.643,11.6202,11.6259,2300100.0
2011-07-07 15:10:00,20.31,20.32,20.28,20.3,1914600.0,11.6259,11.6316,11.6087,11.6202,1914600.0
2011-07-07 15:20:00,20.3,20.31,20.22,20.25,3272500.0,11.6202,11.6259,11.5744,11.5915,3272500.0
2011-07-07 15:30:00,20.25,20.26,20.21,20.21,4253100.0,11.5915,11.5973,11.5686,11.5686,4253100.0
2011-07-07 15:40:00,20.21,20.22,20.19,20.19,4443400.0,11.5686,11.5744,11.5572,11.5572,4443400.0
2011-07-07 15:50:00,20.19,20.23,20.17,20.22,8154700.0,11.5572,11.5801,11.5457,11.5744,8154700.0
2011-07-08 09:30:00,20.17,20.23,20.11,20.19,2674300.0,11.5457,11.5801,11.5114,11.5572,2674300.0
2011-07-08 09:40:00,20.19,20.27,20.16,20.19,2691500.0,11.5572,11.603,11.54,11.5572,2691500.0
2011-07-08 09:50:00,20.19,20.28,20.18,20.27,1668900.0,11.5572,11.6087,11.5515,11.603,1668900.0
2011-07-08 10:00:00,20.27,20.29,20.24,20.26,1308000.0,11.603,11.6144,11.5858,11.5973,1308000.0
2011-07-08 10:10:00,20.26,20.26,20.16,20.2,2143600.0,11.5973,11.5973,11.54,11.5629,2143600.0
2011-07-08 10:20:00,20.21,20.23,20.18,20.23,1684100.0,11.5686,11.5801,11.5515,11.5801,1684100.0
2011-07-08 10:30:00,20.23,20.26,20.2,20.25,1487800.0,11.5801,11.5973,11.5629,11.5915,1487800.0
2011-07-08 10:40:00,20.25,20.27,20.2,20.21,1158400.0,11.5915,11.603,11.5629,11.5686,1158400.0
2011-07-08 10:50:00,20.2,20.25,20.2,20.25,1002800.0,11.5629,11.5915,11.5629,11.5915,1002800.0
2011-07-08 11:00:00,20.25,20.25,20.19,20.2,1121900.0,11.5915,11.5915,11.5572,11.5629,1121900.0
2011-07-08 11:10:00,20.2,20.2,20.15,20.18,1156700.0,11.5629,11.5629,11.5343,11.5515,1156700.0
2011-07-08 11:20:00,20.18,20.2,20.17,20.19,451800.0,11.5515,11.5629,11.5457,11.5572,451800.0
2011-07-08 11:30:00,20.19,20.21,20.16,20.21,940600.0,11.5572,11.5686,11.54,11.5686,940600.0
2011-07-08 11:40:00,20.21,20.21,20.19,20.2,381900.0,11.5686,11.5686,11.5572,11.5629,381900.0
2011-07-08 11:50:00,20.2,20.22,20.19,20.21,463800.0,11.5629,11.5744,11.5572,11.5686,463800.0
2011-07-08 12:00:00,20.21,20.21,20.18,20.2,553700.0,11.5686,11.5686,11.5515,11.5629,553700.0
2011-07-08 12:10:00,20.2,20.2,20.15,20.15,698600.0,11.5629,11.5629,11.5343,11.5343,698600.0
2011-07-08 12:20:00,20.16,20.18,20.15,20.17,347200.0,11.54,11.5515,11.5343,11.5457,347200.0
2011-07-08 12:30:00,20.17,20.18,20.16,20.18,267300.0,11.5457,11.5515,11.54,11.5515,267300.0
2011-07-08 12:40:00,20.18,20.19,20.17,20.18,233400.0,11.5515,11.5572,11.5457,11.5515,233400.0
2011-07-08 12:50:00,20.19,20.19,20.16,20.17,467600.0,11.5572,11.5572,11.54,11.5457,467600.0
2011-07-08 13:00:00,20.16,20.17,20.15,20.16,480300.0,11.54,11.5457,11.5343,11.54,480300.0
2011-07-08 13:10:00,20.16,20.16,20.13,20.15,567300.0,11.54,11.54,11.5228,11.5343,567300.0
2011-07-08 13:20:00,20.15,20.17,20.14,20.17,276000.0,11.5343,11.5457,11.5286,11.5457,276000.0
2011-07-08 13:30:00,20.17,20.22,20.16,20.2,1082700.0,11.5457,11.5744,11.54,11.5629,1082700.0
2011-07-08 13:40:00,20.19,20.21,20.14,20.14,773800.0,11.5572,11.5686,11.5286,11.5286,773800.0
2011-07-08 13:50:00,20.15,20.15,20.12,20.13,706300.0,11.5343,11.5343,11.5171,11.5228,706300.0
2011-07-08 14:00:00,20.12,20.15,20.12,20.14,714200.0,11.5171,11.5343,11.5171,11.5286,714200.0
2011-07-08 14:10:00,20.14,20.15,20.13,20.14,594800.0,11.5286,11.5343,11.5228,11.5286,594800.0
2011-07-08 14:20:00,20.14,20.15,20.13,20.14,607100.0,11.5286,11.5343,11.5228,11.5286,607100.0
2011-07-08 14:30:00,20.15,20.17,20.13,20.13,895100.0,11.5343,11.5457,11.5228,11.5228,895100.0
2011-07-08 14:40:00,20.14,20.16,20.13,20.15,675900.0,11.5286,11.54,11.5228,11.5343,675900.0
2011-07-08 14:50:00,20.14,20.18,20.14,20.17,945400.0,11.5286,11.5515,11.5286,11.5457,945400.0
2011-07-08 15:00:00,20.18,20.21,20.17,20.18,781900.0,11.5515,11.5686,11.5457,11.5515,781900.0
2011-07-08 15:10:00,20.18,20.18,20.15,20.17,665500.0,11.5515,11.5515,11.5343,11.5457,665500.0
2011-07-08 15:20:00,20.17,20.17,20.16,20.17,741900.0,11.5457,11.5457,11.54,11.5457,741900.0
2011-07-08 15:30:00,20.16,20.21,20.16,20.2,1238300.0,11.54,11.5686,11.54,11.5629,1238300.0
2011-07-08 15:40:00,20.19,20.2,20.17,20.18,1288300.0,11.5572,11.5629,11.5457,11.5515,1288300.0
2011-07-08 15:50:00,20.18,20.19,20.16,20.16,3352700.0,11.5515,11.5572,11.54,11.54,3352700.0
2011-07-11 09:30:00,20.0,20.15,19.93,20.14,3919100.0,11.4484,11.5343,11.4084,11.5286,3919100.0
2011-07-11 09:40:00,20.14,20.18,20.1,20.13,2430200.0,11.5286,11.5515,11.5057,11.5228,2430200.0
2011-07-11 09:50:00,20.13,20.17,20.09,20.11,3834600.0,11.5228,11.5457,11.4999,11.5114,3834600.0
2011-07-11 10:00:00,20.11,20.12,20.02,20.02,1599600.0,11.5114,11.5171,11.4599,11.4599,1599600.0
2011-07-11 10:10:00,20.02,20.05,19.96,20.02,1585900.0,11.4599,11.477,11.4255,11.4599,1585900.0
2011-07-11 10:20:00,20.02,20.03,19.98,20.01,1616300.0,11.4599,11.4656,11.437,11.4541,1616300.0
2011-07-11 10:30:00,20.01,20.03,19.98,20.01,1440000.0,11.4541,11.4656,11.437,11.4541,1440000.0
2011-07-11 10:40:00,20.01,20.06,20.0,20.05,928300.0,11.4541,11.4828,11.4484,11.477,928300.0
2011-07-11 10:50:00,20.06,20.06,20.01,20.01,855200.0,11.4828,11.4828,11.4541,11.4541,855200.0
2011-07-11 11:00:00,20.01,20.02,19.99,20.0,876200.0,11.4541,11.4599,11.4427,11.4484,876200.0
2011-07-11 11:10:00,20.0,20.06,19.99,20.04,682800.0,11.4484,11.4828,11.4427,11.4713,682800.0
2011-07-11 11:20:00,20.04,20.06,20.01,20.03,490000.0,11.4713,11.4828,11.4541,11.4656,490000.0
2011-07-11 11:30:00,20.03,20.06,20.02,20.02,892900.0,11.4656,11.4828,11.4599,11.4599,892900.0
2011-07-11 11:40:00,20.02,20.05,20.02,20.04,633300.0,11.4599,11.477,11.4599,11.4713,633300.0
2011-07-11 11:50:00,20.04,20.06,20.02,20.04,635500.0,11.4713,11.4828,11.4599,11.4713,635500.0
2011-07-11 12:00:00,20.03,20.04,20.01,20.03,598800.0,11.4656,11.4713,11.4541,11.4656,598800.0
2011-07-11 12:10:00,20.03,20.03,20.01,20.02,505300.0,11.4656,11.4656,11.4541,11.4599,505300.0
2011-07-11 12:20:00,20.03,20.03,20.02,20.02,394700.0,11.4656,11.4656,11.4599,11.4599,394700.0
2011-07-11 12:30:00,20.03,20.03,19.98,19.98,765200.0,11.4656,11.4656,11.437,11.437,765200.0
2011-07-11 12:40:00,19.98,19.99,19.96,19.96,681000.0,11.437,11.4427,11.4255,11.4255,681000.0
2011-07-11 12:50:00,19.96,19.97,19.96,19.96,496500.0,11.4255,11.4313,11.4255,11.4255,496500.0
2011-07-11 13:00:00,19.96,19.97,19.94,19.94,575000.0,11.4255,11.4313,11.4141,11.4141,575000.0
2011-07-11 13:10:00,19.95,19.95,19.93,19.94,1116000.0,11.4198,11.4198,11.4084,11.4141,1116000.0
2011-07-11 13:20:00,19.94,19.95,19.93,19.94,415400.0,11.4141,11.4198,11.4084,11.4141,415400.0
2011-07-11 13:30:00,19.94,19.95,19.94,19.94,392200.0,11.4141,11.4198,11.4141,11.4141,392200.0
2011-07-11 13:40:00,19.94,19.95,19.93,19.94,677600.0,11.4141,11.4198,11.4084,11.4141,677600.0
2011-07-11 13:50:00,19.93,19.99,19.93,19.98,834500.0,11.4084,11.4427,11.4084,11.437,834500.0
2011-07-11 14:00:00,19.98,20.02,19.98,20.02,1054100.0,11.437,11.4599,11.437,11.4599,1054100.0
2011-07-11 14:10:00,20.01,20.02,19.99,19.99,759200.0,11.4541,11.4599,11.4427,11.4427,759200.0
2011-07-11 14:20:00,19.99,20.02,19.98,19.99,1314300.0,11.4427,11.4599,11.437,11.4427,1314300.0
2011-07-11 14:30:00,19.99,20.0,19.96,19.96,1030400.0,11.4427,11.4484,11.4255,11.4255,1030400.0
2011-07-11 14:40:00,19.96,19.97,19.94,19.95,745700.0,11.4255,11.4313,11.4141,11.4198,745700.0
2011-07-11 14:50:00,19.94,19.96,19.93,19.95,829800.0,11.4141,11.4255,11.4084,11.4198,829800.0
2011-07-11 15:00:00,19.94,19.96,19.93,19.94,1006500.0,11.4141,11.4255,11.4084,11.4141,1006500.0
2011-07-11 15:10:00,19.94,19.97,19.93,19.97,715600.0,11.4141,11.4313,11.4084,11.4313,715600.0
2011-07-11 15:20:00,19.96,20.02,19.96,20.02,1219900.0,11.4255,11.4599,11.4255,11.4599,1219900.0
2011-07-11 15:30:00,20.02,20.03,19.99,20.01,1499200.0,11.4599,11.4656,11.4427,11.4541,1499200.0
2011-07-11 15:40:00,20.01,20.04,19.99,20.0,1529400.0,11.4541,11.4713,11.4427,11.4484,1529400.0
2011-07-11 15:50:00,20.0,20.04,19.98,20.03,2496800.0,11.4484,11.4713,11.437,11.4656,2496800.0
2011-07-12 09:30:00,20.0,20.15,19.97,20.08,1906600.0,11.4484,11.5343,11.4313,11.4942,1906600.0
2011-07-12 09:40:00,20.08,20.11,20.05,20.06,896800.0,11.4942,11.5114,11.477,11.4828,896800.0
2011-07-12 09:50:00,20.07,20.1,20.02,20.1,900100.0,11.4885,11.5057,11.4599,11.5057,900100.0
2011-07-12 10:00:00,20.1,20.13,20.09,20.12,970600.0,11.5057,11.5228,11.4999,11.5171,970600.0
2011-07-12 10:10:00,20.12,20.13,20.08,20.09,542500.0,11.5171,11.5228,11.4942,11.4999,542500.0
2011-07-12 10:20:00,20.09,20.13,20.07,20.09,838100.0,11.4999,11.5228,11.4885,11.4999,838100.0
2011-07-12 10:30:00,20.09,20.13,20.06,20.12,512200.0,11.4999,11.5228,11.4828,11.5171,512200.0
2011-07-12 10:40:00,20.13,20.13,20.1,20.1,482700.0,11.5228,11.5228,11.5057,11.5057,482700.0
2011-07-12 10:50:00,20.1,20.12,20.06,20.12,637700.0,11.5057,11.5171,11.4828,11.5171,637700.0
2011-07-12 11:00:00,20.12,20.15,20.1,20.14,534700.0,11.5171,11.5343,11.5057,11.5286,534700.0
2011-07-12 11:10:00,20.14,20.16,20.08,20.09,703600.0,11.5286,11.54,11.4942,11.4999,703600.0
2011-07-12 11:20:00,20.08,20.15,20.08,20.12,841400.0,11.4942,11.5343,11.4942,11.5171,841400.0
2011-07-12 11:30:00,20.13,20.14,20.1,20.1,288500.0,11.5228,11.5286,11.5057,11.5057,288500.0
2011-07-12 11:40:00,20.11,20.17,20.1,20.13,1265200.0,11.5114,11.5457,11.5057,11.5228,1265200.0
2011-07-12 11:50:00,20.13,20.16,20.13,20.14,564500.0,11.5228,11.54,11.5228,11.5286,564500.0
2011-07-12 12:00:00,20.15,20.18,20.12,20.18,953100.0,11.5343,11.5515,11.5171,11.5515,953100.0
2011-07-12 12:10:00,20.18,20.19,20.14,20.15,1560400.0,11.5515,11.5572,11.5286,11.5343,1560400.0
2011-07-12 12:20:00,20.15,20.15,20.14,20.14,366100.0,11.5343,11.5343,11.5286,11.5286,366100.0
2011-07-12 12:30:00,20.14,20.15,20.12,20.14,391400.0,11.5286,11.5343,11.5171,11.5286,391400.0
2011-07-12 12:40:00,20.14,20.15,20.13,20.14,175300.0,11.5286,11.5343,11.5228,11.5286,175300.0
2011-07-12 12:50:00,20.14,20.16,20.13,20.15,384800.0,11.5286,11.54,11.5228,11.5343,384800.0
2011-07-12 13:00:00,20.14,20.17,20.14,20.16,431400.0,11.5286,11.5457,11.5286,11.54,431400.0
2011-07-12 13:10:00,20.16,20.17,20.13,20.14,1155100.0,11.54,11.5457,11.5228,11.5286,1155100.0
2011-07-12 13:20:00,20.13,20.16,20.11,20.11,2376200.0,11.5228,11.54,11.5114,11.5114,2376200.0
2011-07-12 13:30:00,20.12,20.15,20.11,20.14,642200.0,11.5171,11.5343,11.5114,11.5286,642200.0
2011-07-12 13:40:00,20.13,20.15,20.13,20.14,338800.0,11.5228,11.5343,11.5228,11.5286,338800.0
2011-07-12 13:50:00,20.14,20.15,20.13,20.13,232000.0,11.5286,11.5343,11.5228,11.5228,232000.0
2011-07-12 14:00:00,20.13,20.18,20.13,20.17,1079700.0,11.5228,11.5515,11.5228,11.5457,1079700.0
2011-07-12 14:10:00,20.17,20.2,20.17,20.2,2463100.0,11.5457,11.5629,11.5457,11.5629,2463100.0
2011-07-12 14:20:00,20.2,20.2,20.15,20.17,1911800.0,11.5629,11.5629,11.5343,11.5457,1911800.0
2011-07-12 14:30:00,20.17,20.18,20.12,20.14,1751500.0,11.5457,11.5515,11.5171,11.5286,1751500.0
2011-07-12 14:40:00,20.13,20.17,20.13,20.17,865000.0,11.5228,11.5457,11.5228,11.5457,865000.0
2011-07-12 14:50:00,20.17,20.18,20.14,20.16,940200.0,11.5457,11.5515,11.5286,11.54,940200.0
2011-07-12 15:00:00,20.15,20.17,20.13,20.13,817000.0,11.5343,11.5457,11.5228,11.5228,817000.0
2011-07-12 15:10:00,20.14,20.14,20.1,20.14,566500.0,11.5286,11.5286,11.5057,11.5286,566500.0
2011-07-12 15:20:00,20.14,20.15,20.1,20.14,1488000.0,11.5286,11.5343,11.5057,11.5286,1488000.0
2011-07-12 15:30:00,20.13,20.14,20.1,20.14,1220000.0,11.5228,11.5286,11.5057,11.5286,1220000.0
2011-07-12 15:40:00,20.13,20.14,20.02,20.02,1408500.0,11.5228,11.5286,11.4599,11.4599,1408500.0
2011-07-12 15:50:00,20.02,20.04,20.0,20.01,3551200.0,11.4599,11.4713,11.4484,11.4541,3551200.0
2011-07-13 09:30:00,20.09,20.09,20.0,20.0,1394500.0,11.4999,11.4999,11.4484,11.4484,1394500.0
2011-07-13 09:40:00,20.01,20.13,20.0,20.08,1344900.0,11.4541,11.5228,11.4484,11.4942,1344900.0
2011-07-13 09:50:00,20.09,20.11,20.07,20.09,800100.0,11.4999,11.5114,11.4885,11.4999,800100.0
2011-07-13 10:00:00,20.1,20.16,20.09,20.13,2608400.0,11.5057,11.54,11.4999,11.5228,2608400.0
2011-07-13 10:10:00,20.14,20.15,20.12,20.13,1420000.0,11.5286,11.5343,11.5171,11.5228,1420000.0
2011-07-13 10:20:00,20.13,20.14,20.05,20.05,919400.0,11.5228,11.5286,11.477,11.477,919400.0
2011-07-13 10:30:00,20.05,20.11,20.04,20.07,1865900.0,11.477,11.5114,11.4713,11.4885,1865900.0
2011-07-13 10:40:00,20.07,20.1,20.07,20.1,388600.0,11.4885,11.5057,11.4885,11.5057,388600.0
2011-07-13 10:50:00,20.1,20.1,20.08,20.09,537100.0,11.5057,11.5057,11.4942,11.4999,537100.0
2011-07-13 11:00:00,20.09,20.11,20.08,20.09,706800.0,11.4999,11.5114,11.4942,11.4999,706800.0
2011-07-13 11:10:00,20.08,20.12,20.05,20.12,655800.0,11.4942,11.5171,11.477,11.5171,655800.0
2011-07-13 11:20:00,20.12,20.19,20.11,20.18,861300.0,11.5171,11.5572,11.5114,11.5515,861300.0
2011-07-13 11:30:00,20.19,20.2,20.18,20.19,1155500.0,11.5572,11.5629,11.5515,11.5572,1155500.0
2011-07-13 11:40:00,20.19,20.2,20.14,20.15,935400.0,11.5572,11.5629,11.5286,11.5343,935400.0
2011-07-13 11:50:00,20.14,20.15,20.11,20.11,428100.0,11.5286,11.5343,11.5114,11.5114,428100.0
2011-07-13 12:00:00,20.11,20.13,20.1,20.12,321800.0,11.5114,11.5228,11.5057,11.5171,321800.0
2011-07-13 12:10:00,20.13,20.15,20.12,20.15,370500.0,11.5228,11.5343,11.5171,11.5343,370500.0
2011-07-13 12:20:00,20.15,20.15,20.14,20.15,181300.0,11.5343,11.5343,11.5286,11.5343,181300.0
2011-07-13 12:30:00,20.15,20.15,20.14,20.15,166300.0,11.5343,11.5343,11.5286,11.5343,166300.0
2011-07-13 12:40:00,20.15,20.16,20.13,20.13,1334500.0,11.5343,11.54,11.5228,11.5228,1334500.0
2011-07-13 12:50:00,20.13,20.14,20.12,20.14,244100.0,11.5228,11.5286,11.5171,11.5286,244100.0
2011-07-13 13:00:00,20.14,20.14,20.12,20.14,520800.0,11.5286,11.5286,11.5171,11.5286,520800.0
2011-07-13 13:10:00,20.14,20.14,20.09,20.1,486200.0,11.5286,11.5286,11.4999,11.5057,486200.0
2011-07-13 13:20:00,20.1,20.1,20.09,20.1,130600.0,11.5057,11.5057,11.4999,11.5057,130600.0
2011-07-13 13:30:00,20.1,20.12,20.09,20.11,477900.0,11.5057,11.5171,11.4999,11.5114,477900.0
2011-07-13 13:40:00,20.1,20.11,20.1,20.1,116800.0,11.5057,11.5114,11.5057,11.5057,116800.0
2011-07-13 13:50:00,20.1,20.11,20.07,20.07,277900.0,11.5057,11.5114,11.4885,11.4885,277900.0
2011-07-13 14:00:00,20.07,20.1,20.06,20.08,455800.0,11.4885,11.5057,11.4828,11.4942,455800.0
2011-07-13 14:10:00,20.09,20.09,20.06,20.08,317000.0,11.4999,11.4999,11.4828,11.4942,317000.0
2011-07-13 14:20:00,20.08,20.09,20.06,20.07,302600.0,11.4942,11.4999,11.4828,11.4885,302600.0
2011-07-13 14:30:00,20.08,20.1,20.07,20.1,410900.0,11.4942,11.5057,11.4885,11.5057,410900.0
2011-07-13 14:40:00,20.1,20.1,20.06,20.09,410800.0,11.5057,11.5057,11.4828,11.4999,410800.0
2011-07-13 14:50:00,20.08,20.11,20.08,20.09,324200.0,11.4942,11.5114,11.4942,11.4999,324200.0
2011-07-13 15:00:00,20.09,20.12,20.05,20.05,1164800.0,11.4999,11.5171,11.477,11.477,1164800.0
2011-07-13 15:10:00,20.05,20.06,19.99,20.0,1159300.0,11.477,11.4828,11.4427,11.4484,1159300.0
2011-07-13 15:20:00,19.99,20.01,19.97,19.99,2286200.0,11.4427,11.4541,11.4313,11.4427,2286200.0
2011-07-13 15:30:00,20.0,20.0,19.91,19.91,1824500.0,11.4484,11.4484,11.3969,11.3969,1824500.0
2011-07-13 15:40:00,19.92,19.98,19.9,19.97,3410000.0,11.4026,11.437,11.3912,11.4313,3410000.0
2011-07-13 15:50:00,19.97,20.02,19.96,19.98,5768800.0,11.4313,11.4599,11.4255,11.437,5768800.0
2011-07-14 09:30:00,19.98,20.01,19.86,19.88,2024600.0,11.437,11.4541,11.3683,11.3797,2024600.0
2011-07-14 09:40:00,19.88,19.95,19.87,19.91,1153100.0,11.3797,11.4198,11.374,11.3969,1153100.0
2011-07-14 09:50:00,19.91,19.98,19.91,19.96,743600.0,11.3969,11.437,11.3969,11.4255,743600.0
2011-07-14 10:00:00,19.97,19.99,19.92,19.95,1529700.0,11.4313,11.4427,11.4026,11.4198,1529700.0
2011-07-14 10:10:00,19.95,19.96,19.92,19.95,643400.0,11.4198,11.4255,11.4026,11.4198,643400.0
2011-07-14 10:20:00,19.95,19.95,19.92,19.95,654200.0,11.4198,11.4198,11.4026,11.4198,654200.0
2011-07-14 10:30:00,19.95,19.95,19.9,19.92,834700.0,11.4198,11.4198,11.3912,11.4026,834700.0
2011-07-14 10:40:00,19.91,19.92,19.88,19.89,957200.0,11.3969,11.4026,11.3797,11.3855,957200.0
2011-07-14 10:50:00,19.88,19.89,19.83,19.87,1514000.0,11.3797,11.3855,11.3511,11.374,1514000.0
2011-07-14 11:00:00,19.87,19.92,19.86,19.9,1155400.0,11.374,11.4026,11.3683,11.3912,1155400.0
2011-07-14 11:10:00,19.9,19.9,19.86,19.87,809800.0,11.3912,11.3912,11.3683,11.374,809800.0
2011-07-14 11:20:00,19.87,19.89,19.87,19.87,429000.0,11.374,11.3855,11.374,11.374,429000.0
2011-07-14 11:30:00,19.88,19.88,19.85,19.87,576000.0,11.3797,11.3797,11.3626,11.374,576000.0
2011-07-14 11:40:00,19.86,19.9,19.86,19.9,364800.0,11.3683,11.3912,11.3683,11.3912,364800.0
2011-07-14 11:50:00,19.89,19.9,19.87,19.9,379700.0,11.3855,11.3912,11.374,11.3912,379700.0
2011-07-14 12:00:00,19.89,19.9,19.87,19.87,720000.0,11.3855,11.3912,11.374,11.374,720000.0
2011-07-14 12:10:00,19.88,19.89,19.86,19.86,734000.0,11.3797,11.3855,11.3683,11.3683,734000.0
2011-07-14 12:20:00,19.87,19.87,19.85,19.86,414900.0,11.374,11.374,11.3626,11.3683,414900.0
2011-07-14 12:30:00,19.86,19.86,19.85,19.86,307600.0,11.3683,11.3683,11.3626,11.3683,307600.0
2011-07-14 12:40:00,19.86,19.88,19.85,19.87,558800.0,11.3683,11.3797,11.3626,11.374,558800.0
2011-07-14 12:50:00,19.86,19.87,19.82,19.84,574900.0,11.3683,11.374,11.3454,11.3568,574900.0
2011-07-14 13:00:00,19.84,19.86,19.82,19.86,609000.0,11.3568,11.3683,11.3454,11.3683,609000.0
2011-07-14 13:10:00,19.86,19.86,19.82,19.82,358400.0,11.3683,11.3683,11.3454,11.3454,358400.0
2011-07-14 13:20:00,19.82,19.87,19.8,19.87,1389000.0,11.3454,11.374,11.3339,11.374,1389000.0
2011-07-14 13:30:00,19.87,19.93,19.86,19.89,2657900.0,11.374,11.4084,11.3683,11.3855,2657900.0
2011-07-14 13:40:00,19.89,19.92,19.88,19.89,468400.0,11.3855,11.4026,11.3797,11.3855,468400.0
2011-07-14 13:50:00,19.89,19.92,19.88,19.92,581800.0,11.3855,11.4026,11.3797,11.4026,581800.0
2011-07-14 14:00:00,19.92,19.95,19.91,19.95,730100.0,11.4026,11.4198,11.3969,11.4198,730100.0
2011-07-14 14:10:00,19.95,19.98,19.94,19.95,987700.0,11.4198,11.437,11.4141,11.4198,987700.0
2011-07-14 14:20:00,19.95,19.96,19.9,19.93,767700.0,11.4198,11.4255,11.3912,11.4084,767700.0
2011-07-14 14:30:00,19.92,19.93,19.91,19.93,336700.0,11.4026,11.4084,11.3969,11.4084,336700.0
2011-07-14 14:40:00,19.93,19.95,19.91,19.91,477100.0,11.4084,11.4198,11.3969,11.3969,477100.0
2011-07-14 14:50:00,19.91,19.92,19.9,19.91,361800.0,11.3969,11.4026,11.3912,11.3969,361800.0
2011-07-14 15:00:00,19.92,19.94,19.9,19.91,508800.0,11.4026,11.4141,11.3912,11.3969,508800.0
2011-07-14 15:10:00,19.91,19.92,19.89,19.89,660000.0,11.3969,11.4026,11.3855,11.3855,660000.0
2011-07-14 15:20:00,19.9,19.93,19.89,19.9,706600.0,11.3912,11.4084,11.3855,11.3912,706600.0
2011-07-14 15:30:00,19.9,19.93,19.89,19.9,722500.0,11.3912,11.4084,11.3855,11.3912,722500.0
2011-07-14 15:40:00,19.91,19.91,19.86,19.87,882600.0,11.3969,11.3969,11.3683,11.374,882600.0
2011-07-14 15:50:00,19.88,19.91,19.81,19.9,2166200.0,11.3797,11.3969,11.3397,11.3912,2166200.0
2011-07-15 09:30:00,19.83,19.94,19.75,19.9,6253000.0,11.3511,11.4141,11.3053,11.3912,6253000.0
2011-07-15 09:40:00,19.89,19.9,19.88,19.89,771600.0,11.3855,11.3912,11.3797,11.3855,771600.0
2011-07-15 09:50:00,19.88,19.92,19.81,19.85,1255000.0,11.3797,11.4026,11.3397,11.3626,1255000.0
2011-07-15 10:00:00,19.84,19.9,19.84,19.9,1338500.0,11.3568,11.3912,11.3568,11.3912,1338500.0
2011-07-15 10:10:00,19.89,19.9,19.83,19.83,1770200.0,11.3855,11.3912,11.3511,11.3511,1770200.0
2011-07-15 10:20:00,19.83,19.84,19.78,19.83,1561300.0,11.3511,11.3568,11.3225,11.3511,1561300.0
2011-07-15 10:30:00,19.83,19.84,19.76,19.76,2370900.0,11.3511,11.3568,11.311,11.311,2370900.0
2011-07-15 10:40:00,19.77,19.81,19.75,19.77,1081300.0,11.3168,11.3397,11.3053,11.3168,1081300.0
2011-07-15 10:50:00,19.77,19.8,19.76,19.76,622200.0,11.3168,11.3339,11.311,11.311,622200.0
2011-07-15 11:00:00,19.76,19.77,19.73,19.73,1283100.0,11.311,11.3168,11.2939,11.2939,1283100.0
2011-07-15 11:10:00,19.73,19.78,19.73,19.77,1472600.0,11.2939,11.3225,11.2939,11.3168,1472600.0
2011-07-15 11:20:00,19.77,19.78,19.75,19.78,875900.0,11.3168,11.3225,11.3053,11.3225,875900.0
2011-07-15 11:30:00,19.77,19.79,19.76,19.77,816000.0,11.3168,11.3282,11.311,11.3168,816000.0
2011-07-15 11:40:00,19.77,19.78,19.76,19.76,449800.0,11.3168,11.3225,11.311,11.311,449800.0
2011-07-15 11:50:00,19.77,19.78,19.76,19.76,535100.0,11.3168,11.3225,11.311,11.311,535100.0
2011-07-15 12:00:00,19.76,19.84,19.75,19.78,1239700.0,11.311,11.3568,11.3053,11.3225,1239700.0
2011-07-15 12:10:00,19.78,19.8,19.77,19.77,611700.0,11.3225,11.3339,11.3168,11.3168,611700.0
2011-07-15 12:20:00,19.78,19.78,19.75,19.76,355300.0,11.3225,11.3225,11.3053,11.311,355300.0
2011-07-15 12:30:00,19.76,19.77,19.75,19.76,618900.0,11.311,11.3168,11.3053,11.311,618900.0
2011-07-15 12:40:00,19.76,19.76,19.7,19.71,1015100.0,11.311,11.311,11.2767,11.2824,1015100.0
2011-07-15 12:50:00,19.71,19.72,19.69,19.7,1302800.0,11.2824,11.2881,11.271,11.2767,1302800.0
2011-07-15 13:00:00,19.7,19.71,19.67,19.69,1025000.0,11.2767,11.2824,11.2595,11.271,1025000.0
2011-07-15 13:10:00,19.69,19.71,19.68,19.7,421200.0,11.271,11.2824,11.2652,11.2767,421200.0
2011-07-15 13:20:00,19.7,19.75,19.7,19.72,700000.0,11.2767,11.3053,11.2767,11.2881,700000.0
2011-07-15 13:30:00,19.73,19.73,19.71,19.71,321900.0,11.2939,11.2939,11.2824,11.2824,321900.0
2011-07-15 13:40:00,19.71,19.71,19.7,19.7,387900.0,11.2824,11.2824,11.2767,11.2767,387900.0
2011-07-15 13:50:00,19.7,19.71,19.66,19.67,618700.0,11.2767,11.2824,11.2538,11.2595,618700.0
2011-07-15 14:00:00,19.67,19.68,19.66,19.66,655600.0,11.2595,11.2652,11.2538,11.2538,655600.0
2011-07-15 14:10:00,19.66,19.7,19.66,19.69,660500.0,11.2538,11.2767,11.2538,11.271,660500.0
2011-07-15 14:20:00,19.7,19.7,19.67,19.68,719700.0,11.2767,11.2767,11.2595,11.2652,719700.0
2011-07-15 14:30:00,19.67,19.69,19.67,19.69,628900.0,11.2595,11.271,11.2595,11.271,628900.0
2011-07-15 14:40:00,19.68,19.71,19.67,19.7,1434900.0,11.2652,11.2824,11.2595,11.2767,1434900.0
2011-07-15 14:50:00,19.7,19.71,19.68,19.69,994800.0,11.2767,11.2824,11.2652,11.271,994800.0
2011-07-15 15:00:00,19.7,19.71,19.68,19.7,1032600.0,11.2767,11.2824,11.2652,11.2767,1032600.0
2011-07-15 15:10:00,19.7,19.74,19.69,19.71,1332100.0,11.2767,11.2996,11.271,11.2824,1332100.0
2011-07-15 15:20:00,19.71,19.79,19.71,19.77,883200.0,11.2824,11.3282,11.2824,11.3168,883200.0
2011-07-15 15:30:00,19.77,19.8,19.76,19.77,1469600.0,11.3168,11.3339,11.311,11.3168,1469600.0
2011-07-15 15:40:00,19.77,19.79,19.76,19.77,1482100.0,11.3168,11.3282,11.311,11.3168,1482100.0
2011-07-15 15:50:00,19.78,19.78,19.75,19.76,2808100.0,11.3225,11.3225,11.3053,11.311,2808100.0
2011-07-18 09:30:00,19.56,19.61,19.51,19.52,1884000.0,11.1966,11.2252,11.1679,11.1737,1884000.0
2011-07-18 09:40:00,19.51,19.6,19.51,19.57,1146400.0,11.1679,11.2195,11.1679,11.2023,1146400.0
2011-07-18 09:50:00,19.58,19.66,19.56,19.66,923500.0,11.208,11.2538,11.1966,11.2538,923500.0
2011-07-18 10:00:00,19.66,19.67,19.56,19.58,1037800.0,11.2538,11.2595,11.1966,11.208,1037800.0
2011-07-18 10:10:00,19.59,19.61,19.56,19.59,812600.0,11.2137,11.2252,11.1966,11.2137,812600.0
2011-07-18 10:20:00,19.59,19.63,19.58,19.63,956900.0,11.2137,11.2366,11.208,11.2366,956900.0
2011-07-18 10:30:00,19.63,19.63,19.58,19.6,866600.0,11.2366,11.2366,11.208,11.2195,866600.0
2011-07-18 10:40:00,19.6,19.62,19.53,19.54,798400.0,11.2195,11.2309,11.1794,11.1851,798400.0
2011-07-18 10:50:00,19.54,19.55,19.5,19.51,1424800.0,11.1851,11.1908,11.1622,11.1679,1424800.0
2011-07-18 11:00:00,19.52,19.54,19.51,19.53,687200.0,11.1737,11.1851,11.1679,11.1794,687200.0
2011-07-18 11:10:00,19.53,19.55,19.51,19.55,564800.0,11.1794,11.1908,11.1679,11.1908,564800.0
2011-07-18 11:20:00,19.55,19.56,19.54,19.55,543000.0,11.1908,11.1966,11.1851,11.1908,543000.0
2011-07-18 11:30:00,19.55,19.56,19.5,19.52,849800.0,11.1908,11.1966,11.1622,11.1737,849800.0
2011-07-18 11:40:00,19.52,19.54,19.5,19.53,632300.0,11.1737,11.1851,11.1622,11.1794,632300.0
2011-07-18 11:50:00,19.54,19.54,19.5,19.51,593400.0,11.1851,11.1851,11.1622,11.1679,593400.0
2011-07-18 12:00:00,19.51,19.53,19.5,19.52,920800.0,11.1679,11.1794,11.1622,11.1737,920800.0
2011-07-18 12:10:00,19.52,19.56,19.51,19.54,790700.0,11.1737,11.1966,11.1679,11.1851,790700.0
2011-07-18 12:20:00,19.55,19.55,19.53,19.55,263500.0,11.1908,11.1908,11.1794,11.1908,263500.0
2011-07-18 12:30:00,19.55,19.55,19.54,19.55,544300.0,11.1908,11.1908,11.1851,11.1908,544300.0
2011-07-18 12:40:00,19.55,19.55,19.51,19.52,873800.0,11.1908,11.1908,11.1679,11.1737,873800.0
2011-07-18 12:50:00,19.52,19.54,19.5,19.52,434100.0,11.1737,11.1851,11.1622,11.1737,434100.0
2011-07-18 13:00:00,19.52,19.54,19.5,19.53,540900.0,11.1737,11.1851,11.1622,11.1794,540900.0
2011-07-18 13:10:00,19.54,19.54,19.51,19.52,284700.0,11.1851,11.1851,11.1679,11.1737,284700.0
2011-07-18 13:20:00,19.52,19.54,19.51,19.53,707300.0,11.1737,11.1851,11.1679,11.1794,707300.0
2011-07-18 13:30:00,19.53,19.55,19.52,19.54,527200.0,11.1794,11.1908,11.1737,11.1851,527200.0
2011-07-18 13:40:00,19.55,19.55,19.53,19.55,457600.0,11.1908,11.1908,11.1794,11.1908,457600.0
2011-07-18 13:50:00,19.55,19.57,19.54,19.57,552800.0,11.1908,11.2023,11.1851,11.2023,552800.0
2011-07-18 14:00:00,19.57,19.57,19.54,19.55,560400.0,11.2023,11.2023,11.1851,11.1908,560400.0
2011-07-18 14:10:00,19.55,19.58,19.54,19.56,657700.0,11.1908,11.208,11.1851,11.1966,657700.0
2011-07-18 14:20:00,19.57,19.57,19.54,19.55,616500.0,11.2023,11.2023,11.1851,11.1908,616500.0
2011-07-18 14:30:00,19.55,19.55,19.51,19.53,932500.0,11.1908,11.1908,11.1679,11.1794,932500.0
2011-07-18 14:40:00,19.53,19.54,19.52,19.53,486900.0,11.1794,11.1851,11.1737,11.1794,486900.0
2011-07-18 14:50:00,19.53,19.56,19.52,19.56,810900.0,11.1794,11.1966,11.1737,11.1966,810900.0
2011-07-18 15:00:00,19.56,19.57,19.55,19.55,884200.0,11.1966,11.2023,11.1908,11.1908,884200.0
2011-07-18 15:10:00,19.56,19.56,19.53,19.55,887500.0,11.1966,11.1966,11.1794,11.1908,887500.0
2011-07-18 15:20:00,19.55,19.55,19.52,19.54,556600.0,11.1908,11.1908,11.1737,11.1851,556600.0
2011-07-18 15:30:00,19.54,19.58,19.53,19.57,800700.0,11.1851,11.208,11.1794,11.2023,800700.0
2011-07-18 15:40:00,19.57,19.58,19.56,19.57,1413800.0,11.2023,11.208,11.1966,11.2023,1413800.0
2011-07-18 15:50:00,19.57,19.64,19.57,19.64,2830700.0,11.2023,11.2424,11.2023,11.2424,2830700.0
2011-07-19 09:30:00,19.65,19.71,19.62,19.67,1512200.0,11.2481,11.2824,11.2309,11.2595,1512200.0
2011-07-19 09:40:00,19.67,19.74,19.66,19.74,814600.0,11.2595,11.2996,11.2538,11.2996,814600.0
2011-07-19 09:50:00,19.74,19.77,19.7,19.72,897700.0,11.2996,11.3168,11.2767,11.2881,897700.0
2011-07-19 10:00:00,19.73,19.75,19.72,19.74,570900.0,11.2939,11.3053,11.2881,11.2996,570900.0
2011-07-19 10:10:00,19.75,19.78,19.73,19.76,721900.0,11.3053,11.3225,11.2939,11.311,721900.0
2011-07-19 10:20:00,19.77,19.77,19.75,19.75,257900.0,11.3168,11.3168,11.3053,11.3053,257900.0
2011-07-19 10:30:00,19.75,19.79,19.75,19.79,727900.0,11.3053,11.3282,11.3053,11.3282,727900.0
2011-07-19 10:40:00,19.79,19.79,19.74,19.77,746200.0,11.3282,11.3282,11.2996,11.3168,746200.0
2011-07-19 10:50:00,19.77,19.81,19.76,19.79,579800.0,11.3168,11.3397,11.311,11.3282,579800.0
2011-07-19 11:00:00,19.79,19.8,19.76,19.78,430300.0,11.3282,11.3339,11.311,11.3225,430300.0
2011-07-19 11:10:00,19.77,19.81,19.77,19.79,425900.0,11.3168,11.3397,11.3168,11.3282,425900.0
2011-07-19 11:20:00,19.8,19.82,19.78,19.8,626300.0,11.3339,11.3454,11.3225,11.3339,626300.0
2011-07-19 11:30:00,19.8,19.83,19.78,19.79,791400.0,11.3339,11.3511,11.3225,11.3282,791400.0
2011-07-19 11:40:00,19.79,19.8,19.73,19.73,683700.0,11.3282,11.3339,11.2939,11.2939,683700.0
2011-07-19 11:50:00,19.73,19.76,19.73,19.75,549500.0,11.2939,11.311,11.2939,11.3053,549500.0
2011-07-19 12:00:00,19.74,19.77,19.74,19.75,343100.0,11.2996,11.3168,11.2996,11.3053,343100.0
2011-07-19 12:10:00,19.75,19.79,19.75,19.76,535900.0,11.3053,11.3282,11.3053,11.311,535900.0
2011-07-19 12:20:00,19.77,19.78,19.76,19.76,283400.0,11.3168,11.3225,11.311,11.311,283400.0
2011-07-19 12:30:00,19.76,19.81,19.76,19.81,314000.0,11.311,11.3397,11.311,11.3397,314000.0
2011-07-19 12:40:00,19.81,19.81,19.75,19.81,656200.0,11.3397,11.3397,11.3053,11.3397,656200.0
2011-07-19 12:50:00,19.81,19.82,19.8,19.82,174600.0,11.3397,11.3454,11.3339,11.3454,174600.0
2011-07-19 13:00:00,19.82,19.84,19.81,19.84,360400.0,11.3454,11.3568,11.3397,11.3568,360400.0
2011-07-19 13:10:00,19.84,19.87,19.82,19.87,487900.0,11.3568,11.374,11.3454,11.374,487900.0
2011-07-19 13:20:00,19.87,19.89,19.85,19.88,533300.0,11.374,11.3855,11.3626,11.3797,533300.0
2011-07-19 13:30:00,19.89,19.94,19.87,19.92,958700.0,11.3855,11.4141,11.374,11.4026,958700.0
2011-07-19 13:40:00,19.92,19.98,19.91,19.93,867300.0,11.4026,11.437,11.3969,11.4084,867300.0
2011-07-19 13:50:00,19.93,19.94,19.9,19.92,447500.0,11.4084,11.4141,11.3912,11.4026,447500.0
2011-07-19 14:00:00,19.92,19.92,19.87,19.92,995000.0,11.4026,11.4026,11.374,11.4026,995000.0
2011-07-19 14:10:00,19.92,19.93,19.89,19.89,685500.0,11.4026,11.4084,11.3855,11.3855,685500.0
2011-07-19 14:20:00,19.89,19.91,19.88,19.91,410200.0,11.3855,11.3969,11.3797,11.3969,410200.0
2011-07-19 14:30:00,19.91,19.92,19.9,19.92,419200.0,11.3969,11.4026,11.3912,11.4026,419200.0
2011-07-19 14:40:00,19.92,20.0,19.91,19.98,1255600.0,11.4026,11.4484,11.3969,11.437,1255600.0
2011-07-19 14:50:00,19.98,20.0,19.96,19.98,993100.0,11.437,11.4484,11.4255,11.437,993100.0
2011-07-19 15:00:00,19.98,20.02,19.97,20.0,1490100.0,11.437,11.4599,11.4313,11.4484,1490100.0
2011-07-19 15:10:00,19.99,20.03,19.98,19.98,1175200.0,11.4427,11.4656,11.437,11.437,1175200.0
2011-07-19 15:20:00,19.98,19.99,19.93,19.93,906600.0,11.437,11.4427,11.4084,11.4084,906600.0
2011-07-19 15:30:00,19.94,19.98,19.93,19.98,736200.0,11.4141,11.437,11.4084,11.437,736200.0
2011-07-19 15:40:00,19.98,19.98,19.94,19.95,1014800.0,11.437,11.437,11.4141,11.4198,1014800.0
2011-07-19 15:50:00,19.95,19.96,19.92,19.93,2923900.0,11.4198,11.4255,11.4026,11.4084,2923900.0
2011-07-20 09:30:00,19.92,19.95,19.83,19.89,1343700.0,11.4026,11.4198,11.3511,11.3855,1343700.0
2011-07-20 09:40:00,19.88,19.91,19.82,19.83,1207200.0,11.3797,11.3969,11.3454,11.3511,1207200.0
2011-07-20 09:50:00,19.82,19.84,19.8,19.83,734000.0,11.3454,11.3568,11.3339,11.3511,734000.0
2011-07-20 10:00:00,19.82,19.93,19.78,19.91,1252000.0,11.3454,11.4084,11.3225,11.3969,1252000.0
2011-07-20 10:10:00,19.9,19.91,19.77,19.84,1614400.0,11.3912,11.3969,11.3168,11.3568,1614400.0
2011-07-20 10:20:00,19.84,19.85,19.81,19.85,736800.0,11.3568,11.3626,11.3397,11.3626,736800.0
2011-07-20 10:30:00,19.85,19.86,19.8,19.8,658800.0,11.3626,11.3683,11.3339,11.3339,658800.0
2011-07-20 10:40:00,19.8,19.85,19.8,19.81,920300.0,11.3339,11.3626,11.3339,11.3397,920300.0
2011-07-20 10:50:00,19.81,19.83,19.79,19.81,675600.0,11.3397,11.3511,11.3282,11.3397,675600.0
2011-07-20 11:00:00,19.8,19.86,19.8,19.86,598600.0,11.3339,11.3683,11.3339,11.3683,598600.0
2011-07-20 11:10:00,19.85,19.87,19.84,19.87,507300.0,11.3626,11.374,11.3568,11.374,507300.0
2011-07-20 11:20:00,19.87,19.88,19.81,19.84,823300.0,11.374,11.3797,11.3397,11.3568,823300.0
2011-07-20 11:30:00,19.83,19.84,19.8,19.83,608400.0,11.3511,11.3568,11.3339,11.3511,608400.0
2011-07-20 11:40:00,19.83,19.84,19.8,19.8,655900.0,11.3511,11.3568,11.3339,11.3339,655900.0
2011-07-20 11:50:00,19.8,19.81,19.79,19.8,450300.0,11.3339,11.3397,11.3282,11.3339,450300.0
2011-07-20 12:00:00,19.8,19.84,19.79,19.83,946200.0,11.3339,11.3568,11.3282,11.3511,946200.0
2011-07-20 12:10:00,19.83,19.86,19.82,19.85,338300.0,11.3511,11.3683,11.3454,11.3626,338300.0
2011-07-20 12:20:00,19.86,19.87,19.82,19.87,683000.0,11.3683,11.374,11.3454,11.374,683000.0
2011-07-20 12:30:00,19.87,19.89,19.86,19.86,365800.0,11.374,11.3855,11.3683,11.3683,365800.0
2011-07-20 12:40:00,19.86,19.88,19.84,19.87,754600.0,11.3683,11.3797,11.3568,11.374,754600.0
2011-07-20 12:50:00,19.87,19.94,19.87,19.93,1430200.0,11.374,11.4141,11.374,11.4084,1430200.0
2011-07-20 13:00:00,19.93,19.96,19.92,19.95,522400.0,11.4084,11.4255,11.4026,11.4198,522400.0
2011-07-20 13:10:00,19.95,19.96,19.92,19.93,1088800.0,11.4198,11.4255,11.4026,11.4084,1088800.0
2011-07-20 13:20:00,19.94,19.97,19.93,19.96,236900.0,11.4141,11.4313,11.4084,11.4255,236900.0
2011-07-20 13:30:00,19.97,19.98,19.95,19.96,946300.0,11.4313,11.437,11.4198,11.4255,946300.0
2011-07-20 13:40:00,19.96,19.98,19.96,19.96,456000.0,11.4255,11.437,11.4255,11.4255,456000.0
2011-07-20 13:50:00,19.96,19.97,19.95,19.96,457600.0,11.4255,11.4313,11.4198,11.4255,457600.0
2011-07-20 14:00:00,19.96,19.96,19.94,19.96,491600.0,11.4255,11.4255,11.4141,11.4255,491600.0
2011-07-20 14:10:00,19.96,19.98,19.92,19.95,1395800.0,11.4255,11.437,11.4026,11.4198,1395800.0
2011-07-20 14:20:00,19.96,19.98,19.95,19.98,806400.0,11.4255,11.437,11.4198,11.437,806400.0
2011-07-20 14:30:00,19.98,19.99,19.96,19.98,567100.0,11.437,11.4427,11.4255,11.437,567100.0
2011-07-20 14:40:00,19.98,20.0,19.95,19.96,1497100.0,11.437,11.4484,11.4198,11.4255,1497100.0
2011-07-20 14:50:00,19.97,19.99,19.95,19.96,752200.0,11.4313,11.4427,11.4198,11.4255,752200.0
2011-07-20 15:00:00,19.95,19.99,19.95,19.98,629400.0,11.4198,11.4427,11.4198,11.437,629400.0
2011-07-20 15:10:00,19.98,19.99,19.95,19.95,526100.0,11.437,11.4427,11.4198,11.4198,526100.0
2011-07-20 15:20:00,19.95,19.96,19.93,19.95,1237300.0,11.4198,11.4255,11.4084,11.4198,1237300.0
2011-07-20 15:30:00,19.94,19.96,19.93,19.96,499000.0,11.4141,11.4255,11.4084,11.4255,499000.0
2011-07-20 15:40:00,19.96,19.96,19.89,19.89,1377700.0,11.4255,11.4255,11.3855,11.3855,1377700.0
2011-07-20 15:50:00,19.89,19.91,19.88,19.9,1880900.0,11.3855,11.3969,11.3797,11.3912,1880900.0
2011-07-21 09:30:00,20.01,20.08,19.98,20.02,887900.0,11.4541,11.4942,11.437,11.4599,887900.0
2011-07-21 09:40:00,20.02,20.13,20.02,20.11,1961100.0,11.4599,11.5228,11.4599,11.5114,1961100.0
2011-07-21 09:50:00,20.13,20.14,20.02,20.04,1251100.0,11.5228,11.5286,11.4599,11.4713,1251100.0
2011-07-21 10:00:00,20.05,20.11,20.01,20.07,1630300.0,11.477,11.5114,11.4541,11.4885,1630300.0
2011-07-21 10:10:00,20.07,20.11,20.02,20.06,1050700.0,11.4885,11.5114,11.4599,11.4828,1050700.0
2011-07-21 10:20:00,20.06,20.14,20.05,20.14,1289500.0,11.4828,11.5286,11.477,11.5286,1289500.0
2011-07-21 10:30:00,20.14,20.16,20.09,20.09,1231500.0,11.5286,11.54,11.4999,11.4999,1231500.0
2011-07-21 10:40:00,20.09,20.12,20.09,20.11,626100.0,11.4999,11.5171,11.4999,11.5114,626100.0
2011-07-21 10:50:00,20.11,20.12,20.08,20.1,761100.0,11.5114,11.5171,11.4942,11.5057,761100.0
2011-07-21 11:00:00,20.09,20.12,20.09,20.09,453400.0,11.4999,11.5171,11.4999,11.4999,453400.0
2011-07-21 11:10:00,20.09,20.12,20.09,20.11,360000.0,11.4999,11.5171,11.4999,11.5114,360000.0
2011-07-21 11:20:00,20.12,20.12,20.06,20.08,1123300.0,11.5171,11.5171,11.4828,11.4942,1123300.0
2011-07-21 11:30:00,20.07,20.09,20.07,20.07,321700.0,11.4885,11.4999,11.4885,11.4885,321700.0
2011-07-21 11:40:00,20.07,20.08,20.04,20.05,578300.0,11.4885,11.4942,11.4713,11.477,578300.0
2011-07-21 11:50:00,20.05,20.13,20.05,20.1,1138000.0,11.477,11.5228,11.477,11.5057,1138000.0
2011-07-21 12:00:00,20.1,20.12,20.09,20.09,637300.0,11.5057,11.5171,11.4999,11.4999,637300.0
2011-07-21 12:10:00,20.09,20.09,20.07,20.07,469700.0,11.4999,11.4999,11.4885,11.4885,469700.0
2011-07-21 12:20:00,20.07,20.1,20.06,20.1,1019600.0,11.4885,11.5057,11.4828,11.5057,1019600.0
2011-07-21 12:30:00,20.1,20.15,20.08,20.13,804100.0,11.5057,11.5343,11.4942,11.5228,804100.0
2011-07-21 12:40:00,20.13,20.2,20.13,20.17,1698900.0,11.5228,11.5629,11.5228,11.5457,1698900.0
2011-07-21 12:50:00,20.17,20.18,20.1,20.16,1742000.0,11.5457,11.5515,11.5057,11.54,1742000.0
2011-07-21 13:00:00,20.16,20.17,20.13,20.13,780400.0,11.54,11.5457,11.5228,11.5228,780400.0
2011-07-21 13:10:00,20.13,20.18,20.13,20.18,1127600.0,11.5228,11.5515,11.5228,11.5515,1127600.0
2011-07-21 13:20:00,20.18,20.2,20.17,20.19,880000.0,11.5515,11.5629,11.5457,11.5572,880000.0
2011-07-21 13:30:00,20.2,20.2,20.14,20.19,1601000.0,11.5629,11.5629,11.5286,11.5572,1601000.0
2011-07-21 13:40:00,20.19,20.19,20.14,20.17,566400.0,11.5572,11.5572,11.5286,11.5457,566400.0
2011-07-21 13:50:00,20.17,20.2,20.14,20.19,770200.0,11.5457,11.5629,11.5286,11.5572,770200.0
2011-07-21 14:00:00,20.2,20.2,20.14,20.15,1604000.0,11.5629,11.5629,11.5286,11.5343,1604000.0
2011-07-21 14:10:00,20.16,20.17,20.14,20.15,562000.0,11.54,11.5457,11.5286,11.5343,562000.0
2011-07-21 14:20:00,20.14,20.16,20.13,20.13,640500.0,11.5286,11.54,11.5228,11.5228,640500.0
2011-07-21 14:30:00,20.14,20.15,20.13,20.14,482600.0,11.5286,11.5343,11.5228,11.5286,482600.0
2011-07-21 14:40:00,20.14,20.2,20.13,20.18,1212600.0,11.5286,11.5629,11.5228,11.5515,1212600.0
2011-07-21 14:50:00,20.17,20.18,20.14,20.14,669700.0,11.5457,11.5515,11.5286,11.5286,669700.0
2011-07-21 15:00:00,20.15,20.16,20.12,20.12,1030300.0,11.5343,11.54,11.5171,11.5171,1030300.0
2011-07-21 15:10:00,20.13,20.16,20.1,20.16,958300.0,11.5228,11.54,11.5057,11.54,958300.0
2011-07-21 15:20:00,20.16,20.16,20.12,20.14,968800.0,11.54,11.54,11.5171,11.5286,968800.0
2011-07-21 15:30:00,20.13,20.14,20.11,20.11,744500.0,11.5228,11.5286,11.5114,11.5114,744500.0
2011-07-21 15:40:00,20.12,20.15,20.11,20.15,1257200.0,11.5171,11.5343,11.5114,11.5343,1257200.0
2011-07-21 15:50:00,20.15,20.15,20.1,20.11,3821100.0,11.5343,11.5343,11.5057,11.5114,3821100.0
2011-07-22 09:30:00,20.09,20.17,20.06,20.07,1303600.0,11.4999,11.5457,11.4828,11.4885,1303600.0
2011-07-22 09:40:00,20.07,20.12,20.06,20.08,801400.0,11.4885,11.5171,11.4828,11.4942,801400.0
2011-07-22 09:50:00,20.08,20.09,20.01,20.02,1061400.0,11.4942,11.4999,11.4541,11.4599,1061400.0
2011-07-22 10:00:00,20.01,20.05,20.01,20.03,1251500.0,11.4541,11.477,11.4541,11.4656,1251500.0
2011-07-22 10:10:00,20.02,20.06,20.0,20.02,1661200.0,11.4599,11.4828,11.4484,11.4599,1661200.0
2011-07-22 10:20:00,20.02,20.03,19.97,20.01,714500.0,11.4599,11.4656,11.4313,11.4541,714500.0
2011-07-22 10:30:00,20.02,20.04,20.0,20.03,488000.0,11.4599,11.4713,11.4484,11.4656,488000.0
2011-07-22 10:40:00,20.04,20.05,20.02,20.03,575700.0,11.4713,11.477,11.4599,11.4656,575700.0
2011-07-22 10:50:00,20.02,20.05,20.01,20.04,535600.0,11.4599,11.477,11.4541,11.4713,535600.0
2011-07-22 11:00:00,20.05,20.06,20.04,20.06,810800.0,11.477,11.4828,11.4713,11.4828,810800.0
2011-07-22 11:10:00,20.06,20.07,20.03,20.04,1096300.0,11.4828,11.4885,11.4656,11.4713,1096300.0
2011-07-22 11:20:00,20.04,20.05,20.02,20.03,509000.0,11.4713,11.477,11.4599,11.4656,509000.0
2011-07-22 11:30:00,20.03,20.06,20.03,20.05,624400.0,11.4656,11.4828,11.4656,11.477,624400.0
2011-07-22 11:40:00,20.06,20.07,20.04,20.06,334400.0,11.4828,11.4885,11.4713,11.4828,334400.0
2011-07-22 11:50:00,20.06,20.07,20.05,20.07,168600.0,11.4828,11.4885,11.477,11.4885,168600.0
2011-07-22 12:00:00,20.07,20.08,20.05,20.08,418300.0,11.4885,11.4942,11.477,11.4942,418300.0
2011-07-22 12:10:00,20.08,20.1,20.07,20.07,500900.0,11.4942,11.5057,11.4885,11.4885,500900.0
2011-07-22 12:20:00,20.08,20.09,20.07,20.07,617100.0,11.4942,11.4999,11.4885,11.4885,617100.0
2011-07-22 12:30:00,20.07,20.08,20.05,20.06,223000.0,11.4885,11.4942,11.477,11.4828,223000.0
2011-07-22 12:40:00,20.05,20.06,20.04,20.04,259000.0,11.477,11.4828,11.4713,11.4713,259000.0
2011-07-22 12:50:00,20.05,20.09,20.04,20.09,569100.0,11.477,11.4999,11.4713,11.4999,569100.0
2011-07-22 13:00:00,20.09,20.09,20.06,20.07,240000.0,11.4999,11.4999,11.4828,11.4885,240000.0
2011-07-22 13:10:00,20.08,20.09,20.06,20.09,266100.0,11.4942,11.4999,11.4828,11.4999,266100.0
2011-07-22 13:20:00,20.09,20.1,20.08,20.1,257800.0,11.4999,11.5057,11.4942,11.5057,257800.0
2011-07-22 13:30:00,20.1,20.1,20.08,20.09,287600.0,11.5057,11.5057,11.4942,11.4999,287600.0
2011-07-22 13:40:00,20.1,20.1,20.08,20.08,247000.0,11.5057,11.5057,11.4942,11.4942,247000.0
2011-07-22 13:50:00,20.09,20.1,20.08,20.09,193400.0,11.4999,11.5057,11.4942,11.4999,193400.0
2011-07-22 14:00:00,20.1,20.11,20.03,20.07,1301400.0,11.5057,11.5114,11.4656,11.4885,1301400.0
2011-07-22 14:10:00,20.07,20.09,20.07,20.08,407100.0,11.4885,11.4999,11.4885,11.4942,407100.0
2011-07-22 14:20:00,20.07,20.08,20.05,20.05,255100.0,11.4885,11.4942,11.477,11.477,255100.0
2011-07-22 14:30:00,20.06,20.08,20.05,20.06,370700.0,11.4828,11.4942,11.477,11.4828,370700.0
2011-07-22 14:40:00,20.06,20.09,20.06,20.09,271100.0,11.4828,11.4999,11.4828,11.4999,271100.0
2011-07-22 14:50:00,20.08,20.1,20.07,20.08,449100.0,11.4942,11.5057,11.4885,11.4942,449100.0
2011-07-22 15:00:00,20.08,20.1,20.07,20.07,375500.0,11.4942,11.5057,11.4885,11.4885,375500.0
2011-07-22 15:10:00,20.07,20.09,20.06,20.09,470600.0,11.4885,11.4999,11.4828,11.4999,470600.0
2011-07-22 15:20:00,20.09,20.09,20.05,20.05,459100.0,11.4999,11.4999,11.477,11.477,459100.0
2011-07-22 15:30:00,20.05,20.08,20.03,20.05,1473200.0,11.477,11.4942,11.4656,11.477,1473200.0
2011-07-22 15:40:00,20.05,20.09,20.03,20.07,981100.0,11.477,11.4999,11.4656,11.4885,981100.0
2011-07-22 15:50:00,20.06,20.08,20.05,20.07,1352200.0,11.4828,11.4942,11.477,11.4885,1352200.0
2011-07-25 09:30:00,19.87,19.99,19.87,19.96,936700.0,11.374,11.4427,11.374,11.4255,936700.0
2011-07-25 09:40:00,19.96,19.97,19.87,19.87,1254900.0,11.4255,11.4313,11.374,11.374,1254900.0
2011-07-25 09:50:00,19.87,19.9,19.86,19.89,959000.0,11.374,11.3912,11.3683,11.3855,959000.0
2011-07-25 10:00:00,19.9,19.94,19.89,19.92,1389100.0,11.3912,11.4141,11.3855,11.4026,1389100.0
2011-07-25 10:10:00,19.91,19.94,19.91,19.92,313600.0,11.3969,11.4141,11.3969,11.4026,313600.0
2011-07-25 10:20:00,19.93,19.98,19.92,19.95,911700.0,11.4084,11.437,11.4026,11.4198,911700.0
2011-07-25 10:30:00,19.95,19.96,19.93,19.95,574400.0,11.4198,11.4255,11.4084,11.4198,574400.0
2011-07-25 10:40:00,19.94,19.98,19.94,19.96,716200.0,11.4141,11.437,11.4141,11.4255,716200.0
2011-07-25 10:50:00,19.95,19.96,19.9,19.94,729000.0,11.4198,11.4255,11.3912,11.4141,729000.0
2011-07-25 11:00:00,19.94,19.97,19.93,19.96,612700.0,11.4141,11.4313,11.4084,11.4255,612700.0
2011-07-25 11:10:00,19.96,19.97,19.95,19.96,559300.0,11.4255,11.4313,11.4198,11.4255,559300.0
2011-07-25 11:20:00,19.96,19.99,19.96,19.98,597000.0,11.4255,11.4427,11.4255,11.437,597000.0
2011-07-25 11:30:00,19.98,19.99,19.97,19.97,298300.0,11.437,11.4427,11.4313,11.4313,298300.0
2011-07-25 11:40:00,19.98,19.98,19.94,19.95,307100.0,11.437,11.437,11.4141,11.4198,307100.0
2011-07-25 11:50:00,19.96,19.96,19.92,19.96,481100.0,11.4255,11.4255,11.4026,11.4255,481100.0
2011-07-25 12:00:00,19.96,19.96,19.94,19.95,835800.0,11.4255,11.4255,11.4141,11.4198,835800.0
2011-07-25 12:10:00,19.94,19.96,19.94,19.95,364000.0,11.4141,11.4255,11.4141,11.4198,364000.0
2011-07-25 12:20:00,19.95,19.96,19.94,19.96,385100.0,11.4198,11.4255,11.4141,11.4255,385100.0
2011-07-25 12:30:00,19.96,19.97,19.96,19.97,195900.0,11.4255,11.4313,11.4255,11.4313,195900.0
2011-07-25 12:40:00,19.96,19.97,19.96,19.97,146200.0,11.4255,11.4313,11.4255,11.4313,146200.0
2011-07-25 12:50:00,19.97,19.97,19.95,19.96,347100.0,11.4313,11.4313,11.4198,11.4255,347100.0
2011-07-25 13:00:00,19.96,19.97,19.96,19.97,443500.0,11.4255,11.4313,11.4255,11.4313,443500.0
2011-07-25 13:10:00,19.96,19.97,19.96,19.96,247500.0,11.4255,11.4313,11.4255,11.4255,247500.0
2011-07-25 13:20:00,19.96,19.97,19.96,19.96,259400.0,11.4255,11.4313,11.4255,11.4255,259400.0
2011-07-25 13:30:00,19.96,19.97,19.96,19.96,282900.0,11.4255,11.4313,11.4255,11.4255,282900.0
2011-07-25 13:40:00,19.97,19.97,19.95,19.96,499500.0,11.4313,11.4313,11.4198,11.4255,499500.0
2011-07-25 13:50:00,19.95,19.96,19.93,19.93,412500.0,11.4198,11.4255,11.4084,11.4084,412500.0
2011-07-25 14:00:00,19.94,19.96,19.93,19.96,369500.0,11.4141,11.4255,11.4084,11.4255,369500.0
2011-07-25 14:10:00,19.96,19.97,19.94,19.95,720000.0,11.4255,11.4313,11.4141,11.4198,720000.0
2011-07-25 14:20:00,19.96,19.96,19.92,19.93,577300.0,11.4255,11.4255,11.4026,11.4084,577300.0
2011-07-25 14:30:00,19.93,19.93,19.9,19.91,828600.0,11.4084,11.4084,11.3912,11.3969,828600.0
2011-07-25 14:40:00,19.9,19.92,19.88,19.89,1028000.0,11.3912,11.4026,11.3797,11.3855,1028000.0
2011-07-25 14:50:00,19.9,19.9,19.88,19.89,837900.0,11.3912,11.3912,11.3797,11.3855,837900.0
2011-07-25 15:00:00,19.89,19.93,19.88,19.93,1471800.0,11.3855,11.4084,11.3797,11.4084,1471800.0
2011-07-25 15:10:00,19.92,19.93,19.88,19.9,1166900.0,11.4026,11.4084,11.3797,11.3912,1166900.0
2011-07-25 15:20:00,19.9,19.9,19.87,19.88,702300.0,11.3912,11.3912,11.374,11.3797,702300.0
2011-07-25 15:30:00,19.87,19.88,19.84,19.85,858100.0,11.374,11.3797,11.3568,11.3626,858100.0
2011-07-25 15:40:00,19.85,19.86,19.81,19.82,1733900.0,11.3626,11.3683,11.3397,11.3454,1733900.0
2011-07-25 15:50:00,19.82,19.84,19.81,19.81,3905800.0,11.3454,11.3568,11.3397,11.3397,3905800.0
2011-07-26 09:30:00,19.85,19.9,19.76,19.77,1276000.0,11.3626,11.3912,11.311,11.3168,1276000.0
2011-07-26 09:40:00,19.76,19.79,19.7,19.72,1232200.0,11.311,11.3282,11.2767,11.2881,1232200.0
2011-07-26 09:50:00,19.72,19.76,19.71,19.74,1447000.0,11.2881,11.311,11.2824,11.2996,1447000.0
2011-07-26 10:00:00,19.74,19.8,19.72,19.72,916000.0,11.2996,11.3339,11.2881,11.2881,916000.0
2011-07-26 10:10:00,19.73,19.76,19.71,19.75,1451900.0,11.2939,11.311,11.2824,11.3053,1451900.0
2011-07-26 10:20:00,19.75,19.75,19.72,19.73,1036400.0,11.3053,11.3053,11.2881,11.2939,1036400.0
2011-07-26 10:30:00,19.72,19.74,19.7,19.72,1647300.0,11.2881,11.2996,11.2767,11.2881,1647300.0
2011-07-26 10:40:00,19.72,19.75,19.71,19.71,771600.0,11.2881,11.3053,11.2824,11.2824,771600.0
2011-07-26 10:50:00,19.71,19.73,19.7,19.71,1094000.0,11.2824,11.2939,11.2767,11.2824,1094000.0
2011-07-26 11:00:00,19.71,19.71,19.7,19.71,460800.0,11.2824,11.2824,11.2767,11.2824,460800.0
2011-07-26 11:10:00,19.71,19.73,19.7,19.72,562900.0,11.2824,11.2939,11.2767,11.2881,562900.0
2011-07-26 11:20:00,19.73,19.73,19.69,19.7,757300.0,11.2939,11.2939,11.271,11.2767,757300.0
2011-07-26 11:30:00,19.7,19.71,19.64,19.64,796500.0,11.2767,11.2824,11.2424,11.2424,796500.0
2011-07-26 11:40:00,19.64,19.65,19.62,19.63,977200.0,11.2424,11.2481,11.2309,11.2366,977200.0
2011-07-26 11:50:00,19.63,19.64,19.63,19.64,531100.0,11.2366,11.2424,11.2366,11.2424,531100.0
2011-07-26 12:00:00,19.63,19.65,19.63,19.65,662100.0,11.2366,11.2481,11.2366,11.2481,662100.0
2011-07-26 12:10:00,19.64,19.69,19.64,19.68,1015600.0,11.2424,11.271,11.2424,11.2652,1015600.0
2011-07-26 12:20:00,19.69,19.69,19.66,19.67,762600.0,11.271,11.271,11.2538,11.2595,762600.0
2011-07-26 12:30:00,19.68,19.68,19.67,19.67,300800.0,11.2652,11.2652,11.2595,11.2595,300800.0
2011-07-26 12:40:00,19.68,19.69,19.65,19.65,515800.0,11.2652,11.271,11.2481,11.2481,515800.0
2011-07-26 12:50:00,19.65,19.66,19.65,19.65,202200.0,11.2481,11.2538,11.2481,11.2481,202200.0
2011-07-26 13:00:00,19.65,19.66,19.64,19.64,244000.0,11.2481,11.2538,11.2424,11.2424,244000.0
2011-07-26 13:10:00,19.65,19.65,19.61,19.63,579300.0,11.2481,11.2481,11.2252,11.2366,579300.0
2011-07-26 13:20:00,19.63,19.64,19.62,19.63,373600.0,11.2366,11.2424,11.2309,11.2366,373600.0
2011-07-26 13:30:00,19.62,19.65,19.62,19.65,337800.0,11.2309,11.2481,11.2309,11.2481,337800.0
2011-07-26 13:40:00,19.65,19.66,19.64,19.66,242800.0,11.2481,11.2538,11.2424,11.2538,242800.0
2011-07-26 13:50:00,19.66,19.68,19.65,19.67,547500.0,11.2538,11.2652,11.2481,11.2595,547500.0
2011-07-26 14:00:00,19.67,19.7,19.66,19.69,511000.0,11.2595,11.2767,11.2538,11.271,511000.0
2011-07-26 14:10:00,19.7,19.73,19.69,19.72,866700.0,11.2767,11.2939,11.271,11.2881,866700.0
2011-07-26 14:20:00,19.71,19.72,19.67,19.67,1260200.0,11.2824,11.2881,11.2595,11.2595,1260200.0
2011-07-26 14:30:00,19.68,19.71,19.66,19.68,633000.0,11.2652,11.2824,11.2538,11.2652,633000.0
2011-07-26 14:40:00,19.68,19.69,19.67,19.68,355200.0,11.2652,11.271,11.2595,11.2652,355200.0
2011-07-26 14:50:00,19.67,19.7,19.67,19.67,469000.0,11.2595,11.2767,11.2595,11.2595,469000.0
2011-07-26 15:00:00,19.68,19.7,19.66,19.68,1657400.0,11.2652,11.2767,11.2538,11.2652,1657400.0
2011-07-26 15:10:00,19.68,19.71,19.66,19.69,3163200.0,11.2652,11.2824,11.2538,11.271,3163200.0
2011-07-26 15:20:00,19.7,19.7,19.67,19.68,532700.0,11.2767,11.2767,11.2595,11.2652,532700.0
2011-07-26 15:30:00,19.68,19.68,19.61,19.61,1351700.0,11.2652,11.2652,11.2252,11.2252,1351700.0
2011-07-26 15:40:00,19.61,19.62,19.59,19.61,1361000.0,11.2252,11.2309,11.2137,11.2252,1361000.0
2011-07-26 15:50:00,19.61,19.63,19.57,19.63,2801100.0,11.2252,11.2366,11.2023,11.2366,2801100.0
2011-07-27 09:30:00,19.53,19.6,19.52,19.57,848200.0,11.1794,11.2195,11.1737,11.2023,848200.0
2011-07-27 09:40:00,19.57,19.62,19.55,19.55,800400.0,11.2023,11.2309,11.1908,11.1908,800400.0
2011-07-27 09:50:00,19.55,19.6,19.55,19.59,699700.0,11.1908,11.2195,11.1908,11.2137,699700.0
2011-07-27 10:00:00,19.59,19.62,19.5,19.5,1169500.0,11.2137,11.2309,11.1622,11.1622,1169500.0
2011-07-27 10:10:00,19.5,19.58,19.5,19.56,1017900.0,11.1622,11.208,11.1622,11.1966,1017900.0
2011-07-27 10:20:00,19.56,19.56,19.5,19.53,880000.0,11.1966,11.1966,11.1622,11.1794,880000.0
2011-07-27 10:30:00,19.52,19.54,19.51,19.52,840100.0,11.1737,11.1851,11.1679,11.1737,840100.0
2011-07-27 10:40:00,19.53,19.53,19.5,19.52,718400.0,11.1794,11.1794,11.1622,11.1737,718400.0
2011-07-27 10:50:00,19.52,19.56,19.51,19.54,676500.0,11.1737,11.1966,11.1679,11.1851,676500.0
2011-07-27 11:00:00,19.54,19.55,19.51,19.55,476300.0,11.1851,11.1908,11.1679,11.1908,476300.0
2011-07-27 11:10:00,19.55,19.56,19.53,19.55,837400.0,11.1908,11.1966,11.1794,11.1908,837400.0
2011-07-27 11:20:00,19.55,19.59,19.53,19.59,540300.0,11.1908,11.2137,11.1794,11.2137,540300.0
2011-07-27 11:30:00,19.59,19.61,19.54,19.57,892700.0,11.2137,11.2252,11.1851,11.2023,892700.0
2011-07-27 11:40:00,19.56,19.59,19.55,19.59,395100.0,11.1966,11.2137,11.1908,11.2137,395100.0
2011-07-27 11:50:00,19.59,19.59,19.52,19.54,630800.0,11.2137,11.2137,11.1737,11.1851,630800.0
2011-07-27 12:00:00,19.54,19.55,19.51,19.53,342300.0,11.1851,11.1908,11.1679,11.1794,342300.0
2011-07-27 12:10:00,19.53,19.58,19.53,19.53,669300.0,11.1794,11.208,11.1794,11.1794,669300.0
2011-07-27 12:20:00,19.54,19.54,19.5,19.53,587000.0,11.1851,11.1851,11.1622,11.1794,587000.0
2011-07-27 12:30:00,19.53,19.55,19.51,19.52,518700.0,11.1794,11.1908,11.1679,11.1737,518700.0
2011-07-27 12:40:00,19.53,19.54,19.51,19.52,479700.0,11.1794,11.1851,11.1679,11.1737,479700.0
2011-07-27 12:50:00,19.52,19.54,19.5,19.5,515300.0,11.1737,11.1851,11.1622,11.1622,515300.0
2011-07-27 13:00:00,19.5,19.52,19.5,19.52,420800.0,11.1622,11.1737,11.1622,11.1737,420800.0
2011-07-27 13:10:00,19.52,19.53,19.47,19.48,673100.0,11.1737,11.1794,11.145,11.1508,673100.0
2011-07-27 13:20:00,19.48,19.48,19.44,19.45,792200.0,11.1508,11.1508,11.1279,11.1336,792200.0
2011-07-27 13:30:00,19.44,19.48,19.44,19.45,949600.0,11.1279,11.1508,11.1279,11.1336,949600.0
2011-07-27 13:40:00,19.44,19.5,19.44,19.48,1097300.0,11.1279,11.1622,11.1279,11.1508,1097300.0
2011-07-27 13:50:00,19.49,19.52,19.48,19.49,884200.0,11.1565,11.1737,11.1508,11.1565,884200.0
2011-07-27 14:00:00,19.5,19.5,19.46,19.46,1258200.0,11.1622,11.1622,11.1393,11.1393,1258200.0
2011-07-27 14:10:00,19.46,19.47,19.45,19.46,484700.0,11.1393,11.145,11.1336,11.1393,484700.0
2011-07-27 14:20:00,19.45,19.46,19.38,19.39,817500.0,11.1336,11.1393,11.0935,11.0992,817500.0
2011-07-27 14:30:00,19.39,19.42,19.35,19.37,1681900.0,11.0992,11.1164,11.0763,11.0878,1681900.0
2011-07-27 14:40:00,19.38,19.4,19.35,19.39,772500.0,11.0935,11.105,11.0763,11.0992,772500.0
2011-07-27 14:50:00,19.39,19.4,19.32,19.37,1399500.0,11.0992,11.105,11.0592,11.0878,1399500.0
2011-07-27 15:00:00,19.36,19.4,19.32,19.36,1538100.0,11.0821,11.105,11.0592,11.0821,1538100.0
2011-07-27 15:10:00,19.35,19.37,19.32,19.34,927800.0,11.0763,11.0878,11.0592,11.0706,927800.0
2011-07-27 15:20:00,19.35,19.36,19.3,19.36,797500.0,11.0763,11.0821,11.0477,11.0821,797500.0
2011-07-27 15:30:00,19.36,19.4,19.36,19.38,976700.0,11.0821,11.105,11.0821,11.0935,976700.0
2011-07-27 15:40:00,19.37,19.38,19.28,19.3,2433300.0,11.0878,11.0935,11.0363,11.0477,2433300.0
2011-07-27 15:50:00,19.29,19.33,19.26,19.31,3986000.0,11.042,11.0649,11.0248,11.0535,3986000.0
2011-07-28 09:30:00,19.25,19.5,19.25,19.39,1432100.0,11.0191,11.1622,11.0191,11.0992,1432100.0
2011-07-28 09:40:00,19.39,19.48,19.38,19.45,564000.0,11.0992,11.1508,11.0935,11.1336,564000.0
2011-07-28 09:50:00,19.45,19.48,19.43,19.46,480500.0,11.1336,11.1508,11.1221,11.1393,480500.0
2011-07-28 10:00:00,19.46,19.53,19.41,19.51,1420000.0,11.1393,11.1794,11.1107,11.1679,1420000.0
2011-07-28 10:10:00,19.5,19.58,19.5,19.57,1719000.0,11.1622,11.208,11.1622,11.2023,1719000.0
2011-07-28 10:20:00,19.57,19.58,19.55,19.57,895200.0,11.2023,11.208,11.1908,11.2023,895200.0
2011-07-28 10:30:00,19.57,19.6,19.54,19.57,1379900.0,11.2023,11.2195,11.1851,11.2023,1379900.0
2011-07-28 10:40:00,19.58,19.62,19.54,19.57,842100.0,11.208,11.2309,11.1851,11.2023,842100.0
2011-07-28 10:50:00,19.57,19.57,19.53,19.53,545600.0,11.2023,11.2023,11.1794,11.1794,545600.0
2011-07-28 11:00:00,19.54,19.56,19.51,19.55,891900.0,11.1851,11.1966,11.1679,11.1908,891900.0
2011-07-28 11:10:00,19.55,19.56,19.53,19.53,353200.0,11.1908,11.1966,11.1794,11.1794,353200.0
2011-07-28 11:20:00,19.53,19.56,19.52,19.56,540000.0,11.1794,11.1966,11.1737,11.1966,540000.0
2011-07-28 11:30:00,19.55,19.56,19.53,19.55,400800.0,11.1908,11.1966,11.1794,11.1908,400800.0
2011-07-28 11:40:00,19.54,19.56,19.54,19.55,403400.0,11.1851,11.1966,11.1851,11.1908,403400.0
2011-07-28 11:50:00,19.55,19.56,19.53,19.55,547100.0,11.1908,11.1966,11.1794,11.1908,547100.0
2011-07-28 12:00:00,19.56,19.58,19.55,19.55,805700.0,11.1966,11.208,11.1908,11.1908,805700.0
2011-07-28 12:10:00,19.55,19.56,19.5,19.5,384900.0,11.1908,11.1966,11.1622,11.1622,384900.0
2011-07-28 12:20:00,19.5,19.52,19.5,19.5,333500.0,11.1622,11.1737,11.1622,11.1622,333500.0
2011-07-28 12:30:00,19.5,19.51,19.47,19.47,494100.0,11.1622,11.1679,11.145,11.145,494100.0
2011-07-28 12:40:00,19.48,19.49,19.47,19.48,578800.0,11.1508,11.1565,11.145,11.1508,578800.0
2011-07-28 12:50:00,19.49,19.51,19.48,19.49,428300.0,11.1565,11.1679,11.1508,11.1565,428300.0
2011-07-28 13:00:00,19.49,19.51,19.48,19.49,348500.0,11.1565,11.1679,11.1508,11.1565,348500.0
2011-07-28 13:10:00,19.49,19.53,19.49,19.53,1240400.0,11.1565,11.1794,11.1565,11.1794,1240400.0
2011-07-28 13:20:00,19.53,19.56,19.52,19.54,749700.0,11.1794,11.1966,11.1737,11.1851,749700.0
2011-07-28 13:30:00,19.55,19.58,19.54,19.58,915700.0,11.1908,11.208,11.1851,11.208,915700.0
2011-07-28 13:40:00,19.58,19.6,19.55,19.57,597400.0,11.208,11.2195,11.1908,11.2023,597400.0
2011-07-28 13:50:00,19.56,19.59,19.56,19.58,412300.0,11.1966,11.2137,11.1966,11.208,412300.0
2011-07-28 14:00:00,19.58,19.59,19.52,19.53,472500.0,11.208,11.2137,11.1737,11.1794,472500.0
2011-07-28 14:10:00,19.52,19.53,19.5,19.51,579300.0,11.1737,11.1794,11.1622,11.1679,579300.0
2011-07-28 14:20:00,19.51,19.53,19.51,19.52,553400.0,11.1679,11.1794,11.1679,11.1737,553400.0
2011-07-28 14:30:00,19.52,19.55,19.51,19.53,589000.0,11.1737,11.1908,11.1679,11.1794,589000.0
2011-07-28 14:40:00,19.53,19.55,19.53,19.54,398200.0,11.1794,11.1908,11.1794,11.1851,398200.0
2011-07-28 14:50:00,19.55,19.59,19.54,19.55,785100.0,11.1908,11.2137,11.1851,11.1908,785100.0
2011-07-28 15:00:00,19.55,19.56,19.5,19.5,492900.0,11.1908,11.1966,11.1622,11.1622,492900.0
2011-07-28 15:10:00,19.5,19.52,19.45,19.48,1558200.0,11.1622,11.1737,11.1336,11.1508,1558200.0
2011-07-28 15:20:00,19.47,19.48,19.4,19.4,1374400.0,11.145,11.1508,11.105,11.105,1374400.0
2011-07-28 15:30:00,19.4,19.45,19.4,19.45,1551600.0,11.105,11.1336,11.105,11.1336,1551600.0
2011-07-28 15:40:00,19.45,19.45,19.38,19.41,1812300.0,11.1336,11.1336,11.0935,11.1107,1812300.0
2011-07-28 15:50:00,19.41,19.43,19.35,19.36,4114100.0,11.1107,11.1221,11.0763,11.0821,4114100.0
2011-07-29 09:30:00,19.22,19.3,19.06,19.07,2292900.0,11.0019,11.0477,10.9103,10.9161,2292900.0
2011-07-29 09:40:00,19.07,19.12,19.05,19.09,2046100.0,10.9161,10.9447,10.9046,10.9275,2046100.0
2011-07-29 09:50:00,19.09,19.12,19.05,19.11,1661000.0,10.9275,10.9447,10.9046,10.939,1661000.0
2011-07-29 10:00:00,19.12,19.24,19.11,19.23,1954200.0,10.9447,11.0134,10.939,11.0077,1954200.0
2011-07-29 10:10:00,19.23,19.25,19.2,19.22,1121800.0,11.0077,11.0191,10.9905,11.0019,1121800.0
2011-07-29 10:20:00,19.22,19.32,19.22,19.23,976600.0,11.0019,11.0592,11.0019,11.0077,976600.0
2011-07-29 10:30:00,19.23,19.35,19.19,19.34,2339300.0,11.0077,11.0763,10.9848,11.0706,2339300.0
2011-07-29 10:40:00,19.35,19.36,19.27,19.36,1139700.0,11.0763,11.0821,11.0306,11.0821,1139700.0
2011-07-29 10:50:00,19.36,19.41,19.34,19.38,1476700.0,11.0821,11.1107,11.0706,11.0935,1476700.0
2011-07-29 11:00:00,19.38,19.44,19.35,19.43,830800.0,11.0935,11.1279,11.0763,11.1221,830800.0
2011-07-29 11:10:00,19.43,19.49,19.4,19.49,839100.0,11.1221,11.1565,11.105,11.1565,839100.0
2011-07-29 11:20:00,19.49,19.49,19.39,19.39,661500.0,11.1565,11.1565,11.0992,11.0992,661500.0
2011-07-29 11:30:00,19.39,19.41,19.37,19.39,772700.0,11.0992,11.1107,11.0878,11.0992,772700.0
2011-07-29 11:40:00,19.39,19.4,19.33,19.34,715100.0,11.0992,11.105,11.0649,11.0706,715100.0
2011-07-29 11:50:00,19.34,19.34,19.31,19.31,611300.0,11.0706,11.0706,11.0535,11.0535,611300.0
2011-07-29 12:00:00,19.32,19.37,19.26,19.32,634500.0,11.0592,11.0878,11.0248,11.0592,634500.0
2011-07-29 12:10:00,19.32,19.32,19.26,19.28,560700.0,11.0592,11.0592,11.0248,11.0363,560700.0
2011-07-29 12:20:00,19.28,19.31,19.27,19.3,351300.0,11.0363,11.0535,11.0306,11.0477,351300.0
2011-07-29 12:30:00,19.31,19.35,19.26,19.35,766900.0,11.0535,11.0763,11.0248,11.0763,766900.0
2011-07-29 12:40:00,19.35,19.35,19.25,19.25,1060800.0,11.0763,11.0763,11.0191,11.0191,1060800.0
2011-07-29 12:50:00,19.25,19.27,19.23,19.26,624500.0,11.0191,11.0306,11.0077,11.0248,624500.0
2011-07-29 13:00:00,19.27,19.29,19.25,19.28,485700.0,11.0306,11.042,11.0191,11.0363,485700.0
2011-07-29 13:10:00,19.27,19.28,19.25,19.25,396600.0,11.0306,11.0363,11.0191,11.0191,396600.0
2011-07-29 13:20:00,19.26,19.3,19.25,19.28,288800.0,11.0248,11.0477,11.0191,11.0363,288800.0
2011-07-29 13:30:00,19.27,19.31,19.26,19.3,437500.0,11.0306,11.0535,11.0248,11.0477,437500.0
2011-07-29 13:40:00,19.3,19.33,19.29,19.32,486000.0,11.0477,11.0649,11.042,11.0592,486000.0
2011-07-29 13:50:00,19.32,19.33,19.29,19.32,399000.0,11.0592,11.0649,11.042,11.0592,399000.0
2011-07-29 14:00:00,19.32,19.35,19.3,19.33,562100.0,11.0592,11.0763,11.0477,11.0649,562100.0
2011-07-29 14:10:00,19.33,19.34,19.27,19.27,271600.0,11.0649,11.0706,11.0306,11.0306,271600.0
2011-07-29 14:20:00,19.28,19.28,19.24,19.27,991000.0,11.0363,11.0363,11.0134,11.0306,991000.0
2011-07-29 14:30:00,19.26,19.34,19.26,19.34,398400.0,11.0248,11.0706,11.0248,11.0706,398400.0
2011-07-29 14:40:00,19.33,19.34,19.31,19.33,425700.0,11.0649,11.0706,11.0535,11.0649,425700.0
2011-07-29 14:50:00,19.34,19.37,19.3,19.3,718900.0,11.0706,11.0878,11.0477,11.0477,718900.0
2011-07-29 15:00:00,19.3,19.35,19.3,19.35,954800.0,11.0477,11.0763,11.0477,11.0763,954800.0
2011-07-29 15:10:00,19.35,19.37,19.33,19.35,726100.0,11.0763,11.0878,11.0649,11.0763,726100.0
2011-07-29 15:20:00,19.34,19.35,19.28,19.31,808900.0,11.0706,11.0763,11.0363,11.0535,808900.0
2011-07-29 15:30:00,19.31,19.36,19.27,19.35,1429100.0,11.0535,11.0821,11.0306,11.0763,1429100.0
2011-07-29 15:40:00,19.35,19.37,19.25,19.25,2201400.0,11.0763,11.0878,11.0191,11.0191,2201400.0
2011-07-29 15:50:00,19.26,19.33,19.24,19.24,3507400.0,11.0248,11.0649,11.0134,11.0134,3507400.0
2011-08-01 09:30:00,19.44,19.46,19.32,19.41,2156400.0,11.1279,11.1393,11.0592,11.1107,2156400.0
2011-08-01 09:40:00,19.41,19.43,19.25,19.26,1892400.0,11.1107,11.1221,11.0191,11.0248,1892400.0
2011-08-01 09:50:00,19.25,19.26,19.2,19.23,979300.0,11.0191,11.0248,10.9905,11.0077,979300.0
2011-08-01 10:00:00,19.22,19.23,18.99,19.16,3997800.0,11.0019,11.0077,10.8703,10.9676,3997800.0
2011-08-01 10:10:00,19.16,19.19,19.09,19.11,2337400.0,10.9676,10.9848,10.9275,10.939,2337400.0
2011-08-01 10:20:00,19.11,19.12,18.95,18.96,2542900.0,10.939,10.9447,10.8474,10.8531,2542900.0
2011-08-01 10:30:00,18.96,19.04,18.93,18.96,2536200.0,10.8531,10.8989,10.8359,10.8531,2536200.0
2011-08-01 10:40:00,18.96,18.96,18.88,18.9,2025700.0,10.8531,10.8531,10.8073,10.8188,2025700.0
2011-08-01 10:50:00,18.9,18.94,18.89,18.91,898800.0,10.8188,10.8417,10.813,10.8245,898800.0
2011-08-01 11:00:00,18.91,18.92,18.8,18.81,1956200.0,10.8245,10.8302,10.7615,10.7672,1956200.0
2011-08-01 11:10:00,18.82,18.86,18.8,18.85,1227100.0,10.773,10.7959,10.7615,10.7901,1227100.0
2011-08-01 11:20:00,18.85,18.92,18.84,18.89,867000.0,10.7901,10.8302,10.7844,10.813,867000.0
2011-08-01 11:30:00,18.89,18.9,18.75,18.8,1588900.0,10.813,10.8188,10.7329,10.7615,1588900.0
2011-08-01 11:40:00,18.81,18.83,18.77,18.81,1000300.0,10.7672,10.7787,10.7443,10.7672,1000300.0
2011-08-01 11:50:00,18.81,18.88,18.8,18.84,900400.0,10.7672,10.8073,10.7615,10.7844,900400.0
2011-08-01 12:00:00,18.85,18.93,18.84,18.9,695800.0,10.7901,10.8359,10.7844,10.8188,695800.0
2011-08-01 12:10:00,18.9,18.93,18.87,18.89,715000.0,10.8188,10.8359,10.8016,10.813,715000.0
2011-08-01 12:20:00,18.88,18.89,18.84,18.87,758600.0,10.8073,10.813,10.7844,10.8016,758600.0
2011-08-01 12:30:00,18.87,18.91,18.86,18.89,591100.0,10.8016,10.8245,10.7959,10.813,591100.0
2011-08-01 12:40:00,18.88,18.91,18.86,18.91,615000.0,10.8073,10.8245,10.7959,10.8245,615000.0
2011-08-01 12:50:00,18.9,18.94,18.9,18.93,575100.0,10.8188,10.8417,10.8188,10.8359,575100.0
2011-08-01 13:00:00,18.92,18.96,18.88,18.88,669600.0,10.8302,10.8531,10.8073,10.8073,669600.0
2011-08-01 13:10:00,18.89,18.92,18.87,18.9,598600.0,10.813,10.8302,10.8016,10.8188,598600.0
2011-08-01 13:20:00,18.9,18.94,18.83,18.91,564800.0,10.8188,10.8417,10.7787,10.8245,564800.0
2011-08-01 13:30:00,18.91,18.96,18.91,18.94,491500.0,10.8245,10.8531,10.8245,10.8417,491500.0
2011-08-01 13:40:00,18.93,18.94,18.9,18.9,432000.0,10.8359,10.8417,10.8188,10.8188,432000.0
2011-08-01 13:50:00,18.91,18.91,18.9,18.9,362800.0,10.8245,10.8245,10.8188,10.8188,362800.0
2011-08-01 14:00:00,18.9,18.91,18.86,18.86,728100.0,10.8188,10.8245,10.7959,10.7959,728100.0
2011-08-01 14:10:00,18.86,18.88,18.82,18.85,1419200.0,10.7959,10.8073,10.773,10.7901,1419200.0
2011-08-01 14:20:00,18.86,18.86,18.81,18.81,663900.0,10.7959,10.7959,10.7672,10.7672,663900.0
2011-08-01 14:30:00,18.81,18.88,18.81,18.85,625200.0,10.7672,10.8073,10.7672,10.7901,625200.0
2011-08-01 14:40:00,18.85,18.94,18.85,18.94,682000.0,10.7901,10.8417,10.7901,10.8417,682000.0
2011-08-01 14:50:00,18.94,18.98,18.92,18.96,725700.0,10.8417,10.8646,10.8302,10.8531,725700.0
2011-08-01 15:00:00,18.96,19.0,18.93,18.98,1386600.0,10.8531,10.876,10.8359,10.8646,1386600.0
2011-08-01 15:10:00,18.98,18.98,18.94,18.94,1051700.0,10.8646,10.8646,10.8417,10.8417,1051700.0
2011-08-01 15:20:00,18.94,19.01,18.94,18.98,1557300.0,10.8417,10.8817,10.8417,10.8646,1557300.0
2011-08-01 15:30:00,18.98,18.99,18.91,18.98,2218700.0,10.8646,10.8703,10.8245,10.8646,2218700.0
2011-08-01 15:40:00,18.98,19.03,18.96,18.99,3011200.0,10.8646,10.8932,10.8531,10.8703,3011200.0
2011-08-01 15:50:00,18.99,19.04,18.94,19.01,4014600.0,10.8703,10.8989,10.8417,10.8817,4014600.0
2011-08-02 09:30:00,18.95,18.97,18.79,18.86,2893200.0,10.8474,10.8588,10.7558,10.7959,2893200.0
2011-08-02 09:40:00,18.86,18.88,18.71,18.71,1901700.0,10.7959,10.8073,10.71,10.71,1901700.0
2011-08-02 09:50:00,18.72,18.75,18.56,18.63,2525100.0,10.7157,10.7329,10.6241,10.6642,2525100.0
2011-08-02 10:00:00,18.63,18.64,18.53,18.59,2924000.0,10.6642,10.6699,10.607,10.6413,2924000.0
2011-08-02 10:10:00,18.58,18.64,18.46,18.47,2754500.0,10.6356,10.6699,10.5669,10.5726,2754500.0
2011-08-02 10:20:00,18.49,18.51,18.42,18.45,2930700.0,10.5841,10.5955,10.544,10.5612,2930700.0
2011-08-02 10:30:00,18.45,18.59,18.45,18.58,1743400.0,10.5612,10.6413,10.5612,10.6356,1743400.0
2011-08-02 10:40:00,18.57,18.69,18.57,18.66,2197100.0,10.6299,10.6986,10.6299,10.6814,2197100.0
2011-08-02 10:50:00,18.66,18.66,18.5,18.56,1674200.0,10.6814,10.6814,10.5898,10.6241,1674200.0
2011-08-02 11:00:00,18.57,18.6,18.53,18.57,1027500.0,10.6299,10.647,10.607,10.6299,1027500.0
2011-08-02 11:10:00,18.57,18.67,18.55,18.65,1223800.0,10.6299,10.6871,10.6184,10.6757,1223800.0
2011-08-02 11:20:00,18.64,18.66,18.59,18.64,1583500.0,10.6699,10.6814,10.6413,10.6699,1583500.0
2011-08-02 11:30:00,18.64,18.68,18.63,18.67,1044200.0,10.6699,10.6928,10.6642,10.6871,1044200.0
2011-08-02 11:40:00,18.68,18.68,18.54,18.59,1440900.0,10.6928,10.6928,10.6127,10.6413,1440900.0
2011-08-02 11:50:00,18.59,18.62,18.57,18.57,638400.0,10.6413,10.6585,10.6299,10.6299,638400.0
2011-08-02 12:00:00,18.58,18.58,18.5,18.54,903700.0,10.6356,10.6356,10.5898,10.6127,903700.0
2011-08-02 12:10:00,18.54,18.55,18.5,18.52,671600.0,10.6127,10.6184,10.5898,10.6012,671600.0
2011-08-02 12:20:00,18.52,18.57,18.51,18.57,812100.0,10.6012,10.6299,10.5955,10.6299,812100.0
2011-08-02 12:30:00,18.57,18.57,18.46,18.47,1414400.0,10.6299,10.6299,10.5669,10.5726,1414400.0
2011-08-02 12:40:00,18.47,18.53,18.43,18.44,1111900.0,10.5726,10.607,10.5497,10.5554,1111900.0
2011-08-02 12:50:00,18.44,18.49,18.41,18.45,1463800.0,10.5554,10.5841,10.5383,10.5612,1463800.0
2011-08-02 13:00:00,18.45,18.5,18.44,18.48,1230500.0,10.5612,10.5898,10.5554,10.5783,1230500.0
2011-08-02 13:10:00,18.49,18.57,18.47,18.57,857400.0,10.5841,10.6299,10.5726,10.6299,857400.0
2011-08-02 13:20:00,18.57,18.58,18.49,18.5,966900.0,10.6299,10.6356,10.5841,10.5898,966900.0
2011-08-02 13:30:00,18.5,18.51,18.4,18.43,1216800.0,10.5898,10.5955,10.5325,10.5497,1216800.0
2011-08-02 13:40:00,18.43,18.44,18.4,18.41,1393200.0,10.5497,10.5554,10.5325,10.5383,1393200.0
2011-08-02 13:50:00,18.42,18.42,18.32,18.32,1373900.0,10.544,10.544,10.4868,10.4868,1373900.0
2011-08-02 14:00:00,18.32,18.38,18.32,18.36,1106400.0,10.4868,10.5211,10.4868,10.5097,1106400.0
2011-08-02 14:10:00,18.35,18.4,18.3,18.36,2014500.0,10.5039,10.5325,10.4753,10.5097,2014500.0
2011-08-02 14:20:00,18.36,18.39,18.33,18.36,1306200.0,10.5097,10.5268,10.4925,10.5097,1306200.0
2011-08-02 14:30:00,18.36,18.38,18.34,18.35,873800.0,10.5097,10.5211,10.4982,10.5039,873800.0
2011-08-02 14:40:00,18.35,18.36,18.3,18.34,1055800.0,10.5039,10.5097,10.4753,10.4982,1055800.0
2011-08-02 14:50:00,18.35,18.37,18.3,18.31,1906500.0,10.5039,10.5154,10.4753,10.481,1906500.0
2011-08-02 15:00:00,18.31,18.37,18.31,18.34,1448500.0,10.481,10.5154,10.481,10.4982,1448500.0
2011-08-02 15:10:00,18.34,18.35,18.25,18.31,2725900.0,10.4982,10.5039,10.4467,10.481,2725900.0
2011-08-02 15:20:00,18.3,18.32,18.23,18.26,1933100.0,10.4753,10.4868,10.4352,10.4524,1933100.0
2011-08-02 15:30:00,18.26,18.31,18.26,18.28,2522100.0,10.4524,10.481,10.4524,10.4639,2522100.0
2011-08-02 15:40:00,18.29,18.3,18.21,18.27,4329900.0,10.4696,10.4753,10.4238,10.4581,4329900.0
2011-08-02 15:50:00,18.27,18.35,18.23,18.31,9084400.0,10.4581,10.5039,10.4352,10.481,9084400.0
2011-08-03 09:30:00,18.02,18.14,17.92,18.01,3771600.0,10.4295,10.4989,10.3716,10.4237,3771600.0
2011-08-03 09:40:00,18.01,18.07,17.98,17.98,2277500.0,10.4237,10.4584,10.4063,10.4063,2277500.0
2011-08-03 09:50:00,17.99,18.12,17.99,18.12,1745700.0,10.4121,10.4873,10.4121,10.4873,1745700.0
2011-08-03 10:00:00,18.12,18.17,18.06,18.12,2467600.0,10.4873,10.5163,10.4526,10.4873,2467600.0
2011-08-03 10:10:00,18.12,18.15,18.02,18.05,1849000.0,10.4873,10.5047,10.4295,10.4468,1849000.0
2011-08-03 10:20:00,18.05,18.07,17.95,18.0,2770900.0,10.4468,10.4584,10.3889,10.4179,2770900.0
2011-08-03 10:30:00,18.0,18.02,17.82,17.87,3274600.0,10.4179,10.4295,10.3137,10.3426,3274600.0
2011-08-03 10:40:00,17.87,17.91,17.84,17.9,1912600.0,10.3426,10.3658,10.3253,10.36,1912600.0
2011-08-03 10:50:00,17.91,17.96,17.87,17.93,1832400.0,10.3658,10.3947,10.3426,10.3774,1832400.0
2011-08-03 11:00:00,17.93,17.93,17.82,17.84,1234900.0,10.3774,10.3774,10.3137,10.3253,1234900.0
2011-08-03 11:10:00,17.83,17.99,17.83,17.94,1917600.0,10.3195,10.4121,10.3195,10.3831,1917600.0
2011-08-03 11:20:00,17.93,17.94,17.84,17.85,1800600.0,10.3774,10.3831,10.3253,10.3311,1800600.0
2011-08-03 11:30:00,17.85,17.89,17.83,17.87,1269400.0,10.3311,10.3542,10.3195,10.3426,1269400.0
2011-08-03 11:40:00,17.87,17.87,17.78,17.82,1956900.0,10.3426,10.3426,10.2905,10.3137,1956900.0
2011-08-03 11:50:00,17.82,17.89,17.8,17.88,1227400.0,10.3137,10.3542,10.3021,10.3484,1227400.0
2011-08-03 12:00:00,17.87,17.88,17.77,17.78,1372700.0,10.3426,10.3484,10.2848,10.2905,1372700.0
2011-08-03 12:10:00,17.79,17.8,17.76,17.77,729100.0,10.2963,10.3021,10.279,10.2848,729100.0
2011-08-03 12:20:00,17.77,17.81,17.75,17.8,512700.0,10.2848,10.3079,10.2732,10.3021,512700.0
2011-08-03 12:30:00,17.8,17.82,17.79,17.8,891700.0,10.3021,10.3137,10.2963,10.3021,891700.0
2011-08-03 12:40:00,17.79,17.82,17.79,17.81,403000.0,10.2963,10.3137,10.2963,10.3079,403000.0
2011-08-03 12:50:00,17.82,17.87,17.81,17.86,542800.0,10.3137,10.3426,10.3079,10.3368,542800.0
2011-08-03 13:00:00,17.85,17.86,17.81,17.86,554800.0,10.3311,10.3368,10.3079,10.3368,554800.0
2011-08-03 13:10:00,17.85,17.93,17.85,17.93,1122200.0,10.3311,10.3774,10.3311,10.3774,1122200.0
2011-08-03 13:20:00,17.92,17.97,17.9,17.94,1127300.0,10.3716,10.4005,10.36,10.3831,1127300.0
2011-08-03 13:30:00,17.95,18.01,17.94,18.0,1022900.0,10.3889,10.4237,10.3831,10.4179,1022900.0
2011-08-03 13:40:00,18.0,18.07,17.99,18.02,1540600.0,10.4179,10.4584,10.4121,10.4295,1540600.0
2011-08-03 13:50:00,18.02,18.03,17.98,17.99,1146600.0,10.4295,10.4352,10.4063,10.4121,1146600.0
2011-08-03 14:00:00,18.0,18.01,17.96,17.97,1428000.0,10.4179,10.4237,10.3947,10.4005,1428000.0
2011-08-03 14:10:00,17.97,18.01,17.93,17.94,1411100.0,10.4005,10.4237,10.3774,10.3831,1411100.0
2011-08-03 14:20:00,17.94,17.99,17.92,17.92,1461700.0,10.3831,10.4121,10.3716,10.3716,1461700.0
2011-08-03 14:30:00,17.93,17.97,17.9,17.93,1472000.0,10.3774,10.4005,10.36,10.3774,1472000.0
2011-08-03 14:40:00,17.93,17.99,17.92,17.95,1451100.0,10.3774,10.4121,10.3716,10.3889,1451100.0
2011-08-03 14:50:00,17.96,18.01,17.93,17.96,852900.0,10.3947,10.4237,10.3774,10.3947,852900.0
2011-08-03 15:00:00,17.97,18.02,17.95,17.96,974900.0,10.4005,10.4295,10.3889,10.3947,974900.0
2011-08-03 15:10:00,17.96,18.03,17.95,18.03,1328600.0,10.3947,10.4352,10.3889,10.4352,1328600.0
2011-08-03 15:20:00,18.03,18.07,18.01,18.01,1303200.0,10.4352,10.4584,10.4237,10.4237,1303200.0
2011-08-03 15:30:00,18.02,18.04,17.96,18.01,1912100.0,10.4295,10.441,10.3947,10.4237,1912100.0
2011-08-03 15:40:00,18.01,18.04,17.97,18.02,1837800.0,10.4237,10.441,10.4005,10.4295,1837800.0
2011-08-03 15:50:00,18.02,18.06,18.0,18.04,3921700.0,10.4295,10.4526,10.4179,10.441,3921700.0
2011-08-04 09:30:00,17.8,17.9,17.74,17.84,2029000.0,10.3021,10.36,10.2674,10.3253,2029000.0
2011-08-04 09:40:00,17.86,17.88,17.74,17.76,1989800.0,10.3368,10.3484,10.2674,10.279,1989800.0
2011-08-04 09:50:00,17.76,17.87,17.75,17.84,1206100.0,10.279,10.3426,10.2732,10.3253,1206100.0
2011-08-04 10:00:00,17.83,17.9,17.8,17.9,2330200.0,10.3195,10.36,10.3021,10.36,2330200.0
2011-08-04 10:10:00,17.9,17.92,17.81,17.81,1545400.0,10.36,10.3716,10.3079,10.3079,1545400.0
2011-08-04 10:20:00,17.82,17.96,17.81,17.89,2357400.0,10.3137,10.3947,10.3079,10.3542,2357400.0
2011-08-04 10:30:00,17.89,17.95,17.87,17.89,2052400.0,10.3542,10.3889,10.3426,10.3542,2052400.0
2011-08-04 10:40:00,17.88,17.89,17.76,17.8,2894000.0,10.3484,10.3542,10.279,10.3021,2894000.0
2011-08-04 10:50:00,17.8,17.8,17.69,17.71,1908100.0,10.3021,10.3021,10.2385,10.25,1908100.0
2011-08-04 11:00:00,17.71,17.74,17.64,17.72,1579100.0,10.25,10.2674,10.2095,10.2558,1579100.0
2011-08-04 11:10:00,17.71,17.75,17.66,17.74,1155500.0,10.25,10.2732,10.2211,10.2674,1155500.0
2011-08-04 11:20:00,17.74,17.76,17.62,17.63,1621500.0,10.2674,10.279,10.1979,10.2037,1621500.0
2011-08-04 11:30:00,17.64,17.69,17.62,17.64,1323000.0,10.2095,10.2385,10.1979,10.2095,1323000.0
2011-08-04 11:40:00,17.64,17.65,17.5,17.55,2296200.0,10.2095,10.2153,10.1285,10.1574,2296200.0
2011-08-04 11:50:00,17.56,17.6,17.53,17.58,1614400.0,10.1632,10.1864,10.1459,10.1748,1614400.0
2011-08-04 12:00:00,17.58,17.67,17.57,17.66,1906100.0,10.1748,10.2269,10.169,10.2211,1906100.0
2011-08-04 12:10:00,17.66,17.71,17.65,17.69,1183300.0,10.2211,10.25,10.2153,10.2385,1183300.0
2011-08-04 12:20:00,17.69,17.74,17.64,17.73,1214700.0,10.2385,10.2674,10.2095,10.2616,1214700.0
2011-08-04 12:30:00,17.73,17.79,17.72,17.76,1450400.0,10.2616,10.2963,10.2558,10.279,1450400.0
2011-08-04 12:40:00,17.76,17.8,17.72,17.8,962900.0,10.279,10.3021,10.2558,10.3021,962900.0
2011-08-04 12:50:00,17.79,17.8,17.73,17.74,1393200.0,10.2963,10.3021,10.2616,10.2674,1393200.0
2011-08-04 13:00:00,17.74,17.76,17.7,17.73,979300.0,10.2674,10.279,10.2442,10.2616,979300.0
2011-08-04 13:10:00,17.74,17.75,17.67,17.73,1562100.0,10.2674,10.2732,10.2269,10.2616,1562100.0
2011-08-04 13:20:00,17.72,17.76,17.72,17.76,764600.0,10.2558,10.279,10.2558,10.279,764600.0
2011-08-04 13:30:00,17.76,17.76,17.73,17.74,1216900.0,10.279,10.279,10.2616,10.2674,1216900.0
2011-08-04 13:40:00,17.74,17.76,17.64,17.68,699800.0,10.2674,10.279,10.2095,10.2327,699800.0
2011-08-04 13:50:00,17.68,17.68,17.61,17.66,1646400.0,10.2327,10.2327,10.1922,10.2211,1646400.0
2011-08-04 14:00:00,17.66,17.66,17.59,17.61,1650800.0,10.2211,10.2211,10.1806,10.1922,1650800.0
2011-08-04 14:10:00,17.6,17.61,17.53,17.55,1458400.0,10.1864,10.1922,10.1459,10.1574,1458400.0
2011-08-04 14:20:00,17.55,17.58,17.52,17.56,1243900.0,10.1574,10.1748,10.1401,10.1632,1243900.0
2011-08-04 14:30:00,17.56,17.66,17.54,17.63,1209500.0,10.1632,10.2211,10.1516,10.2037,1209500.0
2011-08-04 14:40:00,17.62,17.69,17.61,17.66,1062300.0,10.1979,10.2385,10.1922,10.2211,1062300.0
2011-08-04 14:50:00,17.67,17.69,17.62,17.64,1266100.0,10.2269,10.2385,10.1979,10.2095,1266100.0
2011-08-04 15:00:00,17.63,17.75,17.6,17.71,2233500.0,10.2037,10.2732,10.1864,10.25,2233500.0
2011-08-04 15:10:00,17.71,17.73,17.57,17.6,1604600.0,10.25,10.2616,10.169,10.1864,1604600.0
2011-08-04 15:20:00,17.59,17.61,17.5,17.51,2461800.0,10.1806,10.1922,10.1285,10.1343,2461800.0
2011-08-04 15:30:00,17.51,17.58,17.46,17.55,2504200.0,10.1343,10.1748,10.1053,10.1574,2504200.0
2011-08-04 15:40:00,17.55,17.57,17.43,17.47,3973500.0,10.1574,10.169,10.088,10.1111,3973500.0
2011-08-04 15:50:00,17.47,17.56,17.34,17.36,6926800.0,10.1111,10.1632,10.0359,10.0475,6926800.0
2011-08-05 09:30:00,17.53,17.68,17.5,17.64,4138900.0,10.1459,10.2327,10.1285,10.2095,4138900.0
2011-08-05 09:40:00,17.64,17.66,17.42,17.43,2946500.0,10.2095,10.2211,10.0822,10.088,2946500.0
2011-08-05 09:50:00,17.43,17.44,17.3,17.4,4330000.0,10.088,10.0938,10.0127,10.0706,4330000.0
2011-08-05 10:00:00,17.4,17.45,17.3,17.44,3669500.0,10.0706,10.0996,10.0127,10.0938,3669500.0
2011-08-05 10:10:00,17.43,17.55,17.37,17.55,2917700.0,10.088,10.1574,10.0532,10.1574,2917700.0
2011-08-05 10:20:00,17.54,17.6,17.51,17.52,1749400.0,10.1516,10.1864,10.1343,10.1401,1749400.0
2011-08-05 10:30:00,17.53,17.54,17.41,17.45,2175100.0,10.1459,10.1516,10.0764,10.0996,2175100.0
2011-08-05 10:40:00,17.45,17.45,17.33,17.37,1918300.0,10.0996,10.0996,10.0301,10.0532,1918300.0
2011-08-05 10:50:00,17.37,17.48,17.35,17.48,2120600.0,10.0532,10.1169,10.0417,10.1169,2120600.0
2011-08-05 11:00:00,17.48,17.48,17.34,17.38,1982400.0,10.1169,10.1169,10.0359,10.059,1982400.0
2011-08-05 11:10:00,17.39,17.39,17.24,17.26,2096800.0,10.0648,10.0648,9.978,9.9896,2096800.0
2011-08-05 11:20:00,17.27,17.35,17.18,17.26,2901000.0,9.9954,10.0417,9.9433,9.9896,2901000.0
2011-08-05 11:30:00,17.27,17.35,17.24,17.24,3096300.0,9.9954,10.0417,9.978,9.978,3096300.0
2011-08-05 11:40:00,17.24,17.27,17.14,17.14,1954200.0,9.978,9.9954,9.9201,9.9201,1954200.0
2011-08-05 11:50:00,17.14,17.19,17.03,17.09,2299000.0,9.9201,9.9491,9.8565,9.8912,2299000.0
2011-08-05 12:00:00,17.09,17.19,17.07,17.18,2050000.0,9.8912,9.9491,9.8796,9.9433,2050000.0
2011-08-05 12:10:00,17.18,17.48,17.17,17.35,3399900.0,9.9433,10.1169,9.9375,10.0417,3399900.0
2011-08-05 12:20:00,17.35,17.44,17.3,17.39,2540500.0,10.0417,10.0938,10.0127,10.0648,2540500.0
2011-08-05 12:30:00,17.39,17.5,17.36,17.48,1923600.0,10.0648,10.1285,10.0475,10.1169,1923600.0
2011-08-05 12:40:00,17.48,17.57,17.42,17.52,2797500.0,10.1169,10.169,10.0822,10.1401,2797500.0
2011-08-05 12:50:00,17.52,17.64,17.49,17.53,2414100.0,10.1401,10.2095,10.1227,10.1459,2414100.0
2011-08-05 13:00:00,17.52,17.57,17.37,17.48,2084500.0,10.1401,10.169,10.0532,10.1169,2084500.0
2011-08-05 13:10:00,17.48,17.59,17.48,17.58,946800.0,10.1169,10.1806,10.1169,10.1748,946800.0
2011-08-05 13:20:00,17.59,17.63,17.57,17.61,1397700.0,10.1806,10.2037,10.169,10.1922,1397700.0
2011-08-05 13:30:00,17.61,17.62,17.55,17.58,1263100.0,10.1922,10.1979,10.1574,10.1748,1263100.0
2011-08-05 13:40:00,17.59,17.66,17.55,17.65,1591100.0,10.1806,10.2211,10.1574,10.2153,1591100.0
2011-08-05 13:50:00,17.65,17.72,17.63,17.65,1475900.0,10.2153,10.2558,10.2037,10.2153,1475900.0
2011-08-05 14:00:00,17.65,17.67,17.58,17.58,1072600.0,10.2153,10.2269,10.1748,10.1748,1072600.0
2011-08-05 14:10:00,17.58,17.63,17.53,17.61,1017600.0,10.1748,10.2037,10.1459,10.1922,1017600.0
2011-08-05 14:20:00,17.61,17.67,17.59,17.61,897200.0,10.1922,10.2269,10.1806,10.1922,897200.0
2011-08-05 14:30:00,17.61,17.67,17.58,17.66,871600.0,10.1922,10.2269,10.1748,10.2211,871600.0
2011-08-05 14:40:00,17.66,17.67,17.56,17.56,1040400.0,10.2211,10.2269,10.1632,10.1632,1040400.0
2011-08-05 14:50:00,17.57,17.57,17.49,17.57,1338400.0,10.169,10.169,10.1227,10.169,1338400.0
2011-08-05 15:00:00,17.56,17.61,17.35,17.39,2124000.0,10.1632,10.1922,10.0417,10.0648,2124000.0
2011-08-05 15:10:00,17.39,17.48,17.36,17.41,1423400.0,10.0648,10.1169,10.0475,10.0764,1423400.0
2011-08-05 15:20:00,17.4,17.48,17.36,17.37,1227100.0,10.0706,10.1169,10.0475,10.0532,1227100.0
2011-08-05 15:30:00,17.37,17.56,17.36,17.55,1721100.0,10.0532,10.1632,10.0475,10.1574,1721100.0
2011-08-05 15:40:00,17.55,17.58,17.46,17.49,2012000.0,10.1574,10.1748,10.1053,10.1227,2012000.0
2011-08-05 15:50:00,17.49,17.57,17.48,17.5,2793700.0,10.1227,10.169,10.1169,10.1285,2793700.0
2011-08-08 09:30:00,17.11,17.61,17.04,17.56,6166400.0,9.9028,10.1922,9.8623,10.1632,6166400.0
2011-08-08 09:40:00,17.56,17.64,17.38,17.38,4595800.0,10.1632,10.2095,10.059,10.059,4595800.0
2011-08-08 09:50:00,17.38,17.48,17.12,17.47,3399800.0,10.059,10.1169,9.9086,10.1111,3399800.0
2011-08-08 10:00:00,17.47,17.5,17.34,17.38,3513300.0,10.1111,10.1285,10.0359,10.059,3513300.0
2011-08-08 10:10:00,17.38,17.39,17.16,17.19,3090800.0,10.059,10.0648,9.9317,9.9491,3090800.0
2011-08-08 10:20:00,17.19,17.22,17.07,17.1,2645800.0,9.9491,9.9664,9.8796,9.897,2645800.0
2011-08-08 10:30:00,17.11,17.17,17.07,17.14,3174000.0,9.9028,9.9375,9.8796,9.9201,3174000.0
2011-08-08 10:40:00,17.14,17.27,17.1,17.23,2822200.0,9.9201,9.9954,9.897,9.9722,2822200.0
2011-08-08 10:50:00,17.23,17.24,17.09,17.14,2248000.0,9.9722,9.978,9.8912,9.9201,2248000.0
2011-08-08 11:00:00,17.14,17.25,17.08,17.25,2688500.0,9.9201,9.9838,9.8854,9.9838,2688500.0
2011-08-08 11:10:00,17.24,17.31,17.23,17.25,2630400.0,9.978,10.0185,9.9722,9.9838,2630400.0
2011-08-08 11:20:00,17.26,17.26,17.15,17.19,2136000.0,9.9896,9.9896,9.9259,9.9491,2136000.0
2011-08-08 11:30:00,17.19,17.2,17.11,17.17,1807900.0,9.9491,9.9549,9.9028,9.9375,1807900.0
2011-08-08 11:40:00,17.17,17.22,17.14,17.2,1621000.0,9.9375,9.9664,9.9201,9.9549,1621000.0
2011-08-08 11:50:00,17.19,17.24,17.16,17.19,1366200.0,9.9491,9.978,9.9317,9.9491,1366200.0
2011-08-08 12:00:00,17.19,17.2,17.14,17.17,1753600.0,9.9491,9.9549,9.9201,9.9375,1753600.0
2011-08-08 12:10:00,17.17,17.22,17.13,17.14,1008100.0,9.9375,9.9664,9.9143,9.9201,1008100.0
2011-08-08 12:20:00,17.14,17.19,17.09,17.09,1503800.0,9.9201,9.9491,9.8912,9.8912,1503800.0
2011-08-08 12:30:00,17.1,17.16,17.09,17.15,942000.0,9.897,9.9317,9.8912,9.9259,942000.0
2011-08-08 12:40:00,17.14,17.21,17.13,17.18,1492300.0,9.9201,9.9606,9.9143,9.9433,1492300.0
2011-08-08 12:50:00,17.18,17.2,17.14,17.15,625600.0,9.9433,9.9549,9.9201,9.9259,625600.0
2011-08-08 13:00:00,17.14,17.19,17.09,17.09,826600.0,9.9201,9.9491,9.8912,9.8912,826600.0
2011-08-08 13:10:00,17.1,17.12,17.02,17.06,1199700.0,9.897,9.9086,9.8507,9.8738,1199700.0
2011-08-08 13:20:00,17.06,17.11,17.03,17.09,1038700.0,9.8738,9.9028,9.8565,9.8912,1038700.0
2011-08-08 13:30:00,17.09,17.09,16.99,16.99,2329400.0,9.8912,9.8912,9.8333,9.8333,2329400.0
2011-08-08 13:40:00,16.99,17.02,16.95,17.0,2023700.0,9.8333,9.8507,9.8102,9.8391,2023700.0
2011-08-08 13:50:00,17.01,17.07,16.9,16.92,1982500.0,9.8449,9.8796,9.7812,9.7928,1982500.0
2011-08-08 14:00:00,16.91,17.03,16.9,16.97,1913600.0,9.787,9.8565,9.7812,9.8217,1913600.0
2011-08-08 14:10:00,16.96,17.04,16.83,16.91,2410600.0,9.816,9.8623,9.7407,9.787,2410600.0
2011-08-08 14:20:00,16.91,16.94,16.7,16.87,4458700.0,9.787,9.8044,9.6655,9.7639,4458700.0
2011-08-08 14:30:00,16.87,16.98,16.82,16.92,2893900.0,9.7639,9.8275,9.7349,9.7928,2893900.0
2011-08-08 14:40:00,16.93,17.02,16.86,16.91,3041400.0,9.7986,9.8507,9.7581,9.787,3041400.0
2011-08-08 14:50:00,16.92,16.96,16.83,16.89,1455200.0,9.7928,9.816,9.7407,9.7754,1455200.0
2011-08-08 15:00:00,16.88,17.01,16.87,16.99,2038600.0,9.7697,9.8449,9.7639,9.8333,2038600.0
2011-08-08 15:10:00,17.0,17.13,16.94,17.09,3869100.0,9.8391,9.9143,9.8044,9.8912,3869100.0
2011-08-08 15:20:00,17.09,17.1,16.94,16.96,3136400.0,9.8912,9.897,9.8044,9.816,3136400.0
2011-08-08 15:30:00,16.96,16.98,16.85,16.93,3154000.0,9.816,9.8275,9.7523,9.7986,3154000.0
2011-08-08 15:40:00,16.93,16.96,16.72,16.8,4669600.0,9.7986,9.816,9.677,9.7234,4669600.0
2011-08-08 15:50:00,16.79,16.92,16.75,16.75,9131200.0,9.7176,9.7928,9.6944,9.6944,9131200.0
2011-08-09 09:30:00,17.02,17.15,16.97,17.1,6896400.0,9.8507,9.9259,9.8217,9.897,6896400.0
2011-08-09 09:40:00,17.1,17.11,16.96,17.0,4613400.0,9.897,9.9028,9.816,9.8391,4613400.0
2011-08-09 09:50:00,17.0,17.29,17.0,17.22,4334100.0,9.8391,10.0069,9.8391,9.9664,4334100.0
2011-08-09 10:00:00,17.21,17.37,17.18,17.31,5166800.0,9.9606,10.0532,9.9433,10.0185,5166800.0
2011-08-09 10:10:00,17.32,17.32,17.23,17.29,4537100.0,10.0243,10.0243,9.9722,10.0069,4537100.0
2011-08-09 10:20:00,17.29,17.35,17.21,17.34,2831500.0,10.0069,10.0417,9.9606,10.0359,2831500.0
2011-08-09 10:30:00,17.34,17.37,17.28,17.3,2631900.0,10.0359,10.0532,10.0012,10.0127,2631900.0
2011-08-09 10:40:00,17.3,17.38,17.29,17.35,2692600.0,10.0127,10.059,10.0069,10.0417,2692600.0
2011-08-09 10:50:00,17.35,17.37,17.29,17.3,2769600.0,10.0417,10.0532,10.0069,10.0127,2769600.0
2011-08-09 11:00:00,17.29,17.3,17.24,17.25,2801800.0,10.0069,10.0127,9.978,9.9838,2801800.0
2011-08-09 11:10:00,17.26,17.32,17.2,17.3,2048000.0,9.9896,10.0243,9.9549,10.0127,2048000.0
2011-08-09 11:20:00,17.31,17.36,17.29,17.36,1416600.0,10.0185,10.0475,10.0069,10.0475,1416600.0
2011-08-09 11:30:00,17.36,17.36,17.29,17.32,1529000.0,10.0475,10.0475,10.0069,10.0243,1529000.0
2011-08-09 11:40:00,17.32,17.32,17.25,17.27,1782000.0,10.0243,10.0243,9.9838,9.9954,1782000.0
2011-08-09 11:50:00,17.26,17.37,17.26,17.35,1506000.0,9.9896,10.0532,9.9896,10.0417,1506000.0
2011-08-09 12:00:00,17.35,17.36,17.26,17.3,1852000.0,10.0417,10.0475,9.9896,10.0127,1852000.0
2011-08-09 12:10:00,17.3,17.33,17.27,17.33,1214200.0,10.0127,10.0301,9.9954,10.0301,1214200.0
2011-08-09 12:20:00,17.33,17.4,17.29,17.33,1882800.0,10.0301,10.0706,10.0069,10.0301,1882800.0
2011-08-09 12:30:00,17.32,17.36,17.3,17.35,762300.0,10.0243,10.0475,10.0127,10.0417,762300.0
2011-08-09 12:40:00,17.35,17.35,17.27,17.28,919800.0,10.0417,10.0417,9.9954,10.0012,919800.0
2011-08-09 12:50:00,17.28,17.28,17.2,17.21,1523700.0,10.0012,10.0012,9.9549,9.9606,1523700.0
2011-08-09 13:00:00,17.21,17.23,17.15,17.21,1329900.0,9.9606,9.9722,9.9259,9.9606,1329900.0
2011-08-09 13:10:00,17.21,17.23,17.17,17.17,744100.0,9.9606,9.9722,9.9375,9.9375,744100.0
2011-08-09 13:20:00,17.18,17.2,17.16,17.17,671000.0,9.9433,9.9549,9.9317,9.9375,671000.0
2011-08-09 13:30:00,17.16,17.2,17.1,17.11,1360800.0,9.9317,9.9549,9.897,9.9028,1360800.0
2011-08-09 13:40:00,17.11,17.16,17.09,17.11,1545000.0,9.9028,9.9317,9.8912,9.9028,1545000.0
2011-08-09 13:50:00,17.11,17.13,17.04,17.12,1488000.0,9.9028,9.9143,9.8623,9.9086,1488000.0
2011-08-09 14:00:00,17.13,17.17,17.05,17.06,1616700.0,9.9143,9.9375,9.868,9.8738,1616700.0
2011-08-09 14:10:00,17.07,17.26,17.02,17.04,2110100.0,9.8796,9.9896,9.8507,9.8623,2110100.0
2011-08-09 14:20:00,17.04,17.18,16.9,17.12,6262800.0,9.8623,9.9433,9.7812,9.9086,6262800.0
2011-08-09 14:30:00,17.12,17.12,16.88,16.89,3068200.0,9.9086,9.9086,9.7697,9.7754,3068200.0
2011-08-09 14:40:00,16.89,16.92,16.63,16.84,4647500.0,9.7754,9.7928,9.625,9.7465,4647500.0
2011-08-09 14:50:00,16.84,17.06,16.83,16.91,3073500.0,9.7465,9.8738,9.7407,9.787,3073500.0
2011-08-09 15:00:00,16.91,17.12,16.81,17.08,3064000.0,9.787,9.9086,9.7291,9.8854,3064000.0
2011-08-09 15:10:00,17.08,17.4,17.06,17.3,2957000.0,9.8854,10.0706,9.8738,10.0127,2957000.0
2011-08-09 15:20:00,17.29,17.32,17.17,17.3,2694300.0,10.0069,10.0243,9.9375,10.0127,2694300.0
2011-08-09 15:30:00,17.3,17.32,17.17,17.24,2065700.0,10.0127,10.0243,9.9375,9.978,2065700.0
2011-08-09 15:40:00,17.24,17.47,17.23,17.44,5410800.0,9.978,10.1111,9.9722,10.0938,5410800.0
2011-08-09 15:50:00,17.44,17.62,17.4,17.61,7468100.0,10.0938,10.1979,10.0706,10.1922,7468100.0
2011-08-10 09:30:00,17.66,17.92,17.3,17.9,8197300.0,10.2211,10.3716,10.0127,10.36,8197300.0
2011-08-10 09:40:00,17.91,18.0,17.81,17.84,6724300.0,10.3658,10.4179,10.3079,10.3253,6724300.0
2011-08-10 09:50:00,17.85,17.85,17.52,17.52,3535000.0,10.3311,10.3311,10.1401,10.1401,3535000.0
2011-08-10 10:00:00,17.54,17.58,17.37,17.37,3376700.0,10.1516,10.1748,10.0532,10.0532,3376700.0
2011-08-10 10:10:00,17.37,17.44,17.21,17.33,3491200.0,10.0532,10.0938,9.9606,10.0301,3491200.0
2011-08-10 10:20:00,17.34,17.4,17.17,17.34,2655800.0,10.0359,10.0706,9.9375,10.0359,2655800.0
2011-08-10 10:30:00,17.34,17.54,17.27,17.46,2812000.0,10.0359,10.1516,9.9954,10.1053,2812000.0
2011-08-10 10:40:00,17.46,17.53,17.31,17.35,2927600.0,10.1053,10.1459,10.0185,10.0417,2927600.0
2011-08-10 10:50:00,17.35,17.35,17.19,17.28,2569700.0,10.0417,10.0417,9.9491,10.0012,2569700.0
2011-08-10 11:00:00,17.28,17.29,17.1,17.18,2560900.0,10.0012,10.0069,9.897,9.9433,2560900.0
2011-08-10 11:10:00,17.18,17.3,17.15,17.22,1671000.0,9.9433,10.0127,9.9259,9.9664,1671000.0
2011-08-10 11:20:00,17.21,17.27,17.17,17.21,2838800.0,9.9606,9.9954,9.9375,9.9606,2838800.0
2011-08-10 11:30:00,17.21,17.29,17.17,17.23,1839700.0,9.9606,10.0069,9.9375,9.9722,1839700.0
2011-08-10 11:40:00,17.22,17.37,17.21,17.3,1689700.0,9.9664,10.0532,9.9606,10.0127,1689700.0
2011-08-10 11:50:00,17.31,17.43,17.29,17.37,1782100.0,10.0185,10.088,10.0069,10.0532,1782100.0
2011-08-10 12:00:00,17.37,17.48,17.32,17.41,1827400.0,10.0532,10.1169,10.0243,10.0764,1827400.0
2011-08-10 12:10:00,17.42,17.47,17.37,17.46,977800.0,10.0822,10.1111,10.0532,10.1053,977800.0
2011-08-10 12:20:00,17.45,17.47,17.34,17.35,1458700.0,10.0996,10.1111,10.0359,10.0417,1458700.0
2011-08-10 12:30:00,17.35,17.39,17.25,17.27,1029800.0,10.0417,10.0648,9.9838,9.9954,1029800.0
2011-08-10 12:40:00,17.27,17.34,17.2,17.34,1581300.0,9.9954,10.0359,9.9549,10.0359,1581300.0
2011-08-10 12:50:00,17.34,17.41,17.32,17.39,1464800.0,10.0359,10.0764,10.0243,10.0648,1464800.0
2011-08-10 13:00:00,17.38,17.42,17.34,17.37,1334500.0,10.059,10.0822,10.0359,10.0532,1334500.0
2011-08-10 13:10:00,17.37,17.4,17.26,17.27,1169100.0,10.0532,10.0706,9.9896,9.9954,1169100.0
2011-08-10 13:20:00,17.27,17.36,17.22,17.32,1503000.0,9.9954,10.0475,9.9664,10.0243,1503000.0
2011-08-10 13:30:00,17.32,17.38,17.29,17.36,1479700.0,10.0243,10.059,10.0069,10.0475,1479700.0
2011-08-10 13:40:00,17.36,17.48,17.33,17.44,1207900.0,10.0475,10.1169,10.0301,10.0938,1207900.0
2011-08-10 13:50:00,17.44,17.48,17.4,17.46,1320300.0,10.0938,10.1169,10.0706,10.1053,1320300.0
2011-08-10 14:00:00,17.46,17.48,17.37,17.45,2019000.0,10.1053,10.1169,10.0532,10.0996,2019000.0
2011-08-10 14:10:00,17.46,17.56,17.45,17.52,2863700.0,10.1053,10.1632,10.0996,10.1401,2863700.0
2011-08-10 14:20:00,17.51,17.62,17.5,17.55,2077800.0,10.1343,10.1979,10.1285,10.1574,2077800.0
2011-08-10 14:30:00,17.55,17.58,17.4,17.41,1270700.0,10.1574,10.1748,10.0706,10.0764,1270700.0
2011-08-10 14:40:00,17.42,17.52,17.41,17.46,1190200.0,10.0822,10.1401,10.0764,10.1053,1190200.0
2011-08-10 14:50:00,17.46,17.46,17.38,17.39,1362100.0,10.1053,10.1053,10.059,10.0648,1362100.0
2011-08-10 15:00:00,17.39,17.4,17.26,17.27,1609000.0,10.0648,10.0706,9.9896,9.9954,1609000.0
2011-08-10 15:10:00,17.27,17.33,17.22,17.29,1948700.0,9.9954,10.0301,9.9664,10.0069,1948700.0
2011-08-10 15:20:00,17.29,17.38,17.26,17.28,2289600.0,10.0069,10.059,9.9896,10.0012,2289600.0
2011-08-10 15:30:00,17.28,17.29,17.12,17.22,2750800.0,10.0012,10.0069,9.9086,9.9664,2750800.0
2011-08-10 15:40:00,17.22,17.32,17.14,17.19,4103700.0,9.9664,10.0243,9.9201,9.9491,4103700.0
2011-08-10 15:50:00,17.19,17.21,17.0,17.06,7721900.0,9.9491,9.9606,9.8391,9.8738,7721900.0
2011-08-11 09:30:00,17.2,17.35,17.05,17.23,3580000.0,9.9549,10.0417,9.868,9.9722,3580000.0
2011-08-11 09:40:00,17.23,17.33,17.23,17.25,2355300.0,9.9722,10.0301,9.9722,9.9838,2355300.0
2011-08-11 09:50:00,17.25,17.3,17.2,17.24,2857300.0,9.9838,10.0127,9.9549,9.978,2857300.0
2011-08-11 10:00:00,17.25,17.38,17.24,17.37,2181900.0,9.9838,10.059,9.978,10.0532,2181900.0
2011-08-11 10:10:00,17.37,17.49,17.3,17.46,1831100.0,10.0532,10.1227,10.0127,10.1053,1831100.0
2011-08-11 10:20:00,17.46,17.54,17.43,17.45,2326200.0,10.1053,10.1516,10.088,10.0996,2326200.0
2011-08-11 10:30:00,17.45,17.55,17.41,17.51,2240600.0,10.0996,10.1574,10.0764,10.1343,2240600.0
2011-08-11 10:40:00,17.5,17.64,17.44,17.64,2166700.0,10.1285,10.2095,10.0938,10.2095,2166700.0
2011-08-11 10:50:00,17.63,17.65,17.58,17.6,1954600.0,10.2037,10.2153,10.1748,10.1864,1954600.0
2011-08-11 11:00:00,17.6,17.63,17.57,17.57,1611200.0,10.1864,10.2037,10.169,10.169,1611200.0
2011-08-11 11:10:00,17.57,17.58,17.44,17.47,2064700.0,10.169,10.1748,10.0938,10.1111,2064700.0
2011-08-11 11:20:00,17.47,17.56,17.41,17.54,1108700.0,10.1111,10.1632,10.0764,10.1516,1108700.0
2011-08-11 11:30:00,17.55,17.61,17.49,17.52,1838200.0,10.1574,10.1922,10.1227,10.1401,1838200.0
2011-08-11 11:40:00,17.52,17.63,17.52,17.61,1459200.0,10.1401,10.2037,10.1401,10.1922,1459200.0
2011-08-11 11:50:00,17.61,17.69,17.57,17.59,1703600.0,10.1922,10.2385,10.169,10.1806,1703600.0
2011-08-11 12:00:00,17.58,17.59,17.52,17.55,1262800.0,10.1748,10.1806,10.1401,10.1574,1262800.0
2011-08-11 12:10:00,17.55,17.57,17.47,17.48,817200.0,10.1574,10.169,10.1111,10.1169,817200.0
2011-08-11 12:20:00,17.48,17.5,17.39,17.44,1157100.0,10.1169,10.1285,10.0648,10.0938,1157100.0
2011-08-11 12:30:00,17.44,17.52,17.43,17.51,1778100.0,10.0938,10.1401,10.088,10.1343,1778100.0
2011-08-11 12:40:00,17.52,17.69,17.52,17.66,1547100.0,10.1401,10.2385,10.1401,10.2211,1547100.0
2011-08-11 12:50:00,17.66,17.82,17.65,17.78,1581600.0,10.2211,10.3137,10.2153,10.2905,1581600.0
2011-08-11 13:00:00,17.79,17.8,17.69,17.76,2080600.0,10.2963,10.3021,10.2385,10.279,2080600.0
2011-08-11 13:10:00,17.75,17.8,17.72,17.73,1369200.0,10.2732,10.3021,10.2558,10.2616,1369200.0
2011-08-11 13:20:00,17.73,17.79,17.72,17.77,1125200.0,10.2616,10.2963,10.2558,10.2848,1125200.0
2011-08-11 13:30:00,17.77,17.78,17.7,17.71,1267400.0,10.2848,10.2905,10.2442,10.25,1267400.0
2011-08-11 13:40:00,17.7,17.73,17.61,17.63,1115300.0,10.2442,10.2616,10.1922,10.2037,1115300.0
2011-08-11 13:50:00,17.63,17.75,17.59,17.73,1108400.0,10.2037,10.2732,10.1806,10.2616,1108400.0
2011-08-11 14:00:00,17.73,17.75,17.7,17.72,896200.0,10.2616,10.2732,10.2442,10.2558,896200.0
2011-08-11 14:10:00,17.72,17.84,17.72,17.81,1504900.0,10.2558,10.3253,10.2558,10.3079,1504900.0
2011-08-11 14:20:00,17.8,17.87,17.8,17.84,920900.0,10.3021,10.3426,10.3021,10.3253,920900.0
2011-08-11 14:30:00,17.84,17.84,17.75,17.79,842900.0,10.3253,10.3253,10.2732,10.2963,842900.0
2011-08-11 14:40:00,17.79,17.81,17.73,17.76,755000.0,10.2963,10.3079,10.2616,10.279,755000.0
2011-08-11 14:50:00,17.76,17.85,17.74,17.83,1064300.0,10.279,10.3311,10.2674,10.3195,1064300.0
2011-08-11 15:00:00,17.83,17.92,17.8,17.86,1554600.0,10.3195,10.3716,10.3021,10.3368,1554600.0
2011-08-11 15:10:00,17.86,17.92,17.83,17.91,1458200.0,10.3368,10.3716,10.3195,10.3658,1458200.0
2011-08-11 15:20:00,17.9,17.98,17.9,17.95,1655200.0,10.36,10.4063,10.36,10.3889,1655200.0
2011-08-11 15:30:00,17.95,18.0,17.93,17.96,2763300.0,10.3889,10.4179,10.3774,10.3947,2763300.0
2011-08-11 15:40:00,17.97,18.01,17.93,17.94,4881400.0,10.4005,10.4237,10.3774,10.3831,4881400.0
2011-08-11 15:50:00,17.94,17.95,17.75,17.78,8836700.0,10.3831,10.3889,10.2732,10.2905,8836700.0
2011-08-12 09:30:00,17.88,18.1,17.76,18.09,3655000.0,10.3484,10.4758,10.279,10.47,3655000.0
2011-08-12 09:40:00,18.08,18.09,17.97,18.04,2782100.0,10.4642,10.47,10.4005,10.441,2782100.0
2011-08-12 09:50:00,18.03,18.05,17.85,17.9,3249700.0,10.4352,10.4468,10.3311,10.36,3249700.0
2011-08-12 10:00:00,17.89,17.95,17.8,17.86,2564300.0,10.3542,10.3889,10.3021,10.3368,2564300.0
2011-08-12 10:10:00,17.86,17.92,17.81,17.91,2095800.0,10.3368,10.3716,10.3079,10.3658,2095800.0
2011-08-12 10:20:00,17.91,17.98,17.86,17.96,1329000.0,10.3658,10.4063,10.3368,10.3947,1329000.0
2011-08-12 10:30:00,17.96,18.05,17.95,18.0,1718700.0,10.3947,10.4468,10.3889,10.4179,1718700.0
2011-08-12 10:40:00,18.0,18.0,17.91,17.92,1266700.0,10.4179,10.4179,10.3658,10.3716,1266700.0
2011-08-12 10:50:00,17.91,17.93,17.86,17.89,1822900.0,10.3658,10.3774,10.3368,10.3542,1822900.0
2011-08-12 11:00:00,17.88,17.91,17.85,17.89,1827600.0,10.3484,10.3658,10.3311,10.3542,1827600.0
2011-08-12 11:10:00,17.9,17.92,17.87,17.88,1141500.0,10.36,10.3716,10.3426,10.3484,1141500.0
2011-08-12 11:20:00,17.88,18.08,17.87,17.98,1795900.0,10.3484,10.4642,10.3426,10.4063,1795900.0
2011-08-12 11:30:00,17.98,18.01,17.96,17.98,1664500.0,10.4063,10.4237,10.3947,10.4063,1664500.0
2011-08-12 11:40:00,17.98,18.06,17.95,18.01,1596800.0,10.4063,10.4526,10.3889,10.4237,1596800.0
2011-08-12 11:50:00,18.01,18.08,17.98,18.03,1483300.0,10.4237,10.4642,10.4063,10.4352,1483300.0
2011-08-12 12:00:00,18.02,18.05,18.02,18.03,525600.0,10.4295,10.4468,10.4295,10.4352,525600.0
2011-08-12 12:10:00,18.04,18.04,18.0,18.03,562000.0,10.441,10.441,10.4179,10.4352,562000.0
2011-08-12 12:20:00,18.03,18.03,17.92,17.95,776600.0,10.4352,10.4352,10.3716,10.3889,776600.0
2011-08-12 12:30:00,17.95,17.96,17.88,17.94,909800.0,10.3889,10.3947,10.3484,10.3831,909800.0
2011-08-12 12:40:00,17.94,17.99,17.93,17.93,702400.0,10.3831,10.4121,10.3774,10.3774,702400.0
2011-08-12 12:50:00,17.93,17.99,17.93,17.96,964700.0,10.3774,10.4121,10.3774,10.3947,964700.0
2011-08-12 13:00:00,17.96,18.01,17.96,18.0,708600.0,10.3947,10.4237,10.3947,10.4179,708600.0
2011-08-12 13:10:00,17.99,18.02,17.99,18.0,542400.0,10.4121,10.4295,10.4121,10.4179,542400.0
2011-08-12 13:20:00,18.0,18.01,17.94,17.96,750400.0,10.4179,10.4237,10.3831,10.3947,750400.0
2011-08-12 13:30:00,17.96,17.97,17.93,17.95,736900.0,10.3947,10.4005,10.3774,10.3889,736900.0
2011-08-12 13:40:00,17.96,17.98,17.95,17.98,693400.0,10.3947,10.4063,10.3889,10.4063,693400.0
2011-08-12 13:50:00,17.97,17.99,17.97,17.99,687500.0,10.4005,10.4121,10.4005,10.4121,687500.0
2011-08-12 14:00:00,17.99,18.0,17.98,17.99,499700.0,10.4121,10.4179,10.4063,10.4121,499700.0
2011-08-12 14:10:00,18.0,18.0,17.87,17.91,1729600.0,10.4179,10.4179,10.3426,10.3658,1729600.0
2011-08-12 14:20:00,17.91,17.94,17.85,17.91,1313400.0,10.3658,10.3831,10.3311,10.3658,1313400.0
2011-08-12 14:30:00,17.91,17.93,17.86,17.87,1345000.0,10.3658,10.3774,10.3368,10.3426,1345000.0
2011-08-12 14:40:00,17.87,17.91,17.86,17.89,1021700.0,10.3426,10.3658,10.3368,10.3542,1021700.0
2011-08-12 14:50:00,17.88,17.91,17.86,17.89,516200.0,10.3484,10.3658,10.3368,10.3542,516200.0
2011-08-12 15:00:00,17.9,17.91,17.88,17.89,867600.0,10.36,10.3658,10.3484,10.3542,867600.0
2011-08-12 15:10:00,17.89,17.9,17.85,17.85,1375000.0,10.3542,10.36,10.3311,10.3311,1375000.0
2011-08-12 15:20:00,17.85,17.88,17.84,17.85,842800.0,10.3311,10.3484,10.3253,10.3311,842800.0
2011-08-12 15:30:00,17.85,17.86,17.77,17.85,1457600.0,10.3311,10.3368,10.2848,10.3311,1457600.0
2011-08-12 15:40:00,17.84,17.88,17.83,17.85,2241300.0,10.3253,10.3484,10.3195,10.3311,2241300.0
2011-08-12 15:50:00,17.85,17.88,17.83,17.87,2622700.0,10.3311,10.3484,10.3195,10.3426,2622700.0
2011-08-15 09:30:00,18.22,18.35,18.13,18.34,2995200.0,10.5452,10.6204,10.4931,10.6147,2995200.0
2011-08-15 09:40:00,18.34,18.39,18.26,18.27,1893200.0,10.6147,10.6436,10.5684,10.5741,1893200.0
2011-08-15 09:50:00,18.28,18.31,18.22,18.22,1215400.0,10.5799,10.5973,10.5452,10.5452,1215400.0
2011-08-15 10:00:00,18.23,18.3,18.2,18.21,1380100.0,10.551,10.5915,10.5336,10.5394,1380100.0
2011-08-15 10:10:00,18.21,18.27,18.2,18.26,1124100.0,10.5394,10.5741,10.5336,10.5684,1124100.0
2011-08-15 10:20:00,18.26,18.27,18.19,18.2,1112800.0,10.5684,10.5741,10.5278,10.5336,1112800.0
2011-08-15 10:30:00,18.21,18.22,18.16,18.18,1773700.0,10.5394,10.5452,10.5105,10.5221,1773700.0
2011-08-15 10:40:00,18.17,18.18,18.13,18.16,1567100.0,10.5163,10.5221,10.4931,10.5105,1567100.0
2011-08-15 10:50:00,18.16,18.2,18.11,18.14,1219600.0,10.5105,10.5336,10.4815,10.4989,1219600.0
2011-08-15 11:00:00,18.13,18.16,18.13,18.14,603300.0,10.4931,10.5105,10.4931,10.4989,603300.0
2011-08-15 11:10:00,18.14,18.15,18.08,18.09,1220700.0,10.4989,10.5047,10.4642,10.47,1220700.0
2011-08-15 11:20:00,18.08,18.09,18.03,18.05,1166000.0,10.4642,10.47,10.4352,10.4468,1166000.0
2011-08-15 11:30:00,18.06,18.06,18.0,18.03,1236100.0,10.4526,10.4526,10.4179,10.4352,1236100.0
2011-08-15 11:40:00,18.03,18.09,18.02,18.09,1511700.0,10.4352,10.47,10.4295,10.47,1511700.0
2011-08-15 11:50:00,18.08,18.11,18.07,18.1,1397200.0,10.4642,10.4815,10.4584,10.4758,1397200.0
2011-08-15 12:00:00,18.1,18.17,18.09,18.14,1365400.0,10.4758,10.5163,10.47,10.4989,1365400.0
2011-08-15 12:10:00,18.14,18.18,18.14,18.18,619300.0,10.4989,10.5221,10.4989,10.5221,619300.0
2011-08-15 12:20:00,18.18,18.22,18.17,18.19,1131000.0,10.5221,10.5452,10.5163,10.5278,1131000.0
2011-08-15 12:30:00,18.19,18.2,18.16,18.19,766600.0,10.5278,10.5336,10.5105,10.5278,766600.0
2011-08-15 12:40:00,18.19,18.22,18.17,18.17,595700.0,10.5278,10.5452,10.5163,10.5163,595700.0
2011-08-15 12:50:00,18.17,18.19,18.15,18.18,1175700.0,10.5163,10.5278,10.5047,10.5221,1175700.0
2011-08-15 13:00:00,18.18,18.21,18.17,18.21,1261800.0,10.5221,10.5394,10.5163,10.5394,1261800.0
2011-08-15 13:10:00,18.21,18.21,18.17,18.19,939100.0,10.5394,10.5394,10.5163,10.5278,939100.0
2011-08-15 13:20:00,18.2,18.25,18.19,18.23,885700.0,10.5336,10.5626,10.5278,10.551,885700.0
2011-08-15 13:30:00,18.22,18.26,18.21,18.23,1134400.0,10.5452,10.5684,10.5394,10.551,1134400.0
2011-08-15 13:40:00,18.23,18.27,18.23,18.25,584200.0,10.551,10.5741,10.551,10.5626,584200.0
2011-08-15 13:50:00,18.26,18.29,18.25,18.26,682500.0,10.5684,10.5857,10.5626,10.5684,682500.0
2011-08-15 14:00:00,18.27,18.33,18.26,18.29,1107200.0,10.5741,10.6089,10.5684,10.5857,1107200.0
2011-08-15 14:10:00,18.29,18.3,18.27,18.29,585100.0,10.5857,10.5915,10.5741,10.5857,585100.0
2011-08-15 14:20:00,18.3,18.33,18.29,18.32,964700.0,10.5915,10.6089,10.5857,10.6031,964700.0
2011-08-15 14:30:00,18.32,18.33,18.28,18.28,798900.0,10.6031,10.6089,10.5799,10.5799,798900.0
2011-08-15 14:40:00,18.28,18.3,18.27,18.29,721100.0,10.5799,10.5915,10.5741,10.5857,721100.0
2011-08-15 14:50:00,18.29,18.3,18.26,18.3,733400.0,10.5857,10.5915,10.5684,10.5915,733400.0
2011-08-15 15:00:00,18.29,18.32,18.28,18.32,775800.0,10.5857,10.6031,10.5799,10.6031,775800.0
2011-08-15 15:10:00,18.32,18.32,18.28,18.29,1178300.0,10.6031,10.6031,10.5799,10.5857,1178300.0
2011-08-15 15:20:00,18.3,18.32,18.25,18.29,1455100.0,10.5915,10.6031,10.5626,10.5857,1455100.0
2011-08-15 15:30:00,18.29,18.32,18.27,18.32,1153900.0,10.5857,10.6031,10.5741,10.6031,1153900.0
2011-08-15 15:40:00,18.32,18.36,18.31,18.32,1838500.0,10.6031,10.6262,10.5973,10.6031,1838500.0
2011-08-15 15:50:00,18.32,18.36,18.32,18.34,3716100.0,10.6031,10.6262,10.6031,10.6147,3716100.0
2011-08-16 09:30:00,18.25,18.32,18.18,18.28,2156400.0,10.5626,10.6031,10.5221,10.5799,2156400.0
2011-08-16 09:40:00,18.29,18.29,18.07,18.08,1400400.0,10.5857,10.5857,10.4584,10.4642,1400400.0
2011-08-16 09:50:00,18.08,18.2,18.07,18.16,929900.0,10.4642,10.5336,10.4584,10.5105,929900.0
2011-08-16 10:00:00,18.15,18.23,18.14,18.15,1162200.0,10.5047,10.551,10.4989,10.5047,1162200.0
2011-08-16 10:10:00,18.16,18.23,18.15,18.23,1010700.0,10.5105,10.551,10.5047,10.551,1010700.0
2011-08-16 10:20:00,18.23,18.25,18.19,18.24,907600.0,10.551,10.5626,10.5278,10.5568,907600.0
2011-08-16 10:30:00,18.24,18.25,18.19,18.22,732700.0,10.5568,10.5626,10.5278,10.5452,732700.0
2011-08-16 10:40:00,18.22,18.22,18.15,18.22,928600.0,10.5452,10.5452,10.5047,10.5452,928600.0
2011-08-16 10:50:00,18.22,18.25,18.19,18.23,686700.0,10.5452,10.5626,10.5278,10.551,686700.0
2011-08-16 11:00:00,18.23,18.25,18.21,18.22,738200.0,10.551,10.5626,10.5394,10.5452,738200.0
2011-08-16 11:10:00,18.23,18.24,18.16,18.16,855900.0,10.551,10.5568,10.5105,10.5105,855900.0
2011-08-16 11:20:00,18.16,18.3,18.14,18.3,1204700.0,10.5105,10.5915,10.4989,10.5915,1204700.0
2011-08-16 11:30:00,18.3,18.33,18.28,18.31,997800.0,10.5915,10.6089,10.5799,10.5973,997800.0
2011-08-16 11:40:00,18.31,18.35,18.3,18.34,581100.0,10.5973,10.6204,10.5915,10.6147,581100.0
2011-08-16 11:50:00,18.34,18.35,18.32,18.34,490800.0,10.6147,10.6204,10.6031,10.6147,490800.0
2011-08-16 12:00:00,18.34,18.39,18.32,18.38,826600.0,10.6147,10.6436,10.6031,10.6378,826600.0
2011-08-16 12:10:00,18.39,18.42,18.27,18.34,1780400.0,10.6436,10.661,10.5741,10.6147,1780400.0
2011-08-16 12:20:00,18.34,18.36,18.22,18.24,1404500.0,10.6147,10.6262,10.5452,10.5568,1404500.0
2011-08-16 12:30:00,18.24,18.3,18.2,18.27,821200.0,10.5568,10.5915,10.5336,10.5741,821200.0
2011-08-16 12:40:00,18.27,18.3,18.19,18.23,604000.0,10.5741,10.5915,10.5278,10.551,604000.0
2011-08-16 12:50:00,18.23,18.27,18.19,18.21,1293300.0,10.551,10.5741,10.5278,10.5394,1293300.0
2011-08-16 13:00:00,18.22,18.22,18.11,18.16,1477900.0,10.5452,10.5452,10.4815,10.5105,1477900.0
2011-08-16 13:10:00,18.16,18.19,18.14,18.17,798800.0,10.5105,10.5278,10.4989,10.5163,798800.0
2011-08-16 13:20:00,18.18,18.19,18.14,18.17,885100.0,10.5221,10.5278,10.4989,10.5163,885100.0
2011-08-16 13:30:00,18.16,18.21,18.14,18.17,506400.0,10.5105,10.5394,10.4989,10.5163,506400.0
2011-08-16 13:40:00,18.17,18.21,18.17,18.2,935500.0,10.5163,10.5394,10.5163,10.5336,935500.0
2011-08-16 13:50:00,18.2,18.28,18.2,18.26,973300.0,10.5336,10.5799,10.5336,10.5684,973300.0
2011-08-16 14:00:00,18.26,18.34,18.26,18.32,943700.0,10.5684,10.6147,10.5684,10.6031,943700.0
2011-08-16 14:10:00,18.32,18.37,18.32,18.35,1096600.0,10.6031,10.632,10.6031,10.6204,1096600.0
2011-08-16 14:20:00,18.34,18.36,18.29,18.32,577900.0,10.6147,10.6262,10.5857,10.6031,577900.0
2011-08-16 14:30:00,18.32,18.32,18.24,18.27,802600.0,10.6031,10.6031,10.5568,10.5741,802600.0
2011-08-16 14:40:00,18.27,18.32,18.26,18.31,527400.0,10.5741,10.6031,10.5684,10.5973,527400.0
2011-08-16 14:50:00,18.31,18.31,18.24,18.26,1045200.0,10.5973,10.5973,10.5568,10.5684,1045200.0
2011-08-16 15:00:00,18.26,18.32,18.25,18.32,675000.0,10.5684,10.6031,10.5626,10.6031,675000.0
2011-08-16 15:10:00,18.32,18.36,18.3,18.36,900900.0,10.6031,10.6262,10.5915,10.6262,900900.0
2011-08-16 15:20:00,18.36,18.44,18.33,18.44,1354000.0,10.6262,10.6725,10.6089,10.6725,1354000.0
2011-08-16 15:30:00,18.44,18.44,18.39,18.41,898000.0,10.6725,10.6725,10.6436,10.6552,898000.0
2011-08-16 15:40:00,18.4,18.43,18.32,18.36,1791000.0,10.6494,10.6667,10.6031,10.6262,1791000.0
2011-08-16 15:50:00,18.36,18.36,18.3,18.31,2299700.0,10.6262,10.6262,10.5915,10.5973,2299700.0
2011-08-17 09:30:00,18.43,18.51,18.41,18.48,1645400.0,10.6667,10.713,10.6552,10.6957,1645400.0
2011-08-17 09:40:00,18.48,18.54,18.46,18.51,1036200.0,10.6957,10.7304,10.6841,10.713,1036200.0
2011-08-17 09:50:00,18.51,18.56,18.49,18.54,1166100.0,10.713,10.742,10.7015,10.7304,1166100.0
2011-08-17 10:00:00,18.54,18.55,18.53,18.55,732200.0,10.7304,10.7362,10.7246,10.7362,732200.0
2011-08-17 10:10:00,18.55,18.6,18.54,18.58,1336300.0,10.7362,10.7651,10.7304,10.7536,1336300.0
2011-08-17 10:20:00,18.57,18.57,18.51,18.55,719900.0,10.7478,10.7478,10.713,10.7362,719900.0
2011-08-17 10:30:00,18.55,18.55,18.51,18.52,771600.0,10.7362,10.7362,10.713,10.7188,771600.0
2011-08-17 10:40:00,18.53,18.57,18.52,18.54,1260800.0,10.7246,10.7478,10.7188,10.7304,1260800.0
2011-08-17 10:50:00,18.54,18.55,18.48,18.48,896900.0,10.7304,10.7362,10.6957,10.6957,896900.0
2011-08-17 11:00:00,18.48,18.56,18.47,18.54,1799200.0,10.6957,10.742,10.6899,10.7304,1799200.0
2011-08-17 11:10:00,18.55,18.58,18.52,18.52,1149700.0,10.7362,10.7536,10.7188,10.7188,1149700.0
2011-08-17 11:20:00,18.52,18.55,18.51,18.54,598000.0,10.7188,10.7362,10.713,10.7304,598000.0
2011-08-17 11:30:00,18.54,18.55,18.47,18.49,1218600.0,10.7304,10.7362,10.6899,10.7015,1218600.0
2011-08-17 11:40:00,18.49,18.51,18.47,18.48,1328200.0,10.7015,10.713,10.6899,10.6957,1328200.0
2011-08-17 11:50:00,18.48,18.51,18.47,18.51,1047500.0,10.6957,10.713,10.6899,10.713,1047500.0
2011-08-17 12:00:00,18.51,18.54,18.46,18.49,1987400.0,10.713,10.7304,10.6841,10.7015,1987400.0
2011-08-17 12:10:00,18.5,18.53,18.48,18.5,1257500.0,10.7073,10.7246,10.6957,10.7073,1257500.0
2011-08-17 12:20:00,18.5,18.5,18.46,18.49,1146800.0,10.7073,10.7073,10.6841,10.7015,1146800.0
2011-08-17 12:30:00,18.48,18.51,18.48,18.49,963500.0,10.6957,10.713,10.6957,10.7015,963500.0
2011-08-17 12:40:00,18.48,18.5,18.48,18.49,1008300.0,10.6957,10.7073,10.6957,10.7015,1008300.0
2011-08-17 12:50:00,18.5,18.51,18.41,18.44,1126800.0,10.7073,10.713,10.6552,10.6725,1126800.0
2011-08-17 13:00:00,18.43,18.47,18.41,18.45,1482800.0,10.6667,10.6899,10.6552,10.6783,1482800.0
2011-08-17 13:10:00,18.45,18.47,18.43,18.46,551400.0,10.6783,10.6899,10.6667,10.6841,551400.0
2011-08-17 13:20:00,18.46,18.47,18.39,18.43,1123400.0,10.6841,10.6899,10.6436,10.6667,1123400.0
2011-08-17 13:30:00,18.42,18.45,18.39,18.41,1179100.0,10.661,10.6783,10.6436,10.6552,1179100.0
2011-08-17 13:40:00,18.41,18.42,18.35,18.42,927300.0,10.6552,10.661,10.6204,10.661,927300.0
2011-08-17 13:50:00,18.41,18.46,18.4,18.41,659900.0,10.6552,10.6841,10.6494,10.6552,659900.0
2011-08-17 14:00:00,18.41,18.43,18.4,18.42,625500.0,10.6552,10.6667,10.6494,10.661,625500.0
2011-08-17 14:10:00,18.43,18.45,18.42,18.45,353500.0,10.6667,10.6783,10.661,10.6783,353500.0
2011-08-17 14:20:00,18.45,18.47,18.41,18.43,633100.0,10.6783,10.6899,10.6552,10.6667,633100.0
2011-08-17 14:30:00,18.43,18.45,18.39,18.39,792300.0,10.6667,10.6783,10.6436,10.6436,792300.0
2011-08-17 14:40:00,18.39,18.43,18.37,18.39,762200.0,10.6436,10.6667,10.632,10.6436,762200.0
2011-08-17 14:50:00,18.39,18.43,18.38,18.43,568000.0,10.6436,10.6667,10.6378,10.6667,568000.0
2011-08-17 15:00:00,18.43,18.43,18.39,18.43,725000.0,10.6667,10.6667,10.6436,10.6667,725000.0
2011-08-17 15:10:00,18.42,18.44,18.39,18.43,877100.0,10.661,10.6725,10.6436,10.6667,877100.0
2011-08-17 15:20:00,18.42,18.45,18.41,18.43,767300.0,10.661,10.6783,10.6552,10.6667,767300.0
2011-08-17 15:30:00,18.44,18.48,18.43,18.46,1427200.0,10.6725,10.6957,10.6667,10.6841,1427200.0
2011-08-17 15:40:00,18.47,18.49,18.44,18.47,1015500.0,10.6899,10.7015,10.6725,10.6899,1015500.0
2011-08-17 15:50:00,18.48,18.49,18.44,18.47,2288400.0,10.6957,10.7015,10.6725,10.6899,2288400.0
2011-08-18 09:30:00,18.12,18.18,18.03,18.15,2740900.0,10.4873,10.5221,10.4352,10.5047,2740900.0
2011-08-18 09:40:00,18.15,18.16,18.02,18.04,1919200.0,10.5047,10.5105,10.4295,10.441,1919200.0
2011-08-18 09:50:00,18.03,18.12,18.02,18.06,1598300.0,10.4352,10.4873,10.4295,10.4526,1598300.0
2011-08-18 10:00:00,18.05,18.05,17.8,17.96,5154600.0,10.4468,10.4468,10.3021,10.3947,5154600.0
2011-08-18 10:10:00,17.97,17.97,17.89,17.91,3063000.0,10.4005,10.4005,10.3542,10.3658,3063000.0
2011-08-18 10:20:00,17.91,17.96,17.84,17.92,1140300.0,10.3658,10.3947,10.3253,10.3716,1140300.0
2011-08-18 10:30:00,17.93,17.93,17.82,17.85,1302100.0,10.3774,10.3774,10.3137,10.3311,1302100.0
2011-08-18 10:40:00,17.86,17.9,17.8,17.9,1099600.0,10.3368,10.36,10.3021,10.36,1099600.0
2011-08-18 10:50:00,17.9,17.97,17.89,17.93,1385000.0,10.36,10.4005,10.3542,10.3774,1385000.0
2011-08-18 11:00:00,17.93,17.94,17.85,17.88,1476000.0,10.3774,10.3831,10.3311,10.3484,1476000.0
2011-08-18 11:10:00,17.88,17.91,17.85,17.88,1383700.0,10.3484,10.3658,10.3311,10.3484,1383700.0
2011-08-18 11:20:00,17.88,17.9,17.85,17.87,1025400.0,10.3484,10.36,10.3311,10.3426,1025400.0
2011-08-18 11:30:00,17.88,17.95,17.86,17.92,1586200.0,10.3484,10.3889,10.3368,10.3716,1586200.0
2011-08-18 11:40:00,17.92,17.96,17.9,17.95,1253800.0,10.3716,10.3947,10.36,10.3889,1253800.0
2011-08-18 11:50:00,17.95,17.96,17.91,17.96,1202900.0,10.3889,10.3947,10.3658,10.3947,1202900.0
2011-08-18 12:00:00,17.96,17.96,17.86,17.87,1607400.0,10.3947,10.3947,10.3368,10.3426,1607400.0
2011-08-18 12:10:00,17.87,17.96,17.85,17.94,1584600.0,10.3426,10.3947,10.3311,10.3831,1584600.0
2011-08-18 12:20:00,17.94,17.96,17.9,17.92,944500.0,10.3831,10.3947,10.36,10.3716,944500.0
2011-08-18 12:30:00,17.92,17.94,17.88,17.91,706700.0,10.3716,10.3831,10.3484,10.3658,706700.0
2011-08-18 12:40:00,17.91,17.92,17.86,17.87,1208200.0,10.3658,10.3716,10.3368,10.3426,1208200.0
2011-08-18 12:50:00,17.88,17.89,17.85,17.88,710500.0,10.3484,10.3542,10.3311,10.3484,710500.0
2011-08-18 13:00:00,17.88,17.89,17.82,17.82,1102100.0,10.3484,10.3542,10.3137,10.3137,1102100.0
2011-08-18 13:10:00,17.82,17.84,17.78,17.82,952200.0,10.3137,10.3253,10.2905,10.3137,952200.0
2011-08-18 13:20:00,17.82,17.84,17.8,17.82,472400.0,10.3137,10.3253,10.3021,10.3137,472400.0
2011-08-18 13:30:00,17.82,17.84,17.7,17.71,1388600.0,10.3137,10.3253,10.2442,10.25,1388600.0
2011-08-18 13:40:00,17.71,17.8,17.71,17.79,1072000.0,10.25,10.3021,10.25,10.2963,1072000.0
2011-08-18 13:50:00,17.79,17.81,17.74,17.77,1216100.0,10.2963,10.3079,10.2674,10.2848,1216100.0
2011-08-18 14:00:00,17.77,17.86,17.76,17.81,1777300.0,10.2848,10.3368,10.279,10.3079,1777300.0
2011-08-18 14:10:00,17.82,17.85,17.78,17.83,1035700.0,10.3137,10.3311,10.2905,10.3195,1035700.0
2011-08-18 14:20:00,17.82,17.85,17.81,17.82,1044600.0,10.3137,10.3311,10.3079,10.3137,1044600.0
2011-08-18 14:30:00,17.82,17.82,17.76,17.77,1454100.0,10.3137,10.3137,10.279,10.2848,1454100.0
2011-08-18 14:40:00,17.78,17.78,17.72,17.74,1171400.0,10.2905,10.2905,10.2558,10.2674,1171400.0
2011-08-18 14:50:00,17.74,17.75,17.64,17.64,1783300.0,10.2674,10.2732,10.2095,10.2095,1783300.0
2011-08-18 15:00:00,17.64,17.67,17.6,17.66,1918500.0,10.2095,10.2269,10.1864,10.2211,1918500.0
2011-08-18 15:10:00,17.66,17.7,17.64,17.67,2032900.0,10.2211,10.2442,10.2095,10.2269,2032900.0
2011-08-18 15:20:00,17.68,17.68,17.6,17.68,2399600.0,10.2327,10.2327,10.1864,10.2327,2399600.0
2011-08-18 15:30:00,17.68,17.72,17.61,17.64,2544300.0,10.2327,10.2558,10.1922,10.2095,2544300.0
2011-08-18 15:40:00,17.64,17.65,17.54,17.6,4259400.0,10.2095,10.2153,10.1516,10.1864,4259400.0
2011-08-18 15:50:00,17.6,17.76,17.59,17.72,6486400.0,10.1864,10.279,10.1806,10.2558,6486400.0
2011-08-19 09:30:00,17.5,17.83,17.5,17.8,7716200.0,10.1285,10.3195,10.1285,10.3021,7716200.0
2011-08-19 09:40:00,17.8,17.85,17.73,17.76,2080400.0,10.3021,10.3311,10.2616,10.279,2080400.0
2011-08-19 09:50:00,17.76,17.86,17.74,17.82,1728900.0,10.279,10.3368,10.2674,10.3137,1728900.0
2011-08-19 10:00:00,17.82,17.85,17.7,17.78,2468400.0,10.3137,10.3311,10.2442,10.2905,2468400.0
2011-08-19 10:10:00,17.78,17.87,17.74,17.85,1246700.0,10.2905,10.3426,10.2674,10.3311,1246700.0
2011-08-19 10:20:00,17.85,17.95,17.79,17.9,2041800.0,10.3311,10.3889,10.2963,10.36,2041800.0
2011-08-19 10:30:00,17.9,17.94,17.83,17.85,1144100.0,10.36,10.3831,10.3195,10.3311,1144100.0
2011-08-19 10:40:00,17.85,17.92,17.83,17.92,1337400.0,10.3311,10.3716,10.3195,10.3716,1337400.0
2011-08-19 10:50:00,17.92,17.97,17.9,17.9,1194400.0,10.3716,10.4005,10.36,10.36,1194400.0
2011-08-19 11:00:00,17.89,17.93,17.83,17.83,880200.0,10.3542,10.3774,10.3195,10.3195,880200.0
2011-08-19 11:10:00,17.84,17.85,17.71,17.76,1696400.0,10.3253,10.3311,10.25,10.279,1696400.0
2011-08-19 11:20:00,17.76,17.78,17.72,17.72,1100400.0,10.279,10.2905,10.2558,10.2558,1100400.0
2011-08-19 11:30:00,17.73,17.76,17.66,17.73,1114200.0,10.2616,10.279,10.2211,10.2616,1114200.0
2011-08-19 11:40:00,17.72,17.79,17.72,17.76,874400.0,10.2558,10.2963,10.2558,10.279,874400.0
2011-08-19 11:50:00,17.76,17.83,17.75,17.82,515300.0,10.279,10.3195,10.2732,10.3137,515300.0
2011-08-19 12:00:00,17.82,17.83,17.75,17.75,531600.0,10.3137,10.3195,10.2732,10.2732,531600.0
2011-08-19 12:10:00,17.75,17.78,17.73,17.76,421500.0,10.2732,10.2905,10.2616,10.279,421500.0
2011-08-19 12:20:00,17.76,17.78,17.71,17.78,411600.0,10.279,10.2905,10.25,10.2905,411600.0
2011-08-19 12:30:00,17.79,17.86,17.78,17.79,663300.0,10.2963,10.3368,10.2905,10.2963,663300.0
2011-08-19 12:40:00,17.79,17.87,17.78,17.84,537200.0,10.2963,10.3426,10.2905,10.3253,537200.0
2011-08-19 12:50:00,17.85,17.85,17.78,17.8,517800.0,10.3311,10.3311,10.2905,10.3021,517800.0
2011-08-19 13:00:00,17.8,17.83,17.74,17.83,519700.0,10.3021,10.3195,10.2674,10.3195,519700.0
2011-08-19 13:10:00,17.83,17.86,17.81,17.85,452400.0,10.3195,10.3368,10.3079,10.3311,452400.0
2011-08-19 13:20:00,17.84,17.85,17.78,17.81,1011400.0,10.3253,10.3311,10.2905,10.3079,1011400.0
2011-08-19 13:30:00,17.8,17.83,17.73,17.77,852700.0,10.3021,10.3195,10.2616,10.2848,852700.0
2011-08-19 13:40:00,17.76,17.77,17.68,17.75,755800.0,10.279,10.2848,10.2327,10.2732,755800.0
2011-08-19 13:50:00,17.75,17.75,17.71,17.73,1098600.0,10.2732,10.2732,10.25,10.2616,1098600.0
2011-08-19 14:00:00,17.73,17.76,17.65,17.72,891100.0,10.2616,10.279,10.2153,10.2558,891100.0
2011-08-19 14:10:00,17.72,17.75,17.68,17.69,759500.0,10.2558,10.2732,10.2327,10.2385,759500.0
2011-08-19 14:20:00,17.7,17.74,17.65,17.74,666100.0,10.2442,10.2674,10.2153,10.2674,666100.0
2011-08-19 14:30:00,17.74,17.77,17.69,17.77,1051800.0,10.2674,10.2848,10.2385,10.2848,1051800.0
2011-08-19 14:40:00,17.77,17.81,17.72,17.75,878700.0,10.2848,10.3079,10.2558,10.2732,878700.0
2011-08-19 14:50:00,17.74,17.78,17.71,17.75,1092500.0,10.2674,10.2905,10.25,10.2732,1092500.0
2011-08-19 15:00:00,17.75,17.76,17.68,17.71,1064900.0,10.2732,10.279,10.2327,10.25,1064900.0
2011-08-19 15:10:00,17.71,17.75,17.64,17.71,1287100.0,10.25,10.2732,10.2095,10.25,1287100.0
2011-08-19 15:20:00,17.72,17.8,17.71,17.79,1543300.0,10.2558,10.3021,10.25,10.2963,1543300.0
2011-08-19 15:30:00,17.78,17.8,17.71,17.73,1123000.0,10.2905,10.3021,10.25,10.2616,1123000.0
2011-08-19 15:40:00,17.73,17.81,17.73,17.79,2213300.0,10.2616,10.3079,10.2616,10.2963,2213300.0
2011-08-19 15:50:00,17.79,17.85,17.66,17.7,3824600.0,10.2963,10.3311,10.2211,10.2442,3824600.0
2011-08-22 09:30:00,17.98,18.17,17.87,17.92,2022500.0,10.4063,10.5163,10.3426,10.3716,2022500.0
2011-08-22 09:40:00,17.92,17.94,17.85,17.94,1260700.0,10.3716,10.3831,10.3311,10.3831,1260700.0
2011-08-22 09:50:00,17.94,17.96,17.86,17.88,957900.0,10.3831,10.3947,10.3368,10.3484,957900.0
2011-08-22 10:00:00,17.88,17.93,17.84,17.85,1458900.0,10.3484,10.3774,10.3253,10.3311,1458900.0
2011-08-22 10:10:00,17.85,17.88,17.79,17.88,1315100.0,10.3311,10.3484,10.2963,10.3484,1315100.0
2011-08-22 10:20:00,17.88,17.91,17.85,17.88,803400.0,10.3484,10.3658,10.3311,10.3484,803400.0
2011-08-22 10:30:00,17.87,17.89,17.82,17.83,710000.0,10.3426,10.3542,10.3137,10.3195,710000.0
2011-08-22 10:40:00,17.83,17.85,17.81,17.84,787200.0,10.3195,10.3311,10.3079,10.3253,787200.0
2011-08-22 10:50:00,17.84,17.87,17.73,17.76,834900.0,10.3253,10.3426,10.2616,10.279,834900.0
2011-08-22 11:00:00,17.75,17.85,17.74,17.85,778000.0,10.2732,10.3311,10.2674,10.3311,778000.0
2011-08-22 11:10:00,17.85,17.86,17.76,17.77,937300.0,10.3311,10.3368,10.279,10.2848,937300.0
2011-08-22 11:20:00,17.78,17.82,17.76,17.82,573500.0,10.2905,10.3137,10.279,10.3137,573500.0
2011-08-22 11:30:00,17.83,17.85,17.76,17.77,529200.0,10.3195,10.3311,10.279,10.2848,529200.0
2011-08-22 11:40:00,17.78,17.8,17.75,17.8,583000.0,10.2905,10.3021,10.2732,10.3021,583000.0
2011-08-22 11:50:00,17.8,17.81,17.76,17.81,935800.0,10.3021,10.3079,10.279,10.3079,935800.0
2011-08-22 12:00:00,17.8,17.85,17.8,17.83,1075500.0,10.3021,10.3311,10.3021,10.3195,1075500.0
2011-08-22 12:10:00,17.84,17.84,17.78,17.82,670400.0,10.3253,10.3253,10.2905,10.3137,670400.0
2011-08-22 12:20:00,17.82,17.84,17.79,17.8,709300.0,10.3137,10.3253,10.2963,10.3021,709300.0
2011-08-22 12:30:00,17.8,17.82,17.75,17.77,1110900.0,10.3021,10.3137,10.2732,10.2848,1110900.0
2011-08-22 12:40:00,17.76,17.84,17.75,17.82,783900.0,10.279,10.3253,10.2732,10.3137,783900.0
2011-08-22 12:50:00,17.82,17.87,17.79,17.86,613600.0,10.3137,10.3426,10.2963,10.3368,613600.0
2011-08-22 13:00:00,17.86,17.87,17.83,17.84,752600.0,10.3368,10.3426,10.3195,10.3253,752600.0
2011-08-22 13:10:00,17.85,17.85,17.81,17.83,672300.0,10.3311,10.3311,10.3079,10.3195,672300.0
2011-08-22 13:20:00,17.83,17.84,17.77,17.78,844500.0,10.3195,10.3253,10.2848,10.2905,844500.0
2011-08-22 13:30:00,17.78,17.8,17.7,17.71,869200.0,10.2905,10.3021,10.2442,10.25,869200.0
2011-08-22 13:40:00,17.72,17.75,17.7,17.73,522800.0,10.2558,10.2732,10.2442,10.2616,522800.0
2011-08-22 13:50:00,17.73,17.75,17.7,17.75,711400.0,10.2616,10.2732,10.2442,10.2732,711400.0
2011-08-22 14:00:00,17.75,17.78,17.73,17.75,459500.0,10.2732,10.2905,10.2616,10.2732,459500.0
2011-08-22 14:10:00,17.76,17.84,17.74,17.75,950900.0,10.279,10.3253,10.2674,10.2732,950900.0
2011-08-22 14:20:00,17.76,17.8,17.74,17.76,504900.0,10.279,10.3021,10.2674,10.279,504900.0
2011-08-22 14:30:00,17.76,17.77,17.69,17.71,844500.0,10.279,10.2848,10.2385,10.25,844500.0
2011-08-22 14:40:00,17.71,17.71,17.67,17.69,1108300.0,10.25,10.25,10.2269,10.2385,1108300.0
2011-08-22 14:50:00,17.68,17.69,17.65,17.66,800300.0,10.2327,10.2385,10.2153,10.2211,800300.0
2011-08-22 15:00:00,17.66,17.73,17.66,17.7,682300.0,10.2211,10.2616,10.2211,10.2442,682300.0
2011-08-22 15:10:00,17.69,17.75,17.69,17.73,647300.0,10.2385,10.2732,10.2385,10.2616,647300.0
2011-08-22 15:20:00,17.73,17.77,17.7,17.75,1125600.0,10.2616,10.2848,10.2442,10.2732,1125600.0
2011-08-22 15:30:00,17.74,17.76,17.71,17.73,892600.0,10.2674,10.279,10.25,10.2616,892600.0
2011-08-22 15:40:00,17.72,17.78,17.68,17.69,1311200.0,10.2558,10.2905,10.2327,10.2385,1311200.0
2011-08-22 15:50:00,17.69,17.7,17.62,17.67,2759800.0,10.2385,10.2442,10.1979,10.2269,2759800.0
2011-08-23 09:30:00,17.88,17.89,17.76,17.8,2155400.0,10.3484,10.3542,10.279,10.3021,2155400.0
2011-08-23 09:40:00,17.79,17.82,17.67,17.75,2904900.0,10.2963,10.3137,10.2269,10.2732,2904900.0
2011-08-23 09:50:00,17.75,17.84,17.73,17.77,1768600.0,10.2732,10.3253,10.2616,10.2848,1768600.0
2011-08-23 10:00:00,17.78,17.93,17.77,17.88,2917400.0,10.2905,10.3774,10.2848,10.3484,2917400.0
2011-08-23 10:10:00,17.89,17.93,17.82,17.82,2180900.0,10.3542,10.3774,10.3137,10.3137,2180900.0
2011-08-23 10:20:00,17.83,17.93,17.8,17.89,1437500.0,10.3195,10.3774,10.3021,10.3542,1437500.0
2011-08-23 10:30:00,17.89,17.9,17.83,17.89,1136400.0,10.3542,10.36,10.3195,10.3542,1136400.0
2011-08-23 10:40:00,17.89,17.96,17.89,17.92,1194200.0,10.3542,10.3947,10.3542,10.3716,1194200.0
2011-08-23 10:50:00,17.92,17.94,17.85,17.85,1144700.0,10.3716,10.3831,10.3311,10.3311,1144700.0
2011-08-23 11:00:00,17.86,17.93,17.84,17.93,1926700.0,10.3368,10.3774,10.3253,10.3774,1926700.0
2011-08-23 11:10:00,17.92,17.95,17.89,17.95,998100.0,10.3716,10.3889,10.3542,10.3889,998100.0
2011-08-23 11:20:00,17.95,17.97,17.91,17.97,1028200.0,10.3889,10.4005,10.3658,10.4005,1028200.0
2011-08-23 11:30:00,17.97,18.04,17.96,18.04,854800.0,10.4005,10.441,10.3947,10.441,854800.0
2011-08-23 11:40:00,18.04,18.07,18.01,18.02,908300.0,10.441,10.4584,10.4237,10.4295,908300.0
2011-08-23 11:50:00,18.02,18.14,18.01,18.1,1176500.0,10.4295,10.4989,10.4237,10.4758,1176500.0
2011-08-23 12:00:00,18.1,18.1,18.05,18.06,507000.0,10.4758,10.4758,10.4468,10.4526,507000.0
2011-08-23 12:10:00,18.07,18.08,18.03,18.03,464500.0,10.4584,10.4642,10.4352,10.4352,464500.0
2011-08-23 12:20:00,18.04,18.08,18.03,18.07,518100.0,10.441,10.4642,10.4352,10.4584,518100.0
2011-08-23 12:30:00,18.07,18.1,18.06,18.08,406700.0,10.4584,10.4758,10.4526,10.4642,406700.0
2011-08-23 12:40:00,18.09,18.12,18.07,18.08,837700.0,10.47,10.4873,10.4584,10.4642,837700.0
2011-08-23 12:50:00,18.08,18.15,18.08,18.12,581800.0,10.4642,10.5047,10.4642,10.4873,581800.0
2011-08-23 13:00:00,18.12,18.15,18.09,18.1,738000.0,10.4873,10.5047,10.47,10.4758,738000.0
2011-08-23 13:10:00,18.11,18.13,18.07,18.09,562000.0,10.4815,10.4931,10.4584,10.47,562000.0
2011-08-23 13:20:00,18.09,18.12,18.06,18.1,640100.0,10.47,10.4873,10.4526,10.4758,640100.0
2011-08-23 13:30:00,18.1,18.14,18.09,18.13,600600.0,10.4758,10.4989,10.47,10.4931,600600.0
2011-08-23 13:40:00,18.13,18.16,18.11,18.16,504700.0,10.4931,10.5105,10.4815,10.5105,504700.0
2011-08-23 13:50:00,18.16,18.17,18.05,18.11,1710300.0,10.5105,10.5163,10.4468,10.4815,1710300.0
2011-08-23 14:00:00,18.11,18.15,18.06,18.11,1009100.0,10.4815,10.5047,10.4526,10.4815,1009100.0
2011-08-23 14:10:00,18.12,18.12,18.04,18.07,1027300.0,10.4873,10.4873,10.441,10.4584,1027300.0
2011-08-23 14:20:00,18.07,18.1,18.03,18.09,1027300.0,10.4584,10.4758,10.4352,10.47,1027300.0
2011-08-23 14:30:00,18.09,18.11,18.05,18.08,1300400.0,10.47,10.4815,10.4468,10.4642,1300400.0
2011-08-23 14:40:00,18.09,18.11,18.05,18.1,481200.0,10.47,10.4815,10.4468,10.4758,481200.0
2011-08-23 14:50:00,18.11,18.15,18.09,18.14,837000.0,10.4815,10.5047,10.47,10.4989,837000.0
2011-08-23 15:00:00,18.14,18.28,18.14,18.27,1728000.0,10.4989,10.5799,10.4989,10.5741,1728000.0
2011-08-23 15:10:00,18.27,18.3,18.21,18.22,1170400.0,10.5741,10.5915,10.5394,10.5452,1170400.0
2011-08-23 15:20:00,18.22,18.25,18.14,18.16,1264500.0,10.5452,10.5626,10.4989,10.5105,1264500.0
2011-08-23 15:30:00,18.16,18.18,18.12,18.17,729700.0,10.5105,10.5221,10.4873,10.5163,729700.0
2011-08-23 15:40:00,18.17,18.2,18.14,18.17,1365900.0,10.5163,10.5336,10.4989,10.5163,1365900.0
2011-08-23 15:50:00,18.17,18.23,18.11,18.23,3644900.0,10.5163,10.551,10.4815,10.551,3644900.0
2011-08-24 09:30:00,18.24,18.3,18.19,18.26,1768600.0,10.5568,10.5915,10.5278,10.5684,1768600.0
2011-08-24 09:40:00,18.26,18.3,18.23,18.29,899200.0,10.5684,10.5915,10.551,10.5857,899200.0
2011-08-24 09:50:00,18.29,18.37,18.26,18.37,1337600.0,10.5857,10.632,10.5684,10.632,1337600.0
2011-08-24 10:00:00,18.36,18.4,18.32,18.35,1455800.0,10.6262,10.6494,10.6031,10.6204,1455800.0
2011-08-24 10:10:00,18.35,18.39,18.31,18.36,1033500.0,10.6204,10.6436,10.5973,10.6262,1033500.0
2011-08-24 10:20:00,18.36,18.36,18.3,18.32,753400.0,10.6262,10.6262,10.5915,10.6031,753400.0
2011-08-24 10:30:00,18.33,18.38,18.3,18.35,897700.0,10.6089,10.6378,10.5915,10.6204,897700.0
2011-08-24 10:40:00,18.34,18.36,18.26,18.26,591400.0,10.6147,10.6262,10.5684,10.5684,591400.0
2011-08-24 10:50:00,18.27,18.31,18.23,18.23,947000.0,10.5741,10.5973,10.551,10.551,947000.0
2011-08-24 11:00:00,18.23,18.26,18.19,18.24,1142700.0,10.551,10.5684,10.5278,10.5568,1142700.0
2011-08-24 11:10:00,18.24,18.26,18.19,18.2,481500.0,10.5568,10.5684,10.5278,10.5336,481500.0
2011-08-24 11:20:00,18.2,18.26,18.19,18.25,733000.0,10.5336,10.5684,10.5278,10.5626,733000.0
2011-08-24 11:30:00,18.25,18.34,18.24,18.34,1389300.0,10.5626,10.6147,10.5568,10.6147,1389300.0
2011-08-24 11:40:00,18.33,18.34,18.23,18.26,1149700.0,10.6089,10.6147,10.551,10.5684,1149700.0
2011-08-24 11:50:00,18.26,18.29,18.19,18.2,1458400.0,10.5684,10.5857,10.5278,10.5336,1458400.0
2011-08-24 12:00:00,18.19,18.2,18.14,18.16,566400.0,10.5278,10.5336,10.4989,10.5105,566400.0
2011-08-24 12:10:00,18.16,18.19,18.14,18.15,454000.0,10.5105,10.5278,10.4989,10.5047,454000.0
2011-08-24 12:20:00,18.15,18.16,18.12,18.14,567300.0,10.5047,10.5105,10.4873,10.4989,567300.0
2011-08-24 12:30:00,18.15,18.16,18.13,18.14,376600.0,10.5047,10.5105,10.4931,10.4989,376600.0
2011-08-24 12:40:00,18.14,18.17,18.12,18.14,406400.0,10.4989,10.5163,10.4873,10.4989,406400.0
2011-08-24 12:50:00,18.15,18.22,18.14,18.21,676900.0,10.5047,10.5452,10.4989,10.5394,676900.0
2011-08-24 13:00:00,18.21,18.22,18.18,18.2,741200.0,10.5394,10.5452,10.5221,10.5336,741200.0
2011-08-24 13:10:00,18.2,18.26,18.2,18.25,694600.0,10.5336,10.5684,10.5336,10.5626,694600.0
2011-08-24 13:20:00,18.24,18.29,18.23,18.25,762900.0,10.5568,10.5857,10.551,10.5626,762900.0
2011-08-24 13:30:00,18.25,18.26,18.19,18.21,913000.0,10.5626,10.5684,10.5278,10.5394,913000.0
2011-08-24 13:40:00,18.21,18.22,18.17,18.22,632700.0,10.5394,10.5452,10.5163,10.5452,632700.0
2011-08-24 13:50:00,18.22,18.27,18.2,18.27,617400.0,10.5452,10.5741,10.5336,10.5741,617400.0
2011-08-24 14:00:00,18.27,18.27,18.23,18.25,441300.0,10.5741,10.5741,10.551,10.5626,441300.0
2011-08-24 14:10:00,18.26,18.28,18.22,18.23,573600.0,10.5684,10.5799,10.5452,10.551,573600.0
2011-08-24 14:20:00,18.24,18.24,18.18,18.2,908700.0,10.5568,10.5568,10.5221,10.5336,908700.0
2011-08-24 14:30:00,18.2,18.21,18.17,18.2,450300.0,10.5336,10.5394,10.5163,10.5336,450300.0
2011-08-24 14:40:00,18.2,18.23,18.18,18.21,434000.0,10.5336,10.551,10.5221,10.5394,434000.0
2011-08-24 14:50:00,18.22,18.27,18.2,18.26,1654800.0,10.5452,10.5741,10.5336,10.5684,1654800.0
2011-08-24 15:00:00,18.26,18.27,18.21,18.22,1328900.0,10.5684,10.5741,10.5394,10.5452,1328900.0
2011-08-24 15:10:00,18.23,18.31,18.22,18.3,870000.0,10.551,10.5973,10.5452,10.5915,870000.0
2011-08-24 15:20:00,18.3,18.33,18.28,18.33,798800.0,10.5915,10.6089,10.5799,10.6089,798800.0
2011-08-24 15:30:00,18.33,18.38,18.32,18.34,1629400.0,10.6089,10.6378,10.6031,10.6147,1629400.0
2011-08-24 15:40:00,18.34,18.42,18.33,18.35,1889900.0,10.6147,10.661,10.6089,10.6204,1889900.0
2011-08-24 15:50:00,18.34,18.38,18.34,18.37,2386700.0,10.6147,10.6378,10.6147,10.632,2386700.0
2011-08-25 09:30:00,18.21,18.26,18.05,18.19,2540800.0,10.5394,10.5684,10.4468,10.5278,2540800.0
2011-08-25 09:40:00,18.18,18.29,18.18,18.23,1603600.0,10.5221,10.5857,10.5221,10.551,1603600.0
2011-08-25 09:50:00,18.23,18.24,18.18,18.19,2151000.0,10.551,10.5568,10.5221,10.5278,2151000.0
2011-08-25 10:00:00,18.19,18.23,18.09,18.22,1560400.0,10.5278,10.551,10.47,10.5452,1560400.0
2011-08-25 10:10:00,18.23,18.23,18.14,18.16,1060500.0,10.551,10.551,10.4989,10.5105,1060500.0
2011-08-25 10:20:00,18.15,18.16,18.04,18.13,2203700.0,10.5047,10.5105,10.441,10.4931,2203700.0
2011-08-25 10:30:00,18.14,18.2,18.08,18.09,1702900.0,10.4989,10.5336,10.4642,10.47,1702900.0
2011-08-25 10:40:00,18.1,18.14,18.06,18.07,1044800.0,10.4758,10.4989,10.4526,10.4584,1044800.0
2011-08-25 10:50:00,18.07,18.2,18.06,18.18,1404300.0,10.4584,10.5336,10.4526,10.5221,1404300.0
2011-08-25 11:00:00,18.17,18.21,18.1,18.11,872000.0,10.5163,10.5394,10.4758,10.4815,872000.0
2011-08-25 11:10:00,18.1,18.24,18.09,18.21,1087100.0,10.4758,10.5568,10.47,10.5394,1087100.0
2011-08-25 11:20:00,18.22,18.26,18.19,18.2,1101000.0,10.5452,10.5684,10.5278,10.5336,1101000.0
2011-08-25 11:30:00,18.2,18.26,18.16,18.16,723900.0,10.5336,10.5684,10.5105,10.5105,723900.0
2011-08-25 11:40:00,18.16,18.17,18.09,18.12,699400.0,10.5105,10.5163,10.47,10.4873,699400.0
2011-08-25 11:50:00,18.12,18.15,18.1,18.11,822000.0,10.4873,10.5047,10.4758,10.4815,822000.0
2011-08-25 12:00:00,18.11,18.14,18.07,18.09,640300.0,10.4815,10.4989,10.4584,10.47,640300.0
2011-08-25 12:10:00,18.09,18.1,18.05,18.06,638700.0,10.47,10.4758,10.4468,10.4526,638700.0
2011-08-25 12:20:00,18.05,18.06,17.99,18.0,1384300.0,10.4468,10.4526,10.4121,10.4179,1384300.0
2011-08-25 12:30:00,18.0,18.0,17.91,17.95,1389600.0,10.4179,10.4179,10.3658,10.3889,1389600.0
2011-08-25 12:40:00,17.96,17.96,17.89,17.91,1093000.0,10.3947,10.3947,10.3542,10.3658,1093000.0
2011-08-25 12:50:00,17.92,17.95,17.89,17.92,984400.0,10.3716,10.3889,10.3542,10.3716,984400.0
2011-08-25 13:00:00,17.93,17.94,17.88,17.88,1069200.0,10.3774,10.3831,10.3484,10.3484,1069200.0
2011-08-25 13:10:00,17.88,17.93,17.86,17.92,762300.0,10.3484,10.3774,10.3368,10.3716,762300.0
2011-08-25 13:20:00,17.92,18.01,17.92,18.0,829100.0,10.3716,10.4237,10.3716,10.4179,829100.0
2011-08-25 13:30:00,18.0,18.02,17.97,18.01,1025500.0,10.4179,10.4295,10.4005,10.4237,1025500.0
2011-08-25 13:40:00,18.02,18.02,17.95,17.97,844200.0,10.4295,10.4295,10.3889,10.4005,844200.0
2011-08-25 13:50:00,17.97,18.01,17.96,17.99,649000.0,10.4005,10.4237,10.3947,10.4121,649000.0
2011-08-25 14:00:00,17.98,17.99,17.92,17.93,1174500.0,10.4063,10.4121,10.3716,10.3774,1174500.0
2011-08-25 14:10:00,17.93,18.0,17.93,18.0,743200.0,10.3774,10.4179,10.3774,10.4179,743200.0
2011-08-25 14:20:00,18.0,18.0,17.94,17.96,1076000.0,10.4179,10.4179,10.3831,10.3947,1076000.0
2011-08-25 14:30:00,17.97,18.02,17.95,18.0,906100.0,10.4005,10.4295,10.3889,10.4179,906100.0
2011-08-25 14:40:00,17.99,18.01,17.96,17.96,661500.0,10.4121,10.4237,10.3947,10.3947,661500.0
2011-08-25 14:50:00,17.97,17.98,17.92,17.93,1065900.0,10.4005,10.4063,10.3716,10.3774,1065900.0
2011-08-25 15:00:00,17.94,17.95,17.87,17.94,2677900.0,10.3831,10.3889,10.3426,10.3831,2677900.0
2011-08-25 15:10:00,17.94,18.01,17.92,18.01,860400.0,10.3831,10.4237,10.3716,10.4237,860400.0
2011-08-25 15:20:00,18.01,18.03,17.96,17.96,834400.0,10.4237,10.4352,10.3947,10.3947,834400.0
2011-08-25 15:30:00,17.96,17.98,17.91,17.94,1024600.0,10.3947,10.4063,10.3658,10.3831,1024600.0
2011-08-25 15:40:00,17.94,17.98,17.9,17.98,1443600.0,10.3831,10.4063,10.36,10.4063,1443600.0
2011-08-25 15:50:00,17.98,17.99,17.92,17.96,3053300.0,10.4063,10.4121,10.3716,10.3947,3053300.0
2011-08-26 09:30:00,17.81,17.89,17.78,17.8,1307300.0,10.3079,10.3542,10.2905,10.3021,1307300.0
2011-08-26 09:40:00,17.79,17.81,17.71,17.8,1154000.0,10.2963,10.3079,10.25,10.3021,1154000.0
2011-08-26 09:50:00,17.8,17.85,17.75,17.84,1786300.0,10.3021,10.3311,10.2732,10.3253,1786300.0
2011-08-26 10:00:00,17.85,17.85,17.51,17.63,3541500.0,10.3311,10.3311,10.1343,10.2037,3541500.0
2011-08-26 10:10:00,17.64,17.68,17.58,17.63,1717600.0,10.2095,10.2327,10.1748,10.2037,1717600.0
2011-08-26 10:20:00,17.62,17.86,17.62,17.77,1897700.0,10.1979,10.3368,10.1979,10.2848,1897700.0
2011-08-26 10:30:00,17.76,17.77,17.68,17.71,1515800.0,10.279,10.2848,10.2327,10.25,1515800.0
2011-08-26 10:40:00,17.71,17.97,17.69,17.9,1510500.0,10.25,10.4005,10.2385,10.36,1510500.0
2011-08-26 10:50:00,17.9,17.92,17.84,17.87,1391500.0,10.36,10.3716,10.3253,10.3426,1391500.0
2011-08-26 11:00:00,17.87,17.99,17.84,17.97,1375400.0,10.3426,10.4121,10.3253,10.4005,1375400.0
2011-08-26 11:10:00,17.97,18.1,17.95,18.01,2129500.0,10.4005,10.4758,10.3889,10.4237,2129500.0
2011-08-26 11:20:00,18.01,18.02,17.94,17.96,937100.0,10.4237,10.4295,10.3831,10.3947,937100.0
2011-08-26 11:30:00,17.96,18.06,17.96,18.04,839800.0,10.3947,10.4526,10.3947,10.441,839800.0
2011-08-26 11:40:00,18.04,18.12,18.02,18.06,711400.0,10.441,10.4873,10.4295,10.4526,711400.0
2011-08-26 11:50:00,18.07,18.15,18.05,18.13,929200.0,10.4584,10.5047,10.4468,10.4931,929200.0
2011-08-26 12:00:00,18.13,18.25,18.13,18.23,1305000.0,10.4931,10.5626,10.4931,10.551,1305000.0
2011-08-26 12:10:00,18.24,18.28,18.19,18.2,1015800.0,10.5568,10.5799,10.5278,10.5336,1015800.0
2011-08-26 12:20:00,18.2,18.24,18.16,18.24,868500.0,10.5336,10.5568,10.5105,10.5568,868500.0
2011-08-26 12:30:00,18.25,18.25,18.14,18.18,528500.0,10.5626,10.5626,10.4989,10.5221,528500.0
2011-08-26 12:40:00,18.17,18.21,18.14,18.16,484100.0,10.5163,10.5394,10.4989,10.5105,484100.0
2011-08-26 12:50:00,18.16,18.21,18.14,18.21,872600.0,10.5105,10.5394,10.4989,10.5394,872600.0
2011-08-26 13:00:00,18.21,18.28,18.19,18.26,1002700.0,10.5394,10.5799,10.5278,10.5684,1002700.0
2011-08-26 13:10:00,18.26,18.31,18.24,18.27,708300.0,10.5684,10.5973,10.5568,10.5741,708300.0
2011-08-26 13:20:00,18.27,18.32,18.25,18.31,663600.0,10.5741,10.6031,10.5626,10.5973,663600.0
2011-08-26 13:30:00,18.31,18.32,18.27,18.28,435900.0,10.5973,10.6031,10.5741,10.5799,435900.0
2011-08-26 13:40:00,18.29,18.32,18.26,18.27,509700.0,10.5857,10.6031,10.5684,10.5741,509700.0
2011-08-26 13:50:00,18.27,18.28,18.22,18.25,596000.0,10.5741,10.5799,10.5452,10.5626,596000.0
2011-08-26 14:00:00,18.25,18.28,18.2,18.21,573400.0,10.5626,10.5799,10.5336,10.5394,573400.0
2011-08-26 14:10:00,18.21,18.23,18.18,18.21,432200.0,10.5394,10.551,10.5221,10.5394,432200.0
2011-08-26 14:20:00,18.21,18.23,18.16,18.19,555900.0,10.5394,10.551,10.5105,10.5278,555900.0
2011-08-26 14:30:00,18.19,18.21,18.16,18.18,409200.0,10.5278,10.5394,10.5105,10.5221,409200.0
2011-08-26 14:40:00,18.18,18.23,18.18,18.21,594400.0,10.5221,10.551,10.5221,10.5394,594400.0
2011-08-26 14:50:00,18.2,18.23,18.18,18.21,436700.0,10.5336,10.551,10.5221,10.5394,436700.0
2011-08-26 15:00:00,18.22,18.22,18.12,18.12,676600.0,10.5452,10.5452,10.4873,10.4873,676600.0
2011-08-26 15:10:00,18.12,18.14,18.07,18.09,734400.0,10.4873,10.4989,10.4584,10.47,734400.0
2011-08-26 15:20:00,18.09,18.14,18.07,18.13,702700.0,10.47,10.4989,10.4584,10.4931,702700.0
2011-08-26 15:30:00,18.13,18.2,18.12,18.18,1281300.0,10.4931,10.5336,10.4873,10.5221,1281300.0
2011-08-26 15:40:00,18.19,18.22,18.17,18.19,1488100.0,10.5278,10.5452,10.5163,10.5278,1488100.0
2011-08-26 15:50:00,18.19,18.25,18.17,18.21,2986900.0,10.5278,10.5626,10.5163,10.5394,2986900.0
2011-08-29 09:30:00,18.76,18.78,18.61,18.77,4252500.0,10.8577,10.8693,10.7709,10.8635,4252500.0
2011-08-29 09:40:00,18.78,18.88,18.77,18.83,2747800.0,10.8693,10.9272,10.8635,10.8983,2747800.0
2011-08-29 09:50:00,18.83,18.92,18.82,18.9,2279600.0,10.8983,10.9503,10.8925,10.9388,2279600.0
2011-08-29 10:00:00,18.9,18.92,18.78,18.84,1617600.0,10.9388,10.9503,10.8693,10.904,1617600.0
2011-08-29 10:10:00,18.85,18.85,18.81,18.82,645900.0,10.9098,10.9098,10.8867,10.8925,645900.0
2011-08-29 10:20:00,18.82,18.83,18.79,18.8,1136900.0,10.8925,10.8983,10.8751,10.8809,1136900.0
2011-08-29 10:30:00,18.79,18.84,18.78,18.8,1557700.0,10.8751,10.904,10.8693,10.8809,1557700.0
2011-08-29 10:40:00,18.81,18.81,18.79,18.8,532400.0,10.8867,10.8867,10.8751,10.8809,532400.0
2011-08-29 10:50:00,18.8,18.82,18.79,18.81,679700.0,10.8809,10.8925,10.8751,10.8867,679700.0
2011-08-29 11:00:00,18.81,18.82,18.76,18.79,594300.0,10.8867,10.8925,10.8577,10.8751,594300.0
2011-08-29 11:10:00,18.78,18.82,18.77,18.82,573500.0,10.8693,10.8925,10.8635,10.8925,573500.0
2011-08-29 11:20:00,18.82,18.83,18.8,18.82,1107800.0,10.8925,10.8983,10.8809,10.8925,1107800.0
2011-08-29 11:30:00,18.82,18.85,18.8,18.84,669300.0,10.8925,10.9098,10.8809,10.904,669300.0
2011-08-29 11:40:00,18.84,18.87,18.82,18.86,1039000.0,10.904,10.9214,10.8925,10.9156,1039000.0
2011-08-29 11:50:00,18.86,18.88,18.85,18.85,936300.0,10.9156,10.9272,10.9098,10.9098,936300.0
2011-08-29 12:00:00,18.86,18.88,18.84,18.87,521800.0,10.9156,10.9272,10.904,10.9214,521800.0
2011-08-29 12:10:00,18.87,18.88,18.84,18.88,450800.0,10.9214,10.9272,10.904,10.9272,450800.0
2011-08-29 12:20:00,18.88,18.88,18.84,18.84,540300.0,10.9272,10.9272,10.904,10.904,540300.0
2011-08-29 12:30:00,18.85,18.87,18.83,18.86,488800.0,10.9098,10.9214,10.8983,10.9156,488800.0
2011-08-29 12:40:00,18.85,18.9,18.85,18.88,622700.0,10.9098,10.9388,10.9098,10.9272,622700.0
2011-08-29 12:50:00,18.88,18.9,18.86,18.9,482200.0,10.9272,10.9388,10.9156,10.9388,482200.0
2011-08-29 13:00:00,18.89,18.94,18.88,18.94,934200.0,10.933,10.9619,10.9272,10.9619,934200.0
2011-08-29 13:10:00,18.94,18.94,18.93,18.94,350900.0,10.9619,10.9619,10.9561,10.9619,350900.0
2011-08-29 13:20:00,18.94,18.95,18.91,18.91,399100.0,10.9619,10.9677,10.9446,10.9446,399100.0
2011-08-29 13:30:00,18.91,18.92,18.9,18.9,540400.0,10.9446,10.9503,10.9388,10.9388,540400.0
2011-08-29 13:40:00,18.91,18.92,18.87,18.91,550000.0,10.9446,10.9503,10.9214,10.9446,550000.0
2011-08-29 13:50:00,18.91,18.91,18.88,18.89,407700.0,10.9446,10.9446,10.9272,10.933,407700.0
2011-08-29 14:00:00,18.89,18.91,18.87,18.89,771700.0,10.933,10.9446,10.9214,10.933,771700.0
2011-08-29 14:10:00,18.89,18.92,18.88,18.88,570800.0,10.933,10.9503,10.9272,10.9272,570800.0
2011-08-29 14:20:00,18.89,18.91,18.88,18.91,434500.0,10.933,10.9446,10.9272,10.9446,434500.0
2011-08-29 14:30:00,18.91,18.94,18.9,18.92,695500.0,10.9446,10.9619,10.9388,10.9503,695500.0
2011-08-29 14:40:00,18.92,18.93,18.91,18.93,253500.0,10.9503,10.9561,10.9446,10.9561,253500.0
2011-08-29 14:50:00,18.93,18.93,18.86,18.89,693800.0,10.9561,10.9561,10.9156,10.933,693800.0
2011-08-29 15:00:00,18.89,18.9,18.83,18.83,721500.0,10.933,10.9388,10.8983,10.8983,721500.0
2011-08-29 15:10:00,18.84,18.89,18.83,18.89,1019500.0,10.904,10.933,10.8983,10.933,1019500.0
2011-08-29 15:20:00,18.88,18.92,18.87,18.88,851200.0,10.9272,10.9503,10.9214,10.9272,851200.0
2011-08-29 15:30:00,18.88,18.91,18.85,18.88,1716400.0,10.9272,10.9446,10.9098,10.9272,1716400.0
2011-08-29 15:40:00,18.87,18.9,18.85,18.86,2093200.0,10.9214,10.9388,10.9098,10.9156,2093200.0
2011-08-29 15:50:00,18.85,18.89,18.84,18.88,4121800.0,10.9098,10.933,10.904,10.9272,4121800.0
2011-08-30 09:30:00,18.79,18.79,18.63,18.7,2450700.0,10.8751,10.8751,10.7825,10.823,2450700.0
2011-08-30 09:40:00,18.7,18.78,18.68,18.72,2565400.0,10.823,10.8693,10.8114,10.8346,2565400.0
2011-08-30 09:50:00,18.71,18.72,18.66,18.69,1047000.0,10.8288,10.8346,10.7999,10.8172,1047000.0
2011-08-30 10:00:00,18.69,18.7,18.56,18.63,1901800.0,10.8172,10.823,10.742,10.7825,1901800.0
2011-08-30 10:10:00,18.63,18.68,18.6,18.63,1153000.0,10.7825,10.8114,10.7651,10.7825,1153000.0
2011-08-30 10:20:00,18.62,18.64,18.59,18.61,807300.0,10.7767,10.7883,10.7593,10.7709,807300.0
2011-08-30 10:30:00,18.62,18.63,18.57,18.58,896000.0,10.7767,10.7825,10.7478,10.7536,896000.0
2011-08-30 10:40:00,18.57,18.59,18.54,18.55,1313000.0,10.7478,10.7593,10.7304,10.7362,1313000.0
2011-08-30 10:50:00,18.55,18.65,18.54,18.65,693600.0,10.7362,10.7941,10.7304,10.7941,693600.0
2011-08-30 11:00:00,18.64,18.7,18.64,18.68,962600.0,10.7883,10.823,10.7883,10.8114,962600.0
2011-08-30 11:10:00,18.69,18.71,18.63,18.64,600800.0,10.8172,10.8288,10.7825,10.7883,600800.0
2011-08-30 11:20:00,18.65,18.7,18.63,18.68,693900.0,10.7941,10.823,10.7825,10.8114,693900.0
2011-08-30 11:30:00,18.68,18.75,18.65,18.74,821600.0,10.8114,10.852,10.7941,10.8462,821600.0
2011-08-30 11:40:00,18.73,18.79,18.73,18.74,673900.0,10.8404,10.8751,10.8404,10.8462,673900.0
2011-08-30 11:50:00,18.74,18.79,18.74,18.79,595400.0,10.8462,10.8751,10.8462,10.8751,595400.0
2011-08-30 12:00:00,18.79,18.8,18.77,18.77,708400.0,10.8751,10.8809,10.8635,10.8635,708400.0
2011-08-30 12:10:00,18.77,18.8,18.76,18.8,502600.0,10.8635,10.8809,10.8577,10.8809,502600.0
2011-08-30 12:20:00,18.8,18.83,18.77,18.78,620500.0,10.8809,10.8983,10.8635,10.8693,620500.0
2011-08-30 12:30:00,18.77,18.78,18.75,18.76,344000.0,10.8635,10.8693,10.852,10.8577,344000.0
2011-08-30 12:40:00,18.75,18.78,18.72,18.78,761800.0,10.852,10.8693,10.8346,10.8693,761800.0
2011-08-30 12:50:00,18.77,18.78,18.74,18.77,323900.0,10.8635,10.8693,10.8462,10.8635,323900.0
2011-08-30 13:00:00,18.76,18.78,18.73,18.77,565800.0,10.8577,10.8693,10.8404,10.8635,565800.0
2011-08-30 13:10:00,18.77,18.81,18.75,18.8,631000.0,10.8635,10.8867,10.852,10.8809,631000.0
2011-08-30 13:20:00,18.8,18.84,18.79,18.8,501000.0,10.8809,10.904,10.8751,10.8809,501000.0
2011-08-30 13:30:00,18.8,18.8,18.73,18.75,782800.0,10.8809,10.8809,10.8404,10.852,782800.0
2011-08-30 13:40:00,18.76,18.83,18.75,18.8,774100.0,10.8577,10.8983,10.852,10.8809,774100.0
2011-08-30 13:50:00,18.81,18.82,18.77,18.8,624700.0,10.8867,10.8925,10.8635,10.8809,624700.0
2011-08-30 14:00:00,18.8,18.85,18.75,18.79,1160500.0,10.8809,10.9098,10.852,10.8751,1160500.0
2011-08-30 14:10:00,18.79,18.87,18.76,18.84,811600.0,10.8751,10.9214,10.8577,10.904,811600.0
2011-08-30 14:20:00,18.83,18.87,18.81,18.87,904600.0,10.8983,10.9214,10.8867,10.9214,904600.0
2011-08-30 14:30:00,18.87,18.88,18.83,18.86,886300.0,10.9214,10.9272,10.8983,10.9156,886300.0
2011-08-30 14:40:00,18.85,18.89,18.84,18.84,698100.0,10.9098,10.933,10.904,10.904,698100.0
2011-08-30 14:50:00,18.84,18.88,18.79,18.87,1112200.0,10.904,10.9272,10.8751,10.9214,1112200.0
2011-08-30 15:00:00,18.88,18.91,18.83,18.91,1281100.0,10.9272,10.9446,10.8983,10.9446,1281100.0
2011-08-30 15:10:00,18.9,18.91,18.88,18.89,1393600.0,10.9388,10.9446,10.9272,10.933,1393600.0
2011-08-30 15:20:00,18.89,18.95,18.88,18.95,1194800.0,10.933,10.9677,10.9272,10.9677,1194800.0
2011-08-30 15:30:00,18.95,18.99,18.94,18.97,1871000.0,10.9677,10.9909,10.9619,10.9793,1871000.0
2011-08-30 15:40:00,18.98,18.98,18.94,18.97,1622500.0,10.9851,10.9851,10.9619,10.9793,1622500.0
2011-08-30 15:50:00,18.97,18.97,18.87,18.87,2976600.0,10.9793,10.9793,10.9214,10.9214,2976600.0
2011-08-31 09:30:00,18.97,19.06,18.96,19.0,1515500.0,10.9793,11.0314,10.9735,10.9966,1515500.0
2011-08-31 09:40:00,19.0,19.08,18.98,19.08,1182500.0,10.9966,11.0429,10.9851,11.0429,1182500.0
2011-08-31 09:50:00,19.07,19.1,19.06,19.08,1233600.0,11.0372,11.0545,11.0314,11.0429,1233600.0
2011-08-31 10:00:00,19.08,19.13,19.07,19.08,1615100.0,11.0429,11.0719,11.0372,11.0429,1615100.0
2011-08-31 10:10:00,19.09,19.13,19.05,19.11,1656300.0,11.0487,11.0719,11.0256,11.0603,1656300.0
2011-08-31 10:20:00,19.11,19.13,19.08,19.1,1080200.0,11.0603,11.0719,11.0429,11.0545,1080200.0
2011-08-31 10:30:00,19.1,19.11,19.08,19.09,785100.0,11.0545,11.0603,11.0429,11.0487,785100.0
2011-08-31 10:40:00,19.09,19.11,19.04,19.05,1203600.0,11.0487,11.0603,11.0198,11.0256,1203600.0
2011-08-31 10:50:00,19.05,19.07,18.97,19.0,1082400.0,11.0256,11.0372,10.9793,10.9966,1082400.0
2011-08-31 11:00:00,19.0,19.04,18.97,19.02,846700.0,10.9966,11.0198,10.9793,11.0082,846700.0
2011-08-31 11:10:00,19.03,19.06,19.0,19.0,1086600.0,11.014,11.0314,10.9966,10.9966,1086600.0
2011-08-31 11:20:00,19.0,19.04,18.98,19.04,729800.0,10.9966,11.0198,10.9851,11.0198,729800.0
2011-08-31 11:30:00,19.04,19.06,19.02,19.03,565700.0,11.0198,11.0314,11.0082,11.014,565700.0
2011-08-31 11:40:00,19.03,19.06,19.01,19.01,607100.0,11.014,11.0314,11.0024,11.0024,607100.0
2011-08-31 11:50:00,19.02,19.03,18.99,18.99,383300.0,11.0082,11.014,10.9909,10.9909,383300.0
2011-08-31 12:00:00,18.99,19.02,18.98,19.01,581500.0,10.9909,11.0082,10.9851,11.0024,581500.0
2011-08-31 12:10:00,19.01,19.05,19.0,19.03,400400.0,11.0024,11.0256,10.9966,11.014,400400.0
2011-08-31 12:20:00,19.03,19.08,19.03,19.06,650400.0,11.014,11.0429,11.014,11.0314,650400.0
2011-08-31 12:30:00,19.06,19.1,19.05,19.08,419700.0,11.0314,11.0545,11.0256,11.0429,419700.0
2011-08-31 12:40:00,19.09,19.1,19.06,19.06,617900.0,11.0487,11.0545,11.0314,11.0314,617900.0
2011-08-31 12:50:00,19.06,19.09,19.05,19.09,466600.0,11.0314,11.0487,11.0256,11.0487,466600.0
2011-08-31 13:00:00,19.09,19.11,19.05,19.06,522000.0,11.0487,11.0603,11.0256,11.0314,522000.0
2011-08-31 13:10:00,19.07,19.1,19.06,19.1,832100.0,11.0372,11.0545,11.0314,11.0545,832100.0
2011-08-31 13:20:00,19.1,19.13,19.09,19.13,604600.0,11.0545,11.0719,11.0487,11.0719,604600.0
2011-08-31 13:30:00,19.13,19.13,19.1,19.1,337000.0,11.0719,11.0719,11.0545,11.0545,337000.0
2011-08-31 13:40:00,19.11,19.11,19.05,19.06,278000.0,11.0603,11.0603,11.0256,11.0314,278000.0
2011-08-31 13:50:00,19.06,19.06,18.98,19.0,641100.0,11.0314,11.0314,10.9851,10.9966,641100.0
2011-08-31 14:00:00,19.01,19.02,18.97,19.0,542200.0,11.0024,11.0082,10.9793,10.9966,542200.0
2011-08-31 14:10:00,18.99,19.02,18.97,19.02,505700.0,10.9909,11.0082,10.9793,11.0082,505700.0
2011-08-31 14:20:00,19.02,19.06,19.01,19.03,371200.0,11.0082,11.0314,11.0024,11.014,371200.0
2011-08-31 14:30:00,19.03,19.04,18.94,18.97,803900.0,11.014,11.0198,10.9619,10.9793,803900.0
2011-08-31 14:40:00,18.96,18.98,18.92,18.96,1054300.0,10.9735,10.9851,10.9503,10.9735,1054300.0
2011-08-31 14:50:00,18.96,18.96,18.87,18.93,1058600.0,10.9735,10.9735,10.9214,10.9561,1058600.0
2011-08-31 15:00:00,18.93,19.0,18.92,18.94,1352500.0,10.9561,10.9966,10.9503,10.9619,1352500.0
2011-08-31 15:10:00,18.95,18.95,18.77,18.82,1487600.0,10.9677,10.9677,10.8635,10.8925,1487600.0
2011-08-31 15:20:00,18.82,18.88,18.8,18.86,1294200.0,10.8925,10.9272,10.8809,10.9156,1294200.0
2011-08-31 15:30:00,18.86,18.96,18.86,18.93,1022200.0,10.9156,10.9735,10.9156,10.9561,1022200.0
2011-08-31 15:40:00,18.93,19.02,18.92,19.0,1802700.0,10.9561,11.0082,10.9503,10.9966,1802700.0
2011-08-31 15:50:00,19.01,19.02,18.9,18.96,3368500.0,11.0024,11.0082,10.9388,10.9735,3368500.0
2011-09-01 09:30:00,18.91,19.05,18.87,18.97,1667100.0,10.9446,11.0256,10.9214,10.9793,1667100.0
2011-09-01 09:40:00,18.97,18.99,18.9,18.93,1401800.0,10.9793,10.9909,10.9388,10.9561,1401800.0
2011-09-01 09:50:00,18.93,18.95,18.86,18.93,688000.0,10.9561,10.9677,10.9156,10.9561,688000.0
2011-09-01 10:00:00,18.92,19.15,18.89,19.07,2529600.0,10.9503,11.0835,10.933,11.0372,2529600.0
2011-09-01 10:10:00,19.06,19.07,18.97,19.01,1078200.0,11.0314,11.0372,10.9793,11.0024,1078200.0
2011-09-01 10:20:00,19.01,19.07,19.01,19.01,494300.0,11.0024,11.0372,11.0024,11.0024,494300.0
2011-09-01 10:30:00,19.01,19.04,18.94,19.03,959300.0,11.0024,11.0198,10.9619,11.014,959300.0
2011-09-01 10:40:00,19.02,19.06,18.95,18.97,870500.0,11.0082,11.0314,10.9677,10.9793,870500.0
2011-09-01 10:50:00,18.97,19.01,18.94,18.96,894000.0,10.9793,11.0024,10.9619,10.9735,894000.0
2011-09-01 11:00:00,18.96,19.01,18.94,18.96,1199800.0,10.9735,11.0024,10.9619,10.9735,1199800.0
2011-09-01 11:10:00,18.96,19.05,18.95,19.05,1068200.0,10.9735,11.0256,10.9677,11.0256,1068200.0
2011-09-01 11:20:00,19.05,19.1,19.01,19.1,1302400.0,11.0256,11.0545,11.0024,11.0545,1302400.0
2011-09-01 11:30:00,19.1,19.1,19.05,19.05,854300.0,11.0545,11.0545,11.0256,11.0256,854300.0
2011-09-01 11:40:00,19.06,19.07,19.01,19.03,922500.0,11.0314,11.0372,11.0024,11.014,922500.0
2011-09-01 11:50:00,19.03,19.1,18.98,19.07,798400.0,11.014,11.0545,10.9851,11.0372,798400.0
2011-09-01 12:00:00,19.07,19.08,19.02,19.07,690400.0,11.0372,11.0429,11.0082,11.0372,690400.0
2011-09-01 12:10:00,19.07,19.08,19.04,19.07,735500.0,11.0372,11.0429,11.0198,11.0372,735500.0
2011-09-01 12:20:00,19.08,19.11,19.07,19.1,373900.0,11.0429,11.0603,11.0372,11.0545,373900.0
2011-09-01 12:30:00,19.1,19.11,19.07,19.11,399700.0,11.0545,11.0603,11.0372,11.0603,399700.0
2011-09-01 12:40:00,19.11,19.13,19.1,19.12,535100.0,11.0603,11.0719,11.0545,11.0661,535100.0
2011-09-01 12:50:00,19.13,19.13,19.07,19.07,502400.0,11.0719,11.0719,11.0372,11.0372,502400.0
2011-09-01 13:00:00,19.07,19.11,19.04,19.06,731100.0,11.0372,11.0603,11.0198,11.0314,731100.0
2011-09-01 13:10:00,19.05,19.09,19.04,19.09,413400.0,11.0256,11.0487,11.0198,11.0487,413400.0
2011-09-01 13:20:00,19.09,19.1,19.03,19.08,430500.0,11.0487,11.0545,11.014,11.0429,430500.0
2011-09-01 13:30:00,19.07,19.1,19.05,19.07,630300.0,11.0372,11.0545,11.0256,11.0372,630300.0
2011-09-01 13:40:00,19.07,19.08,19.01,19.04,480000.0,11.0372,11.0429,11.0024,11.0198,480000.0
2011-09-01 13:50:00,19.05,19.05,18.96,18.96,1262200.0,11.0256,11.0256,10.9735,10.9735,1262200.0
2011-09-01 14:00:00,18.96,18.98,18.91,18.96,819300.0,10.9735,10.9851,10.9446,10.9735,819300.0
2011-09-01 14:10:00,18.95,19.01,18.95,19.01,1057700.0,10.9677,11.0024,10.9677,11.0024,1057700.0
2011-09-01 14:20:00,19.01,19.03,18.99,19.02,1879500.0,11.0024,11.014,10.9909,11.0082,1879500.0
2011-09-01 14:30:00,19.02,19.05,19.0,19.02,756000.0,11.0082,11.0256,10.9966,11.0082,756000.0
2011-09-01 14:40:00,19.02,19.05,19.01,19.02,561900.0,11.0082,11.0256,11.0024,11.0082,561900.0
2011-09-01 14:50:00,19.02,19.03,19.0,19.0,666400.0,11.0082,11.014,10.9966,10.9966,666400.0
2011-09-01 15:00:00,19.01,19.02,18.95,18.96,959800.0,11.0024,11.0082,10.9677,10.9735,959800.0
2011-09-01 15:10:00,18.96,19.01,18.96,19.0,600700.0,10.9735,11.0024,10.9735,10.9966,600700.0
2011-09-01 15:20:00,19.0,19.05,18.97,19.02,903300.0,10.9966,11.0256,10.9793,11.0082,903300.0
2011-09-01 15:30:00,19.02,19.02,18.96,18.97,1097000.0,11.0082,11.0082,10.9735,10.9793,1097000.0
2011-09-01 15:40:00,18.98,19.02,18.95,19.0,1220400.0,10.9851,11.0082,10.9677,10.9966,1220400.0
2011-09-01 15:50:00,19.0,19.0,18.91,18.92,2314500.0,10.9966,10.9966,10.9446,10.9503,2314500.0
2011-09-02 09:30:00,18.65,18.94,18.62,18.68,1738100.0,10.7941,10.9619,10.7767,10.8114,1738100.0
2011-09-02 09:40:00,18.68,18.75,18.61,18.72,1502600.0,10.8114,10.852,10.7709,10.8346,1502600.0
2011-09-02 09:50:00,18.73,18.77,18.65,18.77,1508200.0,10.8404,10.8635,10.7941,10.8635,1508200.0
2011-09-02 10:00:00,18.76,18.77,18.66,18.75,1079500.0,10.8577,10.8635,10.7999,10.852,1079500.0
2011-09-02 10:10:00,18.74,18.75,18.69,18.73,1113400.0,10.8462,10.852,10.8172,10.8404,1113400.0
2011-09-02 10:20:00,18.73,18.74,18.67,18.68,957800.0,10.8404,10.8462,10.8057,10.8114,957800.0
2011-09-02 10:30:00,18.68,18.7,18.65,18.67,1617600.0,10.8114,10.823,10.7941,10.8057,1617600.0
2011-09-02 10:40:00,18.68,18.69,18.61,18.68,781800.0,10.8114,10.8172,10.7709,10.8114,781800.0
2011-09-02 10:50:00,18.68,18.69,18.63,18.69,1119400.0,10.8114,10.8172,10.7825,10.8172,1119400.0
2011-09-02 11:00:00,18.69,18.72,18.65,18.65,570400.0,10.8172,10.8346,10.7941,10.7941,570400.0
2011-09-02 11:10:00,18.65,18.73,18.65,18.71,600200.0,10.7941,10.8404,10.7941,10.8288,600200.0
2011-09-02 11:20:00,18.72,18.77,18.7,18.73,622300.0,10.8346,10.8635,10.823,10.8404,622300.0
2011-09-02 11:30:00,18.72,18.74,18.68,18.72,434200.0,10.8346,10.8462,10.8114,10.8346,434200.0
2011-09-02 11:40:00,18.72,18.72,18.65,18.65,495800.0,10.8346,10.8346,10.7941,10.7941,495800.0
2011-09-02 11:50:00,18.65,18.68,18.64,18.66,1037400.0,10.7941,10.8114,10.7883,10.7999,1037400.0
2011-09-02 12:00:00,18.66,18.7,18.66,18.69,448400.0,10.7999,10.823,10.7999,10.8172,448400.0
2011-09-02 12:10:00,18.68,18.71,18.67,18.69,432700.0,10.8114,10.8288,10.8057,10.8172,432700.0
2011-09-02 12:20:00,18.7,18.72,18.67,18.68,319700.0,10.823,10.8346,10.8057,10.8114,319700.0
2011-09-02 12:30:00,18.68,18.68,18.65,18.66,267000.0,10.8114,10.8114,10.7941,10.7999,267000.0
2011-09-02 12:40:00,18.67,18.7,18.66,18.69,364900.0,10.8057,10.823,10.7999,10.8172,364900.0
2011-09-02 12:50:00,18.69,18.7,18.68,18.69,202700.0,10.8172,10.823,10.8114,10.8172,202700.0
2011-09-02 13:00:00,18.7,18.71,18.67,18.68,331400.0,10.823,10.8288,10.8057,10.8114,331400.0
2011-09-02 13:10:00,18.68,18.69,18.65,18.65,373900.0,10.8114,10.8172,10.7941,10.7941,373900.0
2011-09-02 13:20:00,18.66,18.67,18.62,18.65,382700.0,10.7999,10.8057,10.7767,10.7941,382700.0
2011-09-02 13:30:00,18.64,18.69,18.62,18.63,529200.0,10.7883,10.8172,10.7767,10.7825,529200.0
2011-09-02 13:40:00,18.62,18.64,18.6,18.62,481000.0,10.7767,10.7883,10.7651,10.7767,481000.0
2011-09-02 13:50:00,18.63,18.64,18.6,18.62,350800.0,10.7825,10.7883,10.7651,10.7767,350800.0
2011-09-02 14:00:00,18.63,18.65,18.61,18.61,370900.0,10.7825,10.7941,10.7709,10.7709,370900.0
2011-09-02 14:10:00,18.62,18.63,18.53,18.57,1366600.0,10.7767,10.7825,10.7246,10.7478,1366600.0
2011-09-02 14:20:00,18.57,18.58,18.53,18.53,614200.0,10.7478,10.7536,10.7246,10.7246,614200.0
2011-09-02 14:30:00,18.53,18.54,18.48,18.53,905000.0,10.7246,10.7304,10.6957,10.7246,905000.0
2011-09-02 14:40:00,18.54,18.58,18.49,18.5,577500.0,10.7304,10.7536,10.7015,10.7073,577500.0
2011-09-02 14:50:00,18.49,18.53,18.48,18.49,543400.0,10.7015,10.7246,10.6957,10.7015,543400.0
2011-09-02 15:00:00,18.49,18.51,18.43,18.47,598100.0,10.7015,10.713,10.6667,10.6899,598100.0
2011-09-02 15:10:00,18.47,18.47,18.43,18.45,602100.0,10.6899,10.6899,10.6667,10.6783,602100.0
2011-09-02 15:20:00,18.45,18.48,18.44,18.46,743100.0,10.6783,10.6957,10.6725,10.6841,743100.0
2011-09-02 15:30:00,18.46,18.51,18.44,18.5,951600.0,10.6841,10.713,10.6725,10.7073,951600.0
2011-09-02 15:40:00,18.5,18.53,18.47,18.48,1481600.0,10.7073,10.7246,10.6899,10.6957,1481600.0
2011-09-02 15:50:00,18.49,18.54,18.47,18.48,3062900.0,10.7015,10.7304,10.6899,10.6957,3062900.0
2011-09-06 09:30:00,18.23,18.3,18.1,18.23,2508700.0,10.551,10.5915,10.4758,10.551,2508700.0
2011-09-06 09:40:00,18.23,18.26,18.18,18.19,1087700.0,10.551,10.5684,10.5221,10.5278,1087700.0
2011-09-06 09:50:00,18.18,18.29,18.15,18.28,1618300.0,10.5221,10.5857,10.5047,10.5799,1618300.0
2011-09-06 10:00:00,18.28,18.43,18.28,18.41,2143800.0,10.5799,10.6667,10.5799,10.6552,2143800.0
2011-09-06 10:10:00,18.41,18.44,18.3,18.32,1305600.0,10.6552,10.6725,10.5915,10.6031,1305600.0
2011-09-06 10:20:00,18.32,18.33,18.22,18.23,1109700.0,10.6031,10.6089,10.5452,10.551,1109700.0
2011-09-06 10:30:00,18.23,18.28,18.2,18.23,1093800.0,10.551,10.5799,10.5336,10.551,1093800.0
2011-09-06 10:40:00,18.23,18.26,18.18,18.21,796700.0,10.551,10.5684,10.5221,10.5394,796700.0
2011-09-06 10:50:00,18.21,18.33,18.2,18.31,901300.0,10.5394,10.6089,10.5336,10.5973,901300.0
2011-09-06 11:00:00,18.31,18.34,18.26,18.33,909600.0,10.5973,10.6147,10.5684,10.6089,909600.0
2011-09-06 11:10:00,18.33,18.4,18.28,18.36,1386200.0,10.6089,10.6494,10.5799,10.6262,1386200.0
2011-09-06 11:20:00,18.35,18.39,18.34,18.37,747600.0,10.6204,10.6436,10.6147,10.632,747600.0
2011-09-06 11:30:00,18.37,18.42,18.34,18.34,795400.0,10.632,10.661,10.6147,10.6147,795400.0
2011-09-06 11:40:00,18.35,18.43,18.33,18.41,821100.0,10.6204,10.6667,10.6089,10.6552,821100.0
2011-09-06 11:50:00,18.41,18.5,18.41,18.49,1107500.0,10.6552,10.7073,10.6552,10.7015,1107500.0
2011-09-06 12:00:00,18.48,18.53,18.46,18.49,633600.0,10.6957,10.7246,10.6841,10.7015,633600.0
2011-09-06 12:10:00,18.49,18.55,18.48,18.55,803300.0,10.7015,10.7362,10.6957,10.7362,803300.0
2011-09-06 12:20:00,18.55,18.59,18.54,18.57,1187300.0,10.7362,10.7593,10.7304,10.7478,1187300.0
2011-09-06 12:30:00,18.56,18.57,18.48,18.5,929800.0,10.742,10.7478,10.6957,10.7073,929800.0
2011-09-06 12:40:00,18.5,18.53,18.47,18.5,1280400.0,10.7073,10.7246,10.6899,10.7073,1280400.0
2011-09-06 12:50:00,18.51,18.56,18.5,18.54,577900.0,10.713,10.742,10.7073,10.7304,577900.0
2011-09-06 13:00:00,18.54,18.6,18.52,18.59,748200.0,10.7304,10.7651,10.7188,10.7593,748200.0
2011-09-06 13:10:00,18.59,18.63,18.55,18.61,986700.0,10.7593,10.7825,10.7362,10.7709,986700.0
2011-09-06 13:20:00,18.62,18.63,18.56,18.6,820800.0,10.7767,10.7825,10.742,10.7651,820800.0
2011-09-06 13:30:00,18.59,18.6,18.55,18.56,744300.0,10.7593,10.7651,10.7362,10.742,744300.0
2011-09-06 13:40:00,18.56,18.61,18.54,18.61,583100.0,10.742,10.7709,10.7304,10.7709,583100.0
2011-09-06 13:50:00,18.61,18.63,18.6,18.61,576500.0,10.7709,10.7825,10.7651,10.7709,576500.0
2011-09-06 14:00:00,18.6,18.66,18.6,18.66,651700.0,10.7651,10.7999,10.7651,10.7999,651700.0
2011-09-06 14:10:00,18.66,18.71,18.62,18.7,1473400.0,10.7999,10.8288,10.7767,10.823,1473400.0
2011-09-06 14:20:00,18.7,18.71,18.67,18.68,965200.0,10.823,10.8288,10.8057,10.8114,965200.0
2011-09-06 14:30:00,18.69,18.69,18.66,18.68,494500.0,10.8172,10.8172,10.7999,10.8114,494500.0
2011-09-06 14:40:00,18.68,18.69,18.63,18.64,878500.0,10.8114,10.8172,10.7825,10.7883,878500.0
2011-09-06 14:50:00,18.64,18.66,18.62,18.63,548100.0,10.7883,10.7999,10.7767,10.7825,548100.0
2011-09-06 15:00:00,18.63,18.65,18.58,18.59,858500.0,10.7825,10.7941,10.7536,10.7593,858500.0
2011-09-06 15:10:00,18.59,18.63,18.55,18.57,1191000.0,10.7593,10.7825,10.7362,10.7478,1191000.0
2011-09-06 15:20:00,18.56,18.58,18.53,18.53,1423600.0,10.742,10.7536,10.7246,10.7246,1423600.0
2011-09-06 15:30:00,18.53,18.6,18.51,18.6,1523800.0,10.7246,10.7651,10.713,10.7651,1523800.0
2011-09-06 15:40:00,18.6,18.66,18.57,18.64,1815400.0,10.7651,10.7999,10.7478,10.7883,1815400.0
2011-09-06 15:50:00,18.64,18.7,18.64,18.66,4135500.0,10.7883,10.823,10.7883,10.7999,4135500.0
2011-09-07 09:30:00,19.0,19.03,18.81,18.82,1858400.0,10.9966,11.014,10.8867,10.8925,1858400.0
2011-09-07 09:40:00,18.82,18.88,18.82,18.87,1303700.0,10.8925,10.9272,10.8925,10.9214,1303700.0
2011-09-07 09:50:00,18.87,18.93,18.83,18.89,1251300.0,10.9214,10.9561,10.8983,10.933,1251300.0
2011-09-07 10:00:00,18.89,18.96,18.89,18.95,1449000.0,10.933,10.9735,10.933,10.9677,1449000.0
2011-09-07 10:10:00,18.95,18.96,18.86,18.9,915200.0,10.9677,10.9735,10.9156,10.9388,915200.0
2011-09-07 10:20:00,18.91,18.97,18.88,18.9,1367200.0,10.9446,10.9793,10.9272,10.9388,1367200.0
2011-09-07 10:30:00,18.89,18.96,18.89,18.93,755500.0,10.933,10.9735,10.933,10.9561,755500.0
2011-09-07 10:40:00,18.93,18.96,18.88,18.88,718500.0,10.9561,10.9735,10.9272,10.9272,718500.0
2011-09-07 10:50:00,18.88,18.95,18.87,18.95,965500.0,10.9272,10.9677,10.9214,10.9677,965500.0
2011-09-07 11:00:00,18.95,19.0,18.93,18.98,851000.0,10.9677,10.9966,10.9561,10.9851,851000.0
2011-09-07 11:10:00,18.98,19.0,18.96,18.99,1007500.0,10.9851,10.9966,10.9735,10.9909,1007500.0
2011-09-07 11:20:00,18.99,19.01,18.98,19.0,943000.0,10.9909,11.0024,10.9851,10.9966,943000.0
2011-09-07 11:30:00,19.01,19.02,18.98,18.99,1461100.0,11.0024,11.0082,10.9851,10.9909,1461100.0
2011-09-07 11:40:00,18.98,19.0,18.97,19.0,1191400.0,10.9851,10.9966,10.9793,10.9966,1191400.0
2011-09-07 11:50:00,18.99,19.01,18.96,18.96,856400.0,10.9909,11.0024,10.9735,10.9735,856400.0
2011-09-07 12:00:00,18.96,18.97,18.89,18.89,1010300.0,10.9735,10.9793,10.933,10.933,1010300.0
2011-09-07 12:10:00,18.89,18.94,18.89,18.94,430500.0,10.933,10.9619,10.933,10.9619,430500.0
2011-09-07 12:20:00,18.94,18.94,18.91,18.93,417500.0,10.9619,10.9619,10.9446,10.9561,417500.0
2011-09-07 12:30:00,18.93,18.97,18.92,18.94,557800.0,10.9561,10.9793,10.9503,10.9619,557800.0
2011-09-07 12:40:00,18.95,18.95,18.9,18.9,568800.0,10.9677,10.9677,10.9388,10.9388,568800.0
2011-09-07 12:50:00,18.9,18.93,18.9,18.92,569600.0,10.9388,10.9561,10.9388,10.9503,569600.0
2011-09-07 13:00:00,18.91,18.93,18.88,18.89,1590100.0,10.9446,10.9561,10.9272,10.933,1590100.0
2011-09-07 13:10:00,18.88,18.92,18.87,18.91,1022700.0,10.9272,10.9503,10.9214,10.9446,1022700.0
2011-09-07 13:20:00,18.92,18.94,18.91,18.93,407400.0,10.9503,10.9619,10.9446,10.9561,407400.0
2011-09-07 13:30:00,18.93,18.94,18.91,18.91,438600.0,10.9561,10.9619,10.9446,10.9446,438600.0
2011-09-07 13:40:00,18.91,18.93,18.89,18.89,756000.0,10.9446,10.9561,10.933,10.933,756000.0
2011-09-07 13:50:00,18.89,18.95,18.89,18.93,899800.0,10.933,10.9677,10.933,10.9561,899800.0
2011-09-07 14:00:00,18.93,18.94,18.86,18.86,1554500.0,10.9561,10.9619,10.9156,10.9156,1554500.0
2011-09-07 14:10:00,18.86,18.92,18.86,18.91,624200.0,10.9156,10.9503,10.9156,10.9446,624200.0
2011-09-07 14:20:00,18.92,18.96,18.9,18.95,1290600.0,10.9503,10.9735,10.9388,10.9677,1290600.0
2011-09-07 14:30:00,18.95,18.99,18.95,18.98,964400.0,10.9677,10.9909,10.9677,10.9851,964400.0
2011-09-07 14:40:00,18.98,19.03,18.97,19.03,1314700.0,10.9851,11.014,10.9793,11.014,1314700.0
2011-09-07 14:50:00,19.03,19.03,18.98,19.01,1253900.0,11.014,11.014,10.9851,11.0024,1253900.0
2011-09-07 15:00:00,19.01,19.02,18.96,18.98,1948900.0,11.0024,11.0082,10.9735,10.9851,1948900.0
2011-09-07 15:10:00,18.98,19.0,18.95,18.98,962000.0,10.9851,10.9966,10.9677,10.9851,962000.0
2011-09-07 15:20:00,18.98,19.0,18.96,19.0,807300.0,10.9851,10.9966,10.9735,10.9966,807300.0
2011-09-07 15:30:00,18.99,19.02,18.94,18.98,1437300.0,10.9909,11.0082,10.9619,10.9851,1437300.0
2011-09-07 15:40:00,18.98,19.0,18.95,18.96,1283000.0,10.9851,10.9966,10.9677,10.9735,1283000.0
2011-09-07 15:50:00,18.95,18.99,18.9,18.99,3065900.0,10.9677,10.9909,10.9388,10.9909,3065900.0
2011-09-08 09:30:00,18.88,19.03,18.8,19.02,1699000.0,10.9272,11.014,10.8809,11.0082,1699000.0
2011-09-08 09:40:00,19.02,19.05,18.93,18.96,1122000.0,11.0082,11.0256,10.9561,10.9735,1122000.0
2011-09-08 09:50:00,18.96,18.97,18.89,18.94,702600.0,10.9735,10.9793,10.933,10.9619,702600.0
2011-09-08 10:00:00,18.94,18.98,18.86,18.98,1410400.0,10.9619,10.9851,10.9156,10.9851,1410400.0
2011-09-08 10:10:00,18.98,19.0,18.93,18.97,815200.0,10.9851,10.9966,10.9561,10.9793,815200.0
2011-09-08 10:20:00,18.98,19.0,18.93,18.94,963800.0,10.9851,10.9966,10.9561,10.9619,963800.0
2011-09-08 10:30:00,18.94,19.04,18.94,18.98,616200.0,10.9619,11.0198,10.9619,10.9851,616200.0
2011-09-08 10:40:00,18.98,19.03,18.98,18.98,1318800.0,10.9851,11.014,10.9851,10.9851,1318800.0
2011-09-08 10:50:00,18.98,19.04,18.98,19.03,492700.0,10.9851,11.0198,10.9851,11.014,492700.0
2011-09-08 11:00:00,19.03,19.07,19.02,19.05,875000.0,11.014,11.0372,11.0082,11.0256,875000.0
2011-09-08 11:10:00,19.06,19.06,18.98,19.05,1469300.0,11.0314,11.0314,10.9851,11.0256,1469300.0
2011-09-08 11:20:00,19.05,19.08,19.01,19.04,908200.0,11.0256,11.0429,11.0024,11.0198,908200.0
2011-09-08 11:30:00,19.04,19.09,19.01,19.09,642000.0,11.0198,11.0487,11.0024,11.0487,642000.0
2011-09-08 11:40:00,19.09,19.13,19.05,19.07,1107200.0,11.0487,11.0719,11.0256,11.0372,1107200.0
2011-09-08 11:50:00,19.08,19.11,19.01,19.02,703600.0,11.0429,11.0603,11.0024,11.0082,703600.0
2011-09-08 12:00:00,19.02,19.03,18.99,19.01,496900.0,11.0082,11.014,10.9909,11.0024,496900.0
2011-09-08 12:10:00,19.01,19.05,19.01,19.02,471800.0,11.0024,11.0256,11.0024,11.0082,471800.0
2011-09-08 12:20:00,19.01,19.04,19.01,19.02,247400.0,11.0024,11.0198,11.0024,11.0082,247400.0
2011-09-08 12:30:00,19.03,19.05,18.99,19.04,212400.0,11.014,11.0256,10.9909,11.0198,212400.0
2011-09-08 12:40:00,19.03,19.06,19.01,19.04,333800.0,11.014,11.0314,11.0024,11.0198,333800.0
2011-09-08 12:50:00,19.04,19.11,19.03,19.09,464100.0,11.0198,11.0603,11.014,11.0487,464100.0
2011-09-08 13:00:00,19.09,19.1,19.04,19.08,1596500.0,11.0487,11.0545,11.0198,11.0429,1596500.0
2011-09-08 13:10:00,19.07,19.08,18.99,19.05,654500.0,11.0372,11.0429,10.9909,11.0256,654500.0
2011-09-08 13:20:00,19.05,19.05,19.0,19.01,340000.0,11.0256,11.0256,10.9966,11.0024,340000.0
2011-09-08 13:30:00,19.01,19.06,18.89,18.95,1428000.0,11.0024,11.0314,10.933,10.9677,1428000.0
2011-09-08 13:40:00,18.94,18.95,18.8,18.84,1345200.0,10.9619,10.9677,10.8809,10.904,1345200.0
2011-09-08 13:50:00,18.84,18.86,18.77,18.82,1081200.0,10.904,10.9156,10.8635,10.8925,1081200.0
2011-09-08 14:00:00,18.82,18.84,18.78,18.82,1283000.0,10.8925,10.904,10.8693,10.8925,1283000.0
2011-09-08 14:10:00,18.82,18.87,18.81,18.84,724000.0,10.8925,10.9214,10.8867,10.904,724000.0
2011-09-08 14:20:00,18.84,18.85,18.8,18.83,642400.0,10.904,10.9098,10.8809,10.8983,642400.0
2011-09-08 14:30:00,18.82,18.89,18.8,18.84,711800.0,10.8925,10.933,10.8809,10.904,711800.0
2011-09-08 14:40:00,18.85,18.88,18.83,18.84,341200.0,10.9098,10.9272,10.8983,10.904,341200.0
2011-09-08 14:50:00,18.84,18.87,18.81,18.85,468800.0,10.904,10.9214,10.8867,10.9098,468800.0
2011-09-08 15:00:00,18.84,18.85,18.74,18.78,856500.0,10.904,10.9098,10.8462,10.8693,856500.0
2011-09-08 15:10:00,18.78,18.81,18.74,18.81,820600.0,10.8693,10.8867,10.8462,10.8867,820600.0
2011-09-08 15:20:00,18.81,18.88,18.79,18.88,1644400.0,10.8867,10.9272,10.8751,10.9272,1644400.0
2011-09-08 15:30:00,18.88,18.89,18.85,18.86,1080300.0,10.9272,10.933,10.9098,10.9156,1080300.0
2011-09-08 15:40:00,18.87,18.91,18.82,18.86,1179500.0,10.9214,10.9446,10.8925,10.9156,1179500.0
2011-09-08 15:50:00,18.86,18.86,18.79,18.83,1914200.0,10.9156,10.9156,10.8751,10.8983,1914200.0
2011-09-09 09:30:00,18.57,18.62,18.45,18.51,1700000.0,10.7478,10.7767,10.6783,10.713,1700000.0
2011-09-09 09:40:00,18.51,18.51,18.37,18.43,2998400.0,10.713,10.713,10.632,10.6667,2998400.0
2011-09-09 09:50:00,18.44,18.45,18.28,18.34,2900200.0,10.6725,10.6783,10.5799,10.6147,2900200.0
2011-09-09 10:00:00,18.35,18.45,18.29,18.33,1717300.0,10.6204,10.6783,10.5857,10.6089,1717300.0
2011-09-09 10:10:00,18.33,18.36,18.31,18.34,1688100.0,10.6089,10.6262,10.5973,10.6147,1688100.0
2011-09-09 10:20:00,18.34,18.51,18.33,18.51,2517000.0,10.6147,10.713,10.6089,10.713,2517000.0
2011-09-09 10:30:00,18.51,18.51,18.44,18.49,1644400.0,10.713,10.713,10.6725,10.7015,1644400.0
2011-09-09 10:40:00,18.49,18.55,18.45,18.54,957900.0,10.7015,10.7362,10.6783,10.7304,957900.0
2011-09-09 10:50:00,18.54,18.55,18.47,18.49,579000.0,10.7304,10.7362,10.6899,10.7015,579000.0
2011-09-09 11:00:00,18.48,18.53,18.47,18.52,727800.0,10.6957,10.7246,10.6899,10.7188,727800.0
2011-09-09 11:10:00,18.52,18.57,18.39,18.42,1197800.0,10.7188,10.7478,10.6436,10.661,1197800.0
2011-09-09 11:20:00,18.41,18.41,18.27,18.28,2435800.0,10.6552,10.6552,10.5741,10.5799,2435800.0
2011-09-09 11:30:00,18.28,18.32,18.27,18.28,664800.0,10.5799,10.6031,10.5741,10.5799,664800.0
2011-09-09 11:40:00,18.29,18.29,18.18,18.21,1648000.0,10.5857,10.5857,10.5221,10.5394,1648000.0
2011-09-09 11:50:00,18.21,18.27,18.17,18.26,954400.0,10.5394,10.5741,10.5163,10.5684,954400.0
2011-09-09 12:00:00,18.26,18.29,18.21,18.21,923500.0,10.5684,10.5857,10.5394,10.5394,923500.0
2011-09-09 12:10:00,18.21,18.27,18.18,18.26,697300.0,10.5394,10.5741,10.5221,10.5684,697300.0
2011-09-09 12:20:00,18.25,18.32,18.25,18.25,982500.0,10.5626,10.6031,10.5626,10.5626,982500.0
2011-09-09 12:30:00,18.26,18.27,18.16,18.23,656500.0,10.5684,10.5741,10.5105,10.551,656500.0
2011-09-09 12:40:00,18.23,18.23,18.18,18.22,894500.0,10.551,10.551,10.5221,10.5452,894500.0
2011-09-09 12:50:00,18.21,18.29,18.2,18.28,833300.0,10.5394,10.5857,10.5336,10.5799,833300.0
2011-09-09 13:00:00,18.28,18.3,18.21,18.3,723900.0,10.5799,10.5915,10.5394,10.5915,723900.0
2011-09-09 13:10:00,18.29,18.33,18.25,18.26,1184100.0,10.5857,10.6089,10.5626,10.5684,1184100.0
2011-09-09 13:20:00,18.26,18.27,18.21,18.23,486900.0,10.5684,10.5741,10.5394,10.551,486900.0
2011-09-09 13:30:00,18.24,18.24,18.18,18.21,597800.0,10.5568,10.5568,10.5221,10.5394,597800.0
2011-09-09 13:40:00,18.21,18.25,18.18,18.18,447100.0,10.5394,10.5626,10.5221,10.5221,447100.0
2011-09-09 13:50:00,18.18,18.25,18.18,18.23,470800.0,10.5221,10.5626,10.5221,10.551,470800.0
2011-09-09 14:00:00,18.23,18.28,18.22,18.28,521700.0,10.551,10.5799,10.5452,10.5799,521700.0
2011-09-09 14:10:00,18.28,18.28,18.21,18.24,569600.0,10.5799,10.5799,10.5394,10.5568,569600.0
2011-09-09 14:20:00,18.24,18.27,18.18,18.2,518100.0,10.5568,10.5741,10.5221,10.5336,518100.0
2011-09-09 14:30:00,18.21,18.21,18.16,18.18,1032600.0,10.5394,10.5394,10.5105,10.5221,1032600.0
2011-09-09 14:40:00,18.17,18.25,18.17,18.19,702100.0,10.5163,10.5626,10.5163,10.5278,702100.0
2011-09-09 14:50:00,18.19,18.21,18.16,18.18,1070000.0,10.5278,10.5394,10.5105,10.5221,1070000.0
2011-09-09 15:00:00,18.18,18.23,18.13,18.22,1191600.0,10.5221,10.551,10.4931,10.5452,1191600.0
2011-09-09 15:10:00,18.22,18.25,18.18,18.25,940700.0,10.5452,10.5626,10.5221,10.5626,940700.0
2011-09-09 15:20:00,18.25,18.25,18.18,18.19,1059800.0,10.5626,10.5626,10.5221,10.5278,1059800.0
2011-09-09 15:30:00,18.19,18.25,18.17,18.25,1575400.0,10.5278,10.5626,10.5163,10.5626,1575400.0
2011-09-09 15:40:00,18.25,18.32,18.22,18.28,2266600.0,10.5626,10.6031,10.5452,10.5799,2266600.0
2011-09-09 15:50:00,18.29,18.3,18.25,18.27,5024100.0,10.5857,10.5915,10.5626,10.5741,5024100.0
2011-09-12 09:30:00,17.87,18.05,17.86,18.03,2001300.0,10.3426,10.4468,10.3368,10.4352,2001300.0
2011-09-12 09:40:00,18.03,18.14,17.98,18.12,1781100.0,10.4352,10.4989,10.4063,10.4873,1781100.0
2011-09-12 09:50:00,18.11,18.2,18.09,18.15,1080500.0,10.4815,10.5336,10.47,10.5047,1080500.0
2011-09-12 10:00:00,18.14,18.18,18.12,18.15,897100.0,10.4989,10.5221,10.4873,10.5047,897100.0
2011-09-12 10:10:00,18.16,18.18,18.04,18.04,1254100.0,10.5105,10.5221,10.441,10.441,1254100.0
2011-09-12 10:20:00,18.04,18.09,18.02,18.04,941800.0,10.441,10.47,10.4295,10.441,941800.0
2011-09-12 10:30:00,18.04,18.14,18.03,18.14,996600.0,10.441,10.4989,10.4352,10.4989,996600.0
2011-09-12 10:40:00,18.14,18.14,18.02,18.04,807500.0,10.4989,10.4989,10.4295,10.441,807500.0
2011-09-12 10:50:00,18.04,18.11,18.0,18.0,1047900.0,10.441,10.4815,10.4179,10.4179,1047900.0
2011-09-12 11:00:00,18.01,18.06,18.0,18.02,869900.0,10.4237,10.4526,10.4179,10.4295,869900.0
2011-09-12 11:10:00,18.02,18.09,18.02,18.07,1186300.0,10.4295,10.47,10.4295,10.4584,1186300.0
2011-09-12 11:20:00,18.08,18.14,18.06,18.1,804200.0,10.4642,10.4989,10.4526,10.4758,804200.0
2011-09-12 11:30:00,18.11,18.18,18.09,18.16,967400.0,10.4815,10.5221,10.47,10.5105,967400.0
2011-09-12 11:40:00,18.16,18.24,18.15,18.22,1420200.0,10.5105,10.5568,10.5047,10.5452,1420200.0
2011-09-12 11:50:00,18.22,18.26,18.17,18.18,926700.0,10.5452,10.5684,10.5163,10.5221,926700.0
2011-09-12 12:00:00,18.17,18.21,18.14,18.16,2213600.0,10.5163,10.5394,10.4989,10.5105,2213600.0
2011-09-12 12:10:00,18.15,18.18,18.12,18.12,1294000.0,10.5047,10.5221,10.4873,10.4873,1294000.0
2011-09-12 12:20:00,18.12,18.15,18.1,18.13,1285500.0,10.4873,10.5047,10.4758,10.4931,1285500.0
2011-09-12 12:30:00,18.14,18.15,18.06,18.06,709200.0,10.4989,10.5047,10.4526,10.4526,709200.0
2011-09-12 12:40:00,18.06,18.07,18.04,18.05,640000.0,10.4526,10.4584,10.441,10.4468,640000.0
2011-09-12 12:50:00,18.05,18.12,18.05,18.12,630500.0,10.4468,10.4873,10.4468,10.4873,630500.0
2011-09-12 13:00:00,18.11,18.16,18.08,18.1,652100.0,10.4815,10.5105,10.4642,10.4758,652100.0
2011-09-12 13:10:00,18.1,18.13,18.06,18.08,876800.0,10.4758,10.4931,10.4526,10.4642,876800.0
2011-09-12 13:20:00,18.07,18.1,18.05,18.08,561100.0,10.4584,10.4758,10.4468,10.4642,561100.0
2011-09-12 13:30:00,18.08,18.08,17.99,18.02,655500.0,10.4642,10.4642,10.4121,10.4295,655500.0
2011-09-12 13:40:00,18.03,18.06,18.01,18.05,716000.0,10.4352,10.4526,10.4237,10.4468,716000.0
2011-09-12 13:50:00,18.05,18.08,18.03,18.04,585400.0,10.4468,10.4642,10.4352,10.441,585400.0
2011-09-12 14:00:00,18.04,18.04,17.96,17.99,852600.0,10.441,10.441,10.3947,10.4121,852600.0
2011-09-12 14:10:00,18.0,18.0,17.91,17.91,2008900.0,10.4179,10.4179,10.3658,10.3658,2008900.0
2011-09-12 14:20:00,17.91,17.97,17.91,17.95,879100.0,10.3658,10.4005,10.3658,10.3889,879100.0
2011-09-12 14:30:00,17.95,18.06,17.92,18.0,2250900.0,10.3889,10.4526,10.3716,10.4179,2250900.0
2011-09-12 14:40:00,18.0,18.06,17.98,18.0,1644000.0,10.4179,10.4526,10.4063,10.4179,1644000.0
2011-09-12 14:50:00,18.01,18.01,17.95,17.95,922400.0,10.4237,10.4237,10.3889,10.3889,922400.0
2011-09-12 15:00:00,17.96,18.0,17.94,17.97,1275400.0,10.3947,10.4179,10.3831,10.4005,1275400.0
2011-09-12 15:10:00,17.96,18.01,17.93,17.99,914300.0,10.3947,10.4237,10.3774,10.4121,914300.0
2011-09-12 15:20:00,17.98,18.07,17.95,18.05,1565500.0,10.4063,10.4584,10.3889,10.4468,1565500.0
2011-09-12 15:30:00,18.05,18.11,18.03,18.07,1839800.0,10.4468,10.4815,10.4352,10.4584,1839800.0
2011-09-12 15:40:00,18.07,18.19,18.05,18.16,2122900.0,10.4584,10.5278,10.4468,10.5105,2122900.0
2011-09-12 15:50:00,18.16,18.28,18.15,18.25,4518400.0,10.5105,10.5799,10.5047,10.5626,4518400.0
2011-09-13 09:30:00,18.29,18.29,18.12,18.13,1359500.0,10.5857,10.5857,10.4873,10.4931,1359500.0
2011-09-13 09:40:00,18.12,18.21,18.12,18.17,811700.0,10.4873,10.5394,10.4873,10.5163,811700.0
2011-09-13 09:50:00,18.18,18.33,18.18,18.32,794300.0,10.5221,10.6089,10.5221,10.6031,794300.0
2011-09-13 10:00:00,18.31,18.4,18.29,18.38,1236100.0,10.5973,10.6494,10.5857,10.6378,1236100.0
2011-09-13 10:10:00,18.38,18.4,18.31,18.32,982300.0,10.6378,10.6494,10.5973,10.6031,982300.0
2011-09-13 10:20:00,18.32,18.34,18.24,18.25,1018300.0,10.6031,10.6147,10.5568,10.5626,1018300.0
2011-09-13 10:30:00,18.25,18.28,18.19,18.23,927500.0,10.5626,10.5799,10.5278,10.551,927500.0
2011-09-13 10:40:00,18.24,18.27,18.21,18.23,1047300.0,10.5568,10.5741,10.5394,10.551,1047300.0
2011-09-13 10:50:00,18.24,18.27,18.19,18.25,614800.0,10.5568,10.5741,10.5278,10.5626,614800.0
2011-09-13 11:00:00,18.25,18.26,18.18,18.21,880000.0,10.5626,10.5684,10.5221,10.5394,880000.0
2011-09-13 11:10:00,18.2,18.25,18.18,18.2,608800.0,10.5336,10.5626,10.5221,10.5336,608800.0
2011-09-13 11:20:00,18.2,18.24,18.18,18.24,570500.0,10.5336,10.5568,10.5221,10.5568,570500.0
2011-09-13 11:30:00,18.24,18.32,18.23,18.3,667900.0,10.5568,10.6031,10.551,10.5915,667900.0
2011-09-13 11:40:00,18.31,18.34,18.27,18.27,699200.0,10.5973,10.6147,10.5741,10.5741,699200.0
2011-09-13 11:50:00,18.27,18.29,18.24,18.25,454600.0,10.5741,10.5857,10.5568,10.5626,454600.0
2011-09-13 12:00:00,18.25,18.28,18.19,18.28,718800.0,10.5626,10.5799,10.5278,10.5799,718800.0
2011-09-13 12:10:00,18.28,18.33,18.25,18.31,499300.0,10.5799,10.6089,10.5626,10.5973,499300.0
2011-09-13 12:20:00,18.32,18.33,18.25,18.3,373000.0,10.6031,10.6089,10.5626,10.5915,373000.0
2011-09-13 12:30:00,18.3,18.31,18.25,18.29,443700.0,10.5915,10.5973,10.5626,10.5857,443700.0
2011-09-13 12:40:00,18.29,18.32,18.27,18.28,382200.0,10.5857,10.6031,10.5741,10.5799,382200.0
2011-09-13 12:50:00,18.29,18.31,18.25,18.3,362200.0,10.5857,10.5973,10.5626,10.5915,362200.0
2011-09-13 13:00:00,18.3,18.36,18.3,18.32,445700.0,10.5915,10.6262,10.5915,10.6031,445700.0
2011-09-13 13:10:00,18.32,18.38,18.31,18.34,433000.0,10.6031,10.6378,10.5973,10.6147,433000.0
2011-09-13 13:20:00,18.34,18.38,18.33,18.37,384400.0,10.6147,10.6378,10.6089,10.632,384400.0
2011-09-13 13:30:00,18.37,18.38,18.3,18.32,374100.0,10.632,10.6378,10.5915,10.6031,374100.0
2011-09-13 13:40:00,18.32,18.37,18.31,18.36,427700.0,10.6031,10.632,10.5973,10.6262,427700.0
2011-09-13 13:50:00,18.36,18.39,18.32,18.34,577000.0,10.6262,10.6436,10.6031,10.6147,577000.0
2011-09-13 14:00:00,18.33,18.34,18.28,18.29,795000.0,10.6089,10.6147,10.5799,10.5857,795000.0
2011-09-13 14:10:00,18.29,18.33,18.27,18.31,477300.0,10.5857,10.6089,10.5741,10.5973,477300.0
2011-09-13 14:20:00,18.31,18.39,18.31,18.39,674500.0,10.5973,10.6436,10.5973,10.6436,674500.0
2011-09-13 14:30:00,18.39,18.39,18.32,18.32,435900.0,10.6436,10.6436,10.6031,10.6031,435900.0
2011-09-13 14:40:00,18.32,18.33,18.27,18.27,648700.0,10.6031,10.6089,10.5741,10.5741,648700.0
2011-09-13 14:50:00,18.27,18.32,18.24,18.29,1078600.0,10.5741,10.6031,10.5568,10.5857,1078600.0
2011-09-13 15:00:00,18.29,18.33,18.27,18.3,777300.0,10.5857,10.6089,10.5741,10.5915,777300.0
2011-09-13 15:10:00,18.3,18.31,18.2,18.23,853700.0,10.5915,10.5973,10.5336,10.551,853700.0
2011-09-13 15:20:00,18.23,18.31,18.2,18.31,904100.0,10.551,10.5973,10.5336,10.5973,904100.0
2011-09-13 15:30:00,18.31,18.33,18.28,18.31,1019600.0,10.5973,10.6089,10.5799,10.5973,1019600.0
2011-09-13 15:40:00,18.31,18.36,18.28,18.34,1415600.0,10.5973,10.6262,10.5799,10.6147,1415600.0
2011-09-13 15:50:00,18.35,18.37,18.29,18.31,2378200.0,10.6204,10.632,10.5857,10.5973,2378200.0
2011-09-14 09:30:00,18.17,18.31,18.11,18.18,2662800.0,10.5163,10.5973,10.4815,10.5221,2662800.0
2011-09-14 09:40:00,18.19,18.26,18.17,18.2,1575300.0,10.5278,10.5684,10.5163,10.5336,1575300.0
2011-09-14 09:50:00,18.2,18.25,18.17,18.2,949500.0,10.5336,10.5626,10.5163,10.5336,949500.0
2011-09-14 10:00:00,18.2,18.21,18.12,18.16,1061800.0,10.5336,10.5394,10.4873,10.5105,1061800.0
2011-09-14 10:10:00,18.16,18.22,18.06,18.07,1860500.0,10.5105,10.5452,10.4526,10.4584,1860500.0
2011-09-14 10:20:00,18.07,18.16,18.01,18.13,2077000.0,10.4584,10.5105,10.4237,10.4931,2077000.0
2011-09-14 10:30:00,18.13,18.17,18.08,18.16,1212700.0,10.4931,10.5163,10.4642,10.5105,1212700.0
2011-09-14 10:40:00,18.17,18.17,18.02,18.05,1037100.0,10.5163,10.5163,10.4295,10.4468,1037100.0
2011-09-14 10:50:00,18.05,18.14,18.05,18.13,1271800.0,10.4468,10.4989,10.4468,10.4931,1271800.0
2011-09-14 11:00:00,18.13,18.16,18.1,18.13,897100.0,10.4931,10.5105,10.4758,10.4931,897100.0
2011-09-14 11:10:00,18.13,18.19,18.11,18.17,536400.0,10.4931,10.5278,10.4815,10.5163,536400.0
2011-09-14 11:20:00,18.16,18.25,18.14,18.25,861800.0,10.5105,10.5626,10.4989,10.5626,861800.0
2011-09-14 11:30:00,18.24,18.25,18.15,18.18,884800.0,10.5568,10.5626,10.5047,10.5221,884800.0
2011-09-14 11:40:00,18.18,18.18,18.12,18.16,538700.0,10.5221,10.5221,10.4873,10.5105,538700.0
2011-09-14 11:50:00,18.16,18.22,18.15,18.2,656100.0,10.5105,10.5452,10.5047,10.5336,656100.0
2011-09-14 12:00:00,18.19,18.22,18.19,18.21,420500.0,10.5278,10.5452,10.5278,10.5394,420500.0
2011-09-14 12:10:00,18.22,18.24,18.21,18.22,679100.0,10.5452,10.5568,10.5394,10.5452,679100.0
2011-09-14 12:20:00,18.22,18.26,18.21,18.26,368800.0,10.5452,10.5684,10.5394,10.5684,368800.0
2011-09-14 12:30:00,18.26,18.31,18.23,18.3,715500.0,10.5684,10.5973,10.551,10.5915,715500.0
2011-09-14 12:40:00,18.3,18.32,18.29,18.29,633600.0,10.5915,10.6031,10.5857,10.5857,633600.0
2011-09-14 12:50:00,18.29,18.3,18.24,18.25,772700.0,10.5857,10.5915,10.5568,10.5626,772700.0
2011-09-14 13:00:00,18.26,18.32,18.26,18.31,513100.0,10.5684,10.6031,10.5684,10.5973,513100.0
2011-09-14 13:10:00,18.31,18.32,18.27,18.29,891900.0,10.5973,10.6031,10.5741,10.5857,891900.0
2011-09-14 13:20:00,18.29,18.32,18.28,18.32,523800.0,10.5857,10.6031,10.5799,10.6031,523800.0
2011-09-14 13:30:00,18.31,18.39,18.3,18.39,723500.0,10.5973,10.6436,10.5915,10.6436,723500.0
2011-09-14 13:40:00,18.39,18.42,18.37,18.41,680800.0,10.6436,10.661,10.632,10.6552,680800.0
2011-09-14 13:50:00,18.41,18.42,18.3,18.32,1238300.0,10.6552,10.661,10.5915,10.6031,1238300.0
2011-09-14 14:00:00,18.32,18.4,18.31,18.39,839900.0,10.6031,10.6494,10.5973,10.6436,839900.0
2011-09-14 14:10:00,18.39,18.43,18.36,18.43,718700.0,10.6436,10.6667,10.6262,10.6667,718700.0
2011-09-14 14:20:00,18.43,18.44,18.37,18.39,546000.0,10.6667,10.6725,10.632,10.6436,546000.0
2011-09-14 14:30:00,18.39,18.4,18.35,18.38,599900.0,10.6436,10.6494,10.6204,10.6378,599900.0
2011-09-14 14:40:00,18.38,18.42,18.37,18.39,496300.0,10.6378,10.661,10.632,10.6436,496300.0
2011-09-14 14:50:00,18.38,18.43,18.38,18.42,889700.0,10.6378,10.6667,10.6378,10.661,889700.0
2011-09-14 15:00:00,18.42,18.48,18.41,18.46,871500.0,10.661,10.6957,10.6552,10.6841,871500.0
2011-09-14 15:10:00,18.46,18.53,18.46,18.51,994700.0,10.6841,10.7246,10.6841,10.713,994700.0
2011-09-14 15:20:00,18.51,18.58,18.48,18.55,1047000.0,10.713,10.7536,10.6957,10.7362,1047000.0
2011-09-14 15:30:00,18.55,18.61,18.54,18.56,1534200.0,10.7362,10.7709,10.7304,10.742,1534200.0
2011-09-14 15:40:00,18.55,18.56,18.38,18.42,2567700.0,10.7362,10.742,10.6378,10.661,2567700.0
2011-09-14 15:50:00,18.42,18.46,18.37,18.39,5803400.0,10.661,10.6841,10.632,10.6436,5803400.0
2011-09-15 09:30:00,18.49,18.52,18.36,18.41,2283900.0,10.7015,10.7188,10.6262,10.6552,2283900.0
2011-09-15 09:40:00,18.41,18.42,18.29,18.35,2015200.0,10.6552,10.661,10.5857,10.6204,2015200.0
2011-09-15 09:50:00,18.34,18.39,18.29,18.29,2078700.0,10.6147,10.6436,10.5857,10.5857,2078700.0
2011-09-15 10:00:00,18.3,18.4,18.28,18.37,2164600.0,10.5915,10.6494,10.5799,10.632,2164600.0
2011-09-15 10:10:00,18.37,18.4,18.31,18.4,1248300.0,10.632,10.6494,10.5973,10.6494,1248300.0
2011-09-15 10:20:00,18.4,18.4,18.32,18.35,1156100.0,10.6494,10.6494,10.6031,10.6204,1156100.0
2011-09-15 10:30:00,18.34,18.35,18.25,18.3,1313100.0,10.6147,10.6204,10.5626,10.5915,1313100.0
2011-09-15 10:40:00,18.29,18.36,18.29,18.36,804100.0,10.5857,10.6262,10.5857,10.6262,804100.0
2011-09-15 10:50:00,18.36,18.37,18.27,18.3,633400.0,10.6262,10.632,10.5741,10.5915,633400.0
2011-09-15 11:00:00,18.29,18.4,18.28,18.39,621700.0,10.5857,10.6494,10.5799,10.6436,621700.0
2011-09-15 11:10:00,18.4,18.43,18.38,18.41,973000.0,10.6494,10.6667,10.6378,10.6552,973000.0
2011-09-15 11:20:00,18.41,18.42,18.34,18.4,927500.0,10.6552,10.661,10.6147,10.6494,927500.0
2011-09-15 11:30:00,18.4,18.45,18.38,18.45,659300.0,10.6494,10.6783,10.6378,10.6783,659300.0
2011-09-15 11:40:00,18.44,18.45,18.41,18.41,616600.0,10.6725,10.6783,10.6552,10.6552,616600.0
2011-09-15 11:50:00,18.41,18.44,18.4,18.43,529700.0,10.6552,10.6725,10.6494,10.6667,529700.0
2011-09-15 12:00:00,18.43,18.48,18.41,18.48,543700.0,10.6667,10.6957,10.6552,10.6957,543700.0
2011-09-15 12:10:00,18.48,18.5,18.42,18.45,605400.0,10.6957,10.7073,10.661,10.6783,605400.0
2011-09-15 12:20:00,18.45,18.45,18.4,18.4,603000.0,10.6783,10.6783,10.6494,10.6494,603000.0
2011-09-15 12:30:00,18.41,18.45,18.4,18.44,468400.0,10.6552,10.6783,10.6494,10.6725,468400.0
2011-09-15 12:40:00,18.45,18.47,18.44,18.46,289000.0,10.6783,10.6899,10.6725,10.6841,289000.0
2011-09-15 12:50:00,18.45,18.47,18.44,18.47,219500.0,10.6783,10.6899,10.6725,10.6899,219500.0
2011-09-15 13:00:00,18.47,18.5,18.45,18.48,555700.0,10.6899,10.7073,10.6783,10.6957,555700.0
2011-09-15 13:10:00,18.48,18.49,18.44,18.44,664300.0,10.6957,10.7015,10.6725,10.6725,664300.0
2011-09-15 13:20:00,18.45,18.45,18.4,18.4,849700.0,10.6783,10.6783,10.6494,10.6494,849700.0
2011-09-15 13:30:00,18.41,18.41,18.38,18.4,945300.0,10.6552,10.6552,10.6378,10.6494,945300.0
2011-09-15 13:40:00,18.4,18.43,18.39,18.42,782600.0,10.6494,10.6667,10.6436,10.661,782600.0
2011-09-15 13:50:00,18.41,18.43,18.4,18.43,748400.0,10.6552,10.6667,10.6494,10.6667,748400.0
2011-09-15 14:00:00,18.43,18.43,18.41,18.41,1036300.0,10.6667,10.6667,10.6552,10.6552,1036300.0
2011-09-15 14:10:00,18.42,18.43,18.39,18.4,1722300.0,10.661,10.6667,10.6436,10.6494,1722300.0
2011-09-15 14:20:00,18.4,18.41,18.37,18.41,401500.0,10.6494,10.6552,10.632,10.6552,401500.0
2011-09-15 14:30:00,18.41,18.44,18.4,18.44,504800.0,10.6552,10.6725,10.6494,10.6725,504800.0
2011-09-15 14:40:00,18.44,18.45,18.41,18.44,715500.0,10.6725,10.6783,10.6552,10.6725,715500.0
2011-09-15 14:50:00,18.45,18.48,18.42,18.44,1056500.0,10.6783,10.6957,10.661,10.6725,1056500.0
2011-09-15 15:00:00,18.44,18.49,18.43,18.46,1298300.0,10.6725,10.7015,10.6667,10.6841,1298300.0
2011-09-15 15:10:00,18.46,18.5,18.45,18.45,1300700.0,10.6841,10.7073,10.6783,10.6783,1300700.0
2011-09-15 15:20:00,18.45,18.48,18.41,18.44,920200.0,10.6783,10.6957,10.6552,10.6725,920200.0
2011-09-15 15:30:00,18.43,18.49,18.42,18.48,1078400.0,10.6667,10.7015,10.661,10.6957,1078400.0
2011-09-15 15:40:00,18.48,18.5,18.46,18.49,2187700.0,10.6957,10.7073,10.6841,10.7015,2187700.0
2011-09-15 15:50:00,18.48,18.5,18.46,18.49,3605100.0,10.6957,10.7073,10.6841,10.7015,3605100.0
2011-09-16 09:30:00,18.6,18.64,18.44,18.6,12961000.0,10.7651,10.7883,10.6725,10.7651,12961000.0
2011-09-16 09:40:00,18.59,18.62,18.52,18.54,1989200.0,10.7593,10.7767,10.7188,10.7304,1989200.0
2011-09-16 09:50:00,18.55,18.61,18.51,18.51,1474100.0,10.7362,10.7709,10.713,10.713,1474100.0
2011-09-16 10:00:00,18.52,18.54,18.47,18.51,1110400.0,10.7188,10.7304,10.6899,10.713,1110400.0
2011-09-16 10:10:00,18.51,18.61,18.51,18.56,946200.0,10.713,10.7709,10.713,10.742,946200.0
2011-09-16 10:20:00,18.55,18.56,18.48,18.49,929100.0,10.7362,10.742,10.6957,10.7015,929100.0
2011-09-16 10:30:00,18.5,18.51,18.42,18.43,1176100.0,10.7073,10.713,10.661,10.6667,1176100.0
2011-09-16 10:40:00,18.42,18.47,18.38,18.4,906400.0,10.661,10.6899,10.6378,10.6494,906400.0
2011-09-16 10:50:00,18.39,18.41,18.32,18.36,1445400.0,10.6436,10.6552,10.6031,10.6262,1445400.0
2011-09-16 11:00:00,18.36,18.42,18.36,18.41,835800.0,10.6262,10.661,10.6262,10.6552,835800.0
2011-09-16 11:10:00,18.41,18.45,18.37,18.39,680200.0,10.6552,10.6783,10.632,10.6436,680200.0
2011-09-16 11:20:00,18.38,18.4,18.35,18.38,661900.0,10.6378,10.6494,10.6204,10.6378,661900.0
2011-09-16 11:30:00,18.39,18.39,18.33,18.35,1458100.0,10.6436,10.6436,10.6089,10.6204,1458100.0
2011-09-16 11:40:00,18.36,18.41,18.35,18.39,776200.0,10.6262,10.6552,10.6204,10.6436,776200.0
2011-09-16 11:50:00,18.39,18.45,18.38,18.43,500700.0,10.6436,10.6783,10.6378,10.6667,500700.0
2011-09-16 12:00:00,18.43,18.47,18.41,18.46,829300.0,10.6667,10.6899,10.6552,10.6841,829300.0
2011-09-16 12:10:00,18.46,18.48,18.43,18.44,525600.0,10.6841,10.6957,10.6667,10.6725,525600.0
2011-09-16 12:20:00,18.44,18.44,18.4,18.43,624500.0,10.6725,10.6725,10.6494,10.6667,624500.0
2011-09-16 12:30:00,18.43,18.47,18.42,18.45,612500.0,10.6667,10.6899,10.661,10.6783,612500.0
2011-09-16 12:40:00,18.46,18.47,18.43,18.45,647700.0,10.6841,10.6899,10.6667,10.6783,647700.0
2011-09-16 12:50:00,18.46,18.46,18.41,18.43,710100.0,10.6841,10.6841,10.6552,10.6667,710100.0
2011-09-16 13:00:00,18.43,18.45,18.41,18.42,505700.0,10.6667,10.6783,10.6552,10.661,505700.0
2011-09-16 13:10:00,18.42,18.43,18.4,18.41,935500.0,10.661,10.6667,10.6494,10.6552,935500.0
2011-09-16 13:20:00,18.41,18.44,18.39,18.39,783600.0,10.6552,10.6725,10.6436,10.6436,783600.0
2011-09-16 13:30:00,18.4,18.4,18.28,18.32,1872700.0,10.6494,10.6494,10.5799,10.6031,1872700.0
2011-09-16 13:40:00,18.31,18.35,18.31,18.32,481700.0,10.5973,10.6204,10.5973,10.6031,481700.0
2011-09-16 13:50:00,18.33,18.36,18.31,18.34,676600.0,10.6089,10.6262,10.5973,10.6147,676600.0
2011-09-16 14:00:00,18.34,18.38,18.32,18.38,864000.0,10.6147,10.6378,10.6031,10.6378,864000.0
2011-09-16 14:10:00,18.38,18.39,18.35,18.37,982300.0,10.6378,10.6436,10.6204,10.632,982300.0
2011-09-16 14:20:00,18.38,18.38,18.33,18.34,718700.0,10.6378,10.6378,10.6089,10.6147,718700.0
2011-09-16 14:30:00,18.34,18.36,18.33,18.34,968100.0,10.6147,10.6262,10.6089,10.6147,968100.0
2011-09-16 14:40:00,18.34,18.35,18.31,18.33,1028500.0,10.6147,10.6204,10.5973,10.6089,1028500.0
2011-09-16 14:50:00,18.32,18.35,18.31,18.34,866000.0,10.6031,10.6204,10.5973,10.6147,866000.0
2011-09-16 15:00:00,18.35,18.36,18.27,18.28,933900.0,10.6204,10.6262,10.5741,10.5799,933900.0
2011-09-16 15:10:00,18.28,18.29,18.23,18.25,2377500.0,10.5799,10.5857,10.551,10.5626,2377500.0
2011-09-16 15:20:00,18.25,18.29,18.23,18.23,1138400.0,10.5626,10.5857,10.551,10.551,1138400.0
2011-09-16 15:30:00,18.23,18.24,18.17,18.18,2695800.0,10.551,10.5568,10.5163,10.5221,2695800.0
2011-09-16 15:40:00,18.18,18.27,18.18,18.23,4028600.0,10.5221,10.5741,10.5221,10.551,4028600.0
2011-09-16 15:50:00,18.24,18.27,18.2,18.23,7254900.0,10.5568,10.5741,10.5336,10.551,7254900.0
2011-09-19 09:30:00,17.94,18.03,17.91,17.94,1825200.0,10.3831,10.4352,10.3658,10.3831,1825200.0
2011-09-19 09:40:00,17.94,17.95,17.85,17.87,2341400.0,10.3831,10.3889,10.3311,10.3426,2341400.0
2011-09-19 09:50:00,17.87,17.93,17.82,17.9,1847400.0,10.3426,10.3774,10.3137,10.36,1847400.0
2011-09-19 10:00:00,17.9,18.05,17.9,18.01,1989600.0,10.36,10.4468,10.36,10.4237,1989600.0
2011-09-19 10:10:00,18.01,18.01,17.85,17.89,2605300.0,10.4237,10.4237,10.3311,10.3542,2605300.0
2011-09-19 10:20:00,17.88,17.93,17.85,17.92,1235100.0,10.3484,10.3774,10.3311,10.3716,1235100.0
2011-09-19 10:30:00,17.93,17.96,17.89,17.91,1206900.0,10.3774,10.3947,10.3542,10.3658,1206900.0
2011-09-19 10:40:00,17.91,17.94,17.89,17.93,876200.0,10.3658,10.3831,10.3542,10.3774,876200.0
2011-09-19 10:50:00,17.93,17.96,17.87,17.88,1180900.0,10.3774,10.3947,10.3426,10.3484,1180900.0
2011-09-19 11:00:00,17.89,17.94,17.88,17.93,809900.0,10.3542,10.3831,10.3484,10.3774,809900.0
2011-09-19 11:10:00,17.93,17.97,17.89,17.96,1020100.0,10.3774,10.4005,10.3542,10.3947,1020100.0
2011-09-19 11:20:00,17.96,18.0,17.95,17.98,725500.0,10.3947,10.4179,10.3889,10.4063,725500.0
2011-09-19 11:30:00,17.98,17.99,17.94,17.99,785500.0,10.4063,10.4121,10.3831,10.4121,785500.0
2011-09-19 11:40:00,17.99,18.05,17.97,18.05,1348900.0,10.4121,10.4468,10.4005,10.4468,1348900.0
2011-09-19 11:50:00,18.05,18.05,17.95,17.95,726800.0,10.4468,10.4468,10.3889,10.3889,726800.0
2011-09-19 12:00:00,17.95,18.01,17.94,17.97,1096500.0,10.3889,10.4237,10.3831,10.4005,1096500.0
2011-09-19 12:10:00,17.98,18.01,17.97,17.99,817700.0,10.4063,10.4237,10.4005,10.4121,817700.0
2011-09-19 12:20:00,17.98,17.99,17.92,17.94,627400.0,10.4063,10.4121,10.3716,10.3831,627400.0
2011-09-19 12:30:00,17.94,17.94,17.91,17.91,362100.0,10.3831,10.3831,10.3658,10.3658,362100.0
2011-09-19 12:40:00,17.92,17.94,17.89,17.9,626400.0,10.3716,10.3831,10.3542,10.36,626400.0
2011-09-19 12:50:00,17.89,17.92,17.89,17.92,756000.0,10.3542,10.3716,10.3542,10.3716,756000.0
2011-09-19 13:00:00,17.92,17.95,17.89,17.94,549800.0,10.3716,10.3889,10.3542,10.3831,549800.0
2011-09-19 13:10:00,17.94,17.95,17.9,17.93,561800.0,10.3831,10.3889,10.36,10.3774,561800.0
2011-09-19 13:20:00,17.92,17.97,17.91,17.97,457100.0,10.3716,10.4005,10.3658,10.4005,457100.0
2011-09-19 13:30:00,17.96,18.0,17.96,17.98,525000.0,10.3947,10.4179,10.3947,10.4063,525000.0
2011-09-19 13:40:00,17.98,18.0,17.97,17.99,329600.0,10.4063,10.4179,10.4005,10.4121,329600.0
2011-09-19 13:50:00,17.99,18.0,17.96,18.0,292000.0,10.4121,10.4179,10.3947,10.4179,292000.0
2011-09-19 14:00:00,18.0,18.01,17.94,17.99,1081900.0,10.4179,10.4237,10.3831,10.4121,1081900.0
2011-09-19 14:10:00,18.0,18.0,17.98,18.0,905200.0,10.4179,10.4179,10.4063,10.4179,905200.0
2011-09-19 14:20:00,18.0,18.01,17.94,17.96,751300.0,10.4179,10.4237,10.3831,10.3947,751300.0
2011-09-19 14:30:00,17.96,17.98,17.94,17.98,529400.0,10.3947,10.4063,10.3831,10.4063,529400.0
2011-09-19 14:40:00,17.98,17.99,17.96,17.99,615200.0,10.4063,10.4121,10.3947,10.4121,615200.0
2011-09-19 14:50:00,17.99,18.01,17.95,17.96,902300.0,10.4121,10.4237,10.3889,10.3947,902300.0
2011-09-19 15:00:00,17.96,17.98,17.94,17.96,659400.0,10.3947,10.4063,10.3831,10.3947,659400.0
2011-09-19 15:10:00,17.96,18.05,17.95,18.02,2517500.0,10.3947,10.4468,10.3889,10.4295,2517500.0
2011-09-19 15:20:00,18.02,18.08,18.0,18.03,1775600.0,10.4295,10.4642,10.4179,10.4352,1775600.0
2011-09-19 15:30:00,18.03,18.11,18.03,18.09,1676800.0,10.4352,10.4815,10.4352,10.47,1676800.0
2011-09-19 15:40:00,18.09,18.13,18.03,18.07,2027800.0,10.47,10.4931,10.4352,10.4584,2027800.0
2011-09-19 15:50:00,18.07,18.12,18.05,18.06,2739100.0,10.4584,10.4873,10.4468,10.4526,2739100.0
2011-09-20 09:30:00,18.16,18.18,18.03,18.09,1518000.0,10.5105,10.5221,10.4352,10.47,1518000.0
2011-09-20 09:40:00,18.09,18.09,18.02,18.04,1093700.0,10.47,10.47,10.4295,10.441,1093700.0
2011-09-20 09:50:00,18.04,18.04,17.97,17.99,1781800.0,10.441,10.441,10.4005,10.4121,1781800.0
2011-09-20 10:00:00,17.99,18.08,17.98,18.02,1611500.0,10.4121,10.4642,10.4063,10.4295,1611500.0
2011-09-20 10:10:00,18.02,18.11,18.0,18.11,1175400.0,10.4295,10.4815,10.4179,10.4815,1175400.0
2011-09-20 10:20:00,18.11,18.21,18.09,18.17,1343600.0,10.4815,10.5394,10.47,10.5163,1343600.0
2011-09-20 10:30:00,18.18,18.28,18.16,18.22,1281200.0,10.5221,10.5799,10.5105,10.5452,1281200.0
2011-09-20 10:40:00,18.23,18.27,18.21,18.24,1010000.0,10.551,10.5741,10.5394,10.5568,1010000.0
2011-09-20 10:50:00,18.24,18.25,18.22,18.25,942700.0,10.5568,10.5626,10.5452,10.5626,942700.0
2011-09-20 11:00:00,18.25,18.34,18.25,18.28,2383000.0,10.5626,10.6147,10.5626,10.5799,2383000.0
2011-09-20 11:10:00,18.28,18.31,18.25,18.25,1026100.0,10.5799,10.5973,10.5626,10.5626,1026100.0
2011-09-20 11:20:00,18.25,18.33,18.24,18.32,716000.0,10.5626,10.6089,10.5568,10.6031,716000.0
2011-09-20 11:30:00,18.32,18.32,18.25,18.26,875300.0,10.6031,10.6031,10.5626,10.5684,875300.0
2011-09-20 11:40:00,18.26,18.31,18.25,18.29,810700.0,10.5684,10.5973,10.5626,10.5857,810700.0
2011-09-20 11:50:00,18.29,18.31,18.26,18.27,1072200.0,10.5857,10.5973,10.5684,10.5741,1072200.0
2011-09-20 12:00:00,18.27,18.28,18.21,18.21,722400.0,10.5741,10.5799,10.5394,10.5394,722400.0
2011-09-20 12:10:00,18.21,18.26,18.2,18.24,677700.0,10.5394,10.5684,10.5336,10.5568,677700.0
2011-09-20 12:20:00,18.24,18.29,18.24,18.29,420500.0,10.5568,10.5857,10.5568,10.5857,420500.0
2011-09-20 12:30:00,18.28,18.3,18.26,18.26,531400.0,10.5799,10.5915,10.5684,10.5684,531400.0
2011-09-20 12:40:00,18.26,18.31,18.23,18.3,1209600.0,10.5684,10.5973,10.551,10.5915,1209600.0
2011-09-20 12:50:00,18.3,18.35,18.29,18.31,1455800.0,10.5915,10.6204,10.5857,10.5973,1455800.0
2011-09-20 13:00:00,18.31,18.33,18.3,18.31,566200.0,10.5973,10.6089,10.5915,10.5973,566200.0
2011-09-20 13:10:00,18.32,18.37,18.31,18.33,954000.0,10.6031,10.632,10.5973,10.6089,954000.0
2011-09-20 13:20:00,18.33,18.36,18.33,18.34,504700.0,10.6089,10.6262,10.6089,10.6147,504700.0
2011-09-20 13:30:00,18.34,18.36,18.28,18.28,1517000.0,10.6147,10.6262,10.5799,10.5799,1517000.0
2011-09-20 13:40:00,18.27,18.28,18.23,18.23,990500.0,10.5741,10.5799,10.551,10.551,990500.0
2011-09-20 13:50:00,18.23,18.28,18.23,18.28,908800.0,10.551,10.5799,10.551,10.5799,908800.0
2011-09-20 14:00:00,18.27,18.33,18.25,18.32,1096500.0,10.5741,10.6089,10.5626,10.6031,1096500.0
2011-09-20 14:10:00,18.32,18.35,18.32,18.35,805600.0,10.6031,10.6204,10.6031,10.6204,805600.0
2011-09-20 14:20:00,18.34,18.36,18.33,18.35,803400.0,10.6147,10.6262,10.6089,10.6204,803400.0
2011-09-20 14:30:00,18.35,18.36,18.31,18.35,880000.0,10.6204,10.6262,10.5973,10.6204,880000.0
2011-09-20 14:40:00,18.35,18.36,18.3,18.36,1081200.0,10.6204,10.6262,10.5915,10.6262,1081200.0
2011-09-20 14:50:00,18.36,18.36,18.33,18.33,939900.0,10.6262,10.6262,10.6089,10.6089,939900.0
2011-09-20 15:00:00,18.33,18.35,18.29,18.3,1262500.0,10.6089,10.6204,10.5857,10.5915,1262500.0
2011-09-20 15:10:00,18.3,18.35,18.3,18.34,926100.0,10.5915,10.6204,10.5915,10.6147,926100.0
2011-09-20 15:20:00,18.33,18.34,18.3,18.31,1002500.0,10.6089,10.6147,10.5915,10.5973,1002500.0
2011-09-20 15:30:00,18.31,18.34,18.29,18.32,1857500.0,10.5973,10.6147,10.5857,10.6031,1857500.0
2011-09-20 15:40:00,18.33,18.34,18.25,18.27,2790700.0,10.6089,10.6147,10.5626,10.5741,2790700.0
2011-09-20 15:50:00,18.27,18.3,18.24,18.26,3835200.0,10.5741,10.5915,10.5568,10.5684,3835200.0
2011-09-21 09:30:00,18.05,18.15,18.0,18.13,1808000.0,10.4468,10.5047,10.4179,10.4931,1808000.0
2011-09-21 09:40:00,18.13,18.17,18.08,18.15,1231400.0,10.4931,10.5163,10.4642,10.5047,1231400.0
2011-09-21 09:50:00,18.14,18.16,18.1,18.13,985300.0,10.4989,10.5105,10.4758,10.4931,985300.0
2011-09-21 10:00:00,18.12,18.17,18.09,18.09,1363400.0,10.4873,10.5163,10.47,10.47,1363400.0
2011-09-21 10:10:00,18.09,18.11,18.05,18.09,967800.0,10.47,10.4815,10.4468,10.47,967800.0
2011-09-21 10:20:00,18.09,18.15,18.02,18.07,1089100.0,10.47,10.5047,10.4295,10.4584,1089100.0
2011-09-21 10:30:00,18.08,18.1,18.04,18.06,577800.0,10.4642,10.4758,10.441,10.4526,577800.0
2011-09-21 10:40:00,18.06,18.11,18.04,18.05,835800.0,10.4526,10.4815,10.441,10.4468,835800.0
2011-09-21 10:50:00,18.03,18.07,18.0,18.07,780900.0,10.4352,10.4584,10.4179,10.4584,780900.0
2011-09-21 11:00:00,18.06,18.16,18.05,18.11,1355300.0,10.4526,10.5105,10.4468,10.4815,1355300.0
2011-09-21 11:10:00,18.11,18.14,18.06,18.08,657600.0,10.4815,10.4989,10.4526,10.4642,657600.0
2011-09-21 11:20:00,18.09,18.13,18.05,18.11,814800.0,10.47,10.4931,10.4468,10.4815,814800.0
2011-09-21 11:30:00,18.12,18.14,18.09,18.13,789700.0,10.4873,10.4989,10.47,10.4931,789700.0
2011-09-21 11:40:00,18.13,18.2,18.11,18.18,1033600.0,10.4931,10.5336,10.4815,10.5221,1033600.0
2011-09-21 11:50:00,18.18,18.19,18.15,18.17,546600.0,10.5221,10.5278,10.5047,10.5163,546600.0
2011-09-21 12:00:00,18.16,18.19,18.16,18.17,396900.0,10.5105,10.5278,10.5105,10.5163,396900.0
2011-09-21 12:10:00,18.17,18.21,18.16,18.19,619700.0,10.5163,10.5394,10.5105,10.5278,619700.0
2011-09-21 12:20:00,18.19,18.2,18.11,18.14,1092400.0,10.5278,10.5336,10.4815,10.4989,1092400.0
2011-09-21 12:30:00,18.14,18.21,18.13,18.19,1258900.0,10.4989,10.5394,10.4931,10.5278,1258900.0
2011-09-21 12:40:00,18.19,18.24,18.18,18.21,1817900.0,10.5278,10.5568,10.5221,10.5394,1817900.0
2011-09-21 12:50:00,18.21,18.26,18.19,18.25,1097000.0,10.5394,10.5684,10.5278,10.5626,1097000.0
2011-09-21 13:00:00,18.24,18.26,18.18,18.19,2012000.0,10.5568,10.5684,10.5221,10.5278,2012000.0
2011-09-21 13:10:00,18.18,18.2,18.13,18.16,1239800.0,10.5221,10.5336,10.4931,10.5105,1239800.0
2011-09-21 13:20:00,18.16,18.2,18.15,18.15,897800.0,10.5105,10.5336,10.5047,10.5047,897800.0
2011-09-21 13:30:00,18.16,18.17,18.12,18.15,332500.0,10.5105,10.5163,10.4873,10.5047,332500.0
2011-09-21 13:40:00,18.15,18.17,18.14,18.15,275400.0,10.5047,10.5163,10.4989,10.5047,275400.0
2011-09-21 13:50:00,18.14,18.16,18.14,18.14,189400.0,10.4989,10.5105,10.4989,10.4989,189400.0
2011-09-21 14:00:00,18.14,18.17,18.09,18.1,1768800.0,10.4989,10.5163,10.47,10.4758,1768800.0
2011-09-21 14:10:00,18.1,18.15,18.09,18.14,869600.0,10.4758,10.5047,10.47,10.4989,869600.0
2011-09-21 14:20:00,18.14,18.21,18.01,18.13,3012600.0,10.4989,10.5394,10.4237,10.4931,3012600.0
2011-09-21 14:30:00,18.12,18.16,17.99,18.03,1531800.0,10.4873,10.5105,10.4121,10.4352,1531800.0
2011-09-21 14:40:00,18.03,18.05,17.97,18.04,1745700.0,10.4352,10.4468,10.4005,10.441,1745700.0
2011-09-21 14:50:00,18.04,18.07,18.0,18.02,696300.0,10.441,10.4584,10.4179,10.4295,696300.0
2011-09-21 15:00:00,18.01,18.12,18.0,18.09,900900.0,10.4237,10.4873,10.4179,10.47,900900.0
2011-09-21 15:10:00,18.08,18.14,18.05,18.09,777000.0,10.4642,10.4989,10.4468,10.47,777000.0
2011-09-21 15:20:00,18.09,18.12,18.0,18.02,1057600.0,10.47,10.4873,10.4179,10.4295,1057600.0
2011-09-21 15:30:00,18.02,18.04,17.9,17.91,1381400.0,10.4295,10.441,10.36,10.3658,1381400.0
2011-09-21 15:40:00,17.91,17.98,17.87,17.93,3199800.0,10.3658,10.4063,10.3426,10.3774,3199800.0
2011-09-21 15:50:00,17.94,17.94,17.82,17.82,6739400.0,10.3831,10.3831,10.3137,10.3137,6739400.0
2011-09-22 09:30:00,17.57,17.66,17.47,17.66,2032700.0,10.169,10.2211,10.1111,10.2211,2032700.0
2011-09-22 09:40:00,17.65,17.71,17.5,17.51,1727100.0,10.2153,10.25,10.1285,10.1343,1727100.0
2011-09-22 09:50:00,17.51,17.58,17.5,17.5,1755900.0,10.1343,10.1748,10.1285,10.1285,1755900.0
2011-09-22 10:00:00,17.51,17.61,17.5,17.61,1467400.0,10.1343,10.1922,10.1285,10.1922,1467400.0
2011-09-22 10:10:00,17.61,17.63,17.52,17.54,1160600.0,10.1922,10.2037,10.1401,10.1516,1160600.0
2011-09-22 10:20:00,17.54,17.64,17.53,17.57,2000400.0,10.1516,10.2095,10.1459,10.169,2000400.0
2011-09-22 10:30:00,17.57,17.64,17.54,17.57,1193100.0,10.169,10.2095,10.1516,10.169,1193100.0
2011-09-22 10:40:00,17.58,17.64,17.56,17.61,2198000.0,10.1748,10.2095,10.1632,10.1922,2198000.0
2011-09-22 10:50:00,17.61,17.62,17.5,17.51,1200900.0,10.1922,10.1979,10.1285,10.1343,1200900.0
2011-09-22 11:00:00,17.5,17.53,17.5,17.51,862300.0,10.1285,10.1459,10.1285,10.1343,862300.0
2011-09-22 11:10:00,17.5,17.52,17.48,17.51,1531300.0,10.1285,10.1401,10.1169,10.1343,1531300.0
2011-09-22 11:20:00,17.51,17.52,17.43,17.45,1067900.0,10.1343,10.1401,10.088,10.0996,1067900.0
2011-09-22 11:30:00,17.45,17.53,17.41,17.5,1224900.0,10.0996,10.1459,10.0764,10.1285,1224900.0
2011-09-22 11:40:00,17.49,17.51,17.43,17.45,812400.0,10.1227,10.1343,10.088,10.0996,812400.0
2011-09-22 11:50:00,17.45,17.49,17.4,17.4,1035900.0,10.0996,10.1227,10.0706,10.0706,1035900.0
2011-09-22 12:00:00,17.4,17.43,17.31,17.35,1650500.0,10.0706,10.088,10.0185,10.0417,1650500.0
2011-09-22 12:10:00,17.34,17.4,17.34,17.4,684800.0,10.0359,10.0706,10.0359,10.0706,684800.0
2011-09-22 12:20:00,17.4,17.47,17.37,17.44,1054300.0,10.0706,10.1111,10.0532,10.0938,1054300.0
2011-09-22 12:30:00,17.44,17.47,17.42,17.45,746600.0,10.0938,10.1111,10.0822,10.0996,746600.0
2011-09-22 12:40:00,17.45,17.51,17.45,17.51,753700.0,10.0996,10.1343,10.0996,10.1343,753700.0
2011-09-22 12:50:00,17.51,17.54,17.5,17.5,632000.0,10.1343,10.1516,10.1285,10.1285,632000.0
2011-09-22 13:00:00,17.51,17.52,17.42,17.43,662300.0,10.1343,10.1401,10.0822,10.088,662300.0
2011-09-22 13:10:00,17.43,17.44,17.4,17.41,387600.0,10.088,10.0938,10.0706,10.0764,387600.0
2011-09-22 13:20:00,17.41,17.47,17.35,17.44,1671300.0,10.0764,10.1111,10.0417,10.0938,1671300.0
2011-09-22 13:30:00,17.44,17.46,17.39,17.41,1105600.0,10.0938,10.1053,10.0648,10.0764,1105600.0
2011-09-22 13:40:00,17.41,17.47,17.4,17.42,721700.0,10.0764,10.1111,10.0706,10.0822,721700.0
2011-09-22 13:50:00,17.43,17.45,17.35,17.35,1186400.0,10.088,10.0996,10.0417,10.0417,1186400.0
2011-09-22 14:00:00,17.35,17.41,17.33,17.39,1978200.0,10.0417,10.0764,10.0301,10.0648,1978200.0
2011-09-22 14:10:00,17.39,17.42,17.33,17.38,1276300.0,10.0648,10.0822,10.0301,10.059,1276300.0
2011-09-22 14:20:00,17.38,17.62,17.38,17.51,2518600.0,10.059,10.1979,10.059,10.1343,2518600.0
2011-09-22 14:30:00,17.5,17.51,17.37,17.4,1686300.0,10.1285,10.1343,10.0532,10.0706,1686300.0
2011-09-22 14:40:00,17.4,17.5,17.38,17.45,1356600.0,10.0706,10.1285,10.059,10.0996,1356600.0
2011-09-22 14:50:00,17.45,17.48,17.38,17.39,1249000.0,10.0996,10.1169,10.059,10.0648,1249000.0
2011-09-22 15:00:00,17.38,17.4,17.33,17.4,974000.0,10.059,10.0706,10.0301,10.0706,974000.0
2011-09-22 15:10:00,17.4,17.44,17.38,17.41,1168900.0,10.0706,10.0938,10.059,10.0764,1168900.0
2011-09-22 15:20:00,17.41,17.41,17.3,17.38,1593500.0,10.0764,10.0764,10.0127,10.059,1593500.0
2011-09-22 15:30:00,17.38,17.49,17.36,17.49,2376800.0,10.059,10.1227,10.0475,10.1227,2376800.0
2011-09-22 15:40:00,17.48,17.56,17.38,17.5,3690000.0,10.1169,10.1632,10.059,10.1285,3690000.0
2011-09-22 15:50:00,17.5,17.57,17.43,17.51,4622800.0,10.1285,10.169,10.088,10.1343,4622800.0
2011-09-23 09:30:00,17.37,17.5,17.35,17.4,1718000.0,10.0532,10.1285,10.0417,10.0706,1718000.0
2011-09-23 09:40:00,17.41,17.52,17.36,17.45,1136600.0,10.0764,10.1401,10.0475,10.0996,1136600.0
2011-09-23 09:50:00,17.45,17.55,17.41,17.48,1404300.0,10.0996,10.1574,10.0764,10.1169,1404300.0
2011-09-23 10:00:00,17.48,17.5,17.38,17.44,901600.0,10.1169,10.1285,10.059,10.0938,901600.0
2011-09-23 10:10:00,17.45,17.48,17.37,17.38,811700.0,10.0996,10.1169,10.0532,10.059,811700.0
2011-09-23 10:20:00,17.38,17.49,17.36,17.48,1093400.0,10.059,10.1227,10.0475,10.1169,1093400.0
2011-09-23 10:30:00,17.49,17.62,17.48,17.58,1588000.0,10.1227,10.1979,10.1169,10.1748,1588000.0
2011-09-23 10:40:00,17.58,17.7,17.52,17.68,1286500.0,10.1748,10.2442,10.1401,10.2327,1286500.0
2011-09-23 10:50:00,17.68,17.69,17.61,17.62,1708300.0,10.2327,10.2385,10.1922,10.1979,1708300.0
2011-09-23 11:00:00,17.62,17.66,17.57,17.66,1508000.0,10.1979,10.2211,10.169,10.2211,1508000.0
2011-09-23 11:10:00,17.66,17.66,17.55,17.6,847800.0,10.2211,10.2211,10.1574,10.1864,847800.0
2011-09-23 11:20:00,17.59,17.63,17.53,17.56,839600.0,10.1806,10.2037,10.1459,10.1632,839600.0
2011-09-23 11:30:00,17.56,17.57,17.48,17.5,951700.0,10.1632,10.169,10.1169,10.1285,951700.0
2011-09-23 11:40:00,17.5,17.53,17.48,17.5,776200.0,10.1285,10.1459,10.1169,10.1285,776200.0
2011-09-23 11:50:00,17.5,17.56,17.49,17.55,754000.0,10.1285,10.1632,10.1227,10.1574,754000.0
2011-09-23 12:00:00,17.55,17.55,17.46,17.48,1146400.0,10.1574,10.1574,10.1053,10.1169,1146400.0
2011-09-23 12:10:00,17.49,17.49,17.44,17.48,707900.0,10.1227,10.1227,10.0938,10.1169,707900.0
2011-09-23 12:20:00,17.48,17.48,17.41,17.42,559400.0,10.1169,10.1169,10.0764,10.0822,559400.0
2011-09-23 12:30:00,17.42,17.47,17.42,17.44,546700.0,10.0822,10.1111,10.0822,10.0938,546700.0
2011-09-23 12:40:00,17.44,17.51,17.38,17.45,1668200.0,10.0938,10.1343,10.059,10.0996,1668200.0
2011-09-23 12:50:00,17.45,17.51,17.43,17.44,612400.0,10.0996,10.1343,10.088,10.0938,612400.0
2011-09-23 13:00:00,17.44,17.47,17.39,17.4,717300.0,10.0938,10.1111,10.0648,10.0706,717300.0
2011-09-23 13:10:00,17.41,17.48,17.4,17.43,578100.0,10.0764,10.1169,10.0706,10.088,578100.0
2011-09-23 13:20:00,17.43,17.47,17.42,17.43,672500.0,10.088,10.1111,10.0822,10.088,672500.0
2011-09-23 13:30:00,17.43,17.48,17.39,17.43,1546800.0,10.088,10.1169,10.0648,10.088,1546800.0
2011-09-23 13:40:00,17.42,17.47,17.41,17.44,1841700.0,10.0822,10.1111,10.0764,10.0938,1841700.0
2011-09-23 13:50:00,17.45,17.45,17.42,17.44,1111300.0,10.0996,10.0996,10.0822,10.0938,1111300.0
2011-09-23 14:00:00,17.44,17.55,17.43,17.49,1380300.0,10.0938,10.1574,10.088,10.1227,1380300.0
2011-09-23 14:10:00,17.49,17.49,17.42,17.45,1034700.0,10.1227,10.1227,10.0822,10.0996,1034700.0
2011-09-23 14:20:00,17.46,17.47,17.39,17.39,1490600.0,10.1053,10.1111,10.0648,10.0648,1490600.0
2011-09-23 14:30:00,17.39,17.43,17.38,17.39,1271600.0,10.0648,10.088,10.059,10.0648,1271600.0
2011-09-23 14:40:00,17.39,17.43,17.36,17.38,755300.0,10.0648,10.088,10.0475,10.059,755300.0
2011-09-23 14:50:00,17.37,17.39,17.35,17.36,1247300.0,10.0532,10.0648,10.0417,10.0475,1247300.0
2011-09-23 15:00:00,17.36,17.46,17.36,17.44,902900.0,10.0475,10.1053,10.0475,10.0938,902900.0
2011-09-23 15:10:00,17.43,17.48,17.39,17.39,1875700.0,10.088,10.1169,10.0648,10.0648,1875700.0
2011-09-23 15:20:00,17.39,17.45,17.39,17.45,1290300.0,10.0648,10.0996,10.0648,10.0996,1290300.0
2011-09-23 15:30:00,17.45,17.47,17.42,17.43,1426500.0,10.0996,10.1111,10.0822,10.088,1426500.0
2011-09-23 15:40:00,17.44,17.45,17.39,17.41,1277900.0,10.0938,10.0996,10.0648,10.0764,1277900.0
2011-09-23 15:50:00,17.41,17.45,17.38,17.43,2263400.0,10.0764,10.0996,10.059,10.088,2263400.0
2011-09-26 09:30:00,17.4,17.58,17.4,17.45,2419800.0,10.0706,10.1748,10.0706,10.0996,2419800.0
2011-09-26 09:40:00,17.46,17.55,17.4,17.55,1128800.0,10.1053,10.1574,10.0706,10.1574,1128800.0
2011-09-26 09:50:00,17.54,17.55,17.44,17.45,755700.0,10.1516,10.1574,10.0938,10.0996,755700.0
2011-09-26 10:00:00,17.45,17.48,17.34,17.36,1077300.0,10.0996,10.1169,10.0359,10.0475,1077300.0
2011-09-26 10:10:00,17.36,17.4,17.31,17.4,930200.0,10.0475,10.0706,10.0185,10.0706,930200.0
2011-09-26 10:20:00,17.39,17.49,17.39,17.49,787300.0,10.0648,10.1227,10.0648,10.1227,787300.0
2011-09-26 10:30:00,17.48,17.48,17.39,17.4,766200.0,10.1169,10.1169,10.0648,10.0706,766200.0
2011-09-26 10:40:00,17.4,17.5,17.38,17.45,760000.0,10.0706,10.1285,10.059,10.0996,760000.0
2011-09-26 10:50:00,17.45,17.57,17.44,17.54,1170000.0,10.0996,10.169,10.0938,10.1516,1170000.0
2011-09-26 11:00:00,17.53,17.58,17.52,17.57,783700.0,10.1459,10.1748,10.1401,10.169,783700.0
2011-09-26 11:10:00,17.57,17.64,17.53,17.61,1062200.0,10.169,10.2095,10.1459,10.1922,1062200.0
2011-09-26 11:20:00,17.61,17.63,17.56,17.61,649400.0,10.1922,10.2037,10.1632,10.1922,649400.0
2011-09-26 11:30:00,17.61,17.63,17.56,17.62,845200.0,10.1922,10.2037,10.1632,10.1979,845200.0
2011-09-26 11:40:00,17.63,17.68,17.59,17.59,610500.0,10.2037,10.2327,10.1806,10.1806,610500.0
2011-09-26 11:50:00,17.6,17.64,17.54,17.6,906600.0,10.1864,10.2095,10.1516,10.1864,906600.0
2011-09-26 12:00:00,17.6,17.61,17.53,17.55,1268600.0,10.1864,10.1922,10.1459,10.1574,1268600.0
2011-09-26 12:10:00,17.55,17.61,17.52,17.6,725000.0,10.1574,10.1922,10.1401,10.1864,725000.0
2011-09-26 12:20:00,17.6,17.64,17.58,17.62,483500.0,10.1864,10.2095,10.1748,10.1979,483500.0
2011-09-26 12:30:00,17.62,17.64,17.6,17.62,423000.0,10.1979,10.2095,10.1864,10.1979,423000.0
2011-09-26 12:40:00,17.62,17.64,17.55,17.56,775400.0,10.1979,10.2095,10.1574,10.1632,775400.0
2011-09-26 12:50:00,17.57,17.6,17.54,17.59,467900.0,10.169,10.1864,10.1516,10.1806,467900.0
2011-09-26 13:00:00,17.59,17.59,17.53,17.56,616900.0,10.1806,10.1806,10.1459,10.1632,616900.0
2011-09-26 13:10:00,17.55,17.57,17.51,17.56,798100.0,10.1574,10.169,10.1343,10.1632,798100.0
2011-09-26 13:20:00,17.56,17.6,17.55,17.57,431100.0,10.1632,10.1864,10.1574,10.169,431100.0
2011-09-26 13:30:00,17.57,17.61,17.54,17.57,586600.0,10.169,10.1922,10.1516,10.169,586600.0
2011-09-26 13:40:00,17.57,17.59,17.55,17.55,579900.0,10.169,10.1806,10.1574,10.1574,579900.0
2011-09-26 13:50:00,17.55,17.6,17.54,17.6,569900.0,10.1574,10.1864,10.1516,10.1864,569900.0
2011-09-26 14:00:00,17.6,17.69,17.58,17.62,1343700.0,10.1864,10.2385,10.1748,10.1979,1343700.0
2011-09-26 14:10:00,17.63,17.65,17.6,17.61,1004100.0,10.2037,10.2153,10.1864,10.1922,1004100.0
2011-09-26 14:20:00,17.6,17.66,17.59,17.63,586700.0,10.1864,10.2211,10.1806,10.2037,586700.0
2011-09-26 14:30:00,17.62,17.71,17.62,17.69,867300.0,10.1979,10.25,10.1979,10.2385,867300.0
2011-09-26 14:40:00,17.68,17.71,17.65,17.67,651900.0,10.2327,10.25,10.2153,10.2269,651900.0
2011-09-26 14:50:00,17.66,17.71,17.65,17.69,487800.0,10.2211,10.25,10.2153,10.2385,487800.0
2011-09-26 15:00:00,17.69,17.75,17.68,17.73,935200.0,10.2385,10.2732,10.2327,10.2616,935200.0
2011-09-26 15:10:00,17.73,17.76,17.72,17.74,799600.0,10.2616,10.279,10.2558,10.2674,799600.0
2011-09-26 15:20:00,17.74,17.74,17.7,17.71,1556200.0,10.2674,10.2674,10.2442,10.25,1556200.0
2011-09-26 15:30:00,17.71,17.72,17.68,17.71,860800.0,10.25,10.2558,10.2327,10.25,860800.0
2011-09-26 15:40:00,17.71,17.74,17.68,17.72,1259600.0,10.25,10.2674,10.2327,10.2558,1259600.0
2011-09-26 15:50:00,17.73,17.79,17.72,17.76,2467400.0,10.2616,10.2963,10.2558,10.279,2467400.0
2011-09-27 09:30:00,18.01,18.09,17.85,18.05,2149300.0,10.4237,10.47,10.3311,10.4468,2149300.0
2011-09-27 09:40:00,18.04,18.05,17.97,18.02,1377700.0,10.441,10.4468,10.4005,10.4295,1377700.0
2011-09-27 09:50:00,18.02,18.07,17.98,18.01,1548300.0,10.4295,10.4584,10.4063,10.4237,1548300.0
2011-09-27 10:00:00,18.01,18.05,17.93,17.98,1755500.0,10.4237,10.4468,10.3774,10.4063,1755500.0
2011-09-27 10:10:00,17.98,18.07,17.96,18.0,1317000.0,10.4063,10.4584,10.3947,10.4179,1317000.0
2011-09-27 10:20:00,17.99,18.01,17.96,17.97,883000.0,10.4121,10.4237,10.3947,10.4005,883000.0
2011-09-27 10:30:00,17.97,18.0,17.94,17.95,690700.0,10.4005,10.4179,10.3831,10.3889,690700.0
2011-09-27 10:40:00,17.95,17.98,17.91,17.97,1029200.0,10.3889,10.4063,10.3658,10.4005,1029200.0
2011-09-27 10:50:00,17.98,18.05,17.97,18.05,1184500.0,10.4063,10.4468,10.4005,10.4468,1184500.0
2011-09-27 11:00:00,18.05,18.07,18.02,18.02,1045800.0,10.4468,10.4584,10.4295,10.4295,1045800.0
2011-09-27 11:10:00,18.03,18.03,17.98,18.01,669100.0,10.4352,10.4352,10.4063,10.4237,669100.0
2011-09-27 11:20:00,18.01,18.02,17.98,18.0,544100.0,10.4237,10.4295,10.4063,10.4179,544100.0
2011-09-27 11:30:00,18.01,18.04,18.0,18.04,596300.0,10.4237,10.441,10.4179,10.441,596300.0
2011-09-27 11:40:00,18.03,18.05,17.97,17.99,530200.0,10.4352,10.4468,10.4005,10.4121,530200.0
2011-09-27 11:50:00,17.99,18.03,17.98,18.02,592500.0,10.4121,10.4352,10.4063,10.4295,592500.0
2011-09-27 12:00:00,18.03,18.07,18.02,18.06,697800.0,10.4352,10.4584,10.4295,10.4526,697800.0
2011-09-27 12:10:00,18.06,18.08,18.05,18.05,332300.0,10.4526,10.4642,10.4468,10.4468,332300.0
2011-09-27 12:20:00,18.05,18.08,18.01,18.02,698600.0,10.4468,10.4642,10.4237,10.4295,698600.0
2011-09-27 12:30:00,18.01,18.02,17.96,17.96,736500.0,10.4237,10.4295,10.3947,10.3947,736500.0
2011-09-27 12:40:00,17.96,17.98,17.96,17.97,451200.0,10.3947,10.4063,10.3947,10.4005,451200.0
2011-09-27 12:50:00,17.98,17.99,17.97,17.97,604200.0,10.4063,10.4121,10.4005,10.4005,604200.0
2011-09-27 13:00:00,17.97,18.0,17.95,18.0,760300.0,10.4005,10.4179,10.3889,10.4179,760300.0
2011-09-27 13:10:00,18.0,18.02,17.98,18.02,689300.0,10.4179,10.4295,10.4063,10.4295,689300.0
2011-09-27 13:20:00,18.02,18.02,17.99,18.0,704300.0,10.4295,10.4295,10.4121,10.4179,704300.0
2011-09-27 13:30:00,18.0,18.0,17.95,17.99,517100.0,10.4179,10.4179,10.3889,10.4121,517100.0
2011-09-27 13:40:00,18.0,18.01,17.98,17.98,1001900.0,10.4179,10.4237,10.4063,10.4063,1001900.0
2011-09-27 13:50:00,17.99,18.01,17.98,18.0,767300.0,10.4121,10.4237,10.4063,10.4179,767300.0
2011-09-27 14:00:00,18.0,18.02,18.0,18.01,730400.0,10.4179,10.4295,10.4179,10.4237,730400.0
2011-09-27 14:10:00,18.02,18.03,17.99,17.99,827200.0,10.4295,10.4352,10.4121,10.4121,827200.0
2011-09-27 14:20:00,17.99,18.01,17.93,17.93,975400.0,10.4121,10.4237,10.3774,10.3774,975400.0
2011-09-27 14:30:00,17.94,17.98,17.93,17.95,913400.0,10.3831,10.4063,10.3774,10.3889,913400.0
2011-09-27 14:40:00,17.95,17.97,17.93,17.97,559300.0,10.3889,10.4005,10.3774,10.4005,559300.0
2011-09-27 14:50:00,17.97,17.98,17.92,17.92,746700.0,10.4005,10.4063,10.3716,10.3716,746700.0
2011-09-27 15:00:00,17.92,17.93,17.88,17.91,920400.0,10.3716,10.3774,10.3484,10.3658,920400.0
2011-09-27 15:10:00,17.91,17.92,17.85,17.92,932800.0,10.3658,10.3716,10.3311,10.3716,932800.0
2011-09-27 15:20:00,17.91,17.92,17.85,17.86,1137300.0,10.3658,10.3716,10.3311,10.3368,1137300.0
2011-09-27 15:30:00,17.86,17.89,17.81,17.82,1408100.0,10.3368,10.3542,10.3079,10.3137,1408100.0
2011-09-27 15:40:00,17.82,17.84,17.68,17.71,2562100.0,10.3137,10.3253,10.2327,10.25,2562100.0
2011-09-27 15:50:00,17.7,17.8,17.66,17.77,5238000.0,10.2442,10.3021,10.2211,10.2848,5238000.0
2011-09-28 09:30:00,17.76,17.95,17.76,17.85,1515100.0,10.279,10.3889,10.279,10.3311,1515100.0
2011-09-28 09:40:00,17.85,17.96,17.81,17.9,916600.0,10.3311,10.3947,10.3079,10.36,916600.0
2011-09-28 09:50:00,17.9,17.91,17.83,17.83,1015600.0,10.36,10.3658,10.3195,10.3195,1015600.0
2011-09-28 10:00:00,17.83,17.84,17.77,17.79,740000.0,10.3195,10.3253,10.2848,10.2963,740000.0
2011-09-28 10:10:00,17.79,17.82,17.71,17.73,681700.0,10.2963,10.3137,10.25,10.2616,681700.0
2011-09-28 10:20:00,17.73,17.73,17.66,17.71,1366900.0,10.2616,10.2616,10.2211,10.25,1366900.0
2011-09-28 10:30:00,17.71,17.75,17.66,17.68,648300.0,10.25,10.2732,10.2211,10.2327,648300.0
2011-09-28 10:40:00,17.68,17.75,17.66,17.73,675500.0,10.2327,10.2732,10.2211,10.2616,675500.0
2011-09-28 10:50:00,17.73,17.74,17.71,17.73,479100.0,10.2616,10.2674,10.25,10.2616,479100.0
2011-09-28 11:00:00,17.73,17.75,17.69,17.73,634000.0,10.2616,10.2732,10.2385,10.2616,634000.0
2011-09-28 11:10:00,17.73,17.8,17.7,17.78,391700.0,10.2616,10.3021,10.2442,10.2905,391700.0
2011-09-28 11:20:00,17.78,17.81,17.74,17.81,530800.0,10.2905,10.3079,10.2674,10.3079,530800.0
2011-09-28 11:30:00,17.81,17.88,17.76,17.84,677900.0,10.3079,10.3484,10.279,10.3253,677900.0
2011-09-28 11:40:00,17.85,17.89,17.84,17.87,519400.0,10.3311,10.3542,10.3253,10.3426,519400.0
2011-09-28 11:50:00,17.87,17.91,17.85,17.86,604500.0,10.3426,10.3658,10.3311,10.3368,604500.0
2011-09-28 12:00:00,17.86,17.88,17.84,17.85,484600.0,10.3368,10.3484,10.3253,10.3311,484600.0
2011-09-28 12:10:00,17.84,17.87,17.82,17.85,450900.0,10.3253,10.3426,10.3137,10.3311,450900.0
2011-09-28 12:20:00,17.85,17.9,17.85,17.9,347700.0,10.3311,10.36,10.3311,10.36,347700.0
2011-09-28 12:30:00,17.89,17.9,17.84,17.87,306000.0,10.3542,10.36,10.3253,10.3426,306000.0
2011-09-28 12:40:00,17.86,17.87,17.82,17.85,342400.0,10.3368,10.3426,10.3137,10.3311,342400.0
2011-09-28 12:50:00,17.85,17.92,17.83,17.91,518700.0,10.3311,10.3716,10.3195,10.3658,518700.0
2011-09-28 13:00:00,17.9,17.91,17.85,17.86,472300.0,10.36,10.3658,10.3311,10.3368,472300.0
2011-09-28 13:10:00,17.86,17.86,17.79,17.79,316700.0,10.3368,10.3368,10.2963,10.2963,316700.0
2011-09-28 13:20:00,17.78,17.83,17.77,17.78,298800.0,10.2905,10.3195,10.2848,10.2905,298800.0
2011-09-28 13:30:00,17.77,17.78,17.71,17.74,808700.0,10.2848,10.2905,10.25,10.2674,808700.0
2011-09-28 13:40:00,17.73,17.75,17.69,17.7,560700.0,10.2616,10.2732,10.2385,10.2442,560700.0
2011-09-28 13:50:00,17.7,17.71,17.63,17.68,892800.0,10.2442,10.25,10.2037,10.2327,892800.0
2011-09-28 14:00:00,17.67,17.73,17.66,17.73,605300.0,10.2269,10.2616,10.2211,10.2616,605300.0
2011-09-28 14:10:00,17.72,17.73,17.69,17.71,486000.0,10.2558,10.2616,10.2385,10.25,486000.0
2011-09-28 14:20:00,17.72,17.73,17.67,17.7,462300.0,10.2558,10.2616,10.2269,10.2442,462300.0
2011-09-28 14:30:00,17.71,17.73,17.67,17.7,720500.0,10.25,10.2616,10.2269,10.2442,720500.0
2011-09-28 14:40:00,17.71,17.74,17.7,17.71,408400.0,10.25,10.2674,10.2442,10.25,408400.0
2011-09-28 14:50:00,17.7,17.75,17.69,17.72,515200.0,10.2442,10.2732,10.2385,10.2558,515200.0
2011-09-28 15:00:00,17.72,17.77,17.71,17.74,557800.0,10.2558,10.2848,10.25,10.2674,557800.0
2011-09-28 15:10:00,17.75,17.8,17.68,17.7,1075700.0,10.2732,10.3021,10.2327,10.2442,1075700.0
2011-09-28 15:20:00,17.7,17.75,17.68,17.72,686400.0,10.2442,10.2732,10.2327,10.2558,686400.0
2011-09-28 15:30:00,17.71,17.74,17.62,17.64,1499900.0,10.25,10.2674,10.1979,10.2095,1499900.0
2011-09-28 15:40:00,17.63,17.66,17.54,17.57,1833500.0,10.2037,10.2211,10.1516,10.169,1833500.0
2011-09-28 15:50:00,17.57,17.61,17.54,17.54,4113500.0,10.169,10.1922,10.1516,10.1516,4113500.0
2011-09-29 09:30:00,17.74,17.92,17.74,17.89,1163500.0,10.2674,10.3716,10.2674,10.3542,1163500.0
2011-09-29 09:40:00,17.89,18.0,17.87,17.99,1052100.0,10.3542,10.4179,10.3426,10.4121,1052100.0
2011-09-29 09:50:00,18.0,18.04,17.95,18.01,996700.0,10.4179,10.441,10.3889,10.4237,996700.0
2011-09-29 10:00:00,18.0,18.04,17.96,17.98,1385300.0,10.4179,10.441,10.3947,10.4063,1385300.0
2011-09-29 10:10:00,17.98,18.02,17.93,17.98,1067600.0,10.4063,10.4295,10.3774,10.4063,1067600.0
2011-09-29 10:20:00,17.97,18.01,17.95,17.99,1100500.0,10.4005,10.4237,10.3889,10.4121,1100500.0
2011-09-29 10:30:00,17.98,17.99,17.95,17.97,834200.0,10.4063,10.4121,10.3889,10.4005,834200.0
2011-09-29 10:40:00,17.97,18.0,17.89,17.91,1064000.0,10.4005,10.4179,10.3542,10.3658,1064000.0
2011-09-29 10:50:00,17.91,17.95,17.89,17.92,648300.0,10.3658,10.3889,10.3542,10.3716,648300.0
2011-09-29 11:00:00,17.92,17.97,17.92,17.97,1093800.0,10.3716,10.4005,10.3716,10.4005,1093800.0
2011-09-29 11:10:00,17.97,18.0,17.93,17.96,858800.0,10.4005,10.4179,10.3774,10.3947,858800.0
2011-09-29 11:20:00,17.96,17.98,17.9,17.96,874500.0,10.3947,10.4063,10.36,10.3947,874500.0
2011-09-29 11:30:00,17.96,17.99,17.94,17.96,452600.0,10.3947,10.4121,10.3831,10.3947,452600.0
2011-09-29 11:40:00,17.96,18.03,17.95,18.03,682600.0,10.3947,10.4352,10.3889,10.4352,682600.0
2011-09-29 11:50:00,18.03,18.03,17.99,18.0,586800.0,10.4352,10.4352,10.4121,10.4179,586800.0
2011-09-29 12:00:00,17.99,18.02,17.96,17.98,930200.0,10.4121,10.4295,10.3947,10.4063,930200.0
2011-09-29 12:10:00,17.98,18.0,17.96,18.0,278900.0,10.4063,10.4179,10.3947,10.4179,278900.0
2011-09-29 12:20:00,17.99,18.09,17.98,18.07,1103000.0,10.4121,10.47,10.4063,10.4584,1103000.0
2011-09-29 12:30:00,18.07,18.08,17.97,18.02,711600.0,10.4584,10.4642,10.4005,10.4295,711600.0
2011-09-29 12:40:00,18.01,18.07,17.99,18.06,1202000.0,10.4237,10.4584,10.4121,10.4526,1202000.0
2011-09-29 12:50:00,18.05,18.11,18.03,18.07,1009100.0,10.4468,10.4815,10.4352,10.4584,1009100.0
2011-09-29 13:00:00,18.07,18.08,18.03,18.07,696000.0,10.4584,10.4642,10.4352,10.4584,696000.0
2011-09-29 13:10:00,18.07,18.1,18.06,18.07,595900.0,10.4584,10.4758,10.4526,10.4584,595900.0
2011-09-29 13:20:00,18.07,18.08,18.0,18.0,624900.0,10.4584,10.4642,10.4179,10.4179,624900.0
2011-09-29 13:30:00,18.0,18.02,17.93,17.94,1120600.0,10.4179,10.4295,10.3774,10.3831,1120600.0
2011-09-29 13:40:00,17.94,17.98,17.93,17.97,861900.0,10.3831,10.4063,10.3774,10.4005,861900.0
2011-09-29 13:50:00,17.96,18.0,17.95,17.96,785100.0,10.3947,10.4179,10.3889,10.3947,785100.0
2011-09-29 14:00:00,17.97,17.98,17.88,17.89,1650900.0,10.4005,10.4063,10.3484,10.3542,1650900.0
2011-09-29 14:10:00,17.9,17.9,17.81,17.85,999800.0,10.36,10.36,10.3079,10.3311,999800.0
2011-09-29 14:20:00,17.84,17.88,17.8,17.86,836000.0,10.3253,10.3484,10.3021,10.3368,836000.0
2011-09-29 14:30:00,17.86,17.89,17.81,17.87,810500.0,10.3368,10.3542,10.3079,10.3426,810500.0
2011-09-29 14:40:00,17.86,17.88,17.78,17.79,1136000.0,10.3368,10.3484,10.2905,10.2963,1136000.0
2011-09-29 14:50:00,17.8,17.86,17.76,17.84,972300.0,10.3021,10.3368,10.279,10.3253,972300.0
2011-09-29 15:00:00,17.84,17.86,17.74,17.78,1236900.0,10.3253,10.3368,10.2674,10.2905,1236900.0
2011-09-29 15:10:00,17.78,17.81,17.68,17.7,1652600.0,10.2905,10.3079,10.2327,10.2442,1652600.0
2011-09-29 15:20:00,17.7,17.79,17.68,17.77,1115000.0,10.2442,10.2963,10.2327,10.2848,1115000.0
2011-09-29 15:30:00,17.78,17.91,17.77,17.91,1498100.0,10.2905,10.3658,10.2848,10.3658,1498100.0
2011-09-29 15:40:00,17.91,17.95,17.84,17.88,1786200.0,10.3658,10.3889,10.3253,10.3484,1786200.0
2011-09-29 15:50:00,17.88,17.97,17.88,17.96,3979000.0,10.3484,10.4005,10.3484,10.3947,3979000.0
2011-09-30 09:30:00,17.75,17.82,17.66,17.76,2405900.0,10.2732,10.3137,10.2211,10.279,2405900.0
2011-09-30 09:40:00,17.75,17.97,17.74,17.84,1724100.0,10.2732,10.4005,10.2674,10.3253,1724100.0
2011-09-30 09:50:00,17.85,17.94,17.8,17.81,1018800.0,10.3311,10.3831,10.3021,10.3079,1018800.0
2011-09-30 10:00:00,17.81,17.94,17.78,17.9,860400.0,10.3079,10.3831,10.2905,10.36,860400.0
2011-09-30 10:10:00,17.9,17.93,17.84,17.92,672300.0,10.36,10.3774,10.3253,10.3716,672300.0
2011-09-30 10:20:00,17.91,17.98,17.91,17.92,1217200.0,10.3658,10.4063,10.3658,10.3716,1217200.0
2011-09-30 10:30:00,17.92,17.93,17.85,17.86,596800.0,10.3716,10.3774,10.3311,10.3368,596800.0
2011-09-30 10:40:00,17.85,17.87,17.83,17.84,552300.0,10.3311,10.3426,10.3195,10.3253,552300.0
2011-09-30 10:50:00,17.84,17.89,17.82,17.82,810500.0,10.3253,10.3542,10.3137,10.3137,810500.0
2011-09-30 11:00:00,17.82,17.88,17.82,17.88,552900.0,10.3137,10.3484,10.3137,10.3484,552900.0
2011-09-30 11:10:00,17.88,17.92,17.85,17.88,600900.0,10.3484,10.3716,10.3311,10.3484,600900.0
2011-09-30 11:20:00,17.89,17.94,17.88,17.88,580200.0,10.3542,10.3831,10.3484,10.3484,580200.0
2011-09-30 11:30:00,17.88,17.96,17.88,17.96,485700.0,10.3484,10.3947,10.3484,10.3947,485700.0
2011-09-30 11:40:00,17.95,18.0,17.93,17.98,762300.0,10.3889,10.4179,10.3774,10.4063,762300.0
2011-09-30 11:50:00,17.98,18.0,17.96,17.97,709300.0,10.4063,10.4179,10.3947,10.4005,709300.0
2011-09-30 12:00:00,17.97,18.0,17.96,17.96,544100.0,10.4005,10.4179,10.3947,10.3947,544100.0
2011-09-30 12:10:00,17.96,17.97,17.92,17.93,647700.0,10.3947,10.4005,10.3716,10.3774,647700.0
2011-09-30 12:20:00,17.93,17.97,17.93,17.97,354700.0,10.3774,10.4005,10.3774,10.4005,354700.0
2011-09-30 12:30:00,17.96,17.97,17.92,17.95,632700.0,10.3947,10.4005,10.3716,10.3889,632700.0
2011-09-30 12:40:00,17.95,17.96,17.91,17.95,563000.0,10.3889,10.3947,10.3658,10.3889,563000.0
2011-09-30 12:50:00,17.94,17.95,17.9,17.9,469700.0,10.3831,10.3889,10.36,10.36,469700.0
2011-09-30 13:00:00,17.9,17.91,17.86,17.89,379700.0,10.36,10.3658,10.3368,10.3542,379700.0
2011-09-30 13:10:00,17.89,17.96,17.89,17.95,576700.0,10.3542,10.3947,10.3542,10.3889,576700.0
2011-09-30 13:20:00,17.95,17.96,17.91,17.95,444500.0,10.3889,10.3947,10.3658,10.3889,444500.0
2011-09-30 13:30:00,17.94,18.02,17.94,18.01,1846700.0,10.3831,10.4295,10.3831,10.4237,1846700.0
2011-09-30 13:40:00,18.01,18.05,17.98,18.04,459000.0,10.4237,10.4468,10.4063,10.441,459000.0
2011-09-30 13:50:00,18.05,18.05,18.01,18.02,469800.0,10.4468,10.4468,10.4237,10.4295,469800.0
2011-09-30 14:00:00,18.01,18.03,17.93,17.94,557200.0,10.4237,10.4352,10.3774,10.3831,557200.0
2011-09-30 14:10:00,17.94,17.96,17.92,17.94,491500.0,10.3831,10.3947,10.3716,10.3831,491500.0
2011-09-30 14:20:00,17.94,17.94,17.85,17.89,1080500.0,10.3831,10.3831,10.3311,10.3542,1080500.0
2011-09-30 14:30:00,17.89,17.9,17.85,17.89,948100.0,10.3542,10.36,10.3311,10.3542,948100.0
2011-09-30 14:40:00,17.9,17.91,17.86,17.87,846900.0,10.36,10.3658,10.3368,10.3426,846900.0
2011-09-30 14:50:00,17.87,17.91,17.79,17.88,952600.0,10.3426,10.3658,10.2963,10.3484,952600.0
2011-09-30 15:00:00,17.88,17.93,17.84,17.91,991800.0,10.3484,10.3774,10.3253,10.3658,991800.0
2011-09-30 15:10:00,17.91,17.93,17.87,17.89,851400.0,10.3658,10.3774,10.3426,10.3542,851400.0
2011-09-30 15:20:00,17.89,17.91,17.84,17.84,1282300.0,10.3542,10.3658,10.3253,10.3253,1282300.0
2011-09-30 15:30:00,17.84,17.85,17.78,17.82,1539800.0,10.3253,10.3311,10.2905,10.3137,1539800.0
2011-09-30 15:40:00,17.82,17.91,17.78,17.78,2277400.0,10.3137,10.3658,10.2905,10.2905,2277400.0
2011-09-30 15:50:00,17.78,17.8,17.68,17.68,5197900.0,10.2905,10.3021,10.2327,10.2327,5197900.0
2011-10-03 09:30:00,17.69,17.71,17.64,17.7,1508400.0,10.2385,10.25,10.2095,10.2442,1508400.0
2011-10-03 09:40:00,17.69,17.75,17.69,17.71,1184100.0,10.2385,10.2732,10.2385,10.25,1184100.0
2011-10-03 09:50:00,17.71,17.71,17.64,17.65,896300.0,10.25,10.25,10.2095,10.2153,896300.0
2011-10-03 10:00:00,17.65,17.83,17.64,17.82,1722700.0,10.2153,10.3195,10.2095,10.3137,1722700.0
2011-10-03 10:10:00,17.82,17.88,17.73,17.74,1505500.0,10.3137,10.3484,10.2616,10.2674,1505500.0
2011-10-03 10:20:00,17.74,17.77,17.68,17.71,1549500.0,10.2674,10.2848,10.2327,10.25,1549500.0
2011-10-03 10:30:00,17.71,17.75,17.64,17.68,1374700.0,10.25,10.2732,10.2095,10.2327,1374700.0
2011-10-03 10:40:00,17.68,17.69,17.6,17.62,955100.0,10.2327,10.2385,10.1864,10.1979,955100.0
2011-10-03 10:50:00,17.62,17.64,17.54,17.6,1181900.0,10.1979,10.2095,10.1516,10.1864,1181900.0
2011-10-03 11:00:00,17.6,17.61,17.53,17.61,1453000.0,10.1864,10.1922,10.1459,10.1922,1453000.0
2011-10-03 11:10:00,17.61,17.65,17.58,17.65,765200.0,10.1922,10.2153,10.1748,10.2153,765200.0
2011-10-03 11:20:00,17.65,17.66,17.61,17.62,1399100.0,10.2153,10.2211,10.1922,10.1979,1399100.0
2011-10-03 11:30:00,17.61,17.67,17.59,17.67,1371200.0,10.1922,10.2269,10.1806,10.2269,1371200.0
2011-10-03 11:40:00,17.66,17.68,17.6,17.62,824700.0,10.2211,10.2327,10.1864,10.1979,824700.0
2011-10-03 11:50:00,17.62,17.71,17.6,17.68,927900.0,10.1979,10.25,10.1864,10.2327,927900.0
2011-10-03 12:00:00,17.68,17.69,17.63,17.63,543300.0,10.2327,10.2385,10.2037,10.2037,543300.0
2011-10-03 12:10:00,17.64,17.64,17.56,17.58,839400.0,10.2095,10.2095,10.1632,10.1748,839400.0
2011-10-03 12:20:00,17.58,17.59,17.54,17.55,932900.0,10.1748,10.1806,10.1516,10.1574,932900.0
2011-10-03 12:30:00,17.55,17.56,17.5,17.55,841400.0,10.1574,10.1632,10.1285,10.1574,841400.0
2011-10-03 12:40:00,17.55,17.59,17.54,17.57,1300300.0,10.1574,10.1806,10.1516,10.169,1300300.0
2011-10-03 12:50:00,17.58,17.6,17.55,17.59,1787900.0,10.1748,10.1864,10.1574,10.1806,1787900.0
2011-10-03 13:00:00,17.58,17.62,17.58,17.62,1361700.0,10.1748,10.1979,10.1748,10.1979,1361700.0
2011-10-03 13:10:00,17.62,17.65,17.52,17.56,1961500.0,10.1979,10.2153,10.1401,10.1632,1961500.0
2011-10-03 13:20:00,17.56,17.6,17.52,17.55,1789600.0,10.1632,10.1864,10.1401,10.1574,1789600.0
2011-10-03 13:30:00,17.55,17.6,17.52,17.55,2463800.0,10.1574,10.1864,10.1401,10.1574,2463800.0
2011-10-03 13:40:00,17.53,17.62,17.53,17.57,2043600.0,10.1459,10.1979,10.1459,10.169,2043600.0
2011-10-03 13:50:00,17.57,17.62,17.55,17.61,1488100.0,10.169,10.1979,10.1574,10.1922,1488100.0
2011-10-03 14:00:00,17.6,17.64,17.57,17.61,1252200.0,10.1864,10.2095,10.169,10.1922,1252200.0
2011-10-03 14:10:00,17.61,17.63,17.54,17.56,1036000.0,10.1922,10.2037,10.1516,10.1632,1036000.0
2011-10-03 14:20:00,17.55,17.57,17.5,17.52,2746100.0,10.1574,10.169,10.1285,10.1401,2746100.0
2011-10-03 14:30:00,17.53,17.54,17.47,17.47,2225200.0,10.1459,10.1516,10.1111,10.1111,2225200.0
2011-10-03 14:40:00,17.48,17.48,17.4,17.44,1793200.0,10.1169,10.1169,10.0706,10.0938,1793200.0
2011-10-03 14:50:00,17.44,17.52,17.43,17.52,1334700.0,10.0938,10.1401,10.088,10.1401,1334700.0
2011-10-03 15:00:00,17.52,17.56,17.48,17.48,1430000.0,10.1401,10.1632,10.1169,10.1169,1430000.0
2011-10-03 15:10:00,17.48,17.51,17.45,17.48,1478500.0,10.1169,10.1343,10.0996,10.1169,1478500.0
2011-10-03 15:20:00,17.48,17.49,17.4,17.41,1403800.0,10.1169,10.1227,10.0706,10.0764,1403800.0
2011-10-03 15:30:00,17.41,17.49,17.38,17.45,1695800.0,10.0764,10.1227,10.059,10.0996,1695800.0
2011-10-03 15:40:00,17.45,17.52,17.4,17.48,3299900.0,10.0996,10.1401,10.0706,10.1169,3299900.0
2011-10-03 15:50:00,17.48,17.49,17.3,17.31,5625500.0,10.1169,10.1227,10.0127,10.0185,5625500.0
2011-10-04 09:30:00,17.22,17.36,17.17,17.3,2551900.0,9.9664,10.0475,9.9375,10.0127,2551900.0
2011-10-04 09:40:00,17.3,17.32,17.21,17.23,1304700.0,10.0127,10.0243,9.9606,9.9722,1304700.0
2011-10-04 09:50:00,17.24,17.24,17.15,17.18,1436500.0,9.978,9.978,9.9259,9.9433,1436500.0
2011-10-04 10:00:00,17.18,17.28,17.12,17.26,2813300.0,9.9433,10.0012,9.9086,9.9896,2813300.0
2011-10-04 10:10:00,17.25,17.36,17.22,17.25,2056200.0,9.9838,10.0475,9.9664,9.9838,2056200.0
2011-10-04 10:20:00,17.26,17.26,17.1,17.12,1581000.0,9.9896,9.9896,9.897,9.9086,1581000.0
2011-10-04 10:30:00,17.12,17.17,17.1,17.17,3266500.0,9.9086,9.9375,9.897,9.9375,3266500.0
2011-10-04 10:40:00,17.16,17.27,17.16,17.22,1920400.0,9.9317,9.9954,9.9317,9.9664,1920400.0
2011-10-04 10:50:00,17.22,17.26,17.19,17.2,1035800.0,9.9664,9.9896,9.9491,9.9549,1035800.0
2011-10-04 11:00:00,17.21,17.3,17.13,17.28,1290500.0,9.9606,10.0127,9.9143,10.0012,1290500.0
2011-10-04 11:10:00,17.28,17.32,17.21,17.21,648900.0,10.0012,10.0243,9.9606,9.9606,648900.0
2011-10-04 11:20:00,17.21,17.23,17.14,17.18,772300.0,9.9606,9.9722,9.9201,9.9433,772300.0
2011-10-04 11:30:00,17.18,17.18,17.13,17.16,577100.0,9.9433,9.9433,9.9143,9.9317,577100.0
2011-10-04 11:40:00,17.16,17.21,17.16,17.2,576100.0,9.9317,9.9606,9.9317,9.9549,576100.0
2011-10-04 11:50:00,17.2,17.25,17.15,17.19,692000.0,9.9549,9.9838,9.9259,9.9491,692000.0
2011-10-04 12:00:00,17.19,17.28,17.19,17.25,1735800.0,9.9491,10.0012,9.9491,9.9838,1735800.0
2011-10-04 12:10:00,17.25,17.3,17.23,17.26,944800.0,9.9838,10.0127,9.9722,9.9896,944800.0
2011-10-04 12:20:00,17.26,17.29,17.23,17.23,838900.0,9.9896,10.0069,9.9722,9.9722,838900.0
2011-10-04 12:30:00,17.23,17.3,17.23,17.28,784000.0,9.9722,10.0127,9.9722,10.0012,784000.0
2011-10-04 12:40:00,17.28,17.3,17.26,17.27,627300.0,10.0012,10.0127,9.9896,9.9954,627300.0
2011-10-04 12:50:00,17.27,17.31,17.23,17.24,550000.0,9.9954,10.0185,9.9722,9.978,550000.0
2011-10-04 13:00:00,17.24,17.25,17.18,17.24,546700.0,9.978,9.9838,9.9433,9.978,546700.0
2011-10-04 13:10:00,17.24,17.26,17.14,17.16,966600.0,9.978,9.9896,9.9201,9.9317,966600.0
2011-10-04 13:20:00,17.16,17.19,17.14,17.17,555500.0,9.9317,9.9491,9.9201,9.9375,555500.0
2011-10-04 13:30:00,17.16,17.21,17.15,17.16,714700.0,9.9317,9.9606,9.9259,9.9317,714700.0
2011-10-04 13:40:00,17.16,17.19,17.12,17.18,1122800.0,9.9317,9.9491,9.9086,9.9433,1122800.0
2011-10-04 13:50:00,17.15,17.2,17.15,17.17,576800.0,9.9259,9.9549,9.9259,9.9375,576800.0
2011-10-04 14:00:00,17.17,17.22,17.14,17.15,757700.0,9.9375,9.9664,9.9201,9.9259,757700.0
2011-10-04 14:10:00,17.15,17.17,17.14,17.15,1446500.0,9.9259,9.9375,9.9201,9.9259,1446500.0
2011-10-04 14:20:00,17.15,17.18,17.14,17.15,969700.0,9.9259,9.9433,9.9201,9.9259,969700.0
2011-10-04 14:30:00,17.15,17.19,17.13,17.16,621600.0,9.9259,9.9491,9.9143,9.9317,621600.0
2011-10-04 14:40:00,17.16,17.18,17.1,17.14,1869000.0,9.9317,9.9433,9.897,9.9201,1869000.0
2011-10-04 14:50:00,17.14,17.16,17.09,17.12,2229000.0,9.9201,9.9317,9.8912,9.9086,2229000.0
2011-10-04 15:00:00,17.12,17.16,17.07,17.08,834000.0,9.9086,9.9317,9.8796,9.8854,834000.0
2011-10-04 15:10:00,17.07,17.14,17.05,17.13,926600.0,9.8796,9.9201,9.868,9.9143,926600.0
2011-10-04 15:20:00,17.13,17.23,17.12,17.19,1040500.0,9.9143,9.9722,9.9086,9.9491,1040500.0
2011-10-04 15:30:00,17.19,17.26,17.15,17.24,2054800.0,9.9491,9.9896,9.9259,9.978,2054800.0
2011-10-04 15:40:00,17.24,17.38,17.2,17.35,3403600.0,9.978,10.059,9.9549,10.0417,3403600.0
2011-10-04 15:50:00,17.36,17.59,17.34,17.57,6507000.0,10.0475,10.1806,10.0359,10.169,6507000.0
2011-10-05 09:30:00,17.54,17.54,17.43,17.43,1894800.0,10.1516,10.1516,10.088,10.088,1894800.0
2011-10-05 09:40:00,17.43,17.53,17.41,17.5,1810700.0,10.088,10.1459,10.0764,10.1285,1810700.0
2011-10-05 09:50:00,17.49,17.5,17.4,17.43,1289400.0,10.1227,10.1285,10.0706,10.088,1289400.0
2011-10-05 10:00:00,17.43,17.53,17.4,17.46,2207700.0,10.088,10.1459,10.0706,10.1053,2207700.0
2011-10-05 10:10:00,17.45,17.51,17.41,17.43,1688500.0,10.0996,10.1343,10.0764,10.088,1688500.0
2011-10-05 10:20:00,17.43,17.51,17.4,17.41,1354700.0,10.088,10.1343,10.0706,10.0764,1354700.0
2011-10-05 10:30:00,17.4,17.61,17.39,17.6,2779600.0,10.0706,10.1922,10.0648,10.1864,2779600.0
2011-10-05 10:40:00,17.6,17.98,17.59,17.95,7104900.0,10.1864,10.4063,10.1806,10.3889,7104900.0
2011-10-05 10:50:00,17.94,17.97,17.84,17.86,5547100.0,10.3831,10.4005,10.3253,10.3368,5547100.0
2011-10-05 11:00:00,17.85,17.92,17.85,17.86,1812800.0,10.3311,10.3716,10.3311,10.3368,1812800.0
2011-10-05 11:10:00,17.86,17.86,17.8,17.8,3289800.0,10.3368,10.3368,10.3021,10.3021,3289800.0
2011-10-05 11:20:00,17.8,17.82,17.74,17.76,1469100.0,10.3021,10.3137,10.2674,10.279,1469100.0
2011-10-05 11:30:00,17.75,17.82,17.75,17.82,1691900.0,10.2732,10.3137,10.2732,10.3137,1691900.0
2011-10-05 11:40:00,17.81,17.82,17.75,17.76,750500.0,10.3079,10.3137,10.2732,10.279,750500.0
2011-10-05 11:50:00,17.76,17.85,17.75,17.84,1267700.0,10.279,10.3311,10.2732,10.3253,1267700.0
2011-10-05 12:00:00,17.84,17.85,17.75,17.75,1070100.0,10.3253,10.3311,10.2732,10.2732,1070100.0
2011-10-05 12:10:00,17.75,17.78,17.73,17.74,723000.0,10.2732,10.2905,10.2616,10.2674,723000.0
2011-10-05 12:20:00,17.74,17.79,17.73,17.79,596600.0,10.2674,10.2963,10.2616,10.2963,596600.0
2011-10-05 12:30:00,17.79,17.82,17.78,17.8,644200.0,10.2963,10.3137,10.2905,10.3021,644200.0
2011-10-05 12:40:00,17.8,17.85,17.8,17.83,499100.0,10.3021,10.3311,10.3021,10.3195,499100.0
2011-10-05 12:50:00,17.83,17.85,17.82,17.84,721200.0,10.3195,10.3311,10.3137,10.3253,721200.0
2011-10-05 13:00:00,17.85,17.86,17.82,17.83,799000.0,10.3311,10.3368,10.3137,10.3195,799000.0
2011-10-05 13:10:00,17.83,17.88,17.8,17.84,716000.0,10.3195,10.3484,10.3021,10.3253,716000.0
2011-10-05 13:20:00,17.84,17.88,17.82,17.87,1954000.0,10.3253,10.3484,10.3137,10.3426,1954000.0
2011-10-05 13:30:00,17.87,17.9,17.86,17.88,831200.0,10.3426,10.36,10.3368,10.3484,831200.0
2011-10-05 13:40:00,17.88,17.89,17.86,17.87,776500.0,10.3484,10.3542,10.3368,10.3426,776500.0
2011-10-05 13:50:00,17.87,17.9,17.87,17.88,875300.0,10.3426,10.36,10.3426,10.3484,875300.0
2011-10-05 14:00:00,17.87,17.9,17.86,17.87,1308400.0,10.3426,10.36,10.3368,10.3426,1308400.0
2011-10-05 14:10:00,17.88,17.91,17.86,17.88,1878700.0,10.3484,10.3658,10.3368,10.3484,1878700.0
2011-10-05 14:20:00,17.89,17.89,17.86,17.89,1130900.0,10.3542,10.3542,10.3368,10.3542,1130900.0
2011-10-05 14:30:00,17.88,17.89,17.84,17.86,1138100.0,10.3484,10.3542,10.3253,10.3368,1138100.0
2011-10-05 14:40:00,17.86,17.88,17.83,17.87,1087000.0,10.3368,10.3484,10.3195,10.3426,1087000.0
2011-10-05 14:50:00,17.87,17.89,17.83,17.83,1141100.0,10.3426,10.3542,10.3195,10.3195,1141100.0
2011-10-05 15:00:00,17.84,17.84,17.77,17.78,1852400.0,10.3253,10.3253,10.2848,10.2905,1852400.0
2011-10-05 15:10:00,17.77,17.9,17.77,17.89,1303300.0,10.2848,10.36,10.2848,10.3542,1303300.0
2011-10-05 15:20:00,17.9,17.9,17.84,17.88,1271500.0,10.36,10.36,10.3253,10.3484,1271500.0
2011-10-05 15:30:00,17.88,17.94,17.86,17.93,1606100.0,10.3484,10.3831,10.3368,10.3774,1606100.0
2011-10-05 15:40:00,17.92,17.98,17.91,17.98,3466100.0,10.3716,10.4063,10.3658,10.4063,3466100.0
2011-10-05 15:50:00,17.97,18.02,17.95,17.98,5488600.0,10.4005,10.4295,10.3889,10.4063,5488600.0
2011-10-06 09:30:00,18.01,18.01,17.93,17.96,1443800.0,10.4237,10.4237,10.3774,10.3947,1443800.0
2011-10-06 09:40:00,17.96,17.99,17.9,17.91,2099000.0,10.3947,10.4121,10.36,10.3658,2099000.0
2011-10-06 09:50:00,17.91,17.97,17.89,17.96,1185500.0,10.3658,10.4005,10.3542,10.3947,1185500.0
2011-10-06 10:00:00,17.96,17.97,17.89,17.91,799300.0,10.3947,10.4005,10.3542,10.3658,799300.0
2011-10-06 10:10:00,17.91,17.96,17.91,17.94,797200.0,10.3658,10.3947,10.3658,10.3831,797200.0
2011-10-06 10:20:00,17.94,17.98,17.94,17.96,805600.0,10.3831,10.4063,10.3831,10.3947,805600.0
2011-10-06 10:30:00,17.96,17.98,17.93,17.96,1392200.0,10.3947,10.4063,10.3774,10.3947,1392200.0
2011-10-06 10:40:00,17.96,18.0,17.96,18.0,1311100.0,10.3947,10.4179,10.3947,10.4179,1311100.0
2011-10-06 10:50:00,18.0,18.0,17.96,17.98,1058100.0,10.4179,10.4179,10.3947,10.4063,1058100.0
2011-10-06 11:00:00,17.97,18.04,17.96,18.02,1378600.0,10.4005,10.441,10.3947,10.4295,1378600.0
2011-10-06 11:10:00,18.02,18.07,18.01,18.03,1390400.0,10.4295,10.4584,10.4237,10.4352,1390400.0
2011-10-06 11:20:00,18.03,18.09,18.01,18.08,944500.0,10.4352,10.47,10.4237,10.4642,944500.0
2011-10-06 11:30:00,18.08,18.15,18.07,18.15,1819300.0,10.4642,10.5047,10.4584,10.5047,1819300.0
2011-10-06 11:40:00,18.15,18.17,18.12,18.14,1159100.0,10.5047,10.5163,10.4873,10.4989,1159100.0
2011-10-06 11:50:00,18.14,18.14,18.1,18.13,922900.0,10.4989,10.4989,10.4758,10.4931,922900.0
2011-10-06 12:00:00,18.13,18.19,18.12,18.18,850100.0,10.4931,10.5278,10.4873,10.5221,850100.0
2011-10-06 12:10:00,18.18,18.23,18.17,18.21,1600100.0,10.5221,10.551,10.5163,10.5394,1600100.0
2011-10-06 12:20:00,18.21,18.22,18.15,18.16,906000.0,10.5394,10.5452,10.5047,10.5105,906000.0
2011-10-06 12:30:00,18.15,18.16,18.11,18.16,1136600.0,10.5047,10.5105,10.4815,10.5105,1136600.0
2011-10-06 12:40:00,18.16,18.18,18.14,18.18,755800.0,10.5105,10.5221,10.4989,10.5221,755800.0
2011-10-06 12:50:00,18.17,18.22,18.15,18.17,1066400.0,10.5163,10.5452,10.5047,10.5163,1066400.0
2011-10-06 13:00:00,18.17,18.19,18.14,18.15,967300.0,10.5163,10.5278,10.4989,10.5047,967300.0
2011-10-06 13:10:00,18.15,18.17,18.1,18.12,597200.0,10.5047,10.5163,10.4758,10.4873,597200.0
2011-10-06 13:20:00,18.12,18.15,18.1,18.11,646300.0,10.4873,10.5047,10.4758,10.4815,646300.0
2011-10-06 13:30:00,18.11,18.15,18.1,18.14,1075900.0,10.4815,10.5047,10.4758,10.4989,1075900.0
2011-10-06 13:40:00,18.14,18.16,18.13,18.13,1093100.0,10.4989,10.5105,10.4931,10.4931,1093100.0
2011-10-06 13:50:00,18.13,18.15,18.1,18.13,664600.0,10.4931,10.5047,10.4758,10.4931,664600.0
2011-10-06 14:00:00,18.14,18.18,18.11,18.18,1188300.0,10.4989,10.5221,10.4815,10.5221,1188300.0
2011-10-06 14:10:00,18.18,18.19,18.15,18.18,2082700.0,10.5221,10.5278,10.5047,10.5221,2082700.0
2011-10-06 14:20:00,18.19,18.2,18.15,18.19,982400.0,10.5278,10.5336,10.5047,10.5278,982400.0
2011-10-06 14:30:00,18.18,18.21,18.18,18.19,808000.0,10.5221,10.5394,10.5221,10.5278,808000.0
2011-10-06 14:40:00,18.2,18.22,18.18,18.19,1698100.0,10.5336,10.5452,10.5221,10.5278,1698100.0
2011-10-06 14:50:00,18.19,18.2,18.17,18.19,538600.0,10.5278,10.5336,10.5163,10.5278,538600.0
2011-10-06 15:00:00,18.19,18.21,18.15,18.21,1213300.0,10.5278,10.5394,10.5047,10.5394,1213300.0
2011-10-06 15:10:00,18.21,18.22,18.14,18.15,593500.0,10.5394,10.5452,10.4989,10.5047,593500.0
2011-10-06 15:20:00,18.15,18.19,18.14,18.16,885900.0,10.5047,10.5278,10.4989,10.5105,885900.0
2011-10-06 15:30:00,18.16,18.21,18.14,18.2,1132700.0,10.5105,10.5394,10.4989,10.5336,1132700.0
2011-10-06 15:40:00,18.19,18.24,18.17,18.19,2631900.0,10.5278,10.5568,10.5163,10.5278,2631900.0
2011-10-06 15:50:00,18.19,18.25,18.17,18.23,3751100.0,10.5278,10.5626,10.5163,10.551,3751100.0
2011-10-07 09:30:00,18.36,18.45,18.31,18.37,1629400.0,10.6262,10.6783,10.5973,10.632,1629400.0
2011-10-07 09:40:00,18.36,18.42,18.29,18.32,1262200.0,10.6262,10.661,10.5857,10.6031,1262200.0
2011-10-07 09:50:00,18.32,18.45,18.32,18.41,1064100.0,10.6031,10.6783,10.6031,10.6552,1064100.0
2011-10-07 10:00:00,18.4,18.47,18.39,18.4,1955100.0,10.6494,10.6899,10.6436,10.6494,1955100.0
2011-10-07 10:10:00,18.41,18.48,18.38,18.46,1138400.0,10.6552,10.6957,10.6378,10.6841,1138400.0
2011-10-07 10:20:00,18.45,18.5,18.41,18.47,854600.0,10.6783,10.7073,10.6552,10.6899,854600.0
2011-10-07 10:30:00,18.47,18.5,18.46,18.5,1128600.0,10.6899,10.7073,10.6841,10.7073,1128600.0
2011-10-07 10:40:00,18.5,18.55,18.47,18.53,1118800.0,10.7073,10.7362,10.6899,10.7246,1118800.0
2011-10-07 10:50:00,18.52,18.55,18.5,18.54,1077000.0,10.7188,10.7362,10.7073,10.7304,1077000.0
2011-10-07 11:00:00,18.53,18.59,18.51,18.55,1895400.0,10.7246,10.7593,10.713,10.7362,1895400.0
2011-10-07 11:10:00,18.55,18.59,18.51,18.59,1696500.0,10.7362,10.7593,10.713,10.7593,1696500.0
2011-10-07 11:20:00,18.58,18.63,18.55,18.62,1314100.0,10.7536,10.7825,10.7362,10.7767,1314100.0
2011-10-07 11:30:00,18.62,18.67,18.61,18.66,967900.0,10.7767,10.8057,10.7709,10.7999,967900.0
2011-10-07 11:40:00,18.65,18.72,18.65,18.71,767800.0,10.7941,10.8346,10.7941,10.8288,767800.0
2011-10-07 11:50:00,18.71,18.71,18.65,18.7,1406100.0,10.8288,10.8288,10.7941,10.823,1406100.0
2011-10-07 12:00:00,18.7,18.71,18.62,18.65,2153800.0,10.823,10.8288,10.7767,10.7941,2153800.0
2011-10-07 12:10:00,18.65,18.66,18.55,18.56,1560400.0,10.7941,10.7999,10.7362,10.742,1560400.0
2011-10-07 12:20:00,18.57,18.62,18.45,18.57,2416500.0,10.7478,10.7767,10.6783,10.7478,2416500.0
2011-10-07 12:30:00,18.57,18.57,18.47,18.49,1295200.0,10.7478,10.7478,10.6899,10.7015,1295200.0
2011-10-07 12:40:00,18.48,18.5,18.43,18.49,802500.0,10.6957,10.7073,10.6667,10.7015,802500.0
2011-10-07 12:50:00,18.49,18.51,18.41,18.43,886600.0,10.7015,10.713,10.6552,10.6667,886600.0
2011-10-07 13:00:00,18.43,18.45,18.32,18.38,919800.0,10.6667,10.6783,10.6031,10.6378,919800.0
2011-10-07 13:10:00,18.38,18.44,18.37,18.41,620500.0,10.6378,10.6725,10.632,10.6552,620500.0
2011-10-07 13:20:00,18.41,18.45,18.4,18.44,564000.0,10.6552,10.6783,10.6494,10.6725,564000.0
2011-10-07 13:30:00,18.43,18.44,18.38,18.4,356900.0,10.6667,10.6725,10.6378,10.6494,356900.0
2011-10-07 13:40:00,18.4,18.44,18.36,18.43,457900.0,10.6494,10.6725,10.6262,10.6667,457900.0
2011-10-07 13:50:00,18.42,18.46,18.4,18.44,373500.0,10.661,10.6841,10.6494,10.6725,373500.0
2011-10-07 14:00:00,18.45,18.46,18.41,18.42,347400.0,10.6783,10.6841,10.6552,10.661,347400.0
2011-10-07 14:10:00,18.43,18.45,18.38,18.44,631100.0,10.6667,10.6783,10.6378,10.6725,631100.0
2011-10-07 14:20:00,18.44,18.5,18.41,18.43,632300.0,10.6725,10.7073,10.6552,10.6667,632300.0
2011-10-07 14:30:00,18.42,18.52,18.42,18.5,911800.0,10.661,10.7188,10.661,10.7073,911800.0
2011-10-07 14:40:00,18.5,18.51,18.46,18.48,590200.0,10.7073,10.713,10.6841,10.6957,590200.0
2011-10-07 14:50:00,18.48,18.52,18.46,18.5,497300.0,10.6957,10.7188,10.6841,10.7073,497300.0
2011-10-07 15:00:00,18.49,18.52,18.46,18.51,588400.0,10.7015,10.7188,10.6841,10.713,588400.0
2011-10-07 15:10:00,18.51,18.55,18.49,18.5,1021600.0,10.713,10.7362,10.7015,10.7073,1021600.0
2011-10-07 15:20:00,18.5,18.56,18.5,18.56,1119400.0,10.7073,10.742,10.7073,10.742,1119400.0
2011-10-07 15:30:00,18.55,18.6,18.53,18.59,1105100.0,10.7362,10.7651,10.7246,10.7593,1105100.0
2011-10-07 15:40:00,18.59,18.6,18.54,18.55,2510900.0,10.7593,10.7651,10.7304,10.7362,2510900.0
2011-10-07 15:50:00,18.55,18.56,18.42,18.46,3986300.0,10.7362,10.742,10.661,10.6841,3986300.0
2011-10-10 09:30:00,18.73,18.79,18.72,18.78,1998900.0,10.8404,10.8751,10.8346,10.8693,1998900.0
2011-10-10 09:40:00,18.77,18.83,18.75,18.8,1069100.0,10.8635,10.8983,10.852,10.8809,1069100.0
2011-10-10 09:50:00,18.8,18.87,18.8,18.81,1003900.0,10.8809,10.9214,10.8809,10.8867,1003900.0
2011-10-10 10:00:00,18.82,18.85,18.81,18.83,966200.0,10.8925,10.9098,10.8867,10.8983,966200.0
2011-10-10 10:10:00,18.84,18.85,18.78,18.82,618400.0,10.904,10.9098,10.8693,10.8925,618400.0
2011-10-10 10:20:00,18.83,18.86,18.82,18.86,547100.0,10.8983,10.9156,10.8925,10.9156,547100.0
2011-10-10 10:30:00,18.86,18.87,18.82,18.85,1021700.0,10.9156,10.9214,10.8925,10.9098,1021700.0
2011-10-10 10:40:00,18.85,18.89,18.84,18.86,889600.0,10.9098,10.933,10.904,10.9156,889600.0
2011-10-10 10:50:00,18.87,18.87,18.83,18.87,671000.0,10.9214,10.9214,10.8983,10.9214,671000.0
2011-10-10 11:00:00,18.86,18.9,18.84,18.84,918300.0,10.9156,10.9388,10.904,10.904,918300.0
2011-10-10 11:10:00,18.84,18.85,18.75,18.78,657600.0,10.904,10.9098,10.852,10.8693,657600.0
2011-10-10 11:20:00,18.78,18.84,18.76,18.84,525800.0,10.8693,10.904,10.8577,10.904,525800.0
2011-10-10 11:30:00,18.84,18.88,18.79,18.87,524000.0,10.904,10.9272,10.8751,10.9214,524000.0
2011-10-10 11:40:00,18.86,18.87,18.84,18.85,364100.0,10.9156,10.9214,10.904,10.9098,364100.0
2011-10-10 11:50:00,18.85,18.86,18.8,18.82,441800.0,10.9098,10.9156,10.8809,10.8925,441800.0
2011-10-10 12:00:00,18.82,18.84,18.79,18.8,362700.0,10.8925,10.904,10.8751,10.8809,362700.0
2011-10-10 12:10:00,18.79,18.82,18.79,18.8,300500.0,10.8751,10.8925,10.8751,10.8809,300500.0
2011-10-10 12:20:00,18.8,18.82,18.78,18.81,215500.0,10.8809,10.8925,10.8693,10.8867,215500.0
2011-10-10 12:30:00,18.81,18.85,18.81,18.84,368900.0,10.8867,10.9098,10.8867,10.904,368900.0
2011-10-10 12:40:00,18.84,18.87,18.82,18.84,940800.0,10.904,10.9214,10.8925,10.904,940800.0
2011-10-10 12:50:00,18.84,18.89,18.83,18.86,412300.0,10.904,10.933,10.8983,10.9156,412300.0
2011-10-10 13:00:00,18.86,18.9,18.85,18.87,519000.0,10.9156,10.9388,10.9098,10.9214,519000.0
2011-10-10 13:10:00,18.87,18.9,18.86,18.89,409200.0,10.9214,10.9388,10.9156,10.933,409200.0
2011-10-10 13:20:00,18.89,18.92,18.87,18.89,635100.0,10.933,10.9503,10.9214,10.933,635100.0
2011-10-10 13:30:00,18.89,18.91,18.88,18.9,322400.0,10.933,10.9446,10.9272,10.9388,322400.0
2011-10-10 13:40:00,18.9,18.9,18.88,18.9,241600.0,10.9388,10.9388,10.9272,10.9388,241600.0
2011-10-10 13:50:00,18.9,18.91,18.88,18.9,436700.0,10.9388,10.9446,10.9272,10.9388,436700.0
2011-10-10 14:00:00,18.9,18.91,18.83,18.86,750600.0,10.9388,10.9446,10.8983,10.9156,750600.0
2011-10-10 14:10:00,18.86,18.86,18.83,18.83,621200.0,10.9156,10.9156,10.8983,10.8983,621200.0
2011-10-10 14:20:00,18.84,18.9,18.83,18.89,324400.0,10.904,10.9388,10.8983,10.933,324400.0
2011-10-10 14:30:00,18.89,18.89,18.82,18.84,562700.0,10.933,10.933,10.8925,10.904,562700.0
2011-10-10 14:40:00,18.84,18.85,18.81,18.83,440600.0,10.904,10.9098,10.8867,10.8983,440600.0
2011-10-10 14:50:00,18.83,18.84,18.79,18.81,550700.0,10.8983,10.904,10.8751,10.8867,550700.0
2011-10-10 15:00:00,18.81,18.84,18.8,18.84,670200.0,10.8867,10.904,10.8809,10.904,670200.0
2011-10-10 15:10:00,18.84,18.85,18.79,18.82,671600.0,10.904,10.9098,10.8751,10.8925,671600.0
2011-10-10 15:20:00,18.83,18.84,18.78,18.8,855700.0,10.8983,10.904,10.8693,10.8809,855700.0
2011-10-10 15:30:00,18.8,18.85,18.75,18.78,1739300.0,10.8809,10.9098,10.852,10.8693,1739300.0
2011-10-10 15:40:00,18.78,18.85,18.75,18.85,1389300.0,10.8693,10.9098,10.852,10.9098,1389300.0
2011-10-10 15:50:00,18.85,18.92,18.84,18.92,3054400.0,10.9098,10.9503,10.904,10.9503,3054400.0
2011-10-11 09:30:00,18.8,18.88,18.79,18.8,1523000.0,10.8809,10.9272,10.8751,10.8809,1523000.0
2011-10-11 09:40:00,18.8,18.8,18.63,18.75,1785200.0,10.8809,10.8809,10.7825,10.852,1785200.0
2011-10-11 09:50:00,18.75,18.78,18.68,18.73,1001400.0,10.852,10.8693,10.8114,10.8404,1001400.0
2011-10-11 10:00:00,18.74,18.75,18.7,18.73,446900.0,10.8462,10.852,10.823,10.8404,446900.0
2011-10-11 10:10:00,18.73,18.8,18.73,18.76,730400.0,10.8404,10.8809,10.8404,10.8577,730400.0
2011-10-11 10:20:00,18.76,18.77,18.7,18.73,1740300.0,10.8577,10.8635,10.823,10.8404,1740300.0
2011-10-11 10:30:00,18.73,18.74,18.72,18.74,872000.0,10.8404,10.8462,10.8346,10.8462,872000.0
2011-10-11 10:40:00,18.73,18.78,18.71,18.71,1110100.0,10.8404,10.8693,10.8288,10.8288,1110100.0
2011-10-11 10:50:00,18.71,18.74,18.69,18.72,706900.0,10.8288,10.8462,10.8172,10.8346,706900.0
2011-10-11 11:00:00,18.72,18.76,18.71,18.73,492700.0,10.8346,10.8577,10.8288,10.8404,492700.0
2011-10-11 11:10:00,18.73,18.74,18.68,18.71,742300.0,10.8404,10.8462,10.8114,10.8288,742300.0
2011-10-11 11:20:00,18.7,18.72,18.69,18.71,624400.0,10.823,10.8346,10.8172,10.8288,624400.0
2011-10-11 11:30:00,18.71,18.75,18.7,18.72,573100.0,10.8288,10.852,10.823,10.8346,573100.0
2011-10-11 11:40:00,18.72,18.74,18.71,18.73,280400.0,10.8346,10.8462,10.8288,10.8404,280400.0
2011-10-11 11:50:00,18.73,18.78,18.71,18.77,510900.0,10.8404,10.8693,10.8288,10.8635,510900.0
2011-10-11 12:00:00,18.78,18.79,18.74,18.79,352200.0,10.8693,10.8751,10.8462,10.8751,352200.0
2011-10-11 12:10:00,18.79,18.8,18.77,18.79,441900.0,10.8751,10.8809,10.8635,10.8751,441900.0
2011-10-11 12:20:00,18.79,18.8,18.79,18.8,287800.0,10.8751,10.8809,10.8751,10.8809,287800.0
2011-10-11 12:30:00,18.8,18.8,18.76,18.77,642800.0,10.8809,10.8809,10.8577,10.8635,642800.0
2011-10-11 12:40:00,18.76,18.79,18.75,18.78,678900.0,10.8577,10.8751,10.852,10.8693,678900.0
2011-10-11 12:50:00,18.78,18.81,18.77,18.79,930400.0,10.8693,10.8867,10.8635,10.8751,930400.0
2011-10-11 13:00:00,18.79,18.82,18.77,18.82,773100.0,10.8751,10.8925,10.8635,10.8925,773100.0
2011-10-11 13:10:00,18.82,18.85,18.79,18.84,1046900.0,10.8925,10.9098,10.8751,10.904,1046900.0
2011-10-11 13:20:00,18.84,18.9,18.84,18.89,657800.0,10.904,10.9388,10.904,10.933,657800.0
2011-10-11 13:30:00,18.89,18.89,18.83,18.86,520700.0,10.933,10.933,10.8983,10.9156,520700.0
2011-10-11 13:40:00,18.85,18.88,18.83,18.85,512600.0,10.9098,10.9272,10.8983,10.9098,512600.0
2011-10-11 13:50:00,18.84,18.87,18.83,18.86,804800.0,10.904,10.9214,10.8983,10.9156,804800.0
2011-10-11 14:00:00,18.86,18.86,18.82,18.84,318500.0,10.9156,10.9156,10.8925,10.904,318500.0
2011-10-11 14:10:00,18.84,18.86,18.83,18.83,390000.0,10.904,10.9156,10.8983,10.8983,390000.0
2011-10-11 14:20:00,18.83,18.85,18.75,18.76,972600.0,10.8983,10.9098,10.852,10.8577,972600.0
2011-10-11 14:30:00,18.77,18.8,18.73,18.73,801100.0,10.8635,10.8809,10.8404,10.8404,801100.0
2011-10-11 14:40:00,18.74,18.79,18.72,18.78,793800.0,10.8462,10.8751,10.8346,10.8693,793800.0
2011-10-11 14:50:00,18.78,18.83,18.78,18.82,561000.0,10.8693,10.8983,10.8693,10.8925,561000.0
2011-10-11 15:00:00,18.82,18.87,18.81,18.85,921700.0,10.8925,10.9214,10.8867,10.9098,921700.0
2011-10-11 15:10:00,18.86,18.87,18.83,18.84,1039600.0,10.9156,10.9214,10.8983,10.904,1039600.0
2011-10-11 15:20:00,18.84,18.85,18.8,18.82,1334500.0,10.904,10.9098,10.8809,10.8925,1334500.0
2011-10-11 15:30:00,18.83,18.87,18.81,18.86,1480100.0,10.8983,10.9214,10.8867,10.9156,1480100.0
2011-10-11 15:40:00,18.86,18.88,18.82,18.86,1537500.0,10.9156,10.9272,10.8925,10.9156,1537500.0
2011-10-11 15:50:00,18.86,18.89,18.84,18.86,2476600.0,10.9156,10.933,10.904,10.9156,2476600.0
2011-10-12 09:30:00,18.88,18.95,18.87,18.94,1462500.0,10.9272,10.9677,10.9214,10.9619,1462500.0
2011-10-12 09:40:00,18.94,18.99,18.89,18.92,1477100.0,10.9619,10.9909,10.933,10.9503,1477100.0
2011-10-12 09:50:00,18.92,18.98,18.92,18.96,1103300.0,10.9503,10.9851,10.9503,10.9735,1103300.0
2011-10-12 10:00:00,18.96,18.97,18.89,18.93,1033200.0,10.9735,10.9793,10.933,10.9561,1033200.0
2011-10-12 10:10:00,18.93,19.0,18.91,18.98,1070500.0,10.9561,10.9966,10.9446,10.9851,1070500.0
2011-10-12 10:20:00,18.99,19.04,18.98,19.04,1330400.0,10.9909,11.0198,10.9851,11.0198,1330400.0
2011-10-12 10:30:00,19.04,19.08,19.01,19.04,839500.0,11.0198,11.0429,11.0024,11.0198,839500.0
2011-10-12 10:40:00,19.05,19.05,18.96,18.99,1058600.0,11.0256,11.0256,10.9735,10.9909,1058600.0
2011-10-12 10:50:00,18.98,18.99,18.95,18.98,663900.0,10.9851,10.9909,10.9677,10.9851,663900.0
2011-10-12 11:00:00,18.97,19.0,18.95,18.98,634100.0,10.9793,10.9966,10.9677,10.9851,634100.0
2011-10-12 11:10:00,18.98,19.04,18.97,19.01,629100.0,10.9851,11.0198,10.9793,11.0024,629100.0
2011-10-12 11:20:00,19.01,19.03,18.93,18.93,988900.0,11.0024,11.014,10.9561,10.9561,988900.0
2011-10-12 11:30:00,18.93,18.95,18.9,18.94,1302100.0,10.9561,10.9677,10.9388,10.9619,1302100.0
2011-10-12 11:40:00,18.95,18.96,18.89,18.91,1113800.0,10.9677,10.9735,10.933,10.9446,1113800.0
2011-10-12 11:50:00,18.91,18.93,18.87,18.87,712900.0,10.9446,10.9561,10.9214,10.9214,712900.0
2011-10-12 12:00:00,18.88,18.9,18.86,18.87,449200.0,10.9272,10.9388,10.9156,10.9214,449200.0
2011-10-12 12:10:00,18.87,18.87,18.84,18.85,593100.0,10.9214,10.9214,10.904,10.9098,593100.0
2011-10-12 12:20:00,18.85,18.89,18.83,18.88,587600.0,10.9098,10.933,10.8983,10.9272,587600.0
2011-10-12 12:30:00,18.88,18.92,18.88,18.91,584100.0,10.9272,10.9503,10.9272,10.9446,584100.0
2011-10-12 12:40:00,18.91,18.94,18.91,18.92,313200.0,10.9446,10.9619,10.9446,10.9503,313200.0
2011-10-12 12:50:00,18.93,19.0,18.93,18.98,1036500.0,10.9561,10.9966,10.9561,10.9851,1036500.0
2011-10-12 13:00:00,18.97,19.05,18.97,19.01,914800.0,10.9793,11.0256,10.9793,11.0024,914800.0
2011-10-12 13:10:00,19.01,19.02,18.97,19.0,395900.0,11.0024,11.0082,10.9793,10.9966,395900.0
2011-10-12 13:20:00,19.0,19.0,18.92,18.92,524700.0,10.9966,10.9966,10.9503,10.9503,524700.0
2011-10-12 13:30:00,18.92,18.96,18.9,18.93,514800.0,10.9503,10.9735,10.9388,10.9561,514800.0
2011-10-12 13:40:00,18.92,18.95,18.91,18.91,478800.0,10.9503,10.9677,10.9446,10.9446,478800.0
2011-10-12 13:50:00,18.91,18.96,18.9,18.96,394400.0,10.9446,10.9735,10.9388,10.9735,394400.0
2011-10-12 14:00:00,18.96,18.99,18.93,18.98,618700.0,10.9735,10.9909,10.9561,10.9851,618700.0
2011-10-12 14:10:00,18.99,19.03,18.98,18.98,681600.0,10.9909,11.014,10.9851,10.9851,681600.0
2011-10-12 14:20:00,18.98,19.01,18.96,19.0,359200.0,10.9851,11.0024,10.9735,10.9966,359200.0
2011-10-12 14:30:00,19.0,19.06,18.98,19.0,870200.0,10.9966,11.0314,10.9851,10.9966,870200.0
2011-10-12 14:40:00,19.0,19.02,18.98,19.02,754300.0,10.9966,11.0082,10.9851,11.0082,754300.0
2011-10-12 14:50:00,19.02,19.02,18.94,18.94,800400.0,11.0082,11.0082,10.9619,10.9619,800400.0
2011-10-12 15:00:00,18.94,19.01,18.94,18.98,827600.0,10.9619,11.0024,10.9619,10.9851,827600.0
2011-10-12 15:10:00,18.98,19.0,18.91,18.92,1268600.0,10.9851,10.9966,10.9446,10.9503,1268600.0
2011-10-12 15:20:00,18.92,18.93,18.84,18.87,1381200.0,10.9503,10.9561,10.904,10.9214,1381200.0
2011-10-12 15:30:00,18.87,18.93,18.85,18.91,1166000.0,10.9214,10.9561,10.9098,10.9446,1166000.0
2011-10-12 15:40:00,18.92,18.93,18.81,18.82,1388300.0,10.9503,10.9561,10.8867,10.8925,1388300.0
2011-10-12 15:50:00,18.82,18.86,18.8,18.81,2782600.0,10.8925,10.9156,10.8809,10.8867,2782600.0
2011-10-13 09:30:00,18.72,18.77,18.61,18.69,1374600.0,10.8346,10.8635,10.7709,10.8172,1374600.0
2011-10-13 09:40:00,18.69,18.82,18.68,18.78,1123200.0,10.8172,10.8925,10.8114,10.8693,1123200.0
2011-10-13 09:50:00,18.78,18.79,18.71,18.79,627900.0,10.8693,10.8751,10.8288,10.8751,627900.0
2011-10-13 10:00:00,18.79,18.82,18.71,18.75,1194000.0,10.8751,10.8925,10.8288,10.852,1194000.0
2011-10-13 10:10:00,18.75,18.81,18.75,18.76,598200.0,10.852,10.8867,10.852,10.8577,598200.0
2011-10-13 10:20:00,18.76,18.85,18.74,18.84,528800.0,10.8577,10.9098,10.8462,10.904,528800.0
2011-10-13 10:30:00,18.83,18.84,18.76,18.78,932100.0,10.8983,10.904,10.8577,10.8693,932100.0
2011-10-13 10:40:00,18.78,18.79,18.66,18.66,1050800.0,10.8693,10.8751,10.7999,10.7999,1050800.0
2011-10-13 10:50:00,18.67,18.71,18.64,18.65,632900.0,10.8057,10.8288,10.7883,10.7941,632900.0
2011-10-13 11:00:00,18.64,18.69,18.63,18.65,796700.0,10.7883,10.8172,10.7825,10.7941,796700.0
2011-10-13 11:10:00,18.65,18.72,18.63,18.63,655900.0,10.7941,10.8346,10.7825,10.7825,655900.0
2011-10-13 11:20:00,18.63,18.66,18.63,18.64,888000.0,10.7825,10.7999,10.7825,10.7883,888000.0
2011-10-13 11:30:00,18.64,18.64,18.59,18.62,842500.0,10.7883,10.7883,10.7593,10.7767,842500.0
2011-10-13 11:40:00,18.62,18.65,18.58,18.62,579900.0,10.7767,10.7941,10.7536,10.7767,579900.0
2011-10-13 11:50:00,18.62,18.67,18.6,18.65,474200.0,10.7767,10.8057,10.7651,10.7941,474200.0
2011-10-13 12:00:00,18.66,18.69,18.63,18.64,545700.0,10.7999,10.8172,10.7825,10.7883,545700.0
2011-10-13 12:10:00,18.64,18.65,18.62,18.64,327300.0,10.7883,10.7941,10.7767,10.7883,327300.0
2011-10-13 12:20:00,18.64,18.66,18.62,18.62,265500.0,10.7883,10.7999,10.7767,10.7767,265500.0
2011-10-13 12:30:00,18.63,18.64,18.58,18.63,1069100.0,10.7825,10.7883,10.7536,10.7825,1069100.0
2011-10-13 12:40:00,18.63,18.66,18.62,18.64,315600.0,10.7825,10.7999,10.7767,10.7883,315600.0
2011-10-13 12:50:00,18.64,18.67,18.64,18.66,427700.0,10.7883,10.8057,10.7883,10.7999,427700.0
2011-10-13 13:00:00,18.66,18.7,18.63,18.69,491100.0,10.7999,10.823,10.7825,10.8172,491100.0
2011-10-13 13:10:00,18.68,18.71,18.67,18.69,521800.0,10.8114,10.8288,10.8057,10.8172,521800.0
2011-10-13 13:20:00,18.69,18.72,18.68,18.69,507900.0,10.8172,10.8346,10.8114,10.8172,507900.0
2011-10-13 13:30:00,18.7,18.71,18.68,18.69,507100.0,10.823,10.8288,10.8114,10.8172,507100.0
2011-10-13 13:40:00,18.69,18.78,18.68,18.78,928800.0,10.8172,10.8693,10.8114,10.8693,928800.0
2011-10-13 13:50:00,18.78,18.8,18.77,18.8,481400.0,10.8693,10.8809,10.8635,10.8809,481400.0
2011-10-13 14:00:00,18.8,18.8,18.76,18.78,409700.0,10.8809,10.8809,10.8577,10.8693,409700.0
2011-10-13 14:10:00,18.79,18.79,18.77,18.79,184700.0,10.8751,10.8751,10.8635,10.8751,184700.0
2011-10-13 14:20:00,18.79,18.81,18.74,18.76,417900.0,10.8751,10.8867,10.8462,10.8577,417900.0
2011-10-13 14:30:00,18.77,18.81,18.74,18.76,675000.0,10.8635,10.8867,10.8462,10.8577,675000.0
2011-10-13 14:40:00,18.76,18.85,18.74,18.84,465800.0,10.8577,10.9098,10.8462,10.904,465800.0
2011-10-13 14:50:00,18.84,18.84,18.81,18.84,424000.0,10.904,10.904,10.8867,10.904,424000.0
2011-10-13 15:00:00,18.83,18.86,18.82,18.85,573400.0,10.8983,10.9156,10.8925,10.9098,573400.0
2011-10-13 15:10:00,18.85,18.86,18.82,18.83,519100.0,10.9098,10.9156,10.8925,10.8983,519100.0
2011-10-13 15:20:00,18.83,18.83,18.76,18.79,897000.0,10.8983,10.8983,10.8577,10.8751,897000.0
2011-10-13 15:30:00,18.78,18.81,18.75,18.77,682500.0,10.8693,10.8867,10.852,10.8635,682500.0
2011-10-13 15:40:00,18.77,18.79,18.73,18.76,1137300.0,10.8635,10.8751,10.8404,10.8577,1137300.0
2011-10-13 15:50:00,18.76,18.79,18.72,18.77,2620000.0,10.8577,10.8751,10.8346,10.8635,2620000.0
2011-10-14 09:30:00,19.0,19.06,18.93,18.99,1830900.0,10.9966,11.0314,10.9561,10.9909,1830900.0
2011-10-14 09:40:00,19.0,19.01,18.9,18.96,903200.0,10.9966,11.0024,10.9388,10.9735,903200.0
2011-10-14 09:50:00,18.97,19.0,18.91,18.97,1158900.0,10.9793,10.9966,10.9446,10.9793,1158900.0
2011-10-14 10:00:00,18.97,19.0,18.89,18.98,585600.0,10.9793,10.9966,10.933,10.9851,585600.0
2011-10-14 10:10:00,18.98,19.01,18.92,18.93,919200.0,10.9851,11.0024,10.9503,10.9561,919200.0
2011-10-14 10:20:00,18.93,18.97,18.91,18.95,711800.0,10.9561,10.9793,10.9446,10.9677,711800.0
2011-10-14 10:30:00,18.95,19.01,18.94,18.97,1602300.0,10.9677,11.0024,10.9619,10.9793,1602300.0
2011-10-14 10:40:00,18.97,19.0,18.95,19.0,779800.0,10.9793,10.9966,10.9677,10.9966,779800.0
2011-10-14 10:50:00,19.0,19.01,18.93,18.95,1448200.0,10.9966,11.0024,10.9561,10.9677,1448200.0
2011-10-14 11:00:00,18.95,18.97,18.9,18.93,580300.0,10.9677,10.9793,10.9388,10.9561,580300.0
2011-10-14 11:10:00,18.94,18.99,18.93,18.96,584700.0,10.9619,10.9909,10.9561,10.9735,584700.0
2011-10-14 11:20:00,18.96,18.97,18.85,18.87,988900.0,10.9735,10.9793,10.9098,10.9214,988900.0
2011-10-14 11:30:00,18.87,18.91,18.85,18.88,892200.0,10.9214,10.9446,10.9098,10.9272,892200.0
2011-10-14 11:40:00,18.88,18.93,18.87,18.9,508600.0,10.9272,10.9561,10.9214,10.9388,508600.0
2011-10-14 11:50:00,18.9,18.91,18.86,18.88,239000.0,10.9388,10.9446,10.9156,10.9272,239000.0
2011-10-14 12:00:00,18.87,18.89,18.86,18.89,269300.0,10.9214,10.933,10.9156,10.933,269300.0
2011-10-14 12:10:00,18.89,18.9,18.85,18.85,203500.0,10.933,10.9388,10.9098,10.9098,203500.0
2011-10-14 12:20:00,18.86,18.9,18.85,18.89,266300.0,10.9156,10.9388,10.9098,10.933,266300.0
2011-10-14 12:30:00,18.89,18.93,18.89,18.91,320000.0,10.933,10.9561,10.933,10.9446,320000.0
2011-10-14 12:40:00,18.9,18.93,18.9,18.93,190600.0,10.9388,10.9561,10.9388,10.9561,190600.0
2011-10-14 12:50:00,18.92,18.94,18.9,18.91,178800.0,10.9503,10.9619,10.9388,10.9446,178800.0
2011-10-14 13:00:00,18.91,18.95,18.9,18.9,481900.0,10.9446,10.9677,10.9388,10.9388,481900.0
2011-10-14 13:10:00,18.9,18.93,18.89,18.91,338800.0,10.9388,10.9561,10.933,10.9446,338800.0
2011-10-14 13:20:00,18.92,18.93,18.89,18.89,427500.0,10.9503,10.9561,10.933,10.933,427500.0
2011-10-14 13:30:00,18.89,18.9,18.87,18.88,246300.0,10.933,10.9388,10.9214,10.9272,246300.0
2011-10-14 13:40:00,18.89,18.95,18.88,18.93,345600.0,10.933,10.9677,10.9272,10.9561,345600.0
2011-10-14 13:50:00,18.94,18.95,18.89,18.94,413700.0,10.9619,10.9677,10.933,10.9619,413700.0
2011-10-14 14:00:00,18.94,18.95,18.92,18.93,204000.0,10.9619,10.9677,10.9503,10.9561,204000.0
2011-10-14 14:10:00,18.93,18.95,18.91,18.95,203000.0,10.9561,10.9677,10.9446,10.9677,203000.0
2011-10-14 14:20:00,18.94,18.98,18.94,18.97,494000.0,10.9619,10.9851,10.9619,10.9793,494000.0
2011-10-14 14:30:00,18.97,18.97,18.91,18.93,437300.0,10.9793,10.9793,10.9446,10.9561,437300.0
2011-10-14 14:40:00,18.93,18.93,18.91,18.91,189900.0,10.9561,10.9561,10.9446,10.9446,189900.0
2011-10-14 14:50:00,18.91,18.96,18.9,18.96,771400.0,10.9446,10.9735,10.9388,10.9735,771400.0
2011-10-14 15:00:00,18.95,18.96,18.92,18.93,483200.0,10.9677,10.9735,10.9503,10.9561,483200.0
2011-10-14 15:10:00,18.92,18.93,18.89,18.91,450700.0,10.9503,10.9561,10.933,10.9446,450700.0
2011-10-14 15:20:00,18.91,18.94,18.9,18.93,651700.0,10.9446,10.9619,10.9388,10.9561,651700.0
2011-10-14 15:30:00,18.94,19.02,18.93,18.97,1197800.0,10.9619,11.0082,10.9561,10.9793,1197800.0
2011-10-14 15:40:00,18.97,19.0,18.94,18.95,1537200.0,10.9793,10.9966,10.9619,10.9677,1537200.0
2011-10-14 15:50:00,18.95,19.05,18.95,19.03,3314400.0,10.9677,11.0256,10.9677,11.014,3314400.0
2011-10-17 09:30:00,18.96,19.15,18.69,18.86,1879700.0,10.9735,11.0835,10.8172,10.9156,1879700.0
2011-10-17 09:40:00,18.85,18.94,18.84,18.89,991200.0,10.9098,10.9619,10.904,10.933,991200.0
2011-10-17 09:50:00,18.88,18.96,18.85,18.87,841200.0,10.9272,10.9735,10.9098,10.9214,841200.0
2011-10-17 10:00:00,18.87,18.9,18.8,18.8,782700.0,10.9214,10.9388,10.8809,10.8809,782700.0
2011-10-17 10:10:00,18.8,18.83,18.79,18.82,613800.0,10.8809,10.8983,10.8751,10.8925,613800.0
2011-10-17 10:20:00,18.82,18.84,18.81,18.82,1008100.0,10.8925,10.904,10.8867,10.8925,1008100.0
2011-10-17 10:30:00,18.82,18.88,18.82,18.87,521800.0,10.8925,10.9272,10.8925,10.9214,521800.0
2011-10-17 10:40:00,18.87,18.88,18.77,18.78,784000.0,10.9214,10.9272,10.8635,10.8693,784000.0
2011-10-17 10:50:00,18.78,18.84,18.78,18.8,789700.0,10.8693,10.904,10.8693,10.8809,789700.0
2011-10-17 11:00:00,18.8,18.85,18.79,18.84,347900.0,10.8809,10.9098,10.8751,10.904,347900.0
2011-10-17 11:10:00,18.83,18.88,18.83,18.84,648600.0,10.8983,10.9272,10.8983,10.904,648600.0
2011-10-17 11:20:00,18.83,18.88,18.82,18.87,1245500.0,10.8983,10.9272,10.8925,10.9214,1245500.0
2011-10-17 11:30:00,18.87,18.89,18.86,18.88,377300.0,10.9214,10.933,10.9156,10.9272,377300.0
2011-10-17 11:40:00,18.88,18.88,18.85,18.85,436200.0,10.9272,10.9272,10.9098,10.9098,436200.0
2011-10-17 11:50:00,18.86,18.86,18.83,18.85,378900.0,10.9156,10.9156,10.8983,10.9098,378900.0
2011-10-17 12:00:00,18.84,18.84,18.82,18.82,352200.0,10.904,10.904,10.8925,10.8925,352200.0
2011-10-17 12:10:00,18.82,18.88,18.8,18.88,306400.0,10.8925,10.9272,10.8809,10.9272,306400.0
2011-10-17 12:20:00,18.88,18.91,18.86,18.91,321300.0,10.9272,10.9446,10.9156,10.9446,321300.0
2011-10-17 12:30:00,18.91,18.91,18.83,18.83,685700.0,10.9446,10.9446,10.8983,10.8983,685700.0
2011-10-17 12:40:00,18.83,18.85,18.8,18.8,374200.0,10.8983,10.9098,10.8809,10.8809,374200.0
2011-10-17 12:50:00,18.8,18.83,18.8,18.82,281900.0,10.8809,10.8983,10.8809,10.8925,281900.0
2011-10-17 13:00:00,18.81,18.83,18.79,18.81,441800.0,10.8867,10.8983,10.8751,10.8867,441800.0
2011-10-17 13:10:00,18.82,18.86,18.81,18.85,308200.0,10.8925,10.9156,10.8867,10.9098,308200.0
2011-10-17 13:20:00,18.85,18.88,18.84,18.85,313200.0,10.9098,10.9272,10.904,10.9098,313200.0
2011-10-17 13:30:00,18.84,18.85,18.73,18.77,939600.0,10.904,10.9098,10.8404,10.8635,939600.0
2011-10-17 13:40:00,18.77,18.81,18.76,18.79,514500.0,10.8635,10.8867,10.8577,10.8751,514500.0
2011-10-17 13:50:00,18.79,18.8,18.76,18.79,293400.0,10.8751,10.8809,10.8577,10.8751,293400.0
2011-10-17 14:00:00,18.79,18.8,18.72,18.72,423800.0,10.8751,10.8809,10.8346,10.8346,423800.0
2011-10-17 14:10:00,18.72,18.77,18.72,18.76,345600.0,10.8346,10.8635,10.8346,10.8577,345600.0
2011-10-17 14:20:00,18.76,18.77,18.71,18.73,590900.0,10.8577,10.8635,10.8288,10.8404,590900.0
2011-10-17 14:30:00,18.74,18.74,18.67,18.68,727900.0,10.8462,10.8462,10.8057,10.8114,727900.0
2011-10-17 14:40:00,18.68,18.74,18.67,18.73,490600.0,10.8114,10.8462,10.8057,10.8404,490600.0
2011-10-17 14:50:00,18.73,18.78,18.71,18.78,470200.0,10.8404,10.8693,10.8288,10.8693,470200.0
2011-10-17 15:00:00,18.78,18.8,18.75,18.75,502100.0,10.8693,10.8809,10.852,10.852,502100.0
2011-10-17 15:10:00,18.75,18.82,18.75,18.8,1029800.0,10.852,10.8925,10.852,10.8809,1029800.0
2011-10-17 15:20:00,18.8,18.8,18.75,18.79,440000.0,10.8809,10.8809,10.852,10.8751,440000.0
2011-10-17 15:30:00,18.79,18.81,18.69,18.69,750500.0,10.8751,10.8867,10.8172,10.8172,750500.0
2011-10-17 15:40:00,18.69,18.78,18.69,18.73,1272400.0,10.8172,10.8693,10.8172,10.8404,1272400.0
2011-10-17 15:50:00,18.73,18.75,18.64,18.71,3447800.0,10.8404,10.852,10.7883,10.8288,3447800.0
2011-10-18 09:30:00,18.61,18.67,18.56,18.62,920700.0,10.7709,10.8057,10.742,10.7767,920700.0
2011-10-18 09:40:00,18.62,18.66,18.6,18.61,452200.0,10.7767,10.7999,10.7651,10.7709,452200.0
2011-10-18 09:50:00,18.61,18.66,18.6,18.64,813200.0,10.7709,10.7999,10.7651,10.7883,813200.0
2011-10-18 10:00:00,18.64,18.66,18.61,18.62,785800.0,10.7883,10.7999,10.7709,10.7767,785800.0
2011-10-18 10:10:00,18.62,18.63,18.56,18.57,813800.0,10.7767,10.7825,10.742,10.7478,813800.0
2011-10-18 10:20:00,18.56,18.63,18.55,18.61,601800.0,10.742,10.7825,10.7362,10.7709,601800.0
2011-10-18 10:30:00,18.61,18.7,18.61,18.63,557000.0,10.7709,10.823,10.7709,10.7825,557000.0
2011-10-18 10:40:00,18.64,18.73,18.64,18.7,967900.0,10.7883,10.8404,10.7883,10.823,967900.0
2011-10-18 10:50:00,18.71,18.77,18.68,18.68,724900.0,10.8288,10.8635,10.8114,10.8114,724900.0
2011-10-18 11:00:00,18.69,18.74,18.66,18.71,792400.0,10.8172,10.8462,10.7999,10.8288,792400.0
2011-10-18 11:10:00,18.71,18.74,18.69,18.73,468000.0,10.8288,10.8462,10.8172,10.8404,468000.0
2011-10-18 11:20:00,18.73,18.76,18.67,18.7,330300.0,10.8404,10.8577,10.8057,10.823,330300.0
2011-10-18 11:30:00,18.7,18.77,18.69,18.76,452200.0,10.823,10.8635,10.8172,10.8577,452200.0
2011-10-18 11:40:00,18.76,18.8,18.75,18.77,507700.0,10.8577,10.8809,10.852,10.8635,507700.0
2011-10-18 11:50:00,18.77,18.79,18.75,18.76,412400.0,10.8635,10.8751,10.852,10.8577,412400.0
2011-10-18 12:00:00,18.76,18.78,18.74,18.75,288500.0,10.8577,10.8693,10.8462,10.852,288500.0
2011-10-18 12:10:00,18.75,18.75,18.7,18.71,249100.0,10.852,10.852,10.823,10.8288,249100.0
2011-10-18 12:20:00,18.7,18.74,18.69,18.73,354900.0,10.823,10.8462,10.8172,10.8404,354900.0
2011-10-18 12:30:00,18.74,18.81,18.73,18.8,327300.0,10.8462,10.8867,10.8404,10.8809,327300.0
2011-10-18 12:40:00,18.81,18.85,18.8,18.84,451700.0,10.8867,10.9098,10.8809,10.904,451700.0
2011-10-18 12:50:00,18.84,18.85,18.81,18.81,381200.0,10.904,10.9098,10.8867,10.8867,381200.0
2011-10-18 13:00:00,18.81,18.82,18.79,18.8,445900.0,10.8867,10.8925,10.8751,10.8809,445900.0
2011-10-18 13:10:00,18.79,18.8,18.78,18.79,431200.0,10.8751,10.8809,10.8693,10.8751,431200.0
2011-10-18 13:20:00,18.79,18.8,18.75,18.78,555500.0,10.8751,10.8809,10.852,10.8693,555500.0
2011-10-18 13:30:00,18.78,18.8,18.77,18.8,247300.0,10.8693,10.8809,10.8635,10.8809,247300.0
2011-10-18 13:40:00,18.8,18.8,18.76,18.78,428100.0,10.8809,10.8809,10.8577,10.8693,428100.0
2011-10-18 13:50:00,18.78,18.84,18.78,18.82,261400.0,10.8693,10.904,10.8693,10.8925,261400.0
2011-10-18 14:00:00,18.82,18.85,18.82,18.84,301000.0,10.8925,10.9098,10.8925,10.904,301000.0
2011-10-18 14:10:00,18.84,18.88,18.83,18.84,598800.0,10.904,10.9272,10.8983,10.904,598800.0
2011-10-18 14:20:00,18.84,18.89,18.84,18.87,309200.0,10.904,10.933,10.904,10.9214,309200.0
2011-10-18 14:30:00,18.87,18.89,18.83,18.85,392900.0,10.9214,10.933,10.8983,10.9098,392900.0
2011-10-18 14:40:00,18.84,18.85,18.81,18.82,392000.0,10.904,10.9098,10.8867,10.8925,392000.0
2011-10-18 14:50:00,18.82,18.88,18.82,18.87,1173900.0,10.8925,10.9272,10.8925,10.9214,1173900.0
2011-10-18 15:00:00,18.87,19.05,18.86,19.01,1964300.0,10.9214,11.0256,10.9156,11.0024,1964300.0
2011-10-18 15:10:00,19.01,19.13,18.97,18.98,4098900.0,11.0024,11.0719,10.9793,10.9851,4098900.0
2011-10-18 15:20:00,18.98,19.03,18.94,18.96,1954100.0,10.9851,11.014,10.9619,10.9735,1954100.0
2011-10-18 15:30:00,18.96,19.03,18.91,18.95,1587200.0,10.9735,11.014,10.9446,10.9677,1587200.0
2011-10-18 15:40:00,18.95,19.04,18.93,19.02,1528600.0,10.9677,11.0198,10.9561,11.0082,1528600.0
2011-10-18 15:50:00,19.03,19.09,18.9,18.96,5036400.0,11.014,11.0487,10.9388,10.9735,5036400.0
2011-10-19 09:30:00,18.97,19.02,18.95,18.97,1281800.0,10.9793,11.0082,10.9677,10.9793,1281800.0
2011-10-19 09:40:00,18.96,18.98,18.88,18.9,825800.0,10.9735,10.9851,10.9272,10.9388,825800.0
2011-10-19 09:50:00,18.89,18.93,18.85,18.91,1103900.0,10.933,10.9561,10.9098,10.9446,1103900.0
2011-10-19 10:00:00,18.91,18.93,18.86,18.93,587600.0,10.9446,10.9561,10.9156,10.9561,587600.0
2011-10-19 10:10:00,18.93,18.96,18.9,18.93,655700.0,10.9561,10.9735,10.9388,10.9561,655700.0
2011-10-19 10:20:00,18.93,18.96,18.89,18.95,816100.0,10.9561,10.9735,10.933,10.9677,816100.0
2011-10-19 10:30:00,18.95,18.96,18.9,18.92,422700.0,10.9677,10.9735,10.9388,10.9503,422700.0
2011-10-19 10:40:00,18.93,18.97,18.91,18.94,475700.0,10.9561,10.9793,10.9446,10.9619,475700.0
2011-10-19 10:50:00,18.94,18.99,18.93,18.96,546400.0,10.9619,10.9909,10.9561,10.9735,546400.0
2011-10-19 11:00:00,18.96,18.97,18.93,18.94,583300.0,10.9735,10.9793,10.9561,10.9619,583300.0
2011-10-19 11:10:00,18.93,18.95,18.9,18.9,484800.0,10.9561,10.9677,10.9388,10.9388,484800.0
2011-10-19 11:20:00,18.91,18.97,18.9,18.96,421500.0,10.9446,10.9793,10.9388,10.9735,421500.0
2011-10-19 11:30:00,18.96,18.97,18.93,18.95,803500.0,10.9735,10.9793,10.9561,10.9677,803500.0
2011-10-19 11:40:00,18.94,18.97,18.94,18.96,344800.0,10.9619,10.9793,10.9619,10.9735,344800.0
2011-10-19 11:50:00,18.95,18.97,18.92,18.92,603000.0,10.9677,10.9793,10.9503,10.9503,603000.0
2011-10-19 12:00:00,18.92,18.96,18.92,18.93,884100.0,10.9503,10.9735,10.9503,10.9561,884100.0
2011-10-19 12:10:00,18.93,18.96,18.91,18.94,543300.0,10.9561,10.9735,10.9446,10.9619,543300.0
2011-10-19 12:20:00,18.94,18.94,18.9,18.92,351300.0,10.9619,10.9619,10.9388,10.9503,351300.0
2011-10-19 12:30:00,18.93,18.99,18.91,18.98,491900.0,10.9561,10.9909,10.9446,10.9851,491900.0
2011-10-19 12:40:00,18.97,18.99,18.96,18.97,474500.0,10.9793,10.9909,10.9735,10.9793,474500.0
2011-10-19 12:50:00,18.98,19.03,18.97,19.0,510000.0,10.9851,11.014,10.9793,10.9966,510000.0
2011-10-19 13:00:00,19.01,19.05,19.01,19.04,515000.0,11.0024,11.0256,11.0024,11.0198,515000.0
2011-10-19 13:10:00,19.03,19.04,19.0,19.0,482300.0,11.014,11.0198,10.9966,10.9966,482300.0
2011-10-19 13:20:00,19.01,19.04,18.99,19.01,766400.0,11.0024,11.0198,10.9909,11.0024,766400.0
2011-10-19 13:30:00,19.0,19.01,18.97,18.98,383600.0,10.9966,11.0024,10.9793,10.9851,383600.0
2011-10-19 13:40:00,18.97,18.98,18.95,18.98,482200.0,10.9793,10.9851,10.9677,10.9851,482200.0
2011-10-19 13:50:00,18.98,18.98,18.95,18.96,217200.0,10.9851,10.9851,10.9677,10.9735,217200.0
2011-10-19 14:00:00,18.96,18.99,18.86,18.86,1489200.0,10.9735,10.9909,10.9156,10.9156,1489200.0
2011-10-19 14:10:00,18.86,18.89,18.83,18.85,778500.0,10.9156,10.933,10.8983,10.9098,778500.0
2011-10-19 14:20:00,18.85,18.87,18.81,18.82,510500.0,10.9098,10.9214,10.8867,10.8925,510500.0
2011-10-19 14:30:00,18.82,18.85,18.78,18.82,899900.0,10.8925,10.9098,10.8693,10.8925,899900.0
2011-10-19 14:40:00,18.82,18.86,18.8,18.83,796500.0,10.8925,10.9156,10.8809,10.8983,796500.0
2011-10-19 14:50:00,18.83,18.84,18.77,18.78,709200.0,10.8983,10.904,10.8635,10.8693,709200.0
2011-10-19 15:00:00,18.79,18.8,18.74,18.77,745100.0,10.8751,10.8809,10.8462,10.8635,745100.0
2011-10-19 15:10:00,18.76,18.83,18.76,18.81,1010900.0,10.8577,10.8983,10.8577,10.8867,1010900.0
2011-10-19 15:20:00,18.81,18.82,18.76,18.76,576000.0,10.8867,10.8925,10.8577,10.8577,576000.0
2011-10-19 15:30:00,18.76,18.83,18.75,18.77,963400.0,10.8577,10.8983,10.852,10.8635,963400.0
2011-10-19 15:40:00,18.77,18.85,18.71,18.85,1547400.0,10.8635,10.9098,10.8288,10.9098,1547400.0
2011-10-19 15:50:00,18.85,18.85,18.78,18.8,2257300.0,10.9098,10.9098,10.8693,10.8809,2257300.0
2011-10-20 09:30:00,18.76,18.95,18.76,18.9,1346200.0,10.8577,10.9677,10.8577,10.9388,1346200.0
2011-10-20 09:40:00,18.9,18.93,18.86,18.88,1252800.0,10.9388,10.9561,10.9156,10.9272,1252800.0
2011-10-20 09:50:00,18.88,18.9,18.8,18.84,946500.0,10.9272,10.9388,10.8809,10.904,946500.0
2011-10-20 10:00:00,18.84,18.94,18.82,18.85,1309000.0,10.904,10.9619,10.8925,10.9098,1309000.0
2011-10-20 10:10:00,18.84,18.88,18.81,18.82,1577700.0,10.904,10.9272,10.8867,10.8925,1577700.0
2011-10-20 10:20:00,18.83,18.84,18.74,18.76,799200.0,10.8983,10.904,10.8462,10.8577,799200.0
2011-10-20 10:30:00,18.76,18.8,18.72,18.79,1051400.0,10.8577,10.8809,10.8346,10.8751,1051400.0
2011-10-20 10:40:00,18.8,18.82,18.75,18.76,1214600.0,10.8809,10.8925,10.852,10.8577,1214600.0
2011-10-20 10:50:00,18.77,18.8,18.75,18.78,1144900.0,10.8635,10.8809,10.852,10.8693,1144900.0
2011-10-20 11:00:00,18.77,18.78,18.73,18.77,2010700.0,10.8635,10.8693,10.8404,10.8635,2010700.0
2011-10-20 11:10:00,18.76,18.77,18.68,18.69,1078500.0,10.8577,10.8635,10.8114,10.8172,1078500.0
2011-10-20 11:20:00,18.69,18.72,18.66,18.67,995100.0,10.8172,10.8346,10.7999,10.8057,995100.0
2011-10-20 11:30:00,18.67,18.7,18.65,18.69,627400.0,10.8057,10.823,10.7941,10.8172,627400.0
2011-10-20 11:40:00,18.69,18.71,18.65,18.66,627600.0,10.8172,10.8288,10.7941,10.7999,627600.0
2011-10-20 11:50:00,18.66,18.67,18.59,18.61,643800.0,10.7999,10.8057,10.7593,10.7709,643800.0
2011-10-20 12:00:00,18.6,18.61,18.54,18.54,480800.0,10.7651,10.7709,10.7304,10.7304,480800.0
2011-10-20 12:10:00,18.54,18.58,18.53,18.55,608700.0,10.7304,10.7536,10.7246,10.7362,608700.0
2011-10-20 12:20:00,18.56,18.58,18.54,18.55,556600.0,10.742,10.7536,10.7304,10.7362,556600.0
2011-10-20 12:30:00,18.55,18.56,18.53,18.55,975900.0,10.7362,10.742,10.7246,10.7362,975900.0
2011-10-20 12:40:00,18.55,18.58,18.52,18.52,527000.0,10.7362,10.7536,10.7188,10.7188,527000.0
2011-10-20 12:50:00,18.53,18.6,18.52,18.6,950500.0,10.7246,10.7651,10.7188,10.7651,950500.0
2011-10-20 13:00:00,18.59,18.64,18.59,18.63,1624900.0,10.7593,10.7883,10.7593,10.7825,1624900.0
2011-10-20 13:10:00,18.63,18.71,18.62,18.71,1116900.0,10.7825,10.8288,10.7767,10.8288,1116900.0
2011-10-20 13:20:00,18.71,18.76,18.68,18.69,936200.0,10.8288,10.8577,10.8114,10.8172,936200.0
2011-10-20 13:30:00,18.69,18.72,18.67,18.68,676400.0,10.8172,10.8346,10.8057,10.8114,676400.0
2011-10-20 13:40:00,18.67,18.71,18.64,18.71,863100.0,10.8057,10.8288,10.7883,10.8288,863100.0
2011-10-20 13:50:00,18.71,18.73,18.68,18.68,807400.0,10.8288,10.8404,10.8114,10.8114,807400.0
2011-10-20 14:00:00,18.68,18.72,18.63,18.63,705600.0,10.8114,10.8346,10.7825,10.7825,705600.0
2011-10-20 14:10:00,18.63,18.66,18.62,18.64,637400.0,10.7825,10.7999,10.7767,10.7883,637400.0
2011-10-20 14:20:00,18.66,18.67,18.62,18.66,755200.0,10.7999,10.8057,10.7767,10.7999,755200.0
2011-10-20 14:30:00,18.67,18.79,18.65,18.79,777900.0,10.8057,10.8751,10.7941,10.8751,777900.0
2011-10-20 14:40:00,18.79,18.81,18.74,18.76,751700.0,10.8751,10.8867,10.8462,10.8577,751700.0
2011-10-20 14:50:00,18.76,18.82,18.75,18.76,335500.0,10.8577,10.8925,10.852,10.8577,335500.0
2011-10-20 15:00:00,18.75,18.78,18.74,18.77,738300.0,10.852,10.8693,10.8462,10.8635,738300.0
2011-10-20 15:10:00,18.77,18.78,18.75,18.77,503700.0,10.8635,10.8693,10.852,10.8635,503700.0
2011-10-20 15:20:00,18.77,18.77,18.69,18.71,1074600.0,10.8635,10.8635,10.8172,10.8288,1074600.0
2011-10-20 15:30:00,18.71,18.73,18.69,18.7,655000.0,10.8288,10.8404,10.8172,10.823,655000.0
2011-10-20 15:40:00,18.69,18.78,18.69,18.76,1704100.0,10.8172,10.8693,10.8172,10.8577,1704100.0
2011-10-20 15:50:00,18.76,18.78,18.72,18.74,2550200.0,10.8577,10.8693,10.8346,10.8462,2550200.0
2011-10-21 09:30:00,18.9,19.0,18.9,18.95,7398200.0,10.9388,10.9966,10.9388,10.9677,7398200.0
2011-10-21 09:40:00,18.94,18.99,18.93,18.95,1405100.0,10.9619,10.9909,10.9561,10.9677,1405100.0
2011-10-21 09:50:00,18.94,19.05,18.94,18.97,1151300.0,10.9619,11.0256,10.9619,10.9793,1151300.0
2011-10-21 10:00:00,18.96,19.02,18.95,19.0,1069100.0,10.9735,11.0082,10.9677,10.9966,1069100.0
2011-10-21 10:10:00,19.0,19.08,18.99,19.07,1001800.0,10.9966,11.0429,10.9909,11.0372,1001800.0
2011-10-21 10:20:00,19.07,19.16,19.05,19.14,1690000.0,11.0372,11.0892,11.0256,11.0777,1690000.0
2011-10-21 10:30:00,19.15,19.16,19.09,19.13,876100.0,11.0835,11.0892,11.0487,11.0719,876100.0
2011-10-21 10:40:00,19.13,19.14,19.09,19.1,513000.0,11.0719,11.0777,11.0487,11.0545,513000.0
2011-10-21 10:50:00,19.11,19.11,19.04,19.09,645000.0,11.0603,11.0603,11.0198,11.0487,645000.0
2011-10-21 11:00:00,19.1,19.12,19.02,19.03,759200.0,11.0545,11.0661,11.0082,11.014,759200.0
2011-10-21 11:10:00,19.02,19.12,19.02,19.12,623400.0,11.0082,11.0661,11.0082,11.0661,623400.0
2011-10-21 11:20:00,19.12,19.15,19.11,19.14,483000.0,11.0661,11.0835,11.0603,11.0777,483000.0
2011-10-21 11:30:00,19.14,19.15,19.07,19.07,570700.0,11.0777,11.0835,11.0372,11.0372,570700.0
2011-10-21 11:40:00,19.07,19.19,19.07,19.16,900600.0,11.0372,11.1066,11.0372,11.0892,900600.0
2011-10-21 11:50:00,19.17,19.2,19.16,19.18,477300.0,11.095,11.1124,11.0892,11.1008,477300.0
2011-10-21 12:00:00,19.19,19.19,19.16,19.18,288900.0,11.1066,11.1066,11.0892,11.1008,288900.0
2011-10-21 12:10:00,19.17,19.19,19.15,19.15,332800.0,11.095,11.1066,11.0835,11.0835,332800.0
2011-10-21 12:20:00,19.15,19.18,19.15,19.17,318500.0,11.0835,11.1008,11.0835,11.095,318500.0
2011-10-21 12:30:00,19.17,19.18,19.1,19.12,651600.0,11.095,11.1008,11.0545,11.0661,651600.0
2011-10-21 12:40:00,19.12,19.14,19.11,19.12,384300.0,11.0661,11.0777,11.0603,11.0661,384300.0
2011-10-21 12:50:00,19.12,19.14,19.1,19.12,444200.0,11.0661,11.0777,11.0545,11.0661,444200.0
2011-10-21 13:00:00,19.12,19.12,19.07,19.12,595300.0,11.0661,11.0661,11.0372,11.0661,595300.0
2011-10-21 13:10:00,19.12,19.12,19.05,19.07,935200.0,11.0661,11.0661,11.0256,11.0372,935200.0
2011-10-21 13:20:00,19.07,19.09,19.01,19.03,396700.0,11.0372,11.0487,11.0024,11.014,396700.0
2011-10-21 13:30:00,19.02,19.03,18.98,18.98,787500.0,11.0082,11.014,10.9851,10.9851,787500.0
2011-10-21 13:40:00,18.99,19.0,18.95,18.98,896200.0,10.9909,10.9966,10.9677,10.9851,896200.0
2011-10-21 13:50:00,18.98,18.98,18.93,18.94,754600.0,10.9851,10.9851,10.9561,10.9619,754600.0
2011-10-21 14:00:00,18.95,18.96,18.93,18.95,1408200.0,10.9677,10.9735,10.9561,10.9677,1408200.0
2011-10-21 14:10:00,18.96,18.99,18.95,18.97,914500.0,10.9735,10.9909,10.9677,10.9793,914500.0
2011-10-21 14:20:00,18.96,18.97,18.94,18.96,1051400.0,10.9735,10.9793,10.9619,10.9735,1051400.0
2011-10-21 14:30:00,18.95,18.98,18.93,18.98,441800.0,10.9677,10.9851,10.9561,10.9851,441800.0
2011-10-21 14:40:00,18.98,19.0,18.96,18.96,833000.0,10.9851,10.9966,10.9735,10.9735,833000.0
2011-10-21 14:50:00,18.96,18.97,18.94,18.96,818600.0,10.9735,10.9793,10.9619,10.9735,818600.0
2011-10-21 15:00:00,18.96,18.99,18.95,18.99,1048500.0,10.9735,10.9909,10.9677,10.9909,1048500.0
2011-10-21 15:10:00,18.98,18.99,18.95,18.97,744700.0,10.9851,10.9909,10.9677,10.9793,744700.0
2011-10-21 15:20:00,18.97,19.0,18.95,18.96,857100.0,10.9793,10.9966,10.9677,10.9735,857100.0
2011-10-21 15:30:00,18.96,18.97,18.92,18.94,816600.0,10.9735,10.9793,10.9503,10.9619,816600.0
2011-10-21 15:40:00,18.95,18.99,18.93,18.98,1533900.0,10.9677,10.9909,10.9561,10.9851,1533900.0
2011-10-21 15:50:00,18.98,19.08,18.96,19.07,4846600.0,10.9851,11.0429,10.9735,11.0372,4846600.0
2011-10-24 09:30:00,18.96,19.05,18.94,19.04,1123500.0,10.9735,11.0256,10.9619,11.0198,1123500.0
2011-10-24 09:40:00,19.05,19.06,18.98,19.05,817100.0,11.0256,11.0314,10.9851,11.0256,817100.0
2011-10-24 09:50:00,19.05,19.07,19.02,19.04,694700.0,11.0256,11.0372,11.0082,11.0198,694700.0
2011-10-24 10:00:00,19.04,19.09,19.01,19.08,619700.0,11.0198,11.0487,11.0024,11.0429,619700.0
2011-10-24 10:10:00,19.09,19.14,19.08,19.13,802500.0,11.0487,11.0777,11.0429,11.0719,802500.0
2011-10-24 10:20:00,19.12,19.18,19.12,19.18,992100.0,11.0661,11.1008,11.0661,11.1008,992100.0
2011-10-24 10:30:00,19.17,19.18,19.14,19.14,641600.0,11.095,11.1008,11.0777,11.0777,641600.0
2011-10-24 10:40:00,19.14,19.17,19.11,19.12,897100.0,11.0777,11.095,11.0603,11.0661,897100.0
2011-10-24 10:50:00,19.12,19.12,19.07,19.12,618400.0,11.0661,11.0661,11.0372,11.0661,618400.0
2011-10-24 11:00:00,19.11,19.14,19.1,19.13,541900.0,11.0603,11.0777,11.0545,11.0719,541900.0
2011-10-24 11:10:00,19.13,19.16,19.11,19.14,884900.0,11.0719,11.0892,11.0603,11.0777,884900.0
2011-10-24 11:20:00,19.14,19.2,19.13,19.15,715300.0,11.0777,11.1124,11.0719,11.0835,715300.0
2011-10-24 11:30:00,19.16,19.16,19.12,19.14,414300.0,11.0892,11.0892,11.0661,11.0777,414300.0
2011-10-24 11:40:00,19.14,19.24,19.14,19.24,1452700.0,11.0777,11.1356,11.0777,11.1356,1452700.0
2011-10-24 11:50:00,19.23,19.24,19.16,19.18,619900.0,11.1298,11.1356,11.0892,11.1008,619900.0
2011-10-24 12:00:00,19.18,19.18,19.12,19.17,608000.0,11.1008,11.1008,11.0661,11.095,608000.0
2011-10-24 12:10:00,19.17,19.21,19.16,19.2,513700.0,11.095,11.1182,11.0892,11.1124,513700.0
2011-10-24 12:20:00,19.21,19.23,19.2,19.22,275900.0,11.1182,11.1298,11.1124,11.124,275900.0
2011-10-24 12:30:00,19.23,19.23,19.15,19.15,727600.0,11.1298,11.1298,11.0835,11.0835,727600.0
2011-10-24 12:40:00,19.16,19.18,19.14,19.14,536800.0,11.0892,11.1008,11.0777,11.0777,536800.0
2011-10-24 12:50:00,19.14,19.17,19.14,19.15,680600.0,11.0777,11.095,11.0777,11.0835,680600.0
2011-10-24 13:00:00,19.15,19.16,19.13,19.14,727300.0,11.0835,11.0892,11.0719,11.0777,727300.0
2011-10-24 13:10:00,19.14,19.23,19.14,19.23,833000.0,11.0777,11.1298,11.0777,11.1298,833000.0
2011-10-24 13:20:00,19.23,19.25,19.21,19.23,657000.0,11.1298,11.1413,11.1182,11.1298,657000.0
2011-10-24 13:30:00,19.24,19.26,19.23,19.26,390000.0,11.1356,11.1471,11.1298,11.1471,390000.0
2011-10-24 13:40:00,19.26,19.3,19.24,19.3,578300.0,11.1471,11.1703,11.1356,11.1703,578300.0
2011-10-24 13:50:00,19.3,19.31,19.27,19.29,539000.0,11.1703,11.1761,11.1529,11.1645,539000.0
2011-10-24 14:00:00,19.28,19.29,19.24,19.26,606200.0,11.1587,11.1645,11.1356,11.1471,606200.0
2011-10-24 14:10:00,19.26,19.27,19.24,19.26,570400.0,11.1471,11.1529,11.1356,11.1471,570400.0
2011-10-24 14:20:00,19.26,19.3,19.25,19.26,1091100.0,11.1471,11.1703,11.1413,11.1471,1091100.0
2011-10-24 14:30:00,19.26,19.28,19.25,19.28,416600.0,11.1471,11.1587,11.1413,11.1587,416600.0
2011-10-24 14:40:00,19.28,19.31,19.24,19.3,900600.0,11.1587,11.1761,11.1356,11.1703,900600.0
2011-10-24 14:50:00,19.31,19.37,19.3,19.37,1489600.0,11.1761,11.2108,11.1703,11.2108,1489600.0
2011-10-24 15:00:00,19.37,19.4,19.33,19.34,1276900.0,11.2108,11.2282,11.1876,11.1934,1276900.0
2011-10-24 15:10:00,19.35,19.35,19.29,19.32,988000.0,11.1992,11.1992,11.1645,11.1819,988000.0
2011-10-24 15:20:00,19.32,19.33,19.28,19.29,923100.0,11.1819,11.1876,11.1587,11.1645,923100.0
2011-10-24 15:30:00,19.28,19.35,19.28,19.34,977000.0,11.1587,11.1992,11.1587,11.1934,977000.0
2011-10-24 15:40:00,19.34,19.36,19.29,19.31,1759400.0,11.1934,11.205,11.1645,11.1761,1759400.0
2011-10-24 15:50:00,19.3,19.37,19.29,19.37,3254600.0,11.1703,11.2108,11.1645,11.2108,3254600.0
2011-10-25 09:30:00,19.23,19.32,19.1,19.22,1866500.0,11.1298,11.1819,11.0545,11.124,1866500.0
2011-10-25 09:40:00,19.22,19.32,19.16,19.23,1550000.0,11.124,11.1819,11.0892,11.1298,1550000.0
2011-10-25 09:50:00,19.23,19.23,19.08,19.1,1885200.0,11.1298,11.1298,11.0429,11.0545,1885200.0
2011-10-25 10:00:00,19.09,19.12,18.99,19.03,1675500.0,11.0487,11.0661,10.9909,11.014,1675500.0
2011-10-25 10:10:00,19.03,19.05,19.0,19.02,1293500.0,11.014,11.0256,10.9966,11.0082,1293500.0
2011-10-25 10:20:00,19.02,19.03,18.98,19.0,1522700.0,11.0082,11.014,10.9851,10.9966,1522700.0
2011-10-25 10:30:00,19.0,19.0,18.96,19.0,1599300.0,10.9966,10.9966,10.9735,10.9966,1599300.0
2011-10-25 10:40:00,18.99,18.99,18.9,18.94,1013100.0,10.9909,10.9909,10.9388,10.9619,1013100.0
2011-10-25 10:50:00,18.95,18.95,18.85,18.86,1239700.0,10.9677,10.9677,10.9098,10.9156,1239700.0
2011-10-25 11:00:00,18.86,18.92,18.82,18.84,1481200.0,10.9156,10.9503,10.8925,10.904,1481200.0
2011-10-25 11:10:00,18.85,18.89,18.82,18.85,1458200.0,10.9098,10.933,10.8925,10.9098,1458200.0
2011-10-25 11:20:00,18.85,18.89,18.84,18.88,1202000.0,10.9098,10.933,10.904,10.9272,1202000.0
2011-10-25 11:30:00,18.88,19.01,18.86,18.99,1202400.0,10.9272,11.0024,10.9156,10.9909,1202400.0
2011-10-25 11:40:00,18.99,19.0,18.9,18.93,854100.0,10.9909,10.9966,10.9388,10.9561,854100.0
2011-10-25 11:50:00,18.92,18.96,18.91,18.95,374400.0,10.9503,10.9735,10.9446,10.9677,374400.0
2011-10-25 12:00:00,18.95,19.01,18.93,18.99,718000.0,10.9677,11.0024,10.9561,10.9909,718000.0
2011-10-25 12:10:00,18.99,19.06,18.98,19.05,841700.0,10.9909,11.0314,10.9851,11.0256,841700.0
2011-10-25 12:20:00,19.05,19.07,19.01,19.04,663500.0,11.0256,11.0372,11.0024,11.0198,663500.0
2011-10-25 12:30:00,19.04,19.06,19.02,19.04,274600.0,11.0198,11.0314,11.0082,11.0198,274600.0
2011-10-25 12:40:00,19.03,19.04,19.0,19.02,397900.0,11.014,11.0198,10.9966,11.0082,397900.0
2011-10-25 12:50:00,19.01,19.08,19.01,19.07,448600.0,11.0024,11.0429,11.0024,11.0372,448600.0
2011-10-25 13:00:00,19.06,19.1,19.05,19.08,334600.0,11.0314,11.0545,11.0256,11.0429,334600.0
2011-10-25 13:10:00,19.09,19.09,19.05,19.06,237600.0,11.0487,11.0487,11.0256,11.0314,237600.0
2011-10-25 13:20:00,19.07,19.09,19.06,19.08,392200.0,11.0372,11.0487,11.0314,11.0429,392200.0
2011-10-25 13:30:00,19.08,19.08,19.03,19.04,303800.0,11.0429,11.0429,11.014,11.0198,303800.0
2011-10-25 13:40:00,19.04,19.04,19.01,19.02,441200.0,11.0198,11.0198,11.0024,11.0082,441200.0
2011-10-25 13:50:00,19.02,19.06,19.01,19.04,458400.0,11.0082,11.0314,11.0024,11.0198,458400.0
2011-10-25 14:00:00,19.05,19.05,18.98,19.02,456800.0,11.0256,11.0256,10.9851,11.0082,456800.0
2011-10-25 14:10:00,19.02,19.02,18.98,19.0,376200.0,11.0082,11.0082,10.9851,10.9966,376200.0
2011-10-25 14:20:00,19.0,19.01,18.94,18.95,986000.0,10.9966,11.0024,10.9619,10.9677,986000.0
2011-10-25 14:30:00,18.95,18.98,18.93,18.96,709800.0,10.9677,10.9851,10.9561,10.9735,709800.0
2011-10-25 14:40:00,18.95,19.01,18.95,18.98,1002300.0,10.9677,11.0024,10.9677,10.9851,1002300.0
2011-10-25 14:50:00,18.98,19.01,18.96,18.99,1101900.0,10.9851,11.0024,10.9735,10.9909,1101900.0
2011-10-25 15:00:00,18.99,19.04,18.99,19.01,896200.0,10.9909,11.0198,10.9909,11.0024,896200.0
2011-10-25 15:10:00,19.01,19.01,18.93,18.93,713400.0,11.0024,11.0024,10.9561,10.9561,713400.0
2011-10-25 15:20:00,18.93,18.96,18.91,18.93,679300.0,10.9561,10.9735,10.9446,10.9561,679300.0
2011-10-25 15:30:00,18.94,18.98,18.91,18.93,739300.0,10.9619,10.9851,10.9446,10.9561,739300.0
2011-10-25 15:40:00,18.92,18.95,18.86,18.88,1596500.0,10.9503,10.9677,10.9156,10.9272,1596500.0
2011-10-25 15:50:00,18.88,18.9,18.82,18.88,3848900.0,10.9272,10.9388,10.8925,10.9272,3848900.0
2011-10-26 09:30:00,19.07,19.09,18.97,19.0,1403000.0,11.0372,11.0487,10.9793,10.9966,1403000.0
2011-10-26 09:40:00,19.0,19.08,19.0,19.05,709200.0,10.9966,11.0429,10.9966,11.0256,709200.0
2011-10-26 09:50:00,19.05,19.13,19.02,19.12,1236700.0,11.0256,11.0719,11.0082,11.0661,1236700.0
2011-10-26 10:00:00,19.12,19.14,19.06,19.07,718700.0,11.0661,11.0777,11.0314,11.0372,718700.0
2011-10-26 10:10:00,19.07,19.08,18.97,18.98,1606900.0,11.0372,11.0429,10.9793,10.9851,1606900.0
2011-10-26 10:20:00,18.98,19.04,18.98,19.02,690100.0,10.9851,11.0198,10.9851,11.0082,690100.0
2011-10-26 10:30:00,19.01,19.03,18.94,19.0,534200.0,11.0024,11.014,10.9619,10.9966,534200.0
2011-10-26 10:40:00,19.0,19.0,18.91,18.91,460700.0,10.9966,10.9966,10.9446,10.9446,460700.0
2011-10-26 10:50:00,18.91,18.97,18.89,18.97,753800.0,10.9446,10.9793,10.933,10.9793,753800.0
2011-10-26 11:00:00,18.96,19.03,18.95,18.96,790700.0,10.9735,11.014,10.9677,10.9735,790700.0
2011-10-26 11:10:00,18.95,19.0,18.95,19.0,529900.0,10.9677,10.9966,10.9677,10.9966,529900.0
2011-10-26 11:20:00,19.0,19.02,18.95,19.01,624800.0,10.9966,11.0082,10.9677,11.0024,624800.0
2011-10-26 11:30:00,19.01,19.04,18.98,18.98,510700.0,11.0024,11.0198,10.9851,10.9851,510700.0
2011-10-26 11:40:00,18.98,19.04,18.97,19.0,649900.0,10.9851,11.0198,10.9793,10.9966,649900.0
2011-10-26 11:50:00,19.0,19.04,18.99,19.03,368500.0,10.9966,11.0198,10.9909,11.014,368500.0
2011-10-26 12:00:00,19.03,19.04,19.01,19.04,836400.0,11.014,11.0198,11.0024,11.0198,836400.0
2011-10-26 12:10:00,19.04,19.04,19.01,19.03,362100.0,11.0198,11.0198,11.0024,11.014,362100.0
2011-10-26 12:20:00,19.03,19.06,19.01,19.05,349100.0,11.014,11.0314,11.0024,11.0256,349100.0
2011-10-26 12:30:00,19.06,19.1,19.04,19.09,318400.0,11.0314,11.0545,11.0198,11.0487,318400.0
2011-10-26 12:40:00,19.09,19.1,19.05,19.07,366200.0,11.0487,11.0545,11.0256,11.0372,366200.0
2011-10-26 12:50:00,19.06,19.08,19.06,19.07,373600.0,11.0314,11.0429,11.0314,11.0372,373600.0
2011-10-26 13:00:00,19.07,19.07,19.02,19.02,426200.0,11.0372,11.0372,11.0082,11.0082,426200.0
2011-10-26 13:10:00,19.01,19.07,19.01,19.05,467500.0,11.0024,11.0372,11.0024,11.0256,467500.0
2011-10-26 13:20:00,19.05,19.09,19.04,19.08,449700.0,11.0256,11.0487,11.0198,11.0429,449700.0
2011-10-26 13:30:00,19.08,19.2,19.08,19.17,1019200.0,11.0429,11.1124,11.0429,11.095,1019200.0
2011-10-26 13:40:00,19.17,19.19,19.12,19.15,924500.0,11.095,11.1066,11.0661,11.0835,924500.0
2011-10-26 13:50:00,19.16,19.23,19.12,19.19,1100200.0,11.0892,11.1298,11.0661,11.1066,1100200.0
2011-10-26 14:00:00,19.19,19.25,19.18,19.24,790100.0,11.1066,11.1413,11.1008,11.1356,790100.0
2011-10-26 14:10:00,19.23,19.24,19.14,19.16,646800.0,11.1298,11.1356,11.0777,11.0892,646800.0
2011-10-26 14:20:00,19.16,19.21,19.15,19.2,336500.0,11.0892,11.1182,11.0835,11.1124,336500.0
2011-10-26 14:30:00,19.2,19.28,19.18,19.27,678900.0,11.1124,11.1587,11.1008,11.1529,678900.0
2011-10-26 14:40:00,19.27,19.28,19.21,19.24,690800.0,11.1529,11.1587,11.1182,11.1356,690800.0
2011-10-26 14:50:00,19.24,19.24,19.17,19.19,711400.0,11.1356,11.1356,11.095,11.1066,711400.0
2011-10-26 15:00:00,19.19,19.23,19.15,19.19,802400.0,11.1066,11.1298,11.0835,11.1066,802400.0
2011-10-26 15:10:00,19.19,19.26,19.18,19.22,671800.0,11.1066,11.1471,11.1008,11.124,671800.0
2011-10-26 15:20:00,19.23,19.27,19.19,19.27,1445000.0,11.1298,11.1529,11.1066,11.1529,1445000.0
2011-10-26 15:30:00,19.27,19.32,19.23,19.24,1688300.0,11.1529,11.1819,11.1298,11.1356,1688300.0
2011-10-26 15:40:00,19.24,19.32,19.23,19.25,1693900.0,11.1356,11.1819,11.1298,11.1413,1693900.0
2011-10-26 15:50:00,19.26,19.29,19.23,19.29,3049000.0,11.1471,11.1645,11.1298,11.1645,3049000.0
2011-10-27 09:30:00,19.63,19.65,19.52,19.61,2227300.0,11.3613,11.3728,11.2976,11.3497,2227300.0
2011-10-27 09:40:00,19.61,19.7,19.6,19.67,1967900.0,11.3497,11.4018,11.3439,11.3844,1967900.0
2011-10-27 09:50:00,19.66,19.68,19.63,19.65,1319400.0,11.3786,11.3902,11.3613,11.3728,1319400.0
2011-10-27 10:00:00,19.64,19.66,19.55,19.55,1793500.0,11.3671,11.3786,11.315,11.315,1793500.0
2011-10-27 10:10:00,19.55,19.61,19.53,19.59,1101500.0,11.315,11.3497,11.3034,11.3381,1101500.0
2011-10-27 10:20:00,19.59,19.62,19.52,19.56,1347800.0,11.3381,11.3555,11.2976,11.3208,1347800.0
2011-10-27 10:30:00,19.56,19.6,19.54,19.58,957200.0,11.3208,11.3439,11.3092,11.3323,957200.0
2011-10-27 10:40:00,19.58,19.61,19.58,19.6,1066500.0,11.3323,11.3497,11.3323,11.3439,1066500.0
2011-10-27 10:50:00,19.6,19.64,19.55,19.59,1044400.0,11.3439,11.3671,11.315,11.3381,1044400.0
2011-10-27 11:00:00,19.58,19.63,19.57,19.59,697500.0,11.3323,11.3613,11.3265,11.3381,697500.0
2011-10-27 11:10:00,19.59,19.64,19.58,19.59,899800.0,11.3381,11.3671,11.3323,11.3381,899800.0
2011-10-27 11:20:00,19.6,19.64,19.59,19.62,739500.0,11.3439,11.3671,11.3381,11.3555,739500.0
2011-10-27 11:30:00,19.62,19.67,19.6,19.66,1105500.0,11.3555,11.3844,11.3439,11.3786,1105500.0
2011-10-27 11:40:00,19.66,19.67,19.64,19.66,802400.0,11.3786,11.3844,11.3671,11.3786,802400.0
2011-10-27 11:50:00,19.66,19.7,19.65,19.69,2396000.0,11.3786,11.4018,11.3728,11.396,2396000.0
2011-10-27 12:00:00,19.68,19.75,19.68,19.75,750800.0,11.3902,11.4307,11.3902,11.4307,750800.0
2011-10-27 12:10:00,19.74,19.75,19.72,19.75,437200.0,11.4249,11.4307,11.4134,11.4307,437200.0
2011-10-27 12:20:00,19.75,19.75,19.72,19.73,585200.0,11.4307,11.4307,11.4134,11.4191,585200.0
2011-10-27 12:30:00,19.73,19.75,19.72,19.74,436400.0,11.4191,11.4307,11.4134,11.4249,436400.0
2011-10-27 12:40:00,19.73,19.74,19.7,19.71,550100.0,11.4191,11.4249,11.4018,11.4076,550100.0
2011-10-27 12:50:00,19.7,19.72,19.67,19.72,551200.0,11.4018,11.4134,11.3844,11.4134,551200.0
2011-10-27 13:00:00,19.71,19.75,19.71,19.72,629100.0,11.4076,11.4307,11.4076,11.4134,629100.0
2011-10-27 13:10:00,19.73,19.79,19.72,19.76,1003000.0,11.4191,11.4539,11.4134,11.4365,1003000.0
2011-10-27 13:20:00,19.76,19.77,19.73,19.77,560800.0,11.4365,11.4423,11.4191,11.4423,560800.0
2011-10-27 13:30:00,19.77,19.77,19.73,19.76,460900.0,11.4423,11.4423,11.4191,11.4365,460900.0
2011-10-27 13:40:00,19.76,19.77,19.73,19.73,804900.0,11.4365,11.4423,11.4191,11.4191,804900.0
2011-10-27 13:50:00,19.74,19.79,19.74,19.77,782100.0,11.4249,11.4539,11.4249,11.4423,782100.0
2011-10-27 14:00:00,19.78,19.8,19.75,19.77,1384800.0,11.4481,11.4597,11.4307,11.4423,1384800.0
2011-10-27 14:10:00,19.77,19.8,19.76,19.78,800700.0,11.4423,11.4597,11.4365,11.4481,800700.0
2011-10-27 14:20:00,19.78,19.81,19.77,19.81,770300.0,11.4481,11.4655,11.4423,11.4655,770300.0
2011-10-27 14:30:00,19.81,19.85,19.79,19.84,861300.0,11.4655,11.4886,11.4539,11.4828,861300.0
2011-10-27 14:40:00,19.84,19.85,19.81,19.81,753400.0,11.4828,11.4886,11.4655,11.4655,753400.0
2011-10-27 14:50:00,19.81,19.83,19.79,19.8,1044700.0,11.4655,11.477,11.4539,11.4597,1044700.0
2011-10-27 15:00:00,19.79,19.84,19.74,19.8,1951700.0,11.4539,11.4828,11.4249,11.4597,1951700.0
2011-10-27 15:10:00,19.8,19.87,19.79,19.87,1165200.0,11.4597,11.5002,11.4539,11.5002,1165200.0
2011-10-27 15:20:00,19.87,19.95,19.86,19.89,2123300.0,11.5002,11.5465,11.4944,11.5118,2123300.0
2011-10-27 15:30:00,19.89,19.91,19.86,19.9,1910800.0,11.5118,11.5233,11.4944,11.5175,1910800.0
2011-10-27 15:40:00,19.89,19.92,19.8,19.84,2685800.0,11.5118,11.5291,11.4597,11.4828,2685800.0
2011-10-27 15:50:00,19.84,19.86,19.75,19.85,4426800.0,11.4828,11.4944,11.4307,11.4886,4426800.0
2011-10-28 09:30:00,19.87,19.88,19.71,19.74,1626900.0,11.5002,11.506,11.4076,11.4249,1626900.0
2011-10-28 09:40:00,19.75,19.75,19.63,19.63,1224800.0,11.4307,11.4307,11.3613,11.3613,1224800.0
2011-10-28 09:50:00,19.64,19.65,19.58,19.65,1461300.0,11.3671,11.3728,11.3323,11.3728,1461300.0
2011-10-28 10:00:00,19.65,19.69,19.63,19.67,900700.0,11.3728,11.396,11.3613,11.3844,900700.0
2011-10-28 10:10:00,19.67,19.69,19.62,19.67,712200.0,11.3844,11.396,11.3555,11.3844,712200.0
2011-10-28 10:20:00,19.67,19.7,19.65,19.66,841100.0,11.3844,11.4018,11.3728,11.3786,841100.0
2011-10-28 10:30:00,19.66,19.66,19.6,19.63,1180800.0,11.3786,11.3786,11.3439,11.3613,1180800.0
2011-10-28 10:40:00,19.63,19.64,19.58,19.58,845500.0,11.3613,11.3671,11.3323,11.3323,845500.0
2011-10-28 10:50:00,19.59,19.7,19.58,19.7,503800.0,11.3381,11.4018,11.3323,11.4018,503800.0
2011-10-28 11:00:00,19.7,19.76,19.69,19.76,528400.0,11.4018,11.4365,11.396,11.4365,528400.0
2011-10-28 11:10:00,19.76,19.77,19.74,19.75,752100.0,11.4365,11.4423,11.4249,11.4307,752100.0
2011-10-28 11:20:00,19.75,19.77,19.7,19.73,1012100.0,11.4307,11.4423,11.4018,11.4191,1012100.0
2011-10-28 11:30:00,19.73,19.79,19.72,19.75,589300.0,11.4191,11.4539,11.4134,11.4307,589300.0
2011-10-28 11:40:00,19.75,19.77,19.73,19.73,577600.0,11.4307,11.4423,11.4191,11.4191,577600.0
2011-10-28 11:50:00,19.73,19.76,19.73,19.74,422000.0,11.4191,11.4365,11.4191,11.4249,422000.0
2011-10-28 12:00:00,19.73,19.75,19.71,19.75,377400.0,11.4191,11.4307,11.4076,11.4307,377400.0
2011-10-28 12:10:00,19.75,19.77,19.74,19.77,200800.0,11.4307,11.4423,11.4249,11.4423,200800.0
2011-10-28 12:20:00,19.77,19.79,19.76,19.78,409300.0,11.4423,11.4539,11.4365,11.4481,409300.0
2011-10-28 12:30:00,19.78,19.82,19.78,19.82,216600.0,11.4481,11.4712,11.4481,11.4712,216600.0
2011-10-28 12:40:00,19.81,19.82,19.79,19.82,286800.0,11.4655,11.4712,11.4539,11.4712,286800.0
2011-10-28 12:50:00,19.82,19.84,19.78,19.82,675100.0,11.4712,11.4828,11.4481,11.4712,675100.0
2011-10-28 13:00:00,19.82,19.85,19.81,19.85,473600.0,11.4712,11.4886,11.4655,11.4886,473600.0
2011-10-28 13:10:00,19.85,19.86,19.84,19.86,355000.0,11.4886,11.4944,11.4828,11.4944,355000.0
2011-10-28 13:20:00,19.86,19.9,19.85,19.89,367300.0,11.4944,11.5175,11.4886,11.5118,367300.0
2011-10-28 13:30:00,19.9,19.91,19.87,19.88,592600.0,11.5175,11.5233,11.5002,11.506,592600.0
2011-10-28 13:40:00,19.89,19.92,19.87,19.88,1250900.0,11.5118,11.5291,11.5002,11.506,1250900.0
2011-10-28 13:50:00,19.88,19.91,19.86,19.9,475100.0,11.506,11.5233,11.4944,11.5175,475100.0
2011-10-28 14:00:00,19.89,19.92,19.85,19.87,871600.0,11.5118,11.5291,11.4886,11.5002,871600.0
2011-10-28 14:10:00,19.87,19.88,19.81,19.81,589700.0,11.5002,11.506,11.4655,11.4655,589700.0
2011-10-28 14:20:00,19.82,19.87,19.81,19.86,254600.0,11.4712,11.5002,11.4655,11.4944,254600.0
2011-10-28 14:30:00,19.86,19.88,19.81,19.81,434500.0,11.4944,11.506,11.4655,11.4655,434500.0
2011-10-28 14:40:00,19.81,19.87,19.81,19.85,321300.0,11.4655,11.5002,11.4655,11.4886,321300.0
2011-10-28 14:50:00,19.85,19.88,19.85,19.88,561600.0,11.4886,11.506,11.4886,11.506,561600.0
2011-10-28 15:00:00,19.88,19.92,19.87,19.88,807200.0,11.506,11.5291,11.5002,11.506,807200.0
2011-10-28 15:10:00,19.88,19.88,19.84,19.85,600200.0,11.506,11.506,11.4828,11.4886,600200.0
2011-10-28 15:20:00,19.85,19.87,19.81,19.84,858100.0,11.4886,11.5002,11.4655,11.4828,858100.0
2011-10-28 15:30:00,19.84,19.84,19.78,19.82,1141100.0,11.4828,11.4828,11.4481,11.4712,1141100.0
2011-10-28 15:40:00,19.82,19.85,19.8,19.85,1259400.0,11.4712,11.4886,11.4597,11.4886,1259400.0
2011-10-28 15:50:00,19.85,19.89,19.82,19.83,2713600.0,11.4886,11.5118,11.4712,11.477,2713600.0
2011-10-31 09:30:00,19.6,19.75,19.58,19.7,1146500.0,11.3439,11.4307,11.3323,11.4018,1146500.0
2011-10-31 09:40:00,19.69,19.74,19.61,19.72,907400.0,11.396,11.4249,11.3497,11.4134,907400.0
2011-10-31 09:50:00,19.71,19.73,19.67,19.72,757100.0,11.4076,11.4191,11.3844,11.4134,757100.0
2011-10-31 10:00:00,19.72,19.72,19.68,19.69,382700.0,11.4134,11.4134,11.3902,11.396,382700.0
2011-10-31 10:10:00,19.68,19.7,19.65,19.65,680700.0,11.3902,11.4018,11.3728,11.3728,680700.0
2011-10-31 10:20:00,19.66,19.68,19.64,19.68,598100.0,11.3786,11.3902,11.3671,11.3902,598100.0
2011-10-31 10:30:00,19.67,19.71,19.67,19.69,796300.0,11.3844,11.4076,11.3844,11.396,796300.0
2011-10-31 10:40:00,19.68,19.69,19.65,19.68,706300.0,11.3902,11.396,11.3728,11.3902,706300.0
2011-10-31 10:50:00,19.68,19.69,19.62,19.64,430700.0,11.3902,11.396,11.3555,11.3671,430700.0
2011-10-31 11:00:00,19.64,19.69,19.62,19.64,616400.0,11.3671,11.396,11.3555,11.3671,616400.0
2011-10-31 11:10:00,19.64,19.65,19.56,19.57,988200.0,11.3671,11.3728,11.3208,11.3265,988200.0
2011-10-31 11:20:00,19.57,19.63,19.57,19.62,742100.0,11.3265,11.3613,11.3265,11.3555,742100.0
2011-10-31 11:30:00,19.63,19.63,19.6,19.61,409900.0,11.3613,11.3613,11.3439,11.3497,409900.0
2011-10-31 11:40:00,19.61,19.66,19.6,19.64,402400.0,11.3497,11.3786,11.3439,11.3671,402400.0
2011-10-31 11:50:00,19.64,19.64,19.58,19.61,545900.0,11.3671,11.3671,11.3323,11.3497,545900.0
2011-10-31 12:00:00,19.61,19.62,19.57,19.57,477000.0,11.3497,11.3555,11.3265,11.3265,477000.0
2011-10-31 12:10:00,19.57,19.59,19.55,19.55,311300.0,11.3265,11.3381,11.315,11.315,311300.0
2011-10-31 12:20:00,19.55,19.55,19.5,19.51,509100.0,11.315,11.315,11.286,11.2918,509100.0
2011-10-31 12:30:00,19.52,19.6,19.5,19.59,870700.0,11.2976,11.3439,11.286,11.3381,870700.0
2011-10-31 12:40:00,19.59,19.59,19.51,19.52,442400.0,11.3381,11.3381,11.2918,11.2976,442400.0
2011-10-31 12:50:00,19.51,19.54,19.5,19.54,547700.0,11.2918,11.3092,11.286,11.3092,547700.0
2011-10-31 13:00:00,19.53,19.59,19.53,19.58,603500.0,11.3034,11.3381,11.3034,11.3323,603500.0
2011-10-31 13:10:00,19.58,19.59,19.53,19.53,487200.0,11.3323,11.3381,11.3034,11.3034,487200.0
2011-10-31 13:20:00,19.53,19.56,19.51,19.55,928000.0,11.3034,11.3208,11.2918,11.315,928000.0
2011-10-31 13:30:00,19.55,19.56,19.53,19.54,549200.0,11.315,11.3208,11.3034,11.3092,549200.0
2011-10-31 13:40:00,19.54,19.56,19.52,19.55,588200.0,11.3092,11.3208,11.2976,11.315,588200.0
2011-10-31 13:50:00,19.55,19.58,19.54,19.55,422500.0,11.315,11.3323,11.3092,11.315,422500.0
2011-10-31 14:00:00,19.55,19.56,19.5,19.5,649000.0,11.315,11.3208,11.286,11.286,649000.0
2011-10-31 14:10:00,19.5,19.54,19.48,19.54,619300.0,11.286,11.3092,11.2745,11.3092,619300.0
2011-10-31 14:20:00,19.54,19.59,19.53,19.57,496500.0,11.3092,11.3381,11.3034,11.3265,496500.0
2011-10-31 14:30:00,19.57,19.57,19.47,19.48,940800.0,11.3265,11.3265,11.2687,11.2745,940800.0
2011-10-31 14:40:00,19.48,19.49,19.46,19.49,567500.0,11.2745,11.2802,11.2629,11.2802,567500.0
2011-10-31 14:50:00,19.48,19.55,19.48,19.52,683300.0,11.2745,11.315,11.2745,11.2976,683300.0
2011-10-31 15:00:00,19.52,19.53,19.42,19.45,1070300.0,11.2976,11.3034,11.2397,11.2571,1070300.0
2011-10-31 15:10:00,19.44,19.46,19.42,19.44,1381200.0,11.2513,11.2629,11.2397,11.2513,1381200.0
2011-10-31 15:20:00,19.44,19.47,19.42,19.44,762700.0,11.2513,11.2687,11.2397,11.2513,762700.0
2011-10-31 15:30:00,19.43,19.49,19.41,19.47,1317900.0,11.2455,11.2802,11.2339,11.2687,1317900.0
2011-10-31 15:40:00,19.46,19.47,19.34,19.38,2805500.0,11.2629,11.2687,11.1934,11.2166,2805500.0
2011-10-31 15:50:00,19.37,19.41,19.27,19.28,5536600.0,11.2108,11.2339,11.1529,11.1587,5536600.0
2011-11-01 09:30:00,19.15,19.26,18.97,19.26,4390300.0,11.0835,11.1471,10.9793,11.1471,4390300.0
2011-11-01 09:40:00,19.25,19.5,19.22,19.42,3400200.0,11.1413,11.286,11.124,11.2397,3400200.0
2011-11-01 09:50:00,19.4,19.56,19.33,19.54,2063100.0,11.2282,11.3208,11.1876,11.3092,2063100.0
2011-11-01 10:00:00,19.54,19.61,19.42,19.51,3295400.0,11.3092,11.3497,11.2397,11.2918,3295400.0
2011-11-01 10:10:00,19.51,19.65,19.48,19.52,1990700.0,11.2918,11.3728,11.2745,11.2976,1990700.0
2011-11-01 10:20:00,19.52,19.62,19.42,19.59,1722200.0,11.2976,11.3555,11.2397,11.3381,1722200.0
2011-11-01 10:30:00,19.59,19.7,19.55,19.64,1654100.0,11.3381,11.4018,11.315,11.3671,1654100.0
2011-11-01 10:40:00,19.64,19.73,19.64,19.73,1538200.0,11.3671,11.4191,11.3671,11.4191,1538200.0
2011-11-01 10:50:00,19.72,19.74,19.64,19.71,2029700.0,11.4134,11.4249,11.3671,11.4076,2029700.0
2011-11-01 11:00:00,19.71,19.73,19.65,19.72,1197600.0,11.4076,11.4191,11.3728,11.4134,1197600.0
2011-11-01 11:10:00,19.72,19.74,19.69,19.71,749300.0,11.4134,11.4249,11.396,11.4076,749300.0
2011-11-01 11:20:00,19.71,19.75,19.71,19.73,751000.0,11.4076,11.4307,11.4076,11.4191,751000.0
2011-11-01 11:30:00,19.73,19.75,19.69,19.7,2090500.0,11.4191,11.4307,11.396,11.4018,2090500.0
2011-11-01 11:40:00,19.7,19.71,19.6,19.62,1526900.0,11.4018,11.4076,11.3439,11.3555,1526900.0
2011-11-01 11:50:00,19.62,19.63,19.56,19.59,1056000.0,11.3555,11.3613,11.3208,11.3381,1056000.0
2011-11-01 12:00:00,19.6,19.63,19.55,19.62,1105700.0,11.3439,11.3613,11.315,11.3555,1105700.0
2011-11-01 12:10:00,19.61,19.65,19.53,19.54,1095400.0,11.3497,11.3728,11.3034,11.3092,1095400.0
2011-11-01 12:20:00,19.54,19.55,19.49,19.5,1106200.0,11.3092,11.315,11.2802,11.286,1106200.0
2011-11-01 12:30:00,19.49,19.51,19.45,19.49,1200200.0,11.2802,11.2918,11.2571,11.2802,1200200.0
2011-11-01 12:40:00,19.5,19.5,19.41,19.43,1013500.0,11.286,11.286,11.2339,11.2455,1013500.0
2011-11-01 12:50:00,19.43,19.44,19.36,19.4,888600.0,11.2455,11.2513,11.205,11.2282,888600.0
2011-11-01 13:00:00,19.4,19.45,19.37,19.43,856500.0,11.2282,11.2571,11.2108,11.2455,856500.0
2011-11-01 13:10:00,19.42,19.49,19.42,19.46,2554400.0,11.2397,11.2802,11.2397,11.2629,2554400.0
2011-11-01 13:20:00,19.46,19.64,19.42,19.61,3003100.0,11.2629,11.3671,11.2397,11.3497,3003100.0
2011-11-01 13:30:00,19.61,19.71,19.57,19.61,2642200.0,11.3497,11.4076,11.3265,11.3497,2642200.0
2011-11-01 13:40:00,19.6,19.71,19.6,19.66,1205500.0,11.3439,11.4076,11.3439,11.3786,1205500.0
2011-11-01 13:50:00,19.65,19.7,19.61,19.65,1953000.0,11.3728,11.4018,11.3497,11.3728,1953000.0
2011-11-01 14:00:00,19.64,19.7,19.59,19.59,1360700.0,11.3671,11.4018,11.3381,11.3381,1360700.0
2011-11-01 14:10:00,19.59,19.6,19.51,19.55,1502800.0,11.3381,11.3439,11.2918,11.315,1502800.0
2011-11-01 14:20:00,19.56,19.6,19.55,19.59,609000.0,11.3208,11.3439,11.315,11.3381,609000.0
2011-11-01 14:30:00,19.59,19.61,19.55,19.58,1672600.0,11.3381,11.3497,11.315,11.3323,1672600.0
2011-11-01 14:40:00,19.58,19.62,19.56,19.6,816300.0,11.3323,11.3555,11.3208,11.3439,816300.0
2011-11-01 14:50:00,19.6,19.62,19.54,19.55,758200.0,11.3439,11.3555,11.3092,11.315,758200.0
2011-11-01 15:00:00,19.55,19.59,19.43,19.48,2302900.0,11.315,11.3381,11.2455,11.2745,2302900.0
2011-11-01 15:10:00,19.49,19.56,19.48,19.55,902000.0,11.2802,11.3208,11.2745,11.315,902000.0
2011-11-01 15:20:00,19.55,19.56,19.48,19.53,869100.0,11.315,11.3208,11.2745,11.3034,869100.0
2011-11-01 15:30:00,19.53,19.67,19.52,19.67,2400600.0,11.3034,11.3844,11.2976,11.3844,2400600.0
2011-11-01 15:40:00,19.67,19.67,19.36,19.45,4061000.0,11.3844,11.3844,11.205,11.2571,4061000.0
2011-11-01 15:50:00,19.44,19.46,19.31,19.34,4591700.0,11.2513,11.2629,11.1761,11.1934,4591700.0
2011-11-02 09:30:00,19.62,19.69,19.56,19.56,1495200.0,11.3555,11.396,11.3208,11.3208,1495200.0
2011-11-02 09:40:00,19.56,19.58,19.52,19.53,845200.0,11.3208,11.3323,11.2976,11.3034,845200.0
2011-11-02 09:50:00,19.53,19.54,19.49,19.51,738600.0,11.3034,11.3092,11.2802,11.2918,738600.0
2011-11-02 10:00:00,19.51,19.54,19.48,19.54,759600.0,11.2918,11.3092,11.2745,11.3092,759600.0
2011-11-02 10:10:00,19.54,19.54,19.5,19.51,479600.0,11.3092,11.3092,11.286,11.2918,479600.0
2011-11-02 10:20:00,19.5,19.51,19.45,19.45,566500.0,11.286,11.2918,11.2571,11.2571,566500.0
2011-11-02 10:30:00,19.45,19.49,19.45,19.49,887000.0,11.2571,11.2802,11.2571,11.2802,887000.0
2011-11-02 10:40:00,19.49,19.55,19.47,19.54,577500.0,11.2802,11.315,11.2687,11.3092,577500.0
2011-11-02 10:50:00,19.54,19.59,19.53,19.56,2403400.0,11.3092,11.3381,11.3034,11.3208,2403400.0
2011-11-02 11:00:00,19.56,19.56,19.52,19.53,702400.0,11.3208,11.3208,11.2976,11.3034,702400.0
2011-11-02 11:10:00,19.53,19.61,19.52,19.6,680300.0,11.3034,11.3497,11.2976,11.3439,680300.0
2011-11-02 11:20:00,19.6,19.64,19.59,19.59,678900.0,11.3439,11.3671,11.3381,11.3381,678900.0
2011-11-02 11:30:00,19.6,19.62,19.58,19.62,493800.0,11.3439,11.3555,11.3323,11.3555,493800.0
2011-11-02 11:40:00,19.61,19.66,19.61,19.64,521700.0,11.3497,11.3786,11.3497,11.3671,521700.0
2011-11-02 11:50:00,19.63,19.66,19.6,19.63,665600.0,11.3613,11.3786,11.3439,11.3613,665600.0
2011-11-02 12:00:00,19.63,19.64,19.6,19.64,402000.0,11.3613,11.3671,11.3439,11.3671,402000.0
2011-11-02 12:10:00,19.64,19.65,19.57,19.59,774700.0,11.3671,11.3728,11.3265,11.3381,774700.0
2011-11-02 12:20:00,19.59,19.62,19.57,19.62,469100.0,11.3381,11.3555,11.3265,11.3555,469100.0
2011-11-02 12:30:00,19.62,19.64,19.57,19.6,666700.0,11.3555,11.3671,11.3265,11.3439,666700.0
2011-11-02 12:40:00,19.6,19.65,19.53,19.54,780600.0,11.3439,11.3728,11.3034,11.3092,780600.0
2011-11-02 12:50:00,19.54,19.55,19.52,19.54,542500.0,11.3092,11.315,11.2976,11.3092,542500.0
2011-11-02 13:00:00,19.53,19.55,19.48,19.49,1075800.0,11.3034,11.315,11.2745,11.2802,1075800.0
2011-11-02 13:10:00,19.49,19.5,19.4,19.44,1012600.0,11.2802,11.286,11.2282,11.2513,1012600.0
2011-11-02 13:20:00,19.43,19.49,19.4,19.47,1225100.0,11.2455,11.2802,11.2282,11.2687,1225100.0
2011-11-02 13:30:00,19.47,19.48,19.42,19.43,820400.0,11.2687,11.2745,11.2397,11.2455,820400.0
2011-11-02 13:40:00,19.44,19.51,19.43,19.48,939100.0,11.2513,11.2918,11.2455,11.2745,939100.0
2011-11-02 13:50:00,19.49,19.49,19.44,19.46,599700.0,11.2802,11.2802,11.2513,11.2629,599700.0
2011-11-02 14:00:00,19.47,19.49,19.41,19.44,1150700.0,11.2687,11.2802,11.2339,11.2513,1150700.0
2011-11-02 14:10:00,19.44,19.45,19.41,19.41,678100.0,11.2513,11.2571,11.2339,11.2339,678100.0
2011-11-02 14:20:00,19.41,19.44,19.4,19.41,738000.0,11.2339,11.2513,11.2282,11.2339,738000.0
2011-11-02 14:30:00,19.42,19.52,19.4,19.45,993000.0,11.2397,11.2976,11.2282,11.2571,993000.0
2011-11-02 14:40:00,19.45,19.5,19.41,19.49,699800.0,11.2571,11.286,11.2339,11.2802,699800.0
2011-11-02 14:50:00,19.49,19.52,19.47,19.48,643500.0,11.2802,11.2976,11.2687,11.2745,643500.0
2011-11-02 15:00:00,19.49,19.54,19.45,19.52,1149900.0,11.2802,11.3092,11.2571,11.2976,1149900.0
2011-11-02 15:10:00,19.53,19.54,19.5,19.54,663800.0,11.3034,11.3092,11.286,11.3092,663800.0
2011-11-02 15:20:00,19.54,19.57,19.53,19.54,967700.0,11.3092,11.3265,11.3034,11.3092,967700.0
2011-11-02 15:30:00,19.55,19.6,19.5,19.56,1239400.0,11.315,11.3439,11.286,11.3208,1239400.0
2011-11-02 15:40:00,19.56,19.59,19.51,19.52,1693700.0,11.3208,11.3381,11.2918,11.2976,1693700.0
2011-11-02 15:50:00,19.52,19.58,19.51,19.55,2237600.0,11.2976,11.3323,11.2918,11.315,2237600.0
2011-11-03 09:30:00,19.69,19.76,19.67,19.75,1390200.0,11.396,11.4365,11.3844,11.4307,1390200.0
2011-11-03 09:40:00,19.75,19.75,19.7,19.72,1104100.0,11.4307,11.4307,11.4018,11.4134,1104100.0
2011-11-03 09:50:00,19.72,19.72,19.67,19.71,1567400.0,11.4134,11.4134,11.3844,11.4076,1567400.0
2011-11-03 10:00:00,19.7,19.72,19.59,19.62,1879400.0,11.4018,11.4134,11.3381,11.3555,1879400.0
2011-11-03 10:10:00,19.62,19.64,19.58,19.63,1337500.0,11.3555,11.3671,11.3323,11.3613,1337500.0
2011-11-03 10:20:00,19.63,19.68,19.62,19.66,717000.0,11.3613,11.3902,11.3555,11.3786,717000.0
2011-11-03 10:30:00,19.66,19.68,19.63,19.65,813100.0,11.3786,11.3902,11.3613,11.3728,813100.0
2011-11-03 10:40:00,19.65,19.72,19.65,19.71,1827300.0,11.3728,11.4134,11.3728,11.4076,1827300.0
2011-11-03 10:50:00,19.71,19.71,19.67,19.67,793900.0,11.4076,11.4076,11.3844,11.3844,793900.0
2011-11-03 11:00:00,19.67,19.7,19.63,19.67,1094300.0,11.3844,11.4018,11.3613,11.3844,1094300.0
2011-11-03 11:10:00,19.67,19.75,19.67,19.75,790300.0,11.3844,11.4307,11.3844,11.4307,790300.0
2011-11-03 11:20:00,19.74,19.75,19.72,19.73,1425400.0,11.4249,11.4307,11.4134,11.4191,1425400.0
2011-11-03 11:30:00,19.73,19.75,19.7,19.7,907000.0,11.4191,11.4307,11.4018,11.4018,907000.0
2011-11-03 11:40:00,19.71,19.73,19.68,19.73,459400.0,11.4076,11.4191,11.3902,11.4191,459400.0
2011-11-03 11:50:00,19.73,19.75,19.71,19.71,666900.0,11.4191,11.4307,11.4076,11.4076,666900.0
2011-11-03 12:00:00,19.71,19.73,19.67,19.73,523600.0,11.4076,11.4191,11.3844,11.4191,523600.0
2011-11-03 12:10:00,19.73,19.74,19.68,19.69,570900.0,11.4191,11.4249,11.3902,11.396,570900.0
2011-11-03 12:20:00,19.69,19.75,19.68,19.75,744900.0,11.396,11.4307,11.3902,11.4307,744900.0
2011-11-03 12:30:00,19.75,19.75,19.69,19.69,489000.0,11.4307,11.4307,11.396,11.396,489000.0
2011-11-03 12:40:00,19.69,19.78,19.68,19.78,805000.0,11.396,11.4481,11.3902,11.4481,805000.0
2011-11-03 12:50:00,19.77,19.79,19.76,19.79,371600.0,11.4423,11.4539,11.4365,11.4539,371600.0
2011-11-03 13:00:00,19.79,19.8,19.78,19.8,489400.0,11.4539,11.4597,11.4481,11.4597,489400.0
2011-11-03 13:10:00,19.79,19.85,19.79,19.83,1288600.0,11.4539,11.4886,11.4539,11.477,1288600.0
2011-11-03 13:20:00,19.84,19.85,19.81,19.82,651300.0,11.4828,11.4886,11.4655,11.4712,651300.0
2011-11-03 13:30:00,19.82,19.87,19.81,19.84,685000.0,11.4712,11.5002,11.4655,11.4828,685000.0
2011-11-03 13:40:00,19.85,19.9,19.84,19.89,625900.0,11.4886,11.5175,11.4828,11.5118,625900.0
2011-11-03 13:50:00,19.89,19.92,19.81,19.82,1243200.0,11.5118,11.5291,11.4655,11.4712,1243200.0
2011-11-03 14:00:00,19.83,19.88,19.81,19.86,958100.0,11.477,11.506,11.4655,11.4944,958100.0
2011-11-03 14:10:00,19.86,19.88,19.83,19.83,773600.0,11.4944,11.506,11.477,11.477,773600.0
2011-11-03 14:20:00,19.83,19.86,19.82,19.85,635100.0,11.477,11.4944,11.4712,11.4886,635100.0
2011-11-03 14:30:00,19.85,19.88,19.84,19.87,551700.0,11.4886,11.506,11.4828,11.5002,551700.0
2011-11-03 14:40:00,19.87,19.88,19.86,19.87,297900.0,11.5002,11.506,11.4944,11.5002,297900.0
2011-11-03 14:50:00,19.87,19.88,19.86,19.87,653200.0,11.5002,11.506,11.4944,11.5002,653200.0
2011-11-03 15:00:00,19.86,19.89,19.86,19.89,667700.0,11.4944,11.5118,11.4944,11.5118,667700.0
2011-11-03 15:10:00,19.89,19.9,19.85,19.85,1320100.0,11.5118,11.5175,11.4886,11.4886,1320100.0
2011-11-03 15:20:00,19.86,19.89,19.84,19.89,844200.0,11.4944,11.5118,11.4828,11.5118,844200.0
2011-11-03 15:30:00,19.88,19.91,19.84,19.85,1319300.0,11.506,11.5233,11.4828,11.4886,1319300.0
2011-11-03 15:40:00,19.85,19.92,19.84,19.92,2084000.0,11.4886,11.5291,11.4828,11.5291,2084000.0
2011-11-03 15:50:00,19.92,19.94,19.87,19.88,4228000.0,11.5291,11.5407,11.5002,11.506,4228000.0
2011-11-04 09:30:00,19.75,19.87,19.74,19.82,1107200.0,11.4307,11.5002,11.4249,11.4712,1107200.0
2011-11-04 09:40:00,19.82,19.84,19.79,19.8,725100.0,11.4712,11.4828,11.4539,11.4597,725100.0
2011-11-04 09:50:00,19.8,19.81,19.71,19.73,907000.0,11.4597,11.4655,11.4076,11.4191,907000.0
2011-11-04 10:00:00,19.73,19.75,19.68,19.73,861700.0,11.4191,11.4307,11.3902,11.4191,861700.0
2011-11-04 10:10:00,19.73,19.75,19.66,19.67,1898500.0,11.4191,11.4307,11.3786,11.3844,1898500.0
2011-11-04 10:20:00,19.67,19.69,19.61,19.66,981900.0,11.3844,11.396,11.3497,11.3786,981900.0
2011-11-04 10:30:00,19.66,19.66,19.58,19.6,836700.0,11.3786,11.3786,11.3323,11.3439,836700.0
2011-11-04 10:40:00,19.6,19.66,19.59,19.65,752900.0,11.3439,11.3786,11.3381,11.3728,752900.0
2011-11-04 10:50:00,19.65,19.65,19.6,19.63,591800.0,11.3728,11.3728,11.3439,11.3613,591800.0
2011-11-04 11:00:00,19.64,19.66,19.61,19.62,823600.0,11.3671,11.3786,11.3497,11.3555,823600.0
2011-11-04 11:10:00,19.61,19.64,19.59,19.6,608000.0,11.3497,11.3671,11.3381,11.3439,608000.0
2011-11-04 11:20:00,19.59,19.64,19.57,19.63,981600.0,11.3381,11.3671,11.3265,11.3613,981600.0
2011-11-04 11:30:00,19.63,19.66,19.6,19.66,1012200.0,11.3613,11.3786,11.3439,11.3786,1012200.0
2011-11-04 11:40:00,19.66,19.66,19.6,19.63,506200.0,11.3786,11.3786,11.3439,11.3613,506200.0
2011-11-04 11:50:00,19.63,19.66,19.61,19.64,395100.0,11.3613,11.3786,11.3497,11.3671,395100.0
2011-11-04 12:00:00,19.64,19.68,19.63,19.63,595600.0,11.3671,11.3902,11.3613,11.3613,595600.0
2011-11-04 12:10:00,19.63,19.64,19.62,19.62,444000.0,11.3613,11.3671,11.3555,11.3555,444000.0
2011-11-04 12:20:00,19.63,19.63,19.6,19.63,494200.0,11.3613,11.3613,11.3439,11.3613,494200.0
2011-11-04 12:30:00,19.62,19.63,19.58,19.6,432800.0,11.3555,11.3613,11.3323,11.3439,432800.0
2011-11-04 12:40:00,19.6,19.61,19.55,19.57,385400.0,11.3439,11.3497,11.315,11.3265,385400.0
2011-11-04 12:50:00,19.57,19.58,19.54,19.57,854500.0,11.3265,11.3323,11.3092,11.3265,854500.0
2011-11-04 13:00:00,19.57,19.62,19.57,19.6,553500.0,11.3265,11.3555,11.3265,11.3439,553500.0
2011-11-04 13:10:00,19.61,19.69,19.61,19.68,593100.0,11.3497,11.396,11.3497,11.3902,593100.0
2011-11-04 13:20:00,19.68,19.68,19.63,19.64,933900.0,11.3902,11.3902,11.3613,11.3671,933900.0
2011-11-04 13:30:00,19.64,19.64,19.53,19.56,1858800.0,11.3671,11.3671,11.3034,11.3208,1858800.0
2011-11-04 13:40:00,19.56,19.62,19.53,19.59,1516400.0,11.3208,11.3555,11.3034,11.3381,1516400.0
2011-11-04 13:50:00,19.6,19.61,19.59,19.61,441500.0,11.3439,11.3497,11.3381,11.3497,441500.0
2011-11-04 14:00:00,19.61,19.64,19.59,19.63,844500.0,11.3497,11.3671,11.3381,11.3613,844500.0
2011-11-04 14:10:00,19.63,19.65,19.62,19.64,778400.0,11.3613,11.3728,11.3555,11.3671,778400.0
2011-11-04 14:20:00,19.64,19.68,19.63,19.65,867100.0,11.3671,11.3902,11.3613,11.3728,867100.0
2011-11-04 14:30:00,19.65,19.66,19.6,19.62,774800.0,11.3728,11.3786,11.3439,11.3555,774800.0
2011-11-04 14:40:00,19.61,19.65,19.61,19.64,465200.0,11.3497,11.3728,11.3497,11.3671,465200.0
2011-11-04 14:50:00,19.63,19.63,19.6,19.62,456400.0,11.3613,11.3613,11.3439,11.3555,456400.0
2011-11-04 15:00:00,19.62,19.62,19.57,19.58,492800.0,11.3555,11.3555,11.3265,11.3323,492800.0
2011-11-04 15:10:00,19.57,19.61,19.55,19.6,1036200.0,11.3265,11.3497,11.315,11.3439,1036200.0
2011-11-04 15:20:00,19.61,19.63,19.57,19.61,1174900.0,11.3497,11.3613,11.3265,11.3497,1174900.0
2011-11-04 15:30:00,19.61,19.63,19.6,19.61,1043900.0,11.3497,11.3613,11.3439,11.3497,1043900.0
2011-11-04 15:40:00,19.61,19.67,19.6,19.65,1062000.0,11.3497,11.3844,11.3439,11.3728,1062000.0
2011-11-04 15:50:00,19.64,19.66,19.56,19.64,2494600.0,11.3671,11.3786,11.3208,11.3671,2494600.0
2011-11-07 09:30:00,19.59,19.75,19.55,19.68,1618500.0,11.3381,11.4307,11.315,11.3902,1618500.0
2011-11-07 09:40:00,19.68,19.83,19.68,19.78,1710700.0,11.3902,11.477,11.3902,11.4481,1710700.0
2011-11-07 09:50:00,19.78,19.84,19.78,19.82,690900.0,11.4481,11.4828,11.4481,11.4712,690900.0
2011-11-07 10:00:00,19.82,19.84,19.78,19.81,708800.0,11.4712,11.4828,11.4481,11.4655,708800.0
2011-11-07 10:10:00,19.82,19.82,19.77,19.78,752400.0,11.4712,11.4712,11.4423,11.4481,752400.0
2011-11-07 10:20:00,19.78,19.8,19.75,19.77,963900.0,11.4481,11.4597,11.4307,11.4423,963900.0
2011-11-07 10:30:00,19.76,19.77,19.67,19.68,929600.0,11.4365,11.4423,11.3844,11.3902,929600.0
2011-11-07 10:40:00,19.68,19.74,19.67,19.72,847800.0,11.3902,11.4249,11.3844,11.4134,847800.0
2011-11-07 10:50:00,19.72,19.73,19.7,19.72,867600.0,11.4134,11.4191,11.4018,11.4134,867600.0
2011-11-07 11:00:00,19.71,19.77,19.7,19.72,974300.0,11.4076,11.4423,11.4018,11.4134,974300.0
2011-11-07 11:10:00,19.73,19.78,19.72,19.76,1255500.0,11.4191,11.4481,11.4134,11.4365,1255500.0
2011-11-07 11:20:00,19.76,19.76,19.7,19.71,983800.0,11.4365,11.4365,11.4018,11.4076,983800.0
2011-11-07 11:30:00,19.71,19.76,19.71,19.75,614200.0,11.4076,11.4365,11.4076,11.4307,614200.0
2011-11-07 11:40:00,19.74,19.75,19.71,19.73,575900.0,11.4249,11.4307,11.4076,11.4191,575900.0
2011-11-07 11:50:00,19.74,19.75,19.72,19.72,546900.0,11.4249,11.4307,11.4134,11.4134,546900.0
2011-11-07 12:00:00,19.72,19.79,19.72,19.77,797100.0,11.4134,11.4539,11.4134,11.4423,797100.0
2011-11-07 12:10:00,19.77,19.77,19.71,19.71,1086600.0,11.4423,11.4423,11.4076,11.4076,1086600.0
2011-11-07 12:20:00,19.71,19.74,19.7,19.7,634600.0,11.4076,11.4249,11.4018,11.4018,634600.0
2011-11-07 12:30:00,19.7,19.71,19.69,19.71,393700.0,11.4018,11.4076,11.396,11.4076,393700.0
2011-11-07 12:40:00,19.71,19.72,19.69,19.71,275400.0,11.4076,11.4134,11.396,11.4076,275400.0
2011-11-07 12:50:00,19.72,19.75,19.71,19.74,290500.0,11.4134,11.4307,11.4076,11.4249,290500.0
2011-11-07 13:00:00,19.73,19.77,19.73,19.76,461200.0,11.4191,11.4423,11.4191,11.4365,461200.0
2011-11-07 13:10:00,19.76,19.84,19.75,19.82,1856300.0,11.4365,11.4828,11.4307,11.4712,1856300.0
2011-11-07 13:20:00,19.82,19.85,19.82,19.85,407100.0,11.4712,11.4886,11.4712,11.4886,407100.0
2011-11-07 13:30:00,19.84,19.89,19.84,19.88,1139700.0,11.4828,11.5118,11.4828,11.506,1139700.0
2011-11-07 13:40:00,19.88,19.9,19.87,19.88,1271500.0,11.506,11.5175,11.5002,11.506,1271500.0
2011-11-07 13:50:00,19.89,19.99,19.88,19.98,3138000.0,11.5118,11.5696,11.506,11.5638,3138000.0
2011-11-07 14:00:00,19.98,19.99,19.96,19.98,1471100.0,11.5638,11.5696,11.5523,11.5638,1471100.0
2011-11-07 14:10:00,19.98,19.99,19.96,19.98,662900.0,11.5638,11.5696,11.5523,11.5638,662900.0
2011-11-07 14:20:00,19.98,20.04,19.97,20.02,2707900.0,11.5638,11.5986,11.5581,11.587,2707900.0
2011-11-07 14:30:00,20.02,20.05,20.01,20.04,839500.0,11.587,11.6044,11.5812,11.5986,839500.0
2011-11-07 14:40:00,20.03,20.04,19.99,19.99,893800.0,11.5928,11.5986,11.5696,11.5696,893800.0
2011-11-07 14:50:00,19.99,20.01,19.96,20.01,1750100.0,11.5696,11.5812,11.5523,11.5812,1750100.0
2011-11-07 15:00:00,20.01,20.03,19.98,20.01,1056600.0,11.5812,11.5928,11.5638,11.5812,1056600.0
2011-11-07 15:10:00,20.02,20.09,20.01,20.05,1492100.0,11.587,11.6275,11.5812,11.6044,1492100.0
2011-11-07 15:20:00,20.06,20.07,20.02,20.04,1288200.0,11.6101,11.6159,11.587,11.5986,1288200.0
2011-11-07 15:30:00,20.04,20.1,20.03,20.09,1487800.0,11.5986,11.6333,11.5928,11.6275,1487800.0
2011-11-07 15:40:00,20.09,20.1,20.05,20.07,1764900.0,11.6275,11.6333,11.6044,11.6159,1764900.0
2011-11-07 15:50:00,20.07,20.12,20.05,20.07,4031700.0,11.6159,11.6449,11.6044,11.6159,4031700.0
2011-11-08 09:30:00,20.0,20.05,19.95,19.99,2246700.0,11.6907,11.7199,11.6615,11.6849,2246700.0
2011-11-08 09:40:00,19.99,20.04,19.87,19.91,1998100.0,11.6849,11.7141,11.6147,11.6381,1998100.0
2011-11-08 09:50:00,19.92,19.99,19.91,19.98,816100.0,11.6439,11.6849,11.6381,11.679,816100.0
2011-11-08 10:00:00,19.98,19.98,19.93,19.96,921100.0,11.679,11.679,11.6498,11.6673,921100.0
2011-11-08 10:10:00,19.96,19.97,19.88,19.9,1542500.0,11.6673,11.6732,11.6206,11.6323,1542500.0
2011-11-08 10:20:00,19.89,19.91,19.79,19.81,1072700.0,11.6264,11.6381,11.568,11.5796,1072700.0
2011-11-08 10:30:00,19.8,19.81,19.77,19.81,949900.0,11.5738,11.5796,11.5563,11.5796,949900.0
2011-11-08 10:40:00,19.8,19.85,19.8,19.84,737700.0,11.5738,11.603,11.5738,11.5972,737700.0
2011-11-08 10:50:00,19.84,19.88,19.8,19.85,840300.0,11.5972,11.6206,11.5738,11.603,840300.0
2011-11-08 11:00:00,19.84,19.86,19.79,19.82,1073800.0,11.5972,11.6089,11.568,11.5855,1073800.0
2011-11-08 11:10:00,19.82,19.83,19.79,19.8,681200.0,11.5855,11.5913,11.568,11.5738,681200.0
2011-11-08 11:20:00,19.79,19.82,19.77,19.82,565800.0,11.568,11.5855,11.5563,11.5855,565800.0
2011-11-08 11:30:00,19.81,19.82,19.79,19.8,570700.0,11.5796,11.5855,11.568,11.5738,570700.0
2011-11-08 11:40:00,19.79,19.87,19.78,19.86,408500.0,11.568,11.6147,11.5621,11.6089,408500.0
2011-11-08 11:50:00,19.86,19.86,19.81,19.84,393800.0,11.6089,11.6089,11.5796,11.5972,393800.0
2011-11-08 12:00:00,19.83,19.88,19.8,19.88,392500.0,11.5913,11.6206,11.5738,11.6206,392500.0
2011-11-08 12:10:00,19.88,19.89,19.86,19.88,333300.0,11.6206,11.6264,11.6089,11.6206,333300.0
2011-11-08 12:20:00,19.88,19.9,19.85,19.85,451100.0,11.6206,11.6323,11.603,11.603,451100.0
2011-11-08 12:30:00,19.85,19.87,19.84,19.86,368100.0,11.603,11.6147,11.5972,11.6089,368100.0
2011-11-08 12:40:00,19.87,19.87,19.81,19.82,675700.0,11.6147,11.6147,11.5796,11.5855,675700.0
2011-11-08 12:50:00,19.81,19.85,19.8,19.84,573800.0,11.5796,11.603,11.5738,11.5972,573800.0
2011-11-08 13:00:00,19.84,19.86,19.82,19.84,628100.0,11.5972,11.6089,11.5855,11.5972,628100.0
2011-11-08 13:10:00,19.84,19.85,19.79,19.8,399000.0,11.5972,11.603,11.568,11.5738,399000.0
2011-11-08 13:20:00,19.8,19.9,19.8,19.88,452900.0,11.5738,11.6323,11.5738,11.6206,452900.0
2011-11-08 13:30:00,19.89,19.91,19.88,19.9,555600.0,11.6264,11.6381,11.6206,11.6323,555600.0
2011-11-08 13:40:00,19.9,19.97,19.86,19.93,1514100.0,11.6323,11.6732,11.6089,11.6498,1514100.0
2011-11-08 13:50:00,19.93,19.99,19.92,19.97,967900.0,11.6498,11.6849,11.6439,11.6732,967900.0
2011-11-08 14:00:00,19.96,19.98,19.92,19.93,794500.0,11.6673,11.679,11.6439,11.6498,794500.0
2011-11-08 14:10:00,19.94,19.98,19.93,19.94,573600.0,11.6556,11.679,11.6498,11.6556,573600.0
2011-11-08 14:20:00,19.94,20.03,19.94,20.03,926800.0,11.6556,11.7082,11.6556,11.7082,926800.0
2011-11-08 14:30:00,20.02,20.05,20.01,20.03,913300.0,11.7024,11.7199,11.6966,11.7082,913300.0
2011-11-08 14:40:00,20.03,20.03,19.98,20.01,841800.0,11.7082,11.7082,11.679,11.6966,841800.0
2011-11-08 14:50:00,20.02,20.05,20.01,20.03,1208500.0,11.7024,11.7199,11.6966,11.7082,1208500.0
2011-11-08 15:00:00,20.04,20.04,19.96,19.97,1317600.0,11.7141,11.7141,11.6673,11.6732,1317600.0
2011-11-08 15:10:00,19.97,20.03,19.96,20.02,1405000.0,11.6732,11.7082,11.6673,11.7024,1405000.0
2011-11-08 15:20:00,20.02,20.03,19.99,20.02,1315000.0,11.7024,11.7082,11.6849,11.7024,1315000.0
2011-11-08 15:30:00,20.02,20.08,20.01,20.08,1368100.0,11.7024,11.7375,11.6966,11.7375,1368100.0
2011-11-08 15:40:00,20.08,20.1,20.04,20.1,2007000.0,11.7375,11.7492,11.7141,11.7492,2007000.0
2011-11-08 15:50:00,20.1,20.1,20.06,20.08,3223500.0,11.7492,11.7492,11.7258,11.7375,3223500.0
2011-11-09 09:30:00,19.58,19.74,19.51,19.69,1737700.0,11.4452,11.5387,11.4043,11.5095,1737700.0
2011-11-09 09:40:00,19.69,19.7,19.63,19.63,865700.0,11.5095,11.5153,11.4744,11.4744,865700.0
2011-11-09 09:50:00,19.63,19.68,19.61,19.67,894900.0,11.4744,11.5037,11.4627,11.4978,894900.0
2011-11-09 10:00:00,19.68,19.73,19.66,19.69,1136800.0,11.5037,11.5329,11.492,11.5095,1136800.0
2011-11-09 10:10:00,19.69,19.74,19.68,19.7,831000.0,11.5095,11.5387,11.5037,11.5153,831000.0
2011-11-09 10:20:00,19.71,19.73,19.61,19.62,1152500.0,11.5212,11.5329,11.4627,11.4686,1152500.0
2011-11-09 10:30:00,19.62,19.64,19.56,19.57,1174800.0,11.4686,11.4803,11.4335,11.4394,1174800.0
2011-11-09 10:40:00,19.57,19.72,19.57,19.68,957300.0,11.4394,11.527,11.4394,11.5037,957300.0
2011-11-09 10:50:00,19.68,19.73,19.68,19.71,703700.0,11.5037,11.5329,11.5037,11.5212,703700.0
2011-11-09 11:00:00,19.71,19.73,19.69,19.73,782700.0,11.5212,11.5329,11.5095,11.5329,782700.0
2011-11-09 11:10:00,19.72,19.76,19.7,19.75,532300.0,11.527,11.5504,11.5153,11.5446,532300.0
2011-11-09 11:20:00,19.75,19.76,19.69,19.7,838500.0,11.5446,11.5504,11.5095,11.5153,838500.0
2011-11-09 11:30:00,19.71,19.72,19.68,19.69,658600.0,11.5212,11.527,11.5037,11.5095,658600.0
2011-11-09 11:40:00,19.69,19.71,19.65,19.7,588700.0,11.5095,11.5212,11.4861,11.5153,588700.0
2011-11-09 11:50:00,19.71,19.74,19.7,19.71,572400.0,11.5212,11.5387,11.5153,11.5212,572400.0
2011-11-09 12:00:00,19.71,19.73,19.65,19.66,560000.0,11.5212,11.5329,11.4861,11.492,560000.0
2011-11-09 12:10:00,19.65,19.68,19.65,19.66,504300.0,11.4861,11.5037,11.4861,11.492,504300.0
2011-11-09 12:20:00,19.65,19.66,19.6,19.62,770800.0,11.4861,11.492,11.4569,11.4686,770800.0
2011-11-09 12:30:00,19.62,19.64,19.6,19.62,388300.0,11.4686,11.4803,11.4569,11.4686,388300.0
2011-11-09 12:40:00,19.62,19.63,19.6,19.62,354900.0,11.4686,11.4744,11.4569,11.4686,354900.0
2011-11-09 12:50:00,19.62,19.62,19.6,19.61,354600.0,11.4686,11.4686,11.4569,11.4627,354600.0
2011-11-09 13:00:00,19.62,19.63,19.6,19.61,678300.0,11.4686,11.4744,11.4569,11.4627,678300.0
2011-11-09 13:10:00,19.6,19.61,19.51,19.54,852100.0,11.4569,11.4627,11.4043,11.4218,852100.0
2011-11-09 13:20:00,19.54,19.55,19.52,19.52,308600.0,11.4218,11.4277,11.4101,11.4101,308600.0
2011-11-09 13:30:00,19.53,19.54,19.51,19.53,940100.0,11.416,11.4218,11.4043,11.416,940100.0
2011-11-09 13:40:00,19.53,19.53,19.48,19.49,587500.0,11.416,11.416,11.3868,11.3926,587500.0
2011-11-09 13:50:00,19.48,19.49,19.37,19.44,1295600.0,11.3868,11.3926,11.3225,11.3634,1295600.0
2011-11-09 14:00:00,19.43,19.44,19.29,19.36,1482100.0,11.3575,11.3634,11.2757,11.3166,1482100.0
2011-11-09 14:10:00,19.36,19.4,19.34,19.36,1001000.0,11.3166,11.34,11.3049,11.3166,1001000.0
2011-11-09 14:20:00,19.36,19.4,19.27,19.32,1705600.0,11.3166,11.34,11.264,11.2932,1705600.0
2011-11-09 14:30:00,19.32,19.36,19.29,19.32,1204500.0,11.2932,11.3166,11.2757,11.2932,1204500.0
2011-11-09 14:40:00,19.32,19.37,19.28,19.34,1229600.0,11.2932,11.3225,11.2698,11.3049,1229600.0
2011-11-09 14:50:00,19.35,19.4,19.33,19.34,866400.0,11.3108,11.34,11.2991,11.3049,866400.0
2011-11-09 15:00:00,19.34,19.43,19.32,19.4,1120100.0,11.3049,11.3575,11.2932,11.34,1120100.0
2011-11-09 15:10:00,19.41,19.47,19.39,19.46,1346700.0,11.3458,11.3809,11.3341,11.3751,1346700.0
2011-11-09 15:20:00,19.46,19.51,19.43,19.45,1377300.0,11.3751,11.4043,11.3575,11.3692,1377300.0
2011-11-09 15:30:00,19.46,19.46,19.38,19.38,1569300.0,11.3751,11.3751,11.3283,11.3283,1569300.0
2011-11-09 15:40:00,19.38,19.41,19.32,19.33,2374400.0,11.3283,11.3458,11.2932,11.2991,2374400.0
2011-11-09 15:50:00,19.33,19.42,19.31,19.35,4481500.0,11.2991,11.3517,11.2874,11.3108,4481500.0
2011-11-10 09:30:00,19.47,19.64,19.47,19.61,1132100.0,11.3809,11.4803,11.3809,11.4627,1132100.0
2011-11-10 09:40:00,19.61,19.67,19.6,19.64,1234900.0,11.4627,11.4978,11.4569,11.4803,1234900.0
2011-11-10 09:50:00,19.65,19.72,19.6,19.69,1360700.0,11.4861,11.527,11.4569,11.5095,1360700.0
2011-11-10 10:00:00,19.7,19.79,19.67,19.72,1429600.0,11.5153,11.568,11.4978,11.527,1429600.0
2011-11-10 10:10:00,19.72,19.73,19.63,19.66,880200.0,11.527,11.5329,11.4744,11.492,880200.0
2011-11-10 10:20:00,19.66,19.69,19.65,19.66,899100.0,11.492,11.5095,11.4861,11.492,899100.0
2011-11-10 10:30:00,19.65,19.66,19.56,19.63,894000.0,11.4861,11.492,11.4335,11.4744,894000.0
2011-11-10 10:40:00,19.63,19.63,19.57,19.57,732500.0,11.4744,11.4744,11.4394,11.4394,732500.0
2011-11-10 10:50:00,19.58,19.64,19.57,19.62,1306500.0,11.4452,11.4803,11.4394,11.4686,1306500.0
2011-11-10 11:00:00,19.62,19.67,19.6,19.63,1229800.0,11.4686,11.4978,11.4569,11.4744,1229800.0
2011-11-10 11:10:00,19.63,19.67,19.61,19.64,717000.0,11.4744,11.4978,11.4627,11.4803,717000.0
2011-11-10 11:20:00,19.65,19.68,19.63,19.65,552600.0,11.4861,11.5037,11.4744,11.4861,552600.0
2011-11-10 11:30:00,19.65,19.74,19.64,19.71,1669100.0,11.4861,11.5387,11.4803,11.5212,1669100.0
2011-11-10 11:40:00,19.71,19.84,19.7,19.82,1435900.0,11.5212,11.5972,11.5153,11.5855,1435900.0
2011-11-10 11:50:00,19.82,19.83,19.79,19.81,734200.0,11.5855,11.5913,11.568,11.5796,734200.0
2011-11-10 12:00:00,19.8,19.86,19.8,19.84,858300.0,11.5738,11.6089,11.5738,11.5972,858300.0
2011-11-10 12:10:00,19.85,19.86,19.8,19.84,633700.0,11.603,11.6089,11.5738,11.5972,633700.0
2011-11-10 12:20:00,19.84,19.84,19.8,19.8,474000.0,11.5972,11.5972,11.5738,11.5738,474000.0
2011-11-10 12:30:00,19.8,19.84,19.79,19.84,580100.0,11.5738,11.5972,11.568,11.5972,580100.0
2011-11-10 12:40:00,19.83,19.84,19.81,19.83,630600.0,11.5913,11.5972,11.5796,11.5913,630600.0
2011-11-10 12:50:00,19.83,19.89,19.83,19.87,849800.0,11.5913,11.6264,11.5913,11.6147,849800.0
2011-11-10 13:00:00,19.88,19.89,19.86,19.89,806600.0,11.6206,11.6264,11.6089,11.6264,806600.0
2011-11-10 13:10:00,19.89,19.97,19.89,19.95,1072100.0,11.6264,11.6732,11.6264,11.6615,1072100.0
2011-11-10 13:20:00,19.96,19.96,19.89,19.89,853000.0,11.6673,11.6673,11.6264,11.6264,853000.0
2011-11-10 13:30:00,19.89,19.96,19.89,19.93,761200.0,11.6264,11.6673,11.6264,11.6498,761200.0
2011-11-10 13:40:00,19.94,19.98,19.9,19.91,865700.0,11.6556,11.679,11.6323,11.6381,865700.0
2011-11-10 13:50:00,19.9,19.93,19.9,19.91,515800.0,11.6323,11.6498,11.6323,11.6381,515800.0
2011-11-10 14:00:00,19.92,19.93,19.82,19.84,974600.0,11.6439,11.6498,11.5855,11.5972,974600.0
2011-11-10 14:10:00,19.84,19.88,19.84,19.85,930100.0,11.5972,11.6206,11.5972,11.603,930100.0
2011-11-10 14:20:00,19.85,19.86,19.81,19.82,828900.0,11.603,11.6089,11.5796,11.5855,828900.0
2011-11-10 14:30:00,19.81,19.84,19.79,19.81,622800.0,11.5796,11.5972,11.568,11.5796,622800.0
2011-11-10 14:40:00,19.81,19.85,19.81,19.82,787600.0,11.5796,11.603,11.5796,11.5855,787600.0
2011-11-10 14:50:00,19.83,19.83,19.78,19.78,540500.0,11.5913,11.5913,11.5621,11.5621,540500.0
2011-11-10 15:00:00,19.78,19.79,19.73,19.73,1135300.0,11.5621,11.568,11.5329,11.5329,1135300.0
2011-11-10 15:10:00,19.73,19.76,19.73,19.73,1000700.0,11.5329,11.5504,11.5329,11.5329,1000700.0
2011-11-10 15:20:00,19.73,19.82,19.72,19.8,1823100.0,11.5329,11.5855,11.527,11.5738,1823100.0
2011-11-10 15:30:00,19.8,19.8,19.73,19.77,1804100.0,11.5738,11.5738,11.5329,11.5563,1804100.0
2011-11-10 15:40:00,19.77,19.79,19.74,19.77,1260000.0,11.5563,11.568,11.5387,11.5563,1260000.0
2011-11-10 15:50:00,19.76,19.85,19.75,19.8,3897200.0,11.5504,11.603,11.5446,11.5738,3897200.0
2011-11-11 09:30:00,19.93,20.0,19.93,19.97,1520500.0,11.6498,11.6907,11.6498,11.6732,1520500.0
2011-11-11 09:40:00,19.97,20.02,19.96,20.0,1399500.0,11.6732,11.7024,11.6673,11.6907,1399500.0
2011-11-11 09:50:00,20.0,20.05,19.97,20.01,1362800.0,11.6907,11.7199,11.6732,11.6966,1362800.0
2011-11-11 10:00:00,20.02,20.08,20.01,20.03,1362600.0,11.7024,11.7375,11.6966,11.7082,1362600.0
2011-11-11 10:10:00,20.04,20.05,20.01,20.03,1007900.0,11.7141,11.7199,11.6966,11.7082,1007900.0
2011-11-11 10:20:00,20.03,20.04,19.98,20.04,794700.0,11.7082,11.7141,11.679,11.7141,794700.0
2011-11-11 10:30:00,20.03,20.1,20.03,20.09,640300.0,11.7082,11.7492,11.7082,11.7433,640300.0
2011-11-11 10:40:00,20.09,20.12,20.07,20.11,755300.0,11.7433,11.7609,11.7316,11.755,755300.0
2011-11-11 10:50:00,20.12,20.14,20.08,20.11,1198400.0,11.7609,11.7725,11.7375,11.755,1198400.0
2011-11-11 11:00:00,20.11,20.13,20.09,20.1,393400.0,11.755,11.7667,11.7433,11.7492,393400.0
2011-11-11 11:10:00,20.1,20.14,20.09,20.12,1169400.0,11.7492,11.7725,11.7433,11.7609,1169400.0
2011-11-11 11:20:00,20.11,20.15,20.11,20.14,888900.0,11.755,11.7784,11.755,11.7725,888900.0
2011-11-11 11:30:00,20.14,20.14,20.1,20.1,468400.0,11.7725,11.7725,11.7492,11.7492,468400.0
2011-11-11 11:40:00,20.11,20.14,20.08,20.12,612500.0,11.755,11.7725,11.7375,11.7609,612500.0
2011-11-11 11:50:00,20.11,20.13,20.09,20.11,1086000.0,11.755,11.7667,11.7433,11.755,1086000.0
2011-11-11 12:00:00,20.11,20.13,20.1,20.11,722600.0,11.755,11.7667,11.7492,11.755,722600.0
2011-11-11 12:10:00,20.11,20.12,20.05,20.06,1188900.0,11.755,11.7609,11.7199,11.7258,1188900.0
2011-11-11 12:20:00,20.05,20.06,20.0,20.05,1203900.0,11.7199,11.7258,11.6907,11.7199,1203900.0
2011-11-11 12:30:00,20.05,20.05,19.99,19.99,455000.0,11.7199,11.7199,11.6849,11.6849,455000.0
2011-11-11 12:40:00,20.0,20.01,19.99,20.0,569500.0,11.6907,11.6966,11.6849,11.6907,569500.0
2011-11-11 12:50:00,20.0,20.01,19.99,20.0,208900.0,11.6907,11.6966,11.6849,11.6907,208900.0
2011-11-11 13:00:00,20.01,20.02,20.0,20.02,530700.0,11.6966,11.7024,11.6907,11.7024,530700.0
2011-11-11 13:10:00,20.02,20.03,20.01,20.02,358400.0,11.7024,11.7082,11.6966,11.7024,358400.0
2011-11-11 13:20:00,20.01,20.04,20.01,20.02,299100.0,11.6966,11.7141,11.6966,11.7024,299100.0
2011-11-11 13:30:00,20.02,20.04,19.98,19.99,1310800.0,11.7024,11.7141,11.679,11.6849,1310800.0
2011-11-11 13:40:00,20.0,20.03,19.99,20.02,643800.0,11.6907,11.7082,11.6849,11.7024,643800.0
2011-11-11 13:50:00,20.03,20.03,20.0,20.0,515300.0,11.7082,11.7082,11.6907,11.6907,515300.0
2011-11-11 14:00:00,20.0,20.01,19.99,19.99,332000.0,11.6907,11.6966,11.6849,11.6849,332000.0
2011-11-11 14:10:00,20.0,20.03,19.99,20.03,836900.0,11.6907,11.7082,11.6849,11.7082,836900.0
2011-11-11 14:20:00,20.03,20.03,20.01,20.03,384100.0,11.7082,11.7082,11.6966,11.7082,384100.0
2011-11-11 14:30:00,20.02,20.05,19.99,19.99,906900.0,11.7024,11.7199,11.6849,11.6849,906900.0
2011-11-11 14:40:00,20.0,20.01,19.98,20.0,438700.0,11.6907,11.6966,11.679,11.6907,438700.0
2011-11-11 14:50:00,19.99,20.0,19.96,19.99,516400.0,11.6849,11.6907,11.6673,11.6849,516400.0
2011-11-11 15:00:00,19.98,19.99,19.93,19.94,959700.0,11.679,11.6849,11.6498,11.6556,959700.0
2011-11-11 15:10:00,19.95,19.96,19.92,19.94,885600.0,11.6615,11.6673,11.6439,11.6556,885600.0
2011-11-11 15:20:00,19.93,19.98,19.91,19.97,1218400.0,11.6498,11.679,11.6381,11.6732,1218400.0
2011-11-11 15:30:00,19.98,20.0,19.95,19.97,995400.0,11.679,11.6907,11.6615,11.6732,995400.0
2011-11-11 15:40:00,19.97,19.97,19.92,19.96,1397300.0,11.6732,11.6732,11.6439,11.6673,1397300.0
2011-11-11 15:50:00,19.97,20.0,19.96,19.98,2301500.0,11.6732,11.6907,11.6673,11.679,2301500.0
2011-11-14 09:30:00,19.61,19.73,19.58,19.72,1870200.0,11.4627,11.5329,11.4452,11.527,1870200.0
2011-11-14 09:40:00,19.71,19.73,19.6,19.64,833200.0,11.5212,11.5329,11.4569,11.4803,833200.0
2011-11-14 09:50:00,19.64,19.65,19.59,19.62,848900.0,11.4803,11.4861,11.4511,11.4686,848900.0
2011-11-14 10:00:00,19.62,19.68,19.6,19.68,1574800.0,11.4686,11.5037,11.4569,11.5037,1574800.0
2011-11-14 10:10:00,19.67,19.68,19.61,19.61,545700.0,11.4978,11.5037,11.4627,11.4627,545700.0
2011-11-14 10:20:00,19.62,19.63,19.58,19.61,848800.0,11.4686,11.4744,11.4452,11.4627,848800.0
2011-11-14 10:30:00,19.61,19.61,19.58,19.61,750100.0,11.4627,11.4627,11.4452,11.4627,750100.0
2011-11-14 10:40:00,19.61,19.67,19.58,19.67,1412000.0,11.4627,11.4978,11.4452,11.4978,1412000.0
2011-11-14 10:50:00,19.67,19.81,19.65,19.8,1192600.0,11.4978,11.5796,11.4861,11.5738,1192600.0
2011-11-14 11:00:00,19.8,19.84,19.79,19.82,931900.0,11.5738,11.5972,11.568,11.5855,931900.0
2011-11-14 11:10:00,19.82,19.84,19.78,19.81,595400.0,11.5855,11.5972,11.5621,11.5796,595400.0
2011-11-14 11:20:00,19.81,19.85,19.78,19.78,558400.0,11.5796,11.603,11.5621,11.5621,558400.0
2011-11-14 11:30:00,19.78,19.83,19.77,19.78,962100.0,11.5621,11.5913,11.5563,11.5621,962100.0
2011-11-14 11:40:00,19.78,19.78,19.71,19.74,876800.0,11.5621,11.5621,11.5212,11.5387,876800.0
2011-11-14 11:50:00,19.74,19.75,19.68,19.73,1730600.0,11.5387,11.5446,11.5037,11.5329,1730600.0
2011-11-14 12:00:00,19.74,19.76,19.73,19.75,845300.0,11.5387,11.5504,11.5329,11.5446,845300.0
2011-11-14 12:10:00,19.75,19.75,19.7,19.71,679600.0,11.5446,11.5446,11.5153,11.5212,679600.0
2011-11-14 12:20:00,19.71,19.72,19.67,19.7,1019900.0,11.5212,11.527,11.4978,11.5153,1019900.0
2011-11-14 12:30:00,19.7,19.72,19.68,19.7,456300.0,11.5153,11.527,11.5037,11.5153,456300.0
2011-11-14 12:40:00,19.71,19.73,19.7,19.71,299900.0,11.5212,11.5329,11.5153,11.5212,299900.0
2011-11-14 12:50:00,19.71,19.75,19.71,19.74,429400.0,11.5212,11.5446,11.5212,11.5387,429400.0
2011-11-14 13:00:00,19.74,19.77,19.73,19.77,352000.0,11.5387,11.5563,11.5329,11.5563,352000.0
2011-11-14 13:10:00,19.77,19.79,19.76,19.77,297200.0,11.5563,11.568,11.5504,11.5563,297200.0
2011-11-14 13:20:00,19.78,19.81,19.77,19.8,289500.0,11.5621,11.5796,11.5563,11.5738,289500.0
2011-11-14 13:30:00,19.8,19.82,19.79,19.82,457200.0,11.5738,11.5855,11.568,11.5855,457200.0
2011-11-14 13:40:00,19.82,19.82,19.78,19.79,527600.0,11.5855,11.5855,11.5621,11.568,527600.0
2011-11-14 13:50:00,19.79,19.8,19.76,19.79,480100.0,11.568,11.5738,11.5504,11.568,480100.0
2011-11-14 14:00:00,19.79,19.81,19.78,19.8,364800.0,11.568,11.5796,11.5621,11.5738,364800.0
2011-11-14 14:10:00,19.8,19.85,19.79,19.82,611300.0,11.5738,11.603,11.568,11.5855,611300.0
2011-11-14 14:20:00,19.82,19.83,19.79,19.8,481300.0,11.5855,11.5913,11.568,11.5738,481300.0
2011-11-14 14:30:00,19.8,19.81,19.78,19.79,826200.0,11.5738,11.5796,11.5621,11.568,826200.0
2011-11-14 14:40:00,19.79,19.8,19.74,19.74,516500.0,11.568,11.5738,11.5387,11.5387,516500.0
2011-11-14 14:50:00,19.74,19.77,19.73,19.76,773500.0,11.5387,11.5563,11.5329,11.5504,773500.0
2011-11-14 15:00:00,19.76,19.79,19.75,19.78,601000.0,11.5504,11.568,11.5446,11.5621,601000.0
2011-11-14 15:10:00,19.78,19.8,19.76,19.77,543700.0,11.5621,11.5738,11.5504,11.5563,543700.0
2011-11-14 15:20:00,19.78,19.84,19.77,19.84,586100.0,11.5621,11.5972,11.5563,11.5972,586100.0
2011-11-14 15:30:00,19.84,19.87,19.83,19.86,1308600.0,11.5972,11.6147,11.5913,11.6089,1308600.0
2011-11-14 15:40:00,19.87,19.91,19.85,19.87,1370700.0,11.6147,11.6381,11.603,11.6147,1370700.0
2011-11-14 15:50:00,19.87,19.87,19.77,19.8,3816200.0,11.6147,11.6147,11.5563,11.5738,3816200.0
2011-11-15 09:30:00,19.78,19.89,19.72,19.88,1585100.0,11.5621,11.6264,11.527,11.6206,1585100.0
2011-11-15 09:40:00,19.88,19.94,19.86,19.9,1520400.0,11.6206,11.6556,11.6089,11.6323,1520400.0
2011-11-15 09:50:00,19.91,19.93,19.89,19.89,526200.0,11.6381,11.6498,11.6264,11.6264,526200.0
2011-11-15 10:00:00,19.89,19.91,19.83,19.85,1041600.0,11.6264,11.6381,11.5913,11.603,1041600.0
2011-11-15 10:10:00,19.85,19.88,19.83,19.84,636400.0,11.603,11.6206,11.5913,11.5972,636400.0
2011-11-15 10:20:00,19.84,19.9,19.83,19.89,769700.0,11.5972,11.6323,11.5913,11.6264,769700.0
2011-11-15 10:30:00,19.89,19.96,19.88,19.92,767500.0,11.6264,11.6673,11.6206,11.6439,767500.0
2011-11-15 10:40:00,19.92,19.94,19.89,19.9,1070000.0,11.6439,11.6556,11.6264,11.6323,1070000.0
2011-11-15 10:50:00,19.9,19.9,19.82,19.83,479400.0,11.6323,11.6323,11.5855,11.5913,479400.0
2011-11-15 11:00:00,19.82,19.89,19.82,19.86,623100.0,11.5855,11.6264,11.5855,11.6089,623100.0
2011-11-15 11:10:00,19.86,19.91,19.86,19.87,837600.0,11.6089,11.6381,11.6089,11.6147,837600.0
2011-11-15 11:20:00,19.86,19.87,19.8,19.84,790700.0,11.6089,11.6147,11.5738,11.5972,790700.0
2011-11-15 11:30:00,19.84,19.85,19.78,19.79,647300.0,11.5972,11.603,11.5621,11.568,647300.0
2011-11-15 11:40:00,19.79,19.82,19.78,19.79,657700.0,11.568,11.5855,11.5621,11.568,657700.0
2011-11-15 11:50:00,19.79,19.84,19.79,19.79,944700.0,11.568,11.5972,11.568,11.568,944700.0
2011-11-15 12:00:00,19.8,19.85,19.79,19.84,639100.0,11.5738,11.603,11.568,11.5972,639100.0
2011-11-15 12:10:00,19.83,19.87,19.82,19.84,600700.0,11.5913,11.6147,11.5855,11.5972,600700.0
2011-11-15 12:20:00,19.85,19.85,19.81,19.82,874800.0,11.603,11.603,11.5796,11.5855,874800.0
2011-11-15 12:30:00,19.82,19.89,19.81,19.89,845900.0,11.5855,11.6264,11.5796,11.6264,845900.0
2011-11-15 12:40:00,19.89,19.9,19.87,19.87,419300.0,11.6264,11.6323,11.6147,11.6147,419300.0
2011-11-15 12:50:00,19.87,19.91,19.87,19.91,450800.0,11.6147,11.6381,11.6147,11.6381,450800.0
2011-11-15 13:00:00,19.9,19.93,19.87,19.9,853900.0,11.6323,11.6498,11.6147,11.6323,853900.0
2011-11-15 13:10:00,19.9,19.92,19.89,19.89,454600.0,11.6323,11.6439,11.6264,11.6264,454600.0
2011-11-15 13:20:00,19.9,19.91,19.88,19.9,562700.0,11.6323,11.6381,11.6206,11.6323,562700.0
2011-11-15 13:30:00,19.9,19.95,19.89,19.94,496000.0,11.6323,11.6615,11.6264,11.6556,496000.0
2011-11-15 13:40:00,19.94,19.95,19.9,19.91,487300.0,11.6556,11.6615,11.6323,11.6381,487300.0
2011-11-15 13:50:00,19.9,19.92,19.89,19.9,487800.0,11.6323,11.6439,11.6264,11.6323,487800.0
2011-11-15 14:00:00,19.9,19.93,19.89,19.92,710600.0,11.6323,11.6498,11.6264,11.6439,710600.0
2011-11-15 14:10:00,19.91,19.95,19.91,19.91,638300.0,11.6381,11.6615,11.6381,11.6381,638300.0
2011-11-15 14:20:00,19.92,19.95,19.91,19.95,485300.0,11.6439,11.6615,11.6381,11.6615,485300.0
2011-11-15 14:30:00,19.94,19.96,19.93,19.93,359100.0,11.6556,11.6673,11.6498,11.6498,359100.0
2011-11-15 14:40:00,19.93,19.96,19.92,19.94,522200.0,11.6498,11.6673,11.6439,11.6556,522200.0
2011-11-15 14:50:00,19.95,19.98,19.94,19.95,663900.0,11.6615,11.679,11.6556,11.6615,663900.0
2011-11-15 15:00:00,19.96,20.0,19.95,19.97,717200.0,11.6673,11.6907,11.6615,11.6732,717200.0
2011-11-15 15:10:00,19.97,19.98,19.91,19.91,925700.0,11.6732,11.679,11.6381,11.6381,925700.0
2011-11-15 15:20:00,19.92,19.99,19.91,19.98,898500.0,11.6439,11.6849,11.6381,11.679,898500.0
2011-11-15 15:30:00,19.98,19.98,19.93,19.96,1012200.0,11.679,11.679,11.6498,11.6673,1012200.0
2011-11-15 15:40:00,19.96,19.97,19.93,19.97,902400.0,11.6673,11.6732,11.6498,11.6732,902400.0
2011-11-15 15:50:00,19.97,19.97,19.87,19.88,2086800.0,11.6732,11.6732,11.6147,11.6206,2086800.0
2011-11-16 09:30:00,19.65,19.71,19.61,19.64,1473500.0,11.4861,11.5212,11.4627,11.4803,1473500.0
2011-11-16 09:40:00,19.64,19.67,19.63,19.65,547500.0,11.4803,11.4978,11.4744,11.4861,547500.0
2011-11-16 09:50:00,19.66,19.7,19.64,19.67,584500.0,11.492,11.5153,11.4803,11.4978,584500.0
2011-11-16 10:00:00,19.67,19.69,19.59,19.6,976200.0,11.4978,11.5095,11.4511,11.4569,976200.0
2011-11-16 10:10:00,19.59,19.65,19.59,19.65,780100.0,11.4511,11.4861,11.4511,11.4861,780100.0
2011-11-16 10:20:00,19.66,19.66,19.61,19.63,562500.0,11.492,11.492,11.4627,11.4744,562500.0
2011-11-16 10:30:00,19.63,19.69,19.6,19.69,759300.0,11.4744,11.5095,11.4569,11.5095,759300.0
2011-11-16 10:40:00,19.68,19.76,19.66,19.73,669100.0,11.5037,11.5504,11.492,11.5329,669100.0
2011-11-16 10:50:00,19.73,19.79,19.73,19.77,625600.0,11.5329,11.568,11.5329,11.5563,625600.0
2011-11-16 11:00:00,19.77,19.84,19.77,19.81,578000.0,11.5563,11.5972,11.5563,11.5796,578000.0
2011-11-16 11:10:00,19.8,19.85,19.79,19.84,689400.0,11.5738,11.603,11.568,11.5972,689400.0
2011-11-16 11:20:00,19.83,19.87,19.81,19.81,454500.0,11.5913,11.6147,11.5796,11.5796,454500.0
2011-11-16 11:30:00,19.81,19.83,19.78,19.8,506700.0,11.5796,11.5913,11.5621,11.5738,506700.0
2011-11-16 11:40:00,19.8,19.81,19.77,19.79,456600.0,11.5738,11.5796,11.5563,11.568,456600.0
2011-11-16 11:50:00,19.79,19.81,19.78,19.79,429900.0,11.568,11.5796,11.5621,11.568,429900.0
2011-11-16 12:00:00,19.79,19.8,19.77,19.78,345100.0,11.568,11.5738,11.5563,11.5621,345100.0
2011-11-16 12:10:00,19.78,19.78,19.75,19.78,342700.0,11.5621,11.5621,11.5446,11.5621,342700.0
2011-11-16 12:20:00,19.78,19.78,19.76,19.77,247400.0,11.5621,11.5621,11.5504,11.5563,247400.0
2011-11-16 12:30:00,19.76,19.81,19.75,19.81,464700.0,11.5504,11.5796,11.5446,11.5796,464700.0
2011-11-16 12:40:00,19.81,19.82,19.78,19.78,345500.0,11.5796,11.5855,11.5621,11.5621,345500.0
2011-11-16 12:50:00,19.78,19.8,19.77,19.8,371000.0,11.5621,11.5738,11.5563,11.5738,371000.0
2011-11-16 13:00:00,19.8,19.83,19.8,19.82,355200.0,11.5738,11.5913,11.5738,11.5855,355200.0
2011-11-16 13:10:00,19.82,19.84,19.8,19.83,480300.0,11.5855,11.5972,11.5738,11.5913,480300.0
2011-11-16 13:20:00,19.83,19.9,19.83,19.89,480100.0,11.5913,11.6323,11.5913,11.6264,480100.0
2011-11-16 13:30:00,19.89,19.89,19.87,19.88,407800.0,11.6264,11.6264,11.6147,11.6206,407800.0
2011-11-16 13:40:00,19.89,19.94,19.88,19.92,642800.0,11.6264,11.6556,11.6206,11.6439,642800.0
2011-11-16 13:50:00,19.92,19.94,19.9,19.91,404400.0,11.6439,11.6556,11.6323,11.6381,404400.0
2011-11-16 14:00:00,19.92,19.94,19.9,19.91,455600.0,11.6439,11.6556,11.6323,11.6381,455600.0
2011-11-16 14:10:00,19.91,19.91,19.85,19.88,636800.0,11.6381,11.6381,11.603,11.6206,636800.0
2011-11-16 14:20:00,19.88,19.94,19.88,19.91,466400.0,11.6206,11.6556,11.6206,11.6381,466400.0
2011-11-16 14:30:00,19.92,19.93,19.87,19.89,1167000.0,11.6439,11.6498,11.6147,11.6264,1167000.0
2011-11-16 14:40:00,19.89,19.9,19.8,19.82,992300.0,11.6264,11.6323,11.5738,11.5855,992300.0
2011-11-16 14:50:00,19.82,19.83,19.77,19.8,653800.0,11.5855,11.5913,11.5563,11.5738,653800.0
2011-11-16 15:00:00,19.8,19.82,19.76,19.78,1008200.0,11.5738,11.5855,11.5504,11.5621,1008200.0
2011-11-16 15:10:00,19.79,19.79,19.66,19.69,1585400.0,11.568,11.568,11.492,11.5095,1585400.0
2011-11-16 15:20:00,19.69,19.7,19.63,19.66,1077300.0,11.5095,11.5153,11.4744,11.492,1077300.0
2011-11-16 15:30:00,19.66,19.68,19.58,19.63,1768600.0,11.492,11.5037,11.4452,11.4744,1768600.0
2011-11-16 15:40:00,19.63,19.67,19.61,19.63,2362300.0,11.4744,11.4978,11.4627,11.4744,2362300.0
2011-11-16 15:50:00,19.63,19.63,19.53,19.57,4633300.0,11.4744,11.4744,11.416,11.4394,4633300.0
2011-11-17 09:30:00,19.56,19.58,19.39,19.39,1737600.0,11.4335,11.4452,11.3341,11.3341,1737600.0
2011-11-17 09:40:00,19.39,19.43,19.35,19.41,1667400.0,11.3341,11.3575,11.3108,11.3458,1667400.0
2011-11-17 09:50:00,19.4,19.47,19.4,19.44,1368100.0,11.34,11.3809,11.34,11.3634,1368100.0
2011-11-17 10:00:00,19.43,19.5,19.38,19.5,929000.0,11.3575,11.3984,11.3283,11.3984,929000.0
2011-11-17 10:10:00,19.49,19.51,19.45,19.48,747500.0,11.3926,11.4043,11.3692,11.3868,747500.0
2011-11-17 10:20:00,19.48,19.51,19.47,19.5,943900.0,11.3868,11.4043,11.3809,11.3984,943900.0
2011-11-17 10:30:00,19.5,19.57,19.44,19.53,1603500.0,11.3984,11.4394,11.3634,11.416,1603500.0
2011-11-17 10:40:00,19.53,19.58,19.52,19.53,579000.0,11.416,11.4452,11.4101,11.416,579000.0
2011-11-17 10:50:00,19.53,19.57,19.52,19.53,634500.0,11.416,11.4394,11.4101,11.416,634500.0
2011-11-17 11:00:00,19.52,19.54,19.49,19.49,689500.0,11.4101,11.4218,11.3926,11.3926,689500.0
2011-11-17 11:10:00,19.5,19.55,19.48,19.54,622800.0,11.3984,11.4277,11.3868,11.4218,622800.0
2011-11-17 11:20:00,19.55,19.57,19.5,19.55,739800.0,11.4277,11.4394,11.3984,11.4277,739800.0
2011-11-17 11:30:00,19.55,19.64,19.55,19.61,1876600.0,11.4277,11.4803,11.4277,11.4627,1876600.0
2011-11-17 11:40:00,19.61,19.65,19.61,19.62,784100.0,11.4627,11.4861,11.4627,11.4686,784100.0
2011-11-17 11:50:00,19.61,19.65,19.61,19.64,593900.0,11.4627,11.4861,11.4627,11.4803,593900.0
2011-11-17 12:00:00,19.65,19.67,19.58,19.59,520300.0,11.4861,11.4978,11.4452,11.4511,520300.0
2011-11-17 12:10:00,19.6,19.61,19.53,19.55,532600.0,11.4569,11.4627,11.416,11.4277,532600.0
2011-11-17 12:20:00,19.55,19.56,19.5,19.52,523400.0,11.4277,11.4335,11.3984,11.4101,523400.0
2011-11-17 12:30:00,19.52,19.53,19.34,19.39,1380400.0,11.4101,11.416,11.3049,11.3341,1380400.0
2011-11-17 12:40:00,19.39,19.42,19.31,19.39,912300.0,11.3341,11.3517,11.2874,11.3341,912300.0
2011-11-17 12:50:00,19.39,19.44,19.39,19.43,935400.0,11.3341,11.3634,11.3341,11.3575,935400.0
2011-11-17 13:00:00,19.44,19.44,19.37,19.39,491200.0,11.3634,11.3634,11.3225,11.3341,491200.0
2011-11-17 13:10:00,19.4,19.48,19.38,19.44,453700.0,11.34,11.3868,11.3283,11.3634,453700.0
2011-11-17 13:20:00,19.44,19.46,19.41,19.43,625500.0,11.3634,11.3751,11.3458,11.3575,625500.0
2011-11-17 13:30:00,19.43,19.45,19.39,19.42,591700.0,11.3575,11.3692,11.3341,11.3517,591700.0
2011-11-17 13:40:00,19.42,19.44,19.32,19.33,934200.0,11.3517,11.3634,11.2932,11.2991,934200.0
2011-11-17 13:50:00,19.33,19.38,19.26,19.33,2576600.0,11.2991,11.3283,11.2582,11.2991,2576600.0
2011-11-17 14:00:00,19.34,19.36,19.3,19.35,458300.0,11.3049,11.3166,11.2815,11.3108,458300.0
2011-11-17 14:10:00,19.35,19.36,19.3,19.31,802300.0,11.3108,11.3166,11.2815,11.2874,802300.0
2011-11-17 14:20:00,19.32,19.35,19.28,19.31,689500.0,11.2932,11.3108,11.2698,11.2874,689500.0
2011-11-17 14:30:00,19.31,19.35,19.28,19.3,1063500.0,11.2874,11.3108,11.2698,11.2815,1063500.0
2011-11-17 14:40:00,19.31,19.39,19.3,19.38,640700.0,11.2874,11.3341,11.2815,11.3283,640700.0
2011-11-17 14:50:00,19.38,19.41,19.37,19.39,498000.0,11.3283,11.3458,11.3225,11.3341,498000.0
2011-11-17 15:00:00,19.39,19.43,19.37,19.39,1244200.0,11.3341,11.3575,11.3225,11.3341,1244200.0
2011-11-17 15:10:00,19.39,19.4,19.35,19.36,675800.0,11.3341,11.34,11.3108,11.3166,675800.0
2011-11-17 15:20:00,19.37,19.45,19.34,19.42,1206600.0,11.3225,11.3692,11.3049,11.3517,1206600.0
2011-11-17 15:30:00,19.42,19.45,19.38,19.38,1118100.0,11.3517,11.3692,11.3283,11.3283,1118100.0
2011-11-17 15:40:00,19.38,19.47,19.36,19.44,1345900.0,11.3283,11.3809,11.3166,11.3634,1345900.0
2011-11-17 15:50:00,19.44,19.48,19.36,19.48,3288200.0,11.3634,11.3868,11.3166,11.3868,3288200.0
2011-11-18 09:30:00,19.5,19.59,19.48,19.54,6524000.0,11.3984,11.4511,11.3868,11.4218,6524000.0
2011-11-18 09:40:00,19.54,19.56,19.48,19.51,1814200.0,11.4218,11.4335,11.3868,11.4043,1814200.0
2011-11-18 09:50:00,19.52,19.55,19.47,19.52,951500.0,11.4101,11.4277,11.3809,11.4101,951500.0
2011-11-18 10:00:00,19.53,19.55,19.44,19.45,1096000.0,11.416,11.4277,11.3634,11.3692,1096000.0
2011-11-18 10:10:00,19.44,19.5,19.41,19.47,698500.0,11.3634,11.3984,11.3458,11.3809,698500.0
2011-11-18 10:20:00,19.47,19.51,19.44,19.5,698100.0,11.3809,11.4043,11.3634,11.3984,698100.0
2011-11-18 10:30:00,19.5,19.58,19.49,19.58,594300.0,11.3984,11.4452,11.3926,11.4452,594300.0
2011-11-18 10:40:00,19.57,19.6,19.54,19.6,489000.0,11.4394,11.4569,11.4218,11.4569,489000.0
2011-11-18 10:50:00,19.61,19.62,19.57,19.59,423600.0,11.4627,11.4686,11.4394,11.4511,423600.0
2011-11-18 11:00:00,19.59,19.61,19.49,19.49,1195200.0,11.4511,11.4627,11.3926,11.3926,1195200.0
2011-11-18 11:10:00,19.49,19.55,19.48,19.52,654700.0,11.3926,11.4277,11.3868,11.4101,654700.0
2011-11-18 11:20:00,19.52,19.58,19.52,19.56,868000.0,11.4101,11.4452,11.4101,11.4335,868000.0
2011-11-18 11:30:00,19.55,19.57,19.52,19.55,487800.0,11.4277,11.4394,11.4101,11.4277,487800.0
2011-11-18 11:40:00,19.55,19.57,19.51,19.52,461300.0,11.4277,11.4394,11.4043,11.4101,461300.0
2011-11-18 11:50:00,19.52,19.55,19.52,19.53,673500.0,11.4101,11.4277,11.4101,11.416,673500.0
2011-11-18 12:00:00,19.53,19.54,19.45,19.51,555700.0,11.416,11.4218,11.3692,11.4043,555700.0
2011-11-18 12:10:00,19.51,19.53,19.49,19.51,772100.0,11.4043,11.416,11.3926,11.4043,772100.0
2011-11-18 12:20:00,19.51,19.54,19.48,19.53,660900.0,11.4043,11.4218,11.3868,11.416,660900.0
2011-11-18 12:30:00,19.54,19.57,19.52,19.56,310000.0,11.4218,11.4394,11.4101,11.4335,310000.0
2011-11-18 12:40:00,19.55,19.6,19.54,19.57,479100.0,11.4277,11.4569,11.4218,11.4394,479100.0
2011-11-18 12:50:00,19.58,19.58,19.54,19.55,265100.0,11.4452,11.4452,11.4218,11.4277,265100.0
2011-11-18 13:00:00,19.55,19.57,19.53,19.57,325900.0,11.4277,11.4394,11.416,11.4394,325900.0
2011-11-18 13:10:00,19.57,19.61,19.55,19.58,357100.0,11.4394,11.4627,11.4277,11.4452,357100.0
2011-11-18 13:20:00,19.59,19.6,19.54,19.57,430200.0,11.4511,11.4569,11.4218,11.4394,430200.0
2011-11-18 13:30:00,19.57,19.62,19.57,19.61,510200.0,11.4394,11.4686,11.4394,11.4627,510200.0
2011-11-18 13:40:00,19.6,19.61,19.57,19.58,942600.0,11.4569,11.4627,11.4394,11.4452,942600.0
2011-11-18 13:50:00,19.59,19.62,19.58,19.61,540800.0,11.4511,11.4686,11.4452,11.4627,540800.0
2011-11-18 14:00:00,19.6,19.61,19.56,19.57,665700.0,11.4569,11.4627,11.4335,11.4394,665700.0
2011-11-18 14:10:00,19.56,19.63,19.56,19.59,998500.0,11.4335,11.4744,11.4335,11.4511,998500.0
2011-11-18 14:20:00,19.59,19.6,19.56,19.59,417300.0,11.4511,11.4569,11.4335,11.4511,417300.0
2011-11-18 14:30:00,19.59,19.62,19.58,19.59,693100.0,11.4511,11.4686,11.4452,11.4511,693100.0
2011-11-18 14:40:00,19.6,19.61,19.58,19.59,377900.0,11.4569,11.4627,11.4452,11.4511,377900.0
2011-11-18 14:50:00,19.59,19.6,19.57,19.58,590100.0,11.4511,11.4569,11.4394,11.4452,590100.0
2011-11-18 15:00:00,19.58,19.61,19.57,19.6,635700.0,11.4452,11.4627,11.4394,11.4569,635700.0
2011-11-18 15:10:00,19.6,19.62,19.59,19.6,677100.0,11.4569,11.4686,11.4511,11.4569,677100.0
2011-11-18 15:20:00,19.6,19.61,19.56,19.57,743900.0,11.4569,11.4627,11.4335,11.4394,743900.0
2011-11-18 15:30:00,19.57,19.61,19.56,19.57,1074800.0,11.4394,11.4627,11.4335,11.4394,1074800.0
2011-11-18 15:40:00,19.57,19.6,19.54,19.59,1384100.0,11.4394,11.4569,11.4218,11.4511,1384100.0
2011-11-18 15:50:00,19.6,19.61,19.53,19.55,3118700.0,11.4569,11.4627,11.416,11.4277,3118700.0
2011-11-21 09:30:00,19.2,19.38,19.2,19.31,1574400.0,11.2231,11.3283,11.2231,11.2874,1574400.0
2011-11-21 09:40:00,19.32,19.35,19.28,19.34,864900.0,11.2932,11.3108,11.2698,11.3049,864900.0
2011-11-21 09:50:00,19.34,19.34,19.22,19.22,1097100.0,11.3049,11.3049,11.2348,11.2348,1097100.0
2011-11-21 10:00:00,19.23,19.3,19.21,19.26,1001600.0,11.2406,11.2815,11.2289,11.2582,1001600.0
2011-11-21 10:10:00,19.27,19.32,19.23,19.25,919800.0,11.264,11.2932,11.2406,11.2523,919800.0
2011-11-21 10:20:00,19.24,19.28,19.22,19.25,863400.0,11.2465,11.2698,11.2348,11.2523,863400.0
2011-11-21 10:30:00,19.26,19.26,19.2,19.24,1006100.0,11.2582,11.2582,11.2231,11.2465,1006100.0
2011-11-21 10:40:00,19.24,19.24,19.11,19.12,1242600.0,11.2465,11.2465,11.1705,11.1763,1242600.0
2011-11-21 10:50:00,19.11,19.17,19.11,19.13,951400.0,11.1705,11.2055,11.1705,11.1822,951400.0
2011-11-21 11:00:00,19.14,19.14,19.08,19.13,1115900.0,11.188,11.188,11.1529,11.1822,1115900.0
2011-11-21 11:10:00,19.13,19.18,19.12,19.14,2201000.0,11.1822,11.2114,11.1763,11.188,2201000.0
2011-11-21 11:20:00,19.14,19.15,19.04,19.05,1661900.0,11.188,11.1939,11.1296,11.1354,1661900.0
2011-11-21 11:30:00,19.06,19.07,19.0,19.01,1692600.0,11.1412,11.1471,11.1062,11.112,1692600.0
2011-11-21 11:40:00,19.01,19.05,18.99,19.05,725900.0,11.112,11.1354,11.1003,11.1354,725900.0
2011-11-21 11:50:00,19.05,19.06,19.01,19.03,1202600.0,11.1354,11.1412,11.112,11.1237,1202600.0
2011-11-21 12:00:00,19.04,19.08,19.03,19.08,1250800.0,11.1296,11.1529,11.1237,11.1529,1250800.0
2011-11-21 12:10:00,19.07,19.08,19.04,19.06,1362800.0,11.1471,11.1529,11.1296,11.1412,1362800.0
2011-11-21 12:20:00,19.05,19.07,19.04,19.05,890200.0,11.1354,11.1471,11.1296,11.1354,890200.0
2011-11-21 12:30:00,19.05,19.07,19.03,19.04,1163700.0,11.1354,11.1471,11.1237,11.1296,1163700.0
2011-11-21 12:40:00,19.04,19.08,19.04,19.05,620800.0,11.1296,11.1529,11.1296,11.1354,620800.0
2011-11-21 12:50:00,19.06,19.08,19.02,19.02,764000.0,11.1412,11.1529,11.1179,11.1179,764000.0
2011-11-21 13:00:00,19.02,19.09,19.02,19.07,606500.0,11.1179,11.1588,11.1179,11.1471,606500.0
2011-11-21 13:10:00,19.07,19.08,19.04,19.04,635100.0,11.1471,11.1529,11.1296,11.1296,635100.0
2011-11-21 13:20:00,19.04,19.07,19.02,19.02,636700.0,11.1296,11.1471,11.1179,11.1179,636700.0
2011-11-21 13:30:00,19.02,19.06,19.02,19.04,531800.0,11.1179,11.1412,11.1179,11.1296,531800.0
2011-11-21 13:40:00,19.05,19.05,19.02,19.04,587100.0,11.1354,11.1354,11.1179,11.1296,587100.0
2011-11-21 13:50:00,19.04,19.05,19.0,19.0,1328200.0,11.1296,11.1354,11.1062,11.1062,1328200.0
2011-11-21 14:00:00,19.01,19.03,18.98,19.03,1299000.0,11.112,11.1237,11.0945,11.1237,1299000.0
2011-11-21 14:10:00,19.03,19.14,19.02,19.09,1692500.0,11.1237,11.188,11.1179,11.1588,1692500.0
2011-11-21 14:20:00,19.09,19.1,19.04,19.04,1015400.0,11.1588,11.1646,11.1296,11.1296,1015400.0
2011-11-21 14:30:00,19.05,19.09,19.04,19.07,835000.0,11.1354,11.1588,11.1296,11.1471,835000.0
2011-11-21 14:40:00,19.06,19.1,19.06,19.07,2182700.0,11.1412,11.1646,11.1412,11.1471,2182700.0
2011-11-21 14:50:00,19.07,19.09,19.05,19.07,802800.0,11.1471,11.1588,11.1354,11.1471,802800.0
2011-11-21 15:00:00,19.08,19.09,19.03,19.05,746000.0,11.1529,11.1588,11.1237,11.1354,746000.0
2011-11-21 15:10:00,19.06,19.09,19.02,19.07,1439600.0,11.1412,11.1588,11.1179,11.1471,1439600.0
2011-11-21 15:20:00,19.08,19.12,19.05,19.07,2595100.0,11.1529,11.1763,11.1354,11.1471,2595100.0
2011-11-21 15:30:00,19.07,19.08,19.02,19.03,1701300.0,11.1471,11.1529,11.1179,11.1237,1701300.0
2011-11-21 15:40:00,19.03,19.03,18.98,19.0,3210100.0,11.1237,11.1237,11.0945,11.1062,3210100.0
2011-11-21 15:50:00,19.0,19.01,18.93,18.96,4554000.0,11.1062,11.112,11.0653,11.0828,4554000.0
2011-11-22 09:30:00,18.96,18.99,18.88,18.94,1345600.0,11.0828,11.1003,11.036,11.0711,1345600.0
2011-11-22 09:40:00,18.93,19.01,18.91,19.01,1574800.0,11.0653,11.112,11.0536,11.112,1574800.0
2011-11-22 09:50:00,19.01,19.02,18.95,18.98,1684200.0,11.112,11.1179,11.0769,11.0945,1684200.0
2011-11-22 10:00:00,18.98,19.01,18.97,18.99,1441800.0,11.0945,11.112,11.0886,11.1003,1441800.0
2011-11-22 10:10:00,18.99,19.02,18.97,19.02,1145100.0,11.1003,11.1179,11.0886,11.1179,1145100.0
2011-11-22 10:20:00,19.02,19.11,19.01,19.1,1180600.0,11.1179,11.1705,11.112,11.1646,1180600.0
2011-11-22 10:30:00,19.1,19.11,18.99,19.03,1292800.0,11.1646,11.1705,11.1003,11.1237,1292800.0
2011-11-22 10:40:00,19.03,19.05,18.95,18.95,3153800.0,11.1237,11.1354,11.0769,11.0769,3153800.0
2011-11-22 10:50:00,18.95,18.96,18.88,18.91,1790900.0,11.0769,11.0828,11.036,11.0536,1790900.0
2011-11-22 11:00:00,18.91,18.94,18.86,18.94,1331300.0,11.0536,11.0711,11.0243,11.0711,1331300.0
2011-11-22 11:10:00,18.94,18.97,18.91,18.95,1052500.0,11.0711,11.0886,11.0536,11.0769,1052500.0
2011-11-22 11:20:00,18.94,18.95,18.86,18.89,936400.0,11.0711,11.0769,11.0243,11.0419,936400.0
2011-11-22 11:30:00,18.89,18.9,18.82,18.84,1409300.0,11.0419,11.0477,11.001,11.0126,1409300.0
2011-11-22 11:40:00,18.84,18.88,18.81,18.87,786100.0,11.0126,11.036,10.9951,11.0302,786100.0
2011-11-22 11:50:00,18.88,18.91,18.86,18.91,767600.0,11.036,11.0536,11.0243,11.0536,767600.0
2011-11-22 12:00:00,18.91,19.01,18.9,18.98,2013300.0,11.0536,11.112,11.0477,11.0945,2013300.0
2011-11-22 12:10:00,18.98,18.98,18.88,18.89,2337900.0,11.0945,11.0945,11.036,11.0419,2337900.0
2011-11-22 12:20:00,18.9,18.91,18.83,18.85,802400.0,11.0477,11.0536,11.0068,11.0185,802400.0
2011-11-22 12:30:00,18.86,18.91,18.84,18.89,816200.0,11.0243,11.0536,11.0126,11.0419,816200.0
2011-11-22 12:40:00,18.88,18.94,18.86,18.86,1621700.0,11.036,11.0711,11.0243,11.0243,1621700.0
2011-11-22 12:50:00,18.86,18.93,18.86,18.9,957900.0,11.0243,11.0653,11.0243,11.0477,957900.0
2011-11-22 13:00:00,18.91,18.92,18.87,18.87,838600.0,11.0536,11.0594,11.0302,11.0302,838600.0
2011-11-22 13:10:00,18.88,18.91,18.86,18.9,760100.0,11.036,11.0536,11.0243,11.0477,760100.0
2011-11-22 13:20:00,18.91,18.93,18.89,18.91,685400.0,11.0536,11.0653,11.0419,11.0536,685400.0
2011-11-22 13:30:00,18.92,18.92,18.91,18.91,385000.0,11.0594,11.0594,11.0536,11.0536,385000.0
2011-11-22 13:40:00,18.91,18.96,18.91,18.96,464900.0,11.0536,11.0828,11.0536,11.0828,464900.0
2011-11-22 13:50:00,18.96,18.96,18.9,18.9,695900.0,11.0828,11.0828,11.0477,11.0477,695900.0
2011-11-22 14:00:00,18.9,18.92,18.88,18.88,549400.0,11.0477,11.0594,11.036,11.036,549400.0
2011-11-22 14:10:00,18.88,18.93,18.88,18.93,494900.0,11.036,11.0653,11.036,11.0653,494900.0
2011-11-22 14:20:00,18.93,18.93,18.89,18.9,642500.0,11.0653,11.0653,11.0419,11.0477,642500.0
2011-11-22 14:30:00,18.9,18.92,18.88,18.91,839100.0,11.0477,11.0594,11.036,11.0536,839100.0
2011-11-22 14:40:00,18.91,18.94,18.89,18.89,799600.0,11.0536,11.0711,11.0419,11.0419,799600.0
2011-11-22 14:50:00,18.89,18.9,18.84,18.87,1012500.0,11.0419,11.0477,11.0126,11.0302,1012500.0
2011-11-22 15:00:00,18.88,18.9,18.87,18.88,963800.0,11.036,11.0477,11.0302,11.036,963800.0
2011-11-22 15:10:00,18.89,18.92,18.89,18.92,985100.0,11.0419,11.0594,11.0419,11.0594,985100.0
2011-11-22 15:20:00,18.92,18.97,18.91,18.95,1168400.0,11.0594,11.0886,11.0536,11.0769,1168400.0
2011-11-22 15:30:00,18.95,18.98,18.91,18.92,1284200.0,11.0769,11.0945,11.0536,11.0594,1284200.0
2011-11-22 15:40:00,18.91,18.96,18.9,18.95,1395100.0,11.0536,11.0828,11.0477,11.0769,1395100.0
2011-11-22 15:50:00,18.96,18.96,18.91,18.91,2230800.0,11.0828,11.0828,11.0536,11.0536,2230800.0
2011-11-23 09:30:00,18.75,18.79,18.64,18.64,1320100.0,10.96,10.9834,10.8957,10.8957,1320100.0
2011-11-23 09:40:00,18.64,18.65,18.53,18.59,885600.0,10.8957,10.9016,10.8314,10.8665,885600.0
2011-11-23 09:50:00,18.6,18.6,18.51,18.51,1232700.0,10.8724,10.8724,10.8198,10.8198,1232700.0
2011-11-23 10:00:00,18.51,18.56,18.49,18.55,1233000.0,10.8198,10.849,10.8081,10.8431,1233000.0
2011-11-23 10:10:00,18.55,18.57,18.54,18.57,822300.0,10.8431,10.8548,10.8373,10.8548,822300.0
2011-11-23 10:20:00,18.56,18.61,18.55,18.57,746000.0,10.849,10.8782,10.8431,10.8548,746000.0
2011-11-23 10:30:00,18.57,18.61,18.54,18.59,982800.0,10.8548,10.8782,10.8373,10.8665,982800.0
2011-11-23 10:40:00,18.58,18.6,18.53,18.57,502900.0,10.8607,10.8724,10.8314,10.8548,502900.0
2011-11-23 10:50:00,18.58,18.64,18.57,18.61,655300.0,10.8607,10.8957,10.8548,10.8782,655300.0
2011-11-23 11:00:00,18.61,18.62,18.56,18.57,668100.0,10.8782,10.8841,10.849,10.8548,668100.0
2011-11-23 11:10:00,18.57,18.6,18.56,18.59,671100.0,10.8548,10.8724,10.849,10.8665,671100.0
2011-11-23 11:20:00,18.6,18.63,18.56,18.56,764700.0,10.8724,10.8899,10.849,10.849,764700.0
2011-11-23 11:30:00,18.57,18.61,18.55,18.6,1268700.0,10.8548,10.8782,10.8431,10.8724,1268700.0
2011-11-23 11:40:00,18.6,18.6,18.57,18.59,492300.0,10.8724,10.8724,10.8548,10.8665,492300.0
2011-11-23 11:50:00,18.6,18.61,18.55,18.56,660500.0,10.8724,10.8782,10.8431,10.849,660500.0
2011-11-23 12:00:00,18.57,18.62,18.57,18.61,380900.0,10.8548,10.8841,10.8548,10.8782,380900.0
2011-11-23 12:10:00,18.61,18.63,18.58,18.6,570900.0,10.8782,10.8899,10.8607,10.8724,570900.0
2011-11-23 12:20:00,18.6,18.61,18.56,18.56,366500.0,10.8724,10.8782,10.849,10.849,366500.0
2011-11-23 12:30:00,18.55,18.58,18.54,18.57,410000.0,10.8431,10.8607,10.8373,10.8548,410000.0
2011-11-23 12:40:00,18.56,18.59,18.54,18.57,602600.0,10.849,10.8665,10.8373,10.8548,602600.0
2011-11-23 12:50:00,18.57,18.62,18.57,18.59,644600.0,10.8548,10.8841,10.8548,10.8665,644600.0
2011-11-23 13:00:00,18.59,18.6,18.58,18.6,352300.0,10.8665,10.8724,10.8607,10.8724,352300.0
2011-11-23 13:10:00,18.6,18.6,18.55,18.57,645700.0,10.8724,10.8724,10.8431,10.8548,645700.0
2011-11-23 13:20:00,18.57,18.59,18.55,18.59,467000.0,10.8548,10.8665,10.8431,10.8665,467000.0
2011-11-23 13:30:00,18.58,18.62,18.58,18.59,411400.0,10.8607,10.8841,10.8607,10.8665,411400.0
2011-11-23 13:40:00,18.59,18.59,18.54,18.55,572200.0,10.8665,10.8665,10.8373,10.8431,572200.0
2011-11-23 13:50:00,18.56,18.6,18.51,18.54,616100.0,10.849,10.8724,10.8198,10.8373,616100.0
2011-11-23 14:00:00,18.54,18.55,18.51,18.55,608100.0,10.8373,10.8431,10.8198,10.8431,608100.0
2011-11-23 14:10:00,18.55,18.55,18.48,18.52,1026700.0,10.8431,10.8431,10.8022,10.8256,1026700.0
2011-11-23 14:20:00,18.52,18.55,18.5,18.54,705500.0,10.8256,10.8431,10.8139,10.8373,705500.0
2011-11-23 14:30:00,18.53,18.56,18.52,18.54,715100.0,10.8314,10.849,10.8256,10.8373,715100.0
2011-11-23 14:40:00,18.53,18.55,18.52,18.53,886000.0,10.8314,10.8431,10.8256,10.8314,886000.0
2011-11-23 14:50:00,18.54,18.54,18.51,18.51,270800.0,10.8373,10.8373,10.8198,10.8198,270800.0
2011-11-23 15:00:00,18.51,18.55,18.48,18.54,993100.0,10.8198,10.8431,10.8022,10.8373,993100.0
2011-11-23 15:10:00,18.54,18.59,18.52,18.56,697000.0,10.8373,10.8665,10.8256,10.849,697000.0
2011-11-23 15:20:00,18.57,18.57,18.52,18.55,974600.0,10.8548,10.8548,10.8256,10.8431,974600.0
2011-11-23 15:30:00,18.55,18.6,18.54,18.57,1439200.0,10.8431,10.8724,10.8373,10.8548,1439200.0
2011-11-23 15:40:00,18.57,18.61,18.54,18.54,2494600.0,10.8548,10.8782,10.8373,10.8373,2494600.0
2011-11-23 15:50:00,18.54,18.58,18.45,18.46,3928400.0,10.8373,10.8607,10.7847,10.7905,3928400.0
2011-11-25 09:30:00,18.34,18.57,18.15,18.52,2560000.0,10.7204,10.8548,10.6093,10.8256,2560000.0
2011-11-25 09:40:00,18.52,18.56,18.49,18.51,1151100.0,10.8256,10.849,10.8081,10.8198,1151100.0
2011-11-25 09:50:00,18.51,18.55,18.51,18.53,483800.0,10.8198,10.8431,10.8198,10.8314,483800.0
2011-11-25 10:00:00,18.52,18.56,18.51,18.54,605500.0,10.8256,10.849,10.8198,10.8373,605500.0
2011-11-25 10:10:00,18.53,18.6,18.52,18.6,525100.0,10.8314,10.8724,10.8256,10.8724,525100.0
2011-11-25 10:20:00,18.6,18.62,18.57,18.57,747500.0,10.8724,10.8841,10.8548,10.8548,747500.0
2011-11-25 10:30:00,18.57,18.61,18.56,18.59,418700.0,10.8548,10.8782,10.849,10.8665,418700.0
2011-11-25 10:40:00,18.59,18.64,18.59,18.62,494600.0,10.8665,10.8957,10.8665,10.8841,494600.0
2011-11-25 10:50:00,18.62,18.63,18.58,18.58,693600.0,10.8841,10.8899,10.8607,10.8607,693600.0
2011-11-25 11:00:00,18.58,18.6,18.58,18.6,501100.0,10.8607,10.8724,10.8607,10.8724,501100.0
2011-11-25 11:10:00,18.6,18.64,18.59,18.64,573600.0,10.8724,10.8957,10.8665,10.8957,573600.0
2011-11-25 11:20:00,18.64,18.64,18.57,18.57,643200.0,10.8957,10.8957,10.8548,10.8548,643200.0
2011-11-25 11:30:00,18.57,18.59,18.57,18.58,376400.0,10.8548,10.8665,10.8548,10.8607,376400.0
2011-11-25 11:40:00,18.59,18.59,18.52,18.54,612600.0,10.8665,10.8665,10.8256,10.8373,612600.0
2011-11-25 11:50:00,18.55,18.55,18.51,18.53,577800.0,10.8431,10.8431,10.8198,10.8314,577800.0
2011-11-25 12:00:00,18.52,18.55,18.52,18.53,619000.0,10.8256,10.8431,10.8256,10.8314,619000.0
2011-11-25 12:10:00,18.52,18.52,18.5,18.52,495900.0,10.8256,10.8256,10.8139,10.8256,495900.0
2011-11-25 12:20:00,18.51,18.56,18.51,18.55,1024800.0,10.8198,10.849,10.8198,10.8431,1024800.0
2011-11-25 12:30:00,18.56,18.58,18.54,18.57,634900.0,10.849,10.8607,10.8373,10.8548,634900.0
2011-11-25 12:40:00,18.57,18.58,18.51,18.57,1469600.0,10.8548,10.8607,10.8198,10.8548,1469600.0
2011-11-25 12:50:00,18.58,18.6,18.49,18.49,2719000.0,10.8607,10.8724,10.8081,10.8081,2719000.0
2011-11-28 09:30:00,18.8,18.85,18.77,18.82,2198400.0,10.9893,11.0185,10.9717,11.001,2198400.0
2011-11-28 09:40:00,18.82,18.93,18.82,18.87,1780700.0,11.001,11.0653,11.001,11.0302,1780700.0
2011-11-28 09:50:00,18.86,18.98,18.86,18.96,1738200.0,11.0243,11.0945,11.0243,11.0828,1738200.0
2011-11-28 10:00:00,18.97,19.02,18.94,19.01,1187100.0,11.0886,11.1179,11.0711,11.112,1187100.0
2011-11-28 10:10:00,19.0,19.03,19.0,19.02,857800.0,11.1062,11.1237,11.1062,11.1179,857800.0
2011-11-28 10:20:00,19.02,19.03,18.96,19.01,864000.0,11.1179,11.1237,11.0828,11.112,864000.0
2011-11-28 10:30:00,19.01,19.05,19.0,19.03,708700.0,11.112,11.1354,11.1062,11.1237,708700.0
2011-11-28 10:40:00,19.03,19.03,18.99,19.01,960600.0,11.1237,11.1237,11.1003,11.112,960600.0
2011-11-28 10:50:00,19.0,19.04,18.97,18.98,1002800.0,11.1062,11.1296,11.0886,11.0945,1002800.0
2011-11-28 11:00:00,18.98,19.01,18.96,19.0,919500.0,11.0945,11.112,11.0828,11.1062,919500.0
2011-11-28 11:10:00,19.0,19.04,18.99,19.02,555500.0,11.1062,11.1296,11.1003,11.1179,555500.0
2011-11-28 11:20:00,19.03,19.07,19.02,19.07,625900.0,11.1237,11.1471,11.1179,11.1471,625900.0
2011-11-28 11:30:00,19.07,19.1,19.06,19.06,619700.0,11.1471,11.1646,11.1412,11.1412,619700.0
2011-11-28 11:40:00,19.07,19.09,19.06,19.07,490900.0,11.1471,11.1588,11.1412,11.1471,490900.0
2011-11-28 11:50:00,19.08,19.08,19.01,19.02,1538000.0,11.1529,11.1529,11.112,11.1179,1538000.0
2011-11-28 12:00:00,19.01,19.08,19.01,19.07,549400.0,11.112,11.1529,11.112,11.1471,549400.0
2011-11-28 12:10:00,19.06,19.08,19.06,19.07,373300.0,11.1412,11.1529,11.1412,11.1471,373300.0
2011-11-28 12:20:00,19.08,19.08,18.99,19.0,845500.0,11.1529,11.1529,11.1003,11.1062,845500.0
2011-11-28 12:30:00,19.0,19.01,18.96,18.98,837900.0,11.1062,11.112,11.0828,11.0945,837900.0
2011-11-28 12:40:00,18.97,19.0,18.96,18.96,613800.0,11.0886,11.1062,11.0828,11.0828,613800.0
2011-11-28 12:50:00,18.96,19.0,18.96,18.98,371800.0,11.0828,11.1062,11.0828,11.0945,371800.0
2011-11-28 13:00:00,18.98,18.99,18.96,18.98,566900.0,11.0945,11.1003,11.0828,11.0945,566900.0
2011-11-28 13:10:00,18.98,19.01,18.97,19.01,506700.0,11.0945,11.112,11.0886,11.112,506700.0
2011-11-28 13:20:00,19.01,19.02,19.0,19.02,659600.0,11.112,11.1179,11.1062,11.1179,659600.0
2011-11-28 13:30:00,19.02,19.04,19.01,19.02,620100.0,11.1179,11.1296,11.112,11.1179,620100.0
2011-11-28 13:40:00,19.02,19.02,18.98,19.0,302200.0,11.1179,11.1179,11.0945,11.1062,302200.0
2011-11-28 13:50:00,19.0,19.01,18.95,18.95,691700.0,11.1062,11.112,11.0769,11.0769,691700.0
2011-11-28 14:00:00,18.95,19.03,18.95,19.03,790000.0,11.0769,11.1237,11.0769,11.1237,790000.0
2011-11-28 14:10:00,19.02,19.08,19.02,19.07,575200.0,11.1179,11.1529,11.1179,11.1471,575200.0
2011-11-28 14:20:00,19.07,19.09,19.02,19.04,505400.0,11.1471,11.1588,11.1179,11.1296,505400.0
2011-11-28 14:30:00,19.03,19.06,19.03,19.04,578500.0,11.1237,11.1412,11.1237,11.1296,578500.0
2011-11-28 14:40:00,19.03,19.06,19.0,19.0,716900.0,11.1237,11.1412,11.1062,11.1062,716900.0
2011-11-28 14:50:00,19.01,19.01,18.96,18.99,838400.0,11.112,11.112,11.0828,11.1003,838400.0
2011-11-28 15:00:00,18.98,19.03,18.93,18.95,963500.0,11.0945,11.1237,11.0653,11.0769,963500.0
2011-11-28 15:10:00,18.95,18.99,18.94,18.98,1317900.0,11.0769,11.1003,11.0711,11.0945,1317900.0
2011-11-28 15:20:00,18.98,19.0,18.95,18.99,771800.0,11.0945,11.1062,11.0769,11.1003,771800.0
2011-11-28 15:30:00,18.98,19.03,18.97,19.02,1215600.0,11.0945,11.1237,11.0886,11.1179,1215600.0
2011-11-28 15:40:00,19.01,19.03,18.98,18.98,1202000.0,11.112,11.1237,11.0945,11.0945,1202000.0
2011-11-28 15:50:00,18.98,19.1,18.98,19.09,4089200.0,11.0945,11.1646,11.0945,11.1588,4089200.0
2011-11-29 09:30:00,19.08,19.17,19.06,19.17,1692000.0,11.1529,11.2055,11.1412,11.2055,1692000.0
2011-11-29 09:40:00,19.16,19.25,19.16,19.24,1006800.0,11.1997,11.2523,11.1997,11.2465,1006800.0
2011-11-29 09:50:00,19.25,19.3,19.24,19.3,698300.0,11.2523,11.2815,11.2465,11.2815,698300.0
2011-11-29 10:00:00,19.3,19.39,19.29,19.39,1973500.0,11.2815,11.3341,11.2757,11.3341,1973500.0
2011-11-29 10:10:00,19.39,19.45,19.35,19.4,1378400.0,11.3341,11.3692,11.3108,11.34,1378400.0
2011-11-29 10:20:00,19.4,19.43,19.36,19.37,920900.0,11.34,11.3575,11.3166,11.3225,920900.0
2011-11-29 10:30:00,19.36,19.4,19.35,19.4,508400.0,11.3166,11.34,11.3108,11.34,508400.0
2011-11-29 10:40:00,19.4,19.43,19.34,19.35,1080500.0,11.34,11.3575,11.3049,11.3108,1080500.0
2011-11-29 10:50:00,19.34,19.35,19.33,19.33,469500.0,11.3049,11.3108,11.2991,11.2991,469500.0
2011-11-29 11:00:00,19.34,19.38,19.33,19.37,615600.0,11.3049,11.3283,11.2991,11.3225,615600.0
2011-11-29 11:10:00,19.37,19.4,19.34,19.39,642500.0,11.3225,11.34,11.3049,11.3341,642500.0
2011-11-29 11:20:00,19.39,19.41,19.35,19.39,712900.0,11.3341,11.3458,11.3108,11.3341,712900.0
2011-11-29 11:30:00,19.39,19.43,19.39,19.43,954700.0,11.3341,11.3575,11.3341,11.3575,954700.0
2011-11-29 11:40:00,19.42,19.47,19.42,19.46,933000.0,11.3517,11.3809,11.3517,11.3751,933000.0
2011-11-29 11:50:00,19.47,19.47,19.41,19.44,998800.0,11.3809,11.3809,11.3458,11.3634,998800.0
2011-11-29 12:00:00,19.43,19.44,19.4,19.41,976700.0,11.3575,11.3634,11.34,11.3458,976700.0
2011-11-29 12:10:00,19.42,19.43,19.4,19.42,571800.0,11.3517,11.3575,11.34,11.3517,571800.0
2011-11-29 12:20:00,19.43,19.44,19.4,19.44,615000.0,11.3575,11.3634,11.34,11.3634,615000.0
2011-11-29 12:30:00,19.44,19.44,19.36,19.36,1106200.0,11.3634,11.3634,11.3166,11.3166,1106200.0
2011-11-29 12:40:00,19.36,19.42,19.36,19.41,654000.0,11.3166,11.3517,11.3166,11.3458,654000.0
2011-11-29 12:50:00,19.41,19.42,19.34,19.34,680400.0,11.3458,11.3517,11.3049,11.3049,680400.0
2011-11-29 13:00:00,19.34,19.35,19.29,19.31,1427500.0,11.3049,11.3108,11.2757,11.2874,1427500.0
2011-11-29 13:10:00,19.32,19.33,19.29,19.32,792600.0,11.2932,11.2991,11.2757,11.2932,792600.0
2011-11-29 13:20:00,19.32,19.37,19.32,19.36,709000.0,11.2932,11.3225,11.2932,11.3166,709000.0
2011-11-29 13:30:00,19.35,19.37,19.31,19.36,773700.0,11.3108,11.3225,11.2874,11.3166,773700.0
2011-11-29 13:40:00,19.36,19.37,19.35,19.35,327200.0,11.3166,11.3225,11.3108,11.3108,327200.0
2011-11-29 13:50:00,19.36,19.37,19.3,19.3,524200.0,11.3166,11.3225,11.2815,11.2815,524200.0
2011-11-29 14:00:00,19.3,19.34,19.27,19.32,669500.0,11.2815,11.3049,11.264,11.2932,669500.0
2011-11-29 14:10:00,19.32,19.37,19.32,19.37,649700.0,11.2932,11.3225,11.2932,11.3225,649700.0
2011-11-29 14:20:00,19.37,19.39,19.36,19.38,664900.0,11.3225,11.3341,11.3166,11.3283,664900.0
2011-11-29 14:30:00,19.38,19.41,19.38,19.41,617100.0,11.3283,11.3458,11.3283,11.3458,617100.0
2011-11-29 14:40:00,19.41,19.43,19.39,19.4,694500.0,11.3458,11.3575,11.3341,11.34,694500.0
2011-11-29 14:50:00,19.4,19.42,19.38,19.41,963300.0,11.34,11.3517,11.3283,11.3458,963300.0
2011-11-29 15:00:00,19.4,19.42,19.38,19.39,595800.0,11.34,11.3517,11.3283,11.3341,595800.0
2011-11-29 15:10:00,19.38,19.46,19.38,19.45,1330500.0,11.3283,11.3751,11.3283,11.3692,1330500.0
2011-11-29 15:20:00,19.44,19.47,19.44,19.46,687800.0,11.3634,11.3809,11.3634,11.3751,687800.0
2011-11-29 15:30:00,19.45,19.48,19.42,19.43,1195700.0,11.3692,11.3868,11.3517,11.3575,1195700.0
2011-11-29 15:40:00,19.43,19.47,19.42,19.47,1883900.0,11.3575,11.3809,11.3517,11.3809,1883900.0
2011-11-29 15:50:00,19.46,19.47,19.39,19.41,3488800.0,11.3751,11.3809,11.3341,11.3458,3488800.0
2011-11-30 09:30:00,19.52,19.74,19.52,19.72,2725500.0,11.4101,11.5387,11.4101,11.527,2725500.0
2011-11-30 09:40:00,19.73,19.89,19.69,19.87,1909900.0,11.5329,11.6264,11.5095,11.6147,1909900.0
2011-11-30 09:50:00,19.88,19.98,19.87,19.97,1913400.0,11.6206,11.679,11.6147,11.6732,1913400.0
2011-11-30 10:00:00,19.97,19.99,19.88,19.92,2569700.0,11.6732,11.6849,11.6206,11.6439,2569700.0
2011-11-30 10:10:00,19.92,19.94,19.91,19.94,1203800.0,11.6439,11.6556,11.6381,11.6556,1203800.0
2011-11-30 10:20:00,19.93,19.99,19.93,19.98,1263400.0,11.6498,11.6849,11.6498,11.679,1263400.0
2011-11-30 10:30:00,19.98,19.99,19.95,19.97,1291500.0,11.679,11.6849,11.6615,11.6732,1291500.0
2011-11-30 10:40:00,19.98,20.0,19.96,19.98,1253200.0,11.679,11.6907,11.6673,11.679,1253200.0
2011-11-30 10:50:00,19.98,19.99,19.93,19.96,1868600.0,11.679,11.6849,11.6498,11.6673,1868600.0
2011-11-30 11:00:00,19.96,19.96,19.92,19.94,934900.0,11.6673,11.6673,11.6439,11.6556,934900.0
2011-11-30 11:10:00,19.94,19.97,19.93,19.96,780200.0,11.6556,11.6732,11.6498,11.6673,780200.0
2011-11-30 11:20:00,19.96,19.98,19.93,19.96,1839000.0,11.6673,11.679,11.6498,11.6673,1839000.0
2011-11-30 11:30:00,19.95,19.98,19.92,19.95,1338700.0,11.6615,11.679,11.6439,11.6615,1338700.0
2011-11-30 11:40:00,19.95,19.95,19.92,19.93,721500.0,11.6615,11.6615,11.6439,11.6498,721500.0
2011-11-30 11:50:00,19.93,19.95,19.91,19.92,1337200.0,11.6498,11.6615,11.6381,11.6439,1337200.0
2011-11-30 12:00:00,19.93,19.93,19.89,19.93,549500.0,11.6498,11.6498,11.6264,11.6498,549500.0
2011-11-30 12:10:00,19.93,19.94,19.9,19.92,581800.0,11.6498,11.6556,11.6323,11.6439,581800.0
2011-11-30 12:20:00,19.92,19.93,19.89,19.91,636600.0,11.6439,11.6498,11.6264,11.6381,636600.0
2011-11-30 12:30:00,19.91,19.95,19.91,19.94,776100.0,11.6381,11.6615,11.6381,11.6556,776100.0
2011-11-30 12:40:00,19.94,19.95,19.92,19.94,549500.0,11.6556,11.6615,11.6439,11.6556,549500.0
2011-11-30 12:50:00,19.94,19.97,19.93,19.96,693900.0,11.6556,11.6732,11.6498,11.6673,693900.0
2011-11-30 13:00:00,19.96,19.97,19.95,19.97,548500.0,11.6673,11.6732,11.6615,11.6732,548500.0
2011-11-30 13:10:00,19.97,19.97,19.91,19.93,722800.0,11.6732,11.6732,11.6381,11.6498,722800.0
2011-11-30 13:20:00,19.93,19.95,19.88,19.89,1574900.0,11.6498,11.6615,11.6206,11.6264,1574900.0
2011-11-30 13:30:00,19.88,19.9,19.85,19.88,1266100.0,11.6206,11.6323,11.603,11.6206,1266100.0
2011-11-30 13:40:00,19.87,19.88,19.83,19.84,632500.0,11.6147,11.6206,11.5913,11.5972,632500.0
2011-11-30 13:50:00,19.84,19.85,19.76,19.77,1146600.0,11.5972,11.603,11.5504,11.5563,1146600.0
2011-11-30 14:00:00,19.77,19.79,19.73,19.74,1572100.0,11.5563,11.568,11.5329,11.5387,1572100.0
2011-11-30 14:10:00,19.74,19.82,19.74,19.81,1934500.0,11.5387,11.5855,11.5387,11.5796,1934500.0
2011-11-30 14:20:00,19.8,19.93,19.8,19.91,2221800.0,11.5738,11.6498,11.5738,11.6381,2221800.0
2011-11-30 14:30:00,19.91,19.96,19.88,19.95,1333200.0,11.6381,11.6673,11.6206,11.6615,1333200.0
2011-11-30 14:40:00,19.95,19.96,19.9,19.9,1136900.0,11.6615,11.6673,11.6323,11.6323,1136900.0
2011-11-30 14:50:00,19.9,19.95,19.9,19.94,1110500.0,11.6323,11.6615,11.6323,11.6556,1110500.0
2011-11-30 15:00:00,19.94,19.95,19.91,19.93,1645700.0,11.6556,11.6615,11.6381,11.6498,1645700.0
2011-11-30 15:10:00,19.93,19.99,19.93,19.96,1498600.0,11.6498,11.6849,11.6498,11.6673,1498600.0
2011-11-30 15:20:00,19.96,19.97,19.91,19.96,1213400.0,11.6673,11.6732,11.6381,11.6673,1213400.0
2011-11-30 15:30:00,19.96,19.99,19.95,19.98,2027000.0,11.6673,11.6849,11.6615,11.679,2027000.0
2011-11-30 15:40:00,19.98,20.04,19.96,19.99,3775200.0,11.679,11.7141,11.6673,11.6849,3775200.0
2011-11-30 15:50:00,19.99,20.07,19.98,20.05,4765300.0,11.6849,11.7316,11.679,11.7199,4765300.0
2011-12-01 09:30:00,20.03,20.1,19.99,20.06,3124100.0,11.7082,11.7492,11.6849,11.7258,3124100.0
2011-12-01 09:40:00,20.07,20.17,20.05,20.14,1792200.0,11.7316,11.7901,11.7199,11.7725,1792200.0
2011-12-01 09:50:00,20.14,20.16,20.11,20.15,793100.0,11.7725,11.7842,11.755,11.7784,793100.0
2011-12-01 10:00:00,20.15,20.21,20.13,20.13,1547700.0,11.7784,11.8135,11.7667,11.7667,1547700.0
2011-12-01 10:10:00,20.13,20.17,20.1,20.16,1314700.0,11.7667,11.7901,11.7492,11.7842,1314700.0
2011-12-01 10:20:00,20.17,20.17,20.09,20.11,1152200.0,11.7901,11.7901,11.7433,11.755,1152200.0
2011-12-01 10:30:00,20.11,20.12,20.07,20.12,690500.0,11.755,11.7609,11.7316,11.7609,690500.0
2011-12-01 10:40:00,20.12,20.15,20.09,20.1,845900.0,11.7609,11.7784,11.7433,11.7492,845900.0
2011-12-01 10:50:00,20.1,20.12,20.07,20.11,1025600.0,11.7492,11.7609,11.7316,11.755,1025600.0
2011-12-01 11:00:00,20.11,20.13,20.06,20.08,753100.0,11.755,11.7667,11.7258,11.7375,753100.0
2011-12-01 11:10:00,20.07,20.08,19.99,20.01,1313000.0,11.7316,11.7375,11.6849,11.6966,1313000.0
2011-12-01 11:20:00,20.02,20.03,19.9,19.9,1241300.0,11.7024,11.7082,11.6323,11.6323,1241300.0
2011-12-01 11:30:00,19.9,19.98,19.89,19.98,737500.0,11.6323,11.679,11.6264,11.679,737500.0
2011-12-01 11:40:00,19.98,19.99,19.96,19.97,695000.0,11.679,11.6849,11.6673,11.6732,695000.0
2011-12-01 11:50:00,19.96,19.99,19.96,19.99,662300.0,11.6673,11.6849,11.6673,11.6849,662300.0
2011-12-01 12:00:00,19.98,20.0,19.95,19.96,530800.0,11.679,11.6907,11.6615,11.6673,530800.0
2011-12-01 12:10:00,19.95,19.95,19.91,19.92,678100.0,11.6615,11.6615,11.6381,11.6439,678100.0
2011-12-01 12:20:00,19.92,19.95,19.91,19.94,464400.0,11.6439,11.6615,11.6381,11.6556,464400.0
2011-12-01 12:30:00,19.94,19.98,19.93,19.96,687800.0,11.6556,11.679,11.6498,11.6673,687800.0
2011-12-01 12:40:00,19.95,19.96,19.92,19.93,381900.0,11.6615,11.6673,11.6439,11.6498,381900.0
2011-12-01 12:50:00,19.92,19.97,19.9,19.91,896200.0,11.6439,11.6732,11.6323,11.6381,896200.0
2011-12-01 13:00:00,19.91,19.96,19.9,19.95,1956000.0,11.6381,11.6673,11.6323,11.6615,1956000.0
2011-12-01 13:10:00,19.95,20.03,19.94,20.02,1660100.0,11.6615,11.7082,11.6556,11.7024,1660100.0
2011-12-01 13:20:00,20.02,20.07,20.01,20.07,730300.0,11.7024,11.7316,11.6966,11.7316,730300.0
2011-12-01 13:30:00,20.07,20.1,20.05,20.05,838500.0,11.7316,11.7492,11.7199,11.7199,838500.0
2011-12-01 13:40:00,20.05,20.11,20.05,20.05,1485400.0,11.7199,11.755,11.7199,11.7199,1485400.0
2011-12-01 13:50:00,20.05,20.06,20.02,20.05,791900.0,11.7199,11.7258,11.7024,11.7199,791900.0
2011-12-01 14:00:00,20.05,20.06,20.01,20.06,876000.0,11.7199,11.7258,11.6966,11.7258,876000.0
2011-12-01 14:10:00,20.06,20.07,20.03,20.04,571700.0,11.7258,11.7316,11.7082,11.7141,571700.0
2011-12-01 14:20:00,20.05,20.1,20.04,20.09,980500.0,11.7199,11.7492,11.7141,11.7433,980500.0
2011-12-01 14:30:00,20.09,20.1,20.07,20.08,465400.0,11.7433,11.7492,11.7316,11.7375,465400.0
2011-12-01 14:40:00,20.08,20.09,20.04,20.06,712000.0,11.7375,11.7433,11.7141,11.7258,712000.0
2011-12-01 14:50:00,20.06,20.07,20.03,20.03,566500.0,11.7258,11.7316,11.7082,11.7082,566500.0
2011-12-01 15:00:00,20.03,20.05,19.99,19.99,709200.0,11.7082,11.7199,11.6849,11.6849,709200.0
2011-12-01 15:10:00,19.99,20.02,19.99,20.01,1005100.0,11.6849,11.7024,11.6849,11.6966,1005100.0
2011-12-01 15:20:00,20.01,20.06,20.0,20.06,795300.0,11.6966,11.7258,11.6907,11.7258,795300.0
2011-12-01 15:30:00,20.05,20.07,20.03,20.04,621400.0,11.7199,11.7316,11.7082,11.7141,621400.0
2011-12-01 15:40:00,20.03,20.05,19.99,20.01,1201500.0,11.7082,11.7199,11.6849,11.6966,1201500.0
2011-12-01 15:50:00,20.01,20.03,19.97,20.02,2157400.0,11.6966,11.7082,11.6732,11.7024,2157400.0
2011-12-02 09:30:00,20.13,20.13,20.05,20.1,1940300.0,11.7667,11.7667,11.7199,11.7492,1940300.0
2011-12-02 09:40:00,20.1,20.13,20.08,20.09,1477300.0,11.7492,11.7667,11.7375,11.7433,1477300.0
2011-12-02 09:50:00,20.09,20.15,20.09,20.13,1448500.0,11.7433,11.7784,11.7433,11.7667,1448500.0
2011-12-02 10:00:00,20.12,20.15,20.11,20.13,1063400.0,11.7609,11.7784,11.755,11.7667,1063400.0
2011-12-02 10:10:00,20.13,20.18,20.12,20.15,1201400.0,11.7667,11.7959,11.7609,11.7784,1201400.0
2011-12-02 10:20:00,20.16,20.18,20.13,20.15,658700.0,11.7842,11.7959,11.7667,11.7784,658700.0
2011-12-02 10:30:00,20.15,20.19,20.14,20.18,878500.0,11.7784,11.8018,11.7725,11.7959,878500.0
2011-12-02 10:40:00,20.18,20.19,20.13,20.15,1059200.0,11.7959,11.8018,11.7667,11.7784,1059200.0
2011-12-02 10:50:00,20.15,20.19,20.14,20.14,916000.0,11.7784,11.8018,11.7725,11.7725,916000.0
2011-12-02 11:00:00,20.14,20.16,20.11,20.14,789900.0,11.7725,11.7842,11.755,11.7725,789900.0
2011-12-02 11:10:00,20.14,20.16,20.11,20.14,1021000.0,11.7725,11.7842,11.755,11.7725,1021000.0
2011-12-02 11:20:00,20.14,20.14,20.1,20.14,747400.0,11.7725,11.7725,11.7492,11.7725,747400.0
2011-12-02 11:30:00,20.14,20.15,20.07,20.11,948600.0,11.7725,11.7784,11.7316,11.755,948600.0
2011-12-02 11:40:00,20.11,20.12,20.04,20.04,627700.0,11.755,11.7609,11.7141,11.7141,627700.0
2011-12-02 11:50:00,20.04,20.06,20.03,20.06,610300.0,11.7141,11.7258,11.7082,11.7258,610300.0
2011-12-02 12:00:00,20.05,20.07,20.02,20.02,823200.0,11.7199,11.7316,11.7024,11.7024,823200.0
2011-12-02 12:10:00,20.02,20.04,20.01,20.04,529400.0,11.7024,11.7141,11.6966,11.7141,529400.0
2011-12-02 12:20:00,20.04,20.07,20.03,20.05,475500.0,11.7141,11.7316,11.7082,11.7199,475500.0
2011-12-02 12:30:00,20.05,20.07,20.04,20.05,504500.0,11.7199,11.7316,11.7141,11.7199,504500.0
2011-12-02 12:40:00,20.06,20.07,20.02,20.05,359700.0,11.7258,11.7316,11.7024,11.7199,359700.0
2011-12-02 12:50:00,20.05,20.09,20.05,20.06,610500.0,11.7199,11.7433,11.7199,11.7258,610500.0
2011-12-02 13:00:00,20.06,20.08,20.02,20.04,463100.0,11.7258,11.7375,11.7024,11.7141,463100.0
2011-12-02 13:10:00,20.04,20.05,20.01,20.03,299600.0,11.7141,11.7199,11.6966,11.7082,299600.0
2011-12-02 13:20:00,20.03,20.06,20.03,20.03,744700.0,11.7082,11.7258,11.7082,11.7082,744700.0
2011-12-02 13:30:00,20.03,20.04,20.01,20.02,329700.0,11.7082,11.7141,11.6966,11.7024,329700.0
2011-12-02 13:40:00,20.02,20.07,20.02,20.06,720300.0,11.7024,11.7316,11.7024,11.7258,720300.0
2011-12-02 13:50:00,20.05,20.07,20.03,20.04,427800.0,11.7199,11.7316,11.7082,11.7141,427800.0
2011-12-02 14:00:00,20.04,20.06,20.0,20.05,853800.0,11.7141,11.7258,11.6907,11.7199,853800.0
2011-12-02 14:10:00,20.05,20.06,20.04,20.06,398600.0,11.7199,11.7258,11.7141,11.7258,398600.0
2011-12-02 14:20:00,20.06,20.07,20.05,20.05,1419600.0,11.7258,11.7316,11.7199,11.7199,1419600.0
2011-12-02 14:30:00,20.05,20.06,20.01,20.04,1358000.0,11.7199,11.7258,11.6966,11.7141,1358000.0
2011-12-02 14:40:00,20.04,20.05,20.01,20.02,1122700.0,11.7141,11.7199,11.6966,11.7024,1122700.0
2011-12-02 14:50:00,20.01,20.02,19.89,19.93,1163100.0,11.6966,11.7024,11.6264,11.6498,1163100.0
2011-12-02 15:00:00,19.92,19.98,19.9,19.94,1316600.0,11.6439,11.679,11.6323,11.6556,1316600.0
2011-12-02 15:10:00,19.93,19.98,19.91,19.93,1698700.0,11.6498,11.679,11.6381,11.6498,1698700.0
2011-12-02 15:20:00,19.92,19.96,19.92,19.94,874300.0,11.6439,11.6673,11.6439,11.6556,874300.0
2011-12-02 15:30:00,19.93,19.94,19.89,19.89,2481600.0,11.6498,11.6556,11.6264,11.6264,2481600.0
2011-12-02 15:40:00,19.89,19.93,19.87,19.9,1547600.0,11.6264,11.6498,11.6147,11.6323,1547600.0
2011-12-02 15:50:00,19.9,19.94,19.88,19.89,3628200.0,11.6323,11.6556,11.6206,11.6264,3628200.0
2011-12-05 09:30:00,20.11,20.18,20.07,20.13,1604000.0,11.755,11.7959,11.7316,11.7667,1604000.0
2011-12-05 09:40:00,20.14,20.15,20.05,20.1,1452600.0,11.7725,11.7784,11.7199,11.7492,1452600.0
2011-12-05 09:50:00,20.1,20.1,20.02,20.08,1106800.0,11.7492,11.7492,11.7024,11.7375,1106800.0
2011-12-05 10:00:00,20.07,20.09,19.99,20.02,1799700.0,11.7316,11.7433,11.6849,11.7024,1799700.0
2011-12-05 10:10:00,20.02,20.1,20.02,20.09,849900.0,11.7024,11.7492,11.7024,11.7433,849900.0
2011-12-05 10:20:00,20.08,20.11,20.07,20.1,1283400.0,11.7375,11.755,11.7316,11.7492,1283400.0
2011-12-05 10:30:00,20.1,20.1,20.05,20.08,773700.0,11.7492,11.7492,11.7199,11.7375,773700.0
2011-12-05 10:40:00,20.09,20.1,20.03,20.07,2700900.0,11.7433,11.7492,11.7082,11.7316,2700900.0
2011-12-05 10:50:00,20.07,20.09,20.05,20.06,619600.0,11.7316,11.7433,11.7199,11.7258,619600.0
2011-12-05 11:00:00,20.06,20.1,20.06,20.1,645100.0,11.7258,11.7492,11.7258,11.7492,645100.0
2011-12-05 11:10:00,20.09,20.1,20.07,20.08,654900.0,11.7433,11.7492,11.7316,11.7375,654900.0
2011-12-05 11:20:00,20.08,20.09,20.04,20.07,765900.0,11.7375,11.7433,11.7141,11.7316,765900.0
2011-12-05 11:30:00,20.07,20.09,20.06,20.06,870400.0,11.7316,11.7433,11.7258,11.7258,870400.0
2011-12-05 11:40:00,20.06,20.07,20.05,20.06,310100.0,11.7258,11.7316,11.7199,11.7258,310100.0
2011-12-05 11:50:00,20.06,20.09,20.05,20.07,444300.0,11.7258,11.7433,11.7199,11.7316,444300.0
2011-12-05 12:00:00,20.07,20.1,20.06,20.1,403500.0,11.7316,11.7492,11.7258,11.7492,403500.0
2011-12-05 12:10:00,20.1,20.1,20.07,20.08,373200.0,11.7492,11.7492,11.7316,11.7375,373200.0
2011-12-05 12:20:00,20.07,20.08,20.04,20.05,523100.0,11.7316,11.7375,11.7141,11.7199,523100.0
2011-12-05 12:30:00,20.05,20.08,20.05,20.07,487400.0,11.7199,11.7375,11.7199,11.7316,487400.0
2011-12-05 12:40:00,20.07,20.08,20.07,20.07,385800.0,11.7316,11.7375,11.7316,11.7316,385800.0
2011-12-05 12:50:00,20.07,20.08,20.07,20.08,346100.0,11.7316,11.7375,11.7316,11.7375,346100.0
2011-12-05 13:00:00,20.08,20.08,20.07,20.07,368700.0,11.7375,11.7375,11.7316,11.7316,368700.0
2011-12-05 13:10:00,20.07,20.07,20.03,20.03,575300.0,11.7316,11.7316,11.7082,11.7082,575300.0
2011-12-05 13:20:00,20.03,20.05,20.03,20.05,1265900.0,11.7082,11.7199,11.7082,11.7199,1265900.0
2011-12-05 13:30:00,20.05,20.06,20.04,20.05,637500.0,11.7199,11.7258,11.7141,11.7199,637500.0
2011-12-05 13:40:00,20.04,20.05,19.94,19.94,1570400.0,11.7141,11.7199,11.6556,11.6556,1570400.0
2011-12-05 13:50:00,19.94,19.96,19.9,19.91,1028700.0,11.6556,11.6673,11.6323,11.6381,1028700.0
2011-12-05 14:00:00,19.9,19.94,19.89,19.94,1037000.0,11.6323,11.6556,11.6264,11.6556,1037000.0
2011-12-05 14:10:00,19.94,19.94,19.87,19.89,1382700.0,11.6556,11.6556,11.6147,11.6264,1382700.0
2011-12-05 14:20:00,19.88,19.91,19.86,19.9,846900.0,11.6206,11.6381,11.6089,11.6323,846900.0
2011-12-05 14:30:00,19.91,19.91,19.86,19.87,985200.0,11.6381,11.6381,11.6089,11.6147,985200.0
2011-12-05 14:40:00,19.86,19.88,19.82,19.86,1360900.0,11.6089,11.6206,11.5855,11.6089,1360900.0
2011-12-05 14:50:00,19.87,19.9,19.85,19.89,1991800.0,11.6147,11.6323,11.603,11.6264,1991800.0
2011-12-05 15:00:00,19.89,19.9,19.77,19.8,1741700.0,11.6264,11.6323,11.5563,11.5738,1741700.0
2011-12-05 15:10:00,19.8,19.82,19.73,19.76,1309600.0,11.5738,11.5855,11.5329,11.5504,1309600.0
2011-12-05 15:20:00,19.76,19.81,19.75,19.8,1064300.0,11.5504,11.5796,11.5446,11.5738,1064300.0
2011-12-05 15:30:00,19.8,19.81,19.77,19.8,1329100.0,11.5738,11.5796,11.5563,11.5738,1329100.0
2011-12-05 15:40:00,19.79,19.8,19.76,19.79,1812100.0,11.568,11.5738,11.5504,11.568,1812100.0
2011-12-05 15:50:00,19.78,19.84,19.75,19.84,4488800.0,11.5621,11.5972,11.5446,11.5972,4488800.0
2011-12-06 09:30:00,20.11,20.11,19.97,20.04,2030600.0,11.755,11.755,11.6732,11.7141,2030600.0
2011-12-06 09:40:00,20.04,20.05,19.96,20.0,1459200.0,11.7141,11.7199,11.6673,11.6907,1459200.0
2011-12-06 09:50:00,20.0,20.0,19.95,19.99,1365900.0,11.6907,11.6907,11.6615,11.6849,1365900.0
2011-12-06 10:00:00,19.98,20.07,19.98,20.05,1766100.0,11.679,11.7316,11.679,11.7199,1766100.0
2011-12-06 10:10:00,20.05,20.06,20.0,20.06,1339400.0,11.7199,11.7258,11.6907,11.7258,1339400.0
2011-12-06 10:20:00,20.05,20.14,20.05,20.14,1240900.0,11.7199,11.7725,11.7199,11.7725,1240900.0
2011-12-06 10:30:00,20.14,20.16,20.1,20.14,1034500.0,11.7725,11.7842,11.7492,11.7725,1034500.0
2011-12-06 10:40:00,20.13,20.18,20.12,20.17,1044300.0,11.7667,11.7959,11.7609,11.7901,1044300.0
2011-12-06 10:50:00,20.17,20.19,20.13,20.13,885000.0,11.7901,11.8018,11.7667,11.7667,885000.0
2011-12-06 11:00:00,20.14,20.19,20.13,20.16,2032500.0,11.7725,11.8018,11.7667,11.7842,2032500.0
2011-12-06 11:10:00,20.16,20.19,20.15,20.17,824800.0,11.7842,11.8018,11.7784,11.7901,824800.0
2011-12-06 11:20:00,20.18,20.2,20.16,20.18,1100800.0,11.7959,11.8076,11.7842,11.7959,1100800.0
2011-12-06 11:30:00,20.17,20.19,20.14,20.19,1642400.0,11.7901,11.8018,11.7725,11.8018,1642400.0
2011-12-06 11:40:00,20.18,20.19,20.17,20.19,557900.0,11.7959,11.8018,11.7901,11.8018,557900.0
2011-12-06 11:50:00,20.19,20.24,20.18,20.23,2545100.0,11.8018,11.831,11.7959,11.8252,2545100.0
2011-12-06 12:00:00,20.23,20.25,20.22,20.23,465600.0,11.8252,11.8368,11.8193,11.8252,465600.0
2011-12-06 12:10:00,20.24,20.25,20.23,20.23,438300.0,11.831,11.8368,11.8252,11.8252,438300.0
2011-12-06 12:20:00,20.23,20.25,20.22,20.23,628100.0,11.8252,11.8368,11.8193,11.8252,628100.0
2011-12-06 12:30:00,20.22,20.25,20.22,20.25,399900.0,11.8193,11.8368,11.8193,11.8368,399900.0
2011-12-06 12:40:00,20.24,20.25,20.22,20.23,338100.0,11.831,11.8368,11.8193,11.8252,338100.0
2011-12-06 12:50:00,20.23,20.25,20.23,20.25,263200.0,11.8252,11.8368,11.8252,11.8368,263200.0
2011-12-06 13:00:00,20.25,20.25,20.24,20.25,362700.0,11.8368,11.8368,11.831,11.8368,362700.0
2011-12-06 13:10:00,20.25,20.34,20.24,20.32,3063600.0,11.8368,11.8895,11.831,11.8778,3063600.0
2011-12-06 13:20:00,20.33,20.37,20.31,20.35,1838000.0,11.8836,11.907,11.8719,11.8953,1838000.0
2011-12-06 13:30:00,20.35,20.36,20.35,20.35,453300.0,11.8953,11.9011,11.8953,11.8953,453300.0
2011-12-06 13:40:00,20.36,20.36,20.3,20.32,2479900.0,11.9011,11.9011,11.8661,11.8778,2479900.0
2011-12-06 13:50:00,20.32,20.34,20.29,20.32,1596200.0,11.8778,11.8895,11.8602,11.8778,1596200.0
2011-12-06 14:00:00,20.32,20.33,20.3,20.31,691600.0,11.8778,11.8836,11.8661,11.8719,691600.0
2011-12-06 14:10:00,20.31,20.36,20.3,20.35,558200.0,11.8719,11.9011,11.8661,11.8953,558200.0
2011-12-06 14:20:00,20.35,20.36,20.32,20.32,707900.0,11.8953,11.9011,11.8778,11.8778,707900.0
2011-12-06 14:30:00,20.32,20.35,20.3,20.34,912400.0,11.8778,11.8953,11.8661,11.8895,912400.0
2011-12-06 14:40:00,20.34,20.37,20.3,20.31,1384300.0,11.8895,11.907,11.8661,11.8719,1384300.0
2011-12-06 14:50:00,20.31,20.35,20.31,20.34,657400.0,11.8719,11.8953,11.8719,11.8895,657400.0
2011-12-06 15:00:00,20.34,20.38,20.34,20.38,517000.0,11.8895,11.9128,11.8895,11.9128,517000.0
2011-12-06 15:10:00,20.37,20.42,20.37,20.37,1191800.0,11.907,11.9362,11.907,11.907,1191800.0
2011-12-06 15:20:00,20.38,20.38,20.32,20.34,1075800.0,11.9128,11.9128,11.8778,11.8895,1075800.0
2011-12-06 15:30:00,20.35,20.39,20.34,20.37,1172100.0,11.8953,11.9187,11.8895,11.907,1172100.0
2011-12-06 15:40:00,20.37,20.37,20.26,20.27,3051000.0,11.907,11.907,11.8427,11.8485,3051000.0
2011-12-06 15:50:00,20.27,20.28,20.23,20.24,3400900.0,11.8485,11.8544,11.8252,11.831,3400900.0
2011-12-07 09:30:00,20.12,20.34,20.1,20.28,2413400.0,11.7609,11.8895,11.7492,11.8544,2413400.0
2011-12-07 09:40:00,20.28,20.34,20.27,20.3,1445900.0,11.8544,11.8895,11.8485,11.8661,1445900.0
2011-12-07 09:50:00,20.3,20.35,20.24,20.35,1898900.0,11.8661,11.8953,11.831,11.8953,1898900.0
2011-12-07 10:00:00,20.34,20.42,20.31,20.33,2214600.0,11.8895,11.9362,11.8719,11.8836,2214600.0
2011-12-07 10:10:00,20.32,20.38,20.32,20.35,1024100.0,11.8778,11.9128,11.8778,11.8953,1024100.0
2011-12-07 10:20:00,20.34,20.36,20.29,20.35,1103000.0,11.8895,11.9011,11.8602,11.8953,1103000.0
2011-12-07 10:30:00,20.34,20.36,20.32,20.34,1118300.0,11.8895,11.9011,11.8778,11.8895,1118300.0
2011-12-07 10:40:00,20.34,20.4,20.34,20.39,1251500.0,11.8895,11.9245,11.8895,11.9187,1251500.0
2011-12-07 10:50:00,20.39,20.42,20.38,20.41,713100.0,11.9187,11.9362,11.9128,11.9304,713100.0
2011-12-07 11:00:00,20.4,20.45,20.37,20.44,1171700.0,11.9245,11.9538,11.907,11.9479,1171700.0
2011-12-07 11:10:00,20.43,20.44,20.39,20.44,781700.0,11.9421,11.9479,11.9187,11.9479,781700.0
2011-12-07 11:20:00,20.43,20.47,20.38,20.39,1588200.0,11.9421,11.9654,11.9128,11.9187,1588200.0
2011-12-07 11:30:00,20.39,20.44,20.39,20.42,1501700.0,11.9187,11.9479,11.9187,11.9362,1501700.0
2011-12-07 11:40:00,20.41,20.45,20.41,20.45,728900.0,11.9304,11.9538,11.9304,11.9538,728900.0
2011-12-07 11:50:00,20.44,20.47,20.44,20.45,688300.0,11.9479,11.9654,11.9479,11.9538,688300.0
2011-12-07 12:00:00,20.45,20.47,20.42,20.43,533100.0,11.9538,11.9654,11.9362,11.9421,533100.0
2011-12-07 12:10:00,20.42,20.43,20.4,20.42,324200.0,11.9362,11.9421,11.9245,11.9362,324200.0
2011-12-07 12:20:00,20.42,20.47,20.42,20.46,471500.0,11.9362,11.9654,11.9362,11.9596,471500.0
2011-12-07 12:30:00,20.46,20.49,20.46,20.48,1027900.0,11.9596,11.9771,11.9596,11.9713,1027900.0
2011-12-07 12:40:00,20.48,20.5,20.47,20.5,506800.0,11.9713,11.983,11.9654,11.983,506800.0
2011-12-07 12:50:00,20.49,20.5,20.48,20.48,510900.0,11.9771,11.983,11.9713,11.9713,510900.0
2011-12-07 13:00:00,20.49,20.5,20.48,20.48,368400.0,11.9771,11.983,11.9713,11.9713,368400.0
2011-12-07 13:10:00,20.48,20.49,20.47,20.48,487200.0,11.9713,11.9771,11.9654,11.9713,487200.0
2011-12-07 13:20:00,20.47,20.5,20.46,20.49,621500.0,11.9654,11.983,11.9596,11.9771,621500.0
2011-12-07 13:30:00,20.48,20.5,20.48,20.49,444800.0,11.9713,11.983,11.9713,11.9771,444800.0
2011-12-07 13:40:00,20.49,20.49,20.48,20.48,271000.0,11.9771,11.9771,11.9713,11.9713,271000.0
2011-12-07 13:50:00,20.48,20.5,20.48,20.5,366600.0,11.9713,11.983,11.9713,11.983,366600.0
2011-12-07 14:00:00,20.49,20.54,20.46,20.46,2439100.0,11.9771,12.0064,11.9596,11.9596,2439100.0
2011-12-07 14:10:00,20.47,20.5,20.45,20.49,864200.0,11.9654,11.983,11.9538,11.9771,864200.0
2011-12-07 14:20:00,20.48,20.55,20.48,20.54,512900.0,11.9713,12.0122,11.9713,12.0064,512900.0
2011-12-07 14:30:00,20.53,20.54,20.5,20.52,787400.0,12.0005,12.0064,11.983,11.9947,787400.0
2011-12-07 14:40:00,20.52,20.52,20.44,20.46,1313300.0,11.9947,11.9947,11.9479,11.9596,1313300.0
2011-12-07 14:50:00,20.46,20.49,20.46,20.48,437200.0,11.9596,11.9771,11.9596,11.9713,437200.0
2011-12-07 15:00:00,20.49,20.51,20.47,20.48,610200.0,11.9771,11.9888,11.9654,11.9713,610200.0
2011-12-07 15:10:00,20.48,20.54,20.45,20.54,974500.0,11.9713,12.0064,11.9538,12.0064,974500.0
2011-12-07 15:20:00,20.54,20.56,20.52,20.55,1224300.0,12.0064,12.018,11.9947,12.0122,1224300.0
2011-12-07 15:30:00,20.55,20.6,20.52,20.59,2091700.0,12.0122,12.0414,11.9947,12.0356,2091700.0
2011-12-07 15:40:00,20.58,20.63,20.53,20.53,2522300.0,12.0297,12.059,12.0005,12.0005,2522300.0
2011-12-07 15:50:00,20.54,20.57,20.46,20.48,4675500.0,12.0064,12.0239,11.9596,11.9713,4675500.0
2011-12-08 09:30:00,20.32,20.5,20.31,20.45,1770100.0,11.8778,11.983,11.8719,11.9538,1770100.0
2011-12-08 09:40:00,20.45,20.52,20.42,20.5,998900.0,11.9538,11.9947,11.9362,11.983,998900.0
2011-12-08 09:50:00,20.5,20.54,20.44,20.47,891100.0,11.983,12.0064,11.9479,11.9654,891100.0
2011-12-08 10:00:00,20.48,20.48,20.4,20.41,875300.0,11.9713,11.9713,11.9245,11.9304,875300.0
2011-12-08 10:10:00,20.4,20.47,20.4,20.4,587000.0,11.9245,11.9654,11.9245,11.9245,587000.0
2011-12-08 10:20:00,20.4,20.42,20.36,20.37,729200.0,11.9245,11.9362,11.9011,11.907,729200.0
2011-12-08 10:30:00,20.38,20.43,20.37,20.43,787900.0,11.9128,11.9421,11.907,11.9421,787900.0
2011-12-08 10:40:00,20.43,20.44,20.4,20.42,870800.0,11.9421,11.9479,11.9245,11.9362,870800.0
2011-12-08 10:50:00,20.43,20.44,20.42,20.42,530300.0,11.9421,11.9479,11.9362,11.9362,530300.0
2011-12-08 11:00:00,20.43,20.43,20.39,20.41,1008900.0,11.9421,11.9421,11.9187,11.9304,1008900.0
2011-12-08 11:10:00,20.4,20.4,20.35,20.36,796400.0,11.9245,11.9245,11.8953,11.9011,796400.0
2011-12-08 11:20:00,20.36,20.38,20.34,20.34,872700.0,11.9011,11.9128,11.8895,11.8895,872700.0
2011-12-08 11:30:00,20.34,20.38,20.31,20.31,656300.0,11.8895,11.9128,11.8719,11.8719,656300.0
2011-12-08 11:40:00,20.31,20.32,20.29,20.3,1041700.0,11.8719,11.8778,11.8602,11.8661,1041700.0
2011-12-08 11:50:00,20.29,20.32,20.29,20.31,600300.0,11.8602,11.8778,11.8602,11.8719,600300.0
2011-12-08 12:00:00,20.31,20.32,20.27,20.32,396000.0,11.8719,11.8778,11.8485,11.8778,396000.0
2011-12-08 12:10:00,20.31,20.35,20.3,20.34,388600.0,11.8719,11.8953,11.8661,11.8895,388600.0
2011-12-08 12:20:00,20.35,20.38,20.33,20.37,780500.0,11.8953,11.9128,11.8836,11.907,780500.0
2011-12-08 12:30:00,20.37,20.37,20.28,20.29,585300.0,11.907,11.907,11.8544,11.8602,585300.0
2011-12-08 12:40:00,20.28,20.3,20.28,20.3,302200.0,11.8544,11.8661,11.8544,11.8661,302200.0
2011-12-08 12:50:00,20.3,20.33,20.3,20.33,276400.0,11.8661,11.8836,11.8661,11.8836,276400.0
2011-12-08 13:00:00,20.32,20.32,20.25,20.25,675500.0,11.8778,11.8778,11.8368,11.8368,675500.0
2011-12-08 13:10:00,20.25,20.26,20.2,20.26,629000.0,11.8368,11.8427,11.8076,11.8427,629000.0
2011-12-08 13:20:00,20.26,20.27,20.23,20.27,607900.0,11.8427,11.8485,11.8252,11.8485,607900.0
2011-12-08 13:30:00,20.26,20.27,20.23,20.25,485200.0,11.8427,11.8485,11.8252,11.8368,485200.0
2011-12-08 13:40:00,20.25,20.3,20.24,20.27,419000.0,11.8368,11.8661,11.831,11.8485,419000.0
2011-12-08 13:50:00,20.27,20.3,20.26,20.29,320800.0,11.8485,11.8661,11.8427,11.8602,320800.0
2011-12-08 14:00:00,20.3,20.3,20.21,20.27,802800.0,11.8661,11.8661,11.8135,11.8485,802800.0
2011-12-08 14:10:00,20.27,20.29,20.26,20.29,255700.0,11.8485,11.8602,11.8427,11.8602,255700.0
2011-12-08 14:20:00,20.29,20.29,20.27,20.29,276400.0,11.8602,11.8602,11.8485,11.8602,276400.0
2011-12-08 14:30:00,20.28,20.29,20.22,20.23,648600.0,11.8544,11.8602,11.8193,11.8252,648600.0
2011-12-08 14:40:00,20.24,20.27,20.23,20.27,565600.0,11.831,11.8485,11.8252,11.8485,565600.0
2011-12-08 14:50:00,20.27,20.27,20.2,20.22,820100.0,11.8485,11.8485,11.8076,11.8193,820100.0
2011-12-08 15:00:00,20.23,20.24,20.21,20.21,603200.0,11.8252,11.831,11.8135,11.8135,603200.0
2011-12-08 15:10:00,20.21,20.32,20.21,20.31,767200.0,11.8135,11.8778,11.8135,11.8719,767200.0
2011-12-08 15:20:00,20.31,20.36,20.3,20.34,850800.0,11.8719,11.9011,11.8661,11.8895,850800.0
2011-12-08 15:30:00,20.33,20.39,20.3,20.3,1265000.0,11.8836,11.9187,11.8661,11.8661,1265000.0
2011-12-08 15:40:00,20.3,20.32,20.22,20.24,1769200.0,11.8661,11.8778,11.8193,11.831,1769200.0
2011-12-08 15:50:00,20.25,20.25,20.12,20.2,4786100.0,11.8368,11.8368,11.7609,11.8076,4786100.0
2011-12-09 09:30:00,20.3,20.54,20.24,20.48,2285200.0,11.8661,12.0064,11.831,11.9713,2285200.0
2011-12-09 09:40:00,20.47,20.49,20.44,20.47,887300.0,11.9654,11.9771,11.9479,11.9654,887300.0
2011-12-09 09:50:00,20.48,20.57,20.47,20.53,1741600.0,11.9713,12.0239,11.9654,12.0005,1741600.0
2011-12-09 10:00:00,20.53,20.55,20.5,20.5,987800.0,12.0005,12.0122,11.983,11.983,987800.0
2011-12-09 10:10:00,20.5,20.53,20.49,20.5,901600.0,11.983,12.0005,11.9771,11.983,901600.0
2011-12-09 10:20:00,20.51,20.52,20.5,20.52,920800.0,11.9888,11.9947,11.983,11.9947,920800.0
2011-12-09 10:30:00,20.51,20.52,20.49,20.5,831100.0,11.9888,11.9947,11.9771,11.983,831100.0
2011-12-09 10:40:00,20.49,20.52,20.47,20.5,987500.0,11.9771,11.9947,11.9654,11.983,987500.0
2011-12-09 10:50:00,20.5,20.54,20.47,20.53,1172300.0,11.983,12.0064,11.9654,12.0005,1172300.0
2011-12-09 11:00:00,20.53,20.55,20.51,20.54,519900.0,12.0005,12.0122,11.9888,12.0064,519900.0
2011-12-09 11:10:00,20.55,20.57,20.51,20.52,1081200.0,12.0122,12.0239,11.9888,11.9947,1081200.0
2011-12-09 11:20:00,20.53,20.55,20.51,20.53,1425300.0,12.0005,12.0122,11.9888,12.0005,1425300.0
2011-12-09 11:30:00,20.52,20.53,20.5,20.51,474800.0,11.9947,12.0005,11.983,11.9888,474800.0
2011-12-09 11:40:00,20.52,20.55,20.5,20.51,1294600.0,11.9947,12.0122,11.983,11.9888,1294600.0
2011-12-09 11:50:00,20.52,20.52,20.5,20.5,644100.0,11.9947,11.9947,11.983,11.983,644100.0
2011-12-09 12:00:00,20.5,20.52,20.5,20.51,426000.0,11.983,11.9947,11.983,11.9888,426000.0
2011-12-09 12:10:00,20.51,20.52,20.5,20.51,356300.0,11.9888,11.9947,11.983,11.9888,356300.0
2011-12-09 12:20:00,20.52,20.55,20.51,20.54,1282400.0,11.9947,12.0122,11.9888,12.0064,1282400.0
2011-12-09 12:30:00,20.55,20.56,20.54,20.55,964300.0,12.0122,12.018,12.0064,12.0122,964300.0
2011-12-09 12:40:00,20.55,20.58,20.54,20.56,564900.0,12.0122,12.0297,12.0064,12.018,564900.0
2011-12-09 12:50:00,20.57,20.57,20.53,20.53,379600.0,12.0239,12.0239,12.0005,12.0005,379600.0
2011-12-09 13:00:00,20.54,20.55,20.52,20.53,607200.0,12.0064,12.0122,11.9947,12.0005,607200.0
2011-12-09 13:10:00,20.53,20.55,20.52,20.55,260300.0,12.0005,12.0122,11.9947,12.0122,260300.0
2011-12-09 13:20:00,20.54,20.59,20.54,20.57,1054500.0,12.0064,12.0356,12.0064,12.0239,1054500.0
2011-12-09 13:30:00,20.57,20.58,20.55,20.56,353600.0,12.0239,12.0297,12.0122,12.018,353600.0
2011-12-09 13:40:00,20.55,20.56,20.55,20.55,276000.0,12.0122,12.018,12.0122,12.0122,276000.0
2011-12-09 13:50:00,20.56,20.56,20.55,20.56,442600.0,12.018,12.018,12.0122,12.018,442600.0
2011-12-09 14:00:00,20.55,20.56,20.55,20.55,362000.0,12.0122,12.018,12.0122,12.0122,362000.0
2011-12-09 14:10:00,20.55,20.56,20.55,20.55,275400.0,12.0122,12.018,12.0122,12.0122,275400.0
2011-12-09 14:20:00,20.55,20.57,20.54,20.57,886800.0,12.0122,12.0239,12.0064,12.0239,886800.0
2011-12-09 14:30:00,20.57,20.58,20.55,20.55,771800.0,12.0239,12.0297,12.0122,12.0122,771800.0
2011-12-09 14:40:00,20.55,20.57,20.55,20.57,626100.0,12.0122,12.0239,12.0122,12.0239,626100.0
2011-12-09 14:50:00,20.57,20.59,20.56,20.59,722400.0,12.0239,12.0356,12.018,12.0356,722400.0
2011-12-09 15:00:00,20.59,20.59,20.57,20.59,1307600.0,12.0356,12.0356,12.0239,12.0356,1307600.0
2011-12-09 15:10:00,20.59,20.6,20.58,20.59,841700.0,12.0356,12.0414,12.0297,12.0356,841700.0
2011-12-09 15:20:00,20.59,20.65,20.59,20.62,1865900.0,12.0356,12.0707,12.0356,12.0531,1865900.0
2011-12-09 15:30:00,20.61,20.65,20.61,20.64,1443400.0,12.0473,12.0707,12.0473,12.0648,1443400.0
2011-12-09 15:40:00,20.64,20.67,20.58,20.59,3723200.0,12.0648,12.0823,12.0297,12.0356,3723200.0
2011-12-09 15:50:00,20.59,20.62,20.56,20.57,3450100.0,12.0356,12.0531,12.018,12.0239,3450100.0
2011-12-12 09:30:00,20.38,20.55,20.38,20.53,1091900.0,11.9128,12.0122,11.9128,12.0005,1091900.0
2011-12-12 09:40:00,20.53,20.54,20.45,20.48,839600.0,12.0005,12.0064,11.9538,11.9713,839600.0
2011-12-12 09:50:00,20.47,20.48,20.37,20.39,980100.0,11.9654,11.9713,11.907,11.9187,980100.0
2011-12-12 10:00:00,20.39,20.43,20.35,20.42,890200.0,11.9187,11.9421,11.8953,11.9362,890200.0
2011-12-12 10:10:00,20.42,20.45,20.4,20.41,1417300.0,11.9362,11.9538,11.9245,11.9304,1417300.0
2011-12-12 10:20:00,20.42,20.43,20.37,20.39,625000.0,11.9362,11.9421,11.907,11.9187,625000.0
2011-12-12 10:30:00,20.39,20.42,20.37,20.38,675100.0,11.9187,11.9362,11.907,11.9128,675100.0
2011-12-12 10:40:00,20.39,20.39,20.33,20.37,606100.0,11.9187,11.9187,11.8836,11.907,606100.0
2011-12-12 10:50:00,20.36,20.4,20.35,20.37,588600.0,11.9011,11.9245,11.8953,11.907,588600.0
2011-12-12 11:00:00,20.37,20.37,20.3,20.31,472400.0,11.907,11.907,11.8661,11.8719,472400.0
2011-12-12 11:10:00,20.31,20.32,20.27,20.28,592200.0,11.8719,11.8778,11.8485,11.8544,592200.0
2011-12-12 11:20:00,20.27,20.53,20.27,20.43,5463100.0,11.8485,12.0005,11.8485,11.9421,5463100.0
2011-12-12 11:30:00,20.43,20.43,20.33,20.38,1646400.0,11.9421,11.9421,11.8836,11.9128,1646400.0
2011-12-12 11:40:00,20.37,20.43,20.34,20.37,1519600.0,11.907,11.9421,11.8895,11.907,1519600.0
2011-12-12 11:50:00,20.36,20.37,20.23,20.35,1701500.0,11.9011,11.907,11.8252,11.8953,1701500.0
2011-12-12 12:00:00,20.35,20.35,20.31,20.33,375900.0,11.8953,11.8953,11.8719,11.8836,375900.0
2011-12-12 12:10:00,20.32,20.39,20.31,20.37,761200.0,11.8778,11.9187,11.8719,11.907,761200.0
2011-12-12 12:20:00,20.37,20.38,20.32,20.38,533200.0,11.907,11.9128,11.8778,11.9128,533200.0
2011-12-12 12:30:00,20.38,20.4,20.36,20.37,676100.0,11.9128,11.9245,11.9011,11.907,676100.0
2011-12-12 12:40:00,20.36,20.37,20.33,20.33,442200.0,11.9011,11.907,11.8836,11.8836,442200.0
2011-12-12 12:50:00,20.34,20.36,20.33,20.36,430600.0,11.8895,11.9011,11.8836,11.9011,430600.0
2011-12-12 13:00:00,20.35,20.37,20.34,20.36,530900.0,11.8953,11.907,11.8895,11.9011,530900.0
2011-12-12 13:10:00,20.36,20.36,20.3,20.3,689400.0,11.9011,11.9011,11.8661,11.8661,689400.0
2011-12-12 13:20:00,20.3,20.35,20.3,20.34,377800.0,11.8661,11.8953,11.8661,11.8895,377800.0
2011-12-12 13:30:00,20.35,20.35,20.34,20.35,178200.0,11.8953,11.8953,11.8895,11.8953,178200.0
2011-12-12 13:40:00,20.34,20.35,20.34,20.35,228600.0,11.8895,11.8953,11.8895,11.8953,228600.0
2011-12-12 13:50:00,20.34,20.35,20.31,20.32,631500.0,11.8895,11.8953,11.8719,11.8778,631500.0
2011-12-12 14:00:00,20.32,20.33,20.29,20.29,393900.0,11.8778,11.8836,11.8602,11.8602,393900.0
2011-12-12 14:10:00,20.29,20.32,20.25,20.32,646600.0,11.8602,11.8778,11.8368,11.8778,646600.0
2011-12-12 14:20:00,20.32,20.36,20.31,20.33,540300.0,11.8778,11.9011,11.8719,11.8836,540300.0
2011-12-12 14:30:00,20.33,20.34,20.3,20.32,869300.0,11.8836,11.8895,11.8661,11.8778,869300.0
2011-12-12 14:40:00,20.31,20.33,20.3,20.33,355300.0,11.8719,11.8836,11.8661,11.8836,355300.0
2011-12-12 14:50:00,20.32,20.37,20.32,20.36,721200.0,11.8778,11.907,11.8778,11.9011,721200.0
2011-12-12 15:00:00,20.36,20.39,20.34,20.34,827200.0,11.9011,11.9187,11.8895,11.8895,827200.0
2011-12-12 15:10:00,20.35,20.36,20.33,20.33,799000.0,11.8953,11.9011,11.8836,11.8836,799000.0
2011-12-12 15:20:00,20.34,20.36,20.31,20.35,940800.0,11.8895,11.9011,11.8719,11.8953,940800.0
2011-12-12 15:30:00,20.36,20.41,20.34,20.41,1357500.0,11.9011,11.9304,11.8895,11.9304,1357500.0
2011-12-12 15:40:00,20.41,20.44,20.37,20.39,1625800.0,11.9304,11.9479,11.907,11.9187,1625800.0
2011-12-12 15:50:00,20.39,20.41,20.38,20.4,2650000.0,11.9187,11.9304,11.9128,11.9245,2650000.0
2011-12-13 09:30:00,20.57,20.74,20.51,20.73,2113100.0,12.0239,12.1233,11.9888,12.1174,2113100.0
2011-12-13 09:40:00,20.72,20.75,20.68,20.72,1324200.0,12.1116,12.1291,12.0882,12.1116,1324200.0
2011-12-13 09:50:00,20.72,20.82,20.71,20.8,1847800.0,12.1116,12.17,12.1057,12.1583,1847800.0
2011-12-13 10:00:00,20.8,20.89,20.79,20.84,1874900.0,12.1583,12.2109,12.1525,12.1817,1874900.0
2011-12-13 10:10:00,20.85,20.85,20.75,20.78,2366600.0,12.1876,12.1876,12.1291,12.1466,2366600.0
2011-12-13 10:20:00,20.78,20.8,20.72,20.72,1865000.0,12.1466,12.1583,12.1116,12.1116,1865000.0
2011-12-13 10:30:00,20.73,20.75,20.69,20.71,1540500.0,12.1174,12.1291,12.094,12.1057,1540500.0
2011-12-13 10:40:00,20.71,20.75,20.69,20.73,1497500.0,12.1057,12.1291,12.094,12.1174,1497500.0
2011-12-13 10:50:00,20.73,20.74,20.68,20.73,2442000.0,12.1174,12.1233,12.0882,12.1174,2442000.0
2011-12-13 11:00:00,20.72,20.74,20.7,20.71,2065200.0,12.1116,12.1233,12.0999,12.1057,2065200.0
2011-12-13 11:10:00,20.7,20.79,20.7,20.78,1313400.0,12.0999,12.1525,12.0999,12.1466,1313400.0
2011-12-13 11:20:00,20.78,20.82,20.77,20.81,1181100.0,12.1466,12.17,12.1408,12.1642,1181100.0
2011-12-13 11:30:00,20.81,20.85,20.81,20.85,1002600.0,12.1642,12.1876,12.1642,12.1876,1002600.0
2011-12-13 11:40:00,20.85,20.89,20.84,20.87,892000.0,12.1876,12.2109,12.1817,12.1993,892000.0
2011-12-13 11:50:00,20.88,20.89,20.83,20.89,942900.0,12.2051,12.2109,12.1759,12.2109,942900.0
2011-12-13 12:00:00,20.89,20.89,20.86,20.87,449900.0,12.2109,12.2109,12.1934,12.1993,449900.0
2011-12-13 12:10:00,20.87,20.88,20.85,20.86,689400.0,12.1993,12.2051,12.1876,12.1934,689400.0
2011-12-13 12:20:00,20.86,20.9,20.85,20.89,751800.0,12.1934,12.2168,12.1876,12.2109,751800.0
2011-12-13 12:30:00,20.89,20.94,20.89,20.89,1242400.0,12.2109,12.2402,12.2109,12.2109,1242400.0
2011-12-13 12:40:00,20.9,20.93,20.89,20.93,546700.0,12.2168,12.2343,12.2109,12.2343,546700.0
2011-12-13 12:50:00,20.93,20.94,20.92,20.93,830800.0,12.2343,12.2402,12.2285,12.2343,830800.0
2011-12-13 13:00:00,20.93,20.93,20.88,20.89,1056000.0,12.2343,12.2343,12.2051,12.2109,1056000.0
2011-12-13 13:10:00,20.89,20.91,20.85,20.88,1480500.0,12.2109,12.2226,12.1876,12.2051,1480500.0
2011-12-13 13:20:00,20.88,20.88,20.85,20.86,629600.0,12.2051,12.2051,12.1876,12.1934,629600.0
2011-12-13 13:30:00,20.86,20.87,20.85,20.87,776600.0,12.1934,12.1993,12.1876,12.1993,776600.0
2011-12-13 13:40:00,20.87,20.92,20.86,20.92,740700.0,12.1993,12.2285,12.1934,12.2285,740700.0
2011-12-13 13:50:00,20.91,20.92,20.9,20.91,466900.0,12.2226,12.2285,12.2168,12.2226,466900.0
2011-12-13 14:00:00,20.91,20.96,20.91,20.96,1532300.0,12.2226,12.2519,12.2226,12.2519,1532300.0
2011-12-13 14:10:00,20.95,20.96,20.89,20.92,1731400.0,12.246,12.2519,12.2109,12.2285,1731400.0
2011-12-13 14:20:00,20.92,20.96,20.89,20.95,1504000.0,12.2285,12.2519,12.2109,12.246,1504000.0
2011-12-13 14:30:00,20.95,20.95,20.82,20.82,3012400.0,12.246,12.246,12.17,12.17,3012400.0
2011-12-13 14:40:00,20.82,20.84,20.77,20.81,2509200.0,12.17,12.1817,12.1408,12.1642,2509200.0
2011-12-13 14:50:00,20.82,20.87,20.81,20.82,2178800.0,12.17,12.1993,12.1642,12.17,2178800.0
2011-12-13 15:00:00,20.82,20.87,20.82,20.85,2447000.0,12.17,12.1993,12.17,12.1876,2447000.0
2011-12-13 15:10:00,20.85,20.85,20.75,20.77,1741600.0,12.1876,12.1876,12.1291,12.1408,1741600.0
2011-12-13 15:20:00,20.76,20.8,20.71,20.75,2759500.0,12.135,12.1583,12.1057,12.1291,2759500.0
2011-12-13 15:30:00,20.75,20.75,20.62,20.67,2705000.0,12.1291,12.1291,12.0531,12.0823,2705000.0
2011-12-13 15:40:00,20.67,20.78,20.67,20.77,2989600.0,12.0823,12.1466,12.0823,12.1408,2989600.0
2011-12-13 15:50:00,20.77,20.78,20.7,20.76,4531000.0,12.1408,12.1466,12.0999,12.135,4531000.0
2011-12-14 09:30:00,20.65,20.73,20.64,20.7,1826400.0,12.0707,12.1174,12.0648,12.0999,1826400.0
2011-12-14 09:40:00,20.7,20.76,20.6,20.69,2649500.0,12.0999,12.135,12.0414,12.094,2649500.0
2011-12-14 09:50:00,20.69,20.8,20.68,20.78,2079300.0,12.094,12.1583,12.0882,12.1466,2079300.0
2011-12-14 10:00:00,20.77,20.8,20.72,20.79,2618100.0,12.1408,12.1583,12.1116,12.1525,2618100.0
2011-12-14 10:10:00,20.8,20.93,20.76,20.93,1979100.0,12.1583,12.2343,12.135,12.2343,1979100.0
2011-12-14 10:20:00,20.92,20.93,20.82,20.89,2023900.0,12.2285,12.2343,12.17,12.2109,2023900.0
2011-12-14 10:30:00,20.89,20.92,20.84,20.88,1050200.0,12.2109,12.2285,12.1817,12.2051,1050200.0
2011-12-14 10:40:00,20.88,20.88,20.81,20.84,1296500.0,12.2051,12.2051,12.1642,12.1817,1296500.0
2011-12-14 10:50:00,20.84,20.84,20.78,20.79,2017000.0,12.1817,12.1817,12.1466,12.1525,2017000.0
2011-12-14 11:00:00,20.78,20.84,20.78,20.79,1388100.0,12.1466,12.1817,12.1466,12.1525,1388100.0
2011-12-14 11:10:00,20.8,20.82,20.79,20.81,1175500.0,12.1583,12.17,12.1525,12.1642,1175500.0
2011-12-14 11:20:00,20.82,20.86,20.8,20.86,1042800.0,12.17,12.1934,12.1583,12.1934,1042800.0
2011-12-14 11:30:00,20.86,20.88,20.85,20.88,1470300.0,12.1934,12.2051,12.1876,12.2051,1470300.0
2011-12-14 11:40:00,20.88,20.96,20.87,20.95,2494300.0,12.2051,12.2519,12.1993,12.246,2494300.0
2011-12-14 11:50:00,20.95,20.97,20.91,20.92,1210200.0,12.246,12.2577,12.2226,12.2285,1210200.0
2011-12-14 12:00:00,20.92,20.96,20.91,20.95,1014600.0,12.2285,12.2519,12.2226,12.246,1014600.0
2011-12-14 12:10:00,20.96,20.98,20.95,20.98,933300.0,12.2519,12.2636,12.246,12.2636,933300.0
2011-12-14 12:20:00,20.98,20.98,20.93,20.94,1244300.0,12.2636,12.2636,12.2343,12.2402,1244300.0
2011-12-14 12:30:00,20.95,21.02,20.93,20.96,2196200.0,12.246,12.2869,12.2343,12.2519,2196200.0
2011-12-14 12:40:00,20.96,21.0,20.93,20.93,1139900.0,12.2519,12.2752,12.2343,12.2343,1139900.0
2011-12-14 12:50:00,20.93,20.95,20.92,20.95,691800.0,12.2343,12.246,12.2285,12.246,691800.0
2011-12-14 13:00:00,20.95,20.98,20.93,20.94,678300.0,12.246,12.2636,12.2343,12.2402,678300.0
2011-12-14 13:10:00,20.94,20.98,20.92,20.98,1022400.0,12.2402,12.2636,12.2285,12.2636,1022400.0
2011-12-14 13:20:00,20.98,21.03,20.97,21.02,886800.0,12.2636,12.2928,12.2577,12.2869,886800.0
2011-12-14 13:30:00,21.03,21.03,21.01,21.03,479900.0,12.2928,12.2928,12.2811,12.2928,479900.0
2011-12-14 13:40:00,21.02,21.03,20.98,20.98,764800.0,12.2869,12.2928,12.2636,12.2636,764800.0
2011-12-14 13:50:00,20.98,20.98,20.94,20.98,853700.0,12.2636,12.2636,12.2402,12.2636,853700.0
2011-12-14 14:00:00,20.98,20.98,20.91,20.91,777500.0,12.2636,12.2636,12.2226,12.2226,777500.0
2011-12-14 14:10:00,20.91,20.96,20.89,20.95,1245800.0,12.2226,12.2519,12.2109,12.246,1245800.0
2011-12-14 14:20:00,20.94,20.96,20.91,20.96,600500.0,12.2402,12.2519,12.2226,12.2519,600500.0
2011-12-14 14:30:00,20.96,20.96,20.85,20.89,1281700.0,12.2519,12.2519,12.1876,12.2109,1281700.0
2011-12-14 14:40:00,20.89,20.91,20.88,20.9,586100.0,12.2109,12.2226,12.2051,12.2168,586100.0
2011-12-14 14:50:00,20.91,20.91,20.85,20.86,651100.0,12.2226,12.2226,12.1876,12.1934,651100.0
2011-12-14 15:00:00,20.87,20.9,20.85,20.85,1043900.0,12.1993,12.2168,12.1876,12.1876,1043900.0
2011-12-14 15:10:00,20.85,20.93,20.85,20.89,1039800.0,12.1876,12.2343,12.1876,12.2109,1039800.0
2011-12-14 15:20:00,20.89,20.92,20.87,20.9,1209400.0,12.2109,12.2285,12.1993,12.2168,1209400.0
2011-12-14 15:30:00,20.91,20.91,20.84,20.87,1896400.0,12.2226,12.2226,12.1817,12.1993,1896400.0
2011-12-14 15:40:00,20.88,20.94,20.87,20.94,1732100.0,12.2051,12.2402,12.1993,12.2402,1732100.0
2011-12-14 15:50:00,20.94,20.94,20.85,20.86,2465400.0,12.2402,12.2402,12.1876,12.1934,2465400.0
2011-12-15 09:30:00,20.95,21.14,20.91,21.12,2199500.0,12.246,12.3571,12.2226,12.3454,2199500.0
2011-12-15 09:40:00,21.13,21.15,21.03,21.07,1646200.0,12.3512,12.3629,12.2928,12.3162,1646200.0
2011-12-15 09:50:00,21.08,21.2,21.07,21.17,1573800.0,12.322,12.3922,12.3162,12.3746,1573800.0
2011-12-15 10:00:00,21.17,21.21,21.14,21.18,2026000.0,12.3746,12.398,12.3571,12.3805,2026000.0
2011-12-15 10:10:00,21.18,21.24,21.15,21.2,2429800.0,12.3805,12.4155,12.3629,12.3922,2429800.0
2011-12-15 10:20:00,21.21,21.25,21.19,21.23,1090300.0,12.398,12.4214,12.3863,12.4097,1090300.0
2011-12-15 10:30:00,21.24,21.24,21.14,21.14,929600.0,12.4155,12.4155,12.3571,12.3571,929600.0
2011-12-15 10:40:00,21.14,21.17,21.08,21.08,2465800.0,12.3571,12.3746,12.322,12.322,2465800.0
2011-12-15 10:50:00,21.08,21.09,21.03,21.05,1139200.0,12.322,12.3279,12.2928,12.3045,1139200.0
2011-12-15 11:00:00,21.05,21.06,20.99,21.02,1437400.0,12.3045,12.3103,12.2694,12.2869,1437400.0
2011-12-15 11:10:00,21.02,21.11,21.01,21.08,1461900.0,12.2869,12.3395,12.2811,12.322,1461900.0
2011-12-15 11:20:00,21.08,21.13,21.06,21.11,1176600.0,12.322,12.3512,12.3103,12.3395,1176600.0
2011-12-15 11:30:00,21.12,21.13,21.08,21.1,1031400.0,12.3454,12.3512,12.322,12.3337,1031400.0
2011-12-15 11:40:00,21.11,21.12,21.1,21.11,977200.0,12.3395,12.3454,12.3337,12.3395,977200.0
2011-12-15 11:50:00,21.1,21.12,21.05,21.11,1586500.0,12.3337,12.3454,12.3045,12.3395,1586500.0
2011-12-15 12:00:00,21.11,21.13,21.1,21.13,1018200.0,12.3395,12.3512,12.3337,12.3512,1018200.0
2011-12-15 12:10:00,21.12,21.19,21.11,21.18,1162300.0,12.3454,12.3863,12.3395,12.3805,1162300.0
2011-12-15 12:20:00,21.18,21.23,21.18,21.2,826300.0,12.3805,12.4097,12.3805,12.3922,826300.0
2011-12-15 12:30:00,21.2,21.2,21.17,21.18,828200.0,12.3922,12.3922,12.3746,12.3805,828200.0
2011-12-15 12:40:00,21.18,21.18,21.12,21.13,1149100.0,12.3805,12.3805,12.3454,12.3512,1149100.0
2011-12-15 12:50:00,21.12,21.16,21.11,21.14,980400.0,12.3454,12.3688,12.3395,12.3571,980400.0
2011-12-15 13:00:00,21.15,21.15,21.1,21.1,452900.0,12.3629,12.3629,12.3337,12.3337,452900.0
2011-12-15 13:10:00,21.11,21.16,21.08,21.14,736200.0,12.3395,12.3688,12.322,12.3571,736200.0
2011-12-15 13:20:00,21.14,21.16,21.12,21.12,943700.0,12.3571,12.3688,12.3454,12.3454,943700.0
2011-12-15 13:30:00,21.12,21.15,21.09,21.11,983600.0,12.3454,12.3629,12.3279,12.3395,983600.0
2011-12-15 13:40:00,21.1,21.14,21.1,21.13,651500.0,12.3337,12.3571,12.3337,12.3512,651500.0
2011-12-15 13:50:00,21.14,21.14,21.11,21.13,517900.0,12.3571,12.3571,12.3395,12.3512,517900.0
2011-12-15 14:00:00,21.12,21.13,21.08,21.08,1018800.0,12.3454,12.3512,12.322,12.322,1018800.0
2011-12-15 14:10:00,21.09,21.11,21.09,21.1,403200.0,12.3279,12.3395,12.3279,12.3337,403200.0
2011-12-15 14:20:00,21.11,21.16,21.1,21.11,2013300.0,12.3395,12.3688,12.3337,12.3395,2013300.0
2011-12-15 14:30:00,21.12,21.16,21.1,21.16,603900.0,12.3454,12.3688,12.3337,12.3688,603900.0
2011-12-15 14:40:00,21.16,21.18,21.13,21.15,1407900.0,12.3688,12.3805,12.3512,12.3629,1407900.0
2011-12-15 14:50:00,21.14,21.19,21.13,21.19,1077600.0,12.3571,12.3863,12.3512,12.3863,1077600.0
2011-12-15 15:00:00,21.19,21.19,21.16,21.16,961700.0,12.3863,12.3863,12.3688,12.3688,961700.0
2011-12-15 15:10:00,21.16,21.22,21.16,21.21,1428100.0,12.3688,12.4038,12.3688,12.398,1428100.0
2011-12-15 15:20:00,21.21,21.23,21.15,21.16,1430200.0,12.398,12.4097,12.3629,12.3688,1430200.0
2011-12-15 15:30:00,21.16,21.22,21.15,21.2,2077100.0,12.3688,12.4038,12.3629,12.3922,2077100.0
2011-12-15 15:40:00,21.21,21.23,21.13,21.16,2023600.0,12.398,12.4097,12.3512,12.3688,2023600.0
2011-12-15 15:50:00,21.16,21.16,21.12,21.15,3597300.0,12.3688,12.3688,12.3454,12.3629,3597300.0
2011-12-16 09:30:00,21.33,21.37,21.26,21.33,10387300.0,12.4681,12.4915,12.4272,12.4681,10387300.0
2011-12-16 09:40:00,21.32,21.37,21.3,21.32,1975500.0,12.4623,12.4915,12.4506,12.4623,1975500.0
2011-12-16 09:50:00,21.32,21.32,21.28,21.31,1166800.0,12.4623,12.4623,12.4389,12.4565,1166800.0
2011-12-16 10:00:00,21.3,21.36,21.28,21.35,1939600.0,12.4506,12.4857,12.4389,12.4798,1939600.0
2011-12-16 10:10:00,21.35,21.35,21.31,21.34,1094600.0,12.4798,12.4798,12.4565,12.474,1094600.0
2011-12-16 10:20:00,21.34,21.35,21.31,21.32,1031400.0,12.474,12.4798,12.4565,12.4623,1031400.0
2011-12-16 10:30:00,21.32,21.33,21.27,21.3,1226100.0,12.4623,12.4681,12.4331,12.4506,1226100.0
2011-12-16 10:40:00,21.3,21.32,21.26,21.3,1626200.0,12.4506,12.4623,12.4272,12.4506,1626200.0
2011-12-16 10:50:00,21.3,21.34,21.29,21.33,1516200.0,12.4506,12.474,12.4448,12.4681,1516200.0
2011-12-16 11:00:00,21.33,21.34,21.29,21.3,1014000.0,12.4681,12.474,12.4448,12.4506,1014000.0
2011-12-16 11:10:00,21.3,21.32,21.28,21.29,1136500.0,12.4506,12.4623,12.4389,12.4448,1136500.0
2011-12-16 11:20:00,21.29,21.31,21.28,21.29,1012900.0,12.4448,12.4565,12.4389,12.4448,1012900.0
2011-12-16 11:30:00,21.29,21.3,21.25,21.25,1044900.0,12.4448,12.4506,12.4214,12.4214,1044900.0
2011-12-16 11:40:00,21.25,21.26,21.22,21.22,702500.0,12.4214,12.4272,12.4038,12.4038,702500.0
2011-12-16 11:50:00,21.22,21.26,21.19,21.2,1284600.0,12.4038,12.4272,12.3863,12.3922,1284600.0
2011-12-16 12:00:00,21.2,21.21,21.2,21.21,776000.0,12.3922,12.398,12.3922,12.398,776000.0
2011-12-16 12:10:00,21.21,21.21,21.2,21.21,534000.0,12.398,12.398,12.3922,12.398,534000.0
2011-12-16 12:20:00,21.21,21.21,21.18,21.18,724700.0,12.398,12.398,12.3805,12.3805,724700.0
2011-12-16 12:30:00,21.18,21.19,21.13,21.14,1074600.0,12.3805,12.3863,12.3512,12.3571,1074600.0
2011-12-16 12:40:00,21.13,21.14,21.08,21.1,1102200.0,12.3512,12.3571,12.322,12.3337,1102200.0
2011-12-16 12:50:00,21.09,21.18,21.09,21.15,880900.0,12.3279,12.3805,12.3279,12.3629,880900.0
2011-12-16 13:00:00,21.15,21.16,21.14,21.14,731500.0,12.3629,12.3688,12.3571,12.3571,731500.0
2011-12-16 13:10:00,21.14,21.15,21.11,21.11,624800.0,12.3571,12.3629,12.3395,12.3395,624800.0
2011-12-16 13:20:00,21.11,21.12,21.11,21.12,527600.0,12.3395,12.3454,12.3395,12.3454,527600.0
2011-12-16 13:30:00,21.12,21.13,21.11,21.13,1155100.0,12.3454,12.3512,12.3395,12.3512,1155100.0
2011-12-16 13:40:00,21.13,21.13,21.12,21.13,856000.0,12.3512,12.3512,12.3454,12.3512,856000.0
2011-12-16 13:50:00,21.13,21.13,21.12,21.12,899100.0,12.3512,12.3512,12.3454,12.3454,899100.0
2011-12-16 14:00:00,21.12,21.13,21.11,21.11,1248000.0,12.3454,12.3512,12.3395,12.3395,1248000.0
2011-12-16 14:10:00,21.11,21.12,21.09,21.09,893300.0,12.3395,12.3454,12.3279,12.3279,893300.0
2011-12-16 14:20:00,21.1,21.1,21.03,21.03,942100.0,12.3337,12.3337,12.2928,12.2928,942100.0
2011-12-16 14:30:00,21.03,21.07,21.03,21.06,779100.0,12.2928,12.3162,12.2928,12.3103,779100.0
2011-12-16 14:40:00,21.07,21.14,21.06,21.14,1168900.0,12.3162,12.3571,12.3103,12.3571,1168900.0
2011-12-16 14:50:00,21.14,21.15,21.11,21.11,1052200.0,12.3571,12.3629,12.3395,12.3395,1052200.0
2011-12-16 15:00:00,21.12,21.12,21.07,21.07,621600.0,12.3454,12.3454,12.3162,12.3162,621600.0
2011-12-16 15:10:00,21.07,21.15,21.07,21.12,1385100.0,12.3162,12.3629,12.3162,12.3454,1385100.0
2011-12-16 15:20:00,21.12,21.13,21.05,21.07,1184800.0,12.3454,12.3512,12.3045,12.3162,1184800.0
2011-12-16 15:30:00,21.07,21.13,21.06,21.08,2191800.0,12.3162,12.3512,12.3103,12.322,2191800.0
2011-12-16 15:40:00,21.08,21.09,21.03,21.04,2270800.0,12.322,12.3279,12.2928,12.2986,2270800.0
2011-12-16 15:50:00,21.04,21.09,21.03,21.06,3937100.0,12.2986,12.3279,12.2928,12.3103,3937100.0
2011-12-19 09:30:00,21.13,21.31,21.13,21.22,2055100.0,12.3512,12.4565,12.3512,12.4038,2055100.0
2011-12-19 09:40:00,21.22,21.28,21.22,21.27,1230200.0,12.4038,12.4389,12.4038,12.4331,1230200.0
2011-12-19 09:50:00,21.27,21.31,21.22,21.3,1173500.0,12.4331,12.4565,12.4038,12.4506,1173500.0
2011-12-19 10:00:00,21.3,21.32,21.27,21.28,1969600.0,12.4506,12.4623,12.4331,12.4389,1969600.0
2011-12-19 10:10:00,21.27,21.39,21.27,21.36,1146400.0,12.4331,12.5032,12.4331,12.4857,1146400.0
2011-12-19 10:20:00,21.35,21.4,21.32,21.32,961000.0,12.4798,12.5091,12.4623,12.4623,961000.0
2011-12-19 10:30:00,21.32,21.37,21.31,21.32,890600.0,12.4623,12.4915,12.4565,12.4623,890600.0
2011-12-19 10:40:00,21.32,21.34,21.28,21.33,963000.0,12.4623,12.474,12.4389,12.4681,963000.0
2011-12-19 10:50:00,21.33,21.33,21.29,21.33,776800.0,12.4681,12.4681,12.4448,12.4681,776800.0
2011-12-19 11:00:00,21.33,21.34,21.24,21.26,1311800.0,12.4681,12.474,12.4155,12.4272,1311800.0
2011-12-19 11:10:00,21.26,21.35,21.23,21.34,1343700.0,12.4272,12.4798,12.4097,12.474,1343700.0
2011-12-19 11:20:00,21.34,21.35,21.31,21.34,504900.0,12.474,12.4798,12.4565,12.474,504900.0
2011-12-19 11:30:00,21.34,21.35,21.28,21.3,655500.0,12.474,12.4798,12.4389,12.4506,655500.0
2011-12-19 11:40:00,21.29,21.33,21.27,21.33,645600.0,12.4448,12.4681,12.4331,12.4681,645600.0
2011-12-19 11:50:00,21.33,21.34,21.28,21.28,487300.0,12.4681,12.474,12.4389,12.4389,487300.0
2011-12-19 12:00:00,21.28,21.32,21.28,21.29,636900.0,12.4389,12.4623,12.4389,12.4448,636900.0
2011-12-19 12:10:00,21.3,21.3,21.26,21.26,717600.0,12.4506,12.4506,12.4272,12.4272,717600.0
2011-12-19 12:20:00,21.26,21.31,21.26,21.3,527100.0,12.4272,12.4565,12.4272,12.4506,527100.0
2011-12-19 12:30:00,21.3,21.32,21.28,21.3,503100.0,12.4506,12.4623,12.4389,12.4506,503100.0
2011-12-19 12:40:00,21.3,21.32,21.29,21.29,298200.0,12.4506,12.4623,12.4448,12.4448,298200.0
2011-12-19 12:50:00,21.29,21.32,21.28,21.31,427800.0,12.4448,12.4623,12.4389,12.4565,427800.0
2011-12-19 13:00:00,21.31,21.34,21.3,21.33,714200.0,12.4565,12.474,12.4506,12.4681,714200.0
2011-12-19 13:10:00,21.34,21.35,21.29,21.3,646200.0,12.474,12.4798,12.4448,12.4506,646200.0
2011-12-19 13:20:00,21.29,21.34,21.29,21.33,1151900.0,12.4448,12.474,12.4448,12.4681,1151900.0
2011-12-19 13:30:00,21.33,21.34,21.28,21.3,681800.0,12.4681,12.474,12.4389,12.4506,681800.0
2011-12-19 13:40:00,21.3,21.3,21.28,21.29,705000.0,12.4506,12.4506,12.4389,12.4448,705000.0
2011-12-19 13:50:00,21.29,21.32,21.27,21.28,748900.0,12.4448,12.4623,12.4331,12.4389,748900.0
2011-12-19 14:00:00,21.28,21.3,21.23,21.24,801600.0,12.4389,12.4506,12.4097,12.4155,801600.0
2011-12-19 14:10:00,21.25,21.25,21.22,21.22,347900.0,12.4214,12.4214,12.4038,12.4038,347900.0
2011-12-19 14:20:00,21.23,21.26,21.22,21.26,501800.0,12.4097,12.4272,12.4038,12.4272,501800.0
2011-12-19 14:30:00,21.26,21.26,21.2,21.21,845900.0,12.4272,12.4272,12.3922,12.398,845900.0
2011-12-19 14:40:00,21.2,21.25,21.2,21.22,560500.0,12.3922,12.4214,12.3922,12.4038,560500.0
2011-12-19 14:50:00,21.23,21.23,21.21,21.22,471700.0,12.4097,12.4097,12.398,12.4038,471700.0
2011-12-19 15:00:00,21.22,21.23,21.1,21.11,1499000.0,12.4038,12.4097,12.3337,12.3395,1499000.0
2011-12-19 15:10:00,21.11,21.13,21.08,21.13,1015800.0,12.3395,12.3512,12.322,12.3512,1015800.0
2011-12-19 15:20:00,21.13,21.13,21.06,21.08,909000.0,12.3512,12.3512,12.3103,12.322,909000.0
2011-12-19 15:30:00,21.07,21.1,21.06,21.07,1296200.0,12.3162,12.3337,12.3103,12.3162,1296200.0
2011-12-19 15:40:00,21.08,21.09,21.04,21.09,1776700.0,12.322,12.3279,12.2986,12.3279,1776700.0
2011-12-19 15:50:00,21.08,21.16,21.08,21.14,4641800.0,12.322,12.3688,12.322,12.3571,4641800.0
2011-12-20 09:30:00,21.32,21.33,21.25,21.28,2165500.0,12.4623,12.4681,12.4214,12.4389,2165500.0
2011-12-20 09:40:00,21.28,21.33,21.24,21.3,2057500.0,12.4389,12.4681,12.4155,12.4506,2057500.0
2011-12-20 09:50:00,21.3,21.32,21.25,21.26,1389800.0,12.4506,12.4623,12.4214,12.4272,1389800.0
2011-12-20 10:00:00,21.26,21.26,21.19,21.23,2741700.0,12.4272,12.4272,12.3863,12.4097,2741700.0
2011-12-20 10:10:00,21.23,21.23,21.13,21.17,3828700.0,12.4097,12.4097,12.3512,12.3746,3828700.0
2011-12-20 10:20:00,21.18,21.24,21.16,21.2,1324600.0,12.3805,12.4155,12.3688,12.3922,1324600.0
2011-12-20 10:30:00,21.21,21.21,21.17,21.18,1624700.0,12.398,12.398,12.3746,12.3805,1624700.0
2011-12-20 10:40:00,21.19,21.23,21.15,21.21,1334800.0,12.3863,12.4097,12.3629,12.398,1334800.0
2011-12-20 10:50:00,21.21,21.28,21.21,21.24,2361500.0,12.398,12.4389,12.398,12.4155,2361500.0
2011-12-20 11:00:00,21.25,21.29,21.24,21.26,1500400.0,12.4214,12.4448,12.4155,12.4272,1500400.0
2011-12-20 11:10:00,21.27,21.28,21.26,21.26,795500.0,12.4331,12.4389,12.4272,12.4272,795500.0
2011-12-20 11:20:00,21.27,21.28,21.21,21.22,1185600.0,12.4331,12.4389,12.398,12.4038,1185600.0
2011-12-20 11:30:00,21.23,21.25,21.22,21.23,555800.0,12.4097,12.4214,12.4038,12.4097,555800.0
2011-12-20 11:40:00,21.23,21.24,21.2,21.24,756500.0,12.4097,12.4155,12.3922,12.4155,756500.0
2011-12-20 11:50:00,21.24,21.26,21.22,21.23,800700.0,12.4155,12.4272,12.4038,12.4097,800700.0
2011-12-20 12:00:00,21.23,21.23,21.2,21.21,443600.0,12.4097,12.4097,12.3922,12.398,443600.0
2011-12-20 12:10:00,21.21,21.25,21.21,21.25,542400.0,12.398,12.4214,12.398,12.4214,542400.0
2011-12-20 12:20:00,21.25,21.28,21.24,21.27,827900.0,12.4214,12.4389,12.4155,12.4331,827900.0
2011-12-20 12:30:00,21.28,21.29,21.27,21.28,410500.0,12.4389,12.4448,12.4331,12.4389,410500.0
2011-12-20 12:40:00,21.27,21.29,21.25,21.28,662300.0,12.4331,12.4448,12.4214,12.4389,662300.0
2011-12-20 12:50:00,21.28,21.32,21.28,21.3,905900.0,12.4389,12.4623,12.4389,12.4506,905900.0
2011-12-20 13:00:00,21.3,21.39,21.3,21.39,1318900.0,12.4506,12.5032,12.4506,12.5032,1318900.0
2011-12-20 13:10:00,21.39,21.39,21.37,21.39,731300.0,12.5032,12.5032,12.4915,12.5032,731300.0
2011-12-20 13:20:00,21.39,21.39,21.38,21.39,503000.0,12.5032,12.5032,12.4974,12.5032,503000.0
2011-12-20 13:30:00,21.39,21.4,21.37,21.39,961700.0,12.5032,12.5091,12.4915,12.5032,961700.0
2011-12-20 13:40:00,21.39,21.41,21.39,21.41,600400.0,12.5032,12.5149,12.5032,12.5149,600400.0
2011-12-20 13:50:00,21.41,21.42,21.4,21.4,557100.0,12.5149,12.5208,12.5091,12.5091,557100.0
2011-12-20 14:00:00,21.41,21.41,21.37,21.37,818200.0,12.5149,12.5149,12.4915,12.4915,818200.0
2011-12-20 14:10:00,21.38,21.42,21.37,21.42,597100.0,12.4974,12.5208,12.4915,12.5208,597100.0
2011-12-20 14:20:00,21.41,21.45,21.41,21.44,878900.0,12.5149,12.5383,12.5149,12.5324,878900.0
2011-12-20 14:30:00,21.44,21.46,21.42,21.46,823600.0,12.5324,12.5441,12.5208,12.5441,823600.0
2011-12-20 14:40:00,21.45,21.5,21.44,21.46,1769200.0,12.5383,12.5675,12.5324,12.5441,1769200.0
2011-12-20 14:50:00,21.46,21.48,21.45,21.47,974200.0,12.5441,12.5558,12.5383,12.55,974200.0
2011-12-20 15:00:00,21.48,21.49,21.46,21.49,826000.0,12.5558,12.5617,12.5441,12.5617,826000.0
2011-12-20 15:10:00,21.48,21.5,21.48,21.49,912500.0,12.5558,12.5675,12.5558,12.5617,912500.0
2011-12-20 15:20:00,21.48,21.5,21.48,21.5,980900.0,12.5558,12.5675,12.5558,12.5675,980900.0
2011-12-20 15:30:00,21.49,21.5,21.44,21.5,2663500.0,12.5617,12.5675,12.5324,12.5675,2663500.0
2011-12-20 15:40:00,21.5,21.54,21.49,21.5,2686100.0,12.5675,12.5909,12.5617,12.5675,2686100.0
2011-12-20 15:50:00,21.51,21.51,21.45,21.47,5234200.0,12.5734,12.5734,12.5383,12.55,5234200.0
2011-12-21 09:30:00,21.54,21.68,21.51,21.64,2517300.0,12.5909,12.6727,12.5734,12.6493,2517300.0
2011-12-21 09:40:00,21.64,21.73,21.61,21.66,1543300.0,12.6493,12.702,12.6318,12.661,1543300.0
2011-12-21 09:50:00,21.66,21.68,21.6,21.65,973400.0,12.661,12.6727,12.626,12.6552,973400.0
2011-12-21 10:00:00,21.64,21.7,21.63,21.68,1023900.0,12.6493,12.6844,12.6435,12.6727,1023900.0
2011-12-21 10:10:00,21.69,21.73,21.68,21.72,829500.0,12.6786,12.702,12.6727,12.6961,829500.0
2011-12-21 10:20:00,21.71,21.73,21.65,21.65,1581500.0,12.6903,12.702,12.6552,12.6552,1581500.0
2011-12-21 10:30:00,21.65,21.72,21.64,21.72,2143000.0,12.6552,12.6961,12.6493,12.6961,2143000.0
2011-12-21 10:40:00,21.71,21.73,21.7,21.71,711400.0,12.6903,12.702,12.6844,12.6903,711400.0
2011-12-21 10:50:00,21.71,21.71,21.65,21.65,649100.0,12.6903,12.6903,12.6552,12.6552,649100.0
2011-12-21 11:00:00,21.66,21.67,21.58,21.6,990500.0,12.661,12.6669,12.6143,12.626,990500.0
2011-12-21 11:10:00,21.61,21.63,21.57,21.63,1119500.0,12.6318,12.6435,12.6084,12.6435,1119500.0
2011-12-21 11:20:00,21.63,21.7,21.61,21.67,724800.0,12.6435,12.6844,12.6318,12.6669,724800.0
2011-12-21 11:30:00,21.67,21.7,21.67,21.67,422700.0,12.6669,12.6844,12.6669,12.6669,422700.0
2011-12-21 11:40:00,21.67,21.68,21.63,21.65,844400.0,12.6669,12.6727,12.6435,12.6552,844400.0
2011-12-21 11:50:00,21.64,21.67,21.62,21.66,503800.0,12.6493,12.6669,12.6377,12.661,503800.0
2011-12-21 12:00:00,21.65,21.7,21.65,21.67,692100.0,12.6552,12.6844,12.6552,12.6669,692100.0
2011-12-21 12:10:00,21.67,21.71,21.66,21.71,546100.0,12.6669,12.6903,12.661,12.6903,546100.0
2011-12-21 12:20:00,21.71,21.72,21.64,21.67,739200.0,12.6903,12.6961,12.6493,12.6669,739200.0
2011-12-21 12:30:00,21.67,21.72,21.66,21.71,720400.0,12.6669,12.6961,12.661,12.6903,720400.0
2011-12-21 12:40:00,21.71,21.72,21.64,21.65,1341700.0,12.6903,12.6961,12.6493,12.6552,1341700.0
2011-12-21 12:50:00,21.65,21.66,21.62,21.65,857700.0,12.6552,12.661,12.6377,12.6552,857700.0
2011-12-21 13:00:00,21.65,21.69,21.64,21.65,789000.0,12.6552,12.6786,12.6493,12.6552,789000.0
2011-12-21 13:10:00,21.66,21.66,21.56,21.56,1154500.0,12.661,12.661,12.6026,12.6026,1154500.0
2011-12-21 13:20:00,21.56,21.57,21.52,21.52,1095700.0,12.6026,12.6084,12.5792,12.5792,1095700.0
2011-12-21 13:30:00,21.52,21.58,21.52,21.57,566200.0,12.5792,12.6143,12.5792,12.6084,566200.0
2011-12-21 13:40:00,21.57,21.59,21.54,21.55,531400.0,12.6084,12.6201,12.5909,12.5967,531400.0
2011-12-21 13:50:00,21.55,21.61,21.54,21.61,910600.0,12.5967,12.6318,12.5909,12.6318,910600.0
2011-12-21 14:00:00,21.61,21.62,21.59,21.6,783000.0,12.6318,12.6377,12.6201,12.626,783000.0
2011-12-21 14:10:00,21.61,21.61,21.57,21.59,480100.0,12.6318,12.6318,12.6084,12.6201,480100.0
2011-12-21 14:20:00,21.58,21.59,21.54,21.55,1069300.0,12.6143,12.6201,12.5909,12.5967,1069300.0
2011-12-21 14:30:00,21.55,21.61,21.55,21.59,744200.0,12.5967,12.6318,12.5967,12.6201,744200.0
2011-12-21 14:40:00,21.6,21.62,21.57,21.59,1048800.0,12.626,12.6377,12.6084,12.6201,1048800.0
2011-12-21 14:50:00,21.59,21.61,21.57,21.61,875200.0,12.6201,12.6318,12.6084,12.6318,875200.0
2011-12-21 15:00:00,21.61,21.61,21.59,21.61,670200.0,12.6318,12.6318,12.6201,12.6318,670200.0
2011-12-21 15:10:00,21.6,21.65,21.59,21.61,1365000.0,12.626,12.6552,12.6201,12.6318,1365000.0
2011-12-21 15:20:00,21.61,21.64,21.61,21.61,707600.0,12.6318,12.6493,12.6318,12.6318,707600.0
2011-12-21 15:30:00,21.62,21.68,21.61,21.68,1552200.0,12.6377,12.6727,12.6318,12.6727,1552200.0
2011-12-21 15:40:00,21.68,21.68,21.62,21.63,2161000.0,12.6727,12.6727,12.6377,12.6435,2161000.0
2011-12-21 15:50:00,21.63,21.67,21.6,21.67,2842500.0,12.6435,12.6669,12.626,12.6669,2842500.0
2011-12-22 09:30:00,21.65,21.7,21.56,21.61,1403200.0,12.6552,12.6844,12.6026,12.6318,1403200.0
2011-12-22 09:40:00,21.61,21.68,21.59,21.65,824200.0,12.6318,12.6727,12.6201,12.6552,824200.0
2011-12-22 09:50:00,21.65,21.7,21.61,21.62,1497400.0,12.6552,12.6844,12.6318,12.6377,1497400.0
2011-12-22 10:00:00,21.62,21.66,21.56,21.57,1168900.0,12.6377,12.661,12.6026,12.6084,1168900.0
2011-12-22 10:10:00,21.56,21.61,21.56,21.58,848200.0,12.6026,12.6318,12.6026,12.6143,848200.0
2011-12-22 10:20:00,21.59,21.66,21.57,21.65,1202900.0,12.6201,12.661,12.6084,12.6552,1202900.0
2011-12-22 10:30:00,21.66,21.67,21.62,21.62,1558400.0,12.661,12.6669,12.6377,12.6377,1558400.0
2011-12-22 10:40:00,21.63,21.66,21.62,21.65,1011300.0,12.6435,12.661,12.6377,12.6552,1011300.0
2011-12-22 10:50:00,21.64,21.74,21.64,21.73,1515700.0,12.6493,12.7078,12.6493,12.702,1515700.0
2011-12-22 11:00:00,21.73,21.75,21.71,21.74,835800.0,12.702,12.7136,12.6903,12.7078,835800.0
2011-12-22 11:10:00,21.74,21.74,21.7,21.72,837600.0,12.7078,12.7078,12.6844,12.6961,837600.0
2011-12-22 11:20:00,21.72,21.73,21.69,21.71,585200.0,12.6961,12.702,12.6786,12.6903,585200.0
2011-12-22 11:30:00,21.71,21.72,21.68,21.7,635400.0,12.6903,12.6961,12.6727,12.6844,635400.0
2011-12-22 11:40:00,21.71,21.72,21.69,21.71,576300.0,12.6903,12.6961,12.6786,12.6903,576300.0
2011-12-22 11:50:00,21.71,21.71,21.68,21.69,467200.0,12.6903,12.6903,12.6727,12.6786,467200.0
2011-12-22 12:00:00,21.7,21.7,21.67,21.69,563000.0,12.6844,12.6844,12.6669,12.6786,563000.0
2011-12-22 12:10:00,21.68,21.7,21.67,21.67,343900.0,12.6727,12.6844,12.6669,12.6669,343900.0
2011-12-22 12:20:00,21.67,21.68,21.66,21.67,723000.0,12.6669,12.6727,12.661,12.6669,723000.0
2011-12-22 12:30:00,21.68,21.71,21.67,21.7,393800.0,12.6727,12.6903,12.6669,12.6844,393800.0
2011-12-22 12:40:00,21.7,21.7,21.69,21.7,168400.0,12.6844,12.6844,12.6786,12.6844,168400.0
2011-12-22 12:50:00,21.7,21.7,21.66,21.67,702000.0,12.6844,12.6844,12.661,12.6669,702000.0
2011-12-22 13:00:00,21.67,21.67,21.63,21.63,654000.0,12.6669,12.6669,12.6435,12.6435,654000.0
2011-12-22 13:10:00,21.64,21.64,21.6,21.62,672000.0,12.6493,12.6493,12.626,12.6377,672000.0
2011-12-22 13:20:00,21.62,21.65,21.61,21.65,411500.0,12.6377,12.6552,12.6318,12.6552,411500.0
2011-12-22 13:30:00,21.65,21.65,21.62,21.63,415800.0,12.6552,12.6552,12.6377,12.6435,415800.0
2011-12-22 13:40:00,21.63,21.63,21.6,21.61,686700.0,12.6435,12.6435,12.626,12.6318,686700.0
2011-12-22 13:50:00,21.62,21.64,21.61,21.63,718700.0,12.6377,12.6493,12.6318,12.6435,718700.0
2011-12-22 14:00:00,21.62,21.64,21.61,21.64,518100.0,12.6377,12.6493,12.6318,12.6493,518100.0
2011-12-22 14:10:00,21.64,21.65,21.63,21.65,361500.0,12.6493,12.6552,12.6435,12.6552,361500.0
2011-12-22 14:20:00,21.64,21.66,21.62,21.66,419400.0,12.6493,12.661,12.6377,12.661,419400.0
2011-12-22 14:30:00,21.66,21.67,21.64,21.66,406400.0,12.661,12.6669,12.6493,12.661,406400.0
2011-12-22 14:40:00,21.66,21.7,21.66,21.67,380800.0,12.661,12.6844,12.661,12.6669,380800.0
2011-12-22 14:50:00,21.68,21.69,21.66,21.68,544700.0,12.6727,12.6786,12.661,12.6727,544700.0
2011-12-22 15:00:00,21.68,21.68,21.65,21.68,422300.0,12.6727,12.6727,12.6552,12.6727,422300.0
2011-12-22 15:10:00,21.67,21.68,21.64,21.64,500700.0,12.6669,12.6727,12.6493,12.6493,500700.0
2011-12-22 15:20:00,21.64,21.65,21.61,21.61,1407400.0,12.6493,12.6552,12.6318,12.6318,1407400.0
2011-12-22 15:30:00,21.61,21.67,21.61,21.64,1292900.0,12.6318,12.6669,12.6318,12.6493,1292900.0
2011-12-22 15:40:00,21.64,21.66,21.6,21.6,1708900.0,12.6493,12.661,12.626,12.626,1708900.0
2011-12-22 15:50:00,21.61,21.65,21.6,21.64,2737500.0,12.6318,12.6552,12.626,12.6493,2737500.0
2011-12-23 09:30:00,21.76,21.77,21.63,21.64,1222000.0,12.7195,12.7253,12.6435,12.6493,1222000.0
2011-12-23 09:40:00,21.64,21.66,21.61,21.63,702800.0,12.6493,12.661,12.6318,12.6435,702800.0
2011-12-23 09:50:00,21.63,21.68,21.62,21.64,989100.0,12.6435,12.6727,12.6377,12.6493,989100.0
2011-12-23 10:00:00,21.64,21.74,21.64,21.71,1161500.0,12.6493,12.7078,12.6493,12.6903,1161500.0
2011-12-23 10:10:00,21.7,21.76,21.7,21.73,1449300.0,12.6844,12.7195,12.6844,12.702,1449300.0
2011-12-23 10:20:00,21.73,21.75,21.71,21.71,823900.0,12.702,12.7136,12.6903,12.6903,823900.0
2011-12-23 10:30:00,21.71,21.72,21.64,21.69,976400.0,12.6903,12.6961,12.6493,12.6786,976400.0
2011-12-23 10:40:00,21.69,21.71,21.68,21.7,712300.0,12.6786,12.6903,12.6727,12.6844,712300.0
2011-12-23 10:50:00,21.69,21.7,21.66,21.69,831100.0,12.6786,12.6844,12.661,12.6786,831100.0
2011-12-23 11:00:00,21.69,21.7,21.67,21.67,355900.0,12.6786,12.6844,12.6669,12.6669,355900.0
2011-12-23 11:10:00,21.68,21.7,21.67,21.68,381900.0,12.6727,12.6844,12.6669,12.6727,381900.0
2011-12-23 11:20:00,21.68,21.69,21.65,21.66,471300.0,12.6727,12.6786,12.6552,12.661,471300.0
2011-12-23 11:30:00,21.66,21.67,21.65,21.66,554400.0,12.661,12.6669,12.6552,12.661,554400.0
2011-12-23 11:40:00,21.66,21.66,21.65,21.66,257600.0,12.661,12.661,12.6552,12.661,257600.0
2011-12-23 11:50:00,21.66,21.66,21.63,21.63,396900.0,12.661,12.661,12.6435,12.6435,396900.0
2011-12-23 12:00:00,21.63,21.64,21.59,21.61,637900.0,12.6435,12.6493,12.6201,12.6318,637900.0
2011-12-23 12:10:00,21.61,21.67,21.61,21.66,468700.0,12.6318,12.6669,12.6318,12.661,468700.0
2011-12-23 12:20:00,21.67,21.72,21.66,21.72,981800.0,12.6669,12.6961,12.661,12.6961,981800.0
2011-12-23 12:30:00,21.71,21.75,21.71,21.71,564600.0,12.6903,12.7136,12.6903,12.6903,564600.0
2011-12-23 12:40:00,21.71,21.72,21.68,21.69,444900.0,12.6903,12.6961,12.6727,12.6786,444900.0
2011-12-23 12:50:00,21.7,21.72,21.68,21.71,567000.0,12.6844,12.6961,12.6727,12.6903,567000.0
2011-12-23 13:00:00,21.72,21.72,21.68,21.7,575200.0,12.6961,12.6961,12.6727,12.6844,575200.0
2011-12-23 13:10:00,21.7,21.72,21.68,21.7,783000.0,12.6844,12.6961,12.6727,12.6844,783000.0
2011-12-23 13:20:00,21.71,21.73,21.7,21.72,438300.0,12.6903,12.702,12.6844,12.6961,438300.0
2011-12-23 13:30:00,21.73,21.73,21.71,21.72,381100.0,12.702,12.702,12.6903,12.6961,381100.0
2011-12-23 13:40:00,21.73,21.73,21.7,21.71,312900.0,12.702,12.702,12.6844,12.6903,312900.0
2011-12-23 13:50:00,21.71,21.73,21.7,21.71,574100.0,12.6903,12.702,12.6844,12.6903,574100.0
2011-12-23 14:00:00,21.71,21.72,21.68,21.68,323500.0,12.6903,12.6961,12.6727,12.6727,323500.0
2011-12-23 14:10:00,21.68,21.71,21.68,21.7,326000.0,12.6727,12.6903,12.6727,12.6844,326000.0
2011-12-23 14:20:00,21.71,21.71,21.69,21.69,267700.0,12.6903,12.6903,12.6786,12.6786,267700.0
2011-12-23 14:30:00,21.69,21.71,21.69,21.7,351300.0,12.6786,12.6903,12.6786,12.6844,351300.0
2011-12-23 14:40:00,21.7,21.71,21.7,21.71,386100.0,12.6844,12.6903,12.6844,12.6903,386100.0
2011-12-23 14:50:00,21.71,21.72,21.7,21.7,391300.0,12.6903,12.6961,12.6844,12.6844,391300.0
2011-12-23 15:00:00,21.7,21.73,21.69,21.73,479100.0,12.6844,12.702,12.6786,12.702,479100.0
2011-12-23 15:10:00,21.72,21.73,21.71,21.71,349900.0,12.6961,12.702,12.6903,12.6903,349900.0
2011-12-23 15:20:00,21.71,21.73,21.7,21.72,452700.0,12.6903,12.702,12.6844,12.6961,452700.0
2011-12-23 15:30:00,21.71,21.75,21.71,21.75,747500.0,12.6903,12.7136,12.6903,12.7136,747500.0
2011-12-23 15:40:00,21.75,21.8,21.74,21.77,919400.0,12.7136,12.7429,12.7078,12.7253,919400.0
2011-12-23 15:50:00,21.76,21.83,21.76,21.82,2658000.0,12.7195,12.7604,12.7195,12.7546,2658000.0
2011-12-27 09:30:00,21.75,21.85,21.72,21.84,861200.0,12.7136,12.7721,12.6961,12.7663,861200.0
2011-12-27 09:40:00,21.84,21.9,21.83,21.88,589600.0,12.7663,12.8013,12.7604,12.7896,589600.0
2011-12-27 09:50:00,21.88,21.9,21.86,21.87,299200.0,12.7896,12.8013,12.7779,12.7838,299200.0
2011-12-27 10:00:00,21.87,21.9,21.84,21.85,646300.0,12.7838,12.8013,12.7663,12.7721,646300.0
2011-12-27 10:10:00,21.85,21.86,21.8,21.84,596800.0,12.7721,12.7779,12.7429,12.7663,596800.0
2011-12-27 10:20:00,21.83,21.87,21.81,21.85,700800.0,12.7604,12.7838,12.7487,12.7721,700800.0
2011-12-27 10:30:00,21.85,21.86,21.81,21.82,286300.0,12.7721,12.7779,12.7487,12.7546,286300.0
2011-12-27 10:40:00,21.81,21.83,21.79,21.8,344100.0,12.7487,12.7604,12.737,12.7429,344100.0
2011-12-27 10:50:00,21.8,21.81,21.74,21.77,466100.0,12.7429,12.7487,12.7078,12.7253,466100.0
2011-12-27 11:00:00,21.77,21.81,21.76,21.79,578400.0,12.7253,12.7487,12.7195,12.737,578400.0
2011-12-27 11:10:00,21.79,21.81,21.77,21.8,304900.0,12.737,12.7487,12.7253,12.7429,304900.0
2011-12-27 11:20:00,21.81,21.81,21.79,21.81,186100.0,12.7487,12.7487,12.737,12.7487,186100.0
2011-12-27 11:30:00,21.8,21.81,21.8,21.8,142500.0,12.7429,12.7487,12.7429,12.7429,142500.0
2011-12-27 11:40:00,21.8,21.81,21.79,21.79,575400.0,12.7429,12.7487,12.737,12.737,575400.0
2011-12-27 11:50:00,21.79,21.81,21.79,21.8,273900.0,12.737,12.7487,12.737,12.7429,273900.0
2011-12-27 12:00:00,21.79,21.82,21.79,21.8,177500.0,12.737,12.7546,12.737,12.7429,177500.0
2011-12-27 12:10:00,21.82,21.82,21.78,21.79,346300.0,12.7546,12.7546,12.7312,12.737,346300.0
2011-12-27 12:20:00,21.78,21.8,21.78,21.8,240200.0,12.7312,12.7429,12.7312,12.7429,240200.0
2011-12-27 12:30:00,21.8,21.8,21.79,21.8,182900.0,12.7429,12.7429,12.737,12.7429,182900.0
2011-12-27 12:40:00,21.79,21.81,21.79,21.8,220900.0,12.737,12.7487,12.737,12.7429,220900.0
2011-12-27 12:50:00,21.81,21.81,21.79,21.79,288300.0,12.7487,12.7487,12.737,12.737,288300.0
2011-12-27 13:00:00,21.79,21.81,21.79,21.8,422400.0,12.737,12.7487,12.737,12.7429,422400.0
2011-12-27 13:10:00,21.81,21.81,21.78,21.78,142200.0,12.7487,12.7487,12.7312,12.7312,142200.0
2011-12-27 13:20:00,21.79,21.79,21.77,21.79,171800.0,12.737,12.737,12.7253,12.737,171800.0
2011-12-27 13:30:00,21.79,21.8,21.78,21.8,149600.0,12.737,12.7429,12.7312,12.7429,149600.0
2011-12-27 13:40:00,21.8,21.8,21.77,21.79,872400.0,12.7429,12.7429,12.7253,12.737,872400.0
2011-12-27 13:50:00,21.78,21.79,21.78,21.78,308200.0,12.7312,12.737,12.7312,12.7312,308200.0
2011-12-27 14:00:00,21.79,21.79,21.78,21.79,170100.0,12.737,12.737,12.7312,12.737,170100.0
2011-12-27 14:10:00,21.79,21.81,21.78,21.79,392800.0,12.737,12.7487,12.7312,12.737,392800.0
2011-12-27 14:20:00,21.8,21.8,21.77,21.79,246700.0,12.7429,12.7429,12.7253,12.737,246700.0
2011-12-27 14:30:00,21.78,21.8,21.77,21.8,251300.0,12.7312,12.7429,12.7253,12.7429,251300.0
2011-12-27 14:40:00,21.8,21.8,21.78,21.78,440300.0,12.7429,12.7429,12.7312,12.7312,440300.0
2011-12-27 14:50:00,21.78,21.79,21.76,21.77,531300.0,12.7312,12.737,12.7195,12.7253,531300.0
2011-12-27 15:00:00,21.77,21.79,21.76,21.77,553000.0,12.7253,12.737,12.7195,12.7253,553000.0
2011-12-27 15:10:00,21.78,21.78,21.76,21.76,372900.0,12.7312,12.7312,12.7195,12.7195,372900.0
2011-12-27 15:20:00,21.76,21.78,21.75,21.77,465100.0,12.7195,12.7312,12.7136,12.7253,465100.0
2011-12-27 15:30:00,21.77,21.8,21.76,21.77,805700.0,12.7253,12.7429,12.7195,12.7253,805700.0
2011-12-27 15:40:00,21.77,21.79,21.77,21.79,1091500.0,12.7253,12.737,12.7253,12.737,1091500.0
2011-12-27 15:50:00,21.79,21.81,21.76,21.78,1735500.0,12.737,12.7487,12.7195,12.7312,1735500.0
2011-12-28 09:30:00,21.76,21.8,21.66,21.66,1172000.0,12.7195,12.7429,12.661,12.661,1172000.0
2011-12-28 09:40:00,21.67,21.69,21.59,21.61,1416000.0,12.6669,12.6786,12.6201,12.6318,1416000.0
2011-12-28 09:50:00,21.61,21.64,21.56,21.59,810400.0,12.6318,12.6493,12.6026,12.6201,810400.0
2011-12-28 10:00:00,21.59,21.63,21.55,21.6,897700.0,12.6201,12.6435,12.5967,12.626,897700.0
2011-12-28 10:10:00,21.6,21.62,21.54,21.55,1411600.0,12.626,12.6377,12.5909,12.5967,1411600.0
2011-12-28 10:20:00,21.54,21.55,21.5,21.51,939000.0,12.5909,12.5967,12.5675,12.5734,939000.0
2011-12-28 10:30:00,21.52,21.54,21.45,21.5,1263400.0,12.5792,12.5909,12.5383,12.5675,1263400.0
2011-12-28 10:40:00,21.5,21.58,21.5,21.54,526900.0,12.5675,12.6143,12.5675,12.5909,526900.0
2011-12-28 10:50:00,21.54,21.56,21.51,21.52,485000.0,12.5909,12.6026,12.5734,12.5792,485000.0
2011-12-28 11:00:00,21.51,21.55,21.5,21.54,274400.0,12.5734,12.5967,12.5675,12.5909,274400.0
2011-12-28 11:10:00,21.55,21.57,21.54,21.55,353900.0,12.5967,12.6084,12.5909,12.5967,353900.0
2011-12-28 11:20:00,21.55,21.56,21.5,21.52,412400.0,12.5967,12.6026,12.5675,12.5792,412400.0
2011-12-28 11:30:00,21.52,21.54,21.45,21.47,520500.0,12.5792,12.5909,12.5383,12.55,520500.0
2011-12-28 11:40:00,21.47,21.5,21.46,21.47,464900.0,12.55,12.5675,12.5441,12.55,464900.0
2011-12-28 11:50:00,21.48,21.51,21.47,21.51,179800.0,12.5558,12.5734,12.55,12.5734,179800.0
2011-12-28 12:00:00,21.51,21.51,21.47,21.48,265200.0,12.5734,12.5734,12.55,12.5558,265200.0
2011-12-28 12:10:00,21.48,21.52,21.47,21.52,190200.0,12.5558,12.5792,12.55,12.5792,190200.0
2011-12-28 12:20:00,21.52,21.53,21.51,21.52,116100.0,12.5792,12.585,12.5734,12.5792,116100.0
2011-12-28 12:30:00,21.52,21.55,21.51,21.53,214400.0,12.5792,12.5967,12.5734,12.585,214400.0
2011-12-28 12:40:00,21.54,21.55,21.53,21.55,117600.0,12.5909,12.5967,12.585,12.5967,117600.0
2011-12-28 12:50:00,21.55,21.55,21.52,21.53,222700.0,12.5967,12.5967,12.5792,12.585,222700.0
2011-12-28 13:00:00,21.53,21.54,21.52,21.54,132700.0,12.585,12.5909,12.5792,12.5909,132700.0
2011-12-28 13:10:00,21.54,21.54,21.52,21.53,264200.0,12.5909,12.5909,12.5792,12.585,264200.0
2011-12-28 13:20:00,21.54,21.54,21.52,21.53,154500.0,12.5909,12.5909,12.5792,12.585,154500.0
2011-12-28 13:30:00,21.53,21.59,21.53,21.56,516600.0,12.585,12.6201,12.585,12.6026,516600.0
2011-12-28 13:40:00,21.56,21.57,21.53,21.53,265500.0,12.6026,12.6084,12.585,12.585,265500.0
2011-12-28 13:50:00,21.53,21.55,21.53,21.54,84200.0,12.585,12.5967,12.585,12.5909,84200.0
2011-12-28 14:00:00,21.54,21.55,21.52,21.52,449100.0,12.5909,12.5967,12.5792,12.5792,449100.0
2011-12-28 14:10:00,21.53,21.53,21.5,21.5,353000.0,12.585,12.585,12.5675,12.5675,353000.0
2011-12-28 14:20:00,21.5,21.55,21.5,21.55,333000.0,12.5675,12.5967,12.5675,12.5967,333000.0
2011-12-28 14:30:00,21.55,21.57,21.53,21.54,504400.0,12.5967,12.6084,12.585,12.5909,504400.0
2011-12-28 14:40:00,21.55,21.58,21.54,21.57,254100.0,12.5967,12.6143,12.5909,12.6084,254100.0
2011-12-28 14:50:00,21.57,21.58,21.54,21.55,617600.0,12.6084,12.6143,12.5909,12.5967,617600.0
2011-12-28 15:00:00,21.54,21.56,21.54,21.55,688500.0,12.5909,12.6026,12.5909,12.5967,688500.0
2011-12-28 15:10:00,21.56,21.57,21.5,21.52,1140100.0,12.6026,12.6084,12.5675,12.5792,1140100.0
2011-12-28 15:20:00,21.52,21.55,21.5,21.52,1172100.0,12.5792,12.5967,12.5675,12.5792,1172100.0
2011-12-28 15:30:00,21.52,21.53,21.49,21.52,662800.0,12.5792,12.585,12.5617,12.5792,662800.0
2011-12-28 15:40:00,21.52,21.54,21.49,21.51,1101500.0,12.5792,12.5909,12.5617,12.5734,1101500.0
2011-12-28 15:50:00,21.51,21.54,21.5,21.53,1834100.0,12.5734,12.5909,12.5675,12.585,1834100.0
2011-12-29 09:30:00,21.53,21.65,21.53,21.64,979500.0,12.585,12.6552,12.585,12.6493,979500.0
2011-12-29 09:40:00,21.64,21.67,21.57,21.59,423700.0,12.6493,12.6669,12.6084,12.6201,423700.0
2011-12-29 09:50:00,21.58,21.65,21.58,21.64,419300.0,12.6143,12.6552,12.6143,12.6493,419300.0
2011-12-29 10:00:00,21.65,21.71,21.61,21.69,877900.0,12.6552,12.6903,12.6318,12.6786,877900.0
2011-12-29 10:10:00,21.69,21.69,21.62,21.62,304000.0,12.6786,12.6786,12.6377,12.6377,304000.0
2011-12-29 10:20:00,21.62,21.65,21.6,21.64,324400.0,12.6377,12.6552,12.626,12.6493,324400.0
2011-12-29 10:30:00,21.63,21.67,21.63,21.67,521700.0,12.6435,12.6669,12.6435,12.6669,521700.0
2011-12-29 10:40:00,21.67,21.74,21.66,21.73,745300.0,12.6669,12.7078,12.661,12.702,745300.0
2011-12-29 10:50:00,21.72,21.73,21.68,21.7,550400.0,12.6961,12.702,12.6727,12.6844,550400.0
2011-12-29 11:00:00,21.7,21.71,21.68,21.68,512600.0,12.6844,12.6903,12.6727,12.6727,512600.0
2011-12-29 11:10:00,21.67,21.68,21.65,21.67,263300.0,12.6669,12.6727,12.6552,12.6669,263300.0
2011-12-29 11:20:00,21.67,21.69,21.66,21.67,183600.0,12.6669,12.6786,12.661,12.6669,183600.0
2011-12-29 11:30:00,21.67,21.71,21.65,21.7,285400.0,12.6669,12.6903,12.6552,12.6844,285400.0
2011-12-29 11:40:00,21.71,21.71,21.7,21.71,111900.0,12.6903,12.6903,12.6844,12.6903,111900.0
2011-12-29 11:50:00,21.71,21.76,21.7,21.75,412900.0,12.6903,12.7195,12.6844,12.7136,412900.0
2011-12-29 12:00:00,21.75,21.76,21.67,21.67,764200.0,12.7136,12.7195,12.6669,12.6669,764200.0
2011-12-29 12:10:00,21.67,21.69,21.65,21.65,400300.0,12.6669,12.6786,12.6552,12.6552,400300.0
2011-12-29 12:20:00,21.65,21.7,21.65,21.68,284300.0,12.6552,12.6844,12.6552,12.6727,284300.0
2011-12-29 12:30:00,21.68,21.69,21.65,21.66,453500.0,12.6727,12.6786,12.6552,12.661,453500.0
2011-12-29 12:40:00,21.66,21.67,21.63,21.64,256200.0,12.661,12.6669,12.6435,12.6493,256200.0
2011-12-29 12:50:00,21.64,21.66,21.63,21.66,429600.0,12.6493,12.661,12.6435,12.661,429600.0
2011-12-29 13:00:00,21.66,21.67,21.64,21.65,239300.0,12.661,12.6669,12.6493,12.6552,239300.0
2011-12-29 13:10:00,21.64,21.66,21.61,21.64,426100.0,12.6493,12.661,12.6318,12.6493,426100.0
2011-12-29 13:20:00,21.65,21.68,21.64,21.68,193700.0,12.6552,12.6727,12.6493,12.6727,193700.0
2011-12-29 13:30:00,21.68,21.7,21.67,21.68,225700.0,12.6727,12.6844,12.6669,12.6727,225700.0
2011-12-29 13:40:00,21.68,21.7,21.66,21.66,238600.0,12.6727,12.6844,12.661,12.661,238600.0
2011-12-29 13:50:00,21.67,21.67,21.64,21.66,345900.0,12.6669,12.6669,12.6493,12.661,345900.0
2011-12-29 14:00:00,21.66,21.68,21.65,21.68,232300.0,12.661,12.6727,12.6552,12.6727,232300.0
2011-12-29 14:10:00,21.67,21.68,21.67,21.67,153100.0,12.6669,12.6727,12.6669,12.6669,153100.0
2011-12-29 14:20:00,21.67,21.69,21.67,21.69,150300.0,12.6669,12.6786,12.6669,12.6786,150300.0
2011-12-29 14:30:00,21.69,21.69,21.67,21.68,217400.0,12.6786,12.6786,12.6669,12.6727,217400.0
2011-12-29 14:40:00,21.68,21.68,21.66,21.67,307700.0,12.6727,12.6727,12.661,12.6669,307700.0
2011-12-29 14:50:00,21.66,21.67,21.65,21.65,537700.0,12.661,12.6669,12.6552,12.6552,537700.0
2011-12-29 15:00:00,21.65,21.67,21.65,21.66,286400.0,12.6552,12.6669,12.6552,12.661,286400.0
2011-12-29 15:10:00,21.67,21.69,21.66,21.69,400100.0,12.6669,12.6786,12.661,12.6786,400100.0
2011-12-29 15:20:00,21.68,21.7,21.66,21.7,620700.0,12.6727,12.6844,12.661,12.6844,620700.0
2011-12-29 15:30:00,21.69,21.7,21.66,21.69,421900.0,12.6786,12.6844,12.661,12.6786,421900.0
2011-12-29 15:40:00,21.7,21.72,21.67,21.67,983300.0,12.6844,12.6961,12.6669,12.6669,983300.0
2011-12-29 15:50:00,21.67,21.73,21.67,21.71,1975100.0,12.6669,12.702,12.6669,12.6903,1975100.0
2011-12-30 09:30:00,21.48,21.78,21.48,21.76,1851500.0,12.5558,12.7312,12.5558,12.7195,1851500.0
2011-12-30 09:40:00,21.77,21.82,21.74,21.8,929200.0,12.7253,12.7546,12.7078,12.7429,929200.0
2011-12-30 09:50:00,21.79,21.8,21.75,21.76,457800.0,12.737,12.7429,12.7136,12.7195,457800.0
2011-12-30 10:00:00,21.77,21.85,21.76,21.83,577800.0,12.7253,12.7721,12.7195,12.7604,577800.0
2011-12-30 10:10:00,21.82,21.83,21.76,21.76,271200.0,12.7546,12.7604,12.7195,12.7195,271200.0
2011-12-30 10:20:00,21.77,21.8,21.77,21.8,263000.0,12.7253,12.7429,12.7253,12.7429,263000.0
2011-12-30 10:30:00,21.8,21.81,21.77,21.78,202500.0,12.7429,12.7487,12.7253,12.7312,202500.0
2011-12-30 10:40:00,21.78,21.82,21.78,21.82,241800.0,12.7312,12.7546,12.7312,12.7546,241800.0
2011-12-30 10:50:00,21.82,21.84,21.76,21.78,512500.0,12.7546,12.7663,12.7195,12.7312,512500.0
2011-12-30 11:00:00,21.78,21.79,21.76,21.79,236700.0,12.7312,12.737,12.7195,12.737,236700.0
2011-12-30 11:10:00,21.78,21.8,21.76,21.76,404100.0,12.7312,12.7429,12.7195,12.7195,404100.0
2011-12-30 11:20:00,21.76,21.79,21.76,21.78,427300.0,12.7195,12.737,12.7195,12.7312,427300.0
2011-12-30 11:30:00,21.78,21.8,21.78,21.79,244900.0,12.7312,12.7429,12.7312,12.737,244900.0
2011-12-30 11:40:00,21.78,21.81,21.77,21.78,522400.0,12.7312,12.7487,12.7253,12.7312,522400.0
2011-12-30 11:50:00,21.79,21.8,21.77,21.78,454500.0,12.737,12.7429,12.7253,12.7312,454500.0
2011-12-30 12:00:00,21.78,21.79,21.76,21.76,243100.0,12.7312,12.737,12.7195,12.7195,243100.0
2011-12-30 12:10:00,21.76,21.77,21.72,21.73,251100.0,12.7195,12.7253,12.6961,12.702,251100.0
2011-12-30 12:20:00,21.73,21.74,21.71,21.73,325000.0,12.702,12.7078,12.6903,12.702,325000.0
2011-12-30 12:30:00,21.73,21.75,21.73,21.75,145800.0,12.702,12.7136,12.702,12.7136,145800.0
2011-12-30 12:40:00,21.75,21.76,21.74,21.76,156300.0,12.7136,12.7195,12.7078,12.7195,156300.0
2011-12-30 12:50:00,21.75,21.76,21.73,21.74,292800.0,12.7136,12.7195,12.702,12.7078,292800.0
2011-12-30 13:00:00,21.75,21.76,21.74,21.74,537000.0,12.7136,12.7195,12.7078,12.7078,537000.0
2011-12-30 13:10:00,21.75,21.77,21.74,21.77,139300.0,12.7136,12.7253,12.7078,12.7253,139300.0
2011-12-30 13:20:00,21.77,21.77,21.74,21.74,297000.0,12.7253,12.7253,12.7078,12.7078,297000.0
2011-12-30 13:30:00,21.75,21.75,21.71,21.73,374800.0,12.7136,12.7136,12.6903,12.702,374800.0
2011-12-30 13:40:00,21.73,21.75,21.72,21.75,277800.0,12.702,12.7136,12.6961,12.7136,277800.0
2011-12-30 13:50:00,21.75,21.76,21.74,21.75,146100.0,12.7136,12.7195,12.7078,12.7136,146100.0
2011-12-30 14:00:00,21.76,21.77,21.73,21.75,667400.0,12.7195,12.7253,12.702,12.7136,667400.0
2011-12-30 14:10:00,21.75,21.75,21.7,21.71,545000.0,12.7136,12.7136,12.6844,12.6903,545000.0
2011-12-30 14:20:00,21.72,21.72,21.67,21.7,361300.0,12.6961,12.6961,12.6669,12.6844,361300.0
2011-12-30 14:30:00,21.7,21.73,21.7,21.72,291900.0,12.6844,12.702,12.6844,12.6961,291900.0
2011-12-30 14:40:00,21.73,21.73,21.7,21.73,1002500.0,12.702,12.702,12.6844,12.702,1002500.0
2011-12-30 14:50:00,21.73,21.73,21.72,21.72,142200.0,12.702,12.702,12.6961,12.6961,142200.0
2011-12-30 15:00:00,21.72,21.75,21.72,21.72,336700.0,12.6961,12.7136,12.6961,12.6961,336700.0
2011-12-30 15:10:00,21.72,21.73,21.71,21.72,211000.0,12.6961,12.702,12.6903,12.6961,211000.0
2011-12-30 15:20:00,21.71,21.74,21.71,21.73,573900.0,12.6903,12.7078,12.6903,12.702,573900.0
2011-12-30 15:30:00,21.72,21.73,21.67,21.68,1065100.0,12.6961,12.702,12.6669,12.6727,1065100.0
2011-12-30 15:40:00,21.68,21.72,21.67,21.68,1172900.0,12.6727,12.6961,12.6669,12.6727,1172900.0
2011-12-30 15:50:00,21.67,21.68,21.64,21.65,2736800.0,12.6669,12.6727,12.6493,12.6552,2736800.0
2012-01-03 09:30:00,21.86,21.98,21.86,21.98,2170100.0,12.7779,12.8481,12.7779,12.8481,2170100.0
2012-01-03 09:40:00,21.98,21.99,21.93,21.98,1807500.0,12.8481,12.8539,12.8189,12.8481,1807500.0
2012-01-03 09:50:00,21.97,22.0,21.95,21.95,2045300.0,12.8422,12.8598,12.8306,12.8306,2045300.0
2012-01-03 10:00:00,21.95,21.98,21.93,21.94,1282600.0,12.8306,12.8481,12.8189,12.8247,1282600.0
2012-01-03 10:10:00,21.94,21.99,21.94,21.97,1017500.0,12.8247,12.8539,12.8247,12.8422,1017500.0
2012-01-03 10:20:00,21.97,21.98,21.94,21.95,1275500.0,12.8422,12.8481,12.8247,12.8306,1275500.0
2012-01-03 10:30:00,21.95,21.95,21.91,21.92,1344600.0,12.8306,12.8306,12.8072,12.813,1344600.0
2012-01-03 10:40:00,21.92,21.92,21.84,21.88,1443700.0,12.813,12.813,12.7663,12.7896,1443700.0
2012-01-03 10:50:00,21.89,21.95,21.88,21.94,952900.0,12.7955,12.8306,12.7896,12.8247,952900.0
2012-01-03 11:00:00,21.94,21.95,21.91,21.92,1021900.0,12.8247,12.8306,12.8072,12.813,1021900.0
2012-01-03 11:10:00,21.92,21.95,21.91,21.93,866000.0,12.813,12.8306,12.8072,12.8189,866000.0
2012-01-03 11:20:00,21.94,21.95,21.91,21.95,1592800.0,12.8247,12.8306,12.8072,12.8306,1592800.0
2012-01-03 11:30:00,21.94,21.95,21.93,21.94,830300.0,12.8247,12.8306,12.8189,12.8247,830300.0
2012-01-03 11:40:00,21.94,21.95,21.92,21.93,1001200.0,12.8247,12.8306,12.813,12.8189,1001200.0
2012-01-03 11:50:00,21.94,21.95,21.92,21.92,672500.0,12.8247,12.8306,12.813,12.813,672500.0
2012-01-03 12:00:00,21.93,21.95,21.92,21.95,625300.0,12.8189,12.8306,12.813,12.8306,625300.0
2012-01-03 12:10:00,21.95,21.95,21.93,21.94,668200.0,12.8306,12.8306,12.8189,12.8247,668200.0
2012-01-03 12:20:00,21.94,21.95,21.9,21.92,1582200.0,12.8247,12.8306,12.8013,12.813,1582200.0
2012-01-03 12:30:00,21.93,21.93,21.9,21.9,641000.0,12.8189,12.8189,12.8013,12.8013,641000.0
2012-01-03 12:40:00,21.9,21.95,21.9,21.93,461300.0,12.8013,12.8306,12.8013,12.8189,461300.0
2012-01-03 12:50:00,21.93,21.95,21.89,21.93,1438100.0,12.8189,12.8306,12.7955,12.8189,1438100.0
2012-01-03 13:00:00,21.93,21.93,21.88,21.91,898600.0,12.8189,12.8189,12.7896,12.8072,898600.0
2012-01-03 13:10:00,21.91,21.91,21.88,21.89,719100.0,12.8072,12.8072,12.7896,12.7955,719100.0
2012-01-03 13:20:00,21.89,21.91,21.88,21.89,524900.0,12.7955,12.8072,12.7896,12.7955,524900.0
2012-01-03 13:30:00,21.89,21.92,21.88,21.9,707100.0,12.7955,12.813,12.7896,12.8013,707100.0
2012-01-03 13:40:00,21.91,21.93,21.9,21.92,1036100.0,12.8072,12.8189,12.8013,12.813,1036100.0
2012-01-03 13:50:00,21.92,21.93,21.9,21.9,2052700.0,12.813,12.8189,12.8013,12.8013,2052700.0
2012-01-03 14:00:00,21.91,21.93,21.9,21.93,489600.0,12.8072,12.8189,12.8013,12.8189,489600.0
2012-01-03 14:10:00,21.93,21.93,21.91,21.92,459000.0,12.8189,12.8189,12.8072,12.813,459000.0
2012-01-03 14:20:00,21.93,21.94,21.92,21.93,687500.0,12.8189,12.8247,12.813,12.8189,687500.0
2012-01-03 14:30:00,21.93,21.95,21.92,21.93,842500.0,12.8189,12.8306,12.813,12.8189,842500.0
2012-01-03 14:40:00,21.93,21.94,21.92,21.92,1195500.0,12.8189,12.8247,12.813,12.813,1195500.0
2012-01-03 14:50:00,21.92,21.95,21.92,21.95,880900.0,12.813,12.8306,12.813,12.8306,880900.0
2012-01-03 15:00:00,21.95,21.96,21.93,21.95,1380400.0,12.8306,12.8364,12.8189,12.8306,1380400.0
2012-01-03 15:10:00,21.94,21.98,21.94,21.98,684200.0,12.8247,12.8481,12.8247,12.8481,684200.0
2012-01-03 15:20:00,21.98,21.98,21.94,21.94,973800.0,12.8481,12.8481,12.8247,12.8247,973800.0
2012-01-03 15:30:00,21.94,21.98,21.93,21.98,1982700.0,12.8247,12.8481,12.8189,12.8481,1982700.0
2012-01-03 15:40:00,21.97,22.0,21.96,22.0,2293300.0,12.8422,12.8598,12.8364,12.8598,2293300.0
2012-01-03 15:50:00,22.0,22.0,21.94,21.96,2999300.0,12.8598,12.8598,12.8247,12.8364,2999300.0
2012-01-04 09:30:00,21.92,21.95,21.79,21.8,1735900.0,12.813,12.8306,12.737,12.7429,1735900.0
2012-01-04 09:40:00,21.8,21.87,21.75,21.86,831500.0,12.7429,12.7838,12.7136,12.7779,831500.0
2012-01-04 09:50:00,21.87,21.91,21.86,21.9,971100.0,12.7838,12.8072,12.7779,12.8013,971100.0
2012-01-04 10:00:00,21.9,21.9,21.83,21.84,882800.0,12.8013,12.8013,12.7604,12.7663,882800.0
2012-01-04 10:10:00,21.85,21.87,21.82,21.84,1193400.0,12.7721,12.7838,12.7546,12.7663,1193400.0
2012-01-04 10:20:00,21.84,21.86,21.83,21.86,277100.0,12.7663,12.7779,12.7604,12.7779,277100.0
2012-01-04 10:30:00,21.86,21.86,21.81,21.84,685700.0,12.7779,12.7779,12.7487,12.7663,685700.0
2012-01-04 10:40:00,21.84,21.84,21.82,21.84,590300.0,12.7663,12.7663,12.7546,12.7663,590300.0
2012-01-04 10:50:00,21.84,21.84,21.82,21.82,359200.0,12.7663,12.7663,12.7546,12.7546,359200.0
2012-01-04 11:00:00,21.82,21.84,21.78,21.79,548400.0,12.7546,12.7663,12.7312,12.737,548400.0
2012-01-04 11:10:00,21.79,21.82,21.77,21.77,577900.0,12.737,12.7546,12.7253,12.7253,577900.0
2012-01-04 11:20:00,21.77,21.82,21.77,21.82,504900.0,12.7253,12.7546,12.7253,12.7546,504900.0
2012-01-04 11:30:00,21.82,21.84,21.81,21.84,758200.0,12.7546,12.7663,12.7487,12.7663,758200.0
2012-01-04 11:40:00,21.84,21.89,21.83,21.86,592800.0,12.7663,12.7955,12.7604,12.7779,592800.0
2012-01-04 11:50:00,21.86,21.86,21.79,21.82,661100.0,12.7779,12.7779,12.737,12.7546,661100.0
2012-01-04 12:00:00,21.82,21.82,21.8,21.8,396700.0,12.7546,12.7546,12.7429,12.7429,396700.0
2012-01-04 12:10:00,21.8,21.82,21.78,21.79,463000.0,12.7429,12.7546,12.7312,12.737,463000.0
2012-01-04 12:20:00,21.79,21.79,21.77,21.78,386000.0,12.737,12.737,12.7253,12.7312,386000.0
2012-01-04 12:30:00,21.78,21.78,21.76,21.77,927000.0,12.7312,12.7312,12.7195,12.7253,927000.0
2012-01-04 12:40:00,21.78,21.78,21.77,21.77,395600.0,12.7312,12.7312,12.7253,12.7253,395600.0
2012-01-04 12:50:00,21.77,21.78,21.77,21.78,397300.0,12.7253,12.7312,12.7253,12.7312,397300.0
2012-01-04 13:00:00,21.77,21.79,21.75,21.78,634600.0,12.7253,12.737,12.7136,12.7312,634600.0
2012-01-04 13:10:00,21.78,21.79,21.76,21.76,300400.0,12.7312,12.737,12.7195,12.7195,300400.0
2012-01-04 13:20:00,21.76,21.79,21.76,21.78,404300.0,12.7195,12.737,12.7195,12.7312,404300.0
2012-01-04 13:30:00,21.79,21.81,21.78,21.79,459400.0,12.737,12.7487,12.7312,12.737,459400.0
2012-01-04 13:40:00,21.79,21.81,21.79,21.79,412500.0,12.737,12.7487,12.737,12.737,412500.0
2012-01-04 13:50:00,21.8,21.8,21.77,21.78,288100.0,12.7429,12.7429,12.7253,12.7312,288100.0
2012-01-04 14:00:00,21.78,21.8,21.77,21.79,536100.0,12.7312,12.7429,12.7253,12.737,536100.0
2012-01-04 14:10:00,21.79,21.83,21.78,21.8,458600.0,12.737,12.7604,12.7312,12.7429,458600.0
2012-01-04 14:20:00,21.81,21.82,21.79,21.8,495100.0,12.7487,12.7546,12.737,12.7429,495100.0
2012-01-04 14:30:00,21.8,21.8,21.77,21.78,770300.0,12.7429,12.7429,12.7253,12.7312,770300.0
2012-01-04 14:40:00,21.77,21.79,21.77,21.78,520900.0,12.7253,12.737,12.7253,12.7312,520900.0
2012-01-04 14:50:00,21.79,21.8,21.78,21.78,470700.0,12.737,12.7429,12.7312,12.7312,470700.0
2012-01-04 15:00:00,21.79,21.79,21.76,21.78,387500.0,12.737,12.737,12.7195,12.7312,387500.0
2012-01-04 15:10:00,21.78,21.79,21.77,21.77,459700.0,12.7312,12.737,12.7253,12.7253,459700.0
2012-01-04 15:20:00,21.77,21.78,21.77,21.78,351500.0,12.7253,12.7312,12.7253,12.7312,351500.0
2012-01-04 15:30:00,21.78,21.81,21.77,21.8,744800.0,12.7312,12.7487,12.7253,12.7429,744800.0
2012-01-04 15:40:00,21.8,21.82,21.78,21.79,1752600.0,12.7429,12.7546,12.7312,12.737,1752600.0
2012-01-04 15:50:00,21.79,21.82,21.77,21.78,3296200.0,12.737,12.7546,12.7253,12.7312,3296200.0
2012-01-05 09:30:00,21.72,21.72,21.55,21.6,2043900.0,12.6961,12.6961,12.5967,12.626,2043900.0
2012-01-05 09:40:00,21.6,21.6,21.45,21.49,3355000.0,12.626,12.626,12.5383,12.5617,3355000.0
2012-01-05 09:50:00,21.49,21.5,21.48,21.49,1503900.0,12.5617,12.5675,12.5558,12.5617,1503900.0
2012-01-05 10:00:00,21.49,21.5,21.4,21.46,2439900.0,12.5617,12.5675,12.5091,12.5441,2439900.0
2012-01-05 10:10:00,21.46,21.47,21.43,21.45,1898500.0,12.5441,12.55,12.5266,12.5383,1898500.0
2012-01-05 10:20:00,21.44,21.47,21.43,21.45,1761700.0,12.5324,12.55,12.5266,12.5383,1761700.0
2012-01-05 10:30:00,21.45,21.45,21.4,21.44,1055900.0,12.5383,12.5383,12.5091,12.5324,1055900.0
2012-01-05 10:40:00,21.44,21.48,21.39,21.39,1241700.0,12.5324,12.5558,12.5032,12.5032,1241700.0
2012-01-05 10:50:00,21.4,21.41,21.39,21.41,880100.0,12.5091,12.5149,12.5032,12.5149,880100.0
2012-01-05 11:00:00,21.41,21.47,21.4,21.45,911100.0,12.5149,12.55,12.5091,12.5383,911100.0
2012-01-05 11:10:00,21.46,21.46,21.41,21.44,753500.0,12.5441,12.5441,12.5149,12.5324,753500.0
2012-01-05 11:20:00,21.44,21.49,21.43,21.48,1487400.0,12.5324,12.5617,12.5266,12.5558,1487400.0
2012-01-05 11:30:00,21.48,21.57,21.46,21.57,978700.0,12.5558,12.6084,12.5441,12.6084,978700.0
2012-01-05 11:40:00,21.57,21.58,21.53,21.54,1181600.0,12.6084,12.6143,12.585,12.5909,1181600.0
2012-01-05 11:50:00,21.54,21.59,21.53,21.57,658900.0,12.5909,12.6201,12.585,12.6084,658900.0
2012-01-05 12:00:00,21.57,21.57,21.52,21.53,417800.0,12.6084,12.6084,12.5792,12.585,417800.0
2012-01-05 12:10:00,21.53,21.54,21.5,21.53,807700.0,12.585,12.5909,12.5675,12.585,807700.0
2012-01-05 12:20:00,21.53,21.56,21.49,21.55,610800.0,12.585,12.6026,12.5617,12.5967,610800.0
2012-01-05 12:30:00,21.56,21.56,21.53,21.54,463200.0,12.6026,12.6026,12.585,12.5909,463200.0
2012-01-05 12:40:00,21.53,21.57,21.52,21.56,555200.0,12.585,12.6084,12.5792,12.6026,555200.0
2012-01-05 12:50:00,21.57,21.63,21.55,21.61,1224100.0,12.6084,12.6435,12.5967,12.6318,1224100.0
2012-01-05 13:00:00,21.62,21.63,21.59,21.62,428000.0,12.6377,12.6435,12.6201,12.6377,428000.0
2012-01-05 13:10:00,21.62,21.63,21.6,21.6,332300.0,12.6377,12.6435,12.626,12.626,332300.0
2012-01-05 13:20:00,21.6,21.64,21.59,21.61,398800.0,12.626,12.6493,12.6201,12.6318,398800.0
2012-01-05 13:30:00,21.62,21.62,21.57,21.57,400700.0,12.6377,12.6377,12.6084,12.6084,400700.0
2012-01-05 13:40:00,21.57,21.65,21.57,21.64,936100.0,12.6084,12.6552,12.6084,12.6493,936100.0
2012-01-05 13:50:00,21.64,21.65,21.62,21.63,517600.0,12.6493,12.6552,12.6377,12.6435,517600.0
2012-01-05 14:00:00,21.62,21.67,21.62,21.64,719100.0,12.6377,12.6669,12.6377,12.6493,719100.0
2012-01-05 14:10:00,21.64,21.66,21.61,21.62,606600.0,12.6493,12.661,12.6318,12.6377,606600.0
2012-01-05 14:20:00,21.62,21.62,21.59,21.62,521500.0,12.6377,12.6377,12.6201,12.6377,521500.0
2012-01-05 14:30:00,21.61,21.69,21.61,21.63,1019100.0,12.6318,12.6786,12.6318,12.6435,1019100.0
2012-01-05 14:40:00,21.63,21.63,21.61,21.62,375500.0,12.6435,12.6435,12.6318,12.6377,375500.0
2012-01-05 14:50:00,21.61,21.62,21.54,21.55,1294200.0,12.6318,12.6377,12.5909,12.5967,1294200.0
2012-01-05 15:00:00,21.55,21.6,21.54,21.59,2029500.0,12.5967,12.626,12.5909,12.6201,2029500.0
2012-01-05 15:10:00,21.6,21.6,21.57,21.59,722500.0,12.626,12.626,12.6084,12.6201,722500.0
2012-01-05 15:20:00,21.59,21.64,21.58,21.63,1019800.0,12.6201,12.6493,12.6143,12.6435,1019800.0
2012-01-05 15:30:00,21.62,21.63,21.52,21.52,1228400.0,12.6377,12.6435,12.5792,12.5792,1228400.0
2012-01-05 15:40:00,21.53,21.58,21.52,21.56,1648900.0,12.585,12.6143,12.5792,12.6026,1648900.0
2012-01-05 15:50:00,21.57,21.61,21.55,21.59,1919300.0,12.6084,12.6318,12.5967,12.6201,1919300.0
2012-01-06 09:30:00,21.72,21.78,21.68,21.69,1706200.0,12.6961,12.7312,12.6727,12.6786,1706200.0
2012-01-06 09:40:00,21.68,21.75,21.68,21.7,998600.0,12.6727,12.7136,12.6727,12.6844,998600.0
2012-01-06 09:50:00,21.71,21.71,21.65,21.69,623900.0,12.6903,12.6903,12.6552,12.6786,623900.0
2012-01-06 10:00:00,21.69,21.72,21.65,21.72,846600.0,12.6786,12.6961,12.6552,12.6961,846600.0
2012-01-06 10:10:00,21.71,21.74,21.67,21.67,587100.0,12.6903,12.7078,12.6669,12.6669,587100.0
2012-01-06 10:20:00,21.67,21.68,21.64,21.66,1039800.0,12.6669,12.6727,12.6493,12.661,1039800.0
2012-01-06 10:30:00,21.67,21.69,21.63,21.65,697200.0,12.6669,12.6786,12.6435,12.6552,697200.0
2012-01-06 10:40:00,21.65,21.67,21.62,21.67,632600.0,12.6552,12.6669,12.6377,12.6669,632600.0
2012-01-06 10:50:00,21.67,21.67,21.59,21.6,564200.0,12.6669,12.6669,12.6201,12.626,564200.0
2012-01-06 11:00:00,21.6,21.68,21.6,21.68,1868100.0,12.626,12.6727,12.626,12.6727,1868100.0
2012-01-06 11:10:00,21.67,21.71,21.67,21.7,392700.0,12.6669,12.6903,12.6669,12.6844,392700.0
2012-01-06 11:20:00,21.71,21.71,21.67,21.69,514800.0,12.6903,12.6903,12.6669,12.6786,514800.0
2012-01-06 11:30:00,21.68,21.7,21.66,21.7,564200.0,12.6727,12.6844,12.661,12.6844,564200.0
2012-01-06 11:40:00,21.7,21.72,21.69,21.71,276800.0,12.6844,12.6961,12.6786,12.6903,276800.0
2012-01-06 11:50:00,21.72,21.73,21.67,21.69,823600.0,12.6961,12.702,12.6669,12.6786,823600.0
2012-01-06 12:00:00,21.7,21.7,21.67,21.68,384900.0,12.6844,12.6844,12.6669,12.6727,384900.0
2012-01-06 12:10:00,21.69,21.7,21.67,21.67,381700.0,12.6786,12.6844,12.6669,12.6669,381700.0
2012-01-06 12:20:00,21.68,21.69,21.66,21.68,272300.0,12.6727,12.6786,12.661,12.6727,272300.0
2012-01-06 12:30:00,21.68,21.7,21.66,21.67,231500.0,12.6727,12.6844,12.661,12.6669,231500.0
2012-01-06 12:40:00,21.66,21.67,21.63,21.64,228400.0,12.661,12.6669,12.6435,12.6493,228400.0
2012-01-06 12:50:00,21.64,21.67,21.64,21.64,254800.0,12.6493,12.6669,12.6493,12.6493,254800.0
2012-01-06 13:00:00,21.64,21.67,21.64,21.67,154000.0,12.6493,12.6669,12.6493,12.6669,154000.0
2012-01-06 13:10:00,21.67,21.68,21.65,21.68,228600.0,12.6669,12.6727,12.6552,12.6727,228600.0
2012-01-06 13:20:00,21.68,21.69,21.67,21.68,145200.0,12.6727,12.6786,12.6669,12.6727,145200.0
2012-01-06 13:30:00,21.68,21.71,21.66,21.67,456000.0,12.6727,12.6903,12.661,12.6669,456000.0
2012-01-06 13:40:00,21.68,21.71,21.68,21.69,291900.0,12.6727,12.6903,12.6727,12.6786,291900.0
2012-01-06 13:50:00,21.69,21.75,21.68,21.71,473600.0,12.6786,12.7136,12.6727,12.6903,473600.0
2012-01-06 14:00:00,21.71,21.73,21.69,21.7,496900.0,12.6903,12.702,12.6786,12.6844,496900.0
2012-01-06 14:10:00,21.71,21.71,21.66,21.68,521400.0,12.6903,12.6903,12.661,12.6727,521400.0
2012-01-06 14:20:00,21.69,21.71,21.68,21.71,453700.0,12.6786,12.6903,12.6727,12.6903,453700.0
2012-01-06 14:30:00,21.71,21.71,21.68,21.7,513100.0,12.6903,12.6903,12.6727,12.6844,513100.0
2012-01-06 14:40:00,21.7,21.72,21.69,21.7,613700.0,12.6844,12.6961,12.6786,12.6844,613700.0
2012-01-06 14:50:00,21.7,21.71,21.68,21.7,429500.0,12.6844,12.6903,12.6727,12.6844,429500.0
2012-01-06 15:00:00,21.7,21.7,21.66,21.66,874600.0,12.6844,12.6844,12.661,12.661,874600.0
2012-01-06 15:10:00,21.66,21.69,21.63,21.64,957400.0,12.661,12.6786,12.6435,12.6493,957400.0
2012-01-06 15:20:00,21.65,21.65,21.61,21.63,864500.0,12.6552,12.6552,12.6318,12.6435,864500.0
2012-01-06 15:30:00,21.64,21.66,21.63,21.64,704000.0,12.6493,12.661,12.6435,12.6493,704000.0
2012-01-06 15:40:00,21.64,21.67,21.61,21.62,915500.0,12.6493,12.6669,12.6318,12.6377,915500.0
2012-01-06 15:50:00,21.62,21.62,21.56,21.57,4740700.0,12.6377,12.6377,12.6026,12.6084,4740700.0
2012-01-09 09:30:00,21.56,21.64,21.51,21.57,1972300.0,12.6026,12.6493,12.5734,12.6084,1972300.0
2012-01-09 09:40:00,21.57,21.6,21.52,21.57,1420400.0,12.6084,12.626,12.5792,12.6084,1420400.0
2012-01-09 09:50:00,21.57,21.59,21.53,21.55,819000.0,12.6084,12.6201,12.585,12.5967,819000.0
2012-01-09 10:00:00,21.55,21.63,21.53,21.63,1277500.0,12.5967,12.6435,12.585,12.6435,1277500.0
2012-01-09 10:10:00,21.62,21.65,21.6,21.63,750100.0,12.6377,12.6552,12.626,12.6435,750100.0
2012-01-09 10:20:00,21.63,21.68,21.62,21.68,549600.0,12.6435,12.6727,12.6377,12.6727,549600.0
2012-01-09 10:30:00,21.68,21.69,21.63,21.64,580100.0,12.6727,12.6786,12.6435,12.6493,580100.0
2012-01-09 10:40:00,21.64,21.65,21.6,21.61,1017700.0,12.6493,12.6552,12.626,12.6318,1017700.0
2012-01-09 10:50:00,21.61,21.64,21.6,21.63,859700.0,12.6318,12.6493,12.626,12.6435,859700.0
2012-01-09 11:00:00,21.63,21.65,21.61,21.63,746600.0,12.6435,12.6552,12.6318,12.6435,746600.0
2012-01-09 11:10:00,21.63,21.63,21.58,21.61,513200.0,12.6435,12.6435,12.6143,12.6318,513200.0
2012-01-09 11:20:00,21.6,21.65,21.59,21.64,850400.0,12.626,12.6552,12.6201,12.6493,850400.0
2012-01-09 11:30:00,21.65,21.66,21.61,21.65,916200.0,12.6552,12.661,12.6318,12.6552,916200.0
2012-01-09 11:40:00,21.65,21.69,21.64,21.69,475500.0,12.6552,12.6786,12.6493,12.6786,475500.0
2012-01-09 11:50:00,21.69,21.69,21.67,21.69,733000.0,12.6786,12.6786,12.6669,12.6786,733000.0
2012-01-09 12:00:00,21.69,21.74,21.69,21.73,654200.0,12.6786,12.7078,12.6786,12.702,654200.0
2012-01-09 12:10:00,21.73,21.74,21.73,21.73,376200.0,12.702,12.7078,12.702,12.702,376200.0
2012-01-09 12:20:00,21.73,21.77,21.73,21.76,585400.0,12.702,12.7253,12.702,12.7195,585400.0
2012-01-09 12:30:00,21.77,21.78,21.74,21.74,499100.0,12.7253,12.7312,12.7078,12.7078,499100.0
2012-01-09 12:40:00,21.75,21.75,21.72,21.73,384700.0,12.7136,12.7136,12.6961,12.702,384700.0
2012-01-09 12:50:00,21.73,21.74,21.71,21.72,519200.0,12.702,12.7078,12.6903,12.6961,519200.0
2012-01-09 13:00:00,21.73,21.74,21.71,21.73,277900.0,12.702,12.7078,12.6903,12.702,277900.0
2012-01-09 13:10:00,21.72,21.75,21.72,21.75,252500.0,12.6961,12.7136,12.6961,12.7136,252500.0
2012-01-09 13:20:00,21.75,21.76,21.74,21.76,128800.0,12.7136,12.7195,12.7078,12.7195,128800.0
2012-01-09 13:30:00,21.76,21.76,21.75,21.76,161500.0,12.7195,12.7195,12.7136,12.7195,161500.0
2012-01-09 13:40:00,21.76,21.77,21.75,21.76,231800.0,12.7195,12.7253,12.7136,12.7195,231800.0
2012-01-09 13:50:00,21.77,21.79,21.76,21.79,259800.0,12.7253,12.737,12.7195,12.737,259800.0
2012-01-09 14:00:00,21.78,21.8,21.77,21.8,669400.0,12.7312,12.7429,12.7253,12.7429,669400.0
2012-01-09 14:10:00,21.8,21.8,21.78,21.78,584000.0,12.7429,12.7429,12.7312,12.7312,584000.0
2012-01-09 14:20:00,21.79,21.8,21.78,21.8,244500.0,12.737,12.7429,12.7312,12.7429,244500.0
2012-01-09 14:30:00,21.8,21.82,21.79,21.8,373700.0,12.7429,12.7546,12.737,12.7429,373700.0
2012-01-09 14:40:00,21.8,21.82,21.76,21.78,500900.0,12.7429,12.7546,12.7195,12.7312,500900.0
2012-01-09 14:50:00,21.78,21.79,21.76,21.78,666700.0,12.7312,12.737,12.7195,12.7312,666700.0
2012-01-09 15:00:00,21.78,21.8,21.77,21.77,824000.0,12.7312,12.7429,12.7253,12.7253,824000.0
2012-01-09 15:10:00,21.78,21.78,21.77,21.78,365000.0,12.7312,12.7312,12.7253,12.7312,365000.0
2012-01-09 15:20:00,21.77,21.8,21.77,21.8,804800.0,12.7253,12.7429,12.7253,12.7429,804800.0
2012-01-09 15:30:00,21.79,21.8,21.78,21.79,526400.0,12.737,12.7429,12.7312,12.737,526400.0
2012-01-09 15:40:00,21.78,21.84,21.78,21.82,1317400.0,12.7312,12.7663,12.7312,12.7546,1317400.0
2012-01-09 15:50:00,21.82,21.82,21.8,21.81,2360600.0,12.7546,12.7546,12.7429,12.7487,2360600.0
2012-01-10 09:30:00,21.95,22.0,21.82,21.82,2624400.0,12.8306,12.8598,12.7546,12.7546,2624400.0
2012-01-10 09:40:00,21.82,21.89,21.8,21.84,1093600.0,12.7546,12.7955,12.7429,12.7663,1093600.0
2012-01-10 09:50:00,21.84,21.88,21.82,21.84,706100.0,12.7663,12.7896,12.7546,12.7663,706100.0
2012-01-10 10:00:00,21.84,21.94,21.83,21.94,774400.0,12.7663,12.8247,12.7604,12.8247,774400.0
2012-01-10 10:10:00,21.94,21.98,21.92,21.96,1142500.0,12.8247,12.8481,12.813,12.8364,1142500.0
2012-01-10 10:20:00,21.96,21.96,21.91,21.95,951700.0,12.8364,12.8364,12.8072,12.8306,951700.0
2012-01-10 10:30:00,21.95,21.96,21.92,21.94,500000.0,12.8306,12.8364,12.813,12.8247,500000.0
2012-01-10 10:40:00,21.94,21.98,21.93,21.96,749700.0,12.8247,12.8481,12.8189,12.8364,749700.0
2012-01-10 10:50:00,21.95,21.96,21.9,21.94,655900.0,12.8306,12.8364,12.8013,12.8247,655900.0
2012-01-10 11:00:00,21.94,21.94,21.89,21.93,515500.0,12.8247,12.8247,12.7955,12.8189,515500.0
2012-01-10 11:10:00,21.93,21.93,21.88,21.89,609000.0,12.8189,12.8189,12.7896,12.7955,609000.0
2012-01-10 11:20:00,21.89,21.91,21.85,21.88,789900.0,12.7955,12.8072,12.7721,12.7896,789900.0
2012-01-10 11:30:00,21.88,21.88,21.81,21.83,1231100.0,12.7896,12.7896,12.7487,12.7604,1231100.0
2012-01-10 11:40:00,21.82,21.85,21.81,21.85,364100.0,12.7546,12.7721,12.7487,12.7721,364100.0
2012-01-10 11:50:00,21.85,21.89,21.84,21.88,523100.0,12.7721,12.7955,12.7663,12.7896,523100.0
2012-01-10 12:00:00,21.88,21.89,21.85,21.88,567000.0,12.7896,12.7955,12.7721,12.7896,567000.0
2012-01-10 12:10:00,21.88,21.9,21.87,21.89,249800.0,12.7896,12.8013,12.7838,12.7955,249800.0
2012-01-10 12:20:00,21.89,21.9,21.84,21.85,559700.0,12.7955,12.8013,12.7663,12.7721,559700.0
2012-01-10 12:30:00,21.85,21.88,21.83,21.86,341700.0,12.7721,12.7896,12.7604,12.7779,341700.0
2012-01-10 12:40:00,21.86,21.87,21.85,21.85,181800.0,12.7779,12.7838,12.7721,12.7721,181800.0
2012-01-10 12:50:00,21.86,21.86,21.85,21.86,138000.0,12.7779,12.7779,12.7721,12.7779,138000.0
2012-01-10 13:00:00,21.86,21.87,21.85,21.85,292100.0,12.7779,12.7838,12.7721,12.7721,292100.0
2012-01-10 13:10:00,21.85,21.86,21.85,21.85,146400.0,12.7721,12.7779,12.7721,12.7721,146400.0
2012-01-10 13:20:00,21.86,21.89,21.85,21.88,400200.0,12.7779,12.7955,12.7721,12.7896,400200.0
2012-01-10 13:30:00,21.88,21.9,21.87,21.88,574600.0,12.7896,12.8013,12.7838,12.7896,574600.0
2012-01-10 13:40:00,21.88,21.89,21.88,21.88,145100.0,12.7896,12.7955,12.7896,12.7896,145100.0
2012-01-10 13:50:00,21.89,21.89,21.88,21.88,191300.0,12.7955,12.7955,12.7896,12.7896,191300.0
2012-01-10 14:00:00,21.88,21.9,21.88,21.89,393700.0,12.7896,12.8013,12.7896,12.7955,393700.0
2012-01-10 14:10:00,21.89,21.91,21.87,21.89,548400.0,12.7955,12.8072,12.7838,12.7955,548400.0
2012-01-10 14:20:00,21.89,21.9,21.88,21.89,214600.0,12.7955,12.8013,12.7896,12.7955,214600.0
2012-01-10 14:30:00,21.9,21.91,21.89,21.91,342200.0,12.8013,12.8072,12.7955,12.8072,342200.0
2012-01-10 14:40:00,21.9,21.93,21.9,21.93,273200.0,12.8013,12.8189,12.8013,12.8189,273200.0
2012-01-10 14:50:00,21.92,21.94,21.9,21.91,530300.0,12.813,12.8247,12.8013,12.8072,530300.0
2012-01-10 15:00:00,21.9,21.91,21.86,21.86,315500.0,12.8013,12.8072,12.7779,12.7779,315500.0
2012-01-10 15:10:00,21.87,21.9,21.86,21.87,496400.0,12.7838,12.8013,12.7779,12.7838,496400.0
2012-01-10 15:20:00,21.87,21.9,21.87,21.89,703000.0,12.7838,12.8013,12.7838,12.7955,703000.0
2012-01-10 15:30:00,21.9,21.92,21.87,21.9,1186400.0,12.8013,12.813,12.7838,12.8013,1186400.0
2012-01-10 15:40:00,21.9,21.92,21.89,21.9,826300.0,12.8013,12.813,12.7955,12.8013,826300.0
2012-01-10 15:50:00,21.9,21.93,21.9,21.92,1752100.0,12.8013,12.8189,12.8013,12.813,1752100.0
2012-01-11 09:30:00,21.89,21.93,21.8,21.84,1699500.0,12.7955,12.8189,12.7429,12.7663,1699500.0
2012-01-11 09:40:00,21.85,21.91,21.84,21.9,562000.0,12.7721,12.8072,12.7663,12.8013,562000.0
2012-01-11 09:50:00,21.9,21.9,21.85,21.87,639600.0,12.8013,12.8013,12.7721,12.7838,639600.0
2012-01-11 10:00:00,21.87,21.87,21.82,21.87,955300.0,12.7838,12.7838,12.7546,12.7838,955300.0
2012-01-11 10:10:00,21.87,21.9,21.85,21.9,1032200.0,12.7838,12.8013,12.7721,12.8013,1032200.0
2012-01-11 10:20:00,21.9,21.91,21.88,21.91,1127200.0,12.8013,12.8072,12.7896,12.8072,1127200.0
2012-01-11 10:30:00,21.91,21.94,21.89,21.94,1270200.0,12.8072,12.8247,12.7955,12.8247,1270200.0
2012-01-11 10:40:00,21.94,21.97,21.93,21.94,606500.0,12.8247,12.8422,12.8189,12.8247,606500.0
2012-01-11 10:50:00,21.95,21.95,21.91,21.91,453700.0,12.8306,12.8306,12.8072,12.8072,453700.0
2012-01-11 11:00:00,21.91,21.94,21.85,21.88,917800.0,12.8072,12.8247,12.7721,12.7896,917800.0
2012-01-11 11:10:00,21.89,21.89,21.85,21.85,721200.0,12.7955,12.7955,12.7721,12.7721,721200.0
2012-01-11 11:20:00,21.85,21.88,21.82,21.83,961300.0,12.7721,12.7896,12.7546,12.7604,961300.0
2012-01-11 11:30:00,21.83,21.84,21.82,21.83,603100.0,12.7604,12.7663,12.7546,12.7604,603100.0
2012-01-11 11:40:00,21.84,21.86,21.82,21.84,1147900.0,12.7663,12.7779,12.7546,12.7663,1147900.0
2012-01-11 11:50:00,21.85,21.86,21.82,21.82,426100.0,12.7721,12.7779,12.7546,12.7546,426100.0
2012-01-11 12:00:00,21.83,21.84,21.8,21.82,424500.0,12.7604,12.7663,12.7429,12.7546,424500.0
2012-01-11 12:10:00,21.82,21.84,21.81,21.83,412100.0,12.7546,12.7663,12.7487,12.7604,412100.0
2012-01-11 12:20:00,21.83,21.86,21.82,21.83,397300.0,12.7604,12.7779,12.7546,12.7604,397300.0
2012-01-11 12:30:00,21.83,21.84,21.81,21.81,167200.0,12.7604,12.7663,12.7487,12.7487,167200.0
2012-01-11 12:40:00,21.82,21.84,21.81,21.82,198800.0,12.7546,12.7663,12.7487,12.7546,198800.0
2012-01-11 12:50:00,21.82,21.84,21.77,21.81,1477800.0,12.7546,12.7663,12.7253,12.7487,1477800.0
2012-01-11 13:00:00,21.81,21.84,21.8,21.82,472400.0,12.7487,12.7663,12.7429,12.7546,472400.0
2012-01-11 13:10:00,21.82,21.82,21.79,21.8,233400.0,12.7546,12.7546,12.737,12.7429,233400.0
2012-01-11 13:20:00,21.8,21.81,21.79,21.8,169900.0,12.7429,12.7487,12.737,12.7429,169900.0
2012-01-11 13:30:00,21.8,21.83,21.8,21.82,428700.0,12.7429,12.7604,12.7429,12.7546,428700.0
2012-01-11 13:40:00,21.82,21.85,21.81,21.82,440200.0,12.7546,12.7721,12.7487,12.7546,440200.0
2012-01-11 13:50:00,21.83,21.84,21.8,21.82,666400.0,12.7604,12.7663,12.7429,12.7546,666400.0
2012-01-11 14:00:00,21.81,21.82,21.78,21.79,696400.0,12.7487,12.7546,12.7312,12.737,696400.0
2012-01-11 14:10:00,21.79,21.82,21.78,21.82,407100.0,12.737,12.7546,12.7312,12.7546,407100.0
2012-01-11 14:20:00,21.82,21.82,21.76,21.78,978000.0,12.7546,12.7546,12.7195,12.7312,978000.0
2012-01-11 14:30:00,21.78,21.81,21.77,21.81,273500.0,12.7312,12.7487,12.7253,12.7487,273500.0
2012-01-11 14:40:00,21.81,21.85,21.8,21.83,854100.0,12.7487,12.7721,12.7429,12.7604,854100.0
2012-01-11 14:50:00,21.83,21.84,21.82,21.84,377000.0,12.7604,12.7663,12.7546,12.7663,377000.0
2012-01-11 15:00:00,21.84,21.85,21.83,21.83,288800.0,12.7663,12.7721,12.7604,12.7604,288800.0
2012-01-11 15:10:00,21.83,21.85,21.83,21.84,398500.0,12.7604,12.7721,12.7604,12.7663,398500.0
2012-01-11 15:20:00,21.84,21.87,21.83,21.86,673800.0,12.7663,12.7838,12.7604,12.7779,673800.0
2012-01-11 15:30:00,21.87,21.91,21.86,21.91,682400.0,12.7838,12.8072,12.7779,12.8072,682400.0
2012-01-11 15:40:00,21.91,21.91,21.86,21.87,722800.0,12.8072,12.8072,12.7779,12.7838,722800.0
2012-01-11 15:50:00,21.87,21.89,21.86,21.88,1964400.0,12.7838,12.7955,12.7779,12.7896,1964400.0
2012-01-12 09:30:00,21.91,21.95,21.9,21.95,1171300.0,12.8072,12.8306,12.8013,12.8306,1171300.0
2012-01-12 09:40:00,21.95,21.98,21.94,21.98,823800.0,12.8306,12.8481,12.8247,12.8481,823800.0
2012-01-12 09:50:00,21.98,21.98,21.93,21.95,1049300.0,12.8481,12.8481,12.8189,12.8306,1049300.0
2012-01-12 10:00:00,21.95,21.98,21.94,21.95,991800.0,12.8306,12.8481,12.8247,12.8306,991800.0
2012-01-12 10:10:00,21.96,21.97,21.91,21.94,1427000.0,12.8364,12.8422,12.8072,12.8247,1427000.0
2012-01-12 10:20:00,21.93,21.95,21.92,21.94,429200.0,12.8189,12.8306,12.813,12.8247,429200.0
2012-01-12 10:30:00,21.94,21.94,21.92,21.93,363900.0,12.8247,12.8247,12.813,12.8189,363900.0
2012-01-12 10:40:00,21.92,21.93,21.88,21.9,652800.0,12.813,12.8189,12.7896,12.8013,652800.0
2012-01-12 10:50:00,21.9,21.94,21.89,21.93,607900.0,12.8013,12.8247,12.7955,12.8189,607900.0
2012-01-12 11:00:00,21.93,21.98,21.93,21.97,957000.0,12.8189,12.8481,12.8189,12.8422,957000.0
2012-01-12 11:10:00,21.97,21.98,21.97,21.98,354600.0,12.8422,12.8481,12.8422,12.8481,354600.0
2012-01-12 11:20:00,21.97,21.98,21.94,21.95,575100.0,12.8422,12.8481,12.8247,12.8306,575100.0
2012-01-12 11:30:00,21.96,21.96,21.94,21.96,220800.0,12.8364,12.8364,12.8247,12.8364,220800.0
2012-01-12 11:40:00,21.96,21.96,21.95,21.95,115800.0,12.8364,12.8364,12.8306,12.8306,115800.0
2012-01-12 11:50:00,21.95,21.96,21.93,21.93,340900.0,12.8306,12.8364,12.8189,12.8189,340900.0
2012-01-12 12:00:00,21.94,21.95,21.93,21.94,372600.0,12.8247,12.8306,12.8189,12.8247,372600.0
2012-01-12 12:10:00,21.93,21.95,21.92,21.93,250700.0,12.8189,12.8306,12.813,12.8189,250700.0
2012-01-12 12:20:00,21.93,21.95,21.92,21.93,458000.0,12.8189,12.8306,12.813,12.8189,458000.0
2012-01-12 12:30:00,21.93,21.95,21.92,21.93,315800.0,12.8189,12.8306,12.813,12.8189,315800.0
2012-01-12 12:40:00,21.93,21.94,21.92,21.94,151200.0,12.8189,12.8247,12.813,12.8247,151200.0
2012-01-12 12:50:00,21.93,21.96,21.92,21.94,1329700.0,12.8189,12.8364,12.813,12.8247,1329700.0
2012-01-12 13:00:00,21.95,21.97,21.94,21.96,365000.0,12.8306,12.8422,12.8247,12.8364,365000.0
2012-01-12 13:10:00,21.96,21.97,21.94,21.96,1091600.0,12.8364,12.8422,12.8247,12.8364,1091600.0
2012-01-12 13:20:00,21.96,21.96,21.93,21.94,719200.0,12.8364,12.8364,12.8189,12.8247,719200.0
2012-01-12 13:30:00,21.93,21.96,21.93,21.95,423700.0,12.8189,12.8364,12.8189,12.8306,423700.0
2012-01-12 13:40:00,21.95,21.95,21.94,21.95,60000.0,12.8306,12.8306,12.8247,12.8306,60000.0
2012-01-12 13:50:00,21.95,21.96,21.93,21.94,299200.0,12.8306,12.8364,12.8189,12.8247,299200.0
2012-01-12 14:00:00,21.94,21.95,21.94,21.94,133000.0,12.8247,12.8306,12.8247,12.8247,133000.0
2012-01-12 14:10:00,21.94,21.95,21.94,21.94,143000.0,12.8247,12.8306,12.8247,12.8247,143000.0
2012-01-12 14:20:00,21.94,21.96,21.94,21.95,235100.0,12.8247,12.8364,12.8247,12.8306,235100.0
2012-01-12 14:30:00,21.95,21.97,21.94,21.96,611300.0,12.8306,12.8422,12.8247,12.8364,611300.0
2012-01-12 14:40:00,21.96,21.97,21.93,21.94,663400.0,12.8364,12.8422,12.8189,12.8247,663400.0
2012-01-12 14:50:00,21.95,21.97,21.94,21.96,820600.0,12.8306,12.8422,12.8247,12.8364,820600.0
2012-01-12 15:00:00,21.96,21.97,21.95,21.96,871800.0,12.8364,12.8422,12.8306,12.8364,871800.0
2012-01-12 15:10:00,21.96,21.97,21.96,21.97,390000.0,12.8364,12.8422,12.8364,12.8422,390000.0
2012-01-12 15:20:00,21.97,21.99,21.96,21.97,974900.0,12.8422,12.8539,12.8364,12.8422,974900.0
2012-01-12 15:30:00,21.98,21.98,21.95,21.96,606800.0,12.8481,12.8481,12.8306,12.8364,606800.0
2012-01-12 15:40:00,21.96,21.98,21.96,21.98,683800.0,12.8364,12.8481,12.8364,12.8481,683800.0
2012-01-12 15:50:00,21.98,22.0,21.97,21.99,2458600.0,12.8481,12.8598,12.8422,12.8539,2458600.0
2012-01-13 09:30:00,21.94,21.95,21.86,21.87,2198400.0,12.8247,12.8306,12.7779,12.7838,2198400.0
2012-01-13 09:40:00,21.87,21.91,21.83,21.88,977500.0,12.7838,12.8072,12.7604,12.7896,977500.0
2012-01-13 09:50:00,21.88,21.92,21.81,21.87,889700.0,12.7896,12.813,12.7487,12.7838,889700.0
2012-01-13 10:00:00,21.86,21.92,21.85,21.85,1196100.0,12.7779,12.813,12.7721,12.7721,1196100.0
2012-01-13 10:10:00,21.85,21.86,21.78,21.8,972800.0,12.7721,12.7779,12.7312,12.7429,972800.0
2012-01-13 10:20:00,21.79,21.8,21.74,21.78,566700.0,12.737,12.7429,12.7078,12.7312,566700.0
2012-01-13 10:30:00,21.78,21.8,21.72,21.77,818600.0,12.7312,12.7429,12.6961,12.7253,818600.0
2012-01-13 10:40:00,21.77,21.81,21.76,21.78,536000.0,12.7253,12.7487,12.7195,12.7312,536000.0
2012-01-13 10:50:00,21.78,21.8,21.77,21.79,516700.0,12.7312,12.7429,12.7253,12.737,516700.0
2012-01-13 11:00:00,21.8,21.83,21.79,21.81,294400.0,12.7429,12.7604,12.737,12.7487,294400.0
2012-01-13 11:10:00,21.81,21.85,21.8,21.85,574200.0,12.7487,12.7721,12.7429,12.7721,574200.0
2012-01-13 11:20:00,21.85,21.88,21.84,21.87,661900.0,12.7721,12.7896,12.7663,12.7838,661900.0
2012-01-13 11:30:00,21.87,21.89,21.86,21.89,277200.0,12.7838,12.7955,12.7779,12.7955,277200.0
2012-01-13 11:40:00,21.89,21.9,21.85,21.85,388800.0,12.7955,12.8013,12.7721,12.7721,388800.0
2012-01-13 11:50:00,21.86,21.88,21.82,21.82,461100.0,12.7779,12.7896,12.7546,12.7546,461100.0
2012-01-13 12:00:00,21.82,21.82,21.8,21.8,264500.0,12.7546,12.7546,12.7429,12.7429,264500.0
2012-01-13 12:10:00,21.8,21.81,21.77,21.79,481000.0,12.7429,12.7487,12.7253,12.737,481000.0
2012-01-13 12:20:00,21.79,21.8,21.75,21.76,364000.0,12.737,12.7429,12.7136,12.7195,364000.0
2012-01-13 12:30:00,21.75,21.76,21.74,21.74,531800.0,12.7136,12.7195,12.7078,12.7078,531800.0
2012-01-13 12:40:00,21.75,21.75,21.74,21.74,119500.0,12.7136,12.7136,12.7078,12.7078,119500.0
2012-01-13 12:50:00,21.74,21.77,21.74,21.75,299700.0,12.7078,12.7253,12.7078,12.7136,299700.0
2012-01-13 13:00:00,21.75,21.76,21.71,21.71,426800.0,12.7136,12.7195,12.6903,12.6903,426800.0
2012-01-13 13:10:00,21.71,21.75,21.7,21.74,464400.0,12.6903,12.7136,12.6844,12.7078,464400.0
2012-01-13 13:20:00,21.74,21.75,21.73,21.73,317900.0,12.7078,12.7136,12.702,12.702,317900.0
2012-01-13 13:30:00,21.74,21.74,21.72,21.74,154900.0,12.7078,12.7078,12.6961,12.7078,154900.0
2012-01-13 13:40:00,21.74,21.77,21.73,21.76,451700.0,12.7078,12.7253,12.702,12.7195,451700.0
2012-01-13 13:50:00,21.77,21.81,21.76,21.78,398600.0,12.7253,12.7487,12.7195,12.7312,398600.0
2012-01-13 14:00:00,21.79,21.79,21.75,21.77,505500.0,12.737,12.737,12.7136,12.7253,505500.0
2012-01-13 14:10:00,21.76,21.78,21.74,21.75,447900.0,12.7195,12.7312,12.7078,12.7136,447900.0
2012-01-13 14:20:00,21.74,21.77,21.73,21.74,538000.0,12.7078,12.7253,12.702,12.7078,538000.0
2012-01-13 14:30:00,21.75,21.79,21.74,21.78,502900.0,12.7136,12.737,12.7078,12.7312,502900.0
2012-01-13 14:40:00,21.79,21.8,21.78,21.8,367500.0,12.737,12.7429,12.7312,12.7429,367500.0
2012-01-13 14:50:00,21.8,21.8,21.78,21.79,383500.0,12.7429,12.7429,12.7312,12.737,383500.0
2012-01-13 15:00:00,21.79,21.85,21.79,21.84,781300.0,12.737,12.7721,12.737,12.7663,781300.0
2012-01-13 15:10:00,21.84,21.85,21.81,21.81,377900.0,12.7663,12.7721,12.7487,12.7487,377900.0
2012-01-13 15:20:00,21.81,21.84,21.79,21.82,883300.0,12.7487,12.7663,12.737,12.7546,883300.0
2012-01-13 15:30:00,21.82,21.85,21.81,21.83,859600.0,12.7546,12.7721,12.7487,12.7604,859600.0
2012-01-13 15:40:00,21.83,21.84,21.81,21.82,958700.0,12.7604,12.7663,12.7487,12.7546,958700.0
2012-01-13 15:50:00,21.83,21.83,21.79,21.8,2199100.0,12.7604,12.7604,12.737,12.7429,2199100.0
2012-01-17 09:30:00,21.99,22.09,21.89,22.08,4545400.0,12.8539,12.9124,12.7955,12.9065,4545400.0
2012-01-17 09:40:00,22.07,22.17,22.02,22.14,1832400.0,12.9007,12.9592,12.8715,12.9416,1832400.0
2012-01-17 09:50:00,22.14,22.15,22.01,22.03,1091700.0,12.9416,12.9475,12.8656,12.8773,1091700.0
2012-01-17 10:00:00,22.03,22.06,22.0,22.05,1678300.0,12.8773,12.8949,12.8598,12.889,1678300.0
2012-01-17 10:10:00,22.05,22.05,22.01,22.01,643400.0,12.889,12.889,12.8656,12.8656,643400.0
2012-01-17 10:20:00,22.01,22.07,22.01,22.07,781900.0,12.8656,12.9007,12.8656,12.9007,781900.0
2012-01-17 10:30:00,22.07,22.09,22.05,22.05,620100.0,12.9007,12.9124,12.889,12.889,620100.0
2012-01-17 10:40:00,22.05,22.06,22.0,22.03,1164100.0,12.889,12.8949,12.8598,12.8773,1164100.0
2012-01-17 10:50:00,22.03,22.04,21.95,21.99,1091000.0,12.8773,12.8832,12.8306,12.8539,1091000.0
2012-01-17 11:00:00,21.99,22.03,21.99,21.99,774800.0,12.8539,12.8773,12.8539,12.8539,774800.0
2012-01-17 11:10:00,21.99,22.03,21.99,22.01,746700.0,12.8539,12.8773,12.8539,12.8656,746700.0
2012-01-17 11:20:00,22.02,22.02,21.98,21.99,692400.0,12.8715,12.8715,12.8481,12.8539,692400.0
2012-01-17 11:30:00,22.0,22.01,21.97,21.99,770800.0,12.8598,12.8656,12.8422,12.8539,770800.0
2012-01-17 11:40:00,21.99,22.02,21.98,22.02,538700.0,12.8539,12.8715,12.8481,12.8715,538700.0
2012-01-17 11:50:00,22.01,22.03,22.0,22.02,649900.0,12.8656,12.8773,12.8598,12.8715,649900.0
2012-01-17 12:00:00,22.02,22.04,22.0,22.03,655000.0,12.8715,12.8832,12.8598,12.8773,655000.0
2012-01-17 12:10:00,22.04,22.11,22.03,22.11,1511900.0,12.8832,12.9241,12.8773,12.9241,1511900.0
2012-01-17 12:20:00,22.11,22.11,22.1,22.11,403200.0,12.9241,12.9241,12.9182,12.9241,403200.0
2012-01-17 12:30:00,22.11,22.11,22.06,22.08,752600.0,12.9241,12.9241,12.8949,12.9065,752600.0
2012-01-17 12:40:00,22.09,22.09,22.03,22.03,373100.0,12.9124,12.9124,12.8773,12.8773,373100.0
2012-01-17 12:50:00,22.03,22.05,22.02,22.05,435400.0,12.8773,12.889,12.8715,12.889,435400.0
2012-01-17 13:00:00,22.05,22.05,22.04,22.04,300200.0,12.889,12.889,12.8832,12.8832,300200.0
2012-01-17 13:10:00,22.04,22.06,22.03,22.05,405500.0,12.8832,12.8949,12.8773,12.889,405500.0
2012-01-17 13:20:00,22.05,22.06,22.04,22.04,285100.0,12.889,12.8949,12.8832,12.8832,285100.0
2012-01-17 13:30:00,22.04,22.05,22.01,22.01,269900.0,12.8832,12.889,12.8656,12.8656,269900.0
2012-01-17 13:40:00,22.02,22.04,22.0,22.0,388200.0,12.8715,12.8832,12.8598,12.8598,388200.0
2012-01-17 13:50:00,22.01,22.03,22.0,22.02,313100.0,12.8656,12.8773,12.8598,12.8715,313100.0
2012-01-17 14:00:00,22.03,22.03,22.01,22.02,214800.0,12.8773,12.8773,12.8656,12.8715,214800.0
2012-01-17 14:10:00,22.02,22.03,22.0,22.03,398400.0,12.8715,12.8773,12.8598,12.8773,398400.0
2012-01-17 14:20:00,22.03,22.03,22.0,22.02,521300.0,12.8773,12.8773,12.8598,12.8715,521300.0
2012-01-17 14:30:00,22.02,22.02,21.97,22.0,418800.0,12.8715,12.8715,12.8422,12.8598,418800.0
2012-01-17 14:40:00,22.0,22.01,21.96,22.0,1019200.0,12.8598,12.8656,12.8364,12.8598,1019200.0
2012-01-17 14:50:00,22.0,22.0,21.95,21.97,481800.0,12.8598,12.8598,12.8306,12.8422,481800.0
2012-01-17 15:00:00,21.97,21.98,21.91,21.93,724200.0,12.8422,12.8481,12.8072,12.8189,724200.0
2012-01-17 15:10:00,21.92,21.95,21.9,21.9,598400.0,12.813,12.8306,12.8013,12.8013,598400.0
2012-01-17 15:20:00,21.91,21.93,21.9,21.92,873000.0,12.8072,12.8189,12.8013,12.813,873000.0
2012-01-17 15:30:00,21.92,21.93,21.9,21.93,778000.0,12.813,12.8189,12.8013,12.8189,778000.0
2012-01-17 15:40:00,21.92,21.97,21.92,21.95,814800.0,12.813,12.8422,12.813,12.8306,814800.0
2012-01-17 15:50:00,21.96,21.96,21.91,21.93,1999800.0,12.8364,12.8364,12.8072,12.8189,1999800.0
2012-01-18 09:30:00,21.95,22.0,21.85,21.87,1883100.0,12.8306,12.8598,12.7721,12.7838,1883100.0
2012-01-18 09:40:00,21.87,21.91,21.85,21.88,939600.0,12.7838,12.8072,12.7721,12.7896,939600.0
2012-01-18 09:50:00,21.88,21.91,21.84,21.85,1735600.0,12.7896,12.8072,12.7663,12.7721,1735600.0
2012-01-18 10:00:00,21.85,21.9,21.84,21.86,955900.0,12.7721,12.8013,12.7663,12.7779,955900.0
2012-01-18 10:10:00,21.87,21.91,21.85,21.88,1065200.0,12.7838,12.8072,12.7721,12.7896,1065200.0
2012-01-18 10:20:00,21.88,21.93,21.85,21.88,1775500.0,12.7896,12.8189,12.7721,12.7896,1775500.0
2012-01-18 10:30:00,21.87,21.9,21.86,21.89,634600.0,12.7838,12.8013,12.7779,12.7955,634600.0
2012-01-18 10:40:00,21.89,21.91,21.87,21.89,489600.0,12.7955,12.8072,12.7838,12.7955,489600.0
2012-01-18 10:50:00,21.9,21.91,21.88,21.89,470100.0,12.8013,12.8072,12.7896,12.7955,470100.0
2012-01-18 11:00:00,21.89,21.91,21.88,21.89,582800.0,12.7955,12.8072,12.7896,12.7955,582800.0
2012-01-18 11:10:00,21.89,21.92,21.87,21.87,581700.0,12.7955,12.813,12.7838,12.7838,581700.0
2012-01-18 11:20:00,21.88,21.9,21.83,21.84,676900.0,12.7896,12.8013,12.7604,12.7663,676900.0
2012-01-18 11:30:00,21.83,21.84,21.76,21.79,711300.0,12.7604,12.7663,12.7195,12.737,711300.0
2012-01-18 11:40:00,21.78,21.81,21.77,21.8,575800.0,12.7312,12.7487,12.7253,12.7429,575800.0
2012-01-18 11:50:00,21.8,21.84,21.79,21.84,409300.0,12.7429,12.7663,12.737,12.7663,409300.0
2012-01-18 12:00:00,21.84,21.87,21.83,21.84,485700.0,12.7663,12.7838,12.7604,12.7663,485700.0
2012-01-18 12:10:00,21.84,21.86,21.84,21.84,304800.0,12.7663,12.7779,12.7663,12.7663,304800.0
2012-01-18 12:20:00,21.85,21.89,21.84,21.87,465200.0,12.7721,12.7955,12.7663,12.7838,465200.0
2012-01-18 12:30:00,21.87,21.89,21.85,21.85,308300.0,12.7838,12.7955,12.7721,12.7721,308300.0
2012-01-18 12:40:00,21.85,21.88,21.85,21.86,354100.0,12.7721,12.7896,12.7721,12.7779,354100.0
2012-01-18 12:50:00,21.87,21.88,21.85,21.88,263200.0,12.7838,12.7896,12.7721,12.7896,263200.0
2012-01-18 13:00:00,21.87,21.88,21.83,21.85,392100.0,12.7838,12.7896,12.7604,12.7721,392100.0
2012-01-18 13:10:00,21.85,21.86,21.83,21.84,559200.0,12.7721,12.7779,12.7604,12.7663,559200.0
2012-01-18 13:20:00,21.84,21.85,21.83,21.85,419800.0,12.7663,12.7721,12.7604,12.7721,419800.0
2012-01-18 13:30:00,21.85,21.9,21.84,21.85,435300.0,12.7721,12.8013,12.7663,12.7721,435300.0
2012-01-18 13:40:00,21.85,21.85,21.83,21.83,300300.0,12.7721,12.7721,12.7604,12.7604,300300.0
2012-01-18 13:50:00,21.83,21.84,21.81,21.82,286000.0,12.7604,12.7663,12.7487,12.7546,286000.0
2012-01-18 14:00:00,21.82,21.85,21.81,21.84,507400.0,12.7546,12.7721,12.7487,12.7663,507400.0
2012-01-18 14:10:00,21.84,21.84,21.8,21.82,597000.0,12.7663,12.7663,12.7429,12.7546,597000.0
2012-01-18 14:20:00,21.82,21.88,21.81,21.88,333500.0,12.7546,12.7896,12.7487,12.7896,333500.0
2012-01-18 14:30:00,21.87,21.87,21.85,21.86,235300.0,12.7838,12.7838,12.7721,12.7779,235300.0
2012-01-18 14:40:00,21.86,21.89,21.85,21.89,438500.0,12.7779,12.7955,12.7721,12.7955,438500.0
2012-01-18 14:50:00,21.89,21.89,21.86,21.88,466200.0,12.7955,12.7955,12.7779,12.7896,466200.0
2012-01-18 15:00:00,21.88,21.91,21.87,21.91,452200.0,12.7896,12.8072,12.7838,12.8072,452200.0
2012-01-18 15:10:00,21.91,21.94,21.89,21.92,3277100.0,12.8072,12.8247,12.7955,12.813,3277100.0
2012-01-18 15:20:00,21.92,21.98,21.9,21.91,1150600.0,12.813,12.8481,12.8013,12.8072,1150600.0
2012-01-18 15:30:00,21.9,21.92,21.88,21.92,1145800.0,12.8013,12.813,12.7896,12.813,1145800.0
2012-01-18 15:40:00,21.91,21.95,21.9,21.93,1212200.0,12.8072,12.8306,12.8013,12.8189,1212200.0
2012-01-18 15:50:00,21.94,21.97,21.91,21.96,2472900.0,12.8247,12.8422,12.8072,12.8364,2472900.0
2012-01-19 09:30:00,21.9,21.91,21.63,21.66,2376900.0,12.8013,12.8072,12.6435,12.661,2376900.0
2012-01-19 09:40:00,21.65,21.73,21.59,21.63,1714600.0,12.6552,12.702,12.6201,12.6435,1714600.0
2012-01-19 09:50:00,21.63,21.75,21.62,21.68,1784300.0,12.6435,12.7136,12.6377,12.6727,1784300.0
2012-01-19 10:00:00,21.69,21.76,21.64,21.75,1622200.0,12.6786,12.7195,12.6493,12.7136,1622200.0
2012-01-19 10:10:00,21.76,21.84,21.74,21.82,1245200.0,12.7195,12.7663,12.7078,12.7546,1245200.0
2012-01-19 10:20:00,21.82,21.82,21.75,21.76,656300.0,12.7546,12.7546,12.7136,12.7195,656300.0
2012-01-19 10:30:00,21.76,21.83,21.75,21.8,684600.0,12.7195,12.7604,12.7136,12.7429,684600.0
2012-01-19 10:40:00,21.8,21.83,21.78,21.79,754200.0,12.7429,12.7604,12.7312,12.737,754200.0
2012-01-19 10:50:00,21.8,21.81,21.78,21.8,1210000.0,12.7429,12.7487,12.7312,12.7429,1210000.0
2012-01-19 11:00:00,21.8,21.81,21.77,21.79,589700.0,12.7429,12.7487,12.7253,12.737,589700.0
2012-01-19 11:10:00,21.78,21.79,21.74,21.76,730000.0,12.7312,12.737,12.7078,12.7195,730000.0
2012-01-19 11:20:00,21.76,21.8,21.75,21.8,526000.0,12.7195,12.7429,12.7136,12.7429,526000.0
2012-01-19 11:30:00,21.8,21.8,21.78,21.8,538100.0,12.7429,12.7429,12.7312,12.7429,538100.0
2012-01-19 11:40:00,21.8,21.82,21.78,21.79,567400.0,12.7429,12.7546,12.7312,12.737,567400.0
2012-01-19 11:50:00,21.79,21.82,21.78,21.8,608700.0,12.737,12.7546,12.7312,12.7429,608700.0
2012-01-19 12:00:00,21.8,21.8,21.77,21.77,333000.0,12.7429,12.7429,12.7253,12.7253,333000.0
2012-01-19 12:10:00,21.77,21.8,21.76,21.8,364700.0,12.7253,12.7429,12.7195,12.7429,364700.0
2012-01-19 12:20:00,21.8,21.81,21.79,21.8,382400.0,12.7429,12.7487,12.737,12.7429,382400.0
2012-01-19 12:30:00,21.8,21.81,21.78,21.79,523900.0,12.7429,12.7487,12.7312,12.737,523900.0
2012-01-19 12:40:00,21.79,21.8,21.78,21.8,253000.0,12.737,12.7429,12.7312,12.7429,253000.0
2012-01-19 12:50:00,21.8,21.8,21.78,21.8,312900.0,12.7429,12.7429,12.7312,12.7429,312900.0
2012-01-19 13:00:00,21.79,21.85,21.79,21.82,674000.0,12.737,12.7721,12.737,12.7546,674000.0
2012-01-19 13:10:00,21.82,21.83,21.81,21.82,181300.0,12.7546,12.7604,12.7487,12.7546,181300.0
2012-01-19 13:20:00,21.82,21.83,21.79,21.8,400600.0,12.7546,12.7604,12.737,12.7429,400600.0
2012-01-19 13:30:00,21.8,21.81,21.77,21.77,567300.0,12.7429,12.7487,12.7253,12.7253,567300.0
2012-01-19 13:40:00,21.78,21.8,21.76,21.77,429200.0,12.7312,12.7429,12.7195,12.7253,429200.0
2012-01-19 13:50:00,21.77,21.79,21.76,21.77,330300.0,12.7253,12.737,12.7195,12.7253,330300.0
2012-01-19 14:00:00,21.77,21.83,21.76,21.82,477600.0,12.7253,12.7604,12.7195,12.7546,477600.0
2012-01-19 14:10:00,21.82,21.86,21.82,21.86,418200.0,12.7546,12.7779,12.7546,12.7779,418200.0
2012-01-19 14:20:00,21.85,21.86,21.81,21.81,731900.0,12.7721,12.7779,12.7487,12.7487,731900.0
2012-01-19 14:30:00,21.81,21.82,21.79,21.81,454900.0,12.7487,12.7546,12.737,12.7487,454900.0
2012-01-19 14:40:00,21.81,21.84,21.79,21.79,549300.0,12.7487,12.7663,12.737,12.737,549300.0
2012-01-19 14:50:00,21.79,21.83,21.79,21.81,274000.0,12.737,12.7604,12.737,12.7487,274000.0
2012-01-19 15:00:00,21.81,21.87,21.8,21.85,1797000.0,12.7487,12.7838,12.7429,12.7721,1797000.0
2012-01-19 15:10:00,21.85,21.89,21.85,21.89,837800.0,12.7721,12.7955,12.7721,12.7955,837800.0
2012-01-19 15:20:00,21.89,21.9,21.82,21.83,2007400.0,12.7955,12.8013,12.7546,12.7604,2007400.0
2012-01-19 15:30:00,21.82,21.85,21.82,21.84,1084400.0,12.7546,12.7721,12.7546,12.7663,1084400.0
2012-01-19 15:40:00,21.84,21.85,21.77,21.77,1446400.0,12.7663,12.7721,12.7253,12.7253,1446400.0
2012-01-19 15:50:00,21.78,21.84,21.77,21.84,1794800.0,12.7312,12.7663,12.7253,12.7663,1794800.0
2012-01-20 09:30:00,21.91,22.05,21.88,22.0,6839800.0,12.8072,12.889,12.7896,12.8598,6839800.0
2012-01-20 09:40:00,22.0,22.05,21.98,22.01,1017100.0,12.8598,12.889,12.8481,12.8656,1017100.0
2012-01-20 09:50:00,22.01,22.01,21.84,21.94,1103400.0,12.8656,12.8656,12.7663,12.8247,1103400.0
2012-01-20 10:00:00,21.94,22.0,21.88,21.89,813000.0,12.8247,12.8598,12.7896,12.7955,813000.0
2012-01-20 10:10:00,21.89,21.91,21.88,21.88,475000.0,12.7955,12.8072,12.7896,12.7896,475000.0
2012-01-20 10:20:00,21.89,21.91,21.86,21.88,1041200.0,12.7955,12.8072,12.7779,12.7896,1041200.0
2012-01-20 10:30:00,21.89,21.89,21.86,21.87,469700.0,12.7955,12.7955,12.7779,12.7838,469700.0
2012-01-20 10:40:00,21.87,21.87,21.83,21.84,669600.0,12.7838,12.7838,12.7604,12.7663,669600.0
2012-01-20 10:50:00,21.84,21.89,21.84,21.85,948200.0,12.7663,12.7955,12.7663,12.7721,948200.0
2012-01-20 11:00:00,21.86,21.86,21.75,21.76,1303400.0,12.7779,12.7779,12.7136,12.7195,1303400.0
2012-01-20 11:10:00,21.75,21.8,21.73,21.8,813300.0,12.7136,12.7429,12.702,12.7429,813300.0
2012-01-20 11:20:00,21.8,21.81,21.79,21.8,621300.0,12.7429,12.7487,12.737,12.7429,621300.0
2012-01-20 11:30:00,21.8,21.89,21.74,21.77,796100.0,12.7429,12.7955,12.7078,12.7253,796100.0
2012-01-20 11:40:00,21.77,21.8,21.76,21.8,942300.0,12.7253,12.7429,12.7195,12.7429,942300.0
2012-01-20 11:50:00,21.8,21.8,21.76,21.8,1006900.0,12.7429,12.7429,12.7195,12.7429,1006900.0
2012-01-20 12:00:00,21.8,21.81,21.79,21.79,832500.0,12.7429,12.7487,12.737,12.737,832500.0
2012-01-20 12:10:00,21.8,21.82,21.79,21.82,535500.0,12.7429,12.7546,12.737,12.7546,535500.0
2012-01-20 12:20:00,21.81,21.82,21.79,21.8,417500.0,12.7487,12.7546,12.737,12.7429,417500.0
2012-01-20 12:30:00,21.8,21.84,21.8,21.83,445100.0,12.7429,12.7663,12.7429,12.7604,445100.0
2012-01-20 12:40:00,21.84,21.86,21.82,21.85,459700.0,12.7663,12.7779,12.7546,12.7721,459700.0
2012-01-20 12:50:00,21.85,21.86,21.84,21.85,232200.0,12.7721,12.7779,12.7663,12.7721,232200.0
2012-01-20 13:00:00,21.85,21.87,21.83,21.87,693400.0,12.7721,12.7838,12.7604,12.7838,693400.0
2012-01-20 13:10:00,21.87,21.87,21.85,21.86,477200.0,12.7838,12.7838,12.7721,12.7779,477200.0
2012-01-20 13:20:00,21.86,21.9,21.86,21.89,532400.0,12.7779,12.8013,12.7779,12.7955,532400.0
2012-01-20 13:30:00,21.89,21.9,21.85,21.85,382000.0,12.7955,12.8013,12.7721,12.7721,382000.0
2012-01-20 13:40:00,21.85,21.86,21.85,21.85,181800.0,12.7721,12.7779,12.7721,12.7721,181800.0
2012-01-20 13:50:00,21.85,21.86,21.84,21.85,250200.0,12.7721,12.7779,12.7663,12.7721,250200.0
2012-01-20 14:00:00,21.84,21.88,21.84,21.85,902100.0,12.7663,12.7896,12.7663,12.7721,902100.0
2012-01-20 14:10:00,21.84,21.85,21.84,21.85,334100.0,12.7663,12.7721,12.7663,12.7721,334100.0
2012-01-20 14:20:00,21.84,21.85,21.83,21.83,257900.0,12.7663,12.7721,12.7604,12.7604,257900.0
2012-01-20 14:30:00,21.84,21.84,21.83,21.83,186300.0,12.7663,12.7663,12.7604,12.7604,186300.0
2012-01-20 14:40:00,21.84,21.84,21.8,21.82,704500.0,12.7663,12.7663,12.7429,12.7546,704500.0
2012-01-20 14:50:00,21.81,21.85,21.8,21.85,854200.0,12.7487,12.7721,12.7429,12.7721,854200.0
2012-01-20 15:00:00,21.84,21.9,21.84,21.89,531200.0,12.7663,12.8013,12.7663,12.7955,531200.0
2012-01-20 15:10:00,21.9,21.9,21.88,21.89,562000.0,12.8013,12.8013,12.7896,12.7955,562000.0
2012-01-20 15:20:00,21.9,21.9,21.89,21.9,558200.0,12.8013,12.8013,12.7955,12.8013,558200.0
2012-01-20 15:30:00,21.89,21.9,21.85,21.86,814600.0,12.7955,12.8013,12.7721,12.7779,814600.0
2012-01-20 15:40:00,21.86,21.91,21.86,21.89,1355000.0,12.7779,12.8072,12.7779,12.7955,1355000.0
2012-01-20 15:50:00,21.89,21.93,21.87,21.9,3116500.0,12.7955,12.8189,12.7838,12.8013,3116500.0
2012-01-23 09:30:00,21.93,21.98,21.83,21.9,1639300.0,12.8189,12.8481,12.7604,12.8013,1639300.0
2012-01-23 09:40:00,21.89,21.99,21.89,21.96,1171900.0,12.7955,12.8539,12.7955,12.8364,1171900.0
2012-01-23 09:50:00,21.96,21.97,21.92,21.94,593800.0,12.8364,12.8422,12.813,12.8247,593800.0
2012-01-23 10:00:00,21.94,21.96,21.85,21.85,1469500.0,12.8247,12.8364,12.7721,12.7721,1469500.0
2012-01-23 10:10:00,21.85,21.87,21.8,21.83,1202600.0,12.7721,12.7838,12.7429,12.7604,1202600.0
2012-01-23 10:20:00,21.83,21.88,21.82,21.85,609200.0,12.7604,12.7896,12.7546,12.7721,609200.0
2012-01-23 10:30:00,21.85,21.86,21.83,21.85,488300.0,12.7721,12.7779,12.7604,12.7721,488300.0
2012-01-23 10:40:00,21.84,21.84,21.78,21.78,571000.0,12.7663,12.7663,12.7312,12.7312,571000.0
2012-01-23 10:50:00,21.78,21.8,21.75,21.76,761000.0,12.7312,12.7429,12.7136,12.7195,761000.0
2012-01-23 11:00:00,21.77,21.79,21.74,21.74,637800.0,12.7253,12.737,12.7078,12.7078,637800.0
2012-01-23 11:10:00,21.75,21.79,21.72,21.76,990000.0,12.7136,12.737,12.6961,12.7195,990000.0
2012-01-23 11:20:00,21.76,21.77,21.72,21.73,832300.0,12.7195,12.7253,12.6961,12.702,832300.0
2012-01-23 11:30:00,21.73,21.76,21.7,21.71,902100.0,12.702,12.7195,12.6844,12.6903,902100.0
2012-01-23 11:40:00,21.71,21.72,21.67,21.69,472600.0,12.6903,12.6961,12.6669,12.6786,472600.0
2012-01-23 11:50:00,21.69,21.69,21.66,21.67,363700.0,12.6786,12.6786,12.661,12.6669,363700.0
2012-01-23 12:00:00,21.66,21.67,21.63,21.66,809000.0,12.661,12.6669,12.6435,12.661,809000.0
2012-01-23 12:10:00,21.65,21.71,21.65,21.7,729200.0,12.6552,12.6903,12.6552,12.6844,729200.0
2012-01-23 12:20:00,21.7,21.7,21.66,21.69,850800.0,12.6844,12.6844,12.661,12.6786,850800.0
2012-01-23 12:30:00,21.69,21.7,21.68,21.7,324900.0,12.6786,12.6844,12.6727,12.6844,324900.0
2012-01-23 12:40:00,21.69,21.72,21.68,21.7,297300.0,12.6786,12.6961,12.6727,12.6844,297300.0
2012-01-23 12:50:00,21.71,21.72,21.69,21.72,253800.0,12.6903,12.6961,12.6786,12.6961,253800.0
2012-01-23 13:00:00,21.71,21.72,21.7,21.71,250600.0,12.6903,12.6961,12.6844,12.6903,250600.0
2012-01-23 13:10:00,21.7,21.71,21.69,21.69,265500.0,12.6844,12.6903,12.6786,12.6786,265500.0
2012-01-23 13:20:00,21.69,21.72,21.69,21.71,319600.0,12.6786,12.6961,12.6786,12.6903,319600.0
2012-01-23 13:30:00,21.72,21.72,21.69,21.69,419900.0,12.6961,12.6961,12.6786,12.6786,419900.0
2012-01-23 13:40:00,21.7,21.71,21.69,21.71,255700.0,12.6844,12.6903,12.6786,12.6903,255700.0
2012-01-23 13:50:00,21.71,21.72,21.7,21.71,194900.0,12.6903,12.6961,12.6844,12.6903,194900.0
2012-01-23 14:00:00,21.72,21.73,21.7,21.71,282200.0,12.6961,12.702,12.6844,12.6903,282200.0
2012-01-23 14:10:00,21.71,21.71,21.68,21.7,265500.0,12.6903,12.6903,12.6727,12.6844,265500.0
2012-01-23 14:20:00,21.69,21.72,21.69,21.7,573300.0,12.6786,12.6961,12.6786,12.6844,573300.0
2012-01-23 14:30:00,21.69,21.7,21.67,21.69,454800.0,12.6786,12.6844,12.6669,12.6786,454800.0
2012-01-23 14:40:00,21.69,21.69,21.63,21.64,683100.0,12.6786,12.6786,12.6435,12.6493,683100.0
2012-01-23 14:50:00,21.64,21.7,21.63,21.69,776100.0,12.6493,12.6844,12.6435,12.6786,776100.0
2012-01-23 15:00:00,21.69,21.71,21.67,21.7,1044100.0,12.6786,12.6903,12.6669,12.6844,1044100.0
2012-01-23 15:10:00,21.7,21.71,21.68,21.68,555000.0,12.6844,12.6903,12.6727,12.6727,555000.0
2012-01-23 15:20:00,21.68,21.72,21.67,21.7,969600.0,12.6727,12.6961,12.6669,12.6844,969600.0
2012-01-23 15:30:00,21.7,21.71,21.68,21.68,568600.0,12.6844,12.6903,12.6727,12.6727,568600.0
2012-01-23 15:40:00,21.69,21.73,21.68,21.71,1607400.0,12.6786,12.702,12.6727,12.6903,1607400.0
2012-01-23 15:50:00,21.71,21.72,21.69,21.69,1437100.0,12.6903,12.6961,12.6786,12.6786,1437100.0
2012-01-24 09:30:00,21.61,21.67,21.6,21.6,1094100.0,12.6318,12.6669,12.626,12.626,1094100.0
2012-01-24 09:40:00,21.6,21.61,21.55,21.58,2114700.0,12.626,12.6318,12.5967,12.6143,2114700.0
2012-01-24 09:50:00,21.58,21.6,21.57,21.59,410000.0,12.6143,12.626,12.6084,12.6201,410000.0
2012-01-24 10:00:00,21.59,21.62,21.58,21.59,1002500.0,12.6201,12.6377,12.6143,12.6201,1002500.0
2012-01-24 10:10:00,21.6,21.63,21.59,21.59,865700.0,12.626,12.6435,12.6201,12.6201,865700.0
2012-01-24 10:20:00,21.59,21.62,21.57,21.57,1250500.0,12.6201,12.6377,12.6084,12.6084,1250500.0
2012-01-24 10:30:00,21.57,21.6,21.57,21.59,581000.0,12.6084,12.626,12.6084,12.6201,581000.0
2012-01-24 10:40:00,21.59,21.62,21.59,21.6,562200.0,12.6201,12.6377,12.6201,12.626,562200.0
2012-01-24 10:50:00,21.61,21.61,21.59,21.59,303700.0,12.6318,12.6318,12.6201,12.6201,303700.0
2012-01-24 11:00:00,21.6,21.6,21.54,21.54,989900.0,12.626,12.626,12.5909,12.5909,989900.0
2012-01-24 11:10:00,21.54,21.58,21.53,21.58,454600.0,12.5909,12.6143,12.585,12.6143,454600.0
2012-01-24 11:20:00,21.57,21.58,21.56,21.57,328700.0,12.6084,12.6143,12.6026,12.6084,328700.0
2012-01-24 11:30:00,21.58,21.59,21.53,21.54,767700.0,12.6143,12.6201,12.585,12.5909,767700.0
2012-01-24 11:40:00,21.54,21.56,21.52,21.54,681900.0,12.5909,12.6026,12.5792,12.5909,681900.0
2012-01-24 11:50:00,21.54,21.56,21.52,21.55,535600.0,12.5909,12.6026,12.5792,12.5967,535600.0
2012-01-24 12:00:00,21.56,21.61,21.55,21.6,481300.0,12.6026,12.6318,12.5967,12.626,481300.0
2012-01-24 12:10:00,21.59,21.62,21.59,21.6,588400.0,12.6201,12.6377,12.6201,12.626,588400.0
2012-01-24 12:20:00,21.59,21.61,21.58,21.61,510000.0,12.6201,12.6318,12.6143,12.6318,510000.0
2012-01-24 12:30:00,21.6,21.62,21.59,21.6,519200.0,12.626,12.6377,12.6201,12.626,519200.0
2012-01-24 12:40:00,21.6,21.62,21.59,21.62,373700.0,12.626,12.6377,12.6201,12.6377,373700.0
2012-01-24 12:50:00,21.62,21.65,21.61,21.64,266100.0,12.6377,12.6552,12.6318,12.6493,266100.0
2012-01-24 13:00:00,21.65,21.65,21.62,21.65,228200.0,12.6552,12.6552,12.6377,12.6552,228200.0
2012-01-24 13:10:00,21.65,21.65,21.62,21.62,346700.0,12.6552,12.6552,12.6377,12.6377,346700.0
2012-01-24 13:20:00,21.63,21.64,21.61,21.61,310400.0,12.6435,12.6493,12.6318,12.6318,310400.0
2012-01-24 13:30:00,21.61,21.63,21.61,21.62,269100.0,12.6318,12.6435,12.6318,12.6377,269100.0
2012-01-24 13:40:00,21.62,21.65,21.61,21.64,384600.0,12.6377,12.6552,12.6318,12.6493,384600.0
2012-01-24 13:50:00,21.64,21.64,21.6,21.6,331700.0,12.6493,12.6493,12.626,12.626,331700.0
2012-01-24 14:00:00,21.61,21.62,21.59,21.6,281400.0,12.6318,12.6377,12.6201,12.626,281400.0
2012-01-24 14:10:00,21.6,21.64,21.6,21.63,224100.0,12.626,12.6493,12.626,12.6435,224100.0
2012-01-24 14:20:00,21.63,21.65,21.61,21.65,271100.0,12.6435,12.6552,12.6318,12.6552,271100.0
2012-01-24 14:30:00,21.65,21.65,21.59,21.61,414700.0,12.6552,12.6552,12.6201,12.6318,414700.0
2012-01-24 14:40:00,21.61,21.63,21.58,21.59,433300.0,12.6318,12.6435,12.6143,12.6201,433300.0
2012-01-24 14:50:00,21.59,21.62,21.58,21.59,818800.0,12.6201,12.6377,12.6143,12.6201,818800.0
2012-01-24 15:00:00,21.6,21.62,21.59,21.61,275200.0,12.626,12.6377,12.6201,12.6318,275200.0
2012-01-24 15:10:00,21.62,21.63,21.59,21.62,536500.0,12.6377,12.6435,12.6201,12.6377,536500.0
2012-01-24 15:20:00,21.62,21.63,21.61,21.63,384900.0,12.6377,12.6435,12.6318,12.6435,384900.0
2012-01-24 15:30:00,21.63,21.64,21.61,21.63,615300.0,12.6435,12.6493,12.6318,12.6435,615300.0
2012-01-24 15:40:00,21.64,21.67,21.61,21.66,1167500.0,12.6493,12.6669,12.6318,12.661,1167500.0
2012-01-24 15:50:00,21.66,21.67,21.64,21.65,1287400.0,12.661,12.6669,12.6493,12.6552,1287400.0
2012-01-25 09:30:00,21.55,21.57,21.49,21.51,2007500.0,12.5967,12.6084,12.5617,12.5734,2007500.0
2012-01-25 09:40:00,21.52,21.55,21.47,21.51,1849400.0,12.5792,12.5967,12.55,12.5734,1849400.0
2012-01-25 09:50:00,21.49,21.52,21.48,21.5,952300.0,12.5617,12.5792,12.5558,12.5675,952300.0
2012-01-25 10:00:00,21.49,21.55,21.49,21.55,576400.0,12.5617,12.5967,12.5617,12.5967,576400.0
2012-01-25 10:10:00,21.55,21.61,21.54,21.61,871500.0,12.5967,12.6318,12.5909,12.6318,871500.0
2012-01-25 10:20:00,21.61,21.63,21.58,21.6,694300.0,12.6318,12.6435,12.6143,12.626,694300.0
2012-01-25 10:30:00,21.6,21.61,21.58,21.6,708100.0,12.626,12.6318,12.6143,12.626,708100.0
2012-01-25 10:40:00,21.6,21.61,21.59,21.6,493900.0,12.626,12.6318,12.6201,12.626,493900.0
2012-01-25 10:50:00,21.6,21.6,21.55,21.55,620100.0,12.626,12.626,12.5967,12.5967,620100.0
2012-01-25 11:00:00,21.55,21.56,21.55,21.55,628000.0,12.5967,12.6026,12.5967,12.5967,628000.0
2012-01-25 11:10:00,21.55,21.57,21.54,21.55,669100.0,12.5967,12.6084,12.5909,12.5967,669100.0
2012-01-25 11:20:00,21.54,21.57,21.53,21.55,1027000.0,12.5909,12.6084,12.585,12.5967,1027000.0
2012-01-25 11:30:00,21.56,21.61,21.55,21.6,516500.0,12.6026,12.6318,12.5967,12.626,516500.0
2012-01-25 11:40:00,21.6,21.61,21.58,21.61,750200.0,12.626,12.6318,12.6143,12.6318,750200.0
2012-01-25 11:50:00,21.61,21.61,21.59,21.59,305800.0,12.6318,12.6318,12.6201,12.6201,305800.0
2012-01-25 12:00:00,21.59,21.61,21.58,21.59,391300.0,12.6201,12.6318,12.6143,12.6201,391300.0
2012-01-25 12:10:00,21.58,21.61,21.58,21.6,366700.0,12.6143,12.6318,12.6143,12.626,366700.0
2012-01-25 12:20:00,21.6,21.62,21.58,21.59,954100.0,12.626,12.6377,12.6143,12.6201,954100.0
2012-01-25 12:30:00,21.59,21.67,21.58,21.62,706800.0,12.6201,12.6669,12.6143,12.6377,706800.0
2012-01-25 12:40:00,21.63,21.64,21.58,21.6,733500.0,12.6435,12.6493,12.6143,12.626,733500.0
2012-01-25 12:50:00,21.6,21.61,21.57,21.59,894200.0,12.626,12.6318,12.6084,12.6201,894200.0
2012-01-25 13:00:00,21.59,21.67,21.58,21.66,1015000.0,12.6201,12.6669,12.6143,12.661,1015000.0
2012-01-25 13:10:00,21.66,21.69,21.62,21.63,1223000.0,12.661,12.6786,12.6377,12.6435,1223000.0
2012-01-25 13:20:00,21.63,21.66,21.61,21.64,625700.0,12.6435,12.661,12.6318,12.6493,625700.0
2012-01-25 13:30:00,21.64,21.68,21.63,21.65,538100.0,12.6493,12.6727,12.6435,12.6552,538100.0
2012-01-25 13:40:00,21.65,21.68,21.65,21.67,687500.0,12.6552,12.6727,12.6552,12.6669,687500.0
2012-01-25 13:50:00,21.67,21.71,21.67,21.69,603400.0,12.6669,12.6903,12.6669,12.6786,603400.0
2012-01-25 14:00:00,21.69,21.7,21.64,21.65,694000.0,12.6786,12.6844,12.6493,12.6552,694000.0
2012-01-25 14:10:00,21.65,21.66,21.6,21.64,904300.0,12.6552,12.661,12.626,12.6493,904300.0
2012-01-25 14:20:00,21.64,21.66,21.63,21.64,596000.0,12.6493,12.661,12.6435,12.6493,596000.0
2012-01-25 14:30:00,21.64,21.67,21.64,21.66,569600.0,12.6493,12.6669,12.6493,12.661,569600.0
2012-01-25 14:40:00,21.66,21.69,21.65,21.69,681400.0,12.661,12.6786,12.6552,12.6786,681400.0
2012-01-25 14:50:00,21.69,21.71,21.67,21.68,706400.0,12.6786,12.6903,12.6669,12.6727,706400.0
2012-01-25 15:00:00,21.67,21.68,21.65,21.66,667700.0,12.6669,12.6727,12.6552,12.661,667700.0
2012-01-25 15:10:00,21.65,21.67,21.63,21.66,1160300.0,12.6552,12.6669,12.6435,12.661,1160300.0
2012-01-25 15:20:00,21.66,21.73,21.65,21.71,1008500.0,12.661,12.702,12.6552,12.6903,1008500.0
2012-01-25 15:30:00,21.71,21.73,21.71,21.73,835800.0,12.6903,12.702,12.6903,12.702,835800.0
2012-01-25 15:40:00,21.73,21.75,21.72,21.74,1061200.0,12.702,12.7136,12.6961,12.7078,1061200.0
2012-01-25 15:50:00,21.74,21.75,21.7,21.7,1613100.0,12.7078,12.7136,12.6844,12.6844,1613100.0
2012-01-26 09:30:00,21.77,21.78,21.62,21.67,1293600.0,12.7253,12.7312,12.6377,12.6669,1293600.0
2012-01-26 09:40:00,21.67,21.7,21.65,21.7,828800.0,12.6669,12.6844,12.6552,12.6844,828800.0
2012-01-26 09:50:00,21.7,21.8,21.69,21.78,1135500.0,12.6844,12.7429,12.6786,12.7312,1135500.0
2012-01-26 10:00:00,21.78,21.78,21.67,21.69,1420600.0,12.7312,12.7312,12.6669,12.6786,1420600.0
2012-01-26 10:10:00,21.69,21.69,21.63,21.65,1106800.0,12.6786,12.6786,12.6435,12.6552,1106800.0
2012-01-26 10:20:00,21.65,21.66,21.59,21.62,734600.0,12.6552,12.661,12.6201,12.6377,734600.0
2012-01-26 10:30:00,21.62,21.64,21.57,21.59,1821400.0,12.6377,12.6493,12.6084,12.6201,1821400.0
2012-01-26 10:40:00,21.6,21.6,21.55,21.55,3741000.0,12.626,12.626,12.5967,12.5967,3741000.0
2012-01-26 10:50:00,21.55,21.57,21.5,21.5,1302200.0,12.5967,12.6084,12.5675,12.5675,1302200.0
2012-01-26 11:00:00,21.5,21.59,21.5,21.57,2084000.0,12.5675,12.6201,12.5675,12.6084,2084000.0
2012-01-26 11:10:00,21.57,21.59,21.55,21.56,838600.0,12.6084,12.6201,12.5967,12.6026,838600.0
2012-01-26 11:20:00,21.55,21.57,21.55,21.56,751200.0,12.5967,12.6084,12.5967,12.6026,751200.0
2012-01-26 11:30:00,21.55,21.58,21.54,21.55,1033600.0,12.5967,12.6143,12.5909,12.5967,1033600.0
2012-01-26 11:40:00,21.55,21.57,21.55,21.57,487200.0,12.5967,12.6084,12.5967,12.6084,487200.0
2012-01-26 11:50:00,21.57,21.58,21.55,21.56,330300.0,12.6084,12.6143,12.5967,12.6026,330300.0
2012-01-26 12:00:00,21.56,21.58,21.54,21.56,449200.0,12.6026,12.6143,12.5909,12.6026,449200.0
2012-01-26 12:10:00,21.56,21.57,21.54,21.56,429400.0,12.6026,12.6084,12.5909,12.6026,429400.0
2012-01-26 12:20:00,21.55,21.57,21.55,21.56,322300.0,12.5967,12.6084,12.5967,12.6026,322300.0
2012-01-26 12:30:00,21.57,21.6,21.56,21.59,612500.0,12.6084,12.626,12.6026,12.6201,612500.0
2012-01-26 12:40:00,21.6,21.6,21.59,21.59,173800.0,12.626,12.626,12.6201,12.6201,173800.0
2012-01-26 12:50:00,21.6,21.61,21.59,21.6,338800.0,12.626,12.6318,12.6201,12.626,338800.0
2012-01-26 13:00:00,21.6,21.62,21.59,21.6,406500.0,12.626,12.6377,12.6201,12.626,406500.0
2012-01-26 13:10:00,21.59,21.6,21.58,21.59,202700.0,12.6201,12.626,12.6143,12.6201,202700.0
2012-01-26 13:20:00,21.59,21.59,21.57,21.57,316700.0,12.6201,12.6201,12.6084,12.6084,316700.0
2012-01-26 13:30:00,21.58,21.58,21.51,21.52,846500.0,12.6143,12.6143,12.5734,12.5792,846500.0
2012-01-26 13:40:00,21.51,21.55,21.51,21.54,677100.0,12.5734,12.5967,12.5734,12.5909,677100.0
2012-01-26 13:50:00,21.54,21.57,21.51,21.52,727400.0,12.5909,12.6084,12.5734,12.5792,727400.0
2012-01-26 14:00:00,21.51,21.52,21.51,21.51,275300.0,12.5734,12.5792,12.5734,12.5734,275300.0
2012-01-26 14:10:00,21.52,21.52,21.5,21.51,523400.0,12.5792,12.5792,12.5675,12.5734,523400.0
2012-01-26 14:20:00,21.51,21.56,21.49,21.55,693500.0,12.5734,12.6026,12.5617,12.5967,693500.0
2012-01-26 14:30:00,21.56,21.56,21.52,21.52,417000.0,12.6026,12.6026,12.5792,12.5792,417000.0
2012-01-26 14:40:00,21.53,21.53,21.5,21.53,1046400.0,12.585,12.585,12.5675,12.585,1046400.0
2012-01-26 14:50:00,21.53,21.55,21.52,21.53,510300.0,12.585,12.5967,12.5792,12.585,510300.0
2012-01-26 15:00:00,21.52,21.53,21.5,21.52,805600.0,12.5792,12.585,12.5675,12.5792,805600.0
2012-01-26 15:10:00,21.52,21.54,21.51,21.54,811300.0,12.5792,12.5909,12.5734,12.5909,811300.0
2012-01-26 15:20:00,21.54,21.55,21.51,21.52,1247500.0,12.5909,12.5967,12.5734,12.5792,1247500.0
2012-01-26 15:30:00,21.51,21.56,21.49,21.55,1166500.0,12.5734,12.6026,12.5617,12.5967,1166500.0
2012-01-26 15:40:00,21.56,21.63,21.55,21.63,1106600.0,12.6026,12.6435,12.5967,12.6435,1106600.0
2012-01-26 15:50:00,21.63,21.63,21.6,21.62,1908900.0,12.6435,12.6435,12.626,12.6377,1908900.0
2012-01-27 09:30:00,21.6,21.6,21.55,21.57,1020100.0,12.626,12.626,12.5967,12.6084,1020100.0
2012-01-27 09:40:00,21.57,21.57,21.55,21.56,544500.0,12.6084,12.6084,12.5967,12.6026,544500.0
2012-01-27 09:50:00,21.56,21.56,21.53,21.54,677700.0,12.6026,12.6026,12.585,12.5909,677700.0
2012-01-27 10:00:00,21.54,21.55,21.5,21.54,624800.0,12.5909,12.5967,12.5675,12.5909,624800.0
2012-01-27 10:10:00,21.54,21.56,21.53,21.54,611100.0,12.5909,12.6026,12.585,12.5909,611100.0
2012-01-27 10:20:00,21.54,21.56,21.53,21.55,638100.0,12.5909,12.6026,12.585,12.5967,638100.0
2012-01-27 10:30:00,21.55,21.55,21.53,21.54,764900.0,12.5967,12.5967,12.585,12.5909,764900.0
2012-01-27 10:40:00,21.54,21.54,21.5,21.5,346600.0,12.5909,12.5909,12.5675,12.5675,346600.0
2012-01-27 10:50:00,21.51,21.53,21.5,21.52,773700.0,12.5734,12.585,12.5675,12.5792,773700.0
2012-01-27 11:00:00,21.52,21.53,21.5,21.53,682500.0,12.5792,12.585,12.5675,12.585,682500.0
2012-01-27 11:10:00,21.53,21.55,21.51,21.54,497300.0,12.585,12.5967,12.5734,12.5909,497300.0
2012-01-27 11:20:00,21.54,21.54,21.53,21.53,409600.0,12.5909,12.5909,12.585,12.585,409600.0
2012-01-27 11:30:00,21.54,21.54,21.5,21.51,298600.0,12.5909,12.5909,12.5675,12.5734,298600.0
2012-01-27 11:40:00,21.51,21.51,21.47,21.48,547600.0,12.5734,12.5734,12.55,12.5558,547600.0
2012-01-27 11:50:00,21.47,21.49,21.45,21.49,713800.0,12.55,12.5617,12.5383,12.5617,713800.0
2012-01-27 12:00:00,21.49,21.5,21.45,21.46,609600.0,12.5617,12.5675,12.5383,12.5441,609600.0
2012-01-27 12:10:00,21.45,21.48,21.45,21.46,492200.0,12.5383,12.5558,12.5383,12.5441,492200.0
2012-01-27 12:20:00,21.46,21.52,21.46,21.51,546600.0,12.5441,12.5792,12.5441,12.5734,546600.0
2012-01-27 12:30:00,21.51,21.53,21.5,21.52,282000.0,12.5734,12.585,12.5675,12.5792,282000.0
2012-01-27 12:40:00,21.52,21.52,21.5,21.51,297100.0,12.5792,12.5792,12.5675,12.5734,297100.0
2012-01-27 12:50:00,21.51,21.51,21.46,21.47,480500.0,12.5734,12.5734,12.5441,12.55,480500.0
2012-01-27 13:00:00,21.47,21.52,21.46,21.51,354000.0,12.55,12.5792,12.5441,12.5734,354000.0
2012-01-27 13:10:00,21.51,21.53,21.49,21.52,426600.0,12.5734,12.585,12.5617,12.5792,426600.0
2012-01-27 13:20:00,21.52,21.53,21.5,21.51,549300.0,12.5792,12.585,12.5675,12.5734,549300.0
2012-01-27 13:30:00,21.51,21.54,21.49,21.5,1406100.0,12.5734,12.5909,12.5617,12.5675,1406100.0
2012-01-27 13:40:00,21.5,21.5,21.49,21.5,170700.0,12.5675,12.5675,12.5617,12.5675,170700.0
2012-01-27 13:50:00,21.5,21.5,21.49,21.49,168100.0,12.5675,12.5675,12.5617,12.5617,168100.0
2012-01-27 14:00:00,21.5,21.52,21.49,21.52,361500.0,12.5675,12.5792,12.5617,12.5792,361500.0
2012-01-27 14:10:00,21.52,21.52,21.48,21.48,421600.0,12.5792,12.5792,12.5558,12.5558,421600.0
2012-01-27 14:20:00,21.48,21.49,21.48,21.48,296900.0,12.5558,12.5617,12.5558,12.5558,296900.0
2012-01-27 14:30:00,21.49,21.52,21.48,21.52,579800.0,12.5617,12.5792,12.5558,12.5792,579800.0
2012-01-27 14:40:00,21.52,21.53,21.5,21.53,478300.0,12.5792,12.585,12.5675,12.585,478300.0
2012-01-27 14:50:00,21.53,21.53,21.51,21.53,460700.0,12.585,12.585,12.5734,12.585,460700.0
2012-01-27 15:00:00,21.52,21.54,21.5,21.51,493800.0,12.5792,12.5909,12.5675,12.5734,493800.0
2012-01-27 15:10:00,21.51,21.55,21.5,21.53,593400.0,12.5734,12.5967,12.5675,12.585,593400.0
2012-01-27 15:20:00,21.53,21.56,21.5,21.55,951200.0,12.585,12.6026,12.5675,12.5967,951200.0
2012-01-27 15:30:00,21.55,21.56,21.53,21.54,661100.0,12.5967,12.6026,12.585,12.5909,661100.0
2012-01-27 15:40:00,21.55,21.56,21.52,21.53,965000.0,12.5967,12.6026,12.5792,12.585,965000.0
2012-01-27 15:50:00,21.54,21.54,21.48,21.51,3425500.0,12.5909,12.5909,12.5558,12.5734,3425500.0
2012-01-30 09:30:00,21.39,21.42,21.3,21.33,1203100.0,12.5032,12.5208,12.4506,12.4681,1203100.0
2012-01-30 09:40:00,21.33,21.37,21.33,21.35,1275600.0,12.4681,12.4915,12.4681,12.4798,1275600.0
2012-01-30 09:50:00,21.34,21.35,21.32,21.32,841600.0,12.474,12.4798,12.4623,12.4623,841600.0
2012-01-30 10:00:00,21.32,21.33,21.31,21.33,948300.0,12.4623,12.4681,12.4565,12.4681,948300.0
2012-01-30 10:10:00,21.33,21.33,21.28,21.3,836100.0,12.4681,12.4681,12.4389,12.4506,836100.0
2012-01-30 10:20:00,21.3,21.3,21.28,21.29,564700.0,12.4506,12.4506,12.4389,12.4448,564700.0
2012-01-30 10:30:00,21.29,21.32,21.28,21.3,933300.0,12.4448,12.4623,12.4389,12.4506,933300.0
2012-01-30 10:40:00,21.31,21.33,21.3,21.33,540400.0,12.4565,12.4681,12.4506,12.4681,540400.0
2012-01-30 10:50:00,21.32,21.37,21.32,21.35,1285300.0,12.4623,12.4915,12.4623,12.4798,1285300.0
2012-01-30 11:00:00,21.36,21.41,21.34,21.39,1395200.0,12.4857,12.5149,12.474,12.5032,1395200.0
2012-01-30 11:10:00,21.39,21.39,21.34,21.35,1141500.0,12.5032,12.5032,12.474,12.4798,1141500.0
2012-01-30 11:20:00,21.36,21.38,21.34,21.36,424900.0,12.4857,12.4974,12.474,12.4857,424900.0
2012-01-30 11:30:00,21.37,21.38,21.34,21.38,329300.0,12.4915,12.4974,12.474,12.4974,329300.0
2012-01-30 11:40:00,21.38,21.4,21.36,21.39,593800.0,12.4974,12.5091,12.4857,12.5032,593800.0
2012-01-30 11:50:00,21.39,21.42,21.38,21.42,473500.0,12.5032,12.5208,12.4974,12.5208,473500.0
2012-01-30 12:00:00,21.42,21.43,21.41,21.43,311300.0,12.5208,12.5266,12.5149,12.5266,311300.0
2012-01-30 12:10:00,21.43,21.44,21.4,21.41,346200.0,12.5266,12.5324,12.5091,12.5149,346200.0
2012-01-30 12:20:00,21.41,21.43,21.39,21.42,492100.0,12.5149,12.5266,12.5032,12.5208,492100.0
2012-01-30 12:30:00,21.41,21.43,21.4,21.4,552900.0,12.5149,12.5266,12.5091,12.5091,552900.0
2012-01-30 12:40:00,21.41,21.41,21.38,21.39,291900.0,12.5149,12.5149,12.4974,12.5032,291900.0
2012-01-30 12:50:00,21.39,21.39,21.38,21.38,247800.0,12.5032,12.5032,12.4974,12.4974,247800.0
2012-01-30 13:00:00,21.39,21.41,21.38,21.39,430700.0,12.5032,12.5149,12.4974,12.5032,430700.0
2012-01-30 13:10:00,21.39,21.44,21.38,21.44,453800.0,12.5032,12.5324,12.4974,12.5324,453800.0
2012-01-30 13:20:00,21.43,21.53,21.43,21.53,915000.0,12.5266,12.585,12.5266,12.585,915000.0
2012-01-30 13:30:00,21.53,21.57,21.53,21.55,896200.0,12.585,12.6084,12.585,12.5967,896200.0
2012-01-30 13:40:00,21.56,21.58,21.55,21.56,674200.0,12.6026,12.6143,12.5967,12.6026,674200.0
2012-01-30 13:50:00,21.55,21.56,21.52,21.52,417300.0,12.5967,12.6026,12.5792,12.5792,417300.0
2012-01-30 14:00:00,21.52,21.53,21.48,21.51,703200.0,12.5792,12.585,12.5558,12.5734,703200.0
2012-01-30 14:10:00,21.51,21.52,21.48,21.49,496300.0,12.5734,12.5792,12.5558,12.5617,496300.0
2012-01-30 14:20:00,21.49,21.51,21.48,21.51,825900.0,12.5617,12.5734,12.5558,12.5734,825900.0
2012-01-30 14:30:00,21.51,21.54,21.5,21.52,559100.0,12.5734,12.5909,12.5675,12.5792,559100.0
2012-01-30 14:40:00,21.52,21.54,21.51,21.53,1109500.0,12.5792,12.5909,12.5734,12.585,1109500.0
2012-01-30 14:50:00,21.53,21.53,21.48,21.5,886800.0,12.585,12.585,12.5558,12.5675,886800.0
2012-01-30 15:00:00,21.49,21.5,21.46,21.48,916700.0,12.5617,12.5675,12.5441,12.5558,916700.0
2012-01-30 15:10:00,21.48,21.51,21.47,21.49,1604900.0,12.5558,12.5734,12.55,12.5617,1604900.0
2012-01-30 15:20:00,21.49,21.5,21.47,21.49,2715100.0,12.5617,12.5675,12.55,12.5617,2715100.0
2012-01-30 15:30:00,21.48,21.51,21.48,21.49,1183600.0,12.5558,12.5734,12.5558,12.5617,1183600.0
2012-01-30 15:40:00,21.49,21.5,21.48,21.5,916300.0,12.5617,12.5675,12.5558,12.5675,916300.0
2012-01-30 15:50:00,21.5,21.58,21.5,21.56,3029600.0,12.5675,12.6143,12.5675,12.6026,3029600.0
2012-01-31 09:30:00,21.73,21.79,21.63,21.73,2894600.0,12.702,12.737,12.6435,12.702,2894600.0
2012-01-31 09:40:00,21.73,21.73,21.64,21.67,1092200.0,12.702,12.702,12.6493,12.6669,1092200.0
2012-01-31 09:50:00,21.66,21.67,21.57,21.6,1556200.0,12.661,12.6669,12.6084,12.626,1556200.0
2012-01-31 10:00:00,21.62,21.62,21.48,21.53,2857600.0,12.6377,12.6377,12.5558,12.585,2857600.0
2012-01-31 10:10:00,21.53,21.56,21.49,21.53,2453600.0,12.585,12.6026,12.5617,12.585,2453600.0
2012-01-31 10:20:00,21.53,21.55,21.51,21.54,1019200.0,12.585,12.5967,12.5734,12.5909,1019200.0
2012-01-31 10:30:00,21.53,21.55,21.47,21.5,1536300.0,12.585,12.5967,12.55,12.5675,1536300.0
2012-01-31 10:40:00,21.5,21.56,21.48,21.5,1409100.0,12.5675,12.6026,12.5558,12.5675,1409100.0
2012-01-31 10:50:00,21.5,21.55,21.44,21.49,4417200.0,12.5675,12.5967,12.5324,12.5617,4417200.0
2012-01-31 11:00:00,21.48,21.48,21.28,21.32,3106400.0,12.5558,12.5558,12.4389,12.4623,3106400.0
2012-01-31 11:10:00,21.32,21.33,21.23,21.24,2462900.0,12.4623,12.4681,12.4097,12.4155,2462900.0
2012-01-31 11:20:00,21.25,21.41,21.24,21.37,1254100.0,12.4214,12.5149,12.4155,12.4915,1254100.0
2012-01-31 11:30:00,21.36,21.37,21.31,21.31,936200.0,12.4857,12.4915,12.4565,12.4565,936200.0
2012-01-31 11:40:00,21.32,21.32,21.22,21.24,853800.0,12.4623,12.4623,12.4038,12.4155,853800.0
2012-01-31 11:50:00,21.25,21.3,21.23,21.3,928800.0,12.4214,12.4506,12.4097,12.4506,928800.0
2012-01-31 12:00:00,21.3,21.32,21.27,21.28,732500.0,12.4506,12.4623,12.4331,12.4389,732500.0
2012-01-31 12:10:00,21.28,21.31,21.28,21.31,320800.0,12.4389,12.4565,12.4389,12.4565,320800.0
2012-01-31 12:20:00,21.31,21.32,21.26,21.27,751600.0,12.4565,12.4623,12.4272,12.4331,751600.0
2012-01-31 12:30:00,21.27,21.29,21.27,21.29,395700.0,12.4331,12.4448,12.4331,12.4448,395700.0
2012-01-31 12:40:00,21.29,21.29,21.24,21.24,513900.0,12.4448,12.4448,12.4155,12.4155,513900.0
2012-01-31 12:50:00,21.24,21.26,21.24,21.26,429900.0,12.4155,12.4272,12.4155,12.4272,429900.0
2012-01-31 13:00:00,21.26,21.29,21.25,21.29,305100.0,12.4272,12.4448,12.4214,12.4448,305100.0
2012-01-31 13:10:00,21.29,21.32,21.28,21.32,300000.0,12.4448,12.4623,12.4389,12.4623,300000.0
2012-01-31 13:20:00,21.32,21.36,21.31,21.36,417500.0,12.4623,12.4857,12.4565,12.4857,417500.0
2012-01-31 13:30:00,21.36,21.36,21.32,21.32,673100.0,12.4857,12.4857,12.4623,12.4623,673100.0
2012-01-31 13:40:00,21.33,21.33,21.28,21.3,576500.0,12.4681,12.4681,12.4389,12.4506,576500.0
2012-01-31 13:50:00,21.3,21.31,21.28,21.3,941000.0,12.4506,12.4565,12.4389,12.4506,941000.0
2012-01-31 14:00:00,21.3,21.33,21.29,21.32,814100.0,12.4506,12.4681,12.4448,12.4623,814100.0
2012-01-31 14:10:00,21.32,21.39,21.31,21.39,778300.0,12.4623,12.5032,12.4565,12.5032,778300.0
2012-01-31 14:20:00,21.39,21.41,21.37,21.37,564000.0,12.5032,12.5149,12.4915,12.4915,564000.0
2012-01-31 14:30:00,21.37,21.42,21.37,21.42,775800.0,12.4915,12.5208,12.4915,12.5208,775800.0
2012-01-31 14:40:00,21.42,21.44,21.4,21.44,675700.0,12.5208,12.5324,12.5091,12.5324,675700.0
2012-01-31 14:50:00,21.43,21.44,21.39,21.39,726700.0,12.5266,12.5324,12.5032,12.5032,726700.0
2012-01-31 15:00:00,21.4,21.4,21.35,21.39,696600.0,12.5091,12.5091,12.4798,12.5032,696600.0
2012-01-31 15:10:00,21.39,21.41,21.36,21.41,594800.0,12.5032,12.5149,12.4857,12.5149,594800.0
2012-01-31 15:20:00,21.41,21.44,21.39,21.44,944500.0,12.5149,12.5324,12.5032,12.5324,944500.0
2012-01-31 15:30:00,21.44,21.44,21.41,21.41,868200.0,12.5324,12.5324,12.5149,12.5149,868200.0
2012-01-31 15:40:00,21.42,21.44,21.4,21.43,2445200.0,12.5208,12.5324,12.5091,12.5266,2445200.0
2012-01-31 15:50:00,21.43,21.46,21.42,21.43,2766200.0,12.5266,12.5441,12.5208,12.5266,2766200.0
2012-02-01 09:30:00,21.25,21.32,21.2,21.27,2728500.0,12.5496,12.591,12.5201,12.5614,2728500.0
2012-02-01 09:40:00,21.27,21.29,21.21,21.27,1294500.0,12.5614,12.5732,12.526,12.5614,1294500.0
2012-02-01 09:50:00,21.28,21.3,21.22,21.3,1474700.0,12.5673,12.5791,12.5319,12.5791,1474700.0
2012-02-01 10:00:00,21.3,21.33,21.26,21.32,1805900.0,12.5791,12.5969,12.5555,12.591,1805900.0
2012-02-01 10:10:00,21.32,21.34,21.29,21.32,1089500.0,12.591,12.6028,12.5732,12.591,1089500.0
2012-02-01 10:20:00,21.32,21.36,21.31,21.35,948300.0,12.591,12.6146,12.585,12.6087,948300.0
2012-02-01 10:30:00,21.35,21.38,21.34,21.35,849100.0,12.6087,12.6264,12.6028,12.6087,849100.0
2012-02-01 10:40:00,21.35,21.4,21.33,21.39,1390400.0,12.6087,12.6382,12.5969,12.6323,1390400.0
2012-02-01 10:50:00,21.4,21.4,21.35,21.36,739000.0,12.6382,12.6382,12.6087,12.6146,739000.0
2012-02-01 11:00:00,21.37,21.39,21.36,21.39,966200.0,12.6205,12.6323,12.6146,12.6323,966200.0
2012-02-01 11:10:00,21.39,21.39,21.37,21.37,379300.0,12.6323,12.6323,12.6205,12.6205,379300.0
2012-02-01 11:20:00,21.38,21.38,21.35,21.35,825200.0,12.6264,12.6264,12.6087,12.6087,825200.0
2012-02-01 11:30:00,21.36,21.39,21.35,21.38,669600.0,12.6146,12.6323,12.6087,12.6264,669600.0
2012-02-01 11:40:00,21.38,21.39,21.36,21.38,918900.0,12.6264,12.6323,12.6146,12.6264,918900.0
2012-02-01 11:50:00,21.38,21.38,21.37,21.38,697300.0,12.6264,12.6264,12.6205,12.6264,697300.0
2012-02-01 12:00:00,21.38,21.39,21.37,21.37,483900.0,12.6264,12.6323,12.6205,12.6205,483900.0
2012-02-01 12:10:00,21.37,21.39,21.36,21.38,662800.0,12.6205,12.6323,12.6146,12.6264,662800.0
2012-02-01 12:20:00,21.39,21.4,21.38,21.39,587800.0,12.6323,12.6382,12.6264,12.6323,587800.0
2012-02-01 12:30:00,21.39,21.39,21.38,21.39,286500.0,12.6323,12.6323,12.6264,12.6323,286500.0
2012-02-01 12:40:00,21.39,21.4,21.37,21.37,699600.0,12.6323,12.6382,12.6205,12.6205,699600.0
2012-02-01 12:50:00,21.37,21.39,21.35,21.37,1229400.0,12.6205,12.6323,12.6087,12.6205,1229400.0
2012-02-01 13:00:00,21.37,21.39,21.35,21.36,1013400.0,12.6205,12.6323,12.6087,12.6146,1013400.0
2012-02-01 13:10:00,21.37,21.41,21.36,21.41,550300.0,12.6205,12.6441,12.6146,12.6441,550300.0
2012-02-01 13:20:00,21.41,21.44,21.41,21.42,788100.0,12.6441,12.6618,12.6441,12.65,788100.0
2012-02-01 13:30:00,21.43,21.45,21.4,21.44,806600.0,12.6559,12.6677,12.6382,12.6618,806600.0
2012-02-01 13:40:00,21.45,21.46,21.42,21.44,762200.0,12.6677,12.6736,12.65,12.6618,762200.0
2012-02-01 13:50:00,21.44,21.45,21.4,21.44,1267300.0,12.6618,12.6677,12.6382,12.6618,1267300.0
2012-02-01 14:00:00,21.45,21.46,21.39,21.4,1618400.0,12.6677,12.6736,12.6323,12.6382,1618400.0
2012-02-01 14:10:00,21.41,21.43,21.4,21.43,693300.0,12.6441,12.6559,12.6382,12.6559,693300.0
2012-02-01 14:20:00,21.43,21.45,21.42,21.44,1604100.0,12.6559,12.6677,12.65,12.6618,1604100.0
2012-02-01 14:30:00,21.45,21.49,21.42,21.48,1343200.0,12.6677,12.6914,12.65,12.6854,1343200.0
2012-02-01 14:40:00,21.48,21.5,21.47,21.49,964400.0,12.6854,12.6973,12.6795,12.6914,964400.0
2012-02-01 14:50:00,21.48,21.53,21.48,21.5,1291800.0,12.6854,12.715,12.6854,12.6973,1291800.0
2012-02-01 15:00:00,21.49,21.51,21.46,21.48,1013000.0,12.6914,12.7032,12.6736,12.6854,1013000.0
2012-02-01 15:10:00,21.47,21.48,21.38,21.38,1509500.0,12.6795,12.6854,12.6264,12.6264,1509500.0
2012-02-01 15:20:00,21.39,21.39,21.36,21.37,530900.0,12.6323,12.6323,12.6146,12.6205,530900.0
2012-02-01 15:30:00,21.37,21.38,21.33,21.35,933100.0,12.6205,12.6264,12.5969,12.6087,933100.0
2012-02-01 15:40:00,21.35,21.35,21.32,21.33,1390000.0,12.6087,12.6087,12.591,12.5969,1390000.0
2012-02-01 15:50:00,21.34,21.34,21.26,21.28,2737800.0,12.6028,12.6028,12.5555,12.5673,2737800.0
2012-02-02 09:30:00,21.23,21.31,21.11,21.13,1470500.0,12.5378,12.585,12.4669,12.4787,1470500.0
2012-02-02 09:40:00,21.13,21.17,21.1,21.11,1221300.0,12.4787,12.5024,12.461,12.4669,1221300.0
2012-02-02 09:50:00,21.11,21.12,21.04,21.05,1412900.0,12.4669,12.4728,12.4256,12.4315,1412900.0
2012-02-02 10:00:00,21.05,21.08,20.98,21.01,1522500.0,12.4315,12.4492,12.3902,12.4079,1522500.0
2012-02-02 10:10:00,21.01,21.04,20.91,20.92,2313600.0,12.4079,12.4256,12.3488,12.3547,2313600.0
2012-02-02 10:20:00,20.92,20.94,20.86,20.93,5104100.0,12.3547,12.3665,12.3193,12.3606,5104100.0
2012-02-02 10:30:00,20.93,20.95,20.91,20.92,2717900.0,12.3606,12.3724,12.3488,12.3547,2717900.0
2012-02-02 10:40:00,20.93,20.97,20.92,20.96,1290300.0,12.3606,12.3843,12.3547,12.3783,1290300.0
2012-02-02 10:50:00,20.96,20.98,20.87,20.87,2549500.0,12.3783,12.3902,12.3252,12.3252,2549500.0
2012-02-02 11:00:00,20.87,20.9,20.87,20.89,661200.0,12.3252,12.3429,12.3252,12.337,661200.0
2012-02-02 11:10:00,20.89,20.89,20.83,20.84,1432100.0,12.337,12.337,12.3016,12.3075,1432100.0
2012-02-02 11:20:00,20.84,20.87,20.82,20.83,1322700.0,12.3075,12.3252,12.2957,12.3016,1322700.0
2012-02-02 11:30:00,20.84,20.84,20.8,20.82,651500.0,12.3075,12.3075,12.2839,12.2957,651500.0
2012-02-02 11:40:00,20.82,20.85,20.8,20.85,1056200.0,12.2957,12.3134,12.2839,12.3134,1056200.0
2012-02-02 11:50:00,20.84,20.89,20.83,20.85,2331400.0,12.3075,12.337,12.3016,12.3134,2331400.0
2012-02-02 12:00:00,20.86,20.88,20.85,20.86,938700.0,12.3193,12.3311,12.3134,12.3193,938700.0
2012-02-02 12:10:00,20.86,20.89,20.84,20.89,1515800.0,12.3193,12.337,12.3075,12.337,1515800.0
2012-02-02 12:20:00,20.89,20.91,20.87,20.89,985300.0,12.337,12.3488,12.3252,12.337,985300.0
2012-02-02 12:30:00,20.89,20.91,20.87,20.89,2070800.0,12.337,12.3488,12.3252,12.337,2070800.0
2012-02-02 12:40:00,20.9,20.91,20.88,20.9,1343900.0,12.3429,12.3488,12.3311,12.3429,1343900.0
2012-02-02 12:50:00,20.91,20.92,20.89,20.92,702300.0,12.3488,12.3547,12.337,12.3547,702300.0
2012-02-02 13:00:00,20.92,20.96,20.91,20.96,589400.0,12.3547,12.3783,12.3488,12.3783,589400.0
2012-02-02 13:10:00,20.96,20.96,20.95,20.96,273900.0,12.3783,12.3783,12.3724,12.3783,273900.0
2012-02-02 13:20:00,20.95,20.96,20.89,20.92,1049400.0,12.3724,12.3783,12.337,12.3547,1049400.0
2012-02-02 13:30:00,20.93,20.96,20.92,20.95,762400.0,12.3606,12.3783,12.3547,12.3724,762400.0
2012-02-02 13:40:00,20.96,20.98,20.95,20.98,766700.0,12.3783,12.3902,12.3724,12.3902,766700.0
2012-02-02 13:50:00,20.98,21.03,20.97,21.01,668100.0,12.3902,12.4197,12.3843,12.4079,668100.0
2012-02-02 14:00:00,21.02,21.02,20.97,20.99,644900.0,12.4138,12.4138,12.3843,12.3961,644900.0
2012-02-02 14:10:00,21.0,21.07,21.0,21.06,1167500.0,12.402,12.4433,12.402,12.4374,1167500.0
2012-02-02 14:20:00,21.06,21.08,21.05,21.05,1713500.0,12.4374,12.4492,12.4315,12.4315,1713500.0
2012-02-02 14:30:00,21.06,21.11,21.05,21.09,1103500.0,12.4374,12.4669,12.4315,12.4551,1103500.0
2012-02-02 14:40:00,21.1,21.1,21.06,21.1,567900.0,12.461,12.461,12.4374,12.461,567900.0
2012-02-02 14:50:00,21.1,21.12,21.07,21.11,759500.0,12.461,12.4728,12.4433,12.4669,759500.0
2012-02-02 15:00:00,21.11,21.13,21.08,21.11,744100.0,12.4669,12.4787,12.4492,12.4669,744100.0
2012-02-02 15:10:00,21.1,21.15,21.09,21.13,1106900.0,12.461,12.4906,12.4551,12.4787,1106900.0
2012-02-02 15:20:00,21.14,21.14,21.1,21.14,920000.0,12.4847,12.4847,12.461,12.4847,920000.0
2012-02-02 15:30:00,21.13,21.19,21.13,21.18,1631600.0,12.4787,12.5142,12.4787,12.5083,1631600.0
2012-02-02 15:40:00,21.18,21.19,21.12,21.14,1536400.0,12.5083,12.5142,12.4728,12.4847,1536400.0
2012-02-02 15:50:00,21.13,21.14,21.11,21.13,2046300.0,12.4787,12.4847,12.4669,12.4787,2046300.0
2012-02-03 09:30:00,21.19,21.25,21.14,21.16,2090500.0,12.5142,12.5496,12.4847,12.4965,2090500.0
2012-02-03 09:40:00,21.18,21.25,21.15,21.18,1767800.0,12.5083,12.5496,12.4906,12.5083,1767800.0
2012-02-03 09:50:00,21.18,21.21,21.16,21.19,1856800.0,12.5083,12.526,12.4965,12.5142,1856800.0
2012-02-03 10:00:00,21.19,21.24,21.17,21.21,874900.0,12.5142,12.5437,12.5024,12.526,874900.0
2012-02-03 10:10:00,21.21,21.22,21.18,21.21,672100.0,12.526,12.5319,12.5083,12.526,672100.0
2012-02-03 10:20:00,21.21,21.23,21.2,21.21,656800.0,12.526,12.5378,12.5201,12.526,656800.0
2012-02-03 10:30:00,21.21,21.23,21.2,21.21,635900.0,12.526,12.5378,12.5201,12.526,635900.0
2012-02-03 10:40:00,21.2,21.21,21.19,21.2,516700.0,12.5201,12.526,12.5142,12.5201,516700.0
2012-02-03 10:50:00,21.2,21.21,21.19,21.19,558900.0,12.5201,12.526,12.5142,12.5142,558900.0
2012-02-03 11:00:00,21.19,21.19,21.11,21.12,1597000.0,12.5142,12.5142,12.4669,12.4728,1597000.0
2012-02-03 11:10:00,21.12,21.14,21.1,21.14,649400.0,12.4728,12.4847,12.461,12.4847,649400.0
2012-02-03 11:20:00,21.13,21.16,21.13,21.14,866700.0,12.4787,12.4965,12.4787,12.4847,866700.0
2012-02-03 11:30:00,21.14,21.15,21.1,21.1,647000.0,12.4847,12.4906,12.461,12.461,647000.0
2012-02-03 11:40:00,21.1,21.12,21.09,21.11,736000.0,12.461,12.4728,12.4551,12.4669,736000.0
2012-02-03 11:50:00,21.11,21.11,21.09,21.1,432200.0,12.4669,12.4669,12.4551,12.461,432200.0
2012-02-03 12:00:00,21.09,21.15,21.09,21.14,746100.0,12.4551,12.4906,12.4551,12.4847,746100.0
2012-02-03 12:10:00,21.14,21.15,21.13,21.14,289400.0,12.4847,12.4906,12.4787,12.4847,289400.0
2012-02-03 12:20:00,21.14,21.15,21.12,21.12,570500.0,12.4847,12.4906,12.4728,12.4728,570500.0
2012-02-03 12:30:00,21.13,21.13,21.08,21.1,569600.0,12.4787,12.4787,12.4492,12.461,569600.0
2012-02-03 12:40:00,21.09,21.11,21.08,21.1,875900.0,12.4551,12.4669,12.4492,12.461,875900.0
2012-02-03 12:50:00,21.1,21.1,21.09,21.1,572800.0,12.461,12.461,12.4551,12.461,572800.0
2012-02-03 13:00:00,21.1,21.13,21.09,21.13,740000.0,12.461,12.4787,12.4551,12.4787,740000.0
2012-02-03 13:10:00,21.13,21.14,21.11,21.12,528700.0,12.4787,12.4847,12.4669,12.4728,528700.0
2012-02-03 13:20:00,21.12,21.12,21.05,21.05,856400.0,12.4728,12.4728,12.4315,12.4315,856400.0
2012-02-03 13:30:00,21.05,21.09,21.05,21.07,864400.0,12.4315,12.4551,12.4315,12.4433,864400.0
2012-02-03 13:40:00,21.07,21.08,21.05,21.05,372200.0,12.4433,12.4492,12.4315,12.4315,372200.0
2012-02-03 13:50:00,21.05,21.08,21.05,21.07,1204400.0,12.4315,12.4492,12.4315,12.4433,1204400.0
2012-02-03 14:00:00,21.08,21.09,21.07,21.09,790400.0,12.4492,12.4551,12.4433,12.4551,790400.0
2012-02-03 14:10:00,21.09,21.1,21.08,21.1,1001800.0,12.4551,12.461,12.4492,12.461,1001800.0
2012-02-03 14:20:00,21.1,21.1,21.08,21.09,763700.0,12.461,12.461,12.4492,12.4551,763700.0
2012-02-03 14:30:00,21.09,21.1,21.08,21.09,615200.0,12.4551,12.461,12.4492,12.4551,615200.0
2012-02-03 14:40:00,21.09,21.11,21.09,21.1,631000.0,12.4551,12.4669,12.4551,12.461,631000.0
2012-02-03 14:50:00,21.1,21.11,21.09,21.1,788600.0,12.461,12.4669,12.4551,12.461,788600.0
2012-02-03 15:00:00,21.09,21.11,21.08,21.1,1432400.0,12.4551,12.4669,12.4492,12.461,1432400.0
2012-02-03 15:10:00,21.11,21.11,21.1,21.1,605500.0,12.4669,12.4669,12.461,12.461,605500.0
2012-02-03 15:20:00,21.11,21.13,21.1,21.11,1272600.0,12.4669,12.4787,12.461,12.4669,1272600.0
2012-02-03 15:30:00,21.12,21.14,21.1,21.14,1482400.0,12.4728,12.4847,12.461,12.4847,1482400.0
2012-02-03 15:40:00,21.13,21.14,21.12,21.14,992900.0,12.4787,12.4847,12.4728,12.4847,992900.0
2012-02-03 15:50:00,21.14,21.23,21.13,21.17,5046700.0,12.4847,12.5378,12.4787,12.5024,5046700.0
2012-02-06 09:30:00,21.13,21.18,21.11,21.14,990400.0,12.4787,12.5083,12.4669,12.4847,990400.0
2012-02-06 09:40:00,21.14,21.15,21.12,21.13,727700.0,12.4847,12.4906,12.4728,12.4787,727700.0
2012-02-06 09:50:00,21.13,21.14,21.1,21.1,723300.0,12.4787,12.4847,12.461,12.461,723300.0
2012-02-06 10:00:00,21.1,21.12,21.1,21.12,310700.0,12.461,12.4728,12.461,12.4728,310700.0
2012-02-06 10:10:00,21.12,21.12,21.09,21.1,572300.0,12.4728,12.4728,12.4551,12.461,572300.0
2012-02-06 10:20:00,21.09,21.1,21.08,21.1,552400.0,12.4551,12.461,12.4492,12.461,552400.0
2012-02-06 10:30:00,21.1,21.1,21.09,21.1,317900.0,12.461,12.461,12.4551,12.461,317900.0
2012-02-06 10:40:00,21.1,21.1,21.09,21.1,200000.0,12.461,12.461,12.4551,12.461,200000.0
2012-02-06 10:50:00,21.1,21.1,21.09,21.1,298400.0,12.461,12.461,12.4551,12.461,298400.0
2012-02-06 11:00:00,21.1,21.11,21.09,21.11,473900.0,12.461,12.4669,12.4551,12.4669,473900.0
2012-02-06 11:10:00,21.11,21.11,21.07,21.07,764400.0,12.4669,12.4669,12.4433,12.4433,764400.0
2012-02-06 11:20:00,21.08,21.1,21.07,21.08,473000.0,12.4492,12.461,12.4433,12.4492,473000.0
2012-02-06 11:30:00,21.08,21.1,21.07,21.09,444600.0,12.4492,12.461,12.4433,12.4551,444600.0
2012-02-06 11:40:00,21.09,21.1,21.08,21.09,413400.0,12.4551,12.461,12.4492,12.4551,413400.0
2012-02-06 11:50:00,21.1,21.1,21.07,21.07,653000.0,12.461,12.461,12.4433,12.4433,653000.0
2012-02-06 12:00:00,21.07,21.08,21.06,21.06,894000.0,12.4433,12.4492,12.4374,12.4374,894000.0
2012-02-06 12:10:00,21.06,21.07,21.04,21.07,725500.0,12.4374,12.4433,12.4256,12.4433,725500.0
2012-02-06 12:20:00,21.07,21.09,21.06,21.09,657000.0,12.4433,12.4551,12.4374,12.4551,657000.0
2012-02-06 12:30:00,21.09,21.09,21.07,21.08,600500.0,12.4551,12.4551,12.4433,12.4492,600500.0
2012-02-06 12:40:00,21.07,21.08,21.07,21.07,270100.0,12.4433,12.4492,12.4433,12.4433,270100.0
2012-02-06 12:50:00,21.08,21.08,21.06,21.06,364800.0,12.4492,12.4492,12.4374,12.4374,364800.0
2012-02-06 13:00:00,21.06,21.07,21.05,21.05,185400.0,12.4374,12.4433,12.4315,12.4315,185400.0
2012-02-06 13:10:00,21.06,21.08,21.05,21.06,592900.0,12.4374,12.4492,12.4315,12.4374,592900.0
2012-02-06 13:20:00,21.07,21.07,21.05,21.06,212900.0,12.4433,12.4433,12.4315,12.4374,212900.0
2012-02-06 13:30:00,21.05,21.07,21.05,21.05,297000.0,12.4315,12.4433,12.4315,12.4315,297000.0
2012-02-06 13:40:00,21.05,21.06,21.04,21.04,230200.0,12.4315,12.4374,12.4256,12.4256,230200.0
2012-02-06 13:50:00,21.05,21.05,21.03,21.04,333100.0,12.4315,12.4315,12.4197,12.4256,333100.0
2012-02-06 14:00:00,21.05,21.07,21.02,21.07,1080800.0,12.4315,12.4433,12.4138,12.4433,1080800.0
2012-02-06 14:10:00,21.06,21.08,21.05,21.07,736700.0,12.4374,12.4492,12.4315,12.4433,736700.0
2012-02-06 14:20:00,21.07,21.07,21.03,21.03,498500.0,12.4433,12.4433,12.4197,12.4197,498500.0
2012-02-06 14:30:00,21.04,21.04,21.03,21.04,248600.0,12.4256,12.4256,12.4197,12.4256,248600.0
2012-02-06 14:40:00,21.03,21.04,21.02,21.03,764100.0,12.4197,12.4256,12.4138,12.4197,764100.0
2012-02-06 14:50:00,21.03,21.03,21.01,21.02,779500.0,12.4197,12.4197,12.4079,12.4138,779500.0
2012-02-06 15:00:00,21.02,21.02,20.97,20.98,1359000.0,12.4138,12.4138,12.3843,12.3902,1359000.0
2012-02-06 15:10:00,20.98,20.99,20.93,20.98,1258700.0,12.3902,12.3961,12.3606,12.3902,1258700.0
2012-02-06 15:20:00,20.98,20.99,20.94,20.94,829700.0,12.3902,12.3961,12.3665,12.3665,829700.0
2012-02-06 15:30:00,20.95,20.95,20.91,20.92,2735100.0,12.3724,12.3724,12.3488,12.3547,2735100.0
2012-02-06 15:40:00,20.92,20.96,20.91,20.93,1627800.0,12.3547,12.3783,12.3488,12.3606,1627800.0
2012-02-06 15:50:00,20.93,20.95,20.91,20.95,2977100.0,12.3606,12.3724,12.3488,12.3724,2977100.0
2012-02-07 09:30:00,20.86,20.94,20.84,20.9,1633800.0,12.3193,12.3665,12.3075,12.3429,1633800.0
2012-02-07 09:40:00,20.91,20.95,20.86,20.94,819500.0,12.3488,12.3724,12.3193,12.3665,819500.0
2012-02-07 09:50:00,20.93,20.94,20.87,20.9,966800.0,12.3606,12.3665,12.3252,12.3429,966800.0
2012-02-07 10:00:00,20.89,20.9,20.83,20.83,1264500.0,12.337,12.3429,12.3016,12.3016,1264500.0
2012-02-07 10:10:00,20.83,20.87,20.82,20.82,901200.0,12.3016,12.3252,12.2957,12.2957,901200.0
2012-02-07 10:20:00,20.82,20.89,20.81,20.87,1124500.0,12.2957,12.337,12.2898,12.3252,1124500.0
2012-02-07 10:30:00,20.88,20.88,20.8,20.82,1494700.0,12.3311,12.3311,12.2839,12.2957,1494700.0
2012-02-07 10:40:00,20.82,20.88,20.81,20.86,749100.0,12.2957,12.3311,12.2898,12.3193,749100.0
2012-02-07 10:50:00,20.85,20.92,20.85,20.92,616200.0,12.3134,12.3547,12.3134,12.3547,616200.0
2012-02-07 11:00:00,20.92,20.94,20.89,20.89,1582300.0,12.3547,12.3665,12.337,12.337,1582300.0
2012-02-07 11:10:00,20.89,20.95,20.88,20.95,1299300.0,12.337,12.3724,12.3311,12.3724,1299300.0
2012-02-07 11:20:00,20.95,20.99,20.93,20.99,3373300.0,12.3724,12.3961,12.3606,12.3961,3373300.0
2012-02-07 11:30:00,20.98,21.0,20.97,20.99,1049800.0,12.3902,12.402,12.3843,12.3961,1049800.0
2012-02-07 11:40:00,20.98,21.0,20.98,21.0,586900.0,12.3902,12.402,12.3902,12.402,586900.0
2012-02-07 11:50:00,21.0,21.0,20.99,21.0,267400.0,12.402,12.402,12.3961,12.402,267400.0
2012-02-07 12:00:00,21.0,21.01,20.98,20.98,494700.0,12.402,12.4079,12.3902,12.3902,494700.0
2012-02-07 12:10:00,20.99,20.99,20.97,20.98,389300.0,12.3961,12.3961,12.3843,12.3902,389300.0
2012-02-07 12:20:00,20.98,20.99,20.97,20.97,299800.0,12.3902,12.3961,12.3843,12.3843,299800.0
2012-02-07 12:30:00,20.97,21.0,20.94,20.95,728900.0,12.3843,12.402,12.3665,12.3724,728900.0
2012-02-07 12:40:00,20.94,20.98,20.91,20.97,828900.0,12.3665,12.3902,12.3488,12.3843,828900.0
2012-02-07 12:50:00,20.98,21.02,20.97,21.02,1064900.0,12.3902,12.4138,12.3843,12.4138,1064900.0
2012-02-07 13:00:00,21.02,21.03,21.0,21.02,507400.0,12.4138,12.4197,12.402,12.4138,507400.0
2012-02-07 13:10:00,21.02,21.05,21.01,21.02,575100.0,12.4138,12.4315,12.4079,12.4138,575100.0
2012-02-07 13:20:00,21.03,21.05,21.01,21.02,487900.0,12.4197,12.4315,12.4079,12.4138,487900.0
2012-02-07 13:30:00,21.02,21.03,20.99,21.0,604700.0,12.4138,12.4197,12.3961,12.402,604700.0
2012-02-07 13:40:00,21.0,21.04,20.99,21.04,538600.0,12.402,12.4256,12.3961,12.4256,538600.0
2012-02-07 13:50:00,21.04,21.05,21.03,21.05,530800.0,12.4256,12.4315,12.4197,12.4315,530800.0
2012-02-07 14:00:00,21.05,21.06,21.04,21.06,413500.0,12.4315,12.4374,12.4256,12.4374,413500.0
2012-02-07 14:10:00,21.06,21.06,21.04,21.05,322800.0,12.4374,12.4374,12.4256,12.4315,322800.0
2012-02-07 14:20:00,21.05,21.05,21.02,21.03,334700.0,12.4315,12.4315,12.4138,12.4197,334700.0
2012-02-07 14:30:00,21.03,21.04,21.02,21.03,152700.0,12.4197,12.4256,12.4138,12.4197,152700.0
2012-02-07 14:40:00,21.03,21.06,21.02,21.04,547000.0,12.4197,12.4374,12.4138,12.4256,547000.0
2012-02-07 14:50:00,21.05,21.05,21.0,21.0,449000.0,12.4315,12.4315,12.402,12.402,449000.0
2012-02-07 15:00:00,21.0,21.04,21.0,21.03,424700.0,12.402,12.4256,12.402,12.4197,424700.0
2012-02-07 15:10:00,21.04,21.09,21.02,21.08,627800.0,12.4256,12.4551,12.4138,12.4492,627800.0
2012-02-07 15:20:00,21.09,21.1,21.06,21.09,1238500.0,12.4551,12.461,12.4374,12.4551,1238500.0
2012-02-07 15:30:00,21.09,21.09,21.06,21.07,1079000.0,12.4551,12.4551,12.4374,12.4433,1079000.0
2012-02-07 15:40:00,21.06,21.08,21.03,21.07,1607900.0,12.4374,12.4492,12.4197,12.4433,1607900.0
2012-02-07 15:50:00,21.07,21.09,21.05,21.06,2110700.0,12.4433,12.4551,12.4315,12.4374,2110700.0
2012-02-08 09:30:00,21.0,21.07,20.96,20.97,1474000.0,12.402,12.4433,12.3783,12.3843,1474000.0
2012-02-08 09:40:00,20.97,21.01,20.96,20.98,745500.0,12.3843,12.4079,12.3783,12.3902,745500.0
2012-02-08 09:50:00,20.99,21.03,20.96,21.0,938100.0,12.3961,12.4197,12.3783,12.402,938100.0
2012-02-08 10:00:00,20.99,21.0,20.99,21.0,345900.0,12.3961,12.402,12.3961,12.402,345900.0
2012-02-08 10:10:00,20.99,21.01,20.99,21.0,931200.0,12.3961,12.4079,12.3961,12.402,931200.0
2012-02-08 10:20:00,21.0,21.02,20.97,21.0,789800.0,12.402,12.4138,12.3843,12.402,789800.0
2012-02-08 10:30:00,21.0,21.01,20.96,20.96,991600.0,12.402,12.4079,12.3783,12.3783,991600.0
2012-02-08 10:40:00,20.96,20.98,20.93,20.97,1346200.0,12.3783,12.3902,12.3606,12.3843,1346200.0
2012-02-08 10:50:00,20.98,20.98,20.9,20.93,912000.0,12.3902,12.3902,12.3429,12.3606,912000.0
2012-02-08 11:00:00,20.93,20.95,20.87,20.89,747300.0,12.3606,12.3724,12.3252,12.337,747300.0
2012-02-08 11:10:00,20.9,20.9,20.85,20.89,1021300.0,12.3429,12.3429,12.3134,12.337,1021300.0
2012-02-08 11:20:00,20.89,20.9,20.86,20.89,603300.0,12.337,12.3429,12.3193,12.337,603300.0
2012-02-08 11:30:00,20.89,20.92,20.88,20.91,655200.0,12.337,12.3547,12.3311,12.3488,655200.0
2012-02-08 11:40:00,20.92,20.92,20.87,20.91,642700.0,12.3547,12.3547,12.3252,12.3488,642700.0
2012-02-08 11:50:00,20.9,20.92,20.89,20.91,414700.0,12.3429,12.3547,12.337,12.3488,414700.0
2012-02-08 12:00:00,20.9,20.93,20.9,20.92,589000.0,12.3429,12.3606,12.3429,12.3547,589000.0
2012-02-08 12:10:00,20.91,20.95,20.91,20.93,585700.0,12.3488,12.3724,12.3488,12.3606,585700.0
2012-02-08 12:20:00,20.93,20.95,20.92,20.94,394400.0,12.3606,12.3724,12.3547,12.3665,394400.0
2012-02-08 12:30:00,20.95,20.98,20.94,20.96,646000.0,12.3724,12.3902,12.3665,12.3783,646000.0
2012-02-08 12:40:00,20.96,20.96,20.93,20.95,389800.0,12.3783,12.3783,12.3606,12.3724,389800.0
2012-02-08 12:50:00,20.95,20.95,20.9,20.91,567500.0,12.3724,12.3724,12.3429,12.3488,567500.0
2012-02-08 13:00:00,20.92,20.94,20.91,20.94,535400.0,12.3547,12.3665,12.3488,12.3665,535400.0
2012-02-08 13:10:00,20.94,20.97,20.93,20.94,750300.0,12.3665,12.3843,12.3606,12.3665,750300.0
2012-02-08 13:20:00,20.94,20.99,20.93,20.99,932500.0,12.3665,12.3961,12.3606,12.3961,932500.0
2012-02-08 13:30:00,20.99,21.03,20.98,21.01,1245900.0,12.3961,12.4197,12.3902,12.4079,1245900.0
2012-02-08 13:40:00,21.01,21.03,21.01,21.02,400900.0,12.4079,12.4197,12.4079,12.4138,400900.0
2012-02-08 13:50:00,21.02,21.05,21.02,21.02,766300.0,12.4138,12.4315,12.4138,12.4138,766300.0
2012-02-08 14:00:00,21.02,21.03,21.0,21.01,522700.0,12.4138,12.4197,12.402,12.4079,522700.0
2012-02-08 14:10:00,21.01,21.04,21.01,21.04,366100.0,12.4079,12.4256,12.4079,12.4256,366100.0
2012-02-08 14:20:00,21.04,21.07,21.04,21.04,982700.0,12.4256,12.4433,12.4256,12.4256,982700.0
2012-02-08 14:30:00,21.05,21.05,21.04,21.04,200500.0,12.4315,12.4315,12.4256,12.4256,200500.0
2012-02-08 14:40:00,21.05,21.08,21.04,21.04,2911400.0,12.4315,12.4492,12.4256,12.4256,2911400.0
2012-02-08 14:50:00,21.04,21.05,21.01,21.01,929700.0,12.4256,12.4315,12.4079,12.4079,929700.0
2012-02-08 15:00:00,21.01,21.06,21.0,21.05,2260800.0,12.4079,12.4374,12.402,12.4315,2260800.0
2012-02-08 15:10:00,21.05,21.08,21.04,21.04,691100.0,12.4315,12.4492,12.4256,12.4256,691100.0
2012-02-08 15:20:00,21.04,21.05,21.02,21.02,336900.0,12.4256,12.4315,12.4138,12.4138,336900.0
2012-02-08 15:30:00,21.02,21.06,21.02,21.04,573500.0,12.4138,12.4374,12.4138,12.4256,573500.0
2012-02-08 15:40:00,21.05,21.05,21.03,21.03,681300.0,12.4315,12.4315,12.4197,12.4197,681300.0
2012-02-08 15:50:00,21.03,21.04,21.0,21.02,1647000.0,12.4197,12.4256,12.402,12.4138,1647000.0
2012-02-09 09:30:00,21.05,21.08,21.0,21.04,1449400.0,12.4315,12.4492,12.402,12.4256,1449400.0
2012-02-09 09:40:00,21.04,21.1,21.03,21.08,855100.0,12.4256,12.461,12.4197,12.4492,855100.0
2012-02-09 09:50:00,21.07,21.16,21.07,21.12,1107800.0,12.4433,12.4965,12.4433,12.4728,1107800.0
2012-02-09 10:00:00,21.12,21.13,21.07,21.1,657100.0,12.4728,12.4787,12.4433,12.461,657100.0
2012-02-09 10:10:00,21.09,21.1,21.06,21.06,650800.0,12.4551,12.461,12.4374,12.4374,650800.0
2012-02-09 10:20:00,21.06,21.07,21.02,21.05,569600.0,12.4374,12.4433,12.4138,12.4315,569600.0
2012-02-09 10:30:00,21.04,21.05,21.02,21.02,382100.0,12.4256,12.4315,12.4138,12.4138,382100.0
2012-02-09 10:40:00,21.02,21.04,21.01,21.01,477100.0,12.4138,12.4256,12.4079,12.4079,477100.0
2012-02-09 10:50:00,21.02,21.03,21.01,21.03,382500.0,12.4138,12.4197,12.4079,12.4197,382500.0
2012-02-09 11:00:00,21.03,21.06,21.03,21.05,385900.0,12.4197,12.4374,12.4197,12.4315,385900.0
2012-02-09 11:10:00,21.05,21.08,21.05,21.07,633600.0,12.4315,12.4492,12.4315,12.4433,633600.0
2012-02-09 11:20:00,21.06,21.07,21.05,21.05,402400.0,12.4374,12.4433,12.4315,12.4315,402400.0
2012-02-09 11:30:00,21.06,21.08,21.05,21.05,467000.0,12.4374,12.4492,12.4315,12.4315,467000.0
2012-02-09 11:40:00,21.06,21.09,21.04,21.07,466200.0,12.4374,12.4551,12.4256,12.4433,466200.0
2012-02-09 11:50:00,21.07,21.09,21.07,21.08,346400.0,12.4433,12.4551,12.4433,12.4492,346400.0
2012-02-09 12:00:00,21.08,21.1,21.08,21.1,802600.0,12.4492,12.461,12.4492,12.461,802600.0
2012-02-09 12:10:00,21.1,21.1,21.09,21.09,208200.0,12.461,12.461,12.4551,12.4551,208200.0
2012-02-09 12:20:00,21.09,21.11,21.08,21.1,862300.0,12.4551,12.4669,12.4492,12.461,862300.0
2012-02-09 12:30:00,21.09,21.1,21.08,21.09,233600.0,12.4551,12.461,12.4492,12.4551,233600.0
2012-02-09 12:40:00,21.1,21.12,21.09,21.12,319100.0,12.461,12.4728,12.4551,12.4728,319100.0
2012-02-09 12:50:00,21.12,21.14,21.11,21.14,360400.0,12.4728,12.4847,12.4669,12.4847,360400.0
2012-02-09 13:00:00,21.14,21.17,21.13,21.14,926200.0,12.4847,12.5024,12.4787,12.4847,926200.0
2012-02-09 13:10:00,21.15,21.15,21.12,21.14,484800.0,12.4906,12.4906,12.4728,12.4847,484800.0
2012-02-09 13:20:00,21.15,21.2,21.14,21.19,748800.0,12.4906,12.5201,12.4847,12.5142,748800.0
2012-02-09 13:30:00,21.19,21.2,21.18,21.2,448500.0,12.5142,12.5201,12.5083,12.5201,448500.0
2012-02-09 13:40:00,21.2,21.21,21.19,21.21,555600.0,12.5201,12.526,12.5142,12.526,555600.0
2012-02-09 13:50:00,21.21,21.21,21.19,21.21,554400.0,12.526,12.526,12.5142,12.526,554400.0
2012-02-09 14:00:00,21.21,21.22,21.19,21.2,613600.0,12.526,12.5319,12.5142,12.5201,613600.0
2012-02-09 14:10:00,21.2,21.22,21.19,21.22,417300.0,12.5201,12.5319,12.5142,12.5319,417300.0
2012-02-09 14:20:00,21.22,21.24,21.21,21.24,437800.0,12.5319,12.5437,12.526,12.5437,437800.0
2012-02-09 14:30:00,21.24,21.25,21.21,21.21,898100.0,12.5437,12.5496,12.526,12.526,898100.0
2012-02-09 14:40:00,21.21,21.22,21.2,21.2,356200.0,12.526,12.5319,12.5201,12.5201,356200.0
2012-02-09 14:50:00,21.2,21.22,21.2,21.22,325200.0,12.5201,12.5319,12.5201,12.5319,325200.0
2012-02-09 15:00:00,21.21,21.22,21.2,21.21,483400.0,12.526,12.5319,12.5201,12.526,483400.0
2012-02-09 15:10:00,21.21,21.22,21.18,21.18,470200.0,12.526,12.5319,12.5083,12.5083,470200.0
2012-02-09 15:20:00,21.19,21.19,21.18,21.19,377800.0,12.5142,12.5142,12.5083,12.5142,377800.0
2012-02-09 15:30:00,21.18,21.19,21.16,21.17,685800.0,12.5083,12.5142,12.4965,12.5024,685800.0
2012-02-09 15:40:00,21.16,21.18,21.16,21.18,1444200.0,12.4965,12.5083,12.4965,12.5083,1444200.0
2012-02-09 15:50:00,21.18,21.19,21.13,21.16,3847600.0,12.5083,12.5142,12.4787,12.4965,3847600.0
2012-02-10 09:30:00,21.02,21.06,20.99,21.05,1054600.0,12.4138,12.4374,12.3961,12.4315,1054600.0
2012-02-10 09:40:00,21.06,21.06,20.95,20.95,909600.0,12.4374,12.4374,12.3724,12.3724,909600.0
2012-02-10 09:50:00,20.95,20.97,20.92,20.92,829100.0,12.3724,12.3843,12.3547,12.3547,829100.0
2012-02-10 10:00:00,20.92,21.0,20.9,20.99,619900.0,12.3547,12.402,12.3429,12.3961,619900.0
2012-02-10 10:10:00,21.0,21.0,20.96,20.98,417100.0,12.402,12.402,12.3783,12.3902,417100.0
2012-02-10 10:20:00,20.97,21.0,20.95,20.99,594300.0,12.3843,12.402,12.3724,12.3961,594300.0
2012-02-10 10:30:00,20.99,21.0,20.95,20.96,497200.0,12.3961,12.402,12.3724,12.3783,497200.0
2012-02-10 10:40:00,20.95,21.0,20.95,20.96,799800.0,12.3724,12.402,12.3724,12.3783,799800.0
2012-02-10 10:50:00,20.97,20.98,20.95,20.96,441700.0,12.3843,12.3902,12.3724,12.3783,441700.0
2012-02-10 11:00:00,20.96,20.97,20.94,20.94,532700.0,12.3783,12.3843,12.3665,12.3665,532700.0
2012-02-10 11:10:00,20.94,20.96,20.94,20.95,475100.0,12.3665,12.3783,12.3665,12.3724,475100.0
2012-02-10 11:20:00,20.95,20.95,20.92,20.92,539200.0,12.3724,12.3724,12.3547,12.3547,539200.0
2012-02-10 11:30:00,20.92,20.94,20.91,20.93,353600.0,12.3547,12.3665,12.3488,12.3606,353600.0
2012-02-10 11:40:00,20.93,20.95,20.93,20.95,203400.0,12.3606,12.3724,12.3606,12.3724,203400.0
2012-02-10 11:50:00,20.95,20.97,20.94,20.96,297500.0,12.3724,12.3843,12.3665,12.3783,297500.0
2012-02-10 12:00:00,20.96,20.99,20.96,20.96,402200.0,12.3783,12.3961,12.3783,12.3783,402200.0
2012-02-10 12:10:00,20.96,20.97,20.94,20.94,187100.0,12.3783,12.3843,12.3665,12.3665,187100.0
2012-02-10 12:20:00,20.95,20.95,20.94,20.94,266200.0,12.3724,12.3724,12.3665,12.3665,266200.0
2012-02-10 12:30:00,20.94,20.98,20.94,20.98,264700.0,12.3665,12.3902,12.3665,12.3902,264700.0
2012-02-10 12:40:00,20.98,20.98,20.96,20.96,206900.0,12.3902,12.3902,12.3783,12.3783,206900.0
2012-02-10 12:50:00,20.96,21.0,20.96,21.0,268700.0,12.3783,12.402,12.3783,12.402,268700.0
2012-02-10 13:00:00,21.0,21.0,20.98,20.98,468200.0,12.402,12.402,12.3902,12.3902,468200.0
2012-02-10 13:10:00,20.98,20.99,20.97,20.97,259400.0,12.3902,12.3961,12.3843,12.3843,259400.0
2012-02-10 13:20:00,20.98,21.03,20.97,21.0,681400.0,12.3902,12.4197,12.3843,12.402,681400.0
2012-02-10 13:30:00,21.0,21.01,20.97,20.99,386100.0,12.402,12.4079,12.3843,12.3961,386100.0
2012-02-10 13:40:00,20.99,21.01,20.98,21.0,658800.0,12.3961,12.4079,12.3902,12.402,658800.0
2012-02-10 13:50:00,21.0,21.02,20.99,21.0,341000.0,12.402,12.4138,12.3961,12.402,341000.0
2012-02-10 14:00:00,21.0,21.03,20.98,20.98,804200.0,12.402,12.4197,12.3902,12.3902,804200.0
2012-02-10 14:10:00,20.99,21.0,20.97,21.0,269300.0,12.3961,12.402,12.3843,12.402,269300.0
2012-02-10 14:20:00,21.0,21.01,20.99,21.0,201300.0,12.402,12.4079,12.3961,12.402,201300.0
2012-02-10 14:30:00,21.0,21.01,20.99,21.01,202600.0,12.402,12.4079,12.3961,12.4079,202600.0
2012-02-10 14:40:00,21.0,21.04,21.0,21.04,726800.0,12.402,12.4256,12.402,12.4256,726800.0
2012-02-10 14:50:00,21.04,21.04,21.03,21.03,172200.0,12.4256,12.4256,12.4197,12.4197,172200.0
2012-02-10 15:00:00,21.03,21.04,20.96,20.99,1003100.0,12.4197,12.4256,12.3783,12.3961,1003100.0
2012-02-10 15:10:00,20.99,21.0,20.96,21.0,624800.0,12.3961,12.402,12.3783,12.402,624800.0
2012-02-10 15:20:00,20.99,21.0,20.98,20.99,558700.0,12.3961,12.402,12.3902,12.3961,558700.0
2012-02-10 15:30:00,21.0,21.01,20.97,20.99,1119700.0,12.402,12.4079,12.3843,12.3961,1119700.0
2012-02-10 15:40:00,21.0,21.02,20.98,20.99,1123100.0,12.402,12.4138,12.3902,12.3961,1123100.0
2012-02-10 15:50:00,21.0,21.05,20.99,21.04,1685300.0,12.402,12.4315,12.3961,12.4256,1685300.0
2012-02-13 09:30:00,21.22,21.24,21.13,21.24,1436300.0,12.5319,12.5437,12.4787,12.5437,1436300.0
2012-02-13 09:40:00,21.23,21.25,21.18,21.21,1104200.0,12.5378,12.5496,12.5083,12.526,1104200.0
2012-02-13 09:50:00,21.21,21.23,21.19,21.23,572100.0,12.526,12.5378,12.5142,12.5378,572100.0
2012-02-13 10:00:00,21.23,21.23,21.2,21.21,673500.0,12.5378,12.5378,12.5201,12.526,673500.0
2012-02-13 10:10:00,21.21,21.22,21.19,21.2,735100.0,12.526,12.5319,12.5142,12.5201,735100.0
2012-02-13 10:20:00,21.19,21.24,21.18,21.24,1095000.0,12.5142,12.5437,12.5083,12.5437,1095000.0
2012-02-13 10:30:00,21.23,21.24,21.21,21.22,755400.0,12.5378,12.5437,12.526,12.5319,755400.0
2012-02-13 10:40:00,21.22,21.24,21.19,21.23,2024400.0,12.5319,12.5437,12.5142,12.5378,2024400.0
2012-02-13 10:50:00,21.22,21.29,21.22,21.29,949800.0,12.5319,12.5732,12.5319,12.5732,949800.0
2012-02-13 11:00:00,21.29,21.3,21.27,21.3,650400.0,12.5732,12.5791,12.5614,12.5791,650400.0
2012-02-13 11:10:00,21.3,21.3,21.28,21.29,474300.0,12.5791,12.5791,12.5673,12.5732,474300.0
2012-02-13 11:20:00,21.29,21.32,21.26,21.32,858600.0,12.5732,12.591,12.5555,12.591,858600.0
2012-02-13 11:30:00,21.32,21.32,21.29,21.3,275400.0,12.591,12.591,12.5732,12.5791,275400.0
2012-02-13 11:40:00,21.29,21.31,21.29,21.3,289000.0,12.5732,12.585,12.5732,12.5791,289000.0
2012-02-13 11:50:00,21.3,21.34,21.29,21.34,289900.0,12.5791,12.6028,12.5732,12.6028,289900.0
2012-02-13 12:00:00,21.34,21.35,21.33,21.34,387300.0,12.6028,12.6087,12.5969,12.6028,387300.0
2012-02-13 12:10:00,21.34,21.35,21.33,21.34,360200.0,12.6028,12.6087,12.5969,12.6028,360200.0
2012-02-13 12:20:00,21.34,21.35,21.33,21.34,273400.0,12.6028,12.6087,12.5969,12.6028,273400.0
2012-02-13 12:30:00,21.33,21.34,21.32,21.32,298900.0,12.5969,12.6028,12.591,12.591,298900.0
2012-02-13 12:40:00,21.32,21.35,21.31,21.35,1219200.0,12.591,12.6087,12.585,12.6087,1219200.0
2012-02-13 12:50:00,21.35,21.37,21.34,21.37,462600.0,12.6087,12.6205,12.6028,12.6205,462600.0
2012-02-13 13:00:00,21.37,21.39,21.36,21.38,320200.0,12.6205,12.6323,12.6146,12.6264,320200.0
2012-02-13 13:10:00,21.39,21.42,21.38,21.42,607900.0,12.6323,12.65,12.6264,12.65,607900.0
2012-02-13 13:20:00,21.42,21.43,21.41,21.43,385300.0,12.65,12.6559,12.6441,12.6559,385300.0
2012-02-13 13:30:00,21.42,21.43,21.37,21.37,974700.0,12.65,12.6559,12.6205,12.6205,974700.0
2012-02-13 13:40:00,21.38,21.38,21.36,21.37,335200.0,12.6264,12.6264,12.6146,12.6205,335200.0
2012-02-13 13:50:00,21.37,21.37,21.35,21.36,367300.0,12.6205,12.6205,12.6087,12.6146,367300.0
2012-02-13 14:00:00,21.36,21.36,21.35,21.36,287500.0,12.6146,12.6146,12.6087,12.6146,287500.0
2012-02-13 14:10:00,21.36,21.38,21.35,21.38,648100.0,12.6146,12.6264,12.6087,12.6264,648100.0
2012-02-13 14:20:00,21.38,21.4,21.36,21.37,683100.0,12.6264,12.6382,12.6146,12.6205,683100.0
2012-02-13 14:30:00,21.37,21.39,21.36,21.39,463600.0,12.6205,12.6323,12.6146,12.6323,463600.0
2012-02-13 14:40:00,21.39,21.39,21.36,21.37,1111500.0,12.6323,12.6323,12.6146,12.6205,1111500.0
2012-02-13 14:50:00,21.38,21.4,21.37,21.37,634300.0,12.6264,12.6382,12.6205,12.6205,634300.0
2012-02-13 15:00:00,21.37,21.38,21.36,21.36,329000.0,12.6205,12.6264,12.6146,12.6146,329000.0
2012-02-13 15:10:00,21.37,21.38,21.36,21.37,485800.0,12.6205,12.6264,12.6146,12.6205,485800.0
2012-02-13 15:20:00,21.38,21.38,21.37,21.38,389000.0,12.6264,12.6264,12.6205,12.6264,389000.0
2012-02-13 15:30:00,21.37,21.38,21.32,21.32,902600.0,12.6205,12.6264,12.591,12.591,902600.0
2012-02-13 15:40:00,21.32,21.34,21.3,21.32,1299100.0,12.591,12.6028,12.5791,12.591,1299100.0
2012-02-13 15:50:00,21.32,21.33,21.29,21.3,2079100.0,12.591,12.5969,12.5732,12.5791,2079100.0
2012-02-14 09:30:00,21.3,21.33,21.24,21.3,970500.0,12.5791,12.5969,12.5437,12.5791,970500.0
2012-02-14 09:40:00,21.29,21.4,21.29,21.38,853000.0,12.5732,12.6382,12.5732,12.6264,853000.0
2012-02-14 09:50:00,21.38,21.38,21.32,21.36,639100.0,12.6264,12.6264,12.591,12.6146,639100.0
2012-02-14 10:00:00,21.36,21.36,21.31,21.34,794300.0,12.6146,12.6146,12.585,12.6028,794300.0
2012-02-14 10:10:00,21.34,21.35,21.3,21.34,783100.0,12.6028,12.6087,12.5791,12.6028,783100.0
2012-02-14 10:20:00,21.34,21.37,21.32,21.37,1587300.0,12.6028,12.6205,12.591,12.6205,1587300.0
2012-02-14 10:30:00,21.37,21.41,21.34,21.35,904800.0,12.6205,12.6441,12.6028,12.6087,904800.0
2012-02-14 10:40:00,21.35,21.35,21.31,21.31,465500.0,12.6087,12.6087,12.585,12.585,465500.0
2012-02-14 10:50:00,21.31,21.33,21.29,21.31,418100.0,12.585,12.5969,12.5732,12.585,418100.0
2012-02-14 11:00:00,21.31,21.34,21.3,21.33,494900.0,12.585,12.6028,12.5791,12.5969,494900.0
2012-02-14 11:10:00,21.33,21.36,21.31,21.36,482400.0,12.5969,12.6146,12.585,12.6146,482400.0
2012-02-14 11:20:00,21.36,21.38,21.34,21.37,436100.0,12.6146,12.6264,12.6028,12.6205,436100.0
2012-02-14 11:30:00,21.38,21.39,21.36,21.39,434200.0,12.6264,12.6323,12.6146,12.6323,434200.0
2012-02-14 11:40:00,21.39,21.4,21.36,21.4,549300.0,12.6323,12.6382,12.6146,12.6382,549300.0
2012-02-14 11:50:00,21.4,21.42,21.38,21.39,502800.0,12.6382,12.65,12.6264,12.6323,502800.0
2012-02-14 12:00:00,21.39,21.39,21.36,21.37,556400.0,12.6323,12.6323,12.6146,12.6205,556400.0
2012-02-14 12:10:00,21.37,21.38,21.35,21.36,452400.0,12.6205,12.6264,12.6087,12.6146,452400.0
2012-02-14 12:20:00,21.36,21.37,21.34,21.34,357000.0,12.6146,12.6205,12.6028,12.6028,357000.0
2012-02-14 12:30:00,21.35,21.35,21.34,21.35,109200.0,12.6087,12.6087,12.6028,12.6087,109200.0
2012-02-14 12:40:00,21.35,21.36,21.34,21.36,160100.0,12.6087,12.6146,12.6028,12.6146,160100.0
2012-02-14 12:50:00,21.36,21.36,21.33,21.34,599200.0,12.6146,12.6146,12.5969,12.6028,599200.0
2012-02-14 13:00:00,21.34,21.35,21.3,21.3,383800.0,12.6028,12.6087,12.5791,12.5791,383800.0
2012-02-14 13:10:00,21.3,21.3,21.29,21.29,248500.0,12.5791,12.5791,12.5732,12.5732,248500.0
2012-02-14 13:20:00,21.29,21.3,21.27,21.29,433100.0,12.5732,12.5791,12.5614,12.5732,433100.0
2012-02-14 13:30:00,21.29,21.29,21.28,21.28,137900.0,12.5732,12.5732,12.5673,12.5673,137900.0
2012-02-14 13:40:00,21.28,21.29,21.28,21.29,148700.0,12.5673,12.5732,12.5673,12.5732,148700.0
2012-02-14 13:50:00,21.29,21.29,21.26,21.27,470600.0,12.5732,12.5732,12.5555,12.5614,470600.0
2012-02-14 14:00:00,21.27,21.3,21.27,21.29,425000.0,12.5614,12.5791,12.5614,12.5732,425000.0
2012-02-14 14:10:00,21.28,21.3,21.26,21.28,581900.0,12.5673,12.5791,12.5555,12.5673,581900.0
2012-02-14 14:20:00,21.27,21.28,21.21,21.22,448900.0,12.5614,12.5673,12.526,12.5319,448900.0
2012-02-14 14:30:00,21.21,21.23,21.19,21.22,696000.0,12.526,12.5378,12.5142,12.5319,696000.0
2012-02-14 14:40:00,21.23,21.23,21.21,21.23,330600.0,12.5378,12.5378,12.526,12.5378,330600.0
2012-02-14 14:50:00,21.23,21.23,21.22,21.22,302700.0,12.5378,12.5378,12.5319,12.5319,302700.0
2012-02-14 15:00:00,21.23,21.26,21.22,21.26,546300.0,12.5378,12.5555,12.5319,12.5555,546300.0
2012-02-14 15:10:00,21.26,21.26,21.23,21.24,321600.0,12.5555,12.5555,12.5378,12.5437,321600.0
2012-02-14 15:20:00,21.23,21.24,21.17,21.2,770500.0,12.5378,12.5437,12.5024,12.5201,770500.0
2012-02-14 15:30:00,21.2,21.25,21.18,21.25,925000.0,12.5201,12.5496,12.5083,12.5496,925000.0
2012-02-14 15:40:00,21.25,21.3,21.24,21.3,1313100.0,12.5496,12.5791,12.5437,12.5791,1313100.0
2012-02-14 15:50:00,21.3,21.32,21.27,21.32,2354500.0,12.5791,12.591,12.5614,12.591,2354500.0
2012-02-15 09:30:00,21.31,21.36,21.25,21.29,1450200.0,12.585,12.6146,12.5496,12.5732,1450200.0
2012-02-15 09:40:00,21.29,21.31,21.26,21.28,952600.0,12.5732,12.585,12.5555,12.5673,952600.0
2012-02-15 09:50:00,21.27,21.3,21.25,21.26,512700.0,12.5614,12.5791,12.5496,12.5555,512700.0
2012-02-15 10:00:00,21.26,21.26,21.19,21.2,1910600.0,12.5555,12.5555,12.5142,12.5201,1910600.0
2012-02-15 10:10:00,21.2,21.2,21.15,21.15,712600.0,12.5201,12.5201,12.4906,12.4906,712600.0
2012-02-15 10:20:00,21.16,21.17,21.15,21.16,686300.0,12.4965,12.5024,12.4906,12.4965,686300.0
2012-02-15 10:30:00,21.17,21.17,21.14,21.17,913000.0,12.5024,12.5024,12.4847,12.5024,913000.0
2012-02-15 10:40:00,21.16,21.19,21.15,21.17,1018400.0,12.4965,12.5142,12.4906,12.5024,1018400.0
2012-02-15 10:50:00,21.17,21.19,21.17,21.19,692000.0,12.5024,12.5142,12.5024,12.5142,692000.0
2012-02-15 11:00:00,21.19,21.24,21.18,21.22,688300.0,12.5142,12.5437,12.5083,12.5319,688300.0
2012-02-15 11:10:00,21.22,21.23,21.17,21.21,662600.0,12.5319,12.5378,12.5024,12.526,662600.0
2012-02-15 11:20:00,21.21,21.23,21.18,21.22,594500.0,12.526,12.5378,12.5083,12.5319,594500.0
2012-02-15 11:30:00,21.23,21.23,21.21,21.22,329800.0,12.5378,12.5378,12.526,12.5319,329800.0
2012-02-15 11:40:00,21.22,21.26,21.21,21.24,496800.0,12.5319,12.5555,12.526,12.5437,496800.0
2012-02-15 11:50:00,21.23,21.26,21.23,21.24,267100.0,12.5378,12.5555,12.5378,12.5437,267100.0
2012-02-15 12:00:00,21.24,21.25,21.23,21.25,204900.0,12.5437,12.5496,12.5378,12.5496,204900.0
2012-02-15 12:10:00,21.25,21.25,21.22,21.23,306700.0,12.5496,12.5496,12.5319,12.5378,306700.0
2012-02-15 12:20:00,21.22,21.23,21.21,21.23,264800.0,12.5319,12.5378,12.526,12.5378,264800.0
2012-02-15 12:30:00,21.23,21.23,21.2,21.21,303100.0,12.5378,12.5378,12.5201,12.526,303100.0
2012-02-15 12:40:00,21.21,21.25,21.21,21.21,285900.0,12.526,12.5496,12.526,12.526,285900.0
2012-02-15 12:50:00,21.21,21.21,21.17,21.17,338100.0,12.526,12.526,12.5024,12.5024,338100.0
2012-02-15 13:00:00,21.17,21.17,21.13,21.14,761800.0,12.5024,12.5024,12.4787,12.4847,761800.0
2012-02-15 13:10:00,21.13,21.16,21.12,21.16,582400.0,12.4787,12.4965,12.4728,12.4965,582400.0
2012-02-15 13:20:00,21.16,21.17,21.15,21.15,567300.0,12.4965,12.5024,12.4906,12.4906,567300.0
2012-02-15 13:30:00,21.15,21.17,21.14,21.14,269200.0,12.4906,12.5024,12.4847,12.4847,269200.0
2012-02-15 13:40:00,21.14,21.15,21.12,21.13,262600.0,12.4847,12.4906,12.4728,12.4787,262600.0
2012-02-15 13:50:00,21.13,21.14,21.12,21.14,381900.0,12.4787,12.4847,12.4728,12.4847,381900.0
2012-02-15 14:00:00,21.14,21.15,21.08,21.1,1154000.0,12.4847,12.4906,12.4492,12.461,1154000.0
2012-02-15 14:10:00,21.1,21.1,21.05,21.05,499900.0,12.461,12.461,12.4315,12.4315,499900.0
2012-02-15 14:20:00,21.05,21.12,21.05,21.12,606500.0,12.4315,12.4728,12.4315,12.4728,606500.0
2012-02-15 14:30:00,21.12,21.12,21.09,21.1,866200.0,12.4728,12.4728,12.4551,12.461,866200.0
2012-02-15 14:40:00,21.1,21.13,21.08,21.12,914200.0,12.461,12.4787,12.4492,12.4728,914200.0
2012-02-15 14:50:00,21.12,21.13,21.07,21.09,873100.0,12.4728,12.4787,12.4433,12.4551,873100.0
2012-02-15 15:00:00,21.08,21.11,21.08,21.1,893600.0,12.4492,12.4669,12.4492,12.461,893600.0
2012-02-15 15:10:00,21.11,21.12,21.08,21.09,773700.0,12.4669,12.4728,12.4492,12.4551,773700.0
2012-02-15 15:20:00,21.09,21.12,21.08,21.11,798800.0,12.4551,12.4728,12.4492,12.4669,798800.0
2012-02-15 15:30:00,21.11,21.11,21.08,21.1,726600.0,12.4669,12.4669,12.4492,12.461,726600.0
2012-02-15 15:40:00,21.1,21.16,21.09,21.13,1133600.0,12.461,12.4965,12.4551,12.4787,1133600.0
2012-02-15 15:50:00,21.13,21.14,21.1,21.12,1728800.0,12.4787,12.4847,12.461,12.4728,1728800.0
2012-02-16 09:30:00,21.17,21.18,21.12,21.15,581800.0,12.5024,12.5083,12.4728,12.4906,581800.0
2012-02-16 09:40:00,21.15,21.2,21.14,21.15,508900.0,12.4906,12.5201,12.4847,12.4906,508900.0
2012-02-16 09:50:00,21.14,21.15,21.06,21.13,854400.0,12.4847,12.4906,12.4374,12.4787,854400.0
2012-02-16 10:00:00,21.13,21.18,21.12,21.16,548200.0,12.4787,12.5083,12.4728,12.4965,548200.0
2012-02-16 10:10:00,21.16,21.22,21.16,21.18,777300.0,12.4965,12.5319,12.4965,12.5083,777300.0
2012-02-16 10:20:00,21.18,21.23,21.18,21.23,433200.0,12.5083,12.5378,12.5083,12.5378,433200.0
2012-02-16 10:30:00,21.23,21.23,21.21,21.23,468400.0,12.5378,12.5378,12.526,12.5378,468400.0
2012-02-16 10:40:00,21.23,21.24,21.19,21.19,703700.0,12.5378,12.5437,12.5142,12.5142,703700.0
2012-02-16 10:50:00,21.19,21.21,21.18,21.21,1731600.0,12.5142,12.526,12.5083,12.526,1731600.0
2012-02-16 11:00:00,21.21,21.25,21.19,21.2,1089100.0,12.526,12.5496,12.5142,12.5201,1089100.0
2012-02-16 11:10:00,21.21,21.22,21.19,21.22,411100.0,12.526,12.5319,12.5142,12.5319,411100.0
2012-02-16 11:20:00,21.22,21.24,21.19,21.23,359800.0,12.5319,12.5437,12.5142,12.5378,359800.0
2012-02-16 11:30:00,21.23,21.29,21.22,21.29,583500.0,12.5378,12.5732,12.5319,12.5732,583500.0
2012-02-16 11:40:00,21.29,21.29,21.27,21.27,381500.0,12.5732,12.5732,12.5614,12.5614,381500.0
2012-02-16 11:50:00,21.27,21.31,21.26,21.3,661600.0,12.5614,12.585,12.5555,12.5791,661600.0
2012-02-16 12:00:00,21.3,21.32,21.29,21.3,507700.0,12.5791,12.591,12.5732,12.5791,507700.0
2012-02-16 12:10:00,21.3,21.32,21.28,21.29,475000.0,12.5791,12.591,12.5673,12.5732,475000.0
2012-02-16 12:20:00,21.28,21.32,21.28,21.3,574700.0,12.5673,12.591,12.5673,12.5791,574700.0
2012-02-16 12:30:00,21.3,21.31,21.3,21.3,218600.0,12.5791,12.585,12.5791,12.5791,218600.0
2012-02-16 12:40:00,21.3,21.31,21.28,21.28,377500.0,12.5791,12.585,12.5673,12.5673,377500.0
2012-02-16 12:50:00,21.28,21.3,21.27,21.3,362300.0,12.5673,12.5791,12.5614,12.5791,362300.0
2012-02-16 13:00:00,21.3,21.35,21.29,21.35,653800.0,12.5791,12.6087,12.5732,12.6087,653800.0
2012-02-16 13:10:00,21.35,21.36,21.34,21.36,374500.0,12.6087,12.6146,12.6028,12.6146,374500.0
2012-02-16 13:20:00,21.36,21.36,21.35,21.36,279400.0,12.6146,12.6146,12.6087,12.6146,279400.0
2012-02-16 13:30:00,21.36,21.38,21.34,21.37,756800.0,12.6146,12.6264,12.6028,12.6205,756800.0
2012-02-16 13:40:00,21.37,21.37,21.33,21.33,286800.0,12.6205,12.6205,12.5969,12.5969,286800.0
2012-02-16 13:50:00,21.33,21.34,21.31,21.32,208100.0,12.5969,12.6028,12.585,12.591,208100.0
2012-02-16 14:00:00,21.31,21.32,21.3,21.3,349000.0,12.585,12.591,12.5791,12.5791,349000.0
2012-02-16 14:10:00,21.3,21.31,21.28,21.3,432700.0,12.5791,12.585,12.5673,12.5791,432700.0
2012-02-16 14:20:00,21.3,21.32,21.29,21.32,324400.0,12.5791,12.591,12.5732,12.591,324400.0
2012-02-16 14:30:00,21.32,21.35,21.31,21.33,439600.0,12.591,12.6087,12.585,12.5969,439600.0
2012-02-16 14:40:00,21.33,21.34,21.32,21.32,256000.0,12.5969,12.6028,12.591,12.591,256000.0
2012-02-16 14:50:00,21.33,21.33,21.32,21.32,176000.0,12.5969,12.5969,12.591,12.591,176000.0
2012-02-16 15:00:00,21.32,21.35,21.3,21.31,616200.0,12.591,12.6087,12.5791,12.585,616200.0
2012-02-16 15:10:00,21.31,21.31,21.28,21.28,466600.0,12.585,12.585,12.5673,12.5673,466600.0
2012-02-16 15:20:00,21.28,21.32,21.28,21.32,480400.0,12.5673,12.591,12.5673,12.591,480400.0
2012-02-16 15:30:00,21.32,21.35,21.31,21.33,696000.0,12.591,12.6087,12.585,12.5969,696000.0
2012-02-16 15:40:00,21.32,21.35,21.31,21.34,890300.0,12.591,12.6087,12.585,12.6028,890300.0
2012-02-16 15:50:00,21.35,21.35,21.31,21.33,1622900.0,12.6087,12.6087,12.585,12.5969,1622900.0
2012-02-17 09:30:00,21.48,21.48,21.36,21.36,6308000.0,12.6854,12.6854,12.6146,12.6146,6308000.0
2012-02-17 09:40:00,21.36,21.41,21.34,21.37,979300.0,12.6146,12.6441,12.6028,12.6205,979300.0
2012-02-17 09:50:00,21.38,21.4,21.37,21.39,459000.0,12.6264,12.6382,12.6205,12.6323,459000.0
2012-02-17 10:00:00,21.38,21.39,21.28,21.29,908900.0,12.6264,12.6323,12.5673,12.5732,908900.0
2012-02-17 10:10:00,21.3,21.3,21.24,21.28,904600.0,12.5791,12.5791,12.5437,12.5673,904600.0
2012-02-17 10:20:00,21.27,21.31,21.23,21.23,844300.0,12.5614,12.585,12.5378,12.5378,844300.0
2012-02-17 10:30:00,21.23,21.27,21.16,21.16,1129500.0,12.5378,12.5614,12.4965,12.4965,1129500.0
2012-02-17 10:40:00,21.17,21.18,21.12,21.16,1155500.0,12.5024,12.5083,12.4728,12.4965,1155500.0
2012-02-17 10:50:00,21.16,21.17,21.11,21.13,656600.0,12.4965,12.5024,12.4669,12.4787,656600.0
2012-02-17 11:00:00,21.13,21.18,21.12,21.18,639500.0,12.4787,12.5083,12.4728,12.5083,639500.0
2012-02-17 11:10:00,21.18,21.18,21.14,21.15,896700.0,12.5083,12.5083,12.4847,12.4906,896700.0
2012-02-17 11:20:00,21.15,21.17,21.15,21.16,423500.0,12.4906,12.5024,12.4906,12.4965,423500.0
2012-02-17 11:30:00,21.16,21.18,21.14,21.18,734800.0,12.4965,12.5083,12.4847,12.5083,734800.0
2012-02-17 11:40:00,21.17,21.18,21.17,21.17,246700.0,12.5024,12.5083,12.5024,12.5024,246700.0
2012-02-17 11:50:00,21.17,21.18,21.13,21.14,991900.0,12.5024,12.5083,12.4787,12.4847,991900.0
2012-02-17 12:00:00,21.14,21.17,21.14,21.16,350100.0,12.4847,12.5024,12.4847,12.4965,350100.0
2012-02-17 12:10:00,21.16,21.19,21.15,21.18,473500.0,12.4965,12.5142,12.4906,12.5083,473500.0
2012-02-17 12:20:00,21.18,21.2,21.16,21.16,540400.0,12.5083,12.5201,12.4965,12.4965,540400.0
2012-02-17 12:30:00,21.16,21.22,21.16,21.21,1043400.0,12.4965,12.5319,12.4965,12.526,1043400.0
2012-02-17 12:40:00,21.21,21.21,21.19,21.2,343800.0,12.526,12.526,12.5142,12.5201,343800.0
2012-02-17 12:50:00,21.19,21.22,21.19,21.19,314500.0,12.5142,12.5319,12.5142,12.5142,314500.0
2012-02-17 13:00:00,21.2,21.2,21.19,21.19,145500.0,12.5201,12.5201,12.5142,12.5142,145500.0
2012-02-17 13:10:00,21.19,21.25,21.19,21.24,525800.0,12.5142,12.5496,12.5142,12.5437,525800.0
2012-02-17 13:20:00,21.24,21.24,21.22,21.22,215000.0,12.5437,12.5437,12.5319,12.5319,215000.0
2012-02-17 13:30:00,21.22,21.22,21.2,21.2,329500.0,12.5319,12.5319,12.5201,12.5201,329500.0
2012-02-17 13:40:00,21.2,21.21,21.2,21.2,210300.0,12.5201,12.526,12.5201,12.5201,210300.0
2012-02-17 13:50:00,21.21,21.21,21.2,21.21,282900.0,12.526,12.526,12.5201,12.526,282900.0
2012-02-17 14:00:00,21.21,21.23,21.2,21.21,529600.0,12.526,12.5378,12.5201,12.526,529600.0
2012-02-17 14:10:00,21.21,21.22,21.18,21.2,728500.0,12.526,12.5319,12.5083,12.5201,728500.0
2012-02-17 14:20:00,21.2,21.2,21.18,21.19,424400.0,12.5201,12.5201,12.5083,12.5142,424400.0
2012-02-17 14:30:00,21.18,21.19,21.18,21.19,226400.0,12.5083,12.5142,12.5083,12.5142,226400.0
2012-02-17 14:40:00,21.18,21.22,21.18,21.21,780500.0,12.5083,12.5319,12.5083,12.526,780500.0
2012-02-17 14:50:00,21.21,21.22,21.2,21.2,533200.0,12.526,12.5319,12.5201,12.5201,533200.0
2012-02-17 15:00:00,21.2,21.21,21.18,21.18,426300.0,12.5201,12.526,12.5083,12.5083,426300.0
2012-02-17 15:10:00,21.18,21.19,21.18,21.18,337500.0,12.5083,12.5142,12.5083,12.5083,337500.0
2012-02-17 15:20:00,21.18,21.24,21.18,21.23,829900.0,12.5083,12.5437,12.5083,12.5378,829900.0
2012-02-17 15:30:00,21.23,21.24,21.17,21.17,991600.0,12.5378,12.5437,12.5024,12.5024,991600.0
2012-02-17 15:40:00,21.18,21.24,21.17,21.22,1174300.0,12.5083,12.5437,12.5024,12.5319,1174300.0
2012-02-17 15:50:00,21.22,21.23,21.18,21.19,2000900.0,12.5319,12.5378,12.5083,12.5142,2000900.0
2012-02-21 09:30:00,21.27,21.28,21.2,21.24,1500900.0,12.5614,12.5673,12.5201,12.5437,1500900.0
2012-02-21 09:40:00,21.25,21.25,21.14,21.14,1071400.0,12.5496,12.5496,12.4847,12.4847,1071400.0
2012-02-21 09:50:00,21.14,21.2,21.12,21.2,803900.0,12.4847,12.5201,12.4728,12.5201,803900.0
2012-02-21 10:00:00,21.19,21.2,21.16,21.17,408400.0,12.5142,12.5201,12.4965,12.5024,408400.0
2012-02-21 10:10:00,21.17,21.2,21.16,21.2,551700.0,12.5024,12.5201,12.4965,12.5201,551700.0
2012-02-21 10:20:00,21.2,21.23,21.18,21.2,612100.0,12.5201,12.5378,12.5083,12.5201,612100.0
2012-02-21 10:30:00,21.2,21.27,21.19,21.27,552800.0,12.5201,12.5614,12.5142,12.5614,552800.0
2012-02-21 10:40:00,21.27,21.29,21.25,21.27,572400.0,12.5614,12.5732,12.5496,12.5614,572400.0
2012-02-21 10:50:00,21.28,21.29,21.27,21.29,501500.0,12.5673,12.5732,12.5614,12.5732,501500.0
2012-02-21 11:00:00,21.29,21.3,21.28,21.3,385000.0,12.5732,12.5791,12.5673,12.5791,385000.0
2012-02-21 11:10:00,21.3,21.32,21.29,21.31,608300.0,12.5791,12.591,12.5732,12.585,608300.0
2012-02-21 11:20:00,21.3,21.31,21.26,21.28,404200.0,12.5791,12.585,12.5555,12.5673,404200.0
2012-02-21 11:30:00,21.28,21.3,21.26,21.27,438700.0,12.5673,12.5791,12.5555,12.5614,438700.0
2012-02-21 11:40:00,21.28,21.29,21.25,21.28,677800.0,12.5673,12.5732,12.5496,12.5673,677800.0
2012-02-21 11:50:00,21.28,21.28,21.25,21.27,325700.0,12.5673,12.5673,12.5496,12.5614,325700.0
2012-02-21 12:00:00,21.26,21.29,21.25,21.29,319700.0,12.5555,12.5732,12.5496,12.5732,319700.0
2012-02-21 12:10:00,21.29,21.29,21.26,21.27,380300.0,12.5732,12.5732,12.5555,12.5614,380300.0
2012-02-21 12:20:00,21.26,21.29,21.26,21.29,264300.0,12.5555,12.5732,12.5555,12.5732,264300.0
2012-02-21 12:30:00,21.28,21.29,21.26,21.27,293600.0,12.5673,12.5732,12.5555,12.5614,293600.0
2012-02-21 12:40:00,21.26,21.28,21.26,21.28,120900.0,12.5555,12.5673,12.5555,12.5673,120900.0
2012-02-21 12:50:00,21.28,21.29,21.27,21.28,290200.0,12.5673,12.5732,12.5614,12.5673,290200.0
2012-02-21 13:00:00,21.28,21.29,21.28,21.29,205500.0,12.5673,12.5732,12.5673,12.5732,205500.0
2012-02-21 13:10:00,21.29,21.3,21.28,21.3,223500.0,12.5732,12.5791,12.5673,12.5791,223500.0
2012-02-21 13:20:00,21.3,21.32,21.29,21.32,402600.0,12.5791,12.591,12.5732,12.591,402600.0
2012-02-21 13:30:00,21.32,21.32,21.31,21.32,97800.0,12.591,12.591,12.585,12.591,97800.0
2012-02-21 13:40:00,21.32,21.32,21.26,21.27,508400.0,12.591,12.591,12.5555,12.5614,508400.0
2012-02-21 13:50:00,21.27,21.28,21.24,21.26,406900.0,12.5614,12.5673,12.5437,12.5555,406900.0
2012-02-21 14:00:00,21.26,21.27,21.26,21.26,174300.0,12.5555,12.5614,12.5555,12.5555,174300.0
2012-02-21 14:10:00,21.26,21.27,21.23,21.25,653500.0,12.5555,12.5614,12.5378,12.5496,653500.0
2012-02-21 14:20:00,21.25,21.25,21.24,21.25,140400.0,12.5496,12.5496,12.5437,12.5496,140400.0
2012-02-21 14:30:00,21.25,21.25,21.19,21.21,782700.0,12.5496,12.5496,12.5142,12.526,782700.0
2012-02-21 14:40:00,21.2,21.22,21.19,21.2,503600.0,12.5201,12.5319,12.5142,12.5201,503600.0
2012-02-21 14:50:00,21.21,21.22,21.15,21.16,959800.0,12.526,12.5319,12.4906,12.4965,959800.0
2012-02-21 15:00:00,21.16,21.21,21.16,21.19,583600.0,12.4965,12.526,12.4965,12.5142,583600.0
2012-02-21 15:10:00,21.18,21.21,21.18,21.2,357300.0,12.5083,12.526,12.5083,12.5201,357300.0
2012-02-21 15:20:00,21.21,21.22,21.18,21.2,632600.0,12.526,12.5319,12.5083,12.5201,632600.0
2012-02-21 15:30:00,21.2,21.22,21.18,21.19,693500.0,12.5201,12.5319,12.5083,12.5142,693500.0
2012-02-21 15:40:00,21.19,21.22,21.18,21.19,775700.0,12.5142,12.5319,12.5083,12.5142,775700.0
2012-02-21 15:50:00,21.19,21.23,21.19,21.22,1621200.0,12.5142,12.5378,12.5142,12.5319,1621200.0
2012-02-22 09:30:00,21.18,21.19,21.1,21.17,1435500.0,12.5083,12.5142,12.461,12.5024,1435500.0
2012-02-22 09:40:00,21.17,21.25,21.16,21.23,764700.0,12.5024,12.5496,12.4965,12.5378,764700.0
2012-02-22 09:50:00,21.24,21.24,21.2,21.23,860100.0,12.5437,12.5437,12.5201,12.5378,860100.0
2012-02-22 10:00:00,21.22,21.23,21.17,21.19,631900.0,12.5319,12.5378,12.5024,12.5142,631900.0
2012-02-22 10:10:00,21.2,21.24,21.19,21.23,574200.0,12.5201,12.5437,12.5142,12.5378,574200.0
2012-02-22 10:20:00,21.23,21.28,21.22,21.28,945700.0,12.5378,12.5673,12.5319,12.5673,945700.0
2012-02-22 10:30:00,21.27,21.28,21.25,21.25,481200.0,12.5614,12.5673,12.5496,12.5496,481200.0
2012-02-22 10:40:00,21.26,21.33,21.25,21.3,2053400.0,12.5555,12.5969,12.5496,12.5791,2053400.0
2012-02-22 10:50:00,21.3,21.31,21.28,21.29,469700.0,12.5791,12.585,12.5673,12.5732,469700.0
2012-02-22 11:00:00,21.3,21.33,21.29,21.33,402100.0,12.5791,12.5969,12.5732,12.5969,402100.0
2012-02-22 11:10:00,21.32,21.35,21.32,21.32,565500.0,12.591,12.6087,12.591,12.591,565500.0
2012-02-22 11:20:00,21.33,21.33,21.32,21.33,204400.0,12.5969,12.5969,12.591,12.5969,204400.0
2012-02-22 11:30:00,21.32,21.33,21.29,21.29,431200.0,12.591,12.5969,12.5732,12.5732,431200.0
2012-02-22 11:40:00,21.29,21.3,21.25,21.27,686300.0,12.5732,12.5791,12.5496,12.5614,686300.0
2012-02-22 11:50:00,21.26,21.27,21.26,21.26,172600.0,12.5555,12.5614,12.5555,12.5555,172600.0
2012-02-22 12:00:00,21.27,21.27,21.25,21.25,251000.0,12.5614,12.5614,12.5496,12.5496,251000.0
2012-02-22 12:10:00,21.25,21.28,21.25,21.28,263000.0,12.5496,12.5673,12.5496,12.5673,263000.0
2012-02-22 12:20:00,21.27,21.3,21.26,21.3,323400.0,12.5614,12.5791,12.5555,12.5791,323400.0
2012-02-22 12:30:00,21.3,21.3,21.29,21.29,124900.0,12.5791,12.5791,12.5732,12.5732,124900.0
2012-02-22 12:40:00,21.3,21.3,21.29,21.29,190800.0,12.5791,12.5791,12.5732,12.5732,190800.0
2012-02-22 12:50:00,21.3,21.3,21.29,21.3,141800.0,12.5791,12.5791,12.5732,12.5791,141800.0
2012-02-22 13:00:00,21.3,21.32,21.29,21.32,288200.0,12.5791,12.591,12.5732,12.591,288200.0
2012-02-22 13:10:00,21.32,21.33,21.31,21.32,386400.0,12.591,12.5969,12.585,12.591,386400.0
2012-02-22 13:20:00,21.32,21.34,21.31,21.33,508000.0,12.591,12.6028,12.585,12.5969,508000.0
2012-02-22 13:30:00,21.32,21.36,21.32,21.35,473400.0,12.591,12.6146,12.591,12.6087,473400.0
2012-02-22 13:40:00,21.35,21.39,21.35,21.38,1258200.0,12.6087,12.6323,12.6087,12.6264,1258200.0
2012-02-22 13:50:00,21.39,21.43,21.38,21.41,1652400.0,12.6323,12.6559,12.6264,12.6441,1652400.0
2012-02-22 14:00:00,21.41,21.42,21.39,21.4,581100.0,12.6441,12.65,12.6323,12.6382,581100.0
2012-02-22 14:10:00,21.4,21.41,21.38,21.39,492500.0,12.6382,12.6441,12.6264,12.6323,492500.0
2012-02-22 14:20:00,21.39,21.4,21.35,21.36,970100.0,12.6323,12.6382,12.6087,12.6146,970100.0
2012-02-22 14:30:00,21.36,21.36,21.34,21.36,373800.0,12.6146,12.6146,12.6028,12.6146,373800.0
2012-02-22 14:40:00,21.36,21.36,21.34,21.36,532100.0,12.6146,12.6146,12.6028,12.6146,532100.0
2012-02-22 14:50:00,21.36,21.36,21.35,21.35,213100.0,12.6146,12.6146,12.6087,12.6087,213100.0
2012-02-22 15:00:00,21.36,21.37,21.35,21.36,394400.0,12.6146,12.6205,12.6087,12.6146,394400.0
2012-02-22 15:10:00,21.36,21.38,21.35,21.35,472000.0,12.6146,12.6264,12.6087,12.6087,472000.0
2012-02-22 15:20:00,21.36,21.36,21.33,21.34,515300.0,12.6146,12.6146,12.5969,12.6028,515300.0
2012-02-22 15:30:00,21.35,21.38,21.34,21.38,386700.0,12.6087,12.6264,12.6028,12.6264,386700.0
2012-02-22 15:40:00,21.37,21.38,21.35,21.35,595400.0,12.6205,12.6264,12.6087,12.6087,595400.0
2012-02-22 15:50:00,21.35,21.37,21.33,21.35,2138500.0,12.6087,12.6205,12.5969,12.6087,2138500.0
2012-02-23 09:30:00,21.27,21.38,21.24,21.26,1565700.0,12.5614,12.6264,12.5437,12.5555,1565700.0
2012-02-23 09:40:00,21.25,21.26,21.16,21.18,1090800.0,12.5496,12.5555,12.4965,12.5083,1090800.0
2012-02-23 09:50:00,21.17,21.18,21.13,21.15,652600.0,12.5024,12.5083,12.4787,12.4906,652600.0
2012-02-23 10:00:00,21.15,21.17,21.14,21.15,484400.0,12.4906,12.5024,12.4847,12.4906,484400.0
2012-02-23 10:10:00,21.16,21.16,21.1,21.1,659600.0,12.4965,12.4965,12.461,12.461,659600.0
2012-02-23 10:20:00,21.1,21.14,21.1,21.13,572000.0,12.461,12.4847,12.461,12.4787,572000.0
2012-02-23 10:30:00,21.13,21.14,21.04,21.09,2123800.0,12.4787,12.4847,12.4256,12.4551,2123800.0
2012-02-23 10:40:00,21.09,21.13,21.09,21.09,1533600.0,12.4551,12.4787,12.4551,12.4551,1533600.0
2012-02-23 10:50:00,21.09,21.16,21.09,21.14,808700.0,12.4551,12.4965,12.4551,12.4847,808700.0
2012-02-23 11:00:00,21.14,21.14,21.09,21.09,792700.0,12.4847,12.4847,12.4551,12.4551,792700.0
2012-02-23 11:10:00,21.09,21.11,21.09,21.1,657000.0,12.4551,12.4669,12.4551,12.461,657000.0
2012-02-23 11:20:00,21.1,21.11,21.09,21.1,512100.0,12.461,12.4669,12.4551,12.461,512100.0
2012-02-23 11:30:00,21.1,21.11,21.07,21.07,682200.0,12.461,12.4669,12.4433,12.4433,682200.0
2012-02-23 11:40:00,21.07,21.1,21.06,21.06,688000.0,12.4433,12.461,12.4374,12.4374,688000.0
2012-02-23 11:50:00,21.06,21.09,21.05,21.08,471900.0,12.4374,12.4551,12.4315,12.4492,471900.0
2012-02-23 12:00:00,21.09,21.1,21.08,21.1,262200.0,12.4551,12.461,12.4492,12.461,262200.0
2012-02-23 12:10:00,21.1,21.1,21.08,21.08,218300.0,12.461,12.461,12.4492,12.4492,218300.0
2012-02-23 12:20:00,21.09,21.11,21.08,21.09,520900.0,12.4551,12.4669,12.4492,12.4551,520900.0
2012-02-23 12:30:00,21.09,21.11,21.08,21.08,865200.0,12.4551,12.4669,12.4492,12.4492,865200.0
2012-02-23 12:40:00,21.08,21.09,21.04,21.05,648900.0,12.4492,12.4551,12.4256,12.4315,648900.0
2012-02-23 12:50:00,21.04,21.06,21.02,21.05,624700.0,12.4256,12.4374,12.4138,12.4315,624700.0
2012-02-23 13:00:00,21.06,21.06,21.05,21.05,218000.0,12.4374,12.4374,12.4315,12.4315,218000.0
2012-02-23 13:10:00,21.05,21.08,21.05,21.07,439600.0,12.4315,12.4492,12.4315,12.4433,439600.0
2012-02-23 13:20:00,21.08,21.09,21.07,21.09,393600.0,12.4492,12.4551,12.4433,12.4551,393600.0
2012-02-23 13:30:00,21.08,21.09,21.06,21.07,412600.0,12.4492,12.4551,12.4374,12.4433,412600.0
2012-02-23 13:40:00,21.06,21.07,21.06,21.06,167700.0,12.4374,12.4433,12.4374,12.4374,167700.0
2012-02-23 13:50:00,21.06,21.08,21.06,21.08,408200.0,12.4374,12.4492,12.4374,12.4492,408200.0
2012-02-23 14:00:00,21.08,21.1,21.06,21.08,1571000.0,12.4492,12.461,12.4374,12.4492,1571000.0
2012-02-23 14:10:00,21.07,21.09,21.07,21.07,685800.0,12.4433,12.4551,12.4433,12.4433,685800.0
2012-02-23 14:20:00,21.08,21.08,21.07,21.07,259400.0,12.4492,12.4492,12.4433,12.4433,259400.0
2012-02-23 14:30:00,21.08,21.1,21.07,21.09,884800.0,12.4492,12.461,12.4433,12.4551,884800.0
2012-02-23 14:40:00,21.08,21.09,21.05,21.06,942300.0,12.4492,12.4551,12.4315,12.4374,942300.0
2012-02-23 14:50:00,21.07,21.08,21.06,21.07,782500.0,12.4433,12.4492,12.4374,12.4433,782500.0
2012-02-23 15:00:00,21.08,21.08,21.07,21.08,681400.0,12.4492,12.4492,12.4433,12.4492,681400.0
2012-02-23 15:10:00,21.08,21.09,21.07,21.07,615400.0,12.4492,12.4551,12.4433,12.4433,615400.0
2012-02-23 15:20:00,21.07,21.08,21.04,21.05,1109200.0,12.4433,12.4492,12.4256,12.4315,1109200.0
2012-02-23 15:30:00,21.05,21.08,21.04,21.08,3039000.0,12.4315,12.4492,12.4256,12.4492,3039000.0
2012-02-23 15:40:00,21.07,21.08,21.04,21.07,1960200.0,12.4433,12.4492,12.4256,12.4433,1960200.0
2012-02-23 15:50:00,21.07,21.08,21.02,21.04,3023400.0,12.4433,12.4492,12.4138,12.4256,3023400.0
2012-02-24 09:30:00,21.14,21.15,21.1,21.1,1127100.0,12.4847,12.4906,12.461,12.461,1127100.0
2012-02-24 09:40:00,21.11,21.12,21.05,21.1,786100.0,12.4669,12.4728,12.4315,12.461,786100.0
2012-02-24 09:50:00,21.1,21.12,21.08,21.12,596800.0,12.461,12.4728,12.4492,12.4728,596800.0
2012-02-24 10:00:00,21.12,21.15,21.1,21.15,844200.0,12.4728,12.4906,12.461,12.4906,844200.0
2012-02-24 10:10:00,21.15,21.16,21.14,21.16,453100.0,12.4906,12.4965,12.4847,12.4965,453100.0
2012-02-24 10:20:00,21.16,21.2,21.15,21.2,723400.0,12.4965,12.5201,12.4906,12.5201,723400.0
2012-02-24 10:30:00,21.2,21.25,21.19,21.24,679100.0,12.5201,12.5496,12.5142,12.5437,679100.0
2012-02-24 10:40:00,21.23,21.27,21.23,21.27,425800.0,12.5378,12.5614,12.5378,12.5614,425800.0
2012-02-24 10:50:00,21.27,21.27,21.22,21.23,904800.0,12.5614,12.5614,12.5319,12.5378,904800.0
2012-02-24 11:00:00,21.23,21.27,21.22,21.25,897400.0,12.5378,12.5614,12.5319,12.5496,897400.0
2012-02-24 11:10:00,21.25,21.29,21.25,21.28,399800.0,12.5496,12.5732,12.5496,12.5673,399800.0
2012-02-24 11:20:00,21.27,21.3,21.26,21.3,440000.0,12.5614,12.5791,12.5555,12.5791,440000.0
2012-02-24 11:30:00,21.3,21.31,21.27,21.27,651000.0,12.5791,12.585,12.5614,12.5614,651000.0
2012-02-24 11:40:00,21.28,21.31,21.26,21.3,543400.0,12.5673,12.585,12.5555,12.5791,543400.0
2012-02-24 11:50:00,21.31,21.32,21.3,21.32,311000.0,12.585,12.591,12.5791,12.591,311000.0
2012-02-24 12:00:00,21.32,21.34,21.3,21.33,432000.0,12.591,12.6028,12.5791,12.5969,432000.0
2012-02-24 12:10:00,21.34,21.34,21.32,21.33,343200.0,12.6028,12.6028,12.591,12.5969,343200.0
2012-02-24 12:20:00,21.33,21.34,21.32,21.33,201100.0,12.5969,12.6028,12.591,12.5969,201100.0
2012-02-24 12:30:00,21.34,21.34,21.3,21.32,345800.0,12.6028,12.6028,12.5791,12.591,345800.0
2012-02-24 12:40:00,21.31,21.32,21.29,21.3,711800.0,12.585,12.591,12.5732,12.5791,711800.0
2012-02-24 12:50:00,21.29,21.3,21.27,21.29,427500.0,12.5732,12.5791,12.5614,12.5732,427500.0
2012-02-24 13:00:00,21.29,21.3,21.27,21.27,332000.0,12.5732,12.5791,12.5614,12.5614,332000.0
2012-02-24 13:10:00,21.28,21.28,21.23,21.23,649100.0,12.5673,12.5673,12.5378,12.5378,649100.0
2012-02-24 13:20:00,21.23,21.24,21.21,21.21,231300.0,12.5378,12.5437,12.526,12.526,231300.0
2012-02-24 13:30:00,21.21,21.22,21.2,21.2,337600.0,12.526,12.5319,12.5201,12.5201,337600.0
2012-02-24 13:40:00,21.21,21.21,21.2,21.2,468400.0,12.526,12.526,12.5201,12.5201,468400.0
2012-02-24 13:50:00,21.21,21.24,21.2,21.23,324600.0,12.526,12.5437,12.5201,12.5378,324600.0
2012-02-24 14:00:00,21.23,21.24,21.23,21.23,127800.0,12.5378,12.5437,12.5378,12.5378,127800.0
2012-02-24 14:10:00,21.23,21.24,21.23,21.23,214200.0,12.5378,12.5437,12.5378,12.5378,214200.0
2012-02-24 14:20:00,21.23,21.24,21.23,21.23,296400.0,12.5378,12.5437,12.5378,12.5378,296400.0
2012-02-24 14:30:00,21.23,21.23,21.2,21.21,477600.0,12.5378,12.5378,12.5201,12.526,477600.0
2012-02-24 14:40:00,21.21,21.23,21.21,21.23,408200.0,12.526,12.5378,12.526,12.5378,408200.0
2012-02-24 14:50:00,21.22,21.23,21.18,21.2,547900.0,12.5319,12.5378,12.5083,12.5201,547900.0
2012-02-24 15:00:00,21.19,21.21,21.19,21.21,651600.0,12.5142,12.526,12.5142,12.526,651600.0
2012-02-24 15:10:00,21.2,21.22,21.2,21.21,388200.0,12.5201,12.5319,12.5201,12.526,388200.0
2012-02-24 15:20:00,21.21,21.22,21.2,21.21,440200.0,12.526,12.5319,12.5201,12.526,440200.0
2012-02-24 15:30:00,21.2,21.21,21.18,21.2,431100.0,12.5201,12.526,12.5083,12.5201,431100.0
2012-02-24 15:40:00,21.2,21.2,21.15,21.17,855700.0,12.5201,12.5201,12.4906,12.5024,855700.0
2012-02-24 15:50:00,21.17,21.19,21.16,21.19,1120000.0,12.5024,12.5142,12.4965,12.5142,1120000.0
2012-02-27 09:30:00,20.76,20.91,20.74,20.89,3460300.0,12.2602,12.3488,12.2484,12.337,3460300.0
2012-02-27 09:40:00,20.89,20.93,20.86,20.93,1068100.0,12.337,12.3606,12.3193,12.3606,1068100.0
2012-02-27 09:50:00,20.93,20.99,20.92,20.98,968600.0,12.3606,12.3961,12.3547,12.3902,968600.0
2012-02-27 10:00:00,20.98,21.0,20.96,20.99,1166800.0,12.3902,12.402,12.3783,12.3961,1166800.0
2012-02-27 10:10:00,20.99,21.06,20.98,21.06,1000800.0,12.3961,12.4374,12.3902,12.4374,1000800.0
2012-02-27 10:20:00,21.06,21.07,21.02,21.04,1237400.0,12.4374,12.4433,12.4138,12.4256,1237400.0
2012-02-27 10:30:00,21.05,21.08,21.05,21.05,994100.0,12.4315,12.4492,12.4315,12.4315,994100.0
2012-02-27 10:40:00,21.05,21.13,21.05,21.1,958900.0,12.4315,12.4787,12.4315,12.461,958900.0
2012-02-27 10:50:00,21.1,21.13,21.1,21.13,552400.0,12.461,12.4787,12.461,12.4787,552400.0
2012-02-27 11:00:00,21.12,21.14,21.1,21.11,854500.0,12.4728,12.4847,12.461,12.4669,854500.0
2012-02-27 11:10:00,21.11,21.13,21.1,21.11,563200.0,12.4669,12.4787,12.461,12.4669,563200.0
2012-02-27 11:20:00,21.11,21.18,21.11,21.15,1065000.0,12.4669,12.5083,12.4669,12.4906,1065000.0
2012-02-27 11:30:00,21.16,21.18,21.14,21.17,461900.0,12.4965,12.5083,12.4847,12.5024,461900.0
2012-02-27 11:40:00,21.18,21.19,21.15,21.19,581000.0,12.5083,12.5142,12.4906,12.5142,581000.0
2012-02-27 11:50:00,21.19,21.23,21.17,21.17,2680800.0,12.5142,12.5378,12.5024,12.5024,2680800.0
2012-02-27 12:00:00,21.18,21.2,21.17,21.17,411200.0,12.5083,12.5201,12.5024,12.5024,411200.0
2012-02-27 12:10:00,21.18,21.19,21.17,21.18,313100.0,12.5083,12.5142,12.5024,12.5083,313100.0
2012-02-27 12:20:00,21.18,21.2,21.17,21.2,358800.0,12.5083,12.5201,12.5024,12.5201,358800.0
2012-02-27 12:30:00,21.19,21.2,21.19,21.2,152400.0,12.5142,12.5201,12.5142,12.5201,152400.0
2012-02-27 12:40:00,21.2,21.2,21.18,21.2,349100.0,12.5201,12.5201,12.5083,12.5201,349100.0
2012-02-27 12:50:00,21.2,21.23,21.19,21.21,550300.0,12.5201,12.5378,12.5142,12.526,550300.0
2012-02-27 13:00:00,21.21,21.22,21.2,21.21,300900.0,12.526,12.5319,12.5201,12.526,300900.0
2012-02-27 13:10:00,21.2,21.22,21.2,21.22,271200.0,12.5201,12.5319,12.5201,12.5319,271200.0
2012-02-27 13:20:00,21.21,21.25,21.21,21.23,986600.0,12.526,12.5496,12.526,12.5378,986600.0
2012-02-27 13:30:00,21.23,21.29,21.23,21.29,575000.0,12.5378,12.5732,12.5378,12.5732,575000.0
2012-02-27 13:40:00,21.29,21.3,21.27,21.29,680000.0,12.5732,12.5791,12.5614,12.5732,680000.0
2012-02-27 13:50:00,21.3,21.3,21.28,21.3,510200.0,12.5791,12.5791,12.5673,12.5791,510200.0
2012-02-27 14:00:00,21.3,21.34,21.29,21.31,837200.0,12.5791,12.6028,12.5732,12.585,837200.0
2012-02-27 14:10:00,21.31,21.31,21.28,21.3,587100.0,12.585,12.585,12.5673,12.5791,587100.0
2012-02-27 14:20:00,21.3,21.3,21.28,21.29,426600.0,12.5791,12.5791,12.5673,12.5732,426600.0
2012-02-27 14:30:00,21.29,21.3,21.27,21.29,651200.0,12.5732,12.5791,12.5614,12.5732,651200.0
2012-02-27 14:40:00,21.29,21.31,21.27,21.3,793100.0,12.5732,12.585,12.5614,12.5791,793100.0
2012-02-27 14:50:00,21.3,21.31,21.3,21.3,360500.0,12.5791,12.585,12.5791,12.5791,360500.0
2012-02-27 15:00:00,21.3,21.37,21.29,21.34,1260800.0,12.5791,12.6205,12.5732,12.6028,1260800.0
2012-02-27 15:10:00,21.34,21.35,21.3,21.33,750600.0,12.6028,12.6087,12.5791,12.5969,750600.0
2012-02-27 15:20:00,21.32,21.33,21.32,21.32,269500.0,12.591,12.5969,12.591,12.591,269500.0
2012-02-27 15:30:00,21.33,21.34,21.32,21.34,648600.0,12.5969,12.6028,12.591,12.6028,648600.0
2012-02-27 15:40:00,21.34,21.34,21.27,21.27,1425900.0,12.6028,12.6028,12.5614,12.5614,1425900.0
2012-02-27 15:50:00,21.27,21.3,21.26,21.26,2345700.0,12.5614,12.5791,12.5555,12.5555,2345700.0
2012-02-28 09:30:00,21.13,21.26,21.08,21.09,3022500.0,12.4787,12.5555,12.4492,12.4551,3022500.0
2012-02-28 09:40:00,21.1,21.11,21.03,21.09,931500.0,12.461,12.4669,12.4197,12.4551,931500.0
2012-02-28 09:50:00,21.09,21.15,21.09,21.15,709500.0,12.4551,12.4906,12.4551,12.4906,709500.0
2012-02-28 10:00:00,21.15,21.2,21.09,21.09,1079200.0,12.4906,12.5201,12.4551,12.4551,1079200.0
2012-02-28 10:10:00,21.09,21.13,21.09,21.13,449000.0,12.4551,12.4787,12.4551,12.4787,449000.0
2012-02-28 10:20:00,21.13,21.13,21.12,21.13,339700.0,12.4787,12.4787,12.4728,12.4787,339700.0
2012-02-28 10:30:00,21.12,21.17,21.12,21.17,826000.0,12.4728,12.5024,12.4728,12.5024,826000.0
2012-02-28 10:40:00,21.16,21.17,21.11,21.11,491200.0,12.4965,12.5024,12.4669,12.4669,491200.0
2012-02-28 10:50:00,21.11,21.13,21.08,21.13,870100.0,12.4669,12.4787,12.4492,12.4787,870100.0
2012-02-28 11:00:00,21.13,21.15,21.12,21.14,417300.0,12.4787,12.4906,12.4728,12.4847,417300.0
2012-02-28 11:10:00,21.14,21.15,21.13,21.14,526600.0,12.4847,12.4906,12.4787,12.4847,526600.0
2012-02-28 11:20:00,21.13,21.17,21.13,21.15,450100.0,12.4787,12.5024,12.4787,12.4906,450100.0
2012-02-28 11:30:00,21.16,21.17,21.15,21.16,380600.0,12.4965,12.5024,12.4906,12.4965,380600.0
2012-02-28 11:40:00,21.17,21.19,21.15,21.19,463900.0,12.5024,12.5142,12.4906,12.5142,463900.0
2012-02-28 11:50:00,21.18,21.2,21.18,21.18,249700.0,12.5083,12.5201,12.5083,12.5083,249700.0
2012-02-28 12:00:00,21.18,21.2,21.17,21.2,412500.0,12.5083,12.5201,12.5024,12.5201,412500.0
2012-02-28 12:10:00,21.2,21.23,21.19,21.21,1048700.0,12.5201,12.5378,12.5142,12.526,1048700.0
2012-02-28 12:20:00,21.2,21.21,21.2,21.2,84800.0,12.5201,12.526,12.5201,12.5201,84800.0
2012-02-28 12:30:00,21.21,21.24,21.2,21.23,304500.0,12.526,12.5437,12.5201,12.5378,304500.0
2012-02-28 12:40:00,21.23,21.25,21.22,21.24,222500.0,12.5378,12.5496,12.5319,12.5437,222500.0
2012-02-28 12:50:00,21.24,21.26,21.23,21.25,308700.0,12.5437,12.5555,12.5378,12.5496,308700.0
2012-02-28 13:00:00,21.26,21.28,21.24,21.24,557000.0,12.5555,12.5673,12.5437,12.5437,557000.0
2012-02-28 13:10:00,21.25,21.25,21.24,21.25,164800.0,12.5496,12.5496,12.5437,12.5496,164800.0
2012-02-28 13:20:00,21.25,21.25,21.24,21.25,200000.0,12.5496,12.5496,12.5437,12.5496,200000.0
2012-02-28 13:30:00,21.25,21.26,21.22,21.23,640700.0,12.5496,12.5555,12.5319,12.5378,640700.0
2012-02-28 13:40:00,21.24,21.24,21.21,21.23,423700.0,12.5437,12.5437,12.526,12.5378,423700.0
2012-02-28 13:50:00,21.22,21.23,21.18,21.19,506100.0,12.5319,12.5378,12.5083,12.5142,506100.0
2012-02-28 14:00:00,21.19,21.24,21.19,21.23,753000.0,12.5142,12.5437,12.5142,12.5378,753000.0
2012-02-28 14:10:00,21.24,21.24,21.23,21.23,118200.0,12.5437,12.5437,12.5378,12.5378,118200.0
2012-02-28 14:20:00,21.24,21.24,21.21,21.22,321900.0,12.5437,12.5437,12.526,12.5319,321900.0
2012-02-28 14:30:00,21.22,21.24,21.21,21.23,234200.0,12.5319,12.5437,12.526,12.5378,234200.0
2012-02-28 14:40:00,21.23,21.24,21.22,21.23,393500.0,12.5378,12.5437,12.5319,12.5378,393500.0
2012-02-28 14:50:00,21.23,21.24,21.2,21.2,746400.0,12.5378,12.5437,12.5201,12.5201,746400.0
2012-02-28 15:00:00,21.2,21.21,21.19,21.21,437800.0,12.5201,12.526,12.5142,12.526,437800.0
2012-02-28 15:10:00,21.2,21.23,21.2,21.23,368900.0,12.5201,12.5378,12.5201,12.5378,368900.0
2012-02-28 15:20:00,21.22,21.26,21.22,21.24,1108300.0,12.5319,12.5555,12.5319,12.5437,1108300.0
2012-02-28 15:30:00,21.23,21.24,21.21,21.24,706800.0,12.5378,12.5437,12.526,12.5437,706800.0
2012-02-28 15:40:00,21.24,21.26,21.23,21.25,864600.0,12.5437,12.5555,12.5378,12.5496,864600.0
2012-02-28 15:50:00,21.25,21.26,21.22,21.23,1513500.0,12.5496,12.5555,12.5319,12.5378,1513500.0
2012-02-29 09:30:00,21.18,21.33,21.15,21.29,1509900.0,12.5083,12.5969,12.4906,12.5732,1509900.0
2012-02-29 09:40:00,21.29,21.35,21.27,21.34,523000.0,12.5732,12.6087,12.5614,12.6028,523000.0
2012-02-29 09:50:00,21.34,21.35,21.28,21.34,766700.0,12.6028,12.6087,12.5673,12.6028,766700.0
2012-02-29 10:00:00,21.34,21.35,21.23,21.24,1100600.0,12.6028,12.6087,12.5378,12.5437,1100600.0
2012-02-29 10:10:00,21.24,21.25,21.2,21.23,623800.0,12.5437,12.5496,12.5201,12.5378,623800.0
2012-02-29 10:20:00,21.22,21.23,21.16,21.17,770300.0,12.5319,12.5378,12.4965,12.5024,770300.0
2012-02-29 10:30:00,21.16,21.19,21.14,21.18,927900.0,12.4965,12.5142,12.4847,12.5083,927900.0
2012-02-29 10:40:00,21.18,21.19,21.13,21.17,1028800.0,12.5083,12.5142,12.4787,12.5024,1028800.0
2012-02-29 10:50:00,21.17,21.18,21.13,21.18,1216700.0,12.5024,12.5083,12.4787,12.5083,1216700.0
2012-02-29 11:00:00,21.18,21.19,21.14,21.15,884700.0,12.5083,12.5142,12.4847,12.4906,884700.0
2012-02-29 11:10:00,21.16,21.17,21.13,21.15,808700.0,12.4965,12.5024,12.4787,12.4906,808700.0
2012-02-29 11:20:00,21.16,21.16,21.06,21.06,712900.0,12.4965,12.4965,12.4374,12.4374,712900.0
2012-02-29 11:30:00,21.06,21.12,21.06,21.11,727900.0,12.4374,12.4728,12.4374,12.4669,727900.0
2012-02-29 11:40:00,21.11,21.13,21.1,21.13,323700.0,12.4669,12.4787,12.461,12.4787,323700.0
2012-02-29 11:50:00,21.13,21.13,21.08,21.08,1173000.0,12.4787,12.4787,12.4492,12.4492,1173000.0
2012-02-29 12:00:00,21.09,21.12,21.08,21.11,232200.0,12.4551,12.4728,12.4492,12.4669,232200.0
2012-02-29 12:10:00,21.11,21.15,21.11,21.14,332600.0,12.4669,12.4906,12.4669,12.4847,332600.0
2012-02-29 12:20:00,21.14,21.15,21.13,21.13,267400.0,12.4847,12.4906,12.4787,12.4787,267400.0
2012-02-29 12:30:00,21.14,21.15,21.13,21.15,169100.0,12.4847,12.4906,12.4787,12.4906,169100.0
2012-02-29 12:40:00,21.14,21.15,21.13,21.13,366900.0,12.4847,12.4906,12.4787,12.4787,366900.0
2012-02-29 12:50:00,21.14,21.15,21.13,21.15,200100.0,12.4847,12.4906,12.4787,12.4906,200100.0
2012-02-29 13:00:00,21.15,21.16,21.15,21.16,355600.0,12.4906,12.4965,12.4906,12.4965,355600.0
2012-02-29 13:10:00,21.15,21.18,21.14,21.15,844400.0,12.4906,12.5083,12.4847,12.4906,844400.0
2012-02-29 13:20:00,21.16,21.18,21.15,21.18,181600.0,12.4965,12.5083,12.4906,12.5083,181600.0
2012-02-29 13:30:00,21.18,21.23,21.17,21.2,979600.0,12.5083,12.5378,12.5024,12.5201,979600.0
2012-02-29 13:40:00,21.19,21.23,21.19,21.23,277200.0,12.5142,12.5378,12.5142,12.5378,277200.0
2012-02-29 13:50:00,21.23,21.27,21.22,21.24,512400.0,12.5378,12.5614,12.5319,12.5437,512400.0
2012-02-29 14:00:00,21.25,21.26,21.23,21.25,734000.0,12.5496,12.5555,12.5378,12.5496,734000.0
2012-02-29 14:10:00,21.24,21.26,21.23,21.23,528400.0,12.5437,12.5555,12.5378,12.5378,528400.0
2012-02-29 14:20:00,21.23,21.25,21.22,21.23,701200.0,12.5378,12.5496,12.5319,12.5378,701200.0
2012-02-29 14:30:00,21.24,21.24,21.2,21.21,675600.0,12.5437,12.5437,12.5201,12.526,675600.0
2012-02-29 14:40:00,21.22,21.24,21.21,21.23,304800.0,12.5319,12.5437,12.526,12.5378,304800.0
2012-02-29 14:50:00,21.23,21.25,21.21,21.21,793700.0,12.5378,12.5496,12.526,12.526,793700.0
2012-02-29 15:00:00,21.21,21.22,21.18,21.18,550500.0,12.526,12.5319,12.5083,12.5083,550500.0
2012-02-29 15:10:00,21.19,21.23,21.18,21.2,752500.0,12.5142,12.5378,12.5083,12.5201,752500.0
2012-02-29 15:20:00,21.2,21.2,21.18,21.2,492200.0,12.5201,12.5201,12.5083,12.5201,492200.0
2012-02-29 15:30:00,21.19,21.2,21.1,21.13,1291100.0,12.5142,12.5201,12.461,12.4787,1291100.0
2012-02-29 15:40:00,21.13,21.17,21.12,21.17,1079100.0,12.4787,12.5024,12.4728,12.5024,1079100.0
2012-02-29 15:50:00,21.16,21.17,21.11,21.11,2699800.0,12.4965,12.5024,12.4669,12.4669,2699800.0
2012-03-01 09:30:00,21.03,21.25,21.02,21.25,3760100.0,12.4197,12.5496,12.4138,12.5496,3760100.0
2012-03-01 09:40:00,21.26,21.32,21.25,21.31,1793200.0,12.5555,12.591,12.5496,12.585,1793200.0
2012-03-01 09:50:00,21.31,21.41,21.3,21.39,1219900.0,12.585,12.6441,12.5791,12.6323,1219900.0
2012-03-01 10:00:00,21.4,21.4,21.28,21.36,1717000.0,12.6382,12.6382,12.5673,12.6146,1717000.0
2012-03-01 10:10:00,21.37,21.41,21.35,21.4,1740300.0,12.6205,12.6441,12.6087,12.6382,1740300.0
2012-03-01 10:20:00,21.39,21.46,21.38,21.43,1935500.0,12.6323,12.6736,12.6264,12.6559,1935500.0
2012-03-01 10:30:00,21.42,21.48,21.42,21.46,923800.0,12.65,12.6854,12.65,12.6736,923800.0
2012-03-01 10:40:00,21.45,21.48,21.41,21.48,1286000.0,12.6677,12.6854,12.6441,12.6854,1286000.0
2012-03-01 10:50:00,21.48,21.49,21.47,21.49,1083200.0,12.6854,12.6914,12.6795,12.6914,1083200.0
2012-03-01 11:00:00,21.48,21.54,21.48,21.54,1119800.0,12.6854,12.7209,12.6854,12.7209,1119800.0
2012-03-01 11:10:00,21.54,21.54,21.5,21.51,1047100.0,12.7209,12.7209,12.6973,12.7032,1047100.0
2012-03-01 11:20:00,21.52,21.53,21.48,21.53,778400.0,12.7091,12.715,12.6854,12.715,778400.0
2012-03-01 11:30:00,21.53,21.55,21.51,21.51,583500.0,12.715,12.7268,12.7032,12.7032,583500.0
2012-03-01 11:40:00,21.51,21.55,21.5,21.54,988900.0,12.7032,12.7268,12.6973,12.7209,988900.0
2012-03-01 11:50:00,21.53,21.56,21.52,21.55,579900.0,12.715,12.7327,12.7091,12.7268,579900.0
2012-03-01 12:00:00,21.55,21.55,21.52,21.53,283500.0,12.7268,12.7268,12.7091,12.715,283500.0
2012-03-01 12:10:00,21.53,21.56,21.53,21.56,434200.0,12.715,12.7327,12.715,12.7327,434200.0
2012-03-01 12:20:00,21.55,21.65,21.55,21.61,1524300.0,12.7268,12.7858,12.7268,12.7622,1524300.0
2012-03-01 12:30:00,21.62,21.62,21.55,21.58,932300.0,12.7681,12.7681,12.7268,12.7445,932300.0
2012-03-01 12:40:00,21.58,21.59,21.56,21.59,431900.0,12.7445,12.7504,12.7327,12.7504,431900.0
2012-03-01 12:50:00,21.59,21.6,21.58,21.58,593200.0,12.7504,12.7563,12.7445,12.7445,593200.0
2012-03-01 13:00:00,21.58,21.59,21.55,21.56,339800.0,12.7445,12.7504,12.7268,12.7327,339800.0
2012-03-01 13:10:00,21.55,21.56,21.53,21.55,765600.0,12.7268,12.7327,12.715,12.7268,765600.0
2012-03-01 13:20:00,21.56,21.59,21.56,21.59,553400.0,12.7327,12.7504,12.7327,12.7504,553400.0
2012-03-01 13:30:00,21.59,21.63,21.58,21.58,1372400.0,12.7504,12.774,12.7445,12.7445,1372400.0
2012-03-01 13:40:00,21.59,21.62,21.57,21.59,1075600.0,12.7504,12.7681,12.7386,12.7504,1075600.0
2012-03-01 13:50:00,21.59,21.61,21.59,21.61,340500.0,12.7504,12.7622,12.7504,12.7622,340500.0
2012-03-01 14:00:00,21.61,21.61,21.6,21.6,627300.0,12.7622,12.7622,12.7563,12.7563,627300.0
2012-03-01 14:10:00,21.61,21.62,21.6,21.62,681600.0,12.7622,12.7681,12.7563,12.7681,681600.0
2012-03-01 14:20:00,21.62,21.63,21.56,21.56,1474600.0,12.7681,12.774,12.7327,12.7327,1474600.0
2012-03-01 14:30:00,21.56,21.57,21.54,21.55,944200.0,12.7327,12.7386,12.7209,12.7268,944200.0
2012-03-01 14:40:00,21.55,21.55,21.48,21.48,979500.0,12.7268,12.7268,12.6854,12.6854,979500.0
2012-03-01 14:50:00,21.49,21.55,21.48,21.55,975400.0,12.6914,12.7268,12.6854,12.7268,975400.0
2012-03-01 15:00:00,21.55,21.55,21.5,21.5,1138900.0,12.7268,12.7268,12.6973,12.6973,1138900.0
2012-03-01 15:10:00,21.51,21.53,21.47,21.48,1050400.0,12.7032,12.715,12.6795,12.6854,1050400.0
2012-03-01 15:20:00,21.48,21.49,21.44,21.48,1186000.0,12.6854,12.6914,12.6618,12.6854,1186000.0
2012-03-01 15:30:00,21.48,21.49,21.43,21.45,1124800.0,12.6854,12.6914,12.6559,12.6677,1124800.0
2012-03-01 15:40:00,21.45,21.49,21.44,21.48,1651400.0,12.6677,12.6914,12.6618,12.6854,1651400.0
2012-03-01 15:50:00,21.48,21.52,21.47,21.49,3337900.0,12.6854,12.7091,12.6795,12.6914,3337900.0
2012-03-02 09:30:00,21.41,21.5,21.37,21.44,1205700.0,12.6441,12.6973,12.6205,12.6618,1205700.0
2012-03-02 09:40:00,21.43,21.46,21.39,21.43,598900.0,12.6559,12.6736,12.6323,12.6559,598900.0
2012-03-02 09:50:00,21.42,21.44,21.38,21.39,553700.0,12.65,12.6618,12.6264,12.6323,553700.0
2012-03-02 10:00:00,21.38,21.4,21.37,21.39,440200.0,12.6264,12.6382,12.6205,12.6323,440200.0
2012-03-02 10:10:00,21.39,21.42,21.39,21.42,511300.0,12.6323,12.65,12.6323,12.65,511300.0
2012-03-02 10:20:00,21.42,21.43,21.4,21.42,660200.0,12.65,12.6559,12.6382,12.65,660200.0
2012-03-02 10:30:00,21.41,21.46,21.41,21.45,616500.0,12.6441,12.6736,12.6441,12.6677,616500.0
2012-03-02 10:40:00,21.45,21.45,21.44,21.45,285000.0,12.6677,12.6677,12.6618,12.6677,285000.0
2012-03-02 10:50:00,21.45,21.48,21.44,21.46,695500.0,12.6677,12.6854,12.6618,12.6736,695500.0
2012-03-02 11:00:00,21.47,21.48,21.46,21.48,557000.0,12.6795,12.6854,12.6736,12.6854,557000.0
2012-03-02 11:10:00,21.48,21.48,21.47,21.47,409100.0,12.6854,12.6854,12.6795,12.6795,409100.0
2012-03-02 11:20:00,21.48,21.5,21.47,21.49,664000.0,12.6854,12.6973,12.6795,12.6914,664000.0
2012-03-02 11:30:00,21.49,21.5,21.45,21.47,849300.0,12.6914,12.6973,12.6677,12.6795,849300.0
2012-03-02 11:40:00,21.48,21.48,21.4,21.43,880100.0,12.6854,12.6854,12.6382,12.6559,880100.0
2012-03-02 11:50:00,21.43,21.45,21.42,21.45,561600.0,12.6559,12.6677,12.65,12.6677,561600.0
2012-03-02 12:00:00,21.45,21.45,21.41,21.41,375900.0,12.6677,12.6677,12.6441,12.6441,375900.0
2012-03-02 12:10:00,21.41,21.41,21.38,21.39,477100.0,12.6441,12.6441,12.6264,12.6323,477100.0
2012-03-02 12:20:00,21.38,21.43,21.38,21.42,479800.0,12.6264,12.6559,12.6264,12.65,479800.0
2012-03-02 12:30:00,21.43,21.43,21.41,21.42,335000.0,12.6559,12.6559,12.6441,12.65,335000.0
2012-03-02 12:40:00,21.42,21.44,21.42,21.44,278100.0,12.65,12.6618,12.65,12.6618,278100.0
2012-03-02 12:50:00,21.44,21.44,21.41,21.41,244700.0,12.6618,12.6618,12.6441,12.6441,244700.0
2012-03-02 13:00:00,21.41,21.42,21.38,21.39,276000.0,12.6441,12.65,12.6264,12.6323,276000.0
2012-03-02 13:10:00,21.39,21.4,21.34,21.36,1109700.0,12.6323,12.6382,12.6028,12.6146,1109700.0
2012-03-02 13:20:00,21.37,21.37,21.33,21.35,408900.0,12.6205,12.6205,12.5969,12.6087,408900.0
2012-03-02 13:30:00,21.36,21.36,21.34,21.34,303800.0,12.6146,12.6146,12.6028,12.6028,303800.0
2012-03-02 13:40:00,21.34,21.36,21.32,21.34,613300.0,12.6028,12.6146,12.591,12.6028,613300.0
2012-03-02 13:50:00,21.34,21.39,21.34,21.39,716000.0,12.6028,12.6323,12.6028,12.6323,716000.0
2012-03-02 14:00:00,21.39,21.41,21.38,21.39,448800.0,12.6323,12.6441,12.6264,12.6323,448800.0
2012-03-02 14:10:00,21.39,21.44,21.38,21.43,717300.0,12.6323,12.6618,12.6264,12.6559,717300.0
2012-03-02 14:20:00,21.43,21.45,21.42,21.43,529500.0,12.6559,12.6677,12.65,12.6559,529500.0
2012-03-02 14:30:00,21.42,21.43,21.4,21.4,293900.0,12.65,12.6559,12.6382,12.6382,293900.0
2012-03-02 14:40:00,21.4,21.42,21.39,21.41,279700.0,12.6382,12.65,12.6323,12.6441,279700.0
2012-03-02 14:50:00,21.42,21.42,21.41,21.41,209200.0,12.65,12.65,12.6441,12.6441,209200.0
2012-03-02 15:00:00,21.41,21.43,21.4,21.42,748300.0,12.6441,12.6559,12.6382,12.65,748300.0
2012-03-02 15:10:00,21.41,21.42,21.41,21.42,227600.0,12.6441,12.65,12.6441,12.65,227600.0
2012-03-02 15:20:00,21.41,21.42,21.39,21.4,727300.0,12.6441,12.65,12.6323,12.6382,727300.0
2012-03-02 15:30:00,21.41,21.42,21.4,21.41,607600.0,12.6441,12.65,12.6382,12.6441,607600.0
2012-03-02 15:40:00,21.4,21.42,21.39,21.42,1082000.0,12.6382,12.65,12.6323,12.65,1082000.0
2012-03-02 15:50:00,21.41,21.42,21.39,21.41,1986200.0,12.6441,12.65,12.6323,12.6441,1986200.0
2012-03-05 09:30:00,21.36,21.5,21.36,21.48,1449800.0,12.6146,12.6973,12.6146,12.6854,1449800.0
2012-03-05 09:40:00,21.48,21.54,21.46,21.51,929100.0,12.6854,12.7209,12.6736,12.7032,929100.0
2012-03-05 09:50:00,21.5,21.55,21.5,21.54,742300.0,12.6973,12.7268,12.6973,12.7209,742300.0
2012-03-05 10:00:00,21.54,21.58,21.53,21.58,1170900.0,12.7209,12.7445,12.715,12.7445,1170900.0
2012-03-05 10:10:00,21.58,21.58,21.53,21.53,1193800.0,12.7445,12.7445,12.715,12.715,1193800.0
2012-03-05 10:20:00,21.54,21.55,21.52,21.53,1304600.0,12.7209,12.7268,12.7091,12.715,1304600.0
2012-03-05 10:30:00,21.54,21.55,21.5,21.51,769900.0,12.7209,12.7268,12.6973,12.7032,769900.0
2012-03-05 10:40:00,21.51,21.54,21.5,21.54,819600.0,12.7032,12.7209,12.6973,12.7209,819600.0
2012-03-05 10:50:00,21.54,21.55,21.53,21.54,637500.0,12.7209,12.7268,12.715,12.7209,637500.0
2012-03-05 11:00:00,21.54,21.54,21.5,21.54,922900.0,12.7209,12.7209,12.6973,12.7209,922900.0
2012-03-05 11:10:00,21.54,21.54,21.51,21.52,679000.0,12.7209,12.7209,12.7032,12.7091,679000.0
2012-03-05 11:20:00,21.52,21.54,21.51,21.53,475600.0,12.7091,12.7209,12.7032,12.715,475600.0
2012-03-05 11:30:00,21.54,21.54,21.51,21.51,396000.0,12.7209,12.7209,12.7032,12.7032,396000.0
2012-03-05 11:40:00,21.51,21.54,21.51,21.53,624700.0,12.7032,12.7209,12.7032,12.715,624700.0
2012-03-05 11:50:00,21.53,21.53,21.51,21.51,223200.0,12.715,12.715,12.7032,12.7032,223200.0
2012-03-05 12:00:00,21.52,21.52,21.51,21.51,192500.0,12.7091,12.7091,12.7032,12.7032,192500.0
2012-03-05 12:10:00,21.52,21.52,21.5,21.5,370800.0,12.7091,12.7091,12.6973,12.6973,370800.0
2012-03-05 12:20:00,21.5,21.52,21.49,21.51,619600.0,12.6973,12.7091,12.6914,12.7032,619600.0
2012-03-05 12:30:00,21.51,21.51,21.47,21.47,563000.0,12.7032,12.7032,12.6795,12.6795,563000.0
2012-03-05 12:40:00,21.48,21.48,21.45,21.46,183300.0,12.6854,12.6854,12.6677,12.6736,183300.0
2012-03-05 12:50:00,21.46,21.46,21.42,21.44,398700.0,12.6736,12.6736,12.65,12.6618,398700.0
2012-03-05 13:00:00,21.45,21.48,21.44,21.47,409100.0,12.6677,12.6854,12.6618,12.6795,409100.0
2012-03-05 13:10:00,21.47,21.48,21.46,21.48,376500.0,12.6795,12.6854,12.6736,12.6854,376500.0
2012-03-05 13:20:00,21.48,21.49,21.46,21.48,383300.0,12.6854,12.6914,12.6736,12.6854,383300.0
2012-03-05 13:30:00,21.48,21.48,21.46,21.46,306000.0,12.6854,12.6854,12.6736,12.6736,306000.0
2012-03-05 13:40:00,21.46,21.47,21.46,21.46,401700.0,12.6736,12.6795,12.6736,12.6736,401700.0
2012-03-05 13:50:00,21.47,21.47,21.45,21.45,470900.0,12.6795,12.6795,12.6677,12.6677,470900.0
2012-03-05 14:00:00,21.45,21.46,21.44,21.44,251300.0,12.6677,12.6736,12.6618,12.6618,251300.0
2012-03-05 14:10:00,21.44,21.48,21.44,21.48,422900.0,12.6618,12.6854,12.6618,12.6854,422900.0
2012-03-05 14:20:00,21.48,21.5,21.47,21.5,363000.0,12.6854,12.6973,12.6795,12.6973,363000.0
2012-03-05 14:30:00,21.5,21.51,21.47,21.5,521000.0,12.6973,12.7032,12.6795,12.6973,521000.0
2012-03-05 14:40:00,21.5,21.52,21.49,21.51,477100.0,12.6973,12.7091,12.6914,12.7032,477100.0
2012-03-05 14:50:00,21.5,21.55,21.5,21.53,590900.0,12.6973,12.7268,12.6973,12.715,590900.0
2012-03-05 15:00:00,21.53,21.54,21.5,21.5,588600.0,12.715,12.7209,12.6973,12.6973,588600.0
2012-03-05 15:10:00,21.51,21.51,21.49,21.51,725500.0,12.7032,12.7032,12.6914,12.7032,725500.0
2012-03-05 15:20:00,21.51,21.52,21.48,21.49,820800.0,12.7032,12.7091,12.6854,12.6914,820800.0
2012-03-05 15:30:00,21.49,21.51,21.47,21.5,957400.0,12.6914,12.7032,12.6795,12.6973,957400.0
2012-03-05 15:40:00,21.5,21.5,21.47,21.5,950900.0,12.6973,12.6973,12.6795,12.6973,950900.0
2012-03-05 15:50:00,21.5,21.5,21.47,21.48,1466700.0,12.6973,12.6973,12.6795,12.6854,1466700.0
2012-03-06 09:30:00,21.4,21.53,21.37,21.48,2871100.0,12.6382,12.715,12.6205,12.6854,2871100.0
2012-03-06 09:40:00,21.48,21.53,21.46,21.48,1449900.0,12.6854,12.715,12.6736,12.6854,1449900.0
2012-03-06 09:50:00,21.47,21.55,21.47,21.47,1578600.0,12.6795,12.7268,12.6795,12.6795,1578600.0
2012-03-06 10:00:00,21.47,21.5,21.43,21.48,994300.0,12.6795,12.6973,12.6559,12.6854,994300.0
2012-03-06 10:10:00,21.48,21.49,21.44,21.45,652800.0,12.6854,12.6914,12.6618,12.6677,652800.0
2012-03-06 10:20:00,21.45,21.45,21.42,21.43,636800.0,12.6677,12.6677,12.65,12.6559,636800.0
2012-03-06 10:30:00,21.43,21.46,21.41,21.42,777500.0,12.6559,12.6736,12.6441,12.65,777500.0
2012-03-06 10:40:00,21.42,21.43,21.38,21.42,936100.0,12.65,12.6559,12.6264,12.65,936100.0
2012-03-06 10:50:00,21.43,21.52,21.42,21.49,1414700.0,12.6559,12.7091,12.65,12.6914,1414700.0
2012-03-06 11:00:00,21.49,21.5,21.45,21.5,696900.0,12.6914,12.6973,12.6677,12.6973,696900.0
2012-03-06 11:10:00,21.5,21.51,21.46,21.46,595700.0,12.6973,12.7032,12.6736,12.6736,595700.0
2012-03-06 11:20:00,21.46,21.47,21.42,21.45,928900.0,12.6736,12.6795,12.65,12.6677,928900.0
2012-03-06 11:30:00,21.45,21.45,21.36,21.39,700300.0,12.6677,12.6677,12.6146,12.6323,700300.0
2012-03-06 11:40:00,21.39,21.43,21.38,21.39,629500.0,12.6323,12.6559,12.6264,12.6323,629500.0
2012-03-06 11:50:00,21.39,21.43,21.39,21.42,469300.0,12.6323,12.6559,12.6323,12.65,469300.0
2012-03-06 12:00:00,21.41,21.43,21.37,21.38,717700.0,12.6441,12.6559,12.6205,12.6264,717700.0
2012-03-06 12:10:00,21.38,21.41,21.35,21.36,493200.0,12.6264,12.6441,12.6087,12.6146,493200.0
2012-03-06 12:20:00,21.36,21.38,21.34,21.36,577900.0,12.6146,12.6264,12.6028,12.6146,577900.0
2012-03-06 12:30:00,21.36,21.38,21.33,21.34,482500.0,12.6146,12.6264,12.5969,12.6028,482500.0
2012-03-06 12:40:00,21.34,21.34,21.32,21.34,319400.0,12.6028,12.6028,12.591,12.6028,319400.0
2012-03-06 12:50:00,21.34,21.34,21.29,21.3,416900.0,12.6028,12.6028,12.5732,12.5791,416900.0
2012-03-06 13:00:00,21.3,21.34,21.28,21.33,519100.0,12.5791,12.6028,12.5673,12.5969,519100.0
2012-03-06 13:10:00,21.33,21.33,21.29,21.29,375000.0,12.5969,12.5969,12.5732,12.5732,375000.0
2012-03-06 13:20:00,21.3,21.3,21.27,21.28,425200.0,12.5791,12.5791,12.5614,12.5673,425200.0
2012-03-06 13:30:00,21.28,21.28,21.25,21.25,655800.0,12.5673,12.5673,12.5496,12.5496,655800.0
2012-03-06 13:40:00,21.26,21.26,21.23,21.25,546200.0,12.5555,12.5555,12.5378,12.5496,546200.0
2012-03-06 13:50:00,21.24,21.27,21.23,21.24,673600.0,12.5437,12.5614,12.5378,12.5437,673600.0
2012-03-06 14:00:00,21.25,21.25,21.22,21.23,352700.0,12.5496,12.5496,12.5319,12.5378,352700.0
2012-03-06 14:10:00,21.22,21.28,21.22,21.28,839300.0,12.5319,12.5673,12.5319,12.5673,839300.0
2012-03-06 14:20:00,21.28,21.29,21.24,21.25,696400.0,12.5673,12.5732,12.5437,12.5496,696400.0
2012-03-06 14:30:00,21.25,21.26,21.2,21.2,722400.0,12.5496,12.5555,12.5201,12.5201,722400.0
2012-03-06 14:40:00,21.2,21.22,21.19,21.22,445500.0,12.5201,12.5319,12.5142,12.5319,445500.0
2012-03-06 14:50:00,21.22,21.22,21.21,21.21,289800.0,12.5319,12.5319,12.526,12.526,289800.0
2012-03-06 15:00:00,21.22,21.25,21.21,21.23,1117200.0,12.5319,12.5496,12.526,12.5378,1117200.0
2012-03-06 15:10:00,21.23,21.26,21.22,21.25,574700.0,12.5378,12.5555,12.5319,12.5496,574700.0
2012-03-06 15:20:00,21.26,21.26,21.23,21.23,661000.0,12.5555,12.5555,12.5378,12.5378,661000.0
2012-03-06 15:30:00,21.23,21.25,21.22,21.24,716600.0,12.5378,12.5496,12.5319,12.5437,716600.0
2012-03-06 15:40:00,21.25,21.29,21.24,21.28,1437200.0,12.5496,12.5732,12.5437,12.5673,1437200.0
2012-03-06 15:50:00,21.28,21.3,21.26,21.26,2492900.0,12.5673,12.5791,12.5555,12.5555,2492900.0
2012-03-07 09:30:00,21.35,21.37,21.25,21.34,1355900.0,12.6087,12.6205,12.5496,12.6028,1355900.0
2012-03-07 09:40:00,21.35,21.48,21.35,21.44,1783800.0,12.6087,12.6854,12.6087,12.6618,1783800.0
2012-03-07 09:50:00,21.44,21.56,21.43,21.52,1930900.0,12.6618,12.7327,12.6559,12.7091,1930900.0
2012-03-07 10:00:00,21.52,21.59,21.45,21.45,1312300.0,12.7091,12.7504,12.6677,12.6677,1312300.0
2012-03-07 10:10:00,21.46,21.48,21.42,21.46,733200.0,12.6736,12.6854,12.65,12.6736,733200.0
2012-03-07 10:20:00,21.46,21.47,21.39,21.44,791800.0,12.6736,12.6795,12.6323,12.6618,791800.0
2012-03-07 10:30:00,21.44,21.44,21.37,21.38,778000.0,12.6618,12.6618,12.6205,12.6264,778000.0
2012-03-07 10:40:00,21.38,21.38,21.37,21.38,659800.0,12.6264,12.6264,12.6205,12.6264,659800.0
2012-03-07 10:50:00,21.38,21.47,21.37,21.47,1268300.0,12.6264,12.6795,12.6205,12.6795,1268300.0
2012-03-07 11:00:00,21.46,21.48,21.45,21.45,975600.0,12.6736,12.6854,12.6677,12.6677,975600.0
2012-03-07 11:10:00,21.46,21.48,21.45,21.46,624300.0,12.6736,12.6854,12.6677,12.6736,624300.0
2012-03-07 11:20:00,21.46,21.47,21.42,21.43,627700.0,12.6736,12.6795,12.65,12.6559,627700.0
2012-03-07 11:30:00,21.43,21.43,21.41,21.41,677400.0,12.6559,12.6559,12.6441,12.6441,677400.0
2012-03-07 11:40:00,21.42,21.44,21.37,21.38,1033900.0,12.65,12.6618,12.6205,12.6264,1033900.0
2012-03-07 11:50:00,21.39,21.4,21.36,21.38,773600.0,12.6323,12.6382,12.6146,12.6264,773600.0
2012-03-07 12:00:00,21.38,21.39,21.32,21.32,664800.0,12.6264,12.6323,12.591,12.591,664800.0
2012-03-07 12:10:00,21.32,21.33,21.3,21.31,358200.0,12.591,12.5969,12.5791,12.585,358200.0
2012-03-07 12:20:00,21.32,21.34,21.31,21.34,561000.0,12.591,12.6028,12.585,12.6028,561000.0
2012-03-07 12:30:00,21.34,21.34,21.33,21.33,161900.0,12.6028,12.6028,12.5969,12.5969,161900.0
2012-03-07 12:40:00,21.34,21.36,21.33,21.36,250700.0,12.6028,12.6146,12.5969,12.6146,250700.0
2012-03-07 12:50:00,21.36,21.36,21.35,21.35,136800.0,12.6146,12.6146,12.6087,12.6087,136800.0
2012-03-07 13:00:00,21.36,21.38,21.34,21.36,1034200.0,12.6146,12.6264,12.6028,12.6146,1034200.0
2012-03-07 13:10:00,21.37,21.37,21.36,21.37,143100.0,12.6205,12.6205,12.6146,12.6205,143100.0
2012-03-07 13:20:00,21.37,21.4,21.36,21.4,276300.0,12.6205,12.6382,12.6146,12.6382,276300.0
2012-03-07 13:30:00,21.39,21.4,21.35,21.36,488700.0,12.6323,12.6382,12.6087,12.6146,488700.0
2012-03-07 13:40:00,21.36,21.36,21.35,21.36,191500.0,12.6146,12.6146,12.6087,12.6146,191500.0
2012-03-07 13:50:00,21.36,21.36,21.33,21.33,319600.0,12.6146,12.6146,12.5969,12.5969,319600.0
2012-03-07 14:00:00,21.34,21.38,21.33,21.37,613000.0,12.6028,12.6264,12.5969,12.6205,613000.0
2012-03-07 14:10:00,21.37,21.4,21.37,21.39,519400.0,12.6205,12.6382,12.6205,12.6323,519400.0
2012-03-07 14:20:00,21.39,21.39,21.37,21.37,324600.0,12.6323,12.6323,12.6205,12.6205,324600.0
2012-03-07 14:30:00,21.38,21.38,21.35,21.36,371800.0,12.6264,12.6264,12.6087,12.6146,371800.0
2012-03-07 14:40:00,21.37,21.39,21.36,21.38,384800.0,12.6205,12.6323,12.6146,12.6264,384800.0
2012-03-07 14:50:00,21.39,21.46,21.38,21.43,1439800.0,12.6323,12.6736,12.6264,12.6559,1439800.0
2012-03-07 15:00:00,21.42,21.44,21.39,21.41,672800.0,12.65,12.6618,12.6323,12.6441,672800.0
2012-03-07 15:10:00,21.41,21.46,21.4,21.46,1057800.0,12.6441,12.6736,12.6382,12.6736,1057800.0
2012-03-07 15:20:00,21.46,21.47,21.42,21.42,464500.0,12.6736,12.6795,12.65,12.65,464500.0
2012-03-07 15:30:00,21.43,21.43,21.4,21.42,798800.0,12.6559,12.6559,12.6382,12.65,798800.0
2012-03-07 15:40:00,21.42,21.45,21.41,21.41,1069700.0,12.65,12.6677,12.6441,12.6441,1069700.0
2012-03-07 15:50:00,21.41,21.44,21.38,21.39,2413000.0,12.6441,12.6618,12.6264,12.6323,2413000.0
2012-03-08 09:30:00,21.51,21.53,21.48,21.5,1244100.0,12.7032,12.715,12.6854,12.6973,1244100.0
2012-03-08 09:40:00,21.5,21.52,21.49,21.5,856300.0,12.6973,12.7091,12.6914,12.6973,856300.0
2012-03-08 09:50:00,21.5,21.53,21.49,21.5,1571300.0,12.6973,12.715,12.6914,12.6973,1571300.0
2012-03-08 10:00:00,21.5,21.53,21.49,21.5,860500.0,12.6973,12.715,12.6914,12.6973,860500.0
2012-03-08 10:10:00,21.5,21.52,21.48,21.52,731800.0,12.6973,12.7091,12.6854,12.7091,731800.0
2012-03-08 10:20:00,21.51,21.54,21.51,21.54,562900.0,12.7032,12.7209,12.7032,12.7209,562900.0
2012-03-08 10:30:00,21.54,21.56,21.53,21.54,1016600.0,12.7209,12.7327,12.715,12.7209,1016600.0
2012-03-08 10:40:00,21.53,21.54,21.5,21.52,1244500.0,12.715,12.7209,12.6973,12.7091,1244500.0
2012-03-08 10:50:00,21.51,21.52,21.5,21.51,352100.0,12.7032,12.7091,12.6973,12.7032,352100.0
2012-03-08 11:00:00,21.51,21.52,21.49,21.5,1093000.0,12.7032,12.7091,12.6914,12.6973,1093000.0
2012-03-08 11:10:00,21.5,21.54,21.5,21.53,861200.0,12.6973,12.7209,12.6973,12.715,861200.0
2012-03-08 11:20:00,21.53,21.55,21.52,21.52,1276600.0,12.715,12.7268,12.7091,12.7091,1276600.0
2012-03-08 11:30:00,21.52,21.53,21.49,21.53,1893300.0,12.7091,12.715,12.6914,12.715,1893300.0
2012-03-08 11:40:00,21.53,21.53,21.52,21.52,334300.0,12.715,12.715,12.7091,12.7091,334300.0
2012-03-08 11:50:00,21.52,21.56,21.51,21.55,580500.0,12.7091,12.7327,12.7032,12.7268,580500.0
2012-03-08 12:00:00,21.55,21.56,21.52,21.53,1044700.0,12.7268,12.7327,12.7091,12.715,1044700.0
2012-03-08 12:10:00,21.53,21.57,21.53,21.55,633000.0,12.715,12.7386,12.715,12.7268,633000.0
2012-03-08 12:20:00,21.54,21.57,21.53,21.55,1088600.0,12.7209,12.7386,12.715,12.7268,1088600.0
2012-03-08 12:30:00,21.55,21.56,21.53,21.55,583000.0,12.7268,12.7327,12.715,12.7268,583000.0
2012-03-08 12:40:00,21.55,21.55,21.53,21.54,209100.0,12.7268,12.7268,12.715,12.7209,209100.0
2012-03-08 12:50:00,21.54,21.55,21.5,21.52,859000.0,12.7209,12.7268,12.6973,12.7091,859000.0
2012-03-08 13:00:00,21.53,21.53,21.5,21.51,533900.0,12.715,12.715,12.6973,12.7032,533900.0
2012-03-08 13:10:00,21.51,21.53,21.5,21.51,558700.0,12.7032,12.715,12.6973,12.7032,558700.0
2012-03-08 13:20:00,21.51,21.51,21.49,21.49,367000.0,12.7032,12.7032,12.6914,12.6914,367000.0
2012-03-08 13:30:00,21.5,21.51,21.48,21.48,600600.0,12.6973,12.7032,12.6854,12.6854,600600.0
2012-03-08 13:40:00,21.49,21.49,21.48,21.49,111500.0,12.6914,12.6914,12.6854,12.6914,111500.0
2012-03-08 13:50:00,21.49,21.49,21.48,21.49,223700.0,12.6914,12.6914,12.6854,12.6914,223700.0
2012-03-08 14:00:00,21.48,21.5,21.47,21.5,548600.0,12.6854,12.6973,12.6795,12.6973,548600.0
2012-03-08 14:10:00,21.5,21.5,21.48,21.49,352600.0,12.6973,12.6973,12.6854,12.6914,352600.0
2012-03-08 14:20:00,21.5,21.5,21.49,21.5,215000.0,12.6973,12.6973,12.6914,12.6973,215000.0
2012-03-08 14:30:00,21.5,21.5,21.45,21.46,762900.0,12.6973,12.6973,12.6677,12.6736,762900.0
2012-03-08 14:40:00,21.46,21.46,21.43,21.46,1431800.0,12.6736,12.6736,12.6559,12.6736,1431800.0
2012-03-08 14:50:00,21.46,21.49,21.45,21.49,1244100.0,12.6736,12.6914,12.6677,12.6914,1244100.0
2012-03-08 15:00:00,21.49,21.5,21.47,21.48,525400.0,12.6914,12.6973,12.6795,12.6854,525400.0
2012-03-08 15:10:00,21.47,21.51,21.47,21.5,530200.0,12.6795,12.7032,12.6795,12.6973,530200.0
2012-03-08 15:20:00,21.5,21.51,21.47,21.48,879700.0,12.6973,12.7032,12.6795,12.6854,879700.0
2012-03-08 15:30:00,21.48,21.51,21.44,21.46,2673200.0,12.6854,12.7032,12.6618,12.6736,2673200.0
2012-03-08 15:40:00,21.46,21.48,21.44,21.45,1005400.0,12.6736,12.6854,12.6618,12.6677,1005400.0
2012-03-08 15:50:00,21.44,21.47,21.42,21.46,2152600.0,12.6618,12.6795,12.65,12.6736,2152600.0
2012-03-09 09:30:00,21.46,21.57,21.46,21.52,1138100.0,12.6736,12.7386,12.6736,12.7091,1138100.0
2012-03-09 09:40:00,21.53,21.6,21.52,21.6,688100.0,12.715,12.7563,12.7091,12.7563,688100.0
2012-03-09 09:50:00,21.6,21.65,21.59,21.64,1293300.0,12.7563,12.7858,12.7504,12.7799,1293300.0
2012-03-09 10:00:00,21.64,21.69,21.62,21.67,1001700.0,12.7799,12.8095,12.7681,12.7977,1001700.0
2012-03-09 10:10:00,21.67,21.67,21.64,21.67,736400.0,12.7977,12.7977,12.7799,12.7977,736400.0
2012-03-09 10:20:00,21.67,21.68,21.64,21.66,566000.0,12.7977,12.8036,12.7799,12.7917,566000.0
2012-03-09 10:30:00,21.66,21.69,21.64,21.68,909600.0,12.7917,12.8095,12.7799,12.8036,909600.0
2012-03-09 10:40:00,21.69,21.7,21.64,21.65,943500.0,12.8095,12.8154,12.7799,12.7858,943500.0
2012-03-09 10:50:00,21.64,21.69,21.64,21.68,866300.0,12.7799,12.8095,12.7799,12.8036,866300.0
2012-03-09 11:00:00,21.68,21.69,21.67,21.69,484600.0,12.8036,12.8095,12.7977,12.8095,484600.0
2012-03-09 11:10:00,21.69,21.72,21.68,21.7,622900.0,12.8095,12.8272,12.8036,12.8154,622900.0
2012-03-09 11:20:00,21.7,21.74,21.69,21.71,1327100.0,12.8154,12.839,12.8095,12.8213,1327100.0
2012-03-09 11:30:00,21.71,21.72,21.69,21.72,972300.0,12.8213,12.8272,12.8095,12.8272,972300.0
2012-03-09 11:40:00,21.72,21.72,21.69,21.71,938400.0,12.8272,12.8272,12.8095,12.8213,938400.0
2012-03-09 11:50:00,21.71,21.72,21.7,21.71,344800.0,12.8213,12.8272,12.8154,12.8213,344800.0
2012-03-09 12:00:00,21.71,21.72,21.6,21.6,1237800.0,12.8213,12.8272,12.7563,12.7563,1237800.0
2012-03-09 12:10:00,21.6,21.63,21.59,21.59,571100.0,12.7563,12.774,12.7504,12.7504,571100.0
2012-03-09 12:20:00,21.59,21.62,21.58,21.59,631800.0,12.7504,12.7681,12.7445,12.7504,631800.0
2012-03-09 12:30:00,21.58,21.61,21.58,21.61,502600.0,12.7445,12.7622,12.7445,12.7622,502600.0
2012-03-09 12:40:00,21.6,21.62,21.6,21.62,295600.0,12.7563,12.7681,12.7563,12.7681,295600.0
2012-03-09 12:50:00,21.62,21.62,21.59,21.6,448300.0,12.7681,12.7681,12.7504,12.7563,448300.0
2012-03-09 13:00:00,21.59,21.61,21.59,21.6,323500.0,12.7504,12.7622,12.7504,12.7563,323500.0
2012-03-09 13:10:00,21.59,21.6,21.57,21.57,597400.0,12.7504,12.7563,12.7386,12.7386,597400.0
2012-03-09 13:20:00,21.57,21.58,21.49,21.52,1761400.0,12.7386,12.7445,12.6914,12.7091,1761400.0
2012-03-09 13:30:00,21.51,21.52,21.48,21.48,1005800.0,12.7032,12.7091,12.6854,12.6854,1005800.0
2012-03-09 13:40:00,21.49,21.49,21.45,21.45,738600.0,12.6914,12.6914,12.6677,12.6677,738600.0
2012-03-09 13:50:00,21.45,21.48,21.44,21.44,732000.0,12.6677,12.6854,12.6618,12.6618,732000.0
2012-03-09 14:00:00,21.45,21.48,21.44,21.48,735500.0,12.6677,12.6854,12.6618,12.6854,735500.0
2012-03-09 14:10:00,21.48,21.48,21.47,21.47,402600.0,12.6854,12.6854,12.6795,12.6795,402600.0
2012-03-09 14:20:00,21.48,21.48,21.46,21.48,647800.0,12.6854,12.6854,12.6736,12.6854,647800.0
2012-03-09 14:30:00,21.47,21.51,21.46,21.51,1244200.0,12.6795,12.7032,12.6736,12.7032,1244200.0
2012-03-09 14:40:00,21.51,21.51,21.48,21.49,699900.0,12.7032,12.7032,12.6854,12.6914,699900.0
2012-03-09 14:50:00,21.49,21.49,21.45,21.46,1129400.0,12.6914,12.6914,12.6677,12.6736,1129400.0
2012-03-09 15:00:00,21.46,21.49,21.46,21.48,634200.0,12.6736,12.6914,12.6736,12.6854,634200.0
2012-03-09 15:10:00,21.48,21.49,21.48,21.49,384200.0,12.6854,12.6914,12.6854,12.6914,384200.0
2012-03-09 15:20:00,21.49,21.53,21.48,21.53,743700.0,12.6914,12.715,12.6854,12.715,743700.0
2012-03-09 15:30:00,21.53,21.53,21.5,21.51,986600.0,12.715,12.715,12.6973,12.7032,986600.0
2012-03-09 15:40:00,21.51,21.7,21.48,21.5,1096100.0,12.7032,12.8154,12.6854,12.6973,1096100.0
2012-03-09 15:50:00,21.5,21.5,21.47,21.5,2271400.0,12.6973,12.6973,12.6795,12.6973,2271400.0
2012-03-12 09:30:00,21.46,21.61,21.45,21.61,879200.0,12.6736,12.7622,12.6677,12.7622,879200.0
2012-03-12 09:40:00,21.61,21.63,21.55,21.55,556200.0,12.7622,12.774,12.7268,12.7268,556200.0
2012-03-12 09:50:00,21.55,21.57,21.51,21.51,864600.0,12.7268,12.7386,12.7032,12.7032,864600.0
2012-03-12 10:00:00,21.51,21.52,21.49,21.5,903700.0,12.7032,12.7091,12.6914,12.6973,903700.0
2012-03-12 10:10:00,21.5,21.53,21.49,21.53,804500.0,12.6973,12.715,12.6914,12.715,804500.0
2012-03-12 10:20:00,21.52,21.54,21.48,21.51,1638900.0,12.7091,12.7209,12.6854,12.7032,1638900.0
2012-03-12 10:30:00,21.51,21.59,21.5,21.58,1383300.0,12.7032,12.7504,12.6973,12.7445,1383300.0
2012-03-12 10:40:00,21.58,21.64,21.57,21.64,583600.0,12.7445,12.7799,12.7386,12.7799,583600.0
2012-03-12 10:50:00,21.64,21.64,21.57,21.57,1068700.0,12.7799,12.7799,12.7386,12.7386,1068700.0
2012-03-12 11:00:00,21.57,21.61,21.56,21.59,985100.0,12.7386,12.7622,12.7327,12.7504,985100.0
2012-03-12 11:10:00,21.59,21.62,21.58,21.58,535700.0,12.7504,12.7681,12.7445,12.7445,535700.0
2012-03-12 11:20:00,21.59,21.59,21.57,21.58,290800.0,12.7504,12.7504,12.7386,12.7445,290800.0
2012-03-12 11:30:00,21.57,21.58,21.56,21.56,550000.0,12.7386,12.7445,12.7327,12.7327,550000.0
2012-03-12 11:40:00,21.56,21.57,21.52,21.53,324300.0,12.7327,12.7386,12.7091,12.715,324300.0
2012-03-12 11:50:00,21.52,21.55,21.5,21.5,769600.0,12.7091,12.7268,12.6973,12.6973,769600.0
2012-03-12 12:00:00,21.5,21.54,21.48,21.51,1438900.0,12.6973,12.7209,12.6854,12.7032,1438900.0
2012-03-12 12:10:00,21.5,21.52,21.48,21.49,920500.0,12.6973,12.7091,12.6854,12.6914,920500.0
2012-03-12 12:20:00,21.48,21.51,21.44,21.48,1492900.0,12.6854,12.7032,12.6618,12.6854,1492900.0
2012-03-12 12:30:00,21.48,21.49,21.44,21.48,1032700.0,12.6854,12.6914,12.6618,12.6854,1032700.0
2012-03-12 12:40:00,21.49,21.49,21.45,21.46,460600.0,12.6914,12.6914,12.6677,12.6736,460600.0
2012-03-12 12:50:00,21.46,21.47,21.44,21.44,1004100.0,12.6736,12.6795,12.6618,12.6618,1004100.0
2012-03-12 13:00:00,21.45,21.45,21.42,21.43,430700.0,12.6677,12.6677,12.65,12.6559,430700.0
2012-03-12 13:10:00,21.42,21.47,21.42,21.46,746500.0,12.65,12.6795,12.65,12.6736,746500.0
2012-03-12 13:20:00,21.46,21.47,21.46,21.46,366900.0,12.6736,12.6795,12.6736,12.6736,366900.0
2012-03-12 13:30:00,21.47,21.47,21.44,21.47,810600.0,12.6795,12.6795,12.6618,12.6795,810600.0
2012-03-12 13:40:00,21.46,21.48,21.46,21.47,642400.0,12.6736,12.6854,12.6736,12.6795,642400.0
2012-03-12 13:50:00,21.47,21.48,21.47,21.47,190500.0,12.6795,12.6854,12.6795,12.6795,190500.0
2012-03-12 14:00:00,21.47,21.51,21.47,21.51,833100.0,12.6795,12.7032,12.6795,12.7032,833100.0
2012-03-12 14:10:00,21.5,21.56,21.5,21.55,2247100.0,12.6973,12.7327,12.6973,12.7268,2247100.0
2012-03-12 14:20:00,21.54,21.57,21.52,21.54,1070400.0,12.7209,12.7386,12.7091,12.7209,1070400.0
2012-03-12 14:30:00,21.54,21.57,21.53,21.57,1214400.0,12.7209,12.7386,12.715,12.7386,1214400.0
2012-03-12 14:40:00,21.57,21.58,21.53,21.55,679000.0,12.7386,12.7445,12.715,12.7268,679000.0
2012-03-12 14:50:00,21.55,21.56,21.53,21.54,418700.0,12.7268,12.7327,12.715,12.7209,418700.0
2012-03-12 15:00:00,21.53,21.54,21.52,21.54,529300.0,12.715,12.7209,12.7091,12.7209,529300.0
2012-03-12 15:10:00,21.53,21.57,21.53,21.55,602100.0,12.715,12.7386,12.715,12.7268,602100.0
2012-03-12 15:20:00,21.55,21.56,21.54,21.54,546900.0,12.7268,12.7327,12.7209,12.7209,546900.0
2012-03-12 15:30:00,21.54,21.55,21.54,21.54,479800.0,12.7209,12.7268,12.7209,12.7209,479800.0
2012-03-12 15:40:00,21.54,21.56,21.52,21.56,1600700.0,12.7209,12.7327,12.7091,12.7327,1600700.0
2012-03-12 15:50:00,21.56,21.56,21.54,21.54,1493000.0,12.7327,12.7327,12.7209,12.7209,1493000.0
2012-03-13 09:30:00,21.64,21.74,21.62,21.74,2120300.0,12.7799,12.839,12.7681,12.839,2120300.0
2012-03-13 09:40:00,21.73,21.77,21.7,21.73,1467800.0,12.8331,12.8567,12.8154,12.8331,1467800.0
2012-03-13 09:50:00,21.73,21.77,21.73,21.76,1014900.0,12.8331,12.8567,12.8331,12.8508,1014900.0
2012-03-13 10:00:00,21.76,21.77,21.72,21.75,1129900.0,12.8508,12.8567,12.8272,12.8449,1129900.0
2012-03-13 10:10:00,21.75,21.75,21.72,21.75,665200.0,12.8449,12.8449,12.8272,12.8449,665200.0
2012-03-13 10:20:00,21.75,21.78,21.74,21.76,1018000.0,12.8449,12.8626,12.839,12.8508,1018000.0
2012-03-13 10:30:00,21.75,21.81,21.75,21.81,849500.0,12.8449,12.8803,12.8449,12.8803,849500.0
2012-03-13 10:40:00,21.8,21.85,21.8,21.84,1510700.0,12.8744,12.904,12.8744,12.8981,1510700.0
2012-03-13 10:50:00,21.84,21.89,21.83,21.87,917600.0,12.8981,12.9276,12.8921,12.9158,917600.0
2012-03-13 11:00:00,21.87,21.87,21.84,21.87,780100.0,12.9158,12.9158,12.8981,12.9158,780100.0
2012-03-13 11:10:00,21.87,21.87,21.85,21.86,706000.0,12.9158,12.9158,12.904,12.9099,706000.0
2012-03-13 11:20:00,21.85,21.87,21.83,21.86,1713100.0,12.904,12.9158,12.8921,12.9099,1713100.0
2012-03-13 11:30:00,21.86,21.91,21.86,21.89,949900.0,12.9099,12.9394,12.9099,12.9276,949900.0
2012-03-13 11:40:00,21.89,21.95,21.88,21.95,1429800.0,12.9276,12.963,12.9217,12.963,1429800.0
2012-03-13 11:50:00,21.95,21.98,21.93,21.93,955500.0,12.963,12.9807,12.9512,12.9512,955500.0
2012-03-13 12:00:00,21.93,21.94,21.89,21.91,913800.0,12.9512,12.9571,12.9276,12.9394,913800.0
2012-03-13 12:10:00,21.91,21.96,21.91,21.95,657800.0,12.9394,12.9689,12.9394,12.963,657800.0
2012-03-13 12:20:00,21.95,21.95,21.91,21.94,576800.0,12.963,12.963,12.9394,12.9571,576800.0
2012-03-13 12:30:00,21.93,21.96,21.93,21.94,495900.0,12.9512,12.9689,12.9512,12.9571,495900.0
2012-03-13 12:40:00,21.94,21.96,21.93,21.95,488200.0,12.9571,12.9689,12.9512,12.963,488200.0
2012-03-13 12:50:00,21.96,21.96,21.94,21.95,427500.0,12.9689,12.9689,12.9571,12.963,427500.0
2012-03-13 13:00:00,21.95,21.97,21.94,21.94,634800.0,12.963,12.9748,12.9571,12.9571,634800.0
2012-03-13 13:10:00,21.95,21.96,21.94,21.94,510200.0,12.963,12.9689,12.9571,12.9571,510200.0
2012-03-13 13:20:00,21.94,21.95,21.93,21.95,438500.0,12.9571,12.963,12.9512,12.963,438500.0
2012-03-13 13:30:00,21.95,21.95,21.94,21.95,219400.0,12.963,12.963,12.9571,12.963,219400.0
2012-03-13 13:40:00,21.95,21.95,21.93,21.94,278100.0,12.963,12.963,12.9512,12.9571,278100.0
2012-03-13 13:50:00,21.94,21.95,21.93,21.93,364800.0,12.9571,12.963,12.9512,12.9512,364800.0
2012-03-13 14:00:00,21.93,21.94,21.92,21.92,447400.0,12.9512,12.9571,12.9453,12.9453,447400.0
2012-03-13 14:10:00,21.93,21.96,21.92,21.96,844600.0,12.9512,12.9689,12.9453,12.9689,844600.0
2012-03-13 14:20:00,21.96,21.98,21.93,21.96,863100.0,12.9689,12.9807,12.9512,12.9689,863100.0
2012-03-13 14:30:00,21.95,21.97,21.92,21.94,630600.0,12.963,12.9748,12.9453,12.9571,630600.0
2012-03-13 14:40:00,21.94,21.96,21.89,21.91,676600.0,12.9571,12.9689,12.9276,12.9394,676600.0
2012-03-13 14:50:00,21.91,21.94,21.88,21.94,1014100.0,12.9394,12.9571,12.9217,12.9571,1014100.0
2012-03-13 15:00:00,21.93,21.99,21.93,21.96,1328600.0,12.9512,12.9866,12.9512,12.9689,1328600.0
2012-03-13 15:10:00,21.96,22.02,21.96,21.97,1886600.0,12.9689,13.0044,12.9689,12.9748,1886600.0
2012-03-13 15:20:00,21.97,22.04,21.96,21.99,1536500.0,12.9748,13.0162,12.9689,12.9866,1536500.0
2012-03-13 15:30:00,21.99,22.0,21.96,21.97,1053500.0,12.9866,12.9925,12.9689,12.9748,1053500.0
2012-03-13 15:40:00,21.96,22.03,21.96,22.01,2731700.0,12.9689,13.0103,12.9689,12.9984,2731700.0
2012-03-13 15:50:00,22.01,22.04,22.0,22.01,3952200.0,12.9984,13.0162,12.9925,12.9984,3952200.0
2012-03-14 09:30:00,21.96,22.04,21.96,22.0,1511000.0,12.9689,13.0162,12.9689,12.9925,1511000.0
2012-03-14 09:40:00,22.01,22.03,21.97,22.0,781900.0,12.9984,13.0103,12.9748,12.9925,781900.0
2012-03-14 09:50:00,22.0,22.0,21.95,21.97,1165400.0,12.9925,12.9925,12.963,12.9748,1165400.0
2012-03-14 10:00:00,21.97,22.0,21.96,21.99,931700.0,12.9748,12.9925,12.9689,12.9866,931700.0
2012-03-14 10:10:00,22.0,22.0,21.97,21.97,824700.0,12.9925,12.9925,12.9748,12.9748,824700.0
2012-03-14 10:20:00,21.97,21.98,21.96,21.98,440500.0,12.9748,12.9807,12.9689,12.9807,440500.0
2012-03-14 10:30:00,21.98,21.98,21.93,21.96,1047700.0,12.9807,12.9807,12.9512,12.9689,1047700.0
2012-03-14 10:40:00,21.95,22.02,21.93,22.01,1916700.0,12.963,13.0044,12.9512,12.9984,1916700.0
2012-03-14 10:50:00,22.02,22.02,21.98,21.99,1111300.0,13.0044,13.0044,12.9807,12.9866,1111300.0
2012-03-14 11:00:00,21.98,22.02,21.98,22.01,1165700.0,12.9807,13.0044,12.9807,12.9984,1165700.0
2012-03-14 11:10:00,22.01,22.02,21.99,22.0,765800.0,12.9984,13.0044,12.9866,12.9925,765800.0
2012-03-14 11:20:00,22.0,22.05,21.99,22.01,1125800.0,12.9925,13.0221,12.9866,12.9984,1125800.0
2012-03-14 11:30:00,22.02,22.03,21.99,22.03,1380300.0,13.0044,13.0103,12.9866,13.0103,1380300.0
2012-03-14 11:40:00,22.03,22.05,22.02,22.05,574600.0,13.0103,13.0221,13.0044,13.0221,574600.0
2012-03-14 11:50:00,22.04,22.07,22.03,22.05,550700.0,13.0162,13.0339,13.0103,13.0221,550700.0
2012-03-14 12:00:00,22.06,22.1,22.05,22.09,778400.0,13.028,13.0516,13.0221,13.0457,778400.0
2012-03-14 12:10:00,22.09,22.09,22.07,22.08,497100.0,13.0457,13.0457,13.0339,13.0398,497100.0
2012-03-14 12:20:00,22.07,22.1,22.06,22.07,662400.0,13.0339,13.0516,13.028,13.0339,662400.0
2012-03-14 12:30:00,22.07,22.08,22.03,22.04,931900.0,13.0339,13.0398,13.0103,13.0162,931900.0
2012-03-14 12:40:00,22.05,22.05,21.98,22.03,2333800.0,13.0221,13.0221,12.9807,13.0103,2333800.0
2012-03-14 12:50:00,22.02,22.04,22.01,22.04,418300.0,13.0044,13.0162,12.9984,13.0162,418300.0
2012-03-14 13:00:00,22.04,22.04,22.01,22.03,349600.0,13.0162,13.0162,12.9984,13.0103,349600.0
2012-03-14 13:10:00,22.03,22.05,22.02,22.02,350400.0,13.0103,13.0221,13.0044,13.0044,350400.0
2012-03-14 13:20:00,22.03,22.03,22.0,22.0,319800.0,13.0103,13.0103,12.9925,12.9925,319800.0
2012-03-14 13:30:00,22.0,22.01,21.94,21.94,495600.0,12.9925,12.9984,12.9571,12.9571,495600.0
2012-03-14 13:40:00,21.95,21.96,21.93,21.94,769900.0,12.963,12.9689,12.9512,12.9571,769900.0
2012-03-14 13:50:00,21.93,21.94,21.89,21.91,488500.0,12.9512,12.9571,12.9276,12.9394,488500.0
2012-03-14 14:00:00,21.9,21.91,21.89,21.9,804100.0,12.9335,12.9394,12.9276,12.9335,804100.0
2012-03-14 14:10:00,21.91,21.91,21.9,21.9,434400.0,12.9394,12.9394,12.9335,12.9335,434400.0
2012-03-14 14:20:00,21.9,21.92,21.9,21.92,511300.0,12.9335,12.9453,12.9335,12.9453,511300.0
2012-03-14 14:30:00,21.92,21.95,21.91,21.93,632400.0,12.9453,12.963,12.9394,12.9512,632400.0
2012-03-14 14:40:00,21.93,21.96,21.91,21.96,822000.0,12.9512,12.9689,12.9394,12.9689,822000.0
2012-03-14 14:50:00,21.96,21.96,21.95,21.96,350600.0,12.9689,12.9689,12.963,12.9689,350600.0
2012-03-14 15:00:00,21.96,21.96,21.95,21.96,240300.0,12.9689,12.9689,12.963,12.9689,240300.0
2012-03-14 15:10:00,21.96,21.96,21.91,21.92,538600.0,12.9689,12.9689,12.9394,12.9453,538600.0
2012-03-14 15:20:00,21.91,21.93,21.91,21.93,839300.0,12.9394,12.9512,12.9394,12.9512,839300.0
2012-03-14 15:30:00,21.93,21.97,21.92,21.96,907800.0,12.9512,12.9748,12.9453,12.9689,907800.0
2012-03-14 15:40:00,21.96,21.97,21.89,21.93,1882600.0,12.9689,12.9748,12.9276,12.9512,1882600.0
2012-03-14 15:50:00,21.93,21.94,21.89,21.94,3128200.0,12.9512,12.9571,12.9276,12.9571,3128200.0
2012-03-15 09:30:00,21.95,21.97,21.9,21.93,944600.0,12.963,12.9748,12.9335,12.9512,944600.0
2012-03-15 09:40:00,21.94,21.96,21.92,21.95,552800.0,12.9571,12.9689,12.9453,12.963,552800.0
2012-03-15 09:50:00,21.96,21.97,21.91,21.92,659800.0,12.9689,12.9748,12.9394,12.9453,659800.0
2012-03-15 10:00:00,21.92,21.94,21.89,21.91,1432800.0,12.9453,12.9571,12.9276,12.9394,1432800.0
2012-03-15 10:10:00,21.9,21.92,21.89,21.92,468300.0,12.9335,12.9453,12.9276,12.9453,468300.0
2012-03-15 10:20:00,21.92,21.94,21.9,21.93,662800.0,12.9453,12.9571,12.9335,12.9512,662800.0
2012-03-15 10:30:00,21.94,21.94,21.92,21.94,457900.0,12.9571,12.9571,12.9453,12.9571,457900.0
2012-03-15 10:40:00,21.94,21.96,21.92,21.94,1348300.0,12.9571,12.9689,12.9453,12.9571,1348300.0
2012-03-15 10:50:00,21.94,21.96,21.92,21.93,1005000.0,12.9571,12.9689,12.9453,12.9512,1005000.0
2012-03-15 11:00:00,21.93,21.94,21.92,21.94,292900.0,12.9512,12.9571,12.9453,12.9571,292900.0
2012-03-15 11:10:00,21.94,21.94,21.92,21.92,336900.0,12.9571,12.9571,12.9453,12.9453,336900.0
2012-03-15 11:20:00,21.93,21.94,21.91,21.91,592800.0,12.9512,12.9571,12.9394,12.9394,592800.0
2012-03-15 11:30:00,21.91,21.94,21.9,21.92,561300.0,12.9394,12.9571,12.9335,12.9453,561300.0
2012-03-15 11:40:00,21.92,21.94,21.91,21.93,279200.0,12.9453,12.9571,12.9394,12.9512,279200.0
2012-03-15 11:50:00,21.92,21.93,21.9,21.93,776100.0,12.9453,12.9512,12.9335,12.9512,776100.0
2012-03-15 12:00:00,21.93,21.93,21.9,21.91,638900.0,12.9512,12.9512,12.9335,12.9394,638900.0
2012-03-15 12:10:00,21.91,21.95,21.89,21.95,699900.0,12.9394,12.963,12.9276,12.963,699900.0
2012-03-15 12:20:00,21.94,21.97,21.93,21.97,534700.0,12.9571,12.9748,12.9512,12.9748,534700.0
2012-03-15 12:30:00,21.96,21.97,21.96,21.96,237000.0,12.9689,12.9748,12.9689,12.9689,237000.0
2012-03-15 12:40:00,21.96,22.0,21.96,21.98,562000.0,12.9689,12.9925,12.9689,12.9807,562000.0
2012-03-15 12:50:00,21.98,21.99,21.96,21.96,563200.0,12.9807,12.9866,12.9689,12.9689,563200.0
2012-03-15 13:00:00,21.96,21.97,21.95,21.95,441600.0,12.9689,12.9748,12.963,12.963,441600.0
2012-03-15 13:10:00,21.96,21.96,21.93,21.93,411800.0,12.9689,12.9689,12.9512,12.9512,411800.0
2012-03-15 13:20:00,21.93,21.95,21.93,21.94,348200.0,12.9512,12.963,12.9512,12.9571,348200.0
2012-03-15 13:30:00,21.95,21.96,21.92,21.94,565300.0,12.963,12.9689,12.9453,12.9571,565300.0
2012-03-15 13:40:00,21.94,21.94,21.93,21.94,357800.0,12.9571,12.9571,12.9512,12.9571,357800.0
2012-03-15 13:50:00,21.93,21.94,21.91,21.92,326600.0,12.9512,12.9571,12.9394,12.9453,326600.0
2012-03-15 14:00:00,21.92,21.92,21.9,21.9,611100.0,12.9453,12.9453,12.9335,12.9335,611100.0
2012-03-15 14:10:00,21.91,21.91,21.83,21.84,1354300.0,12.9394,12.9394,12.8921,12.8981,1354300.0
2012-03-15 14:20:00,21.84,21.86,21.84,21.86,303400.0,12.8981,12.9099,12.8981,12.9099,303400.0
2012-03-15 14:30:00,21.86,21.86,21.84,21.85,829100.0,12.9099,12.9099,12.8981,12.904,829100.0
2012-03-15 14:40:00,21.84,21.85,21.84,21.85,537800.0,12.8981,12.904,12.8981,12.904,537800.0
2012-03-15 14:50:00,21.84,21.85,21.84,21.85,596500.0,12.8981,12.904,12.8981,12.904,596500.0
2012-03-15 15:00:00,21.85,21.85,21.82,21.83,756700.0,12.904,12.904,12.8862,12.8921,756700.0
2012-03-15 15:10:00,21.83,21.84,21.83,21.84,665100.0,12.8921,12.8981,12.8921,12.8981,665100.0
2012-03-15 15:20:00,21.83,21.84,21.81,21.83,784500.0,12.8921,12.8981,12.8803,12.8921,784500.0
2012-03-15 15:30:00,21.83,21.88,21.83,21.88,821200.0,12.8921,12.9217,12.8921,12.9217,821200.0
2012-03-15 15:40:00,21.88,21.88,21.85,21.86,1434400.0,12.9217,12.9217,12.904,12.9099,1434400.0
2012-03-15 15:50:00,21.86,21.91,21.85,21.9,2161500.0,12.9099,12.9394,12.904,12.9335,2161500.0
2012-03-16 09:30:00,21.94,22.04,21.93,22.0,11444800.0,12.9571,13.0162,12.9512,12.9925,11444800.0
2012-03-16 09:40:00,22.0,22.08,22.0,22.05,2050000.0,12.9925,13.0398,12.9925,13.0221,2050000.0
2012-03-16 09:50:00,22.06,22.1,22.03,22.07,895300.0,13.028,13.0516,13.0103,13.0339,895300.0
2012-03-16 10:00:00,22.07,22.08,22.0,22.02,1239600.0,13.0339,13.0398,12.9925,13.0044,1239600.0
2012-03-16 10:10:00,22.02,22.05,22.01,22.05,927100.0,13.0044,13.0221,12.9984,13.0221,927100.0
2012-03-16 10:20:00,22.05,22.09,22.01,22.02,1320800.0,13.0221,13.0457,12.9984,13.0044,1320800.0
2012-03-16 10:30:00,22.03,22.05,22.01,22.04,770100.0,13.0103,13.0221,12.9984,13.0162,770100.0
2012-03-16 10:40:00,22.04,22.04,22.0,22.02,821700.0,13.0162,13.0162,12.9925,13.0044,821700.0
2012-03-16 10:50:00,22.03,22.03,21.99,22.0,880500.0,13.0103,13.0103,12.9866,12.9925,880500.0
2012-03-16 11:00:00,22.0,22.01,21.97,21.99,1017800.0,12.9925,12.9984,12.9748,12.9866,1017800.0
2012-03-16 11:10:00,21.99,22.0,21.97,21.98,1062700.0,12.9866,12.9925,12.9748,12.9807,1062700.0
2012-03-16 11:20:00,21.99,22.01,21.98,21.98,866000.0,12.9866,12.9984,12.9807,12.9807,866000.0
2012-03-16 11:30:00,21.98,21.99,21.95,21.98,793200.0,12.9807,12.9866,12.963,12.9807,793200.0
2012-03-16 11:40:00,21.98,22.0,21.97,21.99,851300.0,12.9807,12.9925,12.9748,12.9866,851300.0
2012-03-16 11:50:00,21.98,22.01,21.98,21.99,829700.0,12.9807,12.9984,12.9807,12.9866,829700.0
2012-03-16 12:00:00,21.98,21.99,21.98,21.98,517700.0,12.9807,12.9866,12.9807,12.9807,517700.0
2012-03-16 12:10:00,21.99,22.0,21.98,22.0,487900.0,12.9866,12.9925,12.9807,12.9925,487900.0
2012-03-16 12:20:00,22.0,22.01,21.97,22.01,922400.0,12.9925,12.9984,12.9748,12.9984,922400.0
2012-03-16 12:30:00,22.0,22.02,22.0,22.01,1738800.0,12.9925,13.0044,12.9925,12.9984,1738800.0
2012-03-16 12:40:00,22.01,22.02,22.0,22.0,821700.0,12.9984,13.0044,12.9925,12.9925,821700.0
2012-03-16 12:50:00,22.01,22.02,21.98,21.99,645700.0,12.9984,13.0044,12.9807,12.9866,645700.0
2012-03-16 13:00:00,21.99,22.02,21.99,22.01,1234200.0,12.9866,13.0044,12.9866,12.9984,1234200.0
2012-03-16 13:10:00,22.01,22.04,22.0,22.01,883100.0,12.9984,13.0162,12.9925,12.9984,883100.0
2012-03-16 13:20:00,22.01,22.01,21.97,21.98,551700.0,12.9984,12.9984,12.9748,12.9807,551700.0
2012-03-16 13:30:00,21.98,22.0,21.98,21.99,214000.0,12.9807,12.9925,12.9807,12.9866,214000.0
2012-03-16 13:40:00,21.99,22.0,21.97,21.99,487600.0,12.9866,12.9925,12.9748,12.9866,487600.0
2012-03-16 13:50:00,21.98,22.0,21.98,21.98,241300.0,12.9807,12.9925,12.9807,12.9807,241300.0
2012-03-16 14:00:00,21.98,22.0,21.98,21.99,333800.0,12.9807,12.9925,12.9807,12.9866,333800.0
2012-03-16 14:10:00,21.98,22.0,21.98,22.0,244400.0,12.9807,12.9925,12.9807,12.9925,244400.0
2012-03-16 14:20:00,22.0,22.0,21.95,21.96,598500.0,12.9925,12.9925,12.963,12.9689,598500.0
2012-03-16 14:30:00,21.96,21.98,21.95,21.98,267900.0,12.9689,12.9807,12.963,12.9807,267900.0
2012-03-16 14:40:00,21.97,21.98,21.97,21.98,250600.0,12.9748,12.9807,12.9748,12.9807,250600.0
2012-03-16 14:50:00,21.98,21.98,21.92,21.94,842300.0,12.9807,12.9807,12.9453,12.9571,842300.0
2012-03-16 15:00:00,21.94,21.94,21.91,21.92,690400.0,12.9571,12.9571,12.9394,12.9453,690400.0
2012-03-16 15:10:00,21.92,21.93,21.88,21.89,1068500.0,12.9453,12.9512,12.9217,12.9276,1068500.0
2012-03-16 15:20:00,21.89,21.93,21.89,21.93,602200.0,12.9276,12.9512,12.9276,12.9512,602200.0
2012-03-16 15:30:00,21.93,21.93,21.92,21.92,622200.0,12.9512,12.9512,12.9453,12.9453,622200.0
2012-03-16 15:40:00,21.93,21.98,21.92,21.96,1435600.0,12.9512,12.9807,12.9453,12.9689,1435600.0
2012-03-16 15:50:00,21.96,21.96,21.89,21.93,2721700.0,12.9689,12.9689,12.9276,12.9512,2721700.0
2012-03-19 09:30:00,21.85,21.94,21.82,21.93,1078400.0,12.904,12.9571,12.8862,12.9512,1078400.0
2012-03-19 09:40:00,21.93,21.95,21.89,21.94,502100.0,12.9512,12.963,12.9276,12.9571,502100.0
2012-03-19 09:50:00,21.94,21.95,21.88,21.89,818400.0,12.9571,12.963,12.9217,12.9276,818400.0
2012-03-19 10:00:00,21.89,21.91,21.86,21.91,824100.0,12.9276,12.9394,12.9099,12.9394,824100.0
2012-03-19 10:10:00,21.9,21.92,21.9,21.9,337100.0,12.9335,12.9453,12.9335,12.9335,337100.0
2012-03-19 10:20:00,21.9,21.91,21.89,21.89,527300.0,12.9335,12.9394,12.9276,12.9276,527300.0
2012-03-19 10:30:00,21.9,21.9,21.88,21.89,298300.0,12.9335,12.9335,12.9217,12.9276,298300.0
2012-03-19 10:40:00,21.89,21.94,21.88,21.91,968000.0,12.9276,12.9571,12.9217,12.9394,968000.0
2012-03-19 10:50:00,21.92,21.92,21.88,21.9,820500.0,12.9453,12.9453,12.9217,12.9335,820500.0
2012-03-19 11:00:00,21.91,21.91,21.87,21.87,397700.0,12.9394,12.9394,12.9158,12.9158,397700.0
2012-03-19 11:10:00,21.88,21.89,21.85,21.87,383600.0,12.9217,12.9276,12.904,12.9158,383600.0
2012-03-19 11:20:00,21.87,21.91,21.85,21.9,543500.0,12.9158,12.9394,12.904,12.9335,543500.0
2012-03-19 11:30:00,21.9,21.92,21.89,21.89,519100.0,12.9335,12.9453,12.9276,12.9276,519100.0
2012-03-19 11:40:00,21.9,21.96,21.89,21.94,426700.0,12.9335,12.9689,12.9276,12.9571,426700.0
2012-03-19 11:50:00,21.94,21.94,21.92,21.93,381500.0,12.9571,12.9571,12.9453,12.9512,381500.0
2012-03-19 12:00:00,21.92,21.93,21.9,21.91,421400.0,12.9453,12.9512,12.9335,12.9394,421400.0
2012-03-19 12:10:00,21.91,21.93,21.9,21.92,231800.0,12.9394,12.9512,12.9335,12.9453,231800.0
2012-03-19 12:20:00,21.91,21.95,21.91,21.95,330400.0,12.9394,12.963,12.9394,12.963,330400.0
2012-03-19 12:30:00,21.95,21.96,21.92,21.92,660400.0,12.963,12.9689,12.9453,12.9453,660400.0
2012-03-19 12:40:00,21.93,21.95,21.88,21.89,520300.0,12.9512,12.963,12.9217,12.9276,520300.0
2012-03-19 12:50:00,21.89,21.91,21.89,21.9,224300.0,12.9276,12.9394,12.9276,12.9335,224300.0
2012-03-19 13:00:00,21.9,21.91,21.89,21.91,246800.0,12.9335,12.9394,12.9276,12.9394,246800.0
2012-03-19 13:10:00,21.9,21.91,21.9,21.91,211300.0,12.9335,12.9394,12.9335,12.9394,211300.0
2012-03-19 13:20:00,21.9,21.94,21.9,21.92,557700.0,12.9335,12.9571,12.9335,12.9453,557700.0
2012-03-19 13:30:00,21.92,21.94,21.92,21.93,258500.0,12.9453,12.9571,12.9453,12.9512,258500.0
2012-03-19 13:40:00,21.94,21.94,21.92,21.93,187800.0,12.9571,12.9571,12.9453,12.9512,187800.0
2012-03-19 13:50:00,21.94,21.95,21.92,21.93,611100.0,12.9571,12.963,12.9453,12.9512,611100.0
2012-03-19 14:00:00,21.94,21.94,21.92,21.93,256900.0,12.9571,12.9571,12.9453,12.9512,256900.0
2012-03-19 14:10:00,21.92,21.94,21.91,21.92,338300.0,12.9453,12.9571,12.9394,12.9453,338300.0
2012-03-19 14:20:00,21.91,21.94,21.91,21.93,361800.0,12.9394,12.9571,12.9394,12.9512,361800.0
2012-03-19 14:30:00,21.92,21.95,21.92,21.95,519000.0,12.9453,12.963,12.9453,12.963,519000.0
2012-03-19 14:40:00,21.95,21.95,21.94,21.94,276800.0,12.963,12.963,12.9571,12.9571,276800.0
2012-03-19 14:50:00,21.95,21.95,21.93,21.94,341200.0,12.963,12.963,12.9512,12.9571,341200.0
2012-03-19 15:00:00,21.94,21.95,21.93,21.95,545500.0,12.9571,12.963,12.9512,12.963,545500.0
2012-03-19 15:10:00,21.95,21.95,21.88,21.89,1054500.0,12.963,12.963,12.9217,12.9276,1054500.0
2012-03-19 15:20:00,21.89,21.9,21.88,21.89,860300.0,12.9276,12.9335,12.9217,12.9276,860300.0
2012-03-19 15:30:00,21.9,21.92,21.89,21.92,467100.0,12.9335,12.9453,12.9276,12.9453,467100.0
2012-03-19 15:40:00,21.92,21.93,21.88,21.88,1017500.0,12.9453,12.9512,12.9217,12.9217,1017500.0
2012-03-19 15:50:00,21.88,21.89,21.87,21.89,1533400.0,12.9217,12.9276,12.9158,12.9276,1533400.0
2012-03-20 09:30:00,21.76,21.85,21.76,21.8,978000.0,12.8508,12.904,12.8508,12.8744,978000.0
2012-03-20 09:40:00,21.8,21.8,21.76,21.79,783800.0,12.8744,12.8744,12.8508,12.8685,783800.0
2012-03-20 09:50:00,21.8,21.85,21.79,21.82,738700.0,12.8744,12.904,12.8685,12.8862,738700.0
2012-03-20 10:00:00,21.82,21.84,21.81,21.82,1336500.0,12.8862,12.8981,12.8803,12.8862,1336500.0
2012-03-20 10:10:00,21.82,21.84,21.82,21.84,386600.0,12.8862,12.8981,12.8862,12.8981,386600.0
2012-03-20 10:20:00,21.84,21.85,21.82,21.85,796000.0,12.8981,12.904,12.8862,12.904,796000.0
2012-03-20 10:30:00,21.84,21.85,21.82,21.84,586500.0,12.8981,12.904,12.8862,12.8981,586500.0
2012-03-20 10:40:00,21.84,21.86,21.82,21.85,573500.0,12.8981,12.9099,12.8862,12.904,573500.0
2012-03-20 10:50:00,21.84,21.85,21.83,21.84,352500.0,12.8981,12.904,12.8921,12.8981,352500.0
2012-03-20 11:00:00,21.84,21.87,21.83,21.85,501800.0,12.8981,12.9158,12.8921,12.904,501800.0
2012-03-20 11:10:00,21.85,21.86,21.83,21.85,524700.0,12.904,12.9099,12.8921,12.904,524700.0
2012-03-20 11:20:00,21.84,21.86,21.84,21.86,320500.0,12.8981,12.9099,12.8981,12.9099,320500.0
2012-03-20 11:30:00,21.85,21.88,21.85,21.88,489100.0,12.904,12.9217,12.904,12.9217,489100.0
2012-03-20 11:40:00,21.88,21.9,21.87,21.9,350300.0,12.9217,12.9335,12.9158,12.9335,350300.0
2012-03-20 11:50:00,21.9,21.91,21.89,21.91,450500.0,12.9335,12.9394,12.9276,12.9394,450500.0
2012-03-20 12:00:00,21.91,21.93,21.91,21.93,388100.0,12.9394,12.9512,12.9394,12.9512,388100.0
2012-03-20 12:10:00,21.93,21.98,21.92,21.96,515300.0,12.9512,12.9807,12.9453,12.9689,515300.0
2012-03-20 12:20:00,21.95,21.97,21.94,21.95,447800.0,12.963,12.9748,12.9571,12.963,447800.0
2012-03-20 12:30:00,21.94,21.98,21.94,21.97,324000.0,12.9571,12.9807,12.9571,12.9748,324000.0
2012-03-20 12:40:00,21.98,21.99,21.97,21.99,375800.0,12.9807,12.9866,12.9748,12.9866,375800.0
2012-03-20 12:50:00,21.99,22.0,21.98,22.0,216100.0,12.9866,12.9925,12.9807,12.9925,216100.0
2012-03-20 13:00:00,22.0,22.0,21.97,21.98,835100.0,12.9925,12.9925,12.9748,12.9807,835100.0
2012-03-20 13:10:00,21.99,21.99,21.93,21.93,597800.0,12.9866,12.9866,12.9512,12.9512,597800.0
2012-03-20 13:20:00,21.94,21.96,21.92,21.94,455300.0,12.9571,12.9689,12.9453,12.9571,455300.0
2012-03-20 13:30:00,21.94,21.95,21.92,21.92,269100.0,12.9571,12.963,12.9453,12.9453,269100.0
2012-03-20 13:40:00,21.92,21.95,21.92,21.95,174800.0,12.9453,12.963,12.9453,12.963,174800.0
2012-03-20 13:50:00,21.95,21.95,21.93,21.93,155800.0,12.963,12.963,12.9512,12.9512,155800.0
2012-03-20 14:00:00,21.93,21.94,21.9,21.91,325200.0,12.9512,12.9571,12.9335,12.9394,325200.0
2012-03-20 14:10:00,21.92,21.92,21.89,21.9,409300.0,12.9453,12.9453,12.9276,12.9335,409300.0
2012-03-20 14:20:00,21.9,21.91,21.89,21.91,241200.0,12.9335,12.9394,12.9276,12.9394,241200.0
2012-03-20 14:30:00,21.91,21.91,21.88,21.89,285700.0,12.9394,12.9394,12.9217,12.9276,285700.0
2012-03-20 14:40:00,21.88,21.89,21.86,21.86,308900.0,12.9217,12.9276,12.9099,12.9099,308900.0
2012-03-20 14:50:00,21.86,21.88,21.85,21.88,375800.0,12.9099,12.9217,12.904,12.9217,375800.0
2012-03-20 15:00:00,21.87,21.9,21.87,21.89,719800.0,12.9158,12.9335,12.9158,12.9276,719800.0
2012-03-20 15:10:00,21.88,21.9,21.88,21.89,432200.0,12.9217,12.9335,12.9217,12.9276,432200.0
2012-03-20 15:20:00,21.89,21.89,21.84,21.85,600800.0,12.9276,12.9276,12.8981,12.904,600800.0
2012-03-20 15:30:00,21.85,21.86,21.83,21.83,420400.0,12.904,12.9099,12.8921,12.8921,420400.0
2012-03-20 15:40:00,21.83,21.85,21.81,21.82,1235200.0,12.8921,12.904,12.8803,12.8862,1235200.0
2012-03-20 15:50:00,21.81,21.83,21.79,21.81,2904300.0,12.8803,12.8921,12.8685,12.8803,2904300.0
2012-03-21 09:30:00,21.78,21.87,21.78,21.86,819400.0,12.8626,12.9158,12.8626,12.9099,819400.0
2012-03-21 09:40:00,21.87,21.93,21.86,21.89,573600.0,12.9158,12.9512,12.9099,12.9276,573600.0
2012-03-21 09:50:00,21.89,21.89,21.83,21.87,454900.0,12.9276,12.9276,12.8921,12.9158,454900.0
2012-03-21 10:00:00,21.87,21.88,21.85,21.87,330500.0,12.9158,12.9217,12.904,12.9158,330500.0
2012-03-21 10:10:00,21.86,21.88,21.85,21.86,465300.0,12.9099,12.9217,12.904,12.9099,465300.0
2012-03-21 10:20:00,21.87,21.88,21.86,21.87,278200.0,12.9158,12.9217,12.9099,12.9158,278200.0
2012-03-21 10:30:00,21.87,21.89,21.86,21.89,316900.0,12.9158,12.9276,12.9099,12.9276,316900.0
2012-03-21 10:40:00,21.89,21.9,21.86,21.87,387200.0,12.9276,12.9335,12.9099,12.9158,387200.0
2012-03-21 10:50:00,21.86,21.88,21.82,21.85,1908700.0,12.9099,12.9217,12.8862,12.904,1908700.0
2012-03-21 11:00:00,21.85,21.85,21.82,21.85,385800.0,12.904,12.904,12.8862,12.904,385800.0
2012-03-21 11:10:00,21.85,21.87,21.84,21.86,395900.0,12.904,12.9158,12.8981,12.9099,395900.0
2012-03-21 11:20:00,21.87,21.89,21.86,21.86,552100.0,12.9158,12.9276,12.9099,12.9099,552100.0
2012-03-21 11:30:00,21.86,21.89,21.86,21.89,316900.0,12.9099,12.9276,12.9099,12.9276,316900.0
2012-03-21 11:40:00,21.89,21.9,21.88,21.88,233900.0,12.9276,12.9335,12.9217,12.9217,233900.0
2012-03-21 11:50:00,21.89,21.89,21.88,21.88,296600.0,12.9276,12.9276,12.9217,12.9217,296600.0
2012-03-21 12:00:00,21.88,21.92,21.88,21.92,356800.0,12.9217,12.9453,12.9217,12.9453,356800.0
2012-03-21 12:10:00,21.92,21.95,21.91,21.95,240800.0,12.9453,12.963,12.9394,12.963,240800.0
2012-03-21 12:20:00,21.95,21.98,21.94,21.95,430600.0,12.963,12.9807,12.9571,12.963,430600.0
2012-03-21 12:30:00,21.94,21.95,21.92,21.92,450100.0,12.9571,12.963,12.9453,12.9453,450100.0
2012-03-21 12:40:00,21.92,21.93,21.89,21.9,276000.0,12.9453,12.9512,12.9276,12.9335,276000.0
2012-03-21 12:50:00,21.89,21.9,21.89,21.9,154700.0,12.9276,12.9335,12.9276,12.9335,154700.0
2012-03-21 13:00:00,21.9,21.9,21.87,21.87,312500.0,12.9335,12.9335,12.9158,12.9158,312500.0
2012-03-21 13:10:00,21.87,21.88,21.86,21.86,270300.0,12.9158,12.9217,12.9099,12.9099,270300.0
2012-03-21 13:20:00,21.86,21.87,21.84,21.84,255700.0,12.9099,12.9158,12.8981,12.8981,255700.0
2012-03-21 13:30:00,21.84,21.85,21.82,21.82,226000.0,12.8981,12.904,12.8862,12.8862,226000.0
2012-03-21 13:40:00,21.82,21.83,21.81,21.82,294700.0,12.8862,12.8921,12.8803,12.8862,294700.0
2012-03-21 13:50:00,21.81,21.82,21.79,21.8,572700.0,12.8803,12.8862,12.8685,12.8744,572700.0
2012-03-21 14:00:00,21.79,21.82,21.79,21.8,585600.0,12.8685,12.8862,12.8685,12.8744,585600.0
2012-03-21 14:10:00,21.81,21.84,21.8,21.84,331600.0,12.8803,12.8981,12.8744,12.8981,331600.0
2012-03-21 14:20:00,21.83,21.84,21.8,21.81,640800.0,12.8921,12.8981,12.8744,12.8803,640800.0
2012-03-21 14:30:00,21.82,21.84,21.8,21.82,420200.0,12.8862,12.8981,12.8744,12.8862,420200.0
2012-03-21 14:40:00,21.82,21.84,21.81,21.82,435200.0,12.8862,12.8981,12.8803,12.8862,435200.0
2012-03-21 14:50:00,21.81,21.84,21.81,21.84,629300.0,12.8803,12.8981,12.8803,12.8981,629300.0
2012-03-21 15:00:00,21.84,21.87,21.83,21.85,537400.0,12.8981,12.9158,12.8921,12.904,537400.0
2012-03-21 15:10:00,21.86,21.87,21.84,21.86,579600.0,12.9099,12.9158,12.8981,12.9099,579600.0
2012-03-21 15:20:00,21.87,21.87,21.85,21.87,459300.0,12.9158,12.9158,12.904,12.9158,459300.0
2012-03-21 15:30:00,21.86,21.87,21.83,21.84,642800.0,12.9099,12.9158,12.8921,12.8981,642800.0
2012-03-21 15:40:00,21.83,21.86,21.82,21.82,1126100.0,12.8921,12.9099,12.8862,12.8862,1126100.0
2012-03-21 15:50:00,21.82,21.83,21.76,21.78,3288100.0,12.8862,12.8921,12.8508,12.8626,3288100.0
2012-03-22 09:30:00,21.73,21.78,21.7,21.76,1456400.0,12.8331,12.8626,12.8154,12.8508,1456400.0
2012-03-22 09:40:00,21.76,21.86,21.74,21.84,1351600.0,12.8508,12.9099,12.839,12.8981,1351600.0
2012-03-22 09:50:00,21.84,21.85,21.82,21.82,332400.0,12.8981,12.904,12.8862,12.8862,332400.0
2012-03-22 10:00:00,21.82,21.86,21.82,21.84,433000.0,12.8862,12.9099,12.8862,12.8981,433000.0
2012-03-22 10:10:00,21.84,21.85,21.8,21.82,514000.0,12.8981,12.904,12.8744,12.8862,514000.0
2012-03-22 10:20:00,21.82,21.86,21.82,21.85,357700.0,12.8862,12.9099,12.8862,12.904,357700.0
2012-03-22 10:30:00,21.85,21.86,21.82,21.84,372200.0,12.904,12.9099,12.8862,12.8981,372200.0
2012-03-22 10:40:00,21.84,21.86,21.8,21.8,449700.0,12.8981,12.9099,12.8744,12.8744,449700.0
2012-03-22 10:50:00,21.8,21.81,21.74,21.77,546300.0,12.8744,12.8803,12.839,12.8567,546300.0
2012-03-22 11:00:00,21.77,21.78,21.74,21.75,559700.0,12.8567,12.8626,12.839,12.8449,559700.0
2012-03-22 11:10:00,21.76,21.77,21.74,21.75,351500.0,12.8508,12.8567,12.839,12.8449,351500.0
2012-03-22 11:20:00,21.75,21.76,21.73,21.73,351400.0,12.8449,12.8508,12.8331,12.8331,351400.0
2012-03-22 11:30:00,21.73,21.77,21.73,21.75,398600.0,12.8331,12.8567,12.8331,12.8449,398600.0
2012-03-22 11:40:00,21.75,21.76,21.72,21.72,201100.0,12.8449,12.8508,12.8272,12.8272,201100.0
2012-03-22 11:50:00,21.72,21.74,21.72,21.74,346800.0,12.8272,12.839,12.8272,12.839,346800.0
2012-03-22 12:00:00,21.74,21.78,21.73,21.76,619700.0,12.839,12.8626,12.8331,12.8508,619700.0
2012-03-22 12:10:00,21.77,21.78,21.75,21.76,579200.0,12.8567,12.8626,12.8449,12.8508,579200.0
2012-03-22 12:20:00,21.77,21.77,21.74,21.76,432400.0,12.8567,12.8567,12.839,12.8508,432400.0
2012-03-22 12:30:00,21.76,21.77,21.75,21.77,299500.0,12.8508,12.8567,12.8449,12.8567,299500.0
2012-03-22 12:40:00,21.77,21.77,21.74,21.77,221100.0,12.8567,12.8567,12.839,12.8567,221100.0
2012-03-22 12:50:00,21.77,21.78,21.75,21.76,318600.0,12.8567,12.8626,12.8449,12.8508,318600.0
2012-03-22 13:00:00,21.76,21.77,21.74,21.76,222200.0,12.8508,12.8567,12.839,12.8508,222200.0
2012-03-22 13:10:00,21.76,21.76,21.75,21.76,207000.0,12.8508,12.8508,12.8449,12.8508,207000.0
2012-03-22 13:20:00,21.75,21.76,21.74,21.75,204200.0,12.8449,12.8508,12.839,12.8449,204200.0
2012-03-22 13:30:00,21.75,21.78,21.75,21.78,288000.0,12.8449,12.8626,12.8449,12.8626,288000.0
2012-03-22 13:40:00,21.77,21.78,21.77,21.77,191100.0,12.8567,12.8626,12.8567,12.8567,191100.0
2012-03-22 13:50:00,21.77,21.78,21.77,21.78,176000.0,12.8567,12.8626,12.8567,12.8626,176000.0
2012-03-22 14:00:00,21.77,21.78,21.76,21.77,266300.0,12.8567,12.8626,12.8508,12.8567,266300.0
2012-03-22 14:10:00,21.78,21.78,21.77,21.78,288800.0,12.8626,12.8626,12.8567,12.8626,288800.0
2012-03-22 14:20:00,21.78,21.78,21.77,21.77,235400.0,12.8626,12.8626,12.8567,12.8567,235400.0
2012-03-22 14:30:00,21.78,21.78,21.76,21.77,250100.0,12.8626,12.8626,12.8508,12.8567,250100.0
2012-03-22 14:40:00,21.78,21.78,21.76,21.76,228000.0,12.8626,12.8626,12.8508,12.8508,228000.0
2012-03-22 14:50:00,21.77,21.77,21.76,21.76,210800.0,12.8567,12.8567,12.8508,12.8508,210800.0
2012-03-22 15:00:00,21.76,21.77,21.72,21.74,837300.0,12.8508,12.8567,12.8272,12.839,837300.0
2012-03-22 15:10:00,21.74,21.76,21.71,21.71,489100.0,12.839,12.8508,12.8213,12.8213,489100.0
2012-03-22 15:20:00,21.72,21.76,21.7,21.76,743400.0,12.8272,12.8508,12.8154,12.8508,743400.0
2012-03-22 15:30:00,21.75,21.79,21.74,21.78,600400.0,12.8449,12.8685,12.839,12.8626,600400.0
2012-03-22 15:40:00,21.77,21.8,21.76,21.79,1346500.0,12.8567,12.8744,12.8508,12.8685,1346500.0
2012-03-22 15:50:00,21.78,21.79,21.73,21.74,1481600.0,12.8626,12.8685,12.8331,12.839,1481600.0
2012-03-23 09:30:00,21.78,21.84,21.71,21.84,736400.0,12.8626,12.8981,12.8213,12.8981,736400.0
2012-03-23 09:40:00,21.84,21.84,21.77,21.78,382200.0,12.8981,12.8981,12.8567,12.8626,382200.0
2012-03-23 09:50:00,21.78,21.84,21.77,21.83,431400.0,12.8626,12.8981,12.8567,12.8921,431400.0
2012-03-23 10:00:00,21.82,21.85,21.8,21.8,453200.0,12.8862,12.904,12.8744,12.8744,453200.0
2012-03-23 10:10:00,21.8,21.83,21.78,21.82,467600.0,12.8744,12.8921,12.8626,12.8862,467600.0
2012-03-23 10:20:00,21.82,21.84,21.8,21.81,685800.0,12.8862,12.8981,12.8744,12.8803,685800.0
2012-03-23 10:30:00,21.82,21.83,21.8,21.82,259400.0,12.8862,12.8921,12.8744,12.8862,259400.0
2012-03-23 10:40:00,21.82,21.85,21.82,21.84,419300.0,12.8862,12.904,12.8862,12.8981,419300.0
2012-03-23 10:50:00,21.84,21.85,21.83,21.85,210500.0,12.8981,12.904,12.8921,12.904,210500.0
2012-03-23 11:00:00,21.85,21.86,21.84,21.84,261900.0,12.904,12.9099,12.8981,12.8981,261900.0
2012-03-23 11:10:00,21.85,21.91,21.84,21.91,556500.0,12.904,12.9394,12.8981,12.9394,556500.0
2012-03-23 11:20:00,21.9,21.93,21.89,21.93,473000.0,12.9335,12.9512,12.9276,12.9512,473000.0
2012-03-23 11:30:00,21.93,21.97,21.93,21.95,490400.0,12.9512,12.9748,12.9512,12.963,490400.0
2012-03-23 11:40:00,21.94,21.95,21.92,21.94,307700.0,12.9571,12.963,12.9453,12.9571,307700.0
2012-03-23 11:50:00,21.93,21.97,21.93,21.96,488600.0,12.9512,12.9748,12.9512,12.9689,488600.0
2012-03-23 12:00:00,21.96,21.97,21.94,21.95,402500.0,12.9689,12.9748,12.9571,12.963,402500.0
2012-03-23 12:10:00,21.96,21.96,21.93,21.95,341000.0,12.9689,12.9689,12.9512,12.963,341000.0
2012-03-23 12:20:00,21.96,21.96,21.93,21.93,668000.0,12.9689,12.9689,12.9512,12.9512,668000.0
2012-03-23 12:30:00,21.93,21.94,21.9,21.91,394200.0,12.9512,12.9571,12.9335,12.9394,394200.0
2012-03-23 12:40:00,21.91,21.91,21.88,21.89,521100.0,12.9394,12.9394,12.9217,12.9276,521100.0
2012-03-23 12:50:00,21.89,21.93,21.89,21.92,346400.0,12.9276,12.9512,12.9276,12.9453,346400.0
2012-03-23 13:00:00,21.91,21.92,21.91,21.91,176200.0,12.9394,12.9453,12.9394,12.9394,176200.0
2012-03-23 13:10:00,21.91,21.92,21.91,21.91,212800.0,12.9394,12.9453,12.9394,12.9394,212800.0
2012-03-23 13:20:00,21.91,21.92,21.9,21.9,195500.0,12.9394,12.9453,12.9335,12.9335,195500.0
2012-03-23 13:30:00,21.91,21.92,21.9,21.92,215700.0,12.9394,12.9453,12.9335,12.9453,215700.0
2012-03-23 13:40:00,21.92,21.93,21.91,21.91,192200.0,12.9453,12.9512,12.9394,12.9394,192200.0
2012-03-23 13:50:00,21.92,21.92,21.89,21.89,264800.0,12.9453,12.9453,12.9276,12.9276,264800.0
2012-03-23 14:00:00,21.89,21.9,21.87,21.87,256700.0,12.9276,12.9335,12.9158,12.9158,256700.0
2012-03-23 14:10:00,21.87,21.89,21.87,21.88,212000.0,12.9158,12.9276,12.9158,12.9217,212000.0
2012-03-23 14:20:00,21.89,21.89,21.87,21.88,264800.0,12.9276,12.9276,12.9158,12.9217,264800.0
2012-03-23 14:30:00,21.88,21.89,21.85,21.85,369800.0,12.9217,12.9276,12.904,12.904,369800.0
2012-03-23 14:40:00,21.85,21.86,21.85,21.85,191300.0,12.904,12.9099,12.904,12.904,191300.0
2012-03-23 14:50:00,21.85,21.86,21.83,21.84,390100.0,12.904,12.9099,12.8921,12.8981,390100.0
2012-03-23 15:00:00,21.85,21.85,21.83,21.83,291500.0,12.904,12.904,12.8921,12.8921,291500.0
2012-03-23 15:10:00,21.83,21.85,21.82,21.85,524500.0,12.8921,12.904,12.8862,12.904,524500.0
2012-03-23 15:20:00,21.85,21.87,21.84,21.86,590000.0,12.904,12.9158,12.8981,12.9099,590000.0
2012-03-23 15:30:00,21.85,21.87,21.85,21.85,428000.0,12.904,12.9158,12.904,12.904,428000.0
2012-03-23 15:40:00,21.86,21.87,21.84,21.85,911100.0,12.9099,12.9158,12.8981,12.904,911100.0
2012-03-23 15:50:00,21.85,21.86,21.82,21.84,2901400.0,12.904,12.9099,12.8862,12.8981,2901400.0
2012-03-26 09:30:00,21.97,22.08,21.95,22.06,1494300.0,12.9748,13.0398,12.963,13.028,1494300.0
2012-03-26 09:40:00,22.06,22.1,22.06,22.09,698100.0,13.028,13.0516,13.028,13.0457,698100.0
2012-03-26 09:50:00,22.09,22.13,22.09,22.12,835600.0,13.0457,13.0693,13.0457,13.0634,835600.0
2012-03-26 10:00:00,22.12,22.18,22.11,22.18,1283600.0,13.0634,13.0988,13.0575,13.0988,1283600.0
2012-03-26 10:10:00,22.17,22.25,22.17,22.23,2524600.0,13.0929,13.1402,13.0929,13.1284,2524600.0
2012-03-26 10:20:00,22.23,22.24,22.21,22.23,613500.0,13.1284,13.1343,13.1166,13.1284,613500.0
2012-03-26 10:30:00,22.23,22.24,22.19,22.21,760800.0,13.1284,13.1343,13.1048,13.1166,760800.0
2012-03-26 10:40:00,22.21,22.23,22.2,22.23,449700.0,13.1166,13.1284,13.1107,13.1284,449700.0
2012-03-26 10:50:00,22.23,22.25,22.22,22.24,543000.0,13.1284,13.1402,13.1225,13.1343,543000.0
2012-03-26 11:00:00,22.25,22.26,22.22,22.23,514500.0,13.1402,13.1461,13.1225,13.1284,514500.0
2012-03-26 11:10:00,22.23,22.23,22.22,22.23,213500.0,13.1284,13.1284,13.1225,13.1284,213500.0
2012-03-26 11:20:00,22.23,22.23,22.2,22.21,559600.0,13.1284,13.1284,13.1107,13.1166,559600.0
2012-03-26 11:30:00,22.21,22.23,22.2,22.22,417000.0,13.1166,13.1284,13.1107,13.1225,417000.0
2012-03-26 11:40:00,22.21,22.23,22.21,22.23,351200.0,13.1166,13.1284,13.1166,13.1284,351200.0
2012-03-26 11:50:00,22.23,22.23,22.22,22.23,417200.0,13.1284,13.1284,13.1225,13.1284,417200.0
2012-03-26 12:00:00,22.23,22.24,22.22,22.24,374600.0,13.1284,13.1343,13.1225,13.1343,374600.0
2012-03-26 12:10:00,22.23,22.25,22.19,22.21,991000.0,13.1284,13.1402,13.1048,13.1166,991000.0
2012-03-26 12:20:00,22.21,22.22,22.18,22.21,683900.0,13.1166,13.1225,13.0988,13.1166,683900.0
2012-03-26 12:30:00,22.2,22.21,22.18,22.2,765000.0,13.1107,13.1166,13.0988,13.1107,765000.0
2012-03-26 12:40:00,22.2,22.21,22.2,22.21,203200.0,13.1107,13.1166,13.1107,13.1166,203200.0
2012-03-26 12:50:00,22.21,22.22,22.2,22.2,360500.0,13.1166,13.1225,13.1107,13.1107,360500.0
2012-03-26 13:00:00,22.2,22.21,22.19,22.19,201200.0,13.1107,13.1166,13.1048,13.1048,201200.0
2012-03-26 13:10:00,22.19,22.21,22.19,22.21,432800.0,13.1048,13.1166,13.1048,13.1166,432800.0
2012-03-26 13:20:00,22.21,22.23,22.2,22.23,493100.0,13.1166,13.1284,13.1107,13.1284,493100.0
2012-03-26 13:30:00,22.23,22.26,22.22,22.26,680300.0,13.1284,13.1461,13.1225,13.1461,680300.0
2012-03-26 13:40:00,22.26,22.26,22.22,22.24,681400.0,13.1461,13.1461,13.1225,13.1343,681400.0
2012-03-26 13:50:00,22.25,22.25,22.23,22.23,339800.0,13.1402,13.1402,13.1284,13.1284,339800.0
2012-03-26 14:00:00,22.23,22.25,22.23,22.24,481300.0,13.1284,13.1402,13.1284,13.1343,481300.0
2012-03-26 14:10:00,22.24,22.25,22.24,22.24,362600.0,13.1343,13.1402,13.1343,13.1343,362600.0
2012-03-26 14:20:00,22.24,22.24,22.2,22.21,667900.0,13.1343,13.1343,13.1107,13.1166,667900.0
2012-03-26 14:30:00,22.2,22.21,22.17,22.17,515200.0,13.1107,13.1166,13.0929,13.0929,515200.0
2012-03-26 14:40:00,22.17,22.2,22.17,22.2,483600.0,13.0929,13.1107,13.0929,13.1107,483600.0
2012-03-26 14:50:00,22.2,22.22,22.19,22.21,569200.0,13.1107,13.1225,13.1048,13.1166,569200.0
2012-03-26 15:00:00,22.21,22.25,22.2,22.23,1334100.0,13.1166,13.1402,13.1107,13.1284,1334100.0
2012-03-26 15:10:00,22.23,22.23,22.22,22.22,383800.0,13.1284,13.1284,13.1225,13.1225,383800.0
2012-03-26 15:20:00,22.22,22.23,22.22,22.23,442200.0,13.1225,13.1284,13.1225,13.1284,442200.0
2012-03-26 15:30:00,22.22,22.23,22.15,22.17,1537500.0,13.1225,13.1284,13.0811,13.0929,1537500.0
2012-03-26 15:40:00,22.16,22.23,22.16,22.21,1900000.0,13.087,13.1284,13.087,13.1166,1900000.0
2012-03-26 15:50:00,22.22,22.22,22.16,22.17,3624400.0,13.1225,13.1225,13.087,13.0929,3624400.0
2012-03-27 09:30:00,22.29,22.5,22.26,22.48,2644500.0,13.1638,13.2878,13.1461,13.276,2644500.0
2012-03-27 09:40:00,22.49,22.67,22.48,22.65,3953900.0,13.2819,13.3882,13.276,13.3764,3953900.0
2012-03-27 09:50:00,22.64,22.74,22.6,22.73,2030800.0,13.3705,13.4296,13.3469,13.4237,2030800.0
2012-03-27 10:00:00,22.73,22.78,22.6,22.71,3326400.0,13.4237,13.4532,13.3469,13.4118,3326400.0
2012-03-27 10:10:00,22.72,22.72,22.65,22.67,2498600.0,13.4178,13.4178,13.3764,13.3882,2498600.0
2012-03-27 10:20:00,22.68,22.68,22.63,22.67,2180800.0,13.3941,13.3941,13.3646,13.3882,2180800.0
2012-03-27 10:30:00,22.67,22.77,22.65,22.72,2385900.0,13.3882,13.4473,13.3764,13.4178,2385900.0
2012-03-27 10:40:00,22.73,22.8,22.72,22.8,1688400.0,13.4237,13.465,13.4178,13.465,1688400.0
2012-03-27 10:50:00,22.8,22.8,22.69,22.7,2088500.0,13.465,13.465,13.4,13.4059,2088500.0
2012-03-27 11:00:00,22.7,22.71,22.67,22.7,1320000.0,13.4059,13.4118,13.3882,13.4059,1320000.0
2012-03-27 11:10:00,22.7,22.73,22.68,22.7,2482700.0,13.4059,13.4237,13.3941,13.4059,2482700.0
2012-03-27 11:20:00,22.7,22.7,22.65,22.66,716300.0,13.4059,13.4059,13.3764,13.3823,716300.0
2012-03-27 11:30:00,22.66,22.66,22.6,22.63,1142100.0,13.3823,13.3823,13.3469,13.3646,1142100.0
2012-03-27 11:40:00,22.62,22.67,22.62,22.64,873600.0,13.3587,13.3882,13.3587,13.3705,873600.0
2012-03-27 11:50:00,22.63,22.64,22.61,22.63,873700.0,13.3646,13.3705,13.3528,13.3646,873700.0
2012-03-27 12:00:00,22.63,22.66,22.62,22.63,524600.0,13.3646,13.3823,13.3587,13.3646,524600.0
2012-03-27 12:10:00,22.62,22.65,22.61,22.63,811800.0,13.3587,13.3764,13.3528,13.3646,811800.0
2012-03-27 12:20:00,22.63,22.65,22.61,22.62,937100.0,13.3646,13.3764,13.3528,13.3587,937100.0
2012-03-27 12:30:00,22.62,22.64,22.61,22.62,649600.0,13.3587,13.3705,13.3528,13.3587,649600.0
2012-03-27 12:40:00,22.63,22.63,22.59,22.6,746200.0,13.3646,13.3646,13.341,13.3469,746200.0
2012-03-27 12:50:00,22.6,22.61,22.57,22.61,500300.0,13.3469,13.3528,13.3292,13.3528,500300.0
2012-03-27 13:00:00,22.61,22.62,22.59,22.6,374500.0,13.3528,13.3587,13.341,13.3469,374500.0
2012-03-27 13:10:00,22.6,22.6,22.56,22.58,406800.0,13.3469,13.3469,13.3233,13.3351,406800.0
2012-03-27 13:20:00,22.58,22.59,22.53,22.54,692400.0,13.3351,13.341,13.3055,13.3115,692400.0
2012-03-27 13:30:00,22.54,22.54,22.49,22.49,1270600.0,13.3115,13.3115,13.2819,13.2819,1270600.0
2012-03-27 13:40:00,22.5,22.53,22.46,22.53,813900.0,13.2878,13.3055,13.2642,13.3055,813900.0
2012-03-27 13:50:00,22.53,22.56,22.52,22.54,751700.0,13.3055,13.3233,13.2996,13.3115,751700.0
2012-03-27 14:00:00,22.55,22.56,22.51,22.52,740200.0,13.3174,13.3233,13.2937,13.2996,740200.0
2012-03-27 14:10:00,22.52,22.55,22.51,22.52,555300.0,13.2996,13.3174,13.2937,13.2996,555300.0
2012-03-27 14:20:00,22.52,22.52,22.51,22.51,270200.0,13.2996,13.2996,13.2937,13.2937,270200.0
2012-03-27 14:30:00,22.51,22.52,22.5,22.5,418300.0,13.2937,13.2996,13.2878,13.2878,418300.0
2012-03-27 14:40:00,22.5,22.56,22.5,22.55,821300.0,13.2878,13.3233,13.2878,13.3174,821300.0
2012-03-27 14:50:00,22.56,22.58,22.55,22.55,613200.0,13.3233,13.3351,13.3174,13.3174,613200.0
2012-03-27 15:00:00,22.55,22.62,22.55,22.61,898600.0,13.3174,13.3587,13.3174,13.3528,898600.0
2012-03-27 15:10:00,22.61,22.61,22.57,22.57,941300.0,13.3528,13.3528,13.3292,13.3292,941300.0
2012-03-27 15:20:00,22.57,22.6,22.56,22.59,2154100.0,13.3292,13.3469,13.3233,13.341,2154100.0
2012-03-27 15:30:00,22.59,22.61,22.58,22.6,1581300.0,13.341,13.3528,13.3351,13.3469,1581300.0
2012-03-27 15:40:00,22.59,22.6,22.55,22.55,1674600.0,13.341,13.3469,13.3174,13.3174,1674600.0
2012-03-27 15:50:00,22.55,22.56,22.47,22.51,5525000.0,13.3174,13.3233,13.2701,13.2937,5525000.0
2012-03-28 09:30:00,22.56,22.59,22.41,22.51,1604700.0,13.3233,13.341,13.2347,13.2937,1604700.0
2012-03-28 09:40:00,22.51,22.54,22.47,22.47,833700.0,13.2937,13.3115,13.2701,13.2701,833700.0
2012-03-28 09:50:00,22.47,22.5,22.45,22.48,748500.0,13.2701,13.2878,13.2583,13.276,748500.0
2012-03-28 10:00:00,22.48,22.5,22.43,22.43,939400.0,13.276,13.2878,13.2465,13.2465,939400.0
2012-03-28 10:10:00,22.43,22.45,22.39,22.42,1667200.0,13.2465,13.2583,13.2229,13.2406,1667200.0
2012-03-28 10:20:00,22.42,22.46,22.41,22.45,1448700.0,13.2406,13.2642,13.2347,13.2583,1448700.0
2012-03-28 10:30:00,22.46,22.47,22.43,22.45,958200.0,13.2642,13.2701,13.2465,13.2583,958200.0
2012-03-28 10:40:00,22.45,22.46,22.4,22.4,963900.0,13.2583,13.2642,13.2288,13.2288,963900.0
2012-03-28 10:50:00,22.4,22.43,22.36,22.38,1546100.0,13.2288,13.2465,13.2051,13.217,1546100.0
2012-03-28 11:00:00,22.37,22.38,22.32,22.32,728700.0,13.2111,13.217,13.1815,13.1815,728700.0
2012-03-28 11:10:00,22.33,22.35,22.32,22.34,918000.0,13.1874,13.1992,13.1815,13.1933,918000.0
2012-03-28 11:20:00,22.33,22.35,22.33,22.34,596400.0,13.1874,13.1992,13.1874,13.1933,596400.0
2012-03-28 11:30:00,22.34,22.34,22.31,22.31,470100.0,13.1933,13.1933,13.1756,13.1756,470100.0
2012-03-28 11:40:00,22.32,22.33,22.25,22.26,1081700.0,13.1815,13.1874,13.1402,13.1461,1081700.0
2012-03-28 11:50:00,22.27,22.27,22.21,22.26,1148400.0,13.152,13.152,13.1166,13.1461,1148400.0
2012-03-28 12:00:00,22.26,22.31,22.25,22.3,553600.0,13.1461,13.1756,13.1402,13.1697,553600.0
2012-03-28 12:10:00,22.31,22.35,22.28,22.33,703700.0,13.1756,13.1992,13.1579,13.1874,703700.0
2012-03-28 12:20:00,22.33,22.37,22.33,22.37,288100.0,13.1874,13.2111,13.1874,13.2111,288100.0
2012-03-28 12:30:00,22.37,22.37,22.33,22.34,345100.0,13.2111,13.2111,13.1874,13.1933,345100.0
2012-03-28 12:40:00,22.34,22.38,22.34,22.37,619100.0,13.1933,13.217,13.1933,13.2111,619100.0
2012-03-28 12:50:00,22.38,22.38,22.35,22.36,426900.0,13.217,13.217,13.1992,13.2051,426900.0
2012-03-28 13:00:00,22.35,22.36,22.34,22.35,266400.0,13.1992,13.2051,13.1933,13.1992,266400.0
2012-03-28 13:10:00,22.36,22.36,22.33,22.35,621400.0,13.2051,13.2051,13.1874,13.1992,621400.0
2012-03-28 13:20:00,22.35,22.35,22.32,22.34,410300.0,13.1992,13.1992,13.1815,13.1933,410300.0
2012-03-28 13:30:00,22.34,22.36,22.32,22.35,382500.0,13.1933,13.2051,13.1815,13.1992,382500.0
2012-03-28 13:40:00,22.35,22.38,22.33,22.34,604000.0,13.1992,13.217,13.1874,13.1933,604000.0
2012-03-28 13:50:00,22.33,22.34,22.32,22.34,384400.0,13.1874,13.1933,13.1815,13.1933,384400.0
2012-03-28 14:00:00,22.33,22.34,22.3,22.32,461400.0,13.1874,13.1933,13.1697,13.1815,461400.0
2012-03-28 14:10:00,22.33,22.34,22.31,22.33,443400.0,13.1874,13.1933,13.1756,13.1874,443400.0
2012-03-28 14:20:00,22.33,22.33,22.3,22.3,462800.0,13.1874,13.1874,13.1697,13.1697,462800.0
2012-03-28 14:30:00,22.3,22.34,22.3,22.31,588100.0,13.1697,13.1933,13.1697,13.1756,588100.0
2012-03-28 14:40:00,22.3,22.32,22.3,22.31,469200.0,13.1697,13.1815,13.1697,13.1756,469200.0
2012-03-28 14:50:00,22.31,22.33,22.31,22.32,433300.0,13.1756,13.1874,13.1756,13.1815,433300.0
2012-03-28 15:00:00,22.33,22.34,22.31,22.34,568700.0,13.1874,13.1933,13.1756,13.1933,568700.0
2012-03-28 15:10:00,22.34,22.35,22.32,22.34,609400.0,13.1933,13.1992,13.1815,13.1933,609400.0
2012-03-28 15:20:00,22.33,22.36,22.33,22.36,628500.0,13.1874,13.2051,13.1874,13.2051,628500.0
2012-03-28 15:30:00,22.36,22.37,22.33,22.33,752800.0,13.2051,13.2111,13.1874,13.1874,752800.0
2012-03-28 15:40:00,22.34,22.38,22.33,22.37,1155900.0,13.1933,13.217,13.1874,13.2111,1155900.0
2012-03-28 15:50:00,22.38,22.41,22.37,22.41,2445900.0,13.217,13.2347,13.2111,13.2347,2445900.0
2012-03-29 09:30:00,22.25,22.38,22.25,22.35,1189000.0,13.1402,13.217,13.1402,13.1992,1189000.0
2012-03-29 09:40:00,22.35,22.39,22.32,22.39,781500.0,13.1992,13.2229,13.1815,13.2229,781500.0
2012-03-29 09:50:00,22.39,22.4,22.31,22.36,884700.0,13.2229,13.2288,13.1756,13.2051,884700.0
2012-03-29 10:00:00,22.36,22.39,22.29,22.3,1411400.0,13.2051,13.2229,13.1638,13.1697,1411400.0
2012-03-29 10:10:00,22.3,22.34,22.29,22.31,1152900.0,13.1697,13.1933,13.1638,13.1756,1152900.0
2012-03-29 10:20:00,22.32,22.35,22.29,22.3,999800.0,13.1815,13.1992,13.1638,13.1697,999800.0
2012-03-29 10:30:00,22.3,22.32,22.25,22.29,1040600.0,13.1697,13.1815,13.1402,13.1638,1040600.0
2012-03-29 10:40:00,22.29,22.33,22.28,22.32,709500.0,13.1638,13.1874,13.1579,13.1815,709500.0
2012-03-29 10:50:00,22.32,22.36,22.31,22.36,359000.0,13.1815,13.2051,13.1756,13.2051,359000.0
2012-03-29 11:00:00,22.36,22.36,22.31,22.34,515200.0,13.2051,13.2051,13.1756,13.1933,515200.0
2012-03-29 11:10:00,22.34,22.34,22.31,22.31,357300.0,13.1933,13.1933,13.1756,13.1756,357300.0
2012-03-29 11:20:00,22.32,22.34,22.27,22.27,731500.0,13.1815,13.1933,13.152,13.152,731500.0
2012-03-29 11:30:00,22.28,22.29,22.25,22.27,319200.0,13.1579,13.1638,13.1402,13.152,319200.0
2012-03-29 11:40:00,22.28,22.29,22.25,22.25,290700.0,13.1579,13.1638,13.1402,13.1402,290700.0
2012-03-29 11:50:00,22.25,22.26,22.22,22.25,616400.0,13.1402,13.1461,13.1225,13.1402,616400.0
2012-03-29 12:00:00,22.26,22.26,22.21,22.21,692100.0,13.1461,13.1461,13.1166,13.1166,692100.0
2012-03-29 12:10:00,22.21,22.22,22.18,22.2,628500.0,13.1166,13.1225,13.0988,13.1107,628500.0
2012-03-29 12:20:00,22.2,22.21,22.18,22.2,286800.0,13.1107,13.1166,13.0988,13.1107,286800.0
2012-03-29 12:30:00,22.2,22.23,22.19,22.23,316800.0,13.1107,13.1284,13.1048,13.1284,316800.0
2012-03-29 12:40:00,22.23,22.28,22.22,22.27,752000.0,13.1284,13.1579,13.1225,13.152,752000.0
2012-03-29 12:50:00,22.27,22.32,22.27,22.3,535600.0,13.152,13.1815,13.152,13.1697,535600.0
2012-03-29 13:00:00,22.3,22.3,22.27,22.27,365800.0,13.1697,13.1697,13.152,13.152,365800.0
2012-03-29 13:10:00,22.28,22.3,22.27,22.29,554000.0,13.1579,13.1697,13.152,13.1638,554000.0
2012-03-29 13:20:00,22.3,22.36,22.3,22.35,936900.0,13.1697,13.2051,13.1697,13.1992,936900.0
2012-03-29 13:30:00,22.34,22.39,22.32,22.38,603300.0,13.1933,13.2229,13.1815,13.217,603300.0
2012-03-29 13:40:00,22.38,22.4,22.36,22.4,726500.0,13.217,13.2288,13.2051,13.2288,726500.0
2012-03-29 13:50:00,22.4,22.42,22.36,22.38,1062300.0,13.2288,13.2406,13.2051,13.217,1062300.0
2012-03-29 14:00:00,22.37,22.44,22.36,22.39,1511800.0,13.2111,13.2524,13.2051,13.2229,1511800.0
2012-03-29 14:10:00,22.38,22.4,22.34,22.39,1361700.0,13.217,13.2288,13.1933,13.2229,1361700.0
2012-03-29 14:20:00,22.39,22.4,22.35,22.37,879300.0,13.2229,13.2288,13.1992,13.2111,879300.0
2012-03-29 14:30:00,22.37,22.37,22.33,22.33,1194900.0,13.2111,13.2111,13.1874,13.1874,1194900.0
2012-03-29 14:40:00,22.33,22.37,22.33,22.35,1127100.0,13.1874,13.2111,13.1874,13.1992,1127100.0
2012-03-29 14:50:00,22.36,22.36,22.32,22.33,776400.0,13.2051,13.2051,13.1815,13.1874,776400.0
2012-03-29 15:00:00,22.33,22.39,22.32,22.38,611700.0,13.1874,13.2229,13.1815,13.217,611700.0
2012-03-29 15:10:00,22.38,22.42,22.37,22.4,680000.0,13.217,13.2406,13.2111,13.2288,680000.0
2012-03-29 15:20:00,22.41,22.41,22.37,22.39,492600.0,13.2347,13.2347,13.2111,13.2229,492600.0
2012-03-29 15:30:00,22.39,22.44,22.38,22.38,775600.0,13.2229,13.2524,13.217,13.217,775600.0
2012-03-29 15:40:00,22.39,22.44,22.38,22.41,1006000.0,13.2229,13.2524,13.217,13.2347,1006000.0
2012-03-29 15:50:00,22.41,22.45,22.4,22.4,1617600.0,13.2347,13.2583,13.2288,13.2288,1617600.0
2012-03-30 09:30:00,22.45,22.5,22.42,22.49,1146700.0,13.2583,13.2878,13.2406,13.2819,1146700.0
2012-03-30 09:40:00,22.49,22.59,22.47,22.56,1025800.0,13.2819,13.341,13.2701,13.3233,1025800.0
2012-03-30 09:50:00,22.56,22.62,22.55,22.6,1520500.0,13.3233,13.3587,13.3174,13.3469,1520500.0
2012-03-30 10:00:00,22.6,22.71,22.59,22.71,1589000.0,13.3469,13.4118,13.341,13.4118,1589000.0
2012-03-30 10:10:00,22.71,22.71,22.66,22.71,1145200.0,13.4118,13.4118,13.3823,13.4118,1145200.0
2012-03-30 10:20:00,22.71,22.76,22.68,22.69,1087000.0,13.4118,13.4414,13.3941,13.4,1087000.0
2012-03-30 10:30:00,22.69,22.69,22.6,22.62,601500.0,13.4,13.4,13.3469,13.3587,601500.0
2012-03-30 10:40:00,22.62,22.67,22.61,22.66,838200.0,13.3587,13.3882,13.3528,13.3823,838200.0
2012-03-30 10:50:00,22.67,22.68,22.64,22.67,460400.0,13.3882,13.3941,13.3705,13.3882,460400.0
2012-03-30 11:00:00,22.67,22.7,22.66,22.66,463400.0,13.3882,13.4059,13.3823,13.3823,463400.0
2012-03-30 11:10:00,22.66,22.72,22.66,22.7,912500.0,13.3823,13.4178,13.3823,13.4059,912500.0
2012-03-30 11:20:00,22.7,22.75,22.69,22.71,1440800.0,13.4059,13.4355,13.4,13.4118,1440800.0
2012-03-30 11:30:00,22.71,22.75,22.7,22.71,598200.0,13.4118,13.4355,13.4059,13.4118,598200.0
2012-03-30 11:40:00,22.72,22.75,22.71,22.74,321600.0,13.4178,13.4355,13.4118,13.4296,321600.0
2012-03-30 11:50:00,22.75,22.75,22.72,22.75,308900.0,13.4355,13.4355,13.4178,13.4355,308900.0
2012-03-30 12:00:00,22.75,22.75,22.72,22.73,435200.0,13.4355,13.4355,13.4178,13.4237,435200.0
2012-03-30 12:10:00,22.73,22.73,22.68,22.68,508400.0,13.4237,13.4237,13.3941,13.3941,508400.0
2012-03-30 12:20:00,22.68,22.71,22.68,22.7,320900.0,13.3941,13.4118,13.3941,13.4059,320900.0
2012-03-30 12:30:00,22.7,22.72,22.68,22.7,696200.0,13.4059,13.4178,13.3941,13.4059,696200.0
2012-03-30 12:40:00,22.7,22.71,22.69,22.69,199000.0,13.4059,13.4118,13.4,13.4,199000.0
2012-03-30 12:50:00,22.7,22.71,22.64,22.65,841700.0,13.4059,13.4118,13.3705,13.3764,841700.0
2012-03-30 13:00:00,22.64,22.65,22.62,22.63,365500.0,13.3705,13.3764,13.3587,13.3646,365500.0
2012-03-30 13:10:00,22.63,22.66,22.63,22.66,249400.0,13.3646,13.3823,13.3646,13.3823,249400.0
2012-03-30 13:20:00,22.66,22.67,22.62,22.62,372700.0,13.3823,13.3882,13.3587,13.3587,372700.0
2012-03-30 13:30:00,22.62,22.65,22.62,22.65,236400.0,13.3587,13.3764,13.3587,13.3764,236400.0
2012-03-30 13:40:00,22.65,22.65,22.62,22.63,866800.0,13.3764,13.3764,13.3587,13.3646,866800.0
2012-03-30 13:50:00,22.62,22.63,22.6,22.61,399400.0,13.3587,13.3646,13.3469,13.3528,399400.0
2012-03-30 14:00:00,22.61,22.63,22.61,22.63,457800.0,13.3528,13.3646,13.3528,13.3646,457800.0
2012-03-30 14:10:00,22.63,22.64,22.6,22.6,644300.0,13.3646,13.3705,13.3469,13.3469,644300.0
2012-03-30 14:20:00,22.61,22.61,22.58,22.59,297600.0,13.3528,13.3528,13.3351,13.341,297600.0
2012-03-30 14:30:00,22.6,22.62,22.59,22.62,297800.0,13.3469,13.3587,13.341,13.3587,297800.0
2012-03-30 14:40:00,22.62,22.65,22.61,22.63,469100.0,13.3587,13.3764,13.3528,13.3646,469100.0
2012-03-30 14:50:00,22.63,22.66,22.63,22.64,494600.0,13.3646,13.3823,13.3646,13.3705,494600.0
2012-03-30 15:00:00,22.64,22.65,22.6,22.62,414500.0,13.3705,13.3764,13.3469,13.3587,414500.0
2012-03-30 15:10:00,22.61,22.63,22.61,22.61,303500.0,13.3528,13.3646,13.3528,13.3528,303500.0
2012-03-30 15:20:00,22.61,22.67,22.61,22.63,733000.0,13.3528,13.3882,13.3528,13.3646,733000.0
2012-03-30 15:30:00,22.62,22.63,22.62,22.63,444000.0,13.3587,13.3646,13.3587,13.3646,444000.0
2012-03-30 15:40:00,22.63,22.64,22.6,22.61,1391800.0,13.3646,13.3705,13.3469,13.3528,1391800.0
2012-03-30 15:50:00,22.6,22.66,22.6,22.64,2810100.0,13.3469,13.3823,13.3469,13.3705,2810100.0
2012-04-02 09:30:00,22.54,22.65,22.51,22.62,1606700.0,13.3115,13.3764,13.2937,13.3587,1606700.0
2012-04-02 09:40:00,22.63,22.65,22.58,22.62,771900.0,13.3646,13.3764,13.3351,13.3587,771900.0
2012-04-02 09:50:00,22.62,22.65,22.57,22.58,1036400.0,13.3587,13.3764,13.3292,13.3351,1036400.0
2012-04-02 10:00:00,22.59,22.61,22.56,22.57,1048100.0,13.341,13.3528,13.3233,13.3292,1048100.0
2012-04-02 10:10:00,22.57,22.57,22.55,22.55,746600.0,13.3292,13.3292,13.3174,13.3174,746600.0
2012-04-02 10:20:00,22.55,22.56,22.53,22.55,881700.0,13.3174,13.3233,13.3055,13.3174,881700.0
2012-04-02 10:30:00,22.55,22.56,22.5,22.5,795500.0,13.3174,13.3233,13.2878,13.2878,795500.0
2012-04-02 10:40:00,22.51,22.53,22.49,22.52,738500.0,13.2937,13.3055,13.2819,13.2996,738500.0
2012-04-02 10:50:00,22.53,22.53,22.51,22.51,428000.0,13.3055,13.3055,13.2937,13.2937,428000.0
2012-04-02 11:00:00,22.51,22.54,22.49,22.5,618400.0,13.2937,13.3115,13.2819,13.2878,618400.0
2012-04-02 11:10:00,22.5,22.51,22.49,22.49,662800.0,13.2878,13.2937,13.2819,13.2819,662800.0
2012-04-02 11:20:00,22.49,22.52,22.49,22.51,911200.0,13.2819,13.2996,13.2819,13.2937,911200.0
2012-04-02 11:30:00,22.51,22.53,22.5,22.53,581300.0,13.2937,13.3055,13.2878,13.3055,581300.0
2012-04-02 11:40:00,22.53,22.57,22.52,22.57,476300.0,13.3055,13.3292,13.2996,13.3292,476300.0
2012-04-02 11:50:00,22.57,22.62,22.56,22.61,526400.0,13.3292,13.3587,13.3233,13.3528,526400.0
2012-04-02 12:00:00,22.62,22.64,22.59,22.64,743100.0,13.3587,13.3705,13.341,13.3705,743100.0
2012-04-02 12:10:00,22.63,22.64,22.61,22.63,673200.0,13.3646,13.3705,13.3528,13.3646,673200.0
2012-04-02 12:20:00,22.62,22.65,22.62,22.63,378300.0,13.3587,13.3764,13.3587,13.3646,378300.0
2012-04-02 12:30:00,22.62,22.64,22.62,22.64,449500.0,13.3587,13.3705,13.3587,13.3705,449500.0
2012-04-02 12:40:00,22.64,22.66,22.63,22.66,710500.0,13.3705,13.3823,13.3646,13.3823,710500.0
2012-04-02 12:50:00,22.66,22.69,22.65,22.68,505100.0,13.3823,13.4,13.3764,13.3941,505100.0
2012-04-02 13:00:00,22.69,22.69,22.65,22.68,428300.0,13.4,13.4,13.3764,13.3941,428300.0
2012-04-02 13:10:00,22.68,22.69,22.66,22.67,329500.0,13.3941,13.4,13.3823,13.3882,329500.0
2012-04-02 13:20:00,22.67,22.69,22.67,22.69,366200.0,13.3882,13.4,13.3882,13.4,366200.0
2012-04-02 13:30:00,22.69,22.71,22.68,22.71,433300.0,13.4,13.4118,13.3941,13.4118,433300.0
2012-04-02 13:40:00,22.71,22.73,22.7,22.72,399200.0,13.4118,13.4237,13.4059,13.4178,399200.0
2012-04-02 13:50:00,22.71,22.73,22.69,22.7,660700.0,13.4118,13.4237,13.4,13.4059,660700.0
2012-04-02 14:00:00,22.7,22.7,22.66,22.68,942000.0,13.4059,13.4059,13.3823,13.3941,942000.0
2012-04-02 14:10:00,22.68,22.71,22.67,22.71,445600.0,13.3941,13.4118,13.3882,13.4118,445600.0
2012-04-02 14:20:00,22.71,22.71,22.7,22.71,228800.0,13.4118,13.4118,13.4059,13.4118,228800.0
2012-04-02 14:30:00,22.7,22.71,22.66,22.66,983300.0,13.4059,13.4118,13.3823,13.3823,983300.0
2012-04-02 14:40:00,22.66,22.69,22.64,22.66,1075600.0,13.3823,13.4,13.3705,13.3823,1075600.0
2012-04-02 14:50:00,22.65,22.66,22.63,22.64,587500.0,13.3764,13.3823,13.3646,13.3705,587500.0
2012-04-02 15:00:00,22.65,22.69,22.64,22.69,781600.0,13.3764,13.4,13.3705,13.4,781600.0
2012-04-02 15:10:00,22.68,22.7,22.65,22.65,856100.0,13.3941,13.4059,13.3764,13.3764,856100.0
2012-04-02 15:20:00,22.65,22.66,22.58,22.6,895100.0,13.3764,13.3823,13.3351,13.3469,895100.0
2012-04-02 15:30:00,22.59,22.6,22.56,22.59,1643000.0,13.341,13.3469,13.3233,13.341,1643000.0
2012-04-02 15:40:00,22.59,22.61,22.56,22.56,1455700.0,13.341,13.3528,13.3233,13.3233,1455700.0
2012-04-02 15:50:00,22.57,22.6,22.55,22.59,2749800.0,13.3292,13.3469,13.3174,13.341,2749800.0
2012-04-03 09:30:00,22.57,22.66,22.54,22.57,1352000.0,13.3292,13.3823,13.3115,13.3292,1352000.0
2012-04-03 09:40:00,22.56,22.6,22.55,22.56,459500.0,13.3233,13.3469,13.3174,13.3233,459500.0
2012-04-03 09:50:00,22.57,22.63,22.55,22.63,1087100.0,13.3292,13.3646,13.3174,13.3646,1087100.0
2012-04-03 10:00:00,22.62,22.64,22.56,22.61,1509600.0,13.3587,13.3705,13.3233,13.3528,1509600.0
2012-04-03 10:10:00,22.6,22.61,22.55,22.55,448600.0,13.3469,13.3528,13.3174,13.3174,448600.0
2012-04-03 10:20:00,22.56,22.56,22.53,22.55,368000.0,13.3233,13.3233,13.3055,13.3174,368000.0
2012-04-03 10:30:00,22.56,22.58,22.54,22.57,589300.0,13.3233,13.3351,13.3115,13.3292,589300.0
2012-04-03 10:40:00,22.57,22.61,22.56,22.58,873400.0,13.3292,13.3528,13.3233,13.3351,873400.0
2012-04-03 10:50:00,22.58,22.61,22.57,22.59,842900.0,13.3351,13.3528,13.3292,13.341,842900.0
2012-04-03 11:00:00,22.6,22.6,22.57,22.57,1114500.0,13.3469,13.3469,13.3292,13.3292,1114500.0
2012-04-03 11:10:00,22.57,22.59,22.53,22.54,1090800.0,13.3292,13.341,13.3055,13.3115,1090800.0
2012-04-03 11:20:00,22.54,22.54,22.51,22.54,642200.0,13.3115,13.3115,13.2937,13.3115,642200.0
2012-04-03 11:30:00,22.53,22.54,22.48,22.51,603100.0,13.3055,13.3115,13.276,13.2937,603100.0
2012-04-03 11:40:00,22.51,22.53,22.5,22.53,484800.0,13.2937,13.3055,13.2878,13.3055,484800.0
2012-04-03 11:50:00,22.53,22.55,22.51,22.55,1127100.0,13.3055,13.3174,13.2937,13.3174,1127100.0
2012-04-03 12:00:00,22.55,22.56,22.51,22.53,611900.0,13.3174,13.3233,13.2937,13.3055,611900.0
2012-04-03 12:10:00,22.53,22.53,22.49,22.52,411500.0,13.3055,13.3055,13.2819,13.2996,411500.0
2012-04-03 12:20:00,22.52,22.52,22.48,22.51,504200.0,13.2996,13.2996,13.276,13.2937,504200.0
2012-04-03 12:30:00,22.51,22.52,22.46,22.5,627600.0,13.2937,13.2996,13.2642,13.2878,627600.0
2012-04-03 12:40:00,22.5,22.54,22.5,22.54,665900.0,13.2878,13.3115,13.2878,13.3115,665900.0
2012-04-03 12:50:00,22.54,22.54,22.51,22.53,353400.0,13.3115,13.3115,13.2937,13.3055,353400.0
2012-04-03 13:00:00,22.53,22.56,22.52,22.55,375400.0,13.3055,13.3233,13.2996,13.3174,375400.0
2012-04-03 13:10:00,22.55,22.57,22.52,22.55,448200.0,13.3174,13.3292,13.2996,13.3174,448200.0
2012-04-03 13:20:00,22.55,22.56,22.5,22.51,473800.0,13.3174,13.3233,13.2878,13.2937,473800.0
2012-04-03 13:30:00,22.52,22.56,22.51,22.55,520900.0,13.2996,13.3233,13.2937,13.3174,520900.0
2012-04-03 13:40:00,22.55,22.58,22.53,22.58,669300.0,13.3174,13.3351,13.3055,13.3351,669300.0
2012-04-03 13:50:00,22.58,22.59,22.56,22.57,471600.0,13.3351,13.341,13.3233,13.3292,471600.0
2012-04-03 14:00:00,22.57,22.57,22.47,22.47,1474100.0,13.3292,13.3292,13.2701,13.2701,1474100.0
2012-04-03 14:10:00,22.48,22.5,22.42,22.49,790300.0,13.276,13.2878,13.2406,13.2819,790300.0
2012-04-03 14:20:00,22.49,22.54,22.47,22.48,1421300.0,13.2819,13.3115,13.2701,13.276,1421300.0
2012-04-03 14:30:00,22.47,22.49,22.42,22.43,761100.0,13.2701,13.2819,13.2406,13.2465,761100.0
2012-04-03 14:40:00,22.42,22.45,22.41,22.45,388600.0,13.2406,13.2583,13.2347,13.2583,388600.0
2012-04-03 14:50:00,22.45,22.46,22.43,22.45,823600.0,13.2583,13.2642,13.2465,13.2583,823600.0
2012-04-03 15:00:00,22.45,22.46,22.43,22.43,1327000.0,13.2583,13.2642,13.2465,13.2465,1327000.0
2012-04-03 15:10:00,22.43,22.44,22.41,22.43,884000.0,13.2465,13.2524,13.2347,13.2465,884000.0
2012-04-03 15:20:00,22.43,22.43,22.35,22.36,1605200.0,13.2465,13.2465,13.1992,13.2051,1605200.0
2012-04-03 15:30:00,22.36,22.43,22.35,22.39,1769500.0,13.2051,13.2465,13.1992,13.2229,1769500.0
2012-04-03 15:40:00,22.4,22.5,22.4,22.49,1580900.0,13.2288,13.2878,13.2288,13.2819,1580900.0
2012-04-03 15:50:00,22.49,22.53,22.47,22.53,2780200.0,13.2819,13.3055,13.2701,13.3055,2780200.0
2012-04-04 09:30:00,22.42,22.44,22.35,22.36,1215400.0,13.2406,13.2524,13.1992,13.2051,1215400.0
2012-04-04 09:40:00,22.35,22.39,22.33,22.39,769500.0,13.1992,13.2229,13.1874,13.2229,769500.0
2012-04-04 09:50:00,22.39,22.43,22.38,22.4,745900.0,13.2229,13.2465,13.217,13.2288,745900.0
2012-04-04 10:00:00,22.4,22.44,22.39,22.42,764100.0,13.2288,13.2524,13.2229,13.2406,764100.0
2012-04-04 10:10:00,22.42,22.42,22.35,22.4,734000.0,13.2406,13.2406,13.1992,13.2288,734000.0
2012-04-04 10:20:00,22.39,22.42,22.35,22.39,962500.0,13.2229,13.2406,13.1992,13.2229,962500.0
2012-04-04 10:30:00,22.4,22.4,22.35,22.37,1423300.0,13.2288,13.2288,13.1992,13.2111,1423300.0
2012-04-04 10:40:00,22.36,22.37,22.33,22.35,432900.0,13.2051,13.2111,13.1874,13.1992,432900.0
2012-04-04 10:50:00,22.35,22.35,22.29,22.29,718500.0,13.1992,13.1992,13.1638,13.1638,718500.0
2012-04-04 11:00:00,22.3,22.32,22.28,22.31,1095600.0,13.1697,13.1815,13.1579,13.1756,1095600.0
2012-04-04 11:10:00,22.31,22.32,22.27,22.29,2051400.0,13.1756,13.1815,13.152,13.1638,2051400.0
2012-04-04 11:20:00,22.28,22.3,22.25,22.26,1070800.0,13.1579,13.1697,13.1402,13.1461,1070800.0
2012-04-04 11:30:00,22.25,22.3,22.25,22.3,732800.0,13.1402,13.1697,13.1402,13.1697,732800.0
2012-04-04 11:40:00,22.3,22.31,22.28,22.29,505400.0,13.1697,13.1756,13.1579,13.1638,505400.0
2012-04-04 11:50:00,22.29,22.31,22.28,22.29,558000.0,13.1638,13.1756,13.1579,13.1638,558000.0
2012-04-04 12:00:00,22.29,22.35,22.28,22.34,787500.0,13.1638,13.1992,13.1579,13.1933,787500.0
2012-04-04 12:10:00,22.34,22.38,22.33,22.36,560600.0,13.1933,13.217,13.1874,13.2051,560600.0
2012-04-04 12:20:00,22.36,22.38,22.35,22.38,454200.0,13.2051,13.217,13.1992,13.217,454200.0
2012-04-04 12:30:00,22.38,22.38,22.34,22.35,246200.0,13.217,13.217,13.1933,13.1992,246200.0
2012-04-04 12:40:00,22.35,22.36,22.34,22.35,279800.0,13.1992,13.2051,13.1933,13.1992,279800.0
2012-04-04 12:50:00,22.35,22.37,22.34,22.35,282600.0,13.1992,13.2111,13.1933,13.1992,282600.0
2012-04-04 13:00:00,22.34,22.35,22.32,22.35,415700.0,13.1933,13.1992,13.1815,13.1992,415700.0
2012-04-04 13:10:00,22.35,22.35,22.31,22.33,355200.0,13.1992,13.1992,13.1756,13.1874,355200.0
2012-04-04 13:20:00,22.32,22.33,22.29,22.3,242200.0,13.1815,13.1874,13.1638,13.1697,242200.0
2012-04-04 13:30:00,22.29,22.33,22.29,22.32,394200.0,13.1638,13.1874,13.1638,13.1815,394200.0
2012-04-04 13:40:00,22.31,22.39,22.31,22.37,724800.0,13.1756,13.2229,13.1756,13.2111,724800.0
2012-04-04 13:50:00,22.37,22.39,22.36,22.39,297100.0,13.2111,13.2229,13.2051,13.2229,297100.0
2012-04-04 14:00:00,22.39,22.39,22.37,22.38,149200.0,13.2229,13.2229,13.2111,13.217,149200.0
2012-04-04 14:10:00,22.37,22.38,22.36,22.37,449800.0,13.2111,13.217,13.2051,13.2111,449800.0
2012-04-04 14:20:00,22.37,22.37,22.33,22.35,298300.0,13.2111,13.2111,13.1874,13.1992,298300.0
2012-04-04 14:30:00,22.35,22.39,22.34,22.39,435700.0,13.1992,13.2229,13.1933,13.2229,435700.0
2012-04-04 14:40:00,22.39,22.41,22.38,22.39,392700.0,13.2229,13.2347,13.217,13.2229,392700.0
2012-04-04 14:50:00,22.4,22.4,22.37,22.39,680700.0,13.2288,13.2288,13.2111,13.2229,680700.0
2012-04-04 15:00:00,22.38,22.4,22.37,22.38,987400.0,13.217,13.2288,13.2111,13.217,987400.0
2012-04-04 15:10:00,22.38,22.42,22.38,22.39,674900.0,13.217,13.2406,13.217,13.2229,674900.0
2012-04-04 15:20:00,22.39,22.39,22.37,22.39,341200.0,13.2229,13.2229,13.2111,13.2229,341200.0
2012-04-04 15:30:00,22.39,22.41,22.36,22.39,1354600.0,13.2229,13.2347,13.2051,13.2229,1354600.0
2012-04-04 15:40:00,22.39,22.42,22.39,22.41,1043000.0,13.2229,13.2406,13.2229,13.2347,1043000.0
2012-04-04 15:50:00,22.41,22.45,22.38,22.39,2447400.0,13.2347,13.2583,13.217,13.2229,2447400.0
2012-04-05 09:30:00,22.27,22.34,22.22,22.25,960800.0,13.152,13.1933,13.1225,13.1402,960800.0
2012-04-05 09:40:00,22.25,22.35,22.24,22.32,1265200.0,13.1402,13.1992,13.1343,13.1815,1265200.0
2012-04-05 09:50:00,22.32,22.33,22.28,22.28,572700.0,13.1815,13.1874,13.1579,13.1579,572700.0
2012-04-05 10:00:00,22.29,22.36,22.29,22.32,1069900.0,13.1638,13.2051,13.1638,13.1815,1069900.0
2012-04-05 10:10:00,22.32,22.35,22.25,22.28,792900.0,13.1815,13.1992,13.1402,13.1579,792900.0
2012-04-05 10:20:00,22.28,22.3,22.24,22.28,381300.0,13.1579,13.1697,13.1343,13.1579,381300.0
2012-04-05 10:30:00,22.28,22.31,22.27,22.3,462600.0,13.1579,13.1756,13.152,13.1697,462600.0
2012-04-05 10:40:00,22.31,22.34,22.3,22.33,299300.0,13.1756,13.1933,13.1697,13.1874,299300.0
2012-04-05 10:50:00,22.33,22.33,22.28,22.33,434800.0,13.1874,13.1874,13.1579,13.1874,434800.0
2012-04-05 11:00:00,22.33,22.34,22.29,22.31,791600.0,13.1874,13.1933,13.1638,13.1756,791600.0
2012-04-05 11:10:00,22.32,22.36,22.31,22.33,401700.0,13.1815,13.2051,13.1756,13.1874,401700.0
2012-04-05 11:20:00,22.33,22.35,22.31,22.34,337300.0,13.1874,13.1992,13.1756,13.1933,337300.0
2012-04-05 11:30:00,22.34,22.34,22.3,22.3,516900.0,13.1933,13.1933,13.1697,13.1697,516900.0
2012-04-05 11:40:00,22.3,22.31,22.29,22.3,617300.0,13.1697,13.1756,13.1638,13.1697,617300.0
2012-04-05 11:50:00,22.3,22.32,22.3,22.32,364400.0,13.1697,13.1815,13.1697,13.1815,364400.0
2012-04-05 12:00:00,22.32,22.32,22.3,22.3,228500.0,13.1815,13.1815,13.1697,13.1697,228500.0
2012-04-05 12:10:00,22.31,22.32,22.3,22.31,451100.0,13.1756,13.1815,13.1697,13.1756,451100.0
2012-04-05 12:20:00,22.32,22.33,22.3,22.31,267000.0,13.1815,13.1874,13.1697,13.1756,267000.0
2012-04-05 12:30:00,22.31,22.31,22.3,22.3,143900.0,13.1756,13.1756,13.1697,13.1697,143900.0
2012-04-05 12:40:00,22.31,22.32,22.3,22.31,351200.0,13.1756,13.1815,13.1697,13.1756,351200.0
2012-04-05 12:50:00,22.3,22.32,22.3,22.31,108900.0,13.1697,13.1815,13.1697,13.1756,108900.0
2012-04-05 13:00:00,22.32,22.32,22.28,22.32,288000.0,13.1815,13.1815,13.1579,13.1815,288000.0
2012-04-05 13:10:00,22.31,22.34,22.31,22.32,365600.0,13.1756,13.1933,13.1756,13.1815,365600.0
2012-04-05 13:20:00,22.31,22.32,22.3,22.32,192200.0,13.1756,13.1815,13.1697,13.1815,192200.0
2012-04-05 13:30:00,22.32,22.32,22.31,22.32,114400.0,13.1815,13.1815,13.1756,13.1815,114400.0
2012-04-05 13:40:00,22.32,22.32,22.28,22.29,381200.0,13.1815,13.1815,13.1579,13.1638,381200.0
2012-04-05 13:50:00,22.29,22.3,22.26,22.28,586100.0,13.1638,13.1697,13.1461,13.1579,586100.0
2012-04-05 14:00:00,22.28,22.29,22.27,22.29,270600.0,13.1579,13.1638,13.152,13.1638,270600.0
2012-04-05 14:10:00,22.29,22.31,22.28,22.3,266000.0,13.1638,13.1756,13.1579,13.1697,266000.0
2012-04-05 14:20:00,22.31,22.34,22.3,22.34,495300.0,13.1756,13.1933,13.1697,13.1933,495300.0
2012-04-05 14:30:00,22.34,22.34,22.3,22.31,410000.0,13.1933,13.1933,13.1697,13.1756,410000.0
2012-04-05 14:40:00,22.3,22.32,22.29,22.3,634300.0,13.1697,13.1815,13.1638,13.1697,634300.0
2012-04-05 14:50:00,22.3,22.34,22.28,22.32,732800.0,13.1697,13.1933,13.1579,13.1815,732800.0
2012-04-05 15:00:00,22.32,22.32,22.3,22.31,500000.0,13.1815,13.1815,13.1697,13.1756,500000.0
2012-04-05 15:10:00,22.31,22.32,22.29,22.29,357900.0,13.1756,13.1815,13.1638,13.1638,357900.0
2012-04-05 15:20:00,22.29,22.31,22.29,22.3,414500.0,13.1638,13.1756,13.1638,13.1697,414500.0
2012-04-05 15:30:00,22.31,22.33,22.3,22.33,428500.0,13.1756,13.1874,13.1697,13.1874,428500.0
2012-04-05 15:40:00,22.33,22.35,22.31,22.35,1167400.0,13.1874,13.1992,13.1756,13.1992,1167400.0
2012-04-05 15:50:00,22.35,22.36,22.33,22.34,1553800.0,13.1992,13.2051,13.1874,13.1933,1553800.0
2012-04-09 09:30:00,22.07,22.23,22.07,22.14,1000600.0,13.0339,13.1284,13.0339,13.0752,1000600.0
2012-04-09 09:40:00,22.14,22.16,22.1,22.14,673900.0,13.0752,13.087,13.0516,13.0752,673900.0
2012-04-09 09:50:00,22.15,22.15,22.12,22.14,403500.0,13.0811,13.0811,13.0634,13.0752,403500.0
2012-04-09 10:00:00,22.13,22.15,22.08,22.08,542700.0,13.0693,13.0811,13.0398,13.0398,542700.0
2012-04-09 10:10:00,22.09,22.1,22.05,22.08,665400.0,13.0457,13.0516,13.0221,13.0398,665400.0
2012-04-09 10:20:00,22.08,22.08,22.03,22.03,397800.0,13.0398,13.0398,13.0103,13.0103,397800.0
2012-04-09 10:30:00,22.04,22.05,22.02,22.03,440500.0,13.0162,13.0221,13.0044,13.0103,440500.0
2012-04-09 10:40:00,22.04,22.06,22.03,22.05,454000.0,13.0162,13.028,13.0103,13.0221,454000.0
2012-04-09 10:50:00,22.04,22.05,22.01,22.04,670400.0,13.0162,13.0221,12.9984,13.0162,670400.0
2012-04-09 11:00:00,22.04,22.05,22.02,22.03,613000.0,13.0162,13.0221,13.0044,13.0103,613000.0
2012-04-09 11:10:00,22.04,22.05,22.02,22.05,599900.0,13.0162,13.0221,13.0044,13.0221,599900.0
2012-04-09 11:20:00,22.05,22.06,22.03,22.04,414200.0,13.0221,13.028,13.0103,13.0162,414200.0
2012-04-09 11:30:00,22.04,22.06,22.01,22.03,495500.0,13.0162,13.028,12.9984,13.0103,495500.0
2012-04-09 11:40:00,22.02,22.05,22.02,22.05,228100.0,13.0044,13.0221,13.0044,13.0221,228100.0
2012-04-09 11:50:00,22.05,22.05,22.02,22.02,318500.0,13.0221,13.0221,13.0044,13.0044,318500.0
2012-04-09 12:00:00,22.02,22.06,22.02,22.06,477000.0,13.0044,13.028,13.0044,13.028,477000.0
2012-04-09 12:10:00,22.06,22.08,22.06,22.08,321800.0,13.028,13.0398,13.028,13.0398,321800.0
2012-04-09 12:20:00,22.07,22.08,22.06,22.08,367000.0,13.0339,13.0398,13.028,13.0398,367000.0
2012-04-09 12:30:00,22.08,22.1,22.07,22.08,380500.0,13.0398,13.0516,13.0339,13.0398,380500.0
2012-04-09 12:40:00,22.08,22.09,22.07,22.07,343500.0,13.0398,13.0457,13.0339,13.0339,343500.0
2012-04-09 12:50:00,22.08,22.1,22.07,22.09,659200.0,13.0398,13.0516,13.0339,13.0457,659200.0
2012-04-09 13:00:00,22.08,22.11,22.08,22.1,421800.0,13.0398,13.0575,13.0398,13.0516,421800.0
2012-04-09 13:10:00,22.11,22.11,22.09,22.09,236800.0,13.0575,13.0575,13.0457,13.0457,236800.0
2012-04-09 13:20:00,22.09,22.09,22.05,22.05,317900.0,13.0457,13.0457,13.0221,13.0221,317900.0
2012-04-09 13:30:00,22.06,22.06,22.05,22.06,225800.0,13.028,13.028,13.0221,13.028,225800.0
2012-04-09 13:40:00,22.06,22.09,22.06,22.08,345200.0,13.028,13.0457,13.028,13.0398,345200.0
2012-04-09 13:50:00,22.07,22.13,22.07,22.13,556300.0,13.0339,13.0693,13.0339,13.0693,556300.0
2012-04-09 14:00:00,22.13,22.13,22.08,22.1,502100.0,13.0693,13.0693,13.0398,13.0516,502100.0
2012-04-09 14:10:00,22.1,22.1,22.08,22.09,239000.0,13.0516,13.0516,13.0398,13.0457,239000.0
2012-04-09 14:20:00,22.09,22.1,22.08,22.09,373400.0,13.0457,13.0516,13.0398,13.0457,373400.0
2012-04-09 14:30:00,22.09,22.13,22.08,22.12,643300.0,13.0457,13.0693,13.0398,13.0634,643300.0
2012-04-09 14:40:00,22.12,22.14,22.11,22.14,499400.0,13.0634,13.0752,13.0575,13.0752,499400.0
2012-04-09 14:50:00,22.14,22.15,22.13,22.14,481400.0,13.0752,13.0811,13.0693,13.0752,481400.0
2012-04-09 15:00:00,22.14,22.15,22.13,22.14,426200.0,13.0752,13.0811,13.0693,13.0752,426200.0
2012-04-09 15:10:00,22.15,22.15,22.11,22.12,673600.0,13.0811,13.0811,13.0575,13.0634,673600.0
2012-04-09 15:20:00,22.11,22.13,22.09,22.09,717200.0,13.0575,13.0693,13.0457,13.0457,717200.0
2012-04-09 15:30:00,22.09,22.1,22.06,22.09,719100.0,13.0457,13.0516,13.028,13.0457,719100.0
2012-04-09 15:40:00,22.08,22.1,22.06,22.06,806500.0,13.0398,13.0516,13.028,13.028,806500.0
2012-04-09 15:50:00,22.06,22.09,22.05,22.06,1875500.0,13.028,13.0457,13.0221,13.028,1875500.0
2012-04-10 09:30:00,22.07,22.33,21.95,22.33,2702000.0,13.0339,13.1874,12.963,13.1874,2702000.0
2012-04-10 09:40:00,22.33,22.44,22.31,22.35,3769800.0,13.1874,13.2524,13.1756,13.1992,3769800.0
2012-04-10 09:50:00,22.36,22.49,22.33,22.48,2094900.0,13.2051,13.2819,13.1874,13.276,2094900.0
2012-04-10 10:00:00,22.48,22.56,22.4,22.47,2492500.0,13.276,13.3233,13.2288,13.2701,2492500.0
2012-04-10 10:10:00,22.48,22.48,22.37,22.39,826600.0,13.276,13.276,13.2111,13.2229,826600.0
2012-04-10 10:20:00,22.37,22.41,22.34,22.39,896100.0,13.2111,13.2347,13.1933,13.2229,896100.0
2012-04-10 10:30:00,22.38,22.39,22.34,22.36,718300.0,13.217,13.2229,13.1933,13.2051,718300.0
2012-04-10 10:40:00,22.34,22.37,22.33,22.36,411200.0,13.1933,13.2111,13.1874,13.2051,411200.0
2012-04-10 10:50:00,22.37,22.39,22.36,22.38,929000.0,13.2111,13.2229,13.2051,13.217,929000.0
2012-04-10 11:00:00,22.39,22.41,22.38,22.39,1030800.0,13.2229,13.2347,13.217,13.2229,1030800.0
2012-04-10 11:10:00,22.39,22.4,22.34,22.39,1140800.0,13.2229,13.2288,13.1933,13.2229,1140800.0
2012-04-10 11:20:00,22.38,22.41,22.36,22.39,1767300.0,13.217,13.2347,13.2051,13.2229,1767300.0
2012-04-10 11:30:00,22.39,22.39,22.31,22.31,1099200.0,13.2229,13.2229,13.1756,13.1756,1099200.0
2012-04-10 11:40:00,22.31,22.36,22.29,22.34,1206000.0,13.1756,13.2051,13.1638,13.1933,1206000.0
2012-04-10 11:50:00,22.35,22.35,22.25,22.27,1639100.0,13.1992,13.1992,13.1402,13.152,1639100.0
2012-04-10 12:00:00,22.28,22.3,22.26,22.27,890000.0,13.1579,13.1697,13.1461,13.152,890000.0
2012-04-10 12:10:00,22.27,22.27,22.18,22.21,1237700.0,13.152,13.152,13.0988,13.1166,1237700.0
2012-04-10 12:20:00,22.21,22.22,22.17,22.18,557700.0,13.1166,13.1225,13.0929,13.0988,557700.0
2012-04-10 12:30:00,22.17,22.18,22.12,22.13,635200.0,13.0929,13.0988,13.0634,13.0693,635200.0
2012-04-10 12:40:00,22.14,22.17,22.13,22.14,559800.0,13.0752,13.0929,13.0693,13.0752,559800.0
2012-04-10 12:50:00,22.14,22.15,22.08,22.1,500400.0,13.0752,13.0811,13.0398,13.0516,500400.0
2012-04-10 13:00:00,22.11,22.12,22.09,22.12,578200.0,13.0575,13.0634,13.0457,13.0634,578200.0
2012-04-10 13:10:00,22.12,22.17,22.09,22.13,829100.0,13.0634,13.0929,13.0457,13.0693,829100.0
2012-04-10 13:20:00,22.12,22.15,22.12,22.14,363600.0,13.0634,13.0811,13.0634,13.0752,363600.0
2012-04-10 13:30:00,22.13,22.17,22.13,22.17,384200.0,13.0693,13.0929,13.0693,13.0929,384200.0
2012-04-10 13:40:00,22.16,22.21,22.16,22.21,698000.0,13.087,13.1166,13.087,13.1166,698000.0
2012-04-10 13:50:00,22.2,22.21,22.15,22.17,539800.0,13.1107,13.1166,13.0811,13.0929,539800.0
2012-04-10 14:00:00,22.17,22.18,22.12,22.14,547200.0,13.0929,13.0988,13.0634,13.0752,547200.0
2012-04-10 14:10:00,22.15,22.15,22.11,22.13,461200.0,13.0811,13.0811,13.0575,13.0693,461200.0
2012-04-10 14:20:00,22.12,22.15,22.11,22.14,660800.0,13.0634,13.0811,13.0575,13.0752,660800.0
2012-04-10 14:30:00,22.15,22.15,22.06,22.07,1013300.0,13.0811,13.0811,13.028,13.0339,1013300.0
2012-04-10 14:40:00,22.07,22.09,22.04,22.05,1278200.0,13.0339,13.0457,13.0162,13.0221,1278200.0
2012-04-10 14:50:00,22.05,22.06,22.02,22.03,615500.0,13.0221,13.028,13.0044,13.0103,615500.0
2012-04-10 15:00:00,22.02,22.03,21.98,22.01,1146200.0,13.0044,13.0103,12.9807,12.9984,1146200.0
2012-04-10 15:10:00,22.01,22.04,21.99,22.03,1068700.0,12.9984,13.0162,12.9866,13.0103,1068700.0
2012-04-10 15:20:00,22.04,22.05,22.01,22.03,1153700.0,13.0162,13.0221,12.9984,13.0103,1153700.0
2012-04-10 15:30:00,22.03,22.07,22.02,22.05,1486900.0,13.0103,13.0339,13.0044,13.0221,1486900.0
2012-04-10 15:40:00,22.05,22.06,21.98,22.01,1726500.0,13.0221,13.028,12.9807,12.9984,1726500.0
2012-04-10 15:50:00,22.0,22.03,21.98,21.98,2714200.0,12.9925,13.0103,12.9807,12.9807,2714200.0
2012-04-11 09:30:00,22.07,22.16,22.05,22.1,1901200.0,13.0339,13.087,13.0221,13.0516,1901200.0
2012-04-11 09:40:00,22.1,22.13,22.04,22.05,1459100.0,13.0516,13.0693,13.0162,13.0221,1459100.0
2012-04-11 09:50:00,22.05,22.09,22.04,22.08,884800.0,13.0221,13.0457,13.0162,13.0398,884800.0
2012-04-11 10:00:00,22.08,22.08,22.03,22.05,2959600.0,13.0398,13.0398,13.0103,13.0221,2959600.0
2012-04-11 10:10:00,22.05,22.09,22.0,22.06,2069700.0,13.0221,13.0457,12.9925,13.028,2069700.0
2012-04-11 10:20:00,22.06,22.09,22.04,22.07,2066100.0,13.028,13.0457,13.0162,13.0339,2066100.0
2012-04-11 10:30:00,22.07,22.09,22.06,22.07,761200.0,13.0339,13.0457,13.028,13.0339,761200.0
2012-04-11 10:40:00,22.06,22.07,22.03,22.05,1640200.0,13.028,13.0339,13.0103,13.0221,1640200.0
2012-04-11 10:50:00,22.05,22.07,22.03,22.05,1076000.0,13.0221,13.0339,13.0103,13.0221,1076000.0
2012-04-11 11:00:00,22.05,22.05,21.96,21.99,917300.0,13.0221,13.0221,12.9689,12.9866,917300.0
2012-04-11 11:10:00,21.99,22.0,21.93,21.94,1043900.0,12.9866,12.9925,12.9512,12.9571,1043900.0
2012-04-11 11:20:00,21.93,21.96,21.92,21.96,540900.0,12.9512,12.9689,12.9453,12.9689,540900.0
2012-04-11 11:30:00,21.96,22.0,21.95,22.0,423200.0,12.9689,12.9925,12.963,12.9925,423200.0
2012-04-11 11:40:00,22.0,22.0,21.98,21.98,448800.0,12.9925,12.9925,12.9807,12.9807,448800.0
2012-04-11 11:50:00,21.98,22.0,21.98,22.0,433300.0,12.9807,12.9925,12.9807,12.9925,433300.0
2012-04-11 12:00:00,21.99,22.01,21.99,22.0,440300.0,12.9866,12.9984,12.9866,12.9925,440300.0
2012-04-11 12:10:00,22.01,22.04,22.0,22.04,363200.0,12.9984,13.0162,12.9925,13.0162,363200.0
2012-04-11 12:20:00,22.03,22.05,22.03,22.05,274700.0,13.0103,13.0221,13.0103,13.0221,274700.0
2012-04-11 12:30:00,22.05,22.05,22.04,22.04,211900.0,13.0221,13.0221,13.0162,13.0162,211900.0
2012-04-11 12:40:00,22.05,22.05,22.02,22.03,556900.0,13.0221,13.0221,13.0044,13.0103,556900.0
2012-04-11 12:50:00,22.02,22.05,22.02,22.03,400900.0,13.0044,13.0221,13.0044,13.0103,400900.0
2012-04-11 13:00:00,22.04,22.05,22.02,22.03,462300.0,13.0162,13.0221,13.0044,13.0103,462300.0
2012-04-11 13:10:00,22.04,22.04,22.01,22.01,296700.0,13.0162,13.0162,12.9984,12.9984,296700.0
2012-04-11 13:20:00,22.01,22.04,22.0,22.0,808600.0,12.9984,13.0162,12.9925,12.9925,808600.0
2012-04-11 13:30:00,22.0,22.01,21.99,22.0,247200.0,12.9925,12.9984,12.9866,12.9925,247200.0
2012-04-11 13:40:00,21.99,22.0,21.99,21.99,466300.0,12.9866,12.9925,12.9866,12.9866,466300.0
2012-04-11 13:50:00,22.0,22.01,21.99,22.0,676500.0,12.9925,12.9984,12.9866,12.9925,676500.0
2012-04-11 14:00:00,22.01,22.01,21.97,22.0,808200.0,12.9984,12.9984,12.9748,12.9925,808200.0
2012-04-11 14:10:00,21.99,22.0,21.99,22.0,179000.0,12.9866,12.9925,12.9866,12.9925,179000.0
2012-04-11 14:20:00,22.0,22.0,21.96,22.0,590900.0,12.9925,12.9925,12.9689,12.9925,590900.0
2012-04-11 14:30:00,22.0,22.0,21.96,22.0,715800.0,12.9925,12.9925,12.9689,12.9925,715800.0
2012-04-11 14:40:00,22.0,22.0,21.98,22.0,662100.0,12.9925,12.9925,12.9807,12.9925,662100.0
2012-04-11 14:50:00,22.0,22.01,21.99,22.0,728400.0,12.9925,12.9984,12.9866,12.9925,728400.0
2012-04-11 15:00:00,22.01,22.02,22.0,22.01,290100.0,12.9984,13.0044,12.9925,12.9984,290100.0
2012-04-11 15:10:00,22.02,22.02,21.97,21.98,723200.0,13.0044,13.0044,12.9748,12.9807,723200.0
2012-04-11 15:20:00,21.98,22.0,21.97,21.99,447600.0,12.9807,12.9925,12.9748,12.9866,447600.0
2012-04-11 15:30:00,21.98,22.0,21.95,21.96,797800.0,12.9807,12.9925,12.963,12.9689,797800.0
2012-04-11 15:40:00,21.96,21.97,21.93,21.96,1439800.0,12.9689,12.9748,12.9512,12.9689,1439800.0
2012-04-11 15:50:00,21.97,21.97,21.94,21.96,2757300.0,12.9748,12.9748,12.9571,12.9689,2757300.0
2012-04-12 09:30:00,22.05,22.05,21.93,21.93,1231900.0,13.0221,13.0221,12.9512,12.9512,1231900.0
2012-04-12 09:40:00,21.94,22.0,21.91,22.0,930000.0,12.9571,12.9925,12.9394,12.9925,930000.0
2012-04-12 09:50:00,22.0,22.01,21.98,21.98,928200.0,12.9925,12.9984,12.9807,12.9807,928200.0
2012-04-12 10:00:00,21.98,22.01,21.94,21.95,883200.0,12.9807,12.9984,12.9571,12.963,883200.0
2012-04-12 10:10:00,21.96,21.98,21.94,21.96,1082100.0,12.9689,12.9807,12.9571,12.9689,1082100.0
2012-04-12 10:20:00,21.96,21.97,21.94,21.97,731800.0,12.9689,12.9748,12.9571,12.9748,731800.0
2012-04-12 10:30:00,21.97,22.0,21.96,21.98,976900.0,12.9748,12.9925,12.9689,12.9807,976900.0
2012-04-12 10:40:00,21.98,22.0,21.95,21.96,1081700.0,12.9807,12.9925,12.963,12.9689,1081700.0
2012-04-12 10:50:00,21.96,21.98,21.94,21.96,2289400.0,12.9689,12.9807,12.9571,12.9689,2289400.0
2012-04-12 11:00:00,21.96,22.0,21.96,21.98,1528000.0,12.9689,12.9925,12.9689,12.9807,1528000.0
2012-04-12 11:10:00,21.98,22.0,21.94,21.98,1092600.0,12.9807,12.9925,12.9571,12.9807,1092600.0
2012-04-12 11:20:00,21.98,21.98,21.91,21.91,2419200.0,12.9807,12.9807,12.9394,12.9394,2419200.0
2012-04-12 11:30:00,21.91,21.94,21.91,21.91,618900.0,12.9394,12.9571,12.9394,12.9394,618900.0
2012-04-12 11:40:00,21.92,21.95,21.9,21.94,839400.0,12.9453,12.963,12.9335,12.9571,839400.0
2012-04-12 11:50:00,21.94,21.97,21.91,21.93,2094100.0,12.9571,12.9748,12.9394,12.9512,2094100.0
2012-04-12 12:00:00,21.93,21.95,21.86,21.89,3022700.0,12.9512,12.963,12.9099,12.9276,3022700.0
2012-04-12 12:10:00,21.89,21.95,21.88,21.92,1265200.0,12.9276,12.963,12.9217,12.9453,1265200.0
2012-04-12 12:20:00,21.92,21.94,21.89,21.89,582100.0,12.9453,12.9571,12.9276,12.9276,582100.0
2012-04-12 12:30:00,21.89,21.92,21.89,21.92,289500.0,12.9276,12.9453,12.9276,12.9453,289500.0
2012-04-12 12:40:00,21.92,21.93,21.89,21.9,1591700.0,12.9453,12.9512,12.9276,12.9335,1591700.0
2012-04-12 12:50:00,21.9,21.92,21.89,21.89,812800.0,12.9335,12.9453,12.9276,12.9276,812800.0
2012-04-12 13:00:00,21.9,21.9,21.89,21.89,252600.0,12.9335,12.9335,12.9276,12.9276,252600.0
2012-04-12 13:10:00,21.9,21.91,21.87,21.88,473600.0,12.9335,12.9394,12.9158,12.9217,473600.0
2012-04-12 13:20:00,21.89,21.9,21.87,21.89,662000.0,12.9276,12.9335,12.9158,12.9276,662000.0
2012-04-12 13:30:00,21.89,21.92,21.88,21.9,503300.0,12.9276,12.9453,12.9217,12.9335,503300.0
2012-04-12 13:40:00,21.9,21.94,21.9,21.94,335800.0,12.9335,12.9571,12.9335,12.9571,335800.0
2012-04-12 13:50:00,21.93,21.95,21.93,21.95,236800.0,12.9512,12.963,12.9512,12.963,236800.0
2012-04-12 14:00:00,21.95,21.96,21.93,21.94,569100.0,12.963,12.9689,12.9512,12.9571,569100.0
2012-04-12 14:10:00,21.93,21.95,21.93,21.94,202200.0,12.9512,12.963,12.9512,12.9571,202200.0
2012-04-12 14:20:00,21.93,21.95,21.91,21.91,560300.0,12.9512,12.963,12.9394,12.9394,560300.0
2012-04-12 14:30:00,21.92,21.93,21.88,21.9,1461500.0,12.9453,12.9512,12.9217,12.9335,1461500.0
2012-04-12 14:40:00,21.9,21.93,21.89,21.91,422000.0,12.9335,12.9512,12.9276,12.9394,422000.0
2012-04-12 14:50:00,21.92,21.93,21.9,21.92,625800.0,12.9453,12.9512,12.9335,12.9453,625800.0
2012-04-12 15:00:00,21.92,21.93,21.91,21.91,614100.0,12.9453,12.9512,12.9394,12.9394,614100.0
2012-04-12 15:10:00,21.92,21.92,21.9,21.92,594900.0,12.9453,12.9453,12.9335,12.9453,594900.0
2012-04-12 15:20:00,21.92,21.93,21.91,21.91,443700.0,12.9453,12.9512,12.9394,12.9394,443700.0
2012-04-12 15:30:00,21.91,21.92,21.91,21.91,434800.0,12.9394,12.9453,12.9394,12.9394,434800.0
2012-04-12 15:40:00,21.91,21.94,21.91,21.91,1841600.0,12.9394,12.9571,12.9394,12.9394,1841600.0
2012-04-12 15:50:00,21.91,21.93,21.9,21.92,1634900.0,12.9394,12.9512,12.9335,12.9453,1634900.0
2012-04-13 09:30:00,21.82,21.9,21.81,21.85,1528100.0,12.8862,12.9335,12.8803,12.904,1528100.0
2012-04-13 09:40:00,21.85,21.86,21.82,21.83,631400.0,12.904,12.9099,12.8862,12.8921,631400.0
2012-04-13 09:50:00,21.83,21.89,21.82,21.82,997900.0,12.8921,12.9276,12.8862,12.8862,997900.0
2012-04-13 10:00:00,21.82,21.86,21.82,21.85,828500.0,12.8862,12.9099,12.8862,12.904,828500.0
2012-04-13 10:10:00,21.84,21.91,21.84,21.85,2691800.0,12.8981,12.9394,12.8981,12.904,2691800.0
2012-04-13 10:20:00,21.86,21.9,21.84,21.89,1354800.0,12.9099,12.9335,12.8981,12.9276,1354800.0
2012-04-13 10:30:00,21.89,21.91,21.86,21.9,2761400.0,12.9276,12.9394,12.9099,12.9335,2761400.0
2012-04-13 10:40:00,21.9,21.93,21.88,21.93,1187500.0,12.9335,12.9512,12.9217,12.9512,1187500.0
2012-04-13 10:50:00,21.92,21.95,21.91,21.93,905000.0,12.9453,12.963,12.9394,12.9512,905000.0
2012-04-13 11:00:00,21.92,21.94,21.91,21.92,468000.0,12.9453,12.9571,12.9394,12.9453,468000.0
2012-04-13 11:10:00,21.93,21.98,21.91,21.97,2750900.0,12.9512,12.9807,12.9394,12.9748,2750900.0
2012-04-13 11:20:00,21.97,22.0,21.94,21.98,987000.0,12.9748,12.9925,12.9571,12.9807,987000.0
2012-04-13 11:30:00,21.98,22.0,21.97,21.98,594600.0,12.9807,12.9925,12.9748,12.9807,594600.0
2012-04-13 11:40:00,21.98,21.99,21.95,21.98,614600.0,12.9807,12.9866,12.963,12.9807,614600.0
2012-04-13 11:50:00,21.98,21.99,21.97,21.98,639700.0,12.9807,12.9866,12.9748,12.9807,639700.0
2012-04-13 12:00:00,21.98,22.0,21.98,21.98,369800.0,12.9807,12.9925,12.9807,12.9807,369800.0
2012-04-13 12:10:00,21.98,21.99,21.96,21.99,502000.0,12.9807,12.9866,12.9689,12.9866,502000.0
2012-04-13 12:20:00,21.99,21.99,21.95,21.98,536800.0,12.9866,12.9866,12.963,12.9807,536800.0
2012-04-13 12:30:00,21.98,21.99,21.95,21.97,1093200.0,12.9807,12.9866,12.963,12.9748,1093200.0
2012-04-13 12:40:00,21.97,21.98,21.95,21.95,283200.0,12.9748,12.9807,12.963,12.963,283200.0
2012-04-13 12:50:00,21.95,21.96,21.94,21.95,244500.0,12.963,12.9689,12.9571,12.963,244500.0
2012-04-13 13:00:00,21.95,21.96,21.92,21.92,234200.0,12.963,12.9689,12.9453,12.9453,234200.0
2012-04-13 13:10:00,21.93,21.94,21.92,21.93,598600.0,12.9512,12.9571,12.9453,12.9512,598600.0
2012-04-13 13:20:00,21.93,21.94,21.92,21.93,439100.0,12.9512,12.9571,12.9453,12.9512,439100.0
2012-04-13 13:30:00,21.93,21.95,21.92,21.95,474900.0,12.9512,12.963,12.9453,12.963,474900.0
2012-04-13 13:40:00,21.95,21.95,21.92,21.94,250400.0,12.963,12.963,12.9453,12.9571,250400.0
2012-04-13 13:50:00,21.94,21.95,21.91,21.92,314200.0,12.9571,12.963,12.9394,12.9453,314200.0
2012-04-13 14:00:00,21.92,21.93,21.9,21.92,673500.0,12.9453,12.9512,12.9335,12.9453,673500.0
2012-04-13 14:10:00,21.92,21.93,21.91,21.93,139100.0,12.9453,12.9512,12.9394,12.9512,139100.0
2012-04-13 14:20:00,21.93,21.94,21.91,21.92,495500.0,12.9512,12.9571,12.9394,12.9453,495500.0
2012-04-13 14:30:00,21.93,21.94,21.92,21.93,202200.0,12.9512,12.9571,12.9453,12.9512,202200.0
2012-04-13 14:40:00,21.93,21.95,21.92,21.94,169900.0,12.9512,12.963,12.9453,12.9571,169900.0
2012-04-13 14:50:00,21.95,21.95,21.93,21.94,262300.0,12.963,12.963,12.9512,12.9571,262300.0
2012-04-13 15:00:00,21.94,21.99,21.94,21.98,517500.0,12.9571,12.9866,12.9571,12.9807,517500.0
2012-04-13 15:10:00,21.98,21.99,21.96,21.98,443300.0,12.9807,12.9866,12.9689,12.9807,443300.0
2012-04-13 15:20:00,21.98,21.98,21.93,21.93,415800.0,12.9807,12.9807,12.9512,12.9512,415800.0
2012-04-13 15:30:00,21.94,21.96,21.9,21.91,704300.0,12.9571,12.9689,12.9335,12.9394,704300.0
2012-04-13 15:40:00,21.9,21.93,21.87,21.89,1482900.0,12.9335,12.9512,12.9158,12.9276,1482900.0
2012-04-13 15:50:00,21.9,21.91,21.83,21.85,3192400.0,12.9335,12.9394,12.8921,12.904,3192400.0
2012-04-16 09:30:00,21.84,21.98,21.83,21.84,1690300.0,12.8981,12.9807,12.8921,12.8981,1690300.0
2012-04-16 09:40:00,21.84,21.84,21.8,21.83,1220900.0,12.8981,12.8981,12.8744,12.8921,1220900.0
2012-04-16 09:50:00,21.83,21.85,21.8,21.82,709100.0,12.8921,12.904,12.8744,12.8862,709100.0
2012-04-16 10:00:00,21.82,21.85,21.8,21.84,969800.0,12.8862,12.904,12.8744,12.8981,969800.0
2012-04-16 10:10:00,21.83,21.84,21.77,21.8,796300.0,12.8921,12.8981,12.8567,12.8744,796300.0
2012-04-16 10:20:00,21.8,21.82,21.78,21.81,561800.0,12.8744,12.8862,12.8626,12.8803,561800.0
2012-04-16 10:30:00,21.8,21.82,21.78,21.79,808100.0,12.8744,12.8862,12.8626,12.8685,808100.0
2012-04-16 10:40:00,21.79,21.87,21.79,21.85,985400.0,12.8685,12.9158,12.8685,12.904,985400.0
2012-04-16 10:50:00,21.85,21.9,21.84,21.87,740100.0,12.904,12.9335,12.8981,12.9158,740100.0
2012-04-16 11:00:00,21.88,21.9,21.86,21.89,515200.0,12.9217,12.9335,12.9099,12.9276,515200.0
2012-04-16 11:10:00,21.9,21.93,21.89,21.89,591500.0,12.9335,12.9512,12.9276,12.9276,591500.0
2012-04-16 11:20:00,21.89,21.98,21.89,21.97,1162400.0,12.9276,12.9807,12.9276,12.9748,1162400.0
2012-04-16 11:30:00,21.97,22.0,21.92,21.94,1118000.0,12.9748,12.9925,12.9453,12.9571,1118000.0
2012-04-16 11:40:00,21.94,21.98,21.92,21.96,802200.0,12.9571,12.9807,12.9453,12.9689,802200.0
2012-04-16 11:50:00,21.96,21.98,21.95,21.95,255200.0,12.9689,12.9807,12.963,12.963,255200.0
2012-04-16 12:00:00,21.95,21.99,21.95,21.96,525200.0,12.963,12.9866,12.963,12.9689,525200.0
2012-04-16 12:10:00,21.96,21.97,21.94,21.94,342000.0,12.9689,12.9748,12.9571,12.9571,342000.0
2012-04-16 12:20:00,21.94,21.96,21.93,21.95,291000.0,12.9571,12.9689,12.9512,12.963,291000.0
2012-04-16 12:30:00,21.96,21.97,21.93,21.94,368900.0,12.9689,12.9748,12.9512,12.9571,368900.0
2012-04-16 12:40:00,21.94,21.96,21.93,21.93,442200.0,12.9571,12.9689,12.9512,12.9512,442200.0
2012-04-16 12:50:00,21.94,21.97,21.93,21.97,197800.0,12.9571,12.9748,12.9512,12.9748,197800.0
2012-04-16 13:00:00,21.97,21.98,21.95,21.96,302400.0,12.9748,12.9807,12.963,12.9689,302400.0
2012-04-16 13:10:00,21.96,21.96,21.93,21.94,358300.0,12.9689,12.9689,12.9512,12.9571,358300.0
2012-04-16 13:20:00,21.95,21.96,21.93,21.96,391600.0,12.963,12.9689,12.9512,12.9689,391600.0
2012-04-16 13:30:00,21.96,21.98,21.94,21.98,505400.0,12.9689,12.9807,12.9571,12.9807,505400.0
2012-04-16 13:40:00,21.97,22.02,21.97,22.0,659000.0,12.9748,13.0044,12.9748,12.9925,659000.0
2012-04-16 13:50:00,22.01,22.04,22.0,22.01,506000.0,12.9984,13.0162,12.9925,12.9984,506000.0
2012-04-16 14:00:00,22.0,22.01,21.97,21.97,390800.0,12.9925,12.9984,12.9748,12.9748,390800.0
2012-04-16 14:10:00,21.98,22.0,21.97,22.0,272800.0,12.9807,12.9925,12.9748,12.9925,272800.0
2012-04-16 14:20:00,22.0,22.0,21.99,22.0,230300.0,12.9925,12.9925,12.9866,12.9925,230300.0
2012-04-16 14:30:00,22.0,22.01,21.99,22.0,417100.0,12.9925,12.9984,12.9866,12.9925,417100.0
2012-04-16 14:40:00,22.0,22.01,21.98,22.0,706400.0,12.9925,12.9984,12.9807,12.9925,706400.0
2012-04-16 14:50:00,22.0,22.02,21.99,22.0,1128800.0,12.9925,13.0044,12.9866,12.9925,1128800.0
2012-04-16 15:00:00,22.01,22.04,22.0,22.04,734500.0,12.9984,13.0162,12.9925,13.0162,734500.0
2012-04-16 15:10:00,22.03,22.06,22.02,22.03,930100.0,13.0103,13.028,13.0044,13.0103,930100.0
2012-04-16 15:20:00,22.03,22.04,22.02,22.03,456400.0,13.0103,13.0162,13.0044,13.0103,456400.0
2012-04-16 15:30:00,22.03,22.06,22.0,22.05,1082000.0,13.0103,13.028,12.9925,13.0221,1082000.0
2012-04-16 15:40:00,22.05,22.06,22.0,22.01,1168100.0,13.0221,13.028,12.9925,12.9984,1168100.0
2012-04-16 15:50:00,22.01,22.02,21.98,22.0,1775600.0,12.9984,13.0044,12.9807,12.9925,1775600.0
2012-04-17 09:30:00,22.01,22.1,22.01,22.08,1449000.0,12.9984,13.0516,12.9984,13.0398,1449000.0
2012-04-17 09:40:00,22.08,22.14,22.07,22.07,620300.0,13.0398,13.0752,13.0339,13.0339,620300.0
2012-04-17 09:50:00,22.07,22.09,22.02,22.03,640800.0,13.0339,13.0457,13.0044,13.0103,640800.0
2012-04-17 10:00:00,22.03,22.03,21.97,22.0,972000.0,13.0103,13.0103,12.9748,12.9925,972000.0
2012-04-17 10:10:00,22.01,22.04,22.0,22.03,789800.0,12.9984,13.0162,12.9925,13.0103,789800.0
2012-04-17 10:20:00,22.03,22.09,22.01,22.07,789600.0,13.0103,13.0457,12.9984,13.0339,789600.0
2012-04-17 10:30:00,22.08,22.12,22.07,22.09,650800.0,13.0398,13.0634,13.0339,13.0457,650800.0
2012-04-17 10:40:00,22.09,22.12,22.07,22.1,1369400.0,13.0457,13.0634,13.0339,13.0516,1369400.0
2012-04-17 10:50:00,22.11,22.14,22.1,22.14,476200.0,13.0575,13.0752,13.0516,13.0752,476200.0
2012-04-17 11:00:00,22.14,22.19,22.14,22.18,634100.0,13.0752,13.1048,13.0752,13.0988,634100.0
2012-04-17 11:10:00,22.18,22.2,22.17,22.17,590800.0,13.0988,13.1107,13.0929,13.0929,590800.0
2012-04-17 11:20:00,22.18,22.21,22.17,22.18,431500.0,13.0988,13.1166,13.0929,13.0988,431500.0
2012-04-17 11:30:00,22.18,22.19,22.17,22.18,276300.0,13.0988,13.1048,13.0929,13.0988,276300.0
2012-04-17 11:40:00,22.18,22.19,22.15,22.18,379500.0,13.0988,13.1048,13.0811,13.0988,379500.0
2012-04-17 11:50:00,22.18,22.19,22.16,22.18,596100.0,13.0988,13.1048,13.087,13.0988,596100.0
2012-04-17 12:00:00,22.17,22.19,22.17,22.18,396700.0,13.0929,13.1048,13.0929,13.0988,396700.0
2012-04-17 12:10:00,22.18,22.2,22.16,22.19,603600.0,13.0988,13.1107,13.087,13.1048,603600.0
2012-04-17 12:20:00,22.19,22.22,22.18,22.21,773000.0,13.1048,13.1225,13.0988,13.1166,773000.0
2012-04-17 12:30:00,22.21,22.25,22.2,22.24,1088600.0,13.1166,13.1402,13.1107,13.1343,1088600.0
2012-04-17 12:40:00,22.23,22.26,22.23,22.26,285300.0,13.1284,13.1461,13.1284,13.1461,285300.0
2012-04-17 12:50:00,22.25,22.26,22.21,22.21,661600.0,13.1402,13.1461,13.1166,13.1166,661600.0
2012-04-17 13:00:00,22.22,22.23,22.21,22.21,166200.0,13.1225,13.1284,13.1166,13.1166,166200.0
2012-04-17 13:10:00,22.21,22.22,22.21,22.21,197000.0,13.1166,13.1225,13.1166,13.1166,197000.0
2012-04-17 13:20:00,22.21,22.25,22.21,22.25,192900.0,13.1166,13.1402,13.1166,13.1402,192900.0
2012-04-17 13:30:00,22.25,22.26,22.23,22.25,300800.0,13.1402,13.1461,13.1284,13.1402,300800.0
2012-04-17 13:40:00,22.25,22.27,22.24,22.25,236600.0,13.1402,13.152,13.1343,13.1402,236600.0
2012-04-17 13:50:00,22.25,22.25,22.24,22.24,145000.0,13.1402,13.1402,13.1343,13.1343,145000.0
2012-04-17 14:00:00,22.24,22.25,22.24,22.25,269200.0,13.1343,13.1402,13.1343,13.1402,269200.0
2012-04-17 14:10:00,22.24,22.27,22.23,22.27,858400.0,13.1343,13.152,13.1284,13.152,858400.0
2012-04-17 14:20:00,22.27,22.3,22.26,22.3,487700.0,13.152,13.1697,13.1461,13.1697,487700.0
2012-04-17 14:30:00,22.29,22.32,22.29,22.31,435800.0,13.1638,13.1815,13.1638,13.1756,435800.0
2012-04-17 14:40:00,22.32,22.32,22.28,22.28,470300.0,13.1815,13.1815,13.1579,13.1579,470300.0
2012-04-17 14:50:00,22.28,22.31,22.28,22.31,303900.0,13.1579,13.1756,13.1579,13.1756,303900.0
2012-04-17 15:00:00,22.31,22.32,22.29,22.3,418100.0,13.1756,13.1815,13.1638,13.1697,418100.0
2012-04-17 15:10:00,22.3,22.3,22.28,22.29,415800.0,13.1697,13.1697,13.1579,13.1638,415800.0
2012-04-17 15:20:00,22.3,22.32,22.29,22.32,720600.0,13.1697,13.1815,13.1638,13.1815,720600.0
2012-04-17 15:30:00,22.32,22.33,22.3,22.3,763800.0,13.1815,13.1874,13.1697,13.1697,763800.0
2012-04-17 15:40:00,22.31,22.34,22.29,22.3,2010600.0,13.1756,13.1933,13.1638,13.1697,2010600.0
2012-04-17 15:50:00,22.31,22.35,22.3,22.3,4032300.0,13.1756,13.1992,13.1697,13.1697,4032300.0
2012-04-18 09:30:00,22.22,22.35,22.16,22.35,1614200.0,13.1225,13.1992,13.087,13.1992,1614200.0
2012-04-18 09:40:00,22.34,22.41,22.34,22.41,885000.0,13.1933,13.2347,13.1933,13.2347,885000.0
2012-04-18 09:50:00,22.41,22.45,22.39,22.43,1053600.0,13.2347,13.2583,13.2229,13.2465,1053600.0
2012-04-18 10:00:00,22.43,22.44,22.41,22.44,973600.0,13.2465,13.2524,13.2347,13.2524,973600.0
2012-04-18 10:10:00,22.44,22.44,22.41,22.42,691500.0,13.2524,13.2524,13.2347,13.2406,691500.0
2012-04-18 10:20:00,22.43,22.44,22.4,22.44,1360800.0,13.2465,13.2524,13.2288,13.2524,1360800.0
2012-04-18 10:30:00,22.44,22.5,22.43,22.5,1473600.0,13.2524,13.2878,13.2465,13.2878,1473600.0
2012-04-18 10:40:00,22.5,22.5,22.46,22.47,786000.0,13.2878,13.2878,13.2642,13.2701,786000.0
2012-04-18 10:50:00,22.47,22.47,22.44,22.45,1117400.0,13.2701,13.2701,13.2524,13.2583,1117400.0
2012-04-18 11:00:00,22.45,22.47,22.44,22.47,985600.0,13.2583,13.2701,13.2524,13.2701,985600.0
2012-04-18 11:10:00,22.47,22.56,22.46,22.55,1685300.0,13.2701,13.3233,13.2642,13.3174,1685300.0
2012-04-18 11:20:00,22.55,22.55,22.51,22.53,628900.0,13.3174,13.3174,13.2937,13.3055,628900.0
2012-04-18 11:30:00,22.53,22.56,22.48,22.55,1083400.0,13.3055,13.3233,13.276,13.3174,1083400.0
2012-04-18 11:40:00,22.55,22.57,22.53,22.57,473100.0,13.3174,13.3292,13.3055,13.3292,473100.0
2012-04-18 11:50:00,22.57,22.59,22.55,22.56,630800.0,13.3292,13.341,13.3174,13.3233,630800.0
2012-04-18 12:00:00,22.56,22.57,22.56,22.57,392700.0,13.3233,13.3292,13.3233,13.3292,392700.0
2012-04-18 12:10:00,22.56,22.6,22.56,22.57,1061500.0,13.3233,13.3469,13.3233,13.3292,1061500.0
2012-04-18 12:20:00,22.57,22.59,22.54,22.54,448000.0,13.3292,13.341,13.3115,13.3115,448000.0
2012-04-18 12:30:00,22.54,22.56,22.53,22.53,569400.0,13.3115,13.3233,13.3055,13.3055,569400.0
2012-04-18 12:40:00,22.53,22.55,22.52,22.53,797900.0,13.3055,13.3174,13.2996,13.3055,797900.0
2012-04-18 12:50:00,22.52,22.53,22.52,22.52,341600.0,13.2996,13.3055,13.2996,13.2996,341600.0
2012-04-18 13:00:00,22.53,22.53,22.5,22.51,435800.0,13.3055,13.3055,13.2878,13.2937,435800.0
2012-04-18 13:10:00,22.5,22.52,22.5,22.52,495100.0,13.2878,13.2996,13.2878,13.2996,495100.0
2012-04-18 13:20:00,22.51,22.53,22.5,22.51,541300.0,13.2937,13.3055,13.2878,13.2937,541300.0
2012-04-18 13:30:00,22.5,22.52,22.5,22.51,572100.0,13.2878,13.2996,13.2878,13.2937,572100.0
2012-04-18 13:40:00,22.5,22.51,22.5,22.51,214600.0,13.2878,13.2937,13.2878,13.2937,214600.0
2012-04-18 13:50:00,22.51,22.51,22.49,22.49,587000.0,13.2937,13.2937,13.2819,13.2819,587000.0
2012-04-18 14:00:00,22.5,22.5,22.49,22.49,199700.0,13.2878,13.2878,13.2819,13.2819,199700.0
2012-04-18 14:10:00,22.49,22.51,22.48,22.51,398600.0,13.2819,13.2937,13.276,13.2937,398600.0
2012-04-18 14:20:00,22.51,22.52,22.5,22.5,498000.0,13.2937,13.2996,13.2878,13.2878,498000.0
2012-04-18 14:30:00,22.51,22.52,22.5,22.51,315500.0,13.2937,13.2996,13.2878,13.2937,315500.0
2012-04-18 14:40:00,22.51,22.54,22.51,22.51,563300.0,13.2937,13.3115,13.2937,13.2937,563300.0
2012-04-18 14:50:00,22.51,22.53,22.5,22.51,378600.0,13.2937,13.3055,13.2878,13.2937,378600.0
2012-04-18 15:00:00,22.5,22.54,22.5,22.52,464300.0,13.2878,13.3115,13.2878,13.2996,464300.0
2012-04-18 15:10:00,22.53,22.54,22.5,22.51,690600.0,13.3055,13.3115,13.2878,13.2937,690600.0
2012-04-18 15:20:00,22.5,22.52,22.49,22.51,552500.0,13.2878,13.2996,13.2819,13.2937,552500.0
2012-04-18 15:30:00,22.51,22.52,22.49,22.5,433200.0,13.2937,13.2996,13.2819,13.2878,433200.0
2012-04-18 15:40:00,22.5,22.5,22.47,22.48,891000.0,13.2878,13.2878,13.2701,13.276,891000.0
2012-04-18 15:50:00,22.48,22.49,22.44,22.46,2240100.0,13.276,13.2819,13.2524,13.2642,2240100.0
2012-04-19 09:30:00,22.53,22.58,22.46,22.5,1335200.0,13.3055,13.3351,13.2642,13.2878,1335200.0
2012-04-19 09:40:00,22.5,22.56,22.49,22.52,1022600.0,13.2878,13.3233,13.2819,13.2996,1022600.0
2012-04-19 09:50:00,22.52,22.53,22.49,22.52,909100.0,13.2996,13.3055,13.2819,13.2996,909100.0
2012-04-19 10:00:00,22.52,22.53,22.4,22.41,1053400.0,13.2996,13.3055,13.2288,13.2347,1053400.0
2012-04-19 10:10:00,22.41,22.44,22.4,22.43,957100.0,13.2347,13.2524,13.2288,13.2465,957100.0
2012-04-19 10:20:00,22.42,22.43,22.35,22.37,784600.0,13.2406,13.2465,13.1992,13.2111,784600.0
2012-04-19 10:30:00,22.37,22.41,22.34,22.38,930200.0,13.2111,13.2347,13.1933,13.217,930200.0
2012-04-19 10:40:00,22.37,22.42,22.37,22.41,733900.0,13.2111,13.2406,13.2111,13.2347,733900.0
2012-04-19 10:50:00,22.42,22.44,22.38,22.39,1041400.0,13.2406,13.2524,13.217,13.2229,1041400.0
2012-04-19 11:00:00,22.39,22.42,22.37,22.4,759200.0,13.2229,13.2406,13.2111,13.2288,759200.0
2012-04-19 11:10:00,22.39,22.42,22.38,22.4,711300.0,13.2229,13.2406,13.217,13.2288,711300.0
2012-04-19 11:20:00,22.39,22.42,22.38,22.39,856700.0,13.2229,13.2406,13.217,13.2229,856700.0
2012-04-19 11:30:00,22.39,22.4,22.36,22.36,523600.0,13.2229,13.2288,13.2051,13.2051,523600.0
2012-04-19 11:40:00,22.36,22.39,22.35,22.37,603300.0,13.2051,13.2229,13.1992,13.2111,603300.0
2012-04-19 11:50:00,22.37,22.42,22.37,22.41,483800.0,13.2111,13.2406,13.2111,13.2347,483800.0
2012-04-19 12:00:00,22.4,22.41,22.34,22.35,943300.0,13.2288,13.2347,13.1933,13.1992,943300.0
2012-04-19 12:10:00,22.35,22.37,22.32,22.32,590700.0,13.1992,13.2111,13.1815,13.1815,590700.0
2012-04-19 12:20:00,22.33,22.36,22.31,22.32,442600.0,13.1874,13.2051,13.1756,13.1815,442600.0
2012-04-19 12:30:00,22.32,22.32,22.28,22.31,555900.0,13.1815,13.1815,13.1579,13.1756,555900.0
2012-04-19 12:40:00,22.3,22.32,22.29,22.3,341200.0,13.1697,13.1815,13.1638,13.1697,341200.0
2012-04-19 12:50:00,22.3,22.35,22.3,22.32,562800.0,13.1697,13.1992,13.1697,13.1815,562800.0
2012-04-19 13:00:00,22.32,22.35,22.3,22.34,256900.0,13.1815,13.1992,13.1697,13.1933,256900.0
2012-04-19 13:10:00,22.35,22.35,22.28,22.3,530900.0,13.1992,13.1992,13.1579,13.1697,530900.0
2012-04-19 13:20:00,22.3,22.32,22.27,22.29,603400.0,13.1697,13.1815,13.152,13.1638,603400.0
2012-04-19 13:30:00,22.29,22.33,22.28,22.32,367700.0,13.1638,13.1874,13.1579,13.1815,367700.0
2012-04-19 13:40:00,22.32,22.32,22.3,22.32,239500.0,13.1815,13.1815,13.1697,13.1815,239500.0
2012-04-19 13:50:00,22.31,22.32,22.28,22.29,294600.0,13.1756,13.1815,13.1579,13.1638,294600.0
2012-04-19 14:00:00,22.28,22.31,22.28,22.31,339500.0,13.1579,13.1756,13.1579,13.1756,339500.0
2012-04-19 14:10:00,22.3,22.32,22.28,22.31,415000.0,13.1697,13.1815,13.1579,13.1756,415000.0
2012-04-19 14:20:00,22.31,22.32,22.27,22.28,348700.0,13.1756,13.1815,13.152,13.1579,348700.0
2012-04-19 14:30:00,22.28,22.29,22.2,22.25,634600.0,13.1579,13.1638,13.1107,13.1402,634600.0
2012-04-19 14:40:00,22.25,22.27,22.24,22.26,372300.0,13.1402,13.152,13.1343,13.1461,372300.0
2012-04-19 14:50:00,22.27,22.29,22.24,22.29,431000.0,13.152,13.1638,13.1343,13.1638,431000.0
2012-04-19 15:00:00,22.29,22.29,22.25,22.25,561700.0,13.1638,13.1638,13.1402,13.1402,561700.0
2012-04-19 15:10:00,22.26,22.28,22.23,22.26,626400.0,13.1461,13.1579,13.1284,13.1461,626400.0
2012-04-19 15:20:00,22.26,22.33,22.25,22.32,615500.0,13.1461,13.1874,13.1402,13.1815,615500.0
2012-04-19 15:30:00,22.32,22.34,22.3,22.34,1165800.0,13.1815,13.1933,13.1697,13.1933,1165800.0
2012-04-19 15:40:00,22.34,22.39,22.33,22.35,1133900.0,13.1933,13.2229,13.1874,13.1992,1133900.0
2012-04-19 15:50:00,22.35,22.36,22.31,22.34,2842400.0,13.1992,13.2051,13.1756,13.1933,2842400.0
2012-04-20 09:30:00,22.31,22.41,22.28,22.33,6648800.0,13.1756,13.2347,13.1579,13.1874,6648800.0
2012-04-20 09:40:00,22.34,22.43,22.34,22.41,1275400.0,13.1933,13.2465,13.1933,13.2347,1275400.0
2012-04-20 09:50:00,22.41,22.46,22.39,22.46,1202900.0,13.2347,13.2642,13.2229,13.2642,1202900.0
2012-04-20 10:00:00,22.46,22.48,22.44,22.46,827800.0,13.2642,13.276,13.2524,13.2642,827800.0
2012-04-20 10:10:00,22.46,22.54,22.46,22.53,1028000.0,13.2642,13.3115,13.2642,13.3055,1028000.0
2012-04-20 10:20:00,22.53,22.59,22.52,22.56,1311800.0,13.3055,13.341,13.2996,13.3233,1311800.0
2012-04-20 10:30:00,22.56,22.63,22.56,22.59,1116300.0,13.3233,13.3646,13.3233,13.341,1116300.0
2012-04-20 10:40:00,22.59,22.68,22.58,22.64,1920600.0,13.341,13.3941,13.3351,13.3705,1920600.0
2012-04-20 10:50:00,22.63,22.64,22.61,22.64,482600.0,13.3646,13.3705,13.3528,13.3705,482600.0
2012-04-20 11:00:00,22.64,22.65,22.63,22.65,377400.0,13.3705,13.3764,13.3646,13.3764,377400.0
2012-04-20 11:10:00,22.64,22.65,22.63,22.63,344500.0,13.3705,13.3764,13.3646,13.3646,344500.0
2012-04-20 11:20:00,22.64,22.66,22.62,22.65,458600.0,13.3705,13.3823,13.3587,13.3764,458600.0
2012-04-20 11:30:00,22.65,22.67,22.65,22.65,477900.0,13.3764,13.3882,13.3764,13.3764,477900.0
2012-04-20 11:40:00,22.66,22.68,22.65,22.66,385700.0,13.3823,13.3941,13.3764,13.3823,385700.0
2012-04-20 11:50:00,22.66,22.69,22.66,22.69,388300.0,13.3823,13.4,13.3823,13.4,388300.0
2012-04-20 12:00:00,22.68,22.7,22.68,22.7,349200.0,13.3941,13.4059,13.3941,13.4059,349200.0
2012-04-20 12:10:00,22.69,22.7,22.69,22.69,154500.0,13.4,13.4059,13.4,13.4,154500.0
2012-04-20 12:20:00,22.69,22.7,22.68,22.7,286000.0,13.4,13.4059,13.3941,13.4059,286000.0
2012-04-20 12:30:00,22.7,22.7,22.69,22.7,218300.0,13.4059,13.4059,13.4,13.4059,218300.0
2012-04-20 12:40:00,22.7,22.7,22.66,22.67,486900.0,13.4059,13.4059,13.3823,13.3882,486900.0
2012-04-20 12:50:00,22.66,22.69,22.66,22.68,628000.0,13.3823,13.4,13.3823,13.3941,628000.0
2012-04-20 13:00:00,22.68,22.71,22.67,22.71,752200.0,13.3941,13.4118,13.3882,13.4118,752200.0
2012-04-20 13:10:00,22.7,22.73,22.7,22.71,500500.0,13.4059,13.4237,13.4059,13.4118,500500.0
2012-04-20 13:20:00,22.71,22.72,22.67,22.68,513700.0,13.4118,13.4178,13.3882,13.3941,513700.0
2012-04-20 13:30:00,22.68,22.68,22.65,22.65,468800.0,13.3941,13.3941,13.3764,13.3764,468800.0
2012-04-20 13:40:00,22.66,22.67,22.65,22.66,441400.0,13.3823,13.3882,13.3764,13.3823,441400.0
2012-04-20 13:50:00,22.67,22.67,22.64,22.65,410100.0,13.3882,13.3882,13.3705,13.3764,410100.0
2012-04-20 14:00:00,22.66,22.66,22.6,22.6,694800.0,13.3823,13.3823,13.3469,13.3469,694800.0
2012-04-20 14:10:00,22.6,22.65,22.6,22.63,824100.0,13.3469,13.3764,13.3469,13.3646,824100.0
2012-04-20 14:20:00,22.62,22.66,22.61,22.66,460000.0,13.3587,13.3823,13.3528,13.3823,460000.0
2012-04-20 14:30:00,22.66,22.67,22.65,22.67,529700.0,13.3823,13.3882,13.3764,13.3882,529700.0
2012-04-20 14:40:00,22.67,22.67,22.62,22.62,579500.0,13.3882,13.3882,13.3587,13.3587,579500.0
2012-04-20 14:50:00,22.62,22.63,22.58,22.58,557800.0,13.3587,13.3646,13.3351,13.3351,557800.0
2012-04-20 15:00:00,22.59,22.6,22.58,22.58,572100.0,13.341,13.3469,13.3351,13.3351,572100.0
2012-04-20 15:10:00,22.58,22.58,22.53,22.57,1595800.0,13.3351,13.3351,13.3055,13.3292,1595800.0
2012-04-20 15:20:00,22.57,22.59,22.56,22.57,1246500.0,13.3292,13.341,13.3233,13.3292,1246500.0
2012-04-20 15:30:00,22.57,22.58,22.55,22.57,1237000.0,13.3292,13.3351,13.3174,13.3292,1237000.0
2012-04-20 15:40:00,22.57,22.58,22.55,22.55,1039700.0,13.3292,13.3351,13.3174,13.3174,1039700.0
2012-04-20 15:50:00,22.56,22.56,22.54,22.56,2149200.0,13.3233,13.3233,13.3115,13.3233,2149200.0
2012-04-23 09:30:00,22.37,22.44,22.33,22.41,1971700.0,13.2111,13.2524,13.1874,13.2347,1971700.0
2012-04-23 09:40:00,22.41,22.44,22.39,22.43,780800.0,13.2347,13.2524,13.2229,13.2465,780800.0
2012-04-23 09:50:00,22.43,22.53,22.39,22.51,976600.0,13.2465,13.3055,13.2229,13.2937,976600.0
2012-04-23 10:00:00,22.5,22.51,22.46,22.5,786300.0,13.2878,13.2937,13.2642,13.2878,786300.0
2012-04-23 10:10:00,22.5,22.5,22.42,22.42,636500.0,13.2878,13.2878,13.2406,13.2406,636500.0
2012-04-23 10:20:00,22.43,22.47,22.4,22.45,778900.0,13.2465,13.2701,13.2288,13.2583,778900.0
2012-04-23 10:30:00,22.45,22.45,22.41,22.45,496200.0,13.2583,13.2583,13.2347,13.2583,496200.0
2012-04-23 10:40:00,22.45,22.47,22.43,22.45,627500.0,13.2583,13.2701,13.2465,13.2583,627500.0
2012-04-23 10:50:00,22.45,22.45,22.4,22.4,505400.0,13.2583,13.2583,13.2288,13.2288,505400.0
2012-04-23 11:00:00,22.4,22.41,22.37,22.38,439200.0,13.2288,13.2347,13.2111,13.217,439200.0
2012-04-23 11:10:00,22.38,22.4,22.37,22.37,775600.0,13.217,13.2288,13.2111,13.2111,775600.0
2012-04-23 11:20:00,22.37,22.38,22.32,22.33,920300.0,13.2111,13.217,13.1815,13.1874,920300.0
2012-04-23 11:30:00,22.33,22.36,22.32,22.35,387700.0,13.1874,13.2051,13.1815,13.1992,387700.0
2012-04-23 11:40:00,22.35,22.35,22.33,22.35,271500.0,13.1992,13.1992,13.1874,13.1992,271500.0
2012-04-23 11:50:00,22.35,22.36,22.34,22.36,392300.0,13.1992,13.2051,13.1933,13.2051,392300.0
2012-04-23 12:00:00,22.36,22.38,22.35,22.36,377900.0,13.2051,13.217,13.1992,13.2051,377900.0
2012-04-23 12:10:00,22.37,22.41,22.36,22.4,558400.0,13.2111,13.2347,13.2051,13.2288,558400.0
2012-04-23 12:20:00,22.41,22.41,22.38,22.41,463500.0,13.2347,13.2347,13.217,13.2347,463500.0
2012-04-23 12:30:00,22.4,22.41,22.35,22.36,242800.0,13.2288,13.2347,13.1992,13.2051,242800.0
2012-04-23 12:40:00,22.37,22.38,22.35,22.37,372600.0,13.2111,13.217,13.1992,13.2111,372600.0
2012-04-23 12:50:00,22.37,22.38,22.36,22.37,220900.0,13.2111,13.217,13.2051,13.2111,220900.0
2012-04-23 13:00:00,22.36,22.37,22.35,22.35,251600.0,13.2051,13.2111,13.1992,13.1992,251600.0
2012-04-23 13:10:00,22.35,22.37,22.35,22.35,182900.0,13.1992,13.2111,13.1992,13.1992,182900.0
2012-04-23 13:20:00,22.35,22.37,22.35,22.36,386300.0,13.1992,13.2111,13.1992,13.2051,386300.0
2012-04-23 13:30:00,22.35,22.36,22.34,22.36,275500.0,13.1992,13.2051,13.1933,13.2051,275500.0
2012-04-23 13:40:00,22.36,22.38,22.35,22.36,450600.0,13.2051,13.217,13.1992,13.2051,450600.0
2012-04-23 13:50:00,22.37,22.38,22.36,22.37,198800.0,13.2111,13.217,13.2051,13.2111,198800.0
2012-04-23 14:00:00,22.38,22.38,22.34,22.36,386300.0,13.217,13.217,13.1933,13.2051,386300.0
2012-04-23 14:10:00,22.36,22.39,22.35,22.39,625600.0,13.2051,13.2229,13.1992,13.2229,625600.0
2012-04-23 14:20:00,22.39,22.43,22.38,22.42,369500.0,13.2229,13.2465,13.217,13.2406,369500.0
2012-04-23 14:30:00,22.42,22.44,22.41,22.43,539600.0,13.2406,13.2524,13.2347,13.2465,539600.0
2012-04-23 14:40:00,22.42,22.43,22.4,22.42,417800.0,13.2406,13.2465,13.2288,13.2406,417800.0
2012-04-23 14:50:00,22.41,22.43,22.37,22.37,666300.0,13.2347,13.2465,13.2111,13.2111,666300.0
2012-04-23 15:00:00,22.37,22.4,22.36,22.38,630100.0,13.2111,13.2288,13.2051,13.217,630100.0
2012-04-23 15:10:00,22.38,22.4,22.36,22.4,317300.0,13.217,13.2288,13.2051,13.2288,317300.0
2012-04-23 15:20:00,22.39,22.4,22.36,22.38,276000.0,13.2229,13.2288,13.2051,13.217,276000.0
2012-04-23 15:30:00,22.38,22.4,22.36,22.4,543000.0,13.217,13.2288,13.2051,13.2288,543000.0
2012-04-23 15:40:00,22.39,22.41,22.38,22.39,997000.0,13.2229,13.2347,13.217,13.2229,997000.0
2012-04-23 15:50:00,22.39,22.41,22.39,22.4,1123200.0,13.2229,13.2347,13.2229,13.2288,1123200.0
2012-04-24 09:30:00,22.39,22.48,22.35,22.47,1143900.0,13.2229,13.276,13.1992,13.2701,1143900.0
2012-04-24 09:40:00,22.47,22.56,22.44,22.55,981600.0,13.2701,13.3233,13.2524,13.3174,981600.0
2012-04-24 09:50:00,22.55,22.56,22.51,22.51,666000.0,13.3174,13.3233,13.2937,13.2937,666000.0
2012-04-24 10:00:00,22.51,22.65,22.5,22.65,1383300.0,13.2937,13.3764,13.2878,13.3764,1383300.0
2012-04-24 10:10:00,22.65,22.65,22.63,22.64,739800.0,13.3764,13.3764,13.3646,13.3705,739800.0
2012-04-24 10:20:00,22.64,22.64,22.6,22.64,1361000.0,13.3705,13.3705,13.3469,13.3705,1361000.0
2012-04-24 10:30:00,22.64,22.69,22.63,22.69,711700.0,13.3705,13.4,13.3646,13.4,711700.0
2012-04-24 10:40:00,22.69,22.72,22.68,22.71,976800.0,13.4,13.4178,13.3941,13.4118,976800.0
2012-04-24 10:50:00,22.71,22.73,22.7,22.72,839000.0,13.4118,13.4237,13.4059,13.4178,839000.0
2012-04-24 11:00:00,22.72,22.73,22.71,22.71,525900.0,13.4178,13.4237,13.4118,13.4118,525900.0
2012-04-24 11:10:00,22.71,22.73,22.71,22.72,488400.0,13.4118,13.4237,13.4118,13.4178,488400.0
2012-04-24 11:20:00,22.71,22.79,22.71,22.78,1304900.0,13.4118,13.4591,13.4118,13.4532,1304900.0
2012-04-24 11:30:00,22.79,22.8,22.76,22.76,1639100.0,13.4591,13.465,13.4414,13.4414,1639100.0
2012-04-24 11:40:00,22.76,22.78,22.75,22.78,593600.0,13.4414,13.4532,13.4355,13.4532,593600.0
2012-04-24 11:50:00,22.78,22.78,22.76,22.77,529800.0,13.4532,13.4532,13.4414,13.4473,529800.0
2012-04-24 12:00:00,22.76,22.79,22.74,22.78,658600.0,13.4414,13.4591,13.4296,13.4532,658600.0
2012-04-24 12:10:00,22.78,22.78,22.76,22.78,636200.0,13.4532,13.4532,13.4414,13.4532,636200.0
2012-04-24 12:20:00,22.78,22.79,22.76,22.79,335100.0,13.4532,13.4591,13.4414,13.4591,335100.0
2012-04-24 12:30:00,22.79,22.79,22.75,22.76,479500.0,13.4591,13.4591,13.4355,13.4414,479500.0
2012-04-24 12:40:00,22.76,22.76,22.71,22.73,678100.0,13.4414,13.4414,13.4118,13.4237,678100.0
2012-04-24 12:50:00,22.73,22.73,22.69,22.7,413200.0,13.4237,13.4237,13.4,13.4059,413200.0
2012-04-24 13:00:00,22.69,22.7,22.69,22.69,189800.0,13.4,13.4059,13.4,13.4,189800.0
2012-04-24 13:10:00,22.69,22.72,22.69,22.71,543500.0,13.4,13.4178,13.4,13.4118,543500.0
2012-04-24 13:20:00,22.71,22.72,22.7,22.71,315000.0,13.4118,13.4178,13.4059,13.4118,315000.0
2012-04-24 13:30:00,22.71,22.74,22.7,22.74,358200.0,13.4118,13.4296,13.4059,13.4296,358200.0
2012-04-24 13:40:00,22.73,22.75,22.73,22.74,549600.0,13.4237,13.4355,13.4237,13.4296,549600.0
2012-04-24 13:50:00,22.73,22.74,22.71,22.71,562800.0,13.4237,13.4296,13.4118,13.4118,562800.0
2012-04-24 14:00:00,22.71,22.73,22.7,22.73,572500.0,13.4118,13.4237,13.4059,13.4237,572500.0
2012-04-24 14:10:00,22.73,22.73,22.68,22.69,518100.0,13.4237,13.4237,13.3941,13.4,518100.0
2012-04-24 14:20:00,22.69,22.7,22.66,22.7,521800.0,13.4,13.4059,13.3823,13.4059,521800.0
2012-04-24 14:30:00,22.69,22.71,22.67,22.71,688100.0,13.4,13.4118,13.3882,13.4118,688100.0
2012-04-24 14:40:00,22.71,22.73,22.7,22.73,1053700.0,13.4118,13.4237,13.4059,13.4237,1053700.0
2012-04-24 14:50:00,22.72,22.75,22.72,22.73,502100.0,13.4178,13.4355,13.4178,13.4237,502100.0
2012-04-24 15:00:00,22.74,22.74,22.71,22.74,611800.0,13.4296,13.4296,13.4118,13.4296,611800.0
2012-04-24 15:10:00,22.74,22.75,22.72,22.73,573700.0,13.4296,13.4355,13.4178,13.4237,573700.0
2012-04-24 15:20:00,22.73,22.75,22.72,22.72,483200.0,13.4237,13.4355,13.4178,13.4178,483200.0
2012-04-24 15:30:00,22.72,22.75,22.7,22.73,797400.0,13.4178,13.4355,13.4059,13.4237,797400.0
2012-04-24 15:40:00,22.73,22.75,22.71,22.74,953300.0,13.4237,13.4355,13.4118,13.4296,953300.0
2012-04-24 15:50:00,22.75,22.75,22.63,22.64,5981100.0,13.4355,13.4355,13.3646,13.3705,5981100.0
2012-04-25 09:30:00,22.77,22.87,22.74,22.85,1583700.0,13.4473,13.5063,13.4296,13.4945,1583700.0
2012-04-25 09:40:00,22.86,22.88,22.8,22.8,1353500.0,13.5004,13.5122,13.465,13.465,1353500.0
2012-04-25 09:50:00,22.8,22.83,22.76,22.79,818600.0,13.465,13.4827,13.4414,13.4591,818600.0
2012-04-25 10:00:00,22.79,22.79,22.78,22.79,315600.0,13.4591,13.4591,13.4532,13.4591,315600.0
2012-04-25 10:10:00,22.79,22.8,22.76,22.8,565300.0,13.4591,13.465,13.4414,13.465,565300.0
2012-04-25 10:20:00,22.79,22.83,22.79,22.82,828300.0,13.4591,13.4827,13.4591,13.4768,828300.0
2012-04-25 10:30:00,22.82,22.86,22.82,22.84,763600.0,13.4768,13.5004,13.4768,13.4886,763600.0
2012-04-25 10:40:00,22.84,22.89,22.84,22.88,830900.0,13.4886,13.5181,13.4886,13.5122,830900.0
2012-04-25 10:50:00,22.88,22.9,22.86,22.87,455600.0,13.5122,13.5241,13.5004,13.5063,455600.0
2012-04-25 11:00:00,22.86,22.89,22.86,22.87,478600.0,13.5004,13.5181,13.5004,13.5063,478600.0
2012-04-25 11:10:00,22.87,22.88,22.84,22.86,516600.0,13.5063,13.5122,13.4886,13.5004,516600.0
2012-04-25 11:20:00,22.86,22.89,22.83,22.88,602500.0,13.5004,13.5181,13.4827,13.5122,602500.0
2012-04-25 11:30:00,22.88,22.95,22.87,22.94,800700.0,13.5122,13.5536,13.5063,13.5477,800700.0
2012-04-25 11:40:00,22.95,22.96,22.94,22.96,689600.0,13.5536,13.5595,13.5477,13.5595,689600.0
2012-04-25 11:50:00,22.96,22.97,22.95,22.96,871500.0,13.5595,13.5654,13.5536,13.5595,871500.0
2012-04-25 12:00:00,22.96,22.97,22.94,22.95,611900.0,13.5595,13.5654,13.5477,13.5536,611900.0
2012-04-25 12:10:00,22.95,22.98,22.94,22.95,846500.0,13.5536,13.5713,13.5477,13.5536,846500.0
2012-04-25 12:20:00,22.94,22.95,22.91,22.95,1079100.0,13.5477,13.5536,13.53,13.5536,1079100.0
2012-04-25 12:30:00,22.94,22.95,22.9,22.91,858600.0,13.5477,13.5536,13.5241,13.53,858600.0
2012-04-25 12:40:00,22.91,22.93,22.89,22.89,766500.0,13.53,13.5418,13.5181,13.5181,766500.0
2012-04-25 12:50:00,22.89,22.9,22.89,22.9,474200.0,13.5181,13.5241,13.5181,13.5241,474200.0
2012-04-25 13:00:00,22.9,22.92,22.87,22.92,1042700.0,13.5241,13.5359,13.5063,13.5359,1042700.0
2012-04-25 13:10:00,22.91,22.92,22.9,22.91,145000.0,13.53,13.5359,13.5241,13.53,145000.0
2012-04-25 13:20:00,22.91,22.95,22.89,22.95,743600.0,13.53,13.5536,13.5181,13.5536,743600.0
2012-04-25 13:30:00,22.95,22.95,22.92,22.92,451100.0,13.5536,13.5536,13.5359,13.5359,451100.0
2012-04-25 13:40:00,22.92,22.92,22.9,22.9,262200.0,13.5359,13.5359,13.5241,13.5241,262200.0
2012-04-25 13:50:00,22.91,22.91,22.89,22.9,401200.0,13.53,13.53,13.5181,13.5241,401200.0
2012-04-25 14:00:00,22.9,22.91,22.84,22.84,892600.0,13.5241,13.53,13.4886,13.4886,892600.0
2012-04-25 14:10:00,22.85,22.88,22.84,22.88,270400.0,13.4945,13.5122,13.4886,13.5122,270400.0
2012-04-25 14:20:00,22.88,22.94,22.87,22.91,856200.0,13.5122,13.5477,13.5063,13.53,856200.0
2012-04-25 14:30:00,22.91,22.93,22.87,22.88,505200.0,13.53,13.5418,13.5063,13.5122,505200.0
2012-04-25 14:40:00,22.88,22.93,22.87,22.92,455000.0,13.5122,13.5418,13.5063,13.5359,455000.0
2012-04-25 14:50:00,22.93,22.96,22.91,22.96,620000.0,13.5418,13.5595,13.53,13.5595,620000.0
2012-04-25 15:00:00,22.96,22.98,22.95,22.97,746400.0,13.5595,13.5713,13.5536,13.5654,746400.0
2012-04-25 15:10:00,22.97,22.98,22.94,22.95,762900.0,13.5654,13.5713,13.5477,13.5536,762900.0
2012-04-25 15:20:00,22.95,22.95,22.87,22.88,567300.0,13.5536,13.5536,13.5063,13.5122,567300.0
2012-04-25 15:30:00,22.88,22.92,22.87,22.89,1166300.0,13.5122,13.5359,13.5063,13.5181,1166300.0
2012-04-25 15:40:00,22.9,22.91,22.87,22.87,822300.0,13.5241,13.53,13.5063,13.5063,822300.0
2012-04-25 15:50:00,22.87,22.89,22.87,22.89,1676000.0,13.5063,13.5181,13.5063,13.5181,1676000.0
2012-04-26 09:30:00,22.87,22.89,22.82,22.88,1002800.0,13.5063,13.5181,13.4768,13.5122,1002800.0
2012-04-26 09:40:00,22.88,22.9,22.87,22.89,501000.0,13.5122,13.5241,13.5063,13.5181,501000.0
2012-04-26 09:50:00,22.89,22.9,22.87,22.89,418700.0,13.5181,13.5241,13.5063,13.5181,418700.0
2012-04-26 10:00:00,22.89,22.96,22.89,22.96,707800.0,13.5181,13.5595,13.5181,13.5595,707800.0
2012-04-26 10:10:00,22.95,22.98,22.95,22.98,778200.0,13.5536,13.5713,13.5536,13.5713,778200.0
2012-04-26 10:20:00,22.98,22.99,22.96,22.98,919500.0,13.5713,13.5772,13.5595,13.5713,919500.0
2012-04-26 10:30:00,22.98,22.99,22.95,22.96,700500.0,13.5713,13.5772,13.5536,13.5595,700500.0
2012-04-26 10:40:00,22.96,22.99,22.94,22.98,438300.0,13.5595,13.5772,13.5477,13.5713,438300.0
2012-04-26 10:50:00,22.97,22.98,22.94,22.95,320700.0,13.5654,13.5713,13.5477,13.5536,320700.0
2012-04-26 11:00:00,22.94,22.97,22.94,22.97,281200.0,13.5477,13.5654,13.5477,13.5654,281200.0
2012-04-26 11:10:00,22.96,22.98,22.95,22.98,423500.0,13.5595,13.5713,13.5536,13.5713,423500.0
2012-04-26 11:20:00,22.98,22.99,22.97,22.98,1817900.0,13.5713,13.5772,13.5654,13.5713,1817900.0
2012-04-26 11:30:00,22.99,22.99,22.98,22.98,190800.0,13.5772,13.5772,13.5713,13.5713,190800.0
2012-04-26 11:40:00,22.99,22.99,22.96,22.98,419100.0,13.5772,13.5772,13.5595,13.5713,419100.0
2012-04-26 11:50:00,22.97,22.99,22.97,22.98,271800.0,13.5654,13.5772,13.5654,13.5713,271800.0
2012-04-26 12:00:00,22.98,23.0,22.98,22.99,427100.0,13.5713,13.5831,13.5713,13.5772,427100.0
2012-04-26 12:10:00,23.0,23.06,22.99,23.05,1746400.0,13.5831,13.6185,13.5772,13.6126,1746400.0
2012-04-26 12:20:00,23.05,23.06,23.03,23.04,307900.0,13.6126,13.6185,13.6008,13.6067,307900.0
2012-04-26 12:30:00,23.04,23.06,23.02,23.03,547200.0,13.6067,13.6185,13.5949,13.6008,547200.0
2012-04-26 12:40:00,23.02,23.09,23.02,23.08,839100.0,13.5949,13.6363,13.5949,13.6304,839100.0
2012-04-26 12:50:00,23.08,23.09,23.07,23.07,262100.0,13.6304,13.6363,13.6245,13.6245,262100.0
2012-04-26 13:00:00,23.08,23.08,23.02,23.02,774400.0,13.6304,13.6304,13.5949,13.5949,774400.0
2012-04-26 13:10:00,23.02,23.05,23.0,23.04,591100.0,13.5949,13.6126,13.5831,13.6067,591100.0
2012-04-26 13:20:00,23.05,23.05,23.04,23.04,495700.0,13.6126,13.6126,13.6067,13.6067,495700.0
2012-04-26 13:30:00,23.05,23.07,23.04,23.07,355100.0,13.6126,13.6245,13.6067,13.6245,355100.0
2012-04-26 13:40:00,23.07,23.07,23.03,23.04,490300.0,13.6245,13.6245,13.6008,13.6067,490300.0
2012-04-26 13:50:00,23.04,23.05,23.02,23.05,639300.0,13.6067,13.6126,13.5949,13.6126,639300.0
2012-04-26 14:00:00,23.05,23.06,23.02,23.04,441700.0,13.6126,13.6185,13.5949,13.6067,441700.0
2012-04-26 14:10:00,23.05,23.05,23.04,23.05,494900.0,13.6126,13.6126,13.6067,13.6126,494900.0
2012-04-26 14:20:00,23.05,23.05,23.04,23.05,511500.0,13.6126,13.6126,13.6067,13.6126,511500.0
2012-04-26 14:30:00,23.05,23.07,23.04,23.05,603100.0,13.6126,13.6245,13.6067,13.6126,603100.0
2012-04-26 14:40:00,23.06,23.06,23.03,23.03,443100.0,13.6185,13.6185,13.6008,13.6008,443100.0
2012-04-26 14:50:00,23.03,23.04,23.01,23.04,505100.0,13.6008,13.6067,13.589,13.6067,505100.0
2012-04-26 15:00:00,23.04,23.06,23.03,23.06,499300.0,13.6067,13.6185,13.6008,13.6185,499300.0
2012-04-26 15:10:00,23.05,23.1,23.05,23.1,519700.0,13.6126,13.6422,13.6126,13.6422,519700.0
2012-04-26 15:20:00,23.09,23.11,23.05,23.05,812900.0,13.6363,13.6481,13.6126,13.6126,812900.0
2012-04-26 15:30:00,23.05,23.08,23.05,23.06,817400.0,13.6126,13.6304,13.6126,13.6185,817400.0
2012-04-26 15:40:00,23.07,23.1,23.06,23.07,1161200.0,13.6245,13.6422,13.6185,13.6245,1161200.0
2012-04-26 15:50:00,23.08,23.08,23.05,23.07,1735500.0,13.6304,13.6304,13.6126,13.6245,1735500.0
2012-04-27 09:30:00,23.14,23.3,23.14,23.24,1760500.0,13.6658,13.7603,13.6658,13.7248,1760500.0
2012-04-27 09:40:00,23.25,23.26,23.11,23.15,938800.0,13.7308,13.7367,13.6481,13.6717,938800.0
2012-04-27 09:50:00,23.15,23.18,23.02,23.07,1641000.0,13.6717,13.6894,13.5949,13.6245,1641000.0
2012-04-27 10:00:00,23.07,23.07,23.0,23.0,760700.0,13.6245,13.6245,13.5831,13.5831,760700.0
2012-04-27 10:10:00,23.01,23.03,22.98,23.01,947200.0,13.589,13.6008,13.5713,13.589,947200.0
2012-04-27 10:20:00,23.01,23.05,23.0,23.05,904100.0,13.589,13.6126,13.5831,13.6126,904100.0
2012-04-27 10:30:00,23.04,23.07,23.02,23.05,602700.0,13.6067,13.6245,13.5949,13.6126,602700.0
2012-04-27 10:40:00,23.04,23.06,23.02,23.05,563000.0,13.6067,13.6185,13.5949,13.6126,563000.0
2012-04-27 10:50:00,23.06,23.09,23.05,23.08,430700.0,13.6185,13.6363,13.6126,13.6304,430700.0
2012-04-27 11:00:00,23.07,23.09,23.07,23.09,337900.0,13.6245,13.6363,13.6245,13.6363,337900.0
2012-04-27 11:10:00,23.09,23.11,23.08,23.1,402200.0,13.6363,13.6481,13.6304,13.6422,402200.0
2012-04-27 11:20:00,23.1,23.1,23.08,23.08,220600.0,13.6422,13.6422,13.6304,13.6304,220600.0
2012-04-27 11:30:00,23.09,23.09,23.03,23.05,496700.0,13.6363,13.6363,13.6008,13.6126,496700.0
2012-04-27 11:40:00,23.05,23.07,23.04,23.06,277300.0,13.6126,13.6245,13.6067,13.6185,277300.0
2012-04-27 11:50:00,23.07,23.1,23.06,23.1,269400.0,13.6245,13.6422,13.6185,13.6422,269400.0
2012-04-27 12:00:00,23.1,23.12,23.08,23.12,623000.0,13.6422,13.654,13.6304,13.654,623000.0
2012-04-27 12:10:00,23.12,23.16,23.11,23.14,614300.0,13.654,13.6776,13.6481,13.6658,614300.0
2012-04-27 12:20:00,23.14,23.14,23.1,23.12,499700.0,13.6658,13.6658,13.6422,13.654,499700.0
2012-04-27 12:30:00,23.13,23.13,23.11,23.11,102600.0,13.6599,13.6599,13.6481,13.6481,102600.0
2012-04-27 12:40:00,23.12,23.13,23.08,23.1,284500.0,13.654,13.6599,13.6304,13.6422,284500.0
2012-04-27 12:50:00,23.11,23.11,23.1,23.1,110900.0,13.6481,13.6481,13.6422,13.6422,110900.0
2012-04-27 13:00:00,23.1,23.11,23.1,23.11,114800.0,13.6422,13.6481,13.6422,13.6481,114800.0
2012-04-27 13:10:00,23.11,23.12,23.1,23.11,210500.0,13.6481,13.654,13.6422,13.6481,210500.0
2012-04-27 13:20:00,23.1,23.12,23.1,23.12,187400.0,13.6422,13.654,13.6422,13.654,187400.0
2012-04-27 13:30:00,23.12,23.14,23.1,23.1,787600.0,13.654,13.6658,13.6422,13.6422,787600.0
2012-04-27 13:40:00,23.1,23.11,23.1,23.1,180500.0,13.6422,13.6481,13.6422,13.6422,180500.0
2012-04-27 13:50:00,23.11,23.11,23.08,23.09,333600.0,13.6481,13.6481,13.6304,13.6363,333600.0
2012-04-27 14:00:00,23.1,23.11,23.06,23.08,541600.0,13.6422,13.6481,13.6185,13.6304,541600.0
2012-04-27 14:10:00,23.08,23.1,23.07,23.09,216400.0,13.6304,13.6422,13.6245,13.6363,216400.0
2012-04-27 14:20:00,23.1,23.1,23.09,23.1,208700.0,13.6422,13.6422,13.6363,13.6422,208700.0
2012-04-27 14:30:00,23.09,23.1,23.06,23.06,514100.0,13.6363,13.6422,13.6185,13.6185,514100.0
2012-04-27 14:40:00,23.07,23.07,23.06,23.06,243800.0,13.6245,13.6245,13.6185,13.6185,243800.0
2012-04-27 14:50:00,23.07,23.07,23.04,23.06,376000.0,13.6245,13.6245,13.6067,13.6185,376000.0
2012-04-27 15:00:00,23.05,23.08,23.04,23.07,481800.0,13.6126,13.6304,13.6067,13.6245,481800.0
2012-04-27 15:10:00,23.08,23.08,23.04,23.04,402200.0,13.6304,13.6304,13.6067,13.6067,402200.0
2012-04-27 15:20:00,23.05,23.05,23.0,23.03,965800.0,13.6126,13.6126,13.5831,13.6008,965800.0
2012-04-27 15:30:00,23.02,23.03,23.01,23.02,392400.0,13.5949,13.6008,13.589,13.5949,392400.0
2012-04-27 15:40:00,23.01,23.05,23.01,23.02,1294900.0,13.589,13.6126,13.589,13.5949,1294900.0
2012-04-27 15:50:00,23.03,23.1,22.98,23.09,4500800.0,13.6008,13.6422,13.5713,13.6363,4500800.0
2012-04-30 09:30:00,23.02,23.1,22.8,22.96,1493800.0,13.5949,13.6422,13.465,13.5595,1493800.0
2012-04-30 09:40:00,22.96,22.96,22.9,22.92,1181400.0,13.5595,13.5595,13.5241,13.5359,1181400.0
2012-04-30 09:50:00,22.91,23.0,22.91,23.0,782800.0,13.53,13.5831,13.53,13.5831,782800.0
2012-04-30 10:00:00,22.99,23.03,22.98,23.0,830100.0,13.5772,13.6008,13.5713,13.5831,830100.0
2012-04-30 10:10:00,23.0,23.04,22.98,23.03,649800.0,13.5831,13.6067,13.5713,13.6008,649800.0
2012-04-30 10:20:00,23.03,23.03,23.0,23.01,379900.0,13.6008,13.6008,13.5831,13.589,379900.0
2012-04-30 10:30:00,23.01,23.01,22.95,22.95,361400.0,13.589,13.589,13.5536,13.5536,361400.0
2012-04-30 10:40:00,22.95,22.96,22.9,22.93,433600.0,13.5536,13.5595,13.5241,13.5418,433600.0
2012-04-30 10:50:00,22.93,22.93,22.87,22.9,772100.0,13.5418,13.5418,13.5063,13.5241,772100.0
2012-04-30 11:00:00,22.89,22.98,22.88,22.98,603500.0,13.5181,13.5713,13.5122,13.5713,603500.0
2012-04-30 11:10:00,22.97,22.98,22.93,22.96,886600.0,13.5654,13.5713,13.5418,13.5595,886600.0
2012-04-30 11:20:00,22.96,23.05,22.95,23.03,661600.0,13.5595,13.6126,13.5536,13.6008,661600.0
2012-04-30 11:30:00,23.03,23.04,23.0,23.01,326600.0,13.6008,13.6067,13.5831,13.589,326600.0
2012-04-30 11:40:00,23.01,23.01,22.96,22.96,445600.0,13.589,13.589,13.5595,13.5595,445600.0
2012-04-30 11:50:00,22.96,22.96,22.94,22.95,591500.0,13.5595,13.5595,13.5477,13.5536,591500.0
2012-04-30 12:00:00,22.95,22.97,22.91,22.92,796100.0,13.5536,13.5654,13.53,13.5359,796100.0
2012-04-30 12:10:00,22.91,22.94,22.91,22.93,352900.0,13.53,13.5477,13.53,13.5418,352900.0
2012-04-30 12:20:00,22.93,22.94,22.91,22.91,583300.0,13.5418,13.5477,13.53,13.53,583300.0
2012-04-30 12:30:00,22.92,22.94,22.91,22.94,303300.0,13.5359,13.5477,13.53,13.5477,303300.0
2012-04-30 12:40:00,22.94,22.94,22.93,22.94,170600.0,13.5477,13.5477,13.5418,13.5477,170600.0
2012-04-30 12:50:00,22.94,22.94,22.93,22.94,212000.0,13.5477,13.5477,13.5418,13.5477,212000.0
2012-04-30 13:00:00,22.94,22.95,22.93,22.95,284100.0,13.5477,13.5536,13.5418,13.5536,284100.0
2012-04-30 13:10:00,22.95,22.96,22.91,22.91,672400.0,13.5536,13.5595,13.53,13.53,672400.0
2012-04-30 13:20:00,22.91,22.92,22.9,22.91,231100.0,13.53,13.5359,13.5241,13.53,231100.0
2012-04-30 13:30:00,22.91,22.91,22.87,22.88,670000.0,13.53,13.53,13.5063,13.5122,670000.0
2012-04-30 13:40:00,22.89,22.89,22.87,22.88,201300.0,13.5181,13.5181,13.5063,13.5122,201300.0
2012-04-30 13:50:00,22.88,22.89,22.88,22.88,238200.0,13.5122,13.5181,13.5122,13.5122,238200.0
2012-04-30 14:00:00,22.89,22.89,22.88,22.89,232000.0,13.5181,13.5181,13.5122,13.5181,232000.0
2012-04-30 14:10:00,22.89,22.89,22.88,22.89,332300.0,13.5181,13.5181,13.5122,13.5181,332300.0
2012-04-30 14:20:00,22.88,22.89,22.81,22.81,838400.0,13.5122,13.5181,13.4709,13.4709,838400.0
2012-04-30 14:30:00,22.81,22.83,22.81,22.83,618700.0,13.4709,13.4827,13.4709,13.4827,618700.0
2012-04-30 14:40:00,22.83,22.85,22.82,22.84,641200.0,13.4827,13.4945,13.4768,13.4886,641200.0
2012-04-30 14:50:00,22.83,22.84,22.83,22.84,368400.0,13.4827,13.4886,13.4827,13.4886,368400.0
2012-04-30 15:00:00,22.84,22.84,22.83,22.83,487900.0,13.4886,13.4886,13.4827,13.4827,487900.0
2012-04-30 15:10:00,22.84,22.84,22.81,22.81,846200.0,13.4886,13.4886,13.4709,13.4709,846200.0
2012-04-30 15:20:00,22.81,22.82,22.81,22.82,785300.0,13.4709,13.4768,13.4709,13.4768,785300.0
2012-04-30 15:30:00,22.82,22.86,22.81,22.86,1410700.0,13.4768,13.5004,13.4709,13.5004,1410700.0
2012-04-30 15:40:00,22.86,22.92,22.85,22.88,1564100.0,13.5004,13.5359,13.4945,13.5122,1564100.0
2012-04-30 15:50:00,22.89,22.91,22.84,22.9,3686100.0,13.5181,13.53,13.4886,13.5241,3686100.0
2012-05-01 09:30:00,22.63,22.66,22.55,22.58,3312500.0,13.3646,13.3823,13.3174,13.3351,3312500.0
2012-05-01 09:40:00,22.58,22.73,22.55,22.73,1501300.0,13.3351,13.4237,13.3174,13.4237,1501300.0
2012-05-01 09:50:00,22.73,22.81,22.68,22.68,2169600.0,13.4237,13.4709,13.3941,13.3941,2169600.0
2012-05-01 10:00:00,22.68,22.85,22.68,22.8,1807500.0,13.3941,13.4945,13.3941,13.465,1807500.0
2012-05-01 10:10:00,22.8,22.84,22.75,22.82,1804700.0,13.465,13.4886,13.4355,13.4768,1804700.0
2012-05-01 10:20:00,22.82,22.9,22.78,22.81,1368700.0,13.4768,13.5241,13.4532,13.4709,1368700.0
2012-05-01 10:30:00,22.8,22.83,22.72,22.79,1775100.0,13.465,13.4827,13.4178,13.4591,1775100.0
2012-05-01 10:40:00,22.79,22.79,22.71,22.74,1661100.0,13.4591,13.4591,13.4118,13.4296,1661100.0
2012-05-01 10:50:00,22.74,22.84,22.73,22.81,770700.0,13.4296,13.4886,13.4237,13.4709,770700.0
2012-05-01 11:00:00,22.82,22.91,22.81,22.91,691600.0,13.4768,13.53,13.4709,13.53,691600.0
2012-05-01 11:10:00,22.91,22.92,22.88,22.91,605900.0,13.53,13.5359,13.5122,13.53,605900.0
2012-05-01 11:20:00,22.91,22.92,22.88,22.9,475200.0,13.53,13.5359,13.5122,13.5241,475200.0
2012-05-01 11:30:00,22.9,22.95,22.9,22.92,582400.0,13.5241,13.5536,13.5241,13.5359,582400.0
2012-05-01 11:40:00,22.92,22.98,22.9,22.96,1051000.0,13.5359,13.5713,13.5241,13.5595,1051000.0
2012-05-01 11:50:00,22.95,22.99,22.85,22.89,1327900.0,13.5536,13.5772,13.4945,13.5181,1327900.0
2012-05-01 12:00:00,22.88,22.9,22.84,22.87,727400.0,13.5122,13.5241,13.4886,13.5063,727400.0
2012-05-01 12:10:00,22.88,22.91,22.87,22.9,608300.0,13.5122,13.53,13.5063,13.5241,608300.0
2012-05-01 12:20:00,22.9,22.94,22.88,22.93,717100.0,13.5241,13.5477,13.5122,13.5418,717100.0
2012-05-01 12:30:00,22.93,22.95,22.92,22.93,506100.0,13.5418,13.5536,13.5359,13.5418,506100.0
2012-05-01 12:40:00,22.92,22.94,22.92,22.93,161000.0,13.5359,13.5477,13.5359,13.5418,161000.0
2012-05-01 12:50:00,22.94,22.95,22.93,22.95,216700.0,13.5477,13.5536,13.5418,13.5536,216700.0
2012-05-01 13:00:00,22.95,22.97,22.93,22.96,604000.0,13.5536,13.5654,13.5418,13.5595,604000.0
2012-05-01 13:10:00,22.96,22.98,22.92,22.93,874200.0,13.5595,13.5713,13.5359,13.5418,874200.0
2012-05-01 13:20:00,22.93,22.98,22.93,22.94,437800.0,13.5418,13.5713,13.5418,13.5477,437800.0
2012-05-01 13:30:00,22.95,22.95,22.91,22.94,669300.0,13.5536,13.5536,13.53,13.5477,669300.0
2012-05-01 13:40:00,22.94,22.94,22.89,22.9,361700.0,13.5477,13.5477,13.5181,13.5241,361700.0
2012-05-01 13:50:00,22.9,22.96,22.89,22.93,434800.0,13.5241,13.5595,13.5181,13.5418,434800.0
2012-05-01 14:00:00,22.93,22.96,22.92,22.95,332800.0,13.5418,13.5595,13.5359,13.5536,332800.0
2012-05-01 14:10:00,22.95,22.98,22.95,22.96,428400.0,13.5536,13.5713,13.5536,13.5595,428400.0
2012-05-01 14:20:00,22.95,22.97,22.93,22.93,429900.0,13.5536,13.5654,13.5418,13.5418,429900.0
2012-05-01 14:30:00,22.94,22.96,22.91,22.96,986600.0,13.5477,13.5595,13.53,13.5595,986600.0
2012-05-01 14:40:00,22.96,22.96,22.93,22.94,748900.0,13.5595,13.5595,13.5418,13.5477,748900.0
2012-05-01 14:50:00,22.94,22.94,22.83,22.85,1073000.0,13.5477,13.5477,13.4827,13.4945,1073000.0
2012-05-01 15:00:00,22.86,22.87,22.78,22.79,1307800.0,13.5004,13.5063,13.4532,13.4591,1307800.0
2012-05-01 15:10:00,22.79,22.8,22.75,22.75,799500.0,13.4591,13.465,13.4355,13.4355,799500.0
2012-05-01 15:20:00,22.75,22.83,22.75,22.8,921400.0,13.4355,13.4827,13.4355,13.465,921400.0
2012-05-01 15:30:00,22.8,22.85,22.79,22.84,854400.0,13.465,13.4945,13.4591,13.4886,854400.0
2012-05-01 15:40:00,22.84,22.88,22.81,22.86,1115200.0,13.4886,13.5122,13.4709,13.5004,1115200.0
2012-05-01 15:50:00,22.87,22.87,22.78,22.78,4035500.0,13.5063,13.5063,13.4532,13.4532,4035500.0
2012-05-02 09:30:00,22.69,22.95,22.65,22.95,1802000.0,13.4,13.5536,13.3764,13.5536,1802000.0
2012-05-02 09:40:00,22.95,22.98,22.83,22.84,1500100.0,13.5536,13.5713,13.4827,13.4886,1500100.0
2012-05-02 09:50:00,22.84,22.87,22.77,22.8,1129700.0,13.4886,13.5063,13.4473,13.465,1129700.0
2012-05-02 10:00:00,22.8,22.84,22.76,22.84,1041400.0,13.465,13.4886,13.4414,13.4886,1041400.0
2012-05-02 10:10:00,22.84,22.84,22.8,22.81,752300.0,13.4886,13.4886,13.465,13.4709,752300.0
2012-05-02 10:20:00,22.81,22.82,22.75,22.77,878400.0,13.4709,13.4768,13.4355,13.4473,878400.0
2012-05-02 10:30:00,22.78,22.78,22.72,22.77,968500.0,13.4532,13.4532,13.4178,13.4473,968500.0
2012-05-02 10:40:00,22.77,22.8,22.76,22.8,575000.0,13.4473,13.465,13.4414,13.465,575000.0
2012-05-02 10:50:00,22.79,22.82,22.79,22.81,808600.0,13.4591,13.4768,13.4591,13.4709,808600.0
2012-05-02 11:00:00,22.8,22.82,22.75,22.76,725600.0,13.465,13.4768,13.4355,13.4414,725600.0
2012-05-02 11:10:00,22.75,22.76,22.7,22.7,417600.0,13.4355,13.4414,13.4059,13.4059,417600.0
2012-05-02 11:20:00,22.71,22.73,22.66,22.67,1048000.0,13.4118,13.4237,13.3823,13.3882,1048000.0
2012-05-02 11:30:00,22.67,22.7,22.65,22.68,1274800.0,13.3882,13.4059,13.3764,13.3941,1274800.0
2012-05-02 11:40:00,22.67,22.7,22.67,22.69,350200.0,13.3882,13.4059,13.3882,13.4,350200.0
2012-05-02 11:50:00,22.69,22.69,22.66,22.67,403400.0,13.4,13.4,13.3823,13.3882,403400.0
2012-05-02 12:00:00,22.68,22.68,22.64,22.65,665400.0,13.3941,13.3941,13.3705,13.3764,665400.0
2012-05-02 12:10:00,22.65,22.69,22.65,22.68,674000.0,13.3764,13.4,13.3764,13.3941,674000.0
2012-05-02 12:20:00,22.68,22.7,22.68,22.7,641700.0,13.3941,13.4059,13.3941,13.4059,641700.0
2012-05-02 12:30:00,22.7,22.7,22.65,22.65,285900.0,13.4059,13.4059,13.3764,13.3764,285900.0
2012-05-02 12:40:00,22.66,22.67,22.64,22.66,497700.0,13.3823,13.3882,13.3705,13.3823,497700.0
2012-05-02 12:50:00,22.66,22.67,22.66,22.67,301200.0,13.3823,13.3882,13.3823,13.3882,301200.0
2012-05-02 13:00:00,22.66,22.67,22.66,22.67,483000.0,13.3823,13.3882,13.3823,13.3882,483000.0
2012-05-02 13:10:00,22.67,22.68,22.65,22.67,944000.0,13.3882,13.3941,13.3764,13.3882,944000.0
2012-05-02 13:20:00,22.67,22.69,22.66,22.67,495000.0,13.3882,13.4,13.3823,13.3882,495000.0
2012-05-02 13:30:00,22.66,22.67,22.66,22.67,175800.0,13.3823,13.3882,13.3823,13.3882,175800.0
2012-05-02 13:40:00,22.67,22.67,22.65,22.65,345500.0,13.3882,13.3882,13.3764,13.3764,345500.0
2012-05-02 13:50:00,22.66,22.66,22.65,22.65,168700.0,13.3823,13.3823,13.3764,13.3764,168700.0
2012-05-02 14:00:00,22.65,22.66,22.62,22.64,641800.0,13.3764,13.3823,13.3587,13.3705,641800.0
2012-05-02 14:10:00,22.64,22.66,22.63,22.65,424800.0,13.3705,13.3823,13.3646,13.3764,424800.0
2012-05-02 14:20:00,22.65,22.65,22.64,22.64,308300.0,13.3764,13.3764,13.3705,13.3705,308300.0
2012-05-02 14:30:00,22.65,22.65,22.62,22.63,814900.0,13.3764,13.3764,13.3587,13.3646,814900.0
2012-05-02 14:40:00,22.63,22.65,22.62,22.65,406500.0,13.3646,13.3764,13.3587,13.3764,406500.0
2012-05-02 14:50:00,22.65,22.66,22.63,22.64,572000.0,13.3764,13.3823,13.3646,13.3705,572000.0
2012-05-02 15:00:00,22.63,22.64,22.6,22.6,659200.0,13.3646,13.3705,13.3469,13.3469,659200.0
2012-05-02 15:10:00,22.61,22.63,22.58,22.63,1003600.0,13.3528,13.3646,13.3351,13.3646,1003600.0
2012-05-02 15:20:00,22.63,22.64,22.62,22.63,663600.0,13.3646,13.3705,13.3587,13.3646,663600.0
2012-05-02 15:30:00,22.63,22.64,22.6,22.63,1227900.0,13.3646,13.3705,13.3469,13.3646,1227900.0
2012-05-02 15:40:00,22.63,22.7,22.62,22.68,1916100.0,13.3646,13.4059,13.3587,13.3941,1916100.0
2012-05-02 15:50:00,22.67,22.68,22.64,22.64,2443100.0,13.3882,13.3941,13.3705,13.3705,2443100.0
2012-05-03 09:30:00,22.67,22.69,22.62,22.63,1170500.0,13.3882,13.4,13.3587,13.3646,1170500.0
2012-05-03 09:40:00,22.63,22.7,22.62,22.69,584900.0,13.3646,13.4059,13.3587,13.4,584900.0
2012-05-03 09:50:00,22.7,22.7,22.62,22.63,860600.0,13.4059,13.4059,13.3587,13.3646,860600.0
2012-05-03 10:00:00,22.63,22.66,22.57,22.61,1368800.0,13.3646,13.3823,13.3292,13.3528,1368800.0
2012-05-03 10:10:00,22.61,22.62,22.56,22.57,734200.0,13.3528,13.3587,13.3233,13.3292,734200.0
2012-05-03 10:20:00,22.57,22.6,22.55,22.59,543200.0,13.3292,13.3469,13.3174,13.341,543200.0
2012-05-03 10:30:00,22.6,22.65,22.59,22.63,351400.0,13.3469,13.3764,13.341,13.3646,351400.0
2012-05-03 10:40:00,22.63,22.64,22.6,22.62,383900.0,13.3646,13.3705,13.3469,13.3587,383900.0
2012-05-03 10:50:00,22.62,22.64,22.59,22.63,502000.0,13.3587,13.3705,13.341,13.3646,502000.0
2012-05-03 11:00:00,22.63,22.64,22.61,22.62,299000.0,13.3646,13.3705,13.3528,13.3587,299000.0
2012-05-03 11:10:00,22.62,22.63,22.6,22.61,648100.0,13.3587,13.3646,13.3469,13.3528,648100.0
2012-05-03 11:20:00,22.61,22.63,22.59,22.62,647100.0,13.3528,13.3646,13.341,13.3587,647100.0
2012-05-03 11:30:00,22.61,22.62,22.6,22.61,523500.0,13.3528,13.3587,13.3469,13.3528,523500.0
2012-05-03 11:40:00,22.62,22.63,22.57,22.58,554000.0,13.3587,13.3646,13.3292,13.3351,554000.0
2012-05-03 11:50:00,22.58,22.58,22.55,22.58,303600.0,13.3351,13.3351,13.3174,13.3351,303600.0
2012-05-03 12:00:00,22.58,22.6,22.57,22.6,252100.0,13.3351,13.3469,13.3292,13.3469,252100.0
2012-05-03 12:10:00,22.6,22.6,22.57,22.6,331800.0,13.3469,13.3469,13.3292,13.3469,331800.0
2012-05-03 12:20:00,22.6,22.61,22.58,22.61,327900.0,13.3469,13.3528,13.3351,13.3528,327900.0
2012-05-03 12:30:00,22.61,22.62,22.6,22.62,221700.0,13.3528,13.3587,13.3469,13.3587,221700.0
2012-05-03 12:40:00,22.62,22.62,22.59,22.6,473800.0,13.3587,13.3587,13.341,13.3469,473800.0
2012-05-03 12:50:00,22.6,22.6,22.58,22.59,134000.0,13.3469,13.3469,13.3351,13.341,134000.0
2012-05-03 13:00:00,22.58,22.6,22.57,22.6,215000.0,13.3351,13.3469,13.3292,13.3469,215000.0
2012-05-03 13:10:00,22.6,22.63,22.57,22.63,319400.0,13.3469,13.3646,13.3292,13.3646,319400.0
2012-05-03 13:20:00,22.63,22.63,22.6,22.6,213200.0,13.3646,13.3646,13.3469,13.3469,213200.0
2012-05-03 13:30:00,22.6,22.61,22.6,22.61,163000.0,13.3469,13.3528,13.3469,13.3528,163000.0
2012-05-03 13:40:00,22.6,22.61,22.54,22.55,574200.0,13.3469,13.3528,13.3115,13.3174,574200.0
2012-05-03 13:50:00,22.55,22.58,22.52,22.58,868700.0,13.3174,13.3351,13.2996,13.3351,868700.0
2012-05-03 14:00:00,22.58,22.58,22.57,22.58,161500.0,13.3351,13.3351,13.3292,13.3351,161500.0
2012-05-03 14:10:00,22.58,22.61,22.57,22.6,316300.0,13.3351,13.3528,13.3292,13.3469,316300.0
2012-05-03 14:20:00,22.61,22.61,22.58,22.58,628100.0,13.3528,13.3528,13.3351,13.3351,628100.0
2012-05-03 14:30:00,22.58,22.58,22.56,22.57,495200.0,13.3351,13.3351,13.3233,13.3292,495200.0
2012-05-03 14:40:00,22.57,22.57,22.51,22.54,554400.0,13.3292,13.3292,13.2937,13.3115,554400.0
2012-05-03 14:50:00,22.54,22.6,22.54,22.6,929400.0,13.3115,13.3469,13.3115,13.3469,929400.0
2012-05-03 15:00:00,22.6,22.6,22.58,22.58,302000.0,13.3469,13.3469,13.3351,13.3351,302000.0
2012-05-03 15:10:00,22.58,22.6,22.56,22.59,566500.0,13.3351,13.3469,13.3233,13.341,566500.0
2012-05-03 15:20:00,22.59,22.61,22.58,22.59,597500.0,13.341,13.3528,13.3351,13.341,597500.0
2012-05-03 15:30:00,22.59,22.6,22.57,22.57,753000.0,13.341,13.3469,13.3292,13.3292,753000.0
2012-05-03 15:40:00,22.58,22.63,22.56,22.57,1834800.0,13.3351,13.3646,13.3233,13.3292,1834800.0
2012-05-03 15:50:00,22.57,22.6,22.56,22.6,2275800.0,13.3292,13.3469,13.3233,13.3469,2275800.0
2012-05-04 09:30:00,22.52,22.59,22.47,22.55,1785600.0,13.2996,13.341,13.2701,13.3174,1785600.0
2012-05-04 09:40:00,22.55,22.57,22.51,22.53,1396800.0,13.3174,13.3292,13.2937,13.3055,1396800.0
2012-05-04 09:50:00,22.53,22.54,22.46,22.49,1335600.0,13.3055,13.3115,13.2642,13.2819,1335600.0
2012-05-04 10:00:00,22.49,22.5,22.45,22.46,562700.0,13.2819,13.2878,13.2583,13.2642,562700.0
2012-05-04 10:10:00,22.46,22.48,22.39,22.4,1057400.0,13.2642,13.276,13.2229,13.2288,1057400.0
2012-05-04 10:20:00,22.39,22.41,22.36,22.4,1334100.0,13.2229,13.2347,13.2051,13.2288,1334100.0
2012-05-04 10:30:00,22.39,22.41,22.33,22.36,578100.0,13.2229,13.2347,13.1874,13.2051,578100.0
2012-05-04 10:40:00,22.36,22.41,22.35,22.37,811100.0,13.2051,13.2347,13.1992,13.2111,811100.0
2012-05-04 10:50:00,22.37,22.39,22.37,22.39,339900.0,13.2111,13.2229,13.2111,13.2229,339900.0
2012-05-04 11:00:00,22.38,22.4,22.34,22.35,722000.0,13.217,13.2288,13.1933,13.1992,722000.0
2012-05-04 11:10:00,22.34,22.37,22.31,22.35,499000.0,13.1933,13.2111,13.1756,13.1992,499000.0
2012-05-04 11:20:00,22.35,22.37,22.31,22.34,488000.0,13.1992,13.2111,13.1756,13.1933,488000.0
2012-05-04 11:30:00,22.33,22.35,22.28,22.32,803900.0,13.1874,13.1992,13.1579,13.1815,803900.0
2012-05-04 11:40:00,22.32,22.38,22.32,22.38,689200.0,13.1815,13.217,13.1815,13.217,689200.0
2012-05-04 11:50:00,22.37,22.38,22.31,22.33,606800.0,13.2111,13.217,13.1756,13.1874,606800.0
2012-05-04 12:00:00,22.33,22.37,22.32,22.37,732800.0,13.1874,13.2111,13.1815,13.2111,732800.0
2012-05-04 12:10:00,22.37,22.42,22.36,22.39,925300.0,13.2111,13.2406,13.2051,13.2229,925300.0
2012-05-04 12:20:00,22.39,22.4,22.37,22.4,759800.0,13.2229,13.2288,13.2111,13.2288,759800.0
2012-05-04 12:30:00,22.39,22.4,22.37,22.38,642000.0,13.2229,13.2288,13.2111,13.217,642000.0
2012-05-04 12:40:00,22.37,22.41,22.37,22.41,398900.0,13.2111,13.2347,13.2111,13.2347,398900.0
2012-05-04 12:50:00,22.41,22.46,22.4,22.45,494500.0,13.2347,13.2642,13.2288,13.2583,494500.0
2012-05-04 13:00:00,22.45,22.47,22.41,22.42,1120600.0,13.2583,13.2701,13.2347,13.2406,1120600.0
2012-05-04 13:10:00,22.42,22.42,22.37,22.4,299700.0,13.2406,13.2406,13.2111,13.2288,299700.0
2012-05-04 13:20:00,22.39,22.4,22.38,22.39,387000.0,13.2229,13.2288,13.217,13.2229,387000.0
2012-05-04 13:30:00,22.39,22.41,22.38,22.41,730300.0,13.2229,13.2347,13.217,13.2347,730300.0
2012-05-04 13:40:00,22.41,22.41,22.35,22.36,377700.0,13.2347,13.2347,13.1992,13.2051,377700.0
2012-05-04 13:50:00,22.36,22.37,22.36,22.37,154400.0,13.2051,13.2111,13.2051,13.2111,154400.0
2012-05-04 14:00:00,22.37,22.38,22.33,22.35,614900.0,13.2111,13.217,13.1874,13.1992,614900.0
2012-05-04 14:10:00,22.35,22.36,22.34,22.35,300400.0,13.1992,13.2051,13.1933,13.1992,300400.0
2012-05-04 14:20:00,22.35,22.37,22.35,22.37,269500.0,13.1992,13.2111,13.1992,13.2111,269500.0
2012-05-04 14:30:00,22.37,22.39,22.33,22.35,1462000.0,13.2111,13.2229,13.1874,13.1992,1462000.0
2012-05-04 14:40:00,22.35,22.38,22.34,22.35,1103900.0,13.1992,13.217,13.1933,13.1992,1103900.0
2012-05-04 14:50:00,22.36,22.38,22.35,22.38,322300.0,13.2051,13.217,13.1992,13.217,322300.0
2012-05-04 15:00:00,22.38,22.4,22.37,22.4,1309600.0,13.217,13.2288,13.2111,13.2288,1309600.0
2012-05-04 15:10:00,22.4,22.4,22.36,22.37,540700.0,13.2288,13.2288,13.2051,13.2111,540700.0
2012-05-04 15:20:00,22.37,22.4,22.37,22.38,774400.0,13.2111,13.2288,13.2111,13.217,774400.0
2012-05-04 15:30:00,22.38,22.41,22.37,22.4,1402400.0,13.217,13.2347,13.2111,13.2288,1402400.0
2012-05-04 15:40:00,22.39,22.4,22.37,22.38,1451400.0,13.2229,13.2288,13.2111,13.217,1451400.0
2012-05-04 15:50:00,22.38,22.4,22.35,22.36,2181600.0,13.217,13.2288,13.1992,13.2051,2181600.0
2012-05-07 09:30:00,22.24,22.56,22.24,22.5,2572800.0,13.1343,13.3233,13.1343,13.2878,2572800.0
2012-05-07 09:40:00,22.5,22.54,22.47,22.52,1316200.0,13.2878,13.3115,13.2701,13.2996,1316200.0
2012-05-07 09:50:00,22.52,22.56,22.51,22.52,1392400.0,13.2996,13.3233,13.2937,13.2996,1392400.0
2012-05-07 10:00:00,22.52,22.53,22.48,22.48,726200.0,13.2996,13.3055,13.276,13.276,726200.0
2012-05-07 10:10:00,22.48,22.52,22.47,22.49,1256500.0,13.276,13.2996,13.2701,13.2819,1256500.0
2012-05-07 10:20:00,22.49,22.51,22.42,22.43,1464900.0,13.2819,13.2937,13.2406,13.2465,1464900.0
2012-05-07 10:30:00,22.43,22.45,22.4,22.4,1626000.0,13.2465,13.2583,13.2288,13.2288,1626000.0
2012-05-07 10:40:00,22.4,22.42,22.34,22.38,1248400.0,13.2288,13.2406,13.1933,13.217,1248400.0
2012-05-07 10:50:00,22.38,22.4,22.36,22.37,648800.0,13.217,13.2288,13.2051,13.2111,648800.0
2012-05-07 11:00:00,22.37,22.41,22.37,22.39,560500.0,13.2111,13.2347,13.2111,13.2229,560500.0
2012-05-07 11:10:00,22.38,22.41,22.38,22.4,373000.0,13.217,13.2347,13.217,13.2288,373000.0
2012-05-07 11:20:00,22.4,22.42,22.38,22.38,454500.0,13.2288,13.2406,13.217,13.217,454500.0
2012-05-07 11:30:00,22.39,22.39,22.37,22.38,313600.0,13.2229,13.2229,13.2111,13.217,313600.0
2012-05-07 11:40:00,22.39,22.39,22.35,22.36,636900.0,13.2229,13.2229,13.1992,13.2051,636900.0
2012-05-07 11:50:00,22.37,22.38,22.36,22.37,2119300.0,13.2111,13.217,13.2051,13.2111,2119300.0
2012-05-07 12:00:00,22.38,22.39,22.35,22.36,699900.0,13.217,13.2229,13.1992,13.2051,699900.0
2012-05-07 12:10:00,22.36,22.37,22.35,22.36,381200.0,13.2051,13.2111,13.1992,13.2051,381200.0
2012-05-07 12:20:00,22.36,22.38,22.35,22.36,469600.0,13.2051,13.217,13.1992,13.2051,469600.0
2012-05-07 12:30:00,22.36,22.43,22.34,22.43,1172500.0,13.2051,13.2465,13.1933,13.2465,1172500.0
2012-05-07 12:40:00,22.43,22.43,22.42,22.43,313700.0,13.2465,13.2465,13.2406,13.2465,313700.0
2012-05-07 12:50:00,22.43,22.45,22.42,22.45,377300.0,13.2465,13.2583,13.2406,13.2583,377300.0
2012-05-07 13:00:00,22.45,22.47,22.44,22.46,339200.0,13.2583,13.2701,13.2524,13.2642,339200.0
2012-05-07 13:10:00,22.46,22.49,22.45,22.48,378800.0,13.2642,13.2819,13.2583,13.276,378800.0
2012-05-07 13:20:00,22.49,22.51,22.47,22.48,696000.0,13.2819,13.2937,13.2701,13.276,696000.0
2012-05-07 13:30:00,22.47,22.5,22.47,22.5,216200.0,13.2701,13.2878,13.2701,13.2878,216200.0
2012-05-07 13:40:00,22.5,22.57,22.49,22.55,1009400.0,13.2878,13.3292,13.2819,13.3174,1009400.0
2012-05-07 13:50:00,22.55,22.55,22.51,22.54,355400.0,13.3174,13.3174,13.2937,13.3115,355400.0
2012-05-07 14:00:00,22.53,22.54,22.5,22.5,368600.0,13.3055,13.3115,13.2878,13.2878,368600.0
2012-05-07 14:10:00,22.5,22.5,22.48,22.49,456300.0,13.2878,13.2878,13.276,13.2819,456300.0
2012-05-07 14:20:00,22.5,22.52,22.49,22.52,247000.0,13.2878,13.2996,13.2819,13.2996,247000.0
2012-05-07 14:30:00,22.51,22.53,22.51,22.51,250400.0,13.2937,13.3055,13.2937,13.2937,250400.0
2012-05-07 14:40:00,22.52,22.52,22.46,22.47,628900.0,13.2996,13.2996,13.2642,13.2701,628900.0
2012-05-07 14:50:00,22.47,22.48,22.46,22.47,563900.0,13.2701,13.276,13.2642,13.2701,563900.0
2012-05-07 15:00:00,22.47,22.5,22.45,22.46,498700.0,13.2701,13.2878,13.2583,13.2642,498700.0
2012-05-07 15:10:00,22.45,22.47,22.45,22.47,360000.0,13.2583,13.2701,13.2583,13.2701,360000.0
2012-05-07 15:20:00,22.46,22.47,22.45,22.46,270600.0,13.2642,13.2701,13.2583,13.2642,270600.0
2012-05-07 15:30:00,22.46,22.49,22.45,22.48,714100.0,13.2642,13.2819,13.2583,13.276,714100.0
2012-05-07 15:40:00,22.48,22.48,22.46,22.47,1053400.0,13.276,13.276,13.2642,13.2701,1053400.0
2012-05-07 15:50:00,22.46,22.47,22.43,22.45,2054300.0,13.2642,13.2701,13.2465,13.2583,2054300.0
2012-05-08 09:30:00,22.36,22.48,22.36,22.41,982000.0,13.2051,13.276,13.2051,13.2347,982000.0
2012-05-08 09:40:00,22.41,22.49,22.37,22.48,848900.0,13.2347,13.2819,13.2111,13.276,848900.0
2012-05-08 09:50:00,22.47,22.52,22.43,22.44,1080900.0,13.2701,13.2996,13.2465,13.2524,1080900.0
2012-05-08 10:00:00,22.44,22.46,22.41,22.41,847500.0,13.2524,13.2642,13.2347,13.2347,847500.0
2012-05-08 10:10:00,22.41,22.44,22.4,22.41,500000.0,13.2347,13.2524,13.2288,13.2347,500000.0
2012-05-08 10:20:00,22.41,22.43,22.4,22.42,796700.0,13.2347,13.2465,13.2288,13.2406,796700.0
2012-05-08 10:30:00,22.42,22.42,22.4,22.41,478500.0,13.2406,13.2406,13.2288,13.2347,478500.0
2012-05-08 10:40:00,22.42,22.43,22.4,22.4,540300.0,13.2406,13.2465,13.2288,13.2288,540300.0
2012-05-08 10:50:00,22.4,22.42,22.4,22.42,448800.0,13.2288,13.2406,13.2288,13.2406,448800.0
2012-05-08 11:00:00,22.41,22.42,22.37,22.38,887800.0,13.2347,13.2406,13.2111,13.217,887800.0
2012-05-08 11:10:00,22.38,22.39,22.35,22.39,846700.0,13.217,13.2229,13.1992,13.2229,846700.0
2012-05-08 11:20:00,22.39,22.39,22.35,22.35,456900.0,13.2229,13.2229,13.1992,13.1992,456900.0
2012-05-08 11:30:00,22.36,22.38,22.33,22.38,447500.0,13.2051,13.217,13.1874,13.217,447500.0
2012-05-08 11:40:00,22.37,22.38,22.35,22.35,640000.0,13.2111,13.217,13.1992,13.1992,640000.0
2012-05-08 11:50:00,22.36,22.36,22.33,22.33,451100.0,13.2051,13.2051,13.1874,13.1874,451100.0
2012-05-08 12:00:00,22.34,22.34,22.28,22.29,868300.0,13.1933,13.1933,13.1579,13.1638,868300.0
2012-05-08 12:10:00,22.29,22.31,22.27,22.31,324800.0,13.1638,13.1756,13.152,13.1756,324800.0
2012-05-08 12:20:00,22.31,22.31,22.29,22.3,389500.0,13.1756,13.1756,13.1638,13.1697,389500.0
2012-05-08 12:30:00,22.3,22.32,22.29,22.31,287800.0,13.1697,13.1815,13.1638,13.1756,287800.0
2012-05-08 12:40:00,22.32,22.32,22.29,22.3,484800.0,13.1815,13.1815,13.1638,13.1697,484800.0
2012-05-08 12:50:00,22.3,22.31,22.3,22.3,251400.0,13.1697,13.1756,13.1697,13.1697,251400.0
2012-05-08 13:00:00,22.3,22.34,22.3,22.34,604600.0,13.1697,13.1933,13.1697,13.1933,604600.0
2012-05-08 13:10:00,22.34,22.41,22.34,22.39,914800.0,13.1933,13.2347,13.1933,13.2229,914800.0
2012-05-08 13:20:00,22.39,22.39,22.37,22.38,400100.0,13.2229,13.2229,13.2111,13.217,400100.0
2012-05-08 13:30:00,22.38,22.39,22.36,22.37,281500.0,13.217,13.2229,13.2051,13.2111,281500.0
2012-05-08 13:40:00,22.37,22.39,22.36,22.39,247600.0,13.2111,13.2229,13.2051,13.2229,247600.0
2012-05-08 13:50:00,22.38,22.39,22.36,22.37,294000.0,13.217,13.2229,13.2051,13.2111,294000.0
2012-05-08 14:00:00,22.37,22.37,22.35,22.35,385700.0,13.2111,13.2111,13.1992,13.1992,385700.0
2012-05-08 14:10:00,22.36,22.36,22.32,22.32,326200.0,13.2051,13.2051,13.1815,13.1815,326200.0
2012-05-08 14:20:00,22.32,22.36,22.32,22.35,764000.0,13.1815,13.2051,13.1815,13.1992,764000.0
2012-05-08 14:30:00,22.35,22.37,22.34,22.35,503200.0,13.1992,13.2111,13.1933,13.1992,503200.0
2012-05-08 14:40:00,22.35,22.38,22.34,22.36,766500.0,13.1992,13.217,13.1933,13.2051,766500.0
2012-05-08 14:50:00,22.36,22.41,22.36,22.4,704100.0,13.2051,13.2347,13.2051,13.2288,704100.0
2012-05-08 15:00:00,22.39,22.4,22.36,22.37,1053700.0,13.2229,13.2288,13.2051,13.2111,1053700.0
2012-05-08 15:10:00,22.37,22.45,22.37,22.45,760100.0,13.2111,13.2583,13.2111,13.2583,760100.0
2012-05-08 15:20:00,22.45,22.47,22.4,22.46,1056600.0,13.2583,13.2701,13.2288,13.2642,1056600.0
2012-05-08 15:30:00,22.46,22.48,22.42,22.47,1179700.0,13.2642,13.276,13.2406,13.2701,1179700.0
2012-05-08 15:40:00,22.46,22.47,22.41,22.42,1435700.0,13.2642,13.2701,13.2347,13.2406,1435700.0
2012-05-08 15:50:00,22.43,22.46,22.42,22.43,2667100.0,13.2465,13.2642,13.2406,13.2465,2667100.0
2012-05-09 09:30:00,22.07,22.13,21.95,22.11,1710300.0,13.1616,13.1974,13.09,13.1855,1710300.0
2012-05-09 09:40:00,22.12,22.16,22.11,22.12,999200.0,13.1914,13.2153,13.1855,13.1914,999200.0
2012-05-09 09:50:00,22.12,22.16,22.09,22.12,1029900.0,13.1914,13.2153,13.1735,13.1914,1029900.0
2012-05-09 10:00:00,22.12,22.22,22.12,22.15,1492400.0,13.1914,13.2511,13.1914,13.2093,1492400.0
2012-05-09 10:10:00,22.15,22.16,22.05,22.06,1857500.0,13.2093,13.2153,13.1497,13.1556,1857500.0
2012-05-09 10:20:00,22.07,22.07,21.97,21.99,1768100.0,13.1616,13.1616,13.102,13.1139,1768100.0
2012-05-09 10:30:00,21.99,22.03,21.96,22.03,794800.0,13.1139,13.1378,13.096,13.1378,794800.0
2012-05-09 10:40:00,22.03,22.09,22.02,22.07,716600.0,13.1378,13.1735,13.1318,13.1616,716600.0
2012-05-09 10:50:00,22.07,22.1,22.04,22.08,571700.0,13.1616,13.1795,13.1437,13.1676,571700.0
2012-05-09 11:00:00,22.07,22.1,22.03,22.05,718000.0,13.1616,13.1795,13.1378,13.1497,718000.0
2012-05-09 11:10:00,22.05,22.15,22.05,22.09,1589000.0,13.1497,13.2093,13.1497,13.1735,1589000.0
2012-05-09 11:20:00,22.09,22.09,22.05,22.07,855600.0,13.1735,13.1735,13.1497,13.1616,855600.0
2012-05-09 11:30:00,22.08,22.15,22.05,22.14,678600.0,13.1676,13.2093,13.1497,13.2034,678600.0
2012-05-09 11:40:00,22.15,22.15,22.09,22.1,466900.0,13.2093,13.2093,13.1735,13.1795,466900.0
2012-05-09 11:50:00,22.11,22.14,22.08,22.1,796300.0,13.1855,13.2034,13.1676,13.1795,796300.0
2012-05-09 12:00:00,22.1,22.1,22.03,22.03,618300.0,13.1795,13.1795,13.1378,13.1378,618300.0
2012-05-09 12:10:00,22.04,22.05,22.01,22.02,438700.0,13.1437,13.1497,13.1258,13.1318,438700.0
2012-05-09 12:20:00,22.03,22.05,22.01,22.04,579700.0,13.1378,13.1497,13.1258,13.1437,579700.0
2012-05-09 12:30:00,22.03,22.03,22.01,22.02,283900.0,13.1378,13.1378,13.1258,13.1318,283900.0
2012-05-09 12:40:00,22.02,22.05,21.98,22.04,825800.0,13.1318,13.1497,13.1079,13.1437,825800.0
2012-05-09 12:50:00,22.05,22.07,22.03,22.06,272800.0,13.1497,13.1616,13.1378,13.1556,272800.0
2012-05-09 13:00:00,22.07,22.1,22.06,22.1,275300.0,13.1616,13.1795,13.1556,13.1795,275300.0
2012-05-09 13:10:00,22.1,22.11,22.08,22.09,553400.0,13.1795,13.1855,13.1676,13.1735,553400.0
2012-05-09 13:20:00,22.09,22.16,22.09,22.15,837200.0,13.1735,13.2153,13.1735,13.2093,837200.0
2012-05-09 13:30:00,22.16,22.19,22.15,22.17,541500.0,13.2153,13.2332,13.2093,13.2212,541500.0
2012-05-09 13:40:00,22.16,22.2,22.15,22.18,549400.0,13.2153,13.2391,13.2093,13.2272,549400.0
2012-05-09 13:50:00,22.18,22.21,22.17,22.18,613900.0,13.2272,13.2451,13.2212,13.2272,613900.0
2012-05-09 14:00:00,22.17,22.18,22.12,22.13,438100.0,13.2212,13.2272,13.1914,13.1974,438100.0
2012-05-09 14:10:00,22.13,22.2,22.12,22.19,1331200.0,13.1974,13.2391,13.1914,13.2332,1331200.0
2012-05-09 14:20:00,22.19,22.52,22.19,22.52,5979400.0,13.2332,13.43,13.2332,13.43,5979400.0
2012-05-09 14:30:00,22.52,22.79,22.52,22.56,9407800.0,13.43,13.591,13.43,13.4538,9407800.0
2012-05-09 14:40:00,22.57,22.75,22.54,22.71,5019400.0,13.4598,13.5671,13.4419,13.5433,5019400.0
2012-05-09 14:50:00,22.7,22.78,22.56,22.57,5321700.0,13.5373,13.585,13.4538,13.4598,5321700.0
2012-05-09 15:00:00,22.57,22.61,22.41,22.41,3089300.0,13.4598,13.4836,13.3644,13.3644,3089300.0
2012-05-09 15:10:00,22.42,22.45,22.37,22.41,2998800.0,13.3703,13.3882,13.3405,13.3644,2998800.0
2012-05-09 15:20:00,22.4,22.41,22.37,22.41,1839400.0,13.3584,13.3644,13.3405,13.3644,1839400.0
2012-05-09 15:30:00,22.41,22.44,22.38,22.44,1617400.0,13.3644,13.3823,13.3465,13.3823,1617400.0
2012-05-09 15:40:00,22.43,22.54,22.43,22.51,3016300.0,13.3763,13.4419,13.3763,13.424,3016300.0
2012-05-09 15:50:00,22.51,22.52,22.45,22.46,5392300.0,13.424,13.43,13.3882,13.3942,5392300.0
2012-05-10 09:30:00,22.71,22.94,22.62,22.94,4117500.0,13.5433,13.6804,13.4896,13.6804,4117500.0
2012-05-10 09:40:00,22.94,22.95,22.64,22.75,2711900.0,13.6804,13.6864,13.5015,13.5671,2711900.0
2012-05-10 09:50:00,22.74,22.76,22.65,22.7,1897200.0,13.5612,13.5731,13.5075,13.5373,1897200.0
2012-05-10 10:00:00,22.69,22.79,22.69,22.73,1926100.0,13.5314,13.591,13.5314,13.5552,1926100.0
2012-05-10 10:10:00,22.73,22.74,22.66,22.7,1187900.0,13.5552,13.5612,13.5135,13.5373,1187900.0
2012-05-10 10:20:00,22.69,22.75,22.64,22.65,1277800.0,13.5314,13.5671,13.5015,13.5075,1277800.0
2012-05-10 10:30:00,22.65,22.72,22.64,22.71,1116000.0,13.5075,13.5492,13.5015,13.5433,1116000.0
2012-05-10 10:40:00,22.72,22.74,22.7,22.72,1058700.0,13.5492,13.5612,13.5373,13.5492,1058700.0
2012-05-10 10:50:00,22.72,22.73,22.64,22.7,1192700.0,13.5492,13.5552,13.5015,13.5373,1192700.0
2012-05-10 11:00:00,22.7,22.71,22.65,22.69,1059800.0,13.5373,13.5433,13.5075,13.5314,1059800.0
2012-05-10 11:10:00,22.7,22.72,22.69,22.72,544200.0,13.5373,13.5492,13.5314,13.5492,544200.0
2012-05-10 11:20:00,22.71,22.77,22.7,22.77,1171400.0,13.5433,13.5791,13.5373,13.5791,1171400.0
2012-05-10 11:30:00,22.77,22.86,22.75,22.84,1456200.0,13.5791,13.6327,13.5671,13.6208,1456200.0
2012-05-10 11:40:00,22.84,22.9,22.82,22.87,2367300.0,13.6208,13.6566,13.6089,13.6387,2367300.0
2012-05-10 11:50:00,22.87,22.92,22.86,22.89,1479000.0,13.6387,13.6685,13.6327,13.6506,1479000.0
2012-05-10 12:00:00,22.9,22.91,22.87,22.88,1636500.0,13.6566,13.6625,13.6387,13.6447,1636500.0
2012-05-10 12:10:00,22.88,22.88,22.78,22.84,1920600.0,13.6447,13.6447,13.585,13.6208,1920600.0
2012-05-10 12:20:00,22.85,22.85,22.8,22.81,920200.0,13.6268,13.6268,13.5969,13.6029,920200.0
2012-05-10 12:30:00,22.81,22.83,22.8,22.82,1271100.0,13.6029,13.6148,13.5969,13.6089,1271100.0
2012-05-10 12:40:00,22.82,22.84,22.79,22.83,1482600.0,13.6089,13.6208,13.591,13.6148,1482600.0
2012-05-10 12:50:00,22.83,22.99,22.82,22.97,2564800.0,13.6148,13.7103,13.6089,13.6983,2564800.0
2012-05-10 13:00:00,22.98,22.98,22.89,22.89,1304900.0,13.7043,13.7043,13.6506,13.6506,1304900.0
2012-05-10 13:10:00,22.89,22.9,22.87,22.87,469300.0,13.6506,13.6566,13.6387,13.6387,469300.0
2012-05-10 13:20:00,22.87,22.89,22.87,22.89,500400.0,13.6387,13.6506,13.6387,13.6506,500400.0
2012-05-10 13:30:00,22.89,22.9,22.86,22.88,680100.0,13.6506,13.6566,13.6327,13.6447,680100.0
2012-05-10 13:40:00,22.88,22.91,22.86,22.9,711300.0,13.6447,13.6625,13.6327,13.6566,711300.0
2012-05-10 13:50:00,22.9,22.91,22.86,22.87,476700.0,13.6566,13.6625,13.6327,13.6387,476700.0
2012-05-10 14:00:00,22.87,22.89,22.87,22.88,452100.0,13.6387,13.6506,13.6387,13.6447,452100.0
2012-05-10 14:10:00,22.89,22.91,22.87,22.88,458100.0,13.6506,13.6625,13.6387,13.6447,458100.0
2012-05-10 14:20:00,22.87,22.9,22.86,22.89,440100.0,13.6387,13.6566,13.6327,13.6506,440100.0
2012-05-10 14:30:00,22.9,22.9,22.85,22.86,602700.0,13.6566,13.6566,13.6268,13.6327,602700.0
2012-05-10 14:40:00,22.86,22.87,22.85,22.85,389800.0,13.6327,13.6387,13.6268,13.6268,389800.0
2012-05-10 14:50:00,22.86,22.86,22.81,22.85,701600.0,13.6327,13.6327,13.6029,13.6268,701600.0
2012-05-10 15:00:00,22.85,22.86,22.82,22.85,942600.0,13.6268,13.6327,13.6089,13.6268,942600.0
2012-05-10 15:10:00,22.85,22.87,22.84,22.86,576700.0,13.6268,13.6387,13.6208,13.6327,576700.0
2012-05-10 15:20:00,22.86,22.87,22.84,22.87,913600.0,13.6327,13.6387,13.6208,13.6387,913600.0
2012-05-10 15:30:00,22.86,22.87,22.85,22.85,827900.0,13.6327,13.6387,13.6268,13.6268,827900.0
2012-05-10 15:40:00,22.85,22.87,22.81,22.85,1584800.0,13.6268,13.6387,13.6029,13.6268,1584800.0
2012-05-10 15:50:00,22.84,22.86,22.76,22.82,3846000.0,13.6208,13.6327,13.5731,13.6089,3846000.0
2012-05-11 09:30:00,22.73,22.84,22.71,22.75,1573000.0,13.5552,13.6208,13.5433,13.5671,1573000.0
2012-05-11 09:40:00,22.75,22.79,22.74,22.77,721500.0,13.5671,13.591,13.5612,13.5791,721500.0
2012-05-11 09:50:00,22.77,22.8,22.74,22.79,891300.0,13.5791,13.5969,13.5612,13.591,891300.0
2012-05-11 10:00:00,22.78,22.83,22.78,22.82,1149100.0,13.585,13.6148,13.585,13.6089,1149100.0
2012-05-11 10:10:00,22.81,22.84,22.79,22.81,1205200.0,13.6029,13.6208,13.591,13.6029,1205200.0
2012-05-11 10:20:00,22.82,22.88,22.81,22.86,1303700.0,13.6089,13.6447,13.6029,13.6327,1303700.0
2012-05-11 10:30:00,22.87,22.9,22.82,22.84,1702800.0,13.6387,13.6566,13.6089,13.6208,1702800.0
2012-05-11 10:40:00,22.84,22.89,22.84,22.89,652200.0,13.6208,13.6506,13.6208,13.6506,652200.0
2012-05-11 10:50:00,22.89,22.93,22.86,22.92,713800.0,13.6506,13.6745,13.6327,13.6685,713800.0
2012-05-11 11:00:00,22.92,22.96,22.9,22.94,863300.0,13.6685,13.6924,13.6566,13.6804,863300.0
2012-05-11 11:10:00,22.95,22.97,22.91,22.92,1340400.0,13.6864,13.6983,13.6625,13.6685,1340400.0
2012-05-11 11:20:00,22.92,22.93,22.9,22.91,408900.0,13.6685,13.6745,13.6566,13.6625,408900.0
2012-05-11 11:30:00,22.91,22.94,22.9,22.91,666400.0,13.6625,13.6804,13.6566,13.6625,666400.0
2012-05-11 11:40:00,22.92,22.92,22.88,22.9,374100.0,13.6685,13.6685,13.6447,13.6566,374100.0
2012-05-11 11:50:00,22.89,22.92,22.89,22.92,282900.0,13.6506,13.6685,13.6506,13.6685,282900.0
2012-05-11 12:00:00,22.92,22.94,22.9,22.93,844800.0,13.6685,13.6804,13.6566,13.6745,844800.0
2012-05-11 12:10:00,22.93,22.94,22.89,22.91,514700.0,13.6745,13.6804,13.6506,13.6625,514700.0
2012-05-11 12:20:00,22.91,22.92,22.88,22.89,543100.0,13.6625,13.6685,13.6447,13.6506,543100.0
2012-05-11 12:30:00,22.88,22.89,22.87,22.89,339400.0,13.6447,13.6506,13.6387,13.6506,339400.0
2012-05-11 12:40:00,22.88,22.89,22.84,22.84,1461200.0,13.6447,13.6506,13.6208,13.6208,1461200.0
2012-05-11 12:50:00,22.85,22.85,22.78,22.79,879300.0,13.6268,13.6268,13.585,13.591,879300.0
2012-05-11 13:00:00,22.79,22.79,22.76,22.77,546600.0,13.591,13.591,13.5731,13.5791,546600.0
2012-05-11 13:10:00,22.76,22.77,22.72,22.76,1506100.0,13.5731,13.5791,13.5492,13.5731,1506100.0
2012-05-11 13:20:00,22.77,22.77,22.74,22.76,866100.0,13.5791,13.5791,13.5612,13.5731,866100.0
2012-05-11 13:30:00,22.76,22.8,22.74,22.76,577200.0,13.5731,13.5969,13.5612,13.5731,577200.0
2012-05-11 13:40:00,22.75,22.76,22.75,22.76,125500.0,13.5671,13.5731,13.5671,13.5731,125500.0
2012-05-11 13:50:00,22.75,22.76,22.73,22.75,433500.0,13.5671,13.5731,13.5552,13.5671,433500.0
2012-05-11 14:00:00,22.76,22.76,22.71,22.73,544100.0,13.5731,13.5731,13.5433,13.5552,544100.0
2012-05-11 14:10:00,22.73,22.75,22.72,22.73,451300.0,13.5552,13.5671,13.5492,13.5552,451300.0
2012-05-11 14:20:00,22.74,22.74,22.72,22.72,269600.0,13.5612,13.5612,13.5492,13.5492,269600.0
2012-05-11 14:30:00,22.72,22.73,22.68,22.69,528000.0,13.5492,13.5552,13.5254,13.5314,528000.0
2012-05-11 14:40:00,22.68,22.71,22.66,22.7,530000.0,13.5254,13.5433,13.5135,13.5373,530000.0
2012-05-11 14:50:00,22.7,22.71,22.67,22.68,595700.0,13.5373,13.5433,13.5194,13.5254,595700.0
2012-05-11 15:00:00,22.68,22.71,22.66,22.68,732200.0,13.5254,13.5433,13.5135,13.5254,732200.0
2012-05-11 15:10:00,22.68,22.69,22.65,22.69,574800.0,13.5254,13.5314,13.5075,13.5314,574800.0
2012-05-11 15:20:00,22.69,22.7,22.67,22.68,489700.0,13.5314,13.5373,13.5194,13.5254,489700.0
2012-05-11 15:30:00,22.68,22.68,22.64,22.64,751500.0,13.5254,13.5254,13.5015,13.5015,751500.0
2012-05-11 15:40:00,22.64,22.68,22.63,22.66,1656700.0,13.5015,13.5254,13.4956,13.5135,1656700.0
2012-05-11 15:50:00,22.67,22.67,22.63,22.66,2135300.0,13.5194,13.5194,13.4956,13.5135,2135300.0
2012-05-14 09:30:00,22.44,22.53,22.42,22.48,1655800.0,13.3823,13.4359,13.3703,13.4061,1655800.0
2012-05-14 09:40:00,22.49,22.59,22.47,22.55,1070000.0,13.4121,13.4717,13.4002,13.4479,1070000.0
2012-05-14 09:50:00,22.55,22.56,22.47,22.48,538200.0,13.4479,13.4538,13.4002,13.4061,538200.0
2012-05-14 10:00:00,22.47,22.51,22.46,22.5,923000.0,13.4002,13.424,13.3942,13.418,923000.0
2012-05-14 10:10:00,22.51,22.56,22.48,22.54,1569900.0,13.424,13.4538,13.4061,13.4419,1569900.0
2012-05-14 10:20:00,22.54,22.54,22.49,22.49,613900.0,13.4419,13.4419,13.4121,13.4121,613900.0
2012-05-14 10:30:00,22.49,22.55,22.48,22.54,530900.0,13.4121,13.4479,13.4061,13.4419,530900.0
2012-05-14 10:40:00,22.54,22.57,22.52,22.57,709800.0,13.4419,13.4598,13.43,13.4598,709800.0
2012-05-14 10:50:00,22.57,22.61,22.56,22.59,1121600.0,13.4598,13.4836,13.4538,13.4717,1121600.0
2012-05-14 11:00:00,22.59,22.65,22.58,22.65,1132400.0,13.4717,13.5075,13.4658,13.5075,1132400.0
2012-05-14 11:10:00,22.65,22.67,22.61,22.62,619500.0,13.5075,13.5194,13.4836,13.4896,619500.0
2012-05-14 11:20:00,22.62,22.75,22.61,22.72,1439900.0,13.4896,13.5671,13.4836,13.5492,1439900.0
2012-05-14 11:30:00,22.72,22.74,22.69,22.7,560900.0,13.5492,13.5612,13.5314,13.5373,560900.0
2012-05-14 11:40:00,22.7,22.71,22.64,22.64,631100.0,13.5373,13.5433,13.5015,13.5015,631100.0
2012-05-14 11:50:00,22.64,22.66,22.63,22.65,474200.0,13.5015,13.5135,13.4956,13.5075,474200.0
2012-05-14 12:00:00,22.65,22.74,22.65,22.72,1274600.0,13.5075,13.5612,13.5075,13.5492,1274600.0
2012-05-14 12:10:00,22.71,22.77,22.7,22.71,602200.0,13.5433,13.5791,13.5373,13.5433,602200.0
2012-05-14 12:20:00,22.72,22.74,22.68,22.69,606500.0,13.5492,13.5612,13.5254,13.5314,606500.0
2012-05-14 12:30:00,22.68,22.7,22.67,22.7,249400.0,13.5254,13.5373,13.5194,13.5373,249400.0
2012-05-14 12:40:00,22.7,22.7,22.68,22.69,150900.0,13.5373,13.5373,13.5254,13.5314,150900.0
2012-05-14 12:50:00,22.69,22.69,22.65,22.65,258000.0,13.5314,13.5314,13.5075,13.5075,258000.0
2012-05-14 13:00:00,22.65,22.66,22.62,22.62,308500.0,13.5075,13.5135,13.4896,13.4896,308500.0
2012-05-14 13:10:00,22.62,22.63,22.57,22.59,399800.0,13.4896,13.4956,13.4598,13.4717,399800.0
2012-05-14 13:20:00,22.59,22.59,22.57,22.58,171000.0,13.4717,13.4717,13.4598,13.4658,171000.0
2012-05-14 13:30:00,22.58,22.61,22.58,22.61,269800.0,13.4658,13.4836,13.4658,13.4836,269800.0
2012-05-14 13:40:00,22.61,22.63,22.6,22.62,211800.0,13.4836,13.4956,13.4777,13.4896,211800.0
2012-05-14 13:50:00,22.62,22.65,22.62,22.64,303400.0,13.4896,13.5075,13.4896,13.5015,303400.0
2012-05-14 14:00:00,22.64,22.66,22.64,22.64,266400.0,13.5015,13.5135,13.5015,13.5015,266400.0
2012-05-14 14:10:00,22.65,22.65,22.61,22.62,406700.0,13.5075,13.5075,13.4836,13.4896,406700.0
2012-05-14 14:20:00,22.62,22.62,22.61,22.62,154900.0,13.4896,13.4896,13.4836,13.4896,154900.0
2012-05-14 14:30:00,22.62,22.63,22.59,22.59,521900.0,13.4896,13.4956,13.4717,13.4717,521900.0
2012-05-14 14:40:00,22.59,22.6,22.55,22.55,281700.0,13.4717,13.4777,13.4479,13.4479,281700.0
2012-05-14 14:50:00,22.55,22.57,22.52,22.53,492600.0,13.4479,13.4598,13.43,13.4359,492600.0
2012-05-14 15:00:00,22.54,22.57,22.54,22.57,963700.0,13.4419,13.4598,13.4419,13.4598,963700.0
2012-05-14 15:10:00,22.57,22.59,22.55,22.59,903500.0,13.4598,13.4717,13.4479,13.4717,903500.0
2012-05-14 15:20:00,22.58,22.61,22.57,22.6,642400.0,13.4658,13.4836,13.4598,13.4777,642400.0
2012-05-14 15:30:00,22.61,22.63,22.6,22.62,1200800.0,13.4836,13.4956,13.4777,13.4896,1200800.0
2012-05-14 15:40:00,22.62,22.62,22.57,22.61,1358700.0,13.4896,13.4896,13.4598,13.4836,1358700.0
2012-05-14 15:50:00,22.61,22.63,22.58,22.59,2152500.0,13.4836,13.4956,13.4658,13.4717,2152500.0
2012-05-15 09:30:00,22.52,22.57,22.45,22.47,1330800.0,13.43,13.4598,13.3882,13.4002,1330800.0
2012-05-15 09:40:00,22.47,22.6,22.47,22.55,1613000.0,13.4002,13.4777,13.4002,13.4479,1613000.0
2012-05-15 09:50:00,22.55,22.57,22.48,22.52,644600.0,13.4479,13.4598,13.4061,13.43,644600.0
2012-05-15 10:00:00,22.52,22.56,22.47,22.55,1687000.0,13.43,13.4538,13.4002,13.4479,1687000.0
2012-05-15 10:10:00,22.55,22.56,22.53,22.56,563400.0,13.4479,13.4538,13.4359,13.4538,563400.0
2012-05-15 10:20:00,22.55,22.59,22.53,22.58,813400.0,13.4479,13.4717,13.4359,13.4658,813400.0
2012-05-15 10:30:00,22.58,22.58,22.48,22.5,960600.0,13.4658,13.4658,13.4061,13.418,960600.0
2012-05-15 10:40:00,22.5,22.51,22.44,22.45,934300.0,13.418,13.424,13.3823,13.3882,934300.0
2012-05-15 10:50:00,22.46,22.48,22.42,22.46,1440400.0,13.3942,13.4061,13.3703,13.3942,1440400.0
2012-05-15 11:00:00,22.47,22.47,22.43,22.45,698200.0,13.4002,13.4002,13.3763,13.3882,698200.0
2012-05-15 11:10:00,22.44,22.45,22.4,22.43,597200.0,13.3823,13.3882,13.3584,13.3763,597200.0
2012-05-15 11:20:00,22.43,22.45,22.41,22.43,327000.0,13.3763,13.3882,13.3644,13.3763,327000.0
2012-05-15 11:30:00,22.43,22.47,22.42,22.47,452000.0,13.3763,13.4002,13.3703,13.4002,452000.0
2012-05-15 11:40:00,22.46,22.5,22.44,22.49,559500.0,13.3942,13.418,13.3823,13.4121,559500.0
2012-05-15 11:50:00,22.49,22.54,22.48,22.52,316100.0,13.4121,13.4419,13.4061,13.43,316100.0
2012-05-15 12:00:00,22.52,22.53,22.49,22.5,771300.0,13.43,13.4359,13.4121,13.418,771300.0
2012-05-15 12:10:00,22.49,22.5,22.44,22.44,718700.0,13.4121,13.418,13.3823,13.3823,718700.0
2012-05-15 12:20:00,22.44,22.45,22.42,22.45,528000.0,13.3823,13.3882,13.3703,13.3882,528000.0
2012-05-15 12:30:00,22.45,22.49,22.43,22.47,896600.0,13.3882,13.4121,13.3763,13.4002,896600.0
2012-05-15 12:40:00,22.46,22.47,22.43,22.44,439600.0,13.3942,13.4002,13.3763,13.3823,439600.0
2012-05-15 12:50:00,22.43,22.44,22.41,22.42,840100.0,13.3763,13.3823,13.3644,13.3703,840100.0
2012-05-15 13:00:00,22.42,22.43,22.39,22.39,550600.0,13.3703,13.3763,13.3524,13.3524,550600.0
2012-05-15 13:10:00,22.39,22.4,22.35,22.35,478900.0,13.3524,13.3584,13.3286,13.3286,478900.0
2012-05-15 13:20:00,22.35,22.38,22.33,22.35,805400.0,13.3286,13.3465,13.3167,13.3286,805400.0
2012-05-15 13:30:00,22.36,22.36,22.3,22.34,599200.0,13.3346,13.3346,13.2988,13.3226,599200.0
2012-05-15 13:40:00,22.34,22.38,22.33,22.35,918500.0,13.3226,13.3465,13.3167,13.3286,918500.0
2012-05-15 13:50:00,22.34,22.36,22.3,22.33,567500.0,13.3226,13.3346,13.2988,13.3167,567500.0
2012-05-15 14:00:00,22.32,22.36,22.32,22.35,458700.0,13.3107,13.3346,13.3107,13.3286,458700.0
2012-05-15 14:10:00,22.35,22.39,22.34,22.39,600200.0,13.3286,13.3524,13.3226,13.3524,600200.0
2012-05-15 14:20:00,22.39,22.41,22.38,22.4,563200.0,13.3524,13.3644,13.3465,13.3584,563200.0
2012-05-15 14:30:00,22.4,22.41,22.35,22.35,472900.0,13.3584,13.3644,13.3286,13.3286,472900.0
2012-05-15 14:40:00,22.35,22.37,22.34,22.36,302000.0,13.3286,13.3405,13.3226,13.3346,302000.0
2012-05-15 14:50:00,22.35,22.39,22.32,22.39,829300.0,13.3286,13.3524,13.3107,13.3524,829300.0
2012-05-15 15:00:00,22.39,22.39,22.3,22.31,836000.0,13.3524,13.3524,13.2988,13.3047,836000.0
2012-05-15 15:10:00,22.31,22.32,22.26,22.3,1141800.0,13.3047,13.3107,13.2749,13.2988,1141800.0
2012-05-15 15:20:00,22.3,22.32,22.25,22.27,1020800.0,13.2988,13.3107,13.269,13.2809,1020800.0
2012-05-15 15:30:00,22.27,22.35,22.26,22.32,1119600.0,13.2809,13.3286,13.2749,13.3107,1119600.0
2012-05-15 15:40:00,22.32,22.39,22.31,22.32,1772600.0,13.3107,13.3524,13.3047,13.3107,1772600.0
2012-05-15 15:50:00,22.32,22.33,22.28,22.31,2928900.0,13.3107,13.3167,13.2868,13.3047,2928900.0
2012-05-16 09:30:00,22.32,22.49,22.3,22.44,1176800.0,13.3107,13.4121,13.2988,13.3823,1176800.0
2012-05-16 09:40:00,22.44,22.5,22.43,22.49,900200.0,13.3823,13.418,13.3763,13.4121,900200.0
2012-05-16 09:50:00,22.5,22.6,22.49,22.6,1213200.0,13.418,13.4777,13.4121,13.4777,1213200.0
2012-05-16 10:00:00,22.6,22.64,22.6,22.63,1047800.0,13.4777,13.5015,13.4777,13.4956,1047800.0
2012-05-16 10:10:00,22.62,22.62,22.57,22.62,854900.0,13.4896,13.4896,13.4598,13.4896,854900.0
2012-05-16 10:20:00,22.62,22.63,22.59,22.61,1023600.0,13.4896,13.4956,13.4717,13.4836,1023600.0
2012-05-16 10:30:00,22.61,22.63,22.6,22.61,743100.0,13.4836,13.4956,13.4777,13.4836,743100.0
2012-05-16 10:40:00,22.61,22.63,22.59,22.59,933700.0,13.4836,13.4956,13.4717,13.4717,933700.0
2012-05-16 10:50:00,22.6,22.6,22.49,22.5,1051700.0,13.4777,13.4777,13.4121,13.418,1051700.0
2012-05-16 11:00:00,22.51,22.54,22.45,22.51,1196300.0,13.424,13.4419,13.3882,13.424,1196300.0
2012-05-16 11:10:00,22.51,22.56,22.5,22.51,715600.0,13.424,13.4538,13.418,13.424,715600.0
2012-05-16 11:20:00,22.51,22.51,22.41,22.42,594700.0,13.424,13.424,13.3644,13.3703,594700.0
2012-05-16 11:30:00,22.41,22.48,22.41,22.47,801400.0,13.3644,13.4061,13.3644,13.4002,801400.0
2012-05-16 11:40:00,22.47,22.53,22.46,22.53,681700.0,13.4002,13.4359,13.3942,13.4359,681700.0
2012-05-16 11:50:00,22.53,22.56,22.51,22.54,373300.0,13.4359,13.4538,13.424,13.4419,373300.0
2012-05-16 12:00:00,22.54,22.55,22.51,22.54,906700.0,13.4419,13.4479,13.424,13.4419,906700.0
2012-05-16 12:10:00,22.55,22.58,22.53,22.57,578500.0,13.4479,13.4658,13.4359,13.4598,578500.0
2012-05-16 12:20:00,22.57,22.58,22.5,22.53,893100.0,13.4598,13.4658,13.418,13.4359,893100.0
2012-05-16 12:30:00,22.53,22.57,22.52,22.57,356600.0,13.4359,13.4598,13.43,13.4598,356600.0
2012-05-16 12:40:00,22.57,22.6,22.55,22.59,777400.0,13.4598,13.4777,13.4479,13.4717,777400.0
2012-05-16 12:50:00,22.6,22.6,22.55,22.56,757700.0,13.4777,13.4777,13.4479,13.4538,757700.0
2012-05-16 13:00:00,22.55,22.56,22.53,22.53,196500.0,13.4479,13.4538,13.4359,13.4359,196500.0
2012-05-16 13:10:00,22.53,22.58,22.53,22.58,532400.0,13.4359,13.4658,13.4359,13.4658,532400.0
2012-05-16 13:20:00,22.58,22.58,22.54,22.56,430600.0,13.4658,13.4658,13.4419,13.4538,430600.0
2012-05-16 13:30:00,22.55,22.56,22.51,22.53,431900.0,13.4479,13.4538,13.424,13.4359,431900.0
2012-05-16 13:40:00,22.53,22.55,22.5,22.54,659300.0,13.4359,13.4479,13.418,13.4419,659300.0
2012-05-16 13:50:00,22.53,22.59,22.53,22.59,471500.0,13.4359,13.4717,13.4359,13.4717,471500.0
2012-05-16 14:00:00,22.59,22.63,22.58,22.61,1317100.0,13.4717,13.4956,13.4658,13.4836,1317100.0
2012-05-16 14:10:00,22.61,22.63,22.6,22.63,735600.0,13.4836,13.4956,13.4777,13.4956,735600.0
2012-05-16 14:20:00,22.63,22.64,22.58,22.59,964700.0,13.4956,13.5015,13.4658,13.4717,964700.0
2012-05-16 14:30:00,22.59,22.6,22.54,22.59,835800.0,13.4717,13.4777,13.4419,13.4717,835800.0
2012-05-16 14:40:00,22.59,22.64,22.58,22.62,1176100.0,13.4717,13.5015,13.4658,13.4896,1176100.0
2012-05-16 14:50:00,22.62,22.64,22.61,22.62,1103200.0,13.4896,13.5015,13.4836,13.4896,1103200.0
2012-05-16 15:00:00,22.62,22.67,22.6,22.64,1680300.0,13.4896,13.5194,13.4777,13.5015,1680300.0
2012-05-16 15:10:00,22.64,22.64,22.59,22.64,1277300.0,13.5015,13.5015,13.4717,13.5015,1277300.0
2012-05-16 15:20:00,22.64,22.68,22.63,22.64,986000.0,13.5015,13.5254,13.4956,13.5015,986000.0
2012-05-16 15:30:00,22.64,22.67,22.64,22.65,1496700.0,13.5015,13.5194,13.5015,13.5075,1496700.0
2012-05-16 15:40:00,22.65,22.66,22.64,22.64,1576700.0,13.5075,13.5135,13.5015,13.5015,1576700.0
2012-05-16 15:50:00,22.64,22.66,22.6,22.64,2900100.0,13.5015,13.5135,13.4777,13.5015,2900100.0
2012-05-17 09:30:00,22.62,22.64,22.55,22.6,899400.0,13.4896,13.5015,13.4479,13.4777,899400.0
2012-05-17 09:40:00,22.6,22.66,22.6,22.65,591800.0,13.4777,13.5135,13.4777,13.5075,591800.0
2012-05-17 09:50:00,22.65,22.8,22.62,22.77,1757700.0,13.5075,13.5969,13.4896,13.5791,1757700.0
2012-05-17 10:00:00,22.76,22.76,22.64,22.73,1370700.0,13.5731,13.5731,13.5015,13.5552,1370700.0
2012-05-17 10:10:00,22.72,22.74,22.69,22.69,638500.0,13.5492,13.5612,13.5314,13.5314,638500.0
2012-05-17 10:20:00,22.69,22.73,22.68,22.72,1143500.0,13.5314,13.5552,13.5254,13.5492,1143500.0
2012-05-17 10:30:00,22.71,22.75,22.7,22.73,807800.0,13.5433,13.5671,13.5373,13.5552,807800.0
2012-05-17 10:40:00,22.74,22.76,22.7,22.73,790100.0,13.5612,13.5731,13.5373,13.5552,790100.0
2012-05-17 10:50:00,22.72,22.75,22.7,22.74,676900.0,13.5492,13.5671,13.5373,13.5612,676900.0
2012-05-17 11:00:00,22.74,22.78,22.72,22.77,801300.0,13.5612,13.585,13.5492,13.5791,801300.0
2012-05-17 11:10:00,22.77,22.77,22.72,22.73,803900.0,13.5791,13.5791,13.5492,13.5552,803900.0
2012-05-17 11:20:00,22.73,22.74,22.66,22.68,983900.0,13.5552,13.5612,13.5135,13.5254,983900.0
2012-05-17 11:30:00,22.68,22.7,22.66,22.7,1097100.0,13.5254,13.5373,13.5135,13.5373,1097100.0
2012-05-17 11:40:00,22.7,22.71,22.68,22.71,679900.0,13.5373,13.5433,13.5254,13.5433,679900.0
2012-05-17 11:50:00,22.71,22.74,22.69,22.73,651900.0,13.5433,13.5612,13.5314,13.5552,651900.0
2012-05-17 12:00:00,22.73,22.73,22.68,22.71,1531900.0,13.5552,13.5552,13.5254,13.5433,1531900.0
2012-05-17 12:10:00,22.7,22.72,22.68,22.71,1073600.0,13.5373,13.5492,13.5254,13.5433,1073600.0
2012-05-17 12:20:00,22.71,22.75,22.7,22.71,895100.0,13.5433,13.5671,13.5373,13.5433,895100.0
2012-05-17 12:30:00,22.71,22.72,22.7,22.72,475700.0,13.5433,13.5492,13.5373,13.5492,475700.0
2012-05-17 12:40:00,22.73,22.76,22.72,22.75,1072000.0,13.5552,13.5731,13.5492,13.5671,1072000.0
2012-05-17 12:50:00,22.75,22.8,22.74,22.75,1123100.0,13.5671,13.5969,13.5612,13.5671,1123100.0
2012-05-17 13:00:00,22.75,22.75,22.72,22.73,671800.0,13.5671,13.5671,13.5492,13.5552,671800.0
2012-05-17 13:10:00,22.72,22.74,22.72,22.74,826900.0,13.5492,13.5612,13.5492,13.5612,826900.0
2012-05-17 13:20:00,22.74,22.76,22.73,22.74,715800.0,13.5612,13.5731,13.5552,13.5612,715800.0
2012-05-17 13:30:00,22.74,22.75,22.71,22.73,546000.0,13.5612,13.5671,13.5433,13.5552,546000.0
2012-05-17 13:40:00,22.73,22.75,22.69,22.7,590700.0,13.5552,13.5671,13.5314,13.5373,590700.0
2012-05-17 13:50:00,22.7,22.7,22.68,22.68,293500.0,13.5373,13.5373,13.5254,13.5254,293500.0
2012-05-17 14:00:00,22.69,22.71,22.68,22.7,535000.0,13.5314,13.5433,13.5254,13.5373,535000.0
2012-05-17 14:10:00,22.71,22.71,22.69,22.7,412100.0,13.5433,13.5433,13.5314,13.5373,412100.0
2012-05-17 14:20:00,22.69,22.7,22.66,22.68,968100.0,13.5314,13.5373,13.5135,13.5254,968100.0
2012-05-17 14:30:00,22.68,22.7,22.62,22.62,720000.0,13.5254,13.5373,13.4896,13.4896,720000.0
2012-05-17 14:40:00,22.62,22.7,22.62,22.68,645700.0,13.4896,13.5373,13.4896,13.5254,645700.0
2012-05-17 14:50:00,22.68,22.7,22.67,22.67,445700.0,13.5254,13.5373,13.5194,13.5194,445700.0
2012-05-17 15:00:00,22.67,22.69,22.67,22.67,757600.0,13.5194,13.5314,13.5194,13.5194,757600.0
2012-05-17 15:10:00,22.68,22.69,22.67,22.68,666200.0,13.5254,13.5314,13.5194,13.5254,666200.0
2012-05-17 15:20:00,22.67,22.68,22.64,22.65,637700.0,13.5194,13.5254,13.5015,13.5075,637700.0
2012-05-17 15:30:00,22.65,22.66,22.56,22.57,1417300.0,13.5075,13.5135,13.4538,13.4598,1417300.0
2012-05-17 15:40:00,22.58,22.6,22.53,22.6,1572400.0,13.4658,13.4777,13.4359,13.4777,1572400.0
2012-05-17 15:50:00,22.59,22.65,22.56,22.57,3380800.0,13.4717,13.5075,13.4538,13.4598,3380800.0
2012-05-18 09:30:00,22.61,22.64,22.39,22.43,7168900.0,13.4836,13.5015,13.3524,13.3763,7168900.0
2012-05-18 09:40:00,22.43,22.53,22.43,22.51,665500.0,13.3763,13.4359,13.3763,13.424,665500.0
2012-05-18 09:50:00,22.51,22.56,22.49,22.54,548700.0,13.424,13.4538,13.4121,13.4419,548700.0
2012-05-18 10:00:00,22.54,22.54,22.48,22.52,736700.0,13.4419,13.4419,13.4061,13.43,736700.0
2012-05-18 10:10:00,22.52,22.53,22.48,22.48,600600.0,13.43,13.4359,13.4061,13.4061,600600.0
2012-05-18 10:20:00,22.48,22.5,22.47,22.48,419600.0,13.4061,13.418,13.4002,13.4061,419600.0
2012-05-18 10:30:00,22.48,22.51,22.45,22.51,730200.0,13.4061,13.424,13.3882,13.424,730200.0
2012-05-18 10:40:00,22.51,22.52,22.49,22.52,541300.0,13.424,13.43,13.4121,13.43,541300.0
2012-05-18 10:50:00,22.52,22.54,22.5,22.51,434600.0,13.43,13.4419,13.418,13.424,434600.0
2012-05-18 11:00:00,22.51,22.56,22.5,22.53,634900.0,13.424,13.4538,13.418,13.4359,634900.0
2012-05-18 11:10:00,22.54,22.58,22.53,22.54,309800.0,13.4419,13.4658,13.4359,13.4419,309800.0
2012-05-18 11:20:00,22.55,22.57,22.53,22.54,511800.0,13.4479,13.4598,13.4359,13.4419,511800.0
2012-05-18 11:30:00,22.53,22.54,22.44,22.47,524200.0,13.4359,13.4419,13.3823,13.4002,524200.0
2012-05-18 11:40:00,22.48,22.53,22.47,22.48,549000.0,13.4061,13.4359,13.4002,13.4061,549000.0
2012-05-18 11:50:00,22.48,22.5,22.45,22.49,706900.0,13.4061,13.418,13.3882,13.4121,706900.0
2012-05-18 12:00:00,22.48,22.54,22.48,22.52,807200.0,13.4061,13.4419,13.4061,13.43,807200.0
2012-05-18 12:10:00,22.52,22.52,22.44,22.46,352000.0,13.43,13.43,13.3823,13.3942,352000.0
2012-05-18 12:20:00,22.46,22.57,22.45,22.57,851100.0,13.3942,13.4598,13.3882,13.4598,851100.0
2012-05-18 12:30:00,22.56,22.57,22.51,22.54,408500.0,13.4538,13.4598,13.424,13.4419,408500.0
2012-05-18 12:40:00,22.53,22.57,22.53,22.55,335100.0,13.4359,13.4598,13.4359,13.4479,335100.0
2012-05-18 12:50:00,22.55,22.58,22.48,22.49,437200.0,13.4479,13.4658,13.4061,13.4121,437200.0
2012-05-18 13:00:00,22.49,22.5,22.46,22.46,190900.0,13.4121,13.418,13.3942,13.3942,190900.0
2012-05-18 13:10:00,22.46,22.52,22.46,22.51,512300.0,13.3942,13.43,13.3942,13.424,512300.0
2012-05-18 13:20:00,22.5,22.51,22.47,22.48,254700.0,13.418,13.424,13.4002,13.4061,254700.0
2012-05-18 13:30:00,22.48,22.48,22.46,22.46,247600.0,13.4061,13.4061,13.3942,13.3942,247600.0
2012-05-18 13:40:00,22.47,22.48,22.43,22.45,423400.0,13.4002,13.4061,13.3763,13.3882,423400.0
2012-05-18 13:50:00,22.45,22.46,22.42,22.43,374200.0,13.3882,13.3942,13.3703,13.3763,374200.0
2012-05-18 14:00:00,22.43,22.44,22.39,22.42,590700.0,13.3763,13.3823,13.3524,13.3703,590700.0
2012-05-18 14:10:00,22.42,22.45,22.38,22.38,564500.0,13.3703,13.3882,13.3465,13.3465,564500.0
2012-05-18 14:20:00,22.38,22.41,22.37,22.4,430300.0,13.3465,13.3644,13.3405,13.3584,430300.0
2012-05-18 14:30:00,22.4,22.43,22.34,22.42,683700.0,13.3584,13.3763,13.3226,13.3703,683700.0
2012-05-18 14:40:00,22.42,22.44,22.39,22.43,1444800.0,13.3703,13.3823,13.3524,13.3763,1444800.0
2012-05-18 14:50:00,22.44,22.47,22.43,22.46,1121000.0,13.3823,13.4002,13.3763,13.3942,1121000.0
2012-05-18 15:00:00,22.45,22.54,22.41,22.53,2202300.0,13.3882,13.4419,13.3644,13.4359,2202300.0
2012-05-18 15:10:00,22.52,22.56,22.49,22.53,1182500.0,13.43,13.4538,13.4121,13.4359,1182500.0
2012-05-18 15:20:00,22.53,22.53,22.48,22.52,1447900.0,13.4359,13.4359,13.4061,13.43,1447900.0
2012-05-18 15:30:00,22.51,22.53,22.49,22.52,2690700.0,13.424,13.4359,13.4121,13.43,2690700.0
2012-05-18 15:40:00,22.52,22.52,22.47,22.49,1288800.0,13.43,13.43,13.4002,13.4121,1288800.0
2012-05-18 15:50:00,22.48,22.58,22.45,22.57,4503300.0,13.4061,13.4658,13.3882,13.4598,4503300.0
2012-05-21 09:30:00,22.55,22.63,22.49,22.61,1207100.0,13.4479,13.4956,13.4121,13.4836,1207100.0
2012-05-21 09:40:00,22.61,22.61,22.5,22.54,1038000.0,13.4836,13.4836,13.418,13.4419,1038000.0
2012-05-21 09:50:00,22.54,22.54,22.49,22.53,1184200.0,13.4419,13.4419,13.4121,13.4359,1184200.0
2012-05-21 10:00:00,22.53,22.57,22.51,22.56,1796500.0,13.4359,13.4598,13.424,13.4538,1796500.0
2012-05-21 10:10:00,22.55,22.57,22.53,22.53,773500.0,13.4479,13.4598,13.4359,13.4359,773500.0
2012-05-21 10:20:00,22.54,22.55,22.5,22.51,512600.0,13.4419,13.4479,13.418,13.424,512600.0
2012-05-21 10:30:00,22.52,22.55,22.51,22.53,721900.0,13.43,13.4479,13.424,13.4359,721900.0
2012-05-21 10:40:00,22.53,22.57,22.53,22.55,854000.0,13.4359,13.4598,13.4359,13.4479,854000.0
2012-05-21 10:50:00,22.55,22.58,22.55,22.57,507200.0,13.4479,13.4658,13.4479,13.4598,507200.0
2012-05-21 11:00:00,22.58,22.58,22.55,22.55,427100.0,13.4658,13.4658,13.4479,13.4479,427100.0
2012-05-21 11:10:00,22.55,22.57,22.53,22.55,823700.0,13.4479,13.4598,13.4359,13.4479,823700.0
2012-05-21 11:20:00,22.55,22.55,22.5,22.53,561700.0,13.4479,13.4479,13.418,13.4359,561700.0
2012-05-21 11:30:00,22.53,22.54,22.49,22.49,510300.0,13.4359,13.4419,13.4121,13.4121,510300.0
2012-05-21 11:40:00,22.49,22.51,22.47,22.49,689700.0,13.4121,13.424,13.4002,13.4121,689700.0
2012-05-21 11:50:00,22.49,22.53,22.48,22.5,657200.0,13.4121,13.4359,13.4061,13.418,657200.0
2012-05-21 12:00:00,22.5,22.56,22.49,22.55,386300.0,13.418,13.4538,13.4121,13.4479,386300.0
2012-05-21 12:10:00,22.55,22.55,22.53,22.55,416200.0,13.4479,13.4479,13.4359,13.4479,416200.0
2012-05-21 12:20:00,22.55,22.59,22.54,22.58,539200.0,13.4479,13.4717,13.4419,13.4658,539200.0
2012-05-21 12:30:00,22.58,22.58,22.54,22.55,398800.0,13.4658,13.4658,13.4419,13.4479,398800.0
2012-05-21 12:40:00,22.55,22.56,22.52,22.53,343400.0,13.4479,13.4538,13.43,13.4359,343400.0
2012-05-21 12:50:00,22.54,22.54,22.51,22.51,235200.0,13.4419,13.4419,13.424,13.424,235200.0
2012-05-21 13:00:00,22.52,22.53,22.49,22.53,521000.0,13.43,13.4359,13.4121,13.4359,521000.0
2012-05-21 13:10:00,22.52,22.55,22.49,22.54,452900.0,13.43,13.4479,13.4121,13.4419,452900.0
2012-05-21 13:20:00,22.54,22.56,22.52,22.52,303200.0,13.4419,13.4538,13.43,13.43,303200.0
2012-05-21 13:30:00,22.52,22.53,22.5,22.53,197700.0,13.43,13.4359,13.418,13.4359,197700.0
2012-05-21 13:40:00,22.52,22.61,22.52,22.6,1073200.0,13.43,13.4836,13.43,13.4777,1073200.0
2012-05-21 13:50:00,22.6,22.61,22.56,22.56,527900.0,13.4777,13.4836,13.4538,13.4538,527900.0
2012-05-21 14:00:00,22.56,22.57,22.53,22.55,941800.0,13.4538,13.4598,13.4359,13.4479,941800.0
2012-05-21 14:10:00,22.55,22.55,22.52,22.54,694800.0,13.4479,13.4479,13.43,13.4419,694800.0
2012-05-21 14:20:00,22.54,22.56,22.51,22.51,577200.0,13.4419,13.4538,13.424,13.424,577200.0
2012-05-21 14:30:00,22.51,22.52,22.49,22.5,601500.0,13.424,13.43,13.4121,13.418,601500.0
2012-05-21 14:40:00,22.49,22.53,22.49,22.53,921000.0,13.4121,13.4359,13.4121,13.4359,921000.0
2012-05-21 14:50:00,22.53,22.57,22.52,22.54,781500.0,13.4359,13.4598,13.43,13.4419,781500.0
2012-05-21 15:00:00,22.54,22.55,22.54,22.54,329100.0,13.4419,13.4479,13.4419,13.4419,329100.0
2012-05-21 15:10:00,22.54,22.56,22.54,22.54,724900.0,13.4419,13.4538,13.4419,13.4419,724900.0
2012-05-21 15:20:00,22.55,22.58,22.54,22.56,1479800.0,13.4479,13.4658,13.4419,13.4538,1479800.0
2012-05-21 15:30:00,22.55,22.57,22.55,22.55,735600.0,13.4479,13.4598,13.4479,13.4479,735600.0
2012-05-21 15:40:00,22.55,22.56,22.51,22.51,844100.0,13.4479,13.4538,13.424,13.424,844100.0
2012-05-21 15:50:00,22.51,22.54,22.51,22.54,2105100.0,13.424,13.4419,13.424,13.4419,2105100.0
2012-05-22 09:30:00,22.48,22.6,22.45,22.5,1268000.0,13.4061,13.4777,13.3882,13.418,1268000.0
2012-05-22 09:40:00,22.49,22.54,22.49,22.52,674100.0,13.4121,13.4419,13.4121,13.43,674100.0
2012-05-22 09:50:00,22.51,22.56,22.51,22.51,565400.0,13.424,13.4538,13.424,13.424,565400.0
2012-05-22 10:00:00,22.51,22.65,22.51,22.65,1180200.0,13.424,13.5075,13.424,13.5075,1180200.0
2012-05-22 10:10:00,22.65,22.68,22.63,22.64,850200.0,13.5075,13.5254,13.4956,13.5015,850200.0
2012-05-22 10:20:00,22.63,22.65,22.61,22.64,605700.0,13.4956,13.5075,13.4836,13.5015,605700.0
2012-05-22 10:30:00,22.63,22.66,22.58,22.58,808600.0,13.4956,13.5135,13.4658,13.4658,808600.0
2012-05-22 10:40:00,22.58,22.6,22.56,22.58,948900.0,13.4658,13.4777,13.4538,13.4658,948900.0
2012-05-22 10:50:00,22.57,22.62,22.56,22.62,543600.0,13.4598,13.4896,13.4538,13.4896,543600.0
2012-05-22 11:00:00,22.62,22.63,22.58,22.6,527200.0,13.4896,13.4956,13.4658,13.4777,527200.0
2012-05-22 11:10:00,22.6,22.61,22.56,22.59,542800.0,13.4777,13.4836,13.4538,13.4717,542800.0
2012-05-22 11:20:00,22.59,22.64,22.58,22.64,1129100.0,13.4717,13.5015,13.4658,13.5015,1129100.0
2012-05-22 11:30:00,22.63,22.64,22.62,22.63,490100.0,13.4956,13.5015,13.4896,13.4956,490100.0
2012-05-22 11:40:00,22.63,22.63,22.61,22.62,510700.0,13.4956,13.4956,13.4836,13.4896,510700.0
2012-05-22 11:50:00,22.62,22.63,22.58,22.59,576600.0,13.4896,13.4956,13.4658,13.4717,576600.0
2012-05-22 12:00:00,22.59,22.63,22.57,22.58,447600.0,13.4717,13.4956,13.4598,13.4658,447600.0
2012-05-22 12:10:00,22.58,22.59,22.56,22.57,591700.0,13.4658,13.4717,13.4538,13.4598,591700.0
2012-05-22 12:20:00,22.56,22.58,22.55,22.55,670800.0,13.4538,13.4658,13.4479,13.4479,670800.0
2012-05-22 12:30:00,22.56,22.57,22.55,22.55,467100.0,13.4538,13.4598,13.4479,13.4479,467100.0
2012-05-22 12:40:00,22.55,22.56,22.55,22.55,252100.0,13.4479,13.4538,13.4479,13.4479,252100.0
2012-05-22 12:50:00,22.55,22.56,22.55,22.55,411900.0,13.4479,13.4538,13.4479,13.4479,411900.0
2012-05-22 13:00:00,22.55,22.6,22.55,22.6,473400.0,13.4479,13.4777,13.4479,13.4777,473400.0
2012-05-22 13:10:00,22.6,22.6,22.55,22.55,334000.0,13.4777,13.4777,13.4479,13.4479,334000.0
2012-05-22 13:20:00,22.55,22.58,22.55,22.57,285200.0,13.4479,13.4658,13.4479,13.4598,285200.0
2012-05-22 13:30:00,22.57,22.58,22.55,22.57,315400.0,13.4598,13.4658,13.4479,13.4598,315400.0
2012-05-22 13:40:00,22.58,22.58,22.55,22.56,496200.0,13.4658,13.4658,13.4479,13.4538,496200.0
2012-05-22 13:50:00,22.57,22.58,22.56,22.57,208100.0,13.4598,13.4658,13.4538,13.4598,208100.0
2012-05-22 14:00:00,22.57,22.58,22.55,22.56,726100.0,13.4598,13.4658,13.4479,13.4538,726100.0
2012-05-22 14:10:00,22.56,22.57,22.51,22.52,410300.0,13.4538,13.4598,13.424,13.43,410300.0
2012-05-22 14:20:00,22.51,22.53,22.49,22.5,546300.0,13.424,13.4359,13.4121,13.418,546300.0
2012-05-22 14:30:00,22.5,22.53,22.47,22.47,1511300.0,13.418,13.4359,13.4002,13.4002,1511300.0
2012-05-22 14:40:00,22.47,22.5,22.46,22.49,561000.0,13.4002,13.418,13.3942,13.4121,561000.0
2012-05-22 14:50:00,22.49,22.5,22.45,22.46,506400.0,13.4121,13.418,13.3882,13.3942,506400.0
2012-05-22 15:00:00,22.46,22.48,22.44,22.44,1049700.0,13.3942,13.4061,13.3823,13.3823,1049700.0
2012-05-22 15:10:00,22.44,22.45,22.39,22.39,1052500.0,13.3823,13.3882,13.3524,13.3524,1052500.0
2012-05-22 15:20:00,22.39,22.4,22.36,22.37,912300.0,13.3524,13.3584,13.3346,13.3405,912300.0
2012-05-22 15:30:00,22.37,22.39,22.34,22.34,1083800.0,13.3405,13.3524,13.3226,13.3226,1083800.0
2012-05-22 15:40:00,22.34,22.37,22.28,22.31,1975200.0,13.3226,13.3405,13.2868,13.3047,1975200.0
2012-05-22 15:50:00,22.3,22.38,22.3,22.38,4886100.0,13.2988,13.3465,13.2988,13.3465,4886100.0
2012-05-23 09:30:00,22.43,22.43,22.29,22.32,1279200.0,13.3763,13.3763,13.2928,13.3107,1279200.0
2012-05-23 09:40:00,22.31,22.34,22.27,22.28,967600.0,13.3047,13.3226,13.2809,13.2868,967600.0
2012-05-23 09:50:00,22.28,22.28,22.22,22.26,738700.0,13.2868,13.2868,13.2511,13.2749,738700.0
2012-05-23 10:00:00,22.27,22.29,22.21,22.24,1324300.0,13.2809,13.2928,13.2451,13.263,1324300.0
2012-05-23 10:10:00,22.24,22.25,22.15,22.16,1644800.0,13.263,13.269,13.2093,13.2153,1644800.0
2012-05-23 10:20:00,22.15,22.16,22.08,22.1,1203200.0,13.2093,13.2153,13.1676,13.1795,1203200.0
2012-05-23 10:30:00,22.1,22.1,22.04,22.05,1488100.0,13.1795,13.1795,13.1437,13.1497,1488100.0
2012-05-23 10:40:00,22.05,22.07,22.0,22.01,926200.0,13.1497,13.1616,13.1199,13.1258,926200.0
2012-05-23 10:50:00,22.01,22.05,22.0,22.03,654600.0,13.1258,13.1497,13.1199,13.1378,654600.0
2012-05-23 11:00:00,22.03,22.08,22.02,22.04,960200.0,13.1378,13.1676,13.1318,13.1437,960200.0
2012-05-23 11:10:00,22.04,22.07,22.03,22.05,698600.0,13.1437,13.1616,13.1378,13.1497,698600.0
2012-05-23 11:20:00,22.05,22.06,22.0,22.02,3137200.0,13.1497,13.1556,13.1199,13.1318,3137200.0
2012-05-23 11:30:00,22.02,22.05,21.98,22.01,613000.0,13.1318,13.1497,13.1079,13.1258,613000.0
2012-05-23 11:40:00,22.0,22.02,21.97,21.98,598700.0,13.1199,13.1318,13.102,13.1079,598700.0
2012-05-23 11:50:00,21.98,22.0,21.95,21.96,499500.0,13.1079,13.1199,13.09,13.096,499500.0
2012-05-23 12:00:00,21.97,21.98,21.91,21.93,695400.0,13.102,13.1079,13.0662,13.0781,695400.0
2012-05-23 12:10:00,21.94,21.99,21.93,21.98,282000.0,13.0841,13.1139,13.0781,13.1079,282000.0
2012-05-23 12:20:00,21.98,21.99,21.92,21.92,584500.0,13.1079,13.1139,13.0722,13.0722,584500.0
2012-05-23 12:30:00,21.93,21.96,21.92,21.96,445100.0,13.0781,13.096,13.0722,13.096,445100.0
2012-05-23 12:40:00,21.96,21.96,21.94,21.95,659100.0,13.096,13.096,13.0841,13.09,659100.0
2012-05-23 12:50:00,21.95,22.01,21.94,21.99,1119100.0,13.09,13.1258,13.0841,13.1139,1119100.0
2012-05-23 13:00:00,22.0,22.03,21.99,22.01,924100.0,13.1199,13.1378,13.1139,13.1258,924100.0
2012-05-23 13:10:00,22.01,22.06,21.99,22.02,1119600.0,13.1258,13.1556,13.1139,13.1318,1119600.0
2012-05-23 13:20:00,22.02,22.08,22.02,22.07,958800.0,13.1318,13.1676,13.1318,13.1616,958800.0
2012-05-23 13:30:00,22.07,22.07,22.02,22.05,469300.0,13.1616,13.1616,13.1318,13.1497,469300.0
2012-05-23 13:40:00,22.05,22.08,22.03,22.05,1293000.0,13.1497,13.1676,13.1378,13.1497,1293000.0
2012-05-23 13:50:00,22.04,22.05,22.02,22.05,335000.0,13.1437,13.1497,13.1318,13.1497,335000.0
2012-05-23 14:00:00,22.05,22.06,21.99,22.0,1096000.0,13.1497,13.1556,13.1139,13.1199,1096000.0
2012-05-23 14:10:00,22.0,22.06,21.98,22.05,1464700.0,13.1199,13.1556,13.1079,13.1497,1464700.0
2012-05-23 14:20:00,22.05,22.09,22.01,22.02,623700.0,13.1497,13.1735,13.1258,13.1318,623700.0
2012-05-23 14:30:00,22.02,22.06,22.02,22.05,672200.0,13.1318,13.1556,13.1318,13.1497,672200.0
2012-05-23 14:40:00,22.04,22.07,22.02,22.03,1491600.0,13.1437,13.1616,13.1318,13.1378,1491600.0
2012-05-23 14:50:00,22.02,22.06,22.02,22.05,808900.0,13.1318,13.1556,13.1318,13.1497,808900.0
2012-05-23 15:00:00,22.05,22.07,22.02,22.06,1879200.0,13.1497,13.1616,13.1318,13.1556,1879200.0
2012-05-23 15:10:00,22.06,22.09,22.03,22.07,1430900.0,13.1556,13.1735,13.1378,13.1616,1430900.0
2012-05-23 15:20:00,22.07,22.11,22.04,22.05,2622400.0,13.1616,13.1855,13.1437,13.1497,2622400.0
2012-05-23 15:30:00,22.04,22.11,22.04,22.06,2333900.0,13.1437,13.1855,13.1437,13.1556,2333900.0
2012-05-23 15:40:00,22.06,22.1,22.05,22.06,1811000.0,13.1556,13.1795,13.1497,13.1556,1811000.0
2012-05-23 15:50:00,22.05,22.08,22.0,22.08,6185400.0,13.1497,13.1676,13.1199,13.1676,6185400.0
2012-05-24 09:30:00,22.17,22.17,22.0,22.05,1084000.0,13.2212,13.2212,13.1199,13.1497,1084000.0
2012-05-24 09:40:00,22.04,22.05,21.93,21.94,919500.0,13.1437,13.1497,13.0781,13.0841,919500.0
2012-05-24 09:50:00,21.93,22.02,21.92,22.0,819600.0,13.0781,13.1318,13.0722,13.1199,819600.0
2012-05-24 10:00:00,22.0,22.04,21.96,22.03,1371400.0,13.1199,13.1437,13.096,13.1378,1371400.0
2012-05-24 10:10:00,22.03,22.08,22.01,22.07,762500.0,13.1378,13.1676,13.1258,13.1616,762500.0
2012-05-24 10:20:00,22.07,22.12,22.03,22.11,1633000.0,13.1616,13.1914,13.1378,13.1855,1633000.0
2012-05-24 10:30:00,22.11,22.17,22.1,22.14,623000.0,13.1855,13.2212,13.1795,13.2034,623000.0
2012-05-24 10:40:00,22.13,22.15,22.07,22.08,532300.0,13.1974,13.2093,13.1616,13.1676,532300.0
2012-05-24 10:50:00,22.08,22.11,22.05,22.1,712900.0,13.1676,13.1855,13.1497,13.1795,712900.0
2012-05-24 11:00:00,22.1,22.11,22.07,22.09,487900.0,13.1795,13.1855,13.1616,13.1735,487900.0
2012-05-24 11:10:00,22.08,22.16,22.08,22.16,816500.0,13.1676,13.2153,13.1676,13.2153,816500.0
2012-05-24 11:20:00,22.16,22.16,22.1,22.11,351900.0,13.2153,13.2153,13.1795,13.1855,351900.0
2012-05-24 11:30:00,22.11,22.12,22.07,22.12,409700.0,13.1855,13.1914,13.1616,13.1914,409700.0
2012-05-24 11:40:00,22.12,22.13,22.07,22.07,345200.0,13.1914,13.1974,13.1616,13.1616,345200.0
2012-05-24 11:50:00,22.08,22.1,22.07,22.1,380700.0,13.1676,13.1795,13.1616,13.1795,380700.0
2012-05-24 12:00:00,22.09,22.1,22.07,22.08,357800.0,13.1735,13.1795,13.1616,13.1676,357800.0
2012-05-24 12:10:00,22.07,22.09,22.01,22.03,556000.0,13.1616,13.1735,13.1258,13.1378,556000.0
2012-05-24 12:20:00,22.03,22.06,22.01,22.04,416900.0,13.1378,13.1556,13.1258,13.1437,416900.0
2012-05-24 12:30:00,22.03,22.05,22.01,22.03,347000.0,13.1378,13.1497,13.1258,13.1378,347000.0
2012-05-24 12:40:00,22.04,22.06,22.03,22.06,197800.0,13.1437,13.1556,13.1378,13.1556,197800.0
2012-05-24 12:50:00,22.06,22.07,22.02,22.05,463600.0,13.1556,13.1616,13.1318,13.1497,463600.0
2012-05-24 13:00:00,22.05,22.11,22.04,22.08,381000.0,13.1497,13.1855,13.1437,13.1676,381000.0
2012-05-24 13:10:00,22.09,22.11,22.06,22.07,745600.0,13.1735,13.1855,13.1556,13.1616,745600.0
2012-05-24 13:20:00,22.07,22.1,22.05,22.05,366500.0,13.1616,13.1795,13.1497,13.1497,366500.0
2012-05-24 13:30:00,22.05,22.08,22.04,22.06,364700.0,13.1497,13.1676,13.1437,13.1556,364700.0
2012-05-24 13:40:00,22.06,22.07,22.04,22.05,300600.0,13.1556,13.1616,13.1437,13.1497,300600.0
2012-05-24 13:50:00,22.05,22.06,22.03,22.04,644800.0,13.1497,13.1556,13.1378,13.1437,644800.0
2012-05-24 14:00:00,22.04,22.07,22.03,22.05,401300.0,13.1437,13.1616,13.1378,13.1497,401300.0
2012-05-24 14:10:00,22.06,22.07,22.03,22.05,485100.0,13.1556,13.1616,13.1378,13.1497,485100.0
2012-05-24 14:20:00,22.06,22.07,22.03,22.04,416900.0,13.1556,13.1616,13.1378,13.1437,416900.0
2012-05-24 14:30:00,22.04,22.05,22.03,22.04,306200.0,13.1437,13.1497,13.1378,13.1437,306200.0
2012-05-24 14:40:00,22.04,22.05,22.02,22.03,231200.0,13.1437,13.1497,13.1318,13.1378,231200.0
2012-05-24 14:50:00,22.02,22.05,22.01,22.04,384800.0,13.1318,13.1497,13.1258,13.1437,384800.0
2012-05-24 15:00:00,22.04,22.1,22.03,22.04,627400.0,13.1437,13.1795,13.1378,13.1437,627400.0
2012-05-24 15:10:00,22.05,22.07,22.02,22.07,585700.0,13.1497,13.1616,13.1318,13.1616,585700.0
2012-05-24 15:20:00,22.07,22.15,22.04,22.12,1044200.0,13.1616,13.2093,13.1437,13.1914,1044200.0
2012-05-24 15:30:00,22.13,22.15,22.06,22.1,970000.0,13.1974,13.2093,13.1556,13.1795,970000.0
2012-05-24 15:40:00,22.1,22.14,22.09,22.13,843400.0,13.1795,13.2034,13.1735,13.1974,843400.0
2012-05-24 15:50:00,22.14,22.17,22.13,22.15,1715200.0,13.2034,13.2212,13.1974,13.2093,1715200.0
2012-05-25 09:30:00,22.15,22.15,21.96,22.11,709100.0,13.2093,13.2093,13.096,13.1855,709100.0
2012-05-25 09:40:00,22.11,22.13,22.04,22.13,770000.0,13.1855,13.1974,13.1437,13.1974,770000.0
2012-05-25 09:50:00,22.12,22.22,22.11,22.2,496700.0,13.1914,13.2511,13.1855,13.2391,496700.0
2012-05-25 10:00:00,22.21,22.27,22.17,22.21,741200.0,13.2451,13.2809,13.2212,13.2451,741200.0
2012-05-25 10:10:00,22.21,22.24,22.18,22.22,519300.0,13.2451,13.263,13.2272,13.2511,519300.0
2012-05-25 10:20:00,22.22,22.28,22.22,22.26,459500.0,13.2511,13.2868,13.2511,13.2749,459500.0
2012-05-25 10:30:00,22.25,22.32,22.25,22.29,557500.0,13.269,13.3107,13.269,13.2928,557500.0
2012-05-25 10:40:00,22.3,22.3,22.19,22.22,452700.0,13.2988,13.2988,13.2332,13.2511,452700.0
2012-05-25 10:50:00,22.22,22.27,22.21,22.23,300100.0,13.2511,13.2809,13.2451,13.257,300100.0
2012-05-25 11:00:00,22.24,22.31,22.24,22.29,262600.0,13.263,13.3047,13.263,13.2928,262600.0
2012-05-25 11:10:00,22.3,22.33,22.29,22.31,372400.0,13.2988,13.3167,13.2928,13.3047,372400.0
2012-05-25 11:20:00,22.32,22.32,22.28,22.3,249500.0,13.3107,13.3107,13.2868,13.2988,249500.0
2012-05-25 11:30:00,22.29,22.29,22.26,22.28,417400.0,13.2928,13.2928,13.2749,13.2868,417400.0
2012-05-25 11:40:00,22.28,22.3,22.27,22.28,396800.0,13.2868,13.2988,13.2809,13.2868,396800.0
2012-05-25 11:50:00,22.27,22.32,22.25,22.31,366500.0,13.2809,13.3107,13.269,13.3047,366500.0
2012-05-25 12:00:00,22.3,22.3,22.2,22.22,506700.0,13.2988,13.2988,13.2391,13.2511,506700.0
2012-05-25 12:10:00,22.22,22.23,22.18,22.2,260000.0,13.2511,13.257,13.2272,13.2391,260000.0
2012-05-25 12:20:00,22.19,22.21,22.16,22.16,211300.0,13.2332,13.2451,13.2153,13.2153,211300.0
2012-05-25 12:30:00,22.16,22.21,22.15,22.2,318400.0,13.2153,13.2451,13.2093,13.2391,318400.0
2012-05-25 12:40:00,22.2,22.23,22.19,22.21,468600.0,13.2391,13.257,13.2332,13.2451,468600.0
2012-05-25 12:50:00,22.21,22.22,22.2,22.21,281100.0,13.2451,13.2511,13.2391,13.2451,281100.0
2012-05-25 13:00:00,22.21,22.21,22.18,22.18,143300.0,13.2451,13.2451,13.2272,13.2272,143300.0
2012-05-25 13:10:00,22.19,22.2,22.17,22.2,208400.0,13.2332,13.2391,13.2212,13.2391,208400.0
2012-05-25 13:20:00,22.2,22.21,22.19,22.2,214800.0,13.2391,13.2451,13.2332,13.2391,214800.0
2012-05-25 13:30:00,22.2,22.2,22.19,22.2,365100.0,13.2391,13.2391,13.2332,13.2391,365100.0
2012-05-25 13:40:00,22.2,22.2,22.16,22.19,377100.0,13.2391,13.2391,13.2153,13.2332,377100.0
2012-05-25 13:50:00,22.19,22.19,22.14,22.17,507500.0,13.2332,13.2332,13.2034,13.2212,507500.0
2012-05-25 14:00:00,22.17,22.17,22.14,22.16,384600.0,13.2212,13.2212,13.2034,13.2153,384600.0
2012-05-25 14:10:00,22.15,22.16,22.11,22.11,248200.0,13.2093,13.2153,13.1855,13.1855,248200.0
2012-05-25 14:20:00,22.11,22.15,22.08,22.15,616800.0,13.1855,13.2093,13.1676,13.2093,616800.0
2012-05-25 14:30:00,22.14,22.16,22.14,22.16,277800.0,13.2034,13.2153,13.2034,13.2153,277800.0
2012-05-25 14:40:00,22.16,22.16,22.07,22.08,1151500.0,13.2153,13.2153,13.1616,13.1676,1151500.0
2012-05-25 14:50:00,22.09,22.15,22.08,22.15,347300.0,13.1735,13.2093,13.1676,13.2093,347300.0
2012-05-25 15:00:00,22.15,22.17,22.13,22.15,264800.0,13.2093,13.2212,13.1974,13.2093,264800.0
2012-05-25 15:10:00,22.14,22.15,22.1,22.11,340300.0,13.2034,13.2093,13.1795,13.1855,340300.0
2012-05-25 15:20:00,22.11,22.12,22.05,22.09,548700.0,13.1855,13.1914,13.1497,13.1735,548700.0
2012-05-25 15:30:00,22.09,22.15,22.07,22.12,823200.0,13.1735,13.2093,13.1616,13.1914,823200.0
2012-05-25 15:40:00,22.13,22.15,22.12,22.13,585200.0,13.1974,13.2093,13.1914,13.1974,585200.0
2012-05-25 15:50:00,22.13,22.14,22.11,22.12,1240900.0,13.1974,13.2034,13.1855,13.1914,1240900.0
2012-05-29 09:30:00,22.18,22.26,22.17,22.19,1135400.0,13.2272,13.2749,13.2212,13.2332,1135400.0
2012-05-29 09:40:00,22.19,22.3,22.18,22.25,793000.0,13.2332,13.2988,13.2272,13.269,793000.0
2012-05-29 09:50:00,22.25,22.31,22.24,22.29,684300.0,13.269,13.3047,13.263,13.2928,684300.0
2012-05-29 10:00:00,22.29,22.37,22.28,22.37,2712600.0,13.2928,13.3405,13.2868,13.3405,2712600.0
2012-05-29 10:10:00,22.37,22.42,22.36,22.4,1567000.0,13.3405,13.3703,13.3346,13.3584,1567000.0
2012-05-29 10:20:00,22.4,22.4,22.36,22.36,527300.0,13.3584,13.3584,13.3346,13.3346,527300.0
2012-05-29 10:30:00,22.37,22.4,22.34,22.35,600500.0,13.3405,13.3584,13.3226,13.3286,600500.0
2012-05-29 10:40:00,22.34,22.41,22.34,22.41,1877600.0,13.3226,13.3644,13.3226,13.3644,1877600.0
2012-05-29 10:50:00,22.41,22.42,22.38,22.39,982500.0,13.3644,13.3703,13.3465,13.3524,982500.0
2012-05-29 11:00:00,22.39,22.4,22.33,22.35,586200.0,13.3524,13.3584,13.3167,13.3286,586200.0
2012-05-29 11:10:00,22.35,22.35,22.32,22.33,293500.0,13.3286,13.3286,13.3107,13.3167,293500.0
2012-05-29 11:20:00,22.33,22.35,22.31,22.34,388900.0,13.3167,13.3286,13.3047,13.3226,388900.0
2012-05-29 11:30:00,22.35,22.35,22.22,22.24,664900.0,13.3286,13.3286,13.2511,13.263,664900.0
2012-05-29 11:40:00,22.24,22.25,22.16,22.19,818500.0,13.263,13.269,13.2153,13.2332,818500.0
2012-05-29 11:50:00,22.19,22.24,22.18,22.2,543900.0,13.2332,13.263,13.2272,13.2391,543900.0
2012-05-29 12:00:00,22.2,22.23,22.17,22.22,562800.0,13.2391,13.257,13.2212,13.2511,562800.0
2012-05-29 12:10:00,22.21,22.23,22.18,22.2,331800.0,13.2451,13.257,13.2272,13.2391,331800.0
2012-05-29 12:20:00,22.21,22.22,22.2,22.21,237800.0,13.2451,13.2511,13.2391,13.2451,237800.0
2012-05-29 12:30:00,22.21,22.22,22.17,22.2,478200.0,13.2451,13.2511,13.2212,13.2391,478200.0
2012-05-29 12:40:00,22.2,22.22,22.19,22.21,427400.0,13.2391,13.2511,13.2332,13.2451,427400.0
2012-05-29 12:50:00,22.21,22.22,22.17,22.18,563100.0,13.2451,13.2511,13.2212,13.2272,563100.0
2012-05-29 13:00:00,22.18,22.18,22.16,22.17,218200.0,13.2272,13.2272,13.2153,13.2212,218200.0
2012-05-29 13:10:00,22.16,22.18,22.16,22.17,323200.0,13.2153,13.2272,13.2153,13.2212,323200.0
2012-05-29 13:20:00,22.16,22.17,22.13,22.14,328100.0,13.2153,13.2212,13.1974,13.2034,328100.0
2012-05-29 13:30:00,22.14,22.14,22.13,22.13,176400.0,13.2034,13.2034,13.1974,13.1974,176400.0
2012-05-29 13:40:00,22.13,22.18,22.13,22.16,526800.0,13.1974,13.2272,13.1974,13.2153,526800.0
2012-05-29 13:50:00,22.16,22.17,22.14,22.14,279300.0,13.2153,13.2212,13.2034,13.2034,279300.0
2012-05-29 14:00:00,22.14,22.19,22.14,22.18,600100.0,13.2034,13.2332,13.2034,13.2272,600100.0
2012-05-29 14:10:00,22.17,22.23,22.17,22.23,597100.0,13.2212,13.257,13.2212,13.257,597100.0
2012-05-29 14:20:00,22.23,22.23,22.21,22.21,377400.0,13.257,13.257,13.2451,13.2451,377400.0
2012-05-29 14:30:00,22.21,22.21,22.19,22.2,356700.0,13.2451,13.2451,13.2332,13.2391,356700.0
2012-05-29 14:40:00,22.2,22.2,22.16,22.16,491100.0,13.2391,13.2391,13.2153,13.2153,491100.0
2012-05-29 14:50:00,22.16,22.21,22.16,22.2,464700.0,13.2153,13.2451,13.2153,13.2391,464700.0
2012-05-29 15:00:00,22.2,22.2,22.17,22.18,410100.0,13.2391,13.2391,13.2212,13.2272,410100.0
2012-05-29 15:10:00,22.19,22.22,22.18,22.22,613100.0,13.2332,13.2511,13.2272,13.2511,613100.0
2012-05-29 15:20:00,22.21,22.22,22.16,22.18,544700.0,13.2451,13.2511,13.2153,13.2272,544700.0
2012-05-29 15:30:00,22.18,22.19,22.13,22.18,831000.0,13.2272,13.2332,13.1974,13.2272,831000.0
2012-05-29 15:40:00,22.17,22.23,22.17,22.22,1229700.0,13.2212,13.257,13.2212,13.2511,1229700.0
2012-05-29 15:50:00,22.21,22.22,22.17,22.19,1911400.0,13.2451,13.2511,13.2212,13.2332,1911400.0
2012-05-30 09:30:00,22.07,22.18,22.02,22.16,923400.0,13.1616,13.2272,13.1318,13.2153,923400.0
2012-05-30 09:40:00,22.16,22.19,22.13,22.18,679600.0,13.2153,13.2332,13.1974,13.2272,679600.0
2012-05-30 09:50:00,22.17,22.22,22.16,22.19,556400.0,13.2212,13.2511,13.2153,13.2332,556400.0
2012-05-30 10:00:00,22.18,22.2,22.12,22.2,857900.0,13.2272,13.2391,13.1914,13.2391,857900.0
2012-05-30 10:10:00,22.19,22.2,22.15,22.16,421600.0,13.2332,13.2391,13.2093,13.2153,421600.0
2012-05-30 10:20:00,22.15,22.2,22.14,22.2,469800.0,13.2093,13.2391,13.2034,13.2391,469800.0
2012-05-30 10:30:00,22.19,22.22,22.15,22.15,451400.0,13.2332,13.2511,13.2093,13.2093,451400.0
2012-05-30 10:40:00,22.15,22.16,22.1,22.13,624800.0,13.2093,13.2153,13.1795,13.1974,624800.0
2012-05-30 10:50:00,22.13,22.13,22.07,22.09,418200.0,13.1974,13.1974,13.1616,13.1735,418200.0
2012-05-30 11:00:00,22.08,22.1,22.06,22.1,508000.0,13.1676,13.1795,13.1556,13.1795,508000.0
2012-05-30 11:10:00,22.1,22.1,22.09,22.1,184500.0,13.1795,13.1795,13.1735,13.1795,184500.0
2012-05-30 11:20:00,22.1,22.11,22.09,22.1,347400.0,13.1795,13.1855,13.1735,13.1795,347400.0
2012-05-30 11:30:00,22.11,22.12,22.07,22.12,410100.0,13.1855,13.1914,13.1616,13.1914,410100.0
2012-05-30 11:40:00,22.12,22.12,22.05,22.07,526200.0,13.1914,13.1914,13.1497,13.1616,526200.0
2012-05-30 11:50:00,22.07,22.1,22.06,22.09,396900.0,13.1616,13.1795,13.1556,13.1735,396900.0
2012-05-30 12:00:00,22.09,22.09,22.03,22.03,259200.0,13.1735,13.1735,13.1378,13.1378,259200.0
2012-05-30 12:10:00,22.04,22.04,22.03,22.04,267200.0,13.1437,13.1437,13.1378,13.1437,267200.0
2012-05-30 12:20:00,22.04,22.06,22.03,22.05,460600.0,13.1437,13.1556,13.1378,13.1497,460600.0
2012-05-30 12:30:00,22.06,22.06,22.05,22.06,331800.0,13.1556,13.1556,13.1497,13.1556,331800.0
2012-05-30 12:40:00,22.05,22.06,22.05,22.06,94900.0,13.1497,13.1556,13.1497,13.1556,94900.0
2012-05-30 12:50:00,22.05,22.08,22.05,22.08,299200.0,13.1497,13.1676,13.1497,13.1676,299200.0
2012-05-30 13:00:00,22.08,22.08,22.05,22.07,337700.0,13.1676,13.1676,13.1497,13.1616,337700.0
2012-05-30 13:10:00,22.07,22.11,22.06,22.11,341800.0,13.1616,13.1855,13.1556,13.1855,341800.0
2012-05-30 13:20:00,22.11,22.12,22.09,22.12,332300.0,13.1855,13.1914,13.1735,13.1914,332300.0
2012-05-30 13:30:00,22.12,22.15,22.11,22.14,417900.0,13.1914,13.2093,13.1855,13.2034,417900.0
2012-05-30 13:40:00,22.14,22.14,22.12,22.13,182200.0,13.2034,13.2034,13.1914,13.1974,182200.0
2012-05-30 13:50:00,22.13,22.13,22.09,22.12,329900.0,13.1974,13.1974,13.1735,13.1914,329900.0
2012-05-30 14:00:00,22.13,22.13,22.12,22.12,168800.0,13.1974,13.1974,13.1914,13.1914,168800.0
2012-05-30 14:10:00,22.13,22.13,22.09,22.1,228000.0,13.1974,13.1974,13.1735,13.1795,228000.0
2012-05-30 14:20:00,22.1,22.11,22.08,22.09,503400.0,13.1795,13.1855,13.1676,13.1735,503400.0
2012-05-30 14:30:00,22.09,22.09,22.08,22.08,170000.0,13.1735,13.1735,13.1676,13.1676,170000.0
2012-05-30 14:40:00,22.08,22.1,22.07,22.07,338600.0,13.1676,13.1795,13.1616,13.1616,338600.0
2012-05-30 14:50:00,22.07,22.09,22.05,22.07,457800.0,13.1616,13.1735,13.1497,13.1616,457800.0
2012-05-30 15:00:00,22.07,22.09,22.04,22.07,467000.0,13.1616,13.1735,13.1437,13.1616,467000.0
2012-05-30 15:10:00,22.07,22.08,22.02,22.07,518000.0,13.1616,13.1676,13.1318,13.1616,518000.0
2012-05-30 15:20:00,22.07,22.1,22.01,22.1,1083800.0,13.1616,13.1795,13.1258,13.1795,1083800.0
2012-05-30 15:30:00,22.1,22.1,22.06,22.08,576500.0,13.1795,13.1795,13.1556,13.1676,576500.0
2012-05-30 15:40:00,22.07,22.1,22.04,22.08,1075800.0,13.1616,13.1795,13.1437,13.1676,1075800.0
2012-05-30 15:50:00,22.07,22.12,22.04,22.05,1964700.0,13.1616,13.1914,13.1437,13.1497,1964700.0
2012-05-31 09:30:00,22.09,22.19,22.05,22.18,1001100.0,13.1735,13.2332,13.1497,13.2272,1001100.0
2012-05-31 09:40:00,22.18,22.22,22.05,22.06,822100.0,13.2272,13.2511,13.1497,13.1556,822100.0
2012-05-31 09:50:00,22.07,22.1,22.04,22.1,732500.0,13.1616,13.1795,13.1437,13.1795,732500.0
2012-05-31 10:00:00,22.09,22.11,22.06,22.07,586900.0,13.1735,13.1855,13.1556,13.1616,586900.0
2012-05-31 10:10:00,22.07,22.07,22.03,22.07,604500.0,13.1616,13.1616,13.1378,13.1616,604500.0
2012-05-31 10:20:00,22.06,22.08,22.02,22.03,482900.0,13.1556,13.1676,13.1318,13.1378,482900.0
2012-05-31 10:30:00,22.02,22.04,22.0,22.0,494900.0,13.1318,13.1437,13.1199,13.1199,494900.0
2012-05-31 10:40:00,22.01,22.01,21.93,21.93,752700.0,13.1258,13.1258,13.0781,13.0781,752700.0
2012-05-31 10:50:00,21.93,21.95,21.92,21.92,432100.0,13.0781,13.09,13.0722,13.0722,432100.0
2012-05-31 11:00:00,21.92,21.93,21.85,21.88,605500.0,13.0722,13.0781,13.0304,13.0483,605500.0
2012-05-31 11:10:00,21.89,21.91,21.86,21.89,626000.0,13.0543,13.0662,13.0364,13.0543,626000.0
2012-05-31 11:20:00,21.89,21.96,21.88,21.96,634700.0,13.0543,13.096,13.0483,13.096,634700.0
2012-05-31 11:30:00,21.96,22.03,21.94,22.0,544600.0,13.096,13.1378,13.0841,13.1199,544600.0
2012-05-31 11:40:00,22.0,22.01,21.95,21.96,313000.0,13.1199,13.1258,13.09,13.096,313000.0
2012-05-31 11:50:00,21.96,21.99,21.96,21.99,262800.0,13.096,13.1139,13.096,13.1139,262800.0
2012-05-31 12:00:00,21.99,22.0,21.96,22.0,300300.0,13.1139,13.1199,13.096,13.1199,300300.0
2012-05-31 12:10:00,21.99,22.04,21.98,22.01,836400.0,13.1139,13.1437,13.1079,13.1258,836400.0
2012-05-31 12:20:00,22.0,22.1,22.0,22.09,451600.0,13.1199,13.1795,13.1199,13.1735,451600.0
2012-05-31 12:30:00,22.08,22.1,22.03,22.05,370200.0,13.1676,13.1795,13.1378,13.1497,370200.0
2012-05-31 12:40:00,22.05,22.05,22.02,22.05,183000.0,13.1497,13.1497,13.1318,13.1497,183000.0
2012-05-31 12:50:00,22.05,22.06,22.01,22.03,328900.0,13.1497,13.1556,13.1258,13.1378,328900.0
2012-05-31 13:00:00,22.03,22.11,22.01,22.09,544300.0,13.1378,13.1855,13.1258,13.1735,544300.0
2012-05-31 13:10:00,22.08,22.11,22.08,22.1,388100.0,13.1676,13.1855,13.1676,13.1795,388100.0
2012-05-31 13:20:00,22.09,22.11,22.04,22.05,356900.0,13.1735,13.1855,13.1437,13.1497,356900.0
2012-05-31 13:30:00,22.04,22.05,22.0,22.01,247100.0,13.1437,13.1497,13.1199,13.1258,247100.0
2012-05-31 13:40:00,22.0,22.02,21.97,21.97,331300.0,13.1199,13.1318,13.102,13.102,331300.0
2012-05-31 13:50:00,21.97,21.98,21.94,21.96,272800.0,13.102,13.1079,13.0841,13.096,272800.0
2012-05-31 14:00:00,21.96,22.01,21.94,22.0,451900.0,13.096,13.1258,13.0841,13.1199,451900.0
2012-05-31 14:10:00,22.0,22.02,21.99,22.0,256900.0,13.1199,13.1318,13.1139,13.1199,256900.0
2012-05-31 14:20:00,22.01,22.02,21.97,22.01,418300.0,13.1258,13.1318,13.102,13.1258,418300.0
2012-05-31 14:30:00,22.01,22.05,22.0,22.05,447200.0,13.1258,13.1497,13.1199,13.1497,447200.0
2012-05-31 14:40:00,22.04,22.08,22.04,22.05,267500.0,13.1437,13.1676,13.1437,13.1497,267500.0
2012-05-31 14:50:00,22.05,22.06,22.01,22.05,356000.0,13.1497,13.1556,13.1258,13.1497,356000.0
2012-05-31 15:00:00,22.05,22.06,22.02,22.04,533900.0,13.1497,13.1556,13.1318,13.1437,533900.0
2012-05-31 15:10:00,22.03,22.06,22.02,22.04,2633500.0,13.1378,13.1556,13.1318,13.1437,2633500.0
2012-05-31 15:20:00,22.05,22.09,22.0,22.09,1792700.0,13.1497,13.1735,13.1199,13.1735,1792700.0
2012-05-31 15:30:00,22.09,22.14,22.07,22.1,1110700.0,13.1735,13.2034,13.1616,13.1795,1110700.0
2012-05-31 15:40:00,22.1,22.11,22.02,22.03,1343400.0,13.1795,13.1855,13.1318,13.1378,1343400.0
2012-05-31 15:50:00,22.02,22.05,21.94,21.95,5596800.0,13.1318,13.1497,13.0841,13.09,5596800.0
2012-06-01 09:30:00,21.76,21.8,21.71,21.75,2085700.0,12.9767,13.0006,12.9469,12.9708,2085700.0
2012-06-01 09:40:00,21.75,21.77,21.66,21.69,977000.0,12.9708,12.9827,12.9171,12.935,977000.0
2012-06-01 09:50:00,21.69,21.73,21.55,21.63,1457600.0,12.935,12.9588,12.8515,12.8992,1457600.0
2012-06-01 10:00:00,21.63,21.7,21.61,21.69,1257300.0,12.8992,12.941,12.8873,12.935,1257300.0
2012-06-01 10:10:00,21.69,21.71,21.6,21.62,1127900.0,12.935,12.9469,12.8813,12.8932,1127900.0
2012-06-01 10:20:00,21.63,21.64,21.57,21.59,1048400.0,12.8992,12.9052,12.8634,12.8754,1048400.0
2012-06-01 10:30:00,21.59,21.6,21.56,21.59,1025600.0,12.8754,12.8813,12.8575,12.8754,1025600.0
2012-06-01 10:40:00,21.58,21.59,21.52,21.52,1124000.0,12.8694,12.8754,12.8336,12.8336,1124000.0
2012-06-01 10:50:00,21.52,21.53,21.47,21.47,875500.0,12.8336,12.8396,12.8038,12.8038,875500.0
2012-06-01 11:00:00,21.48,21.48,21.44,21.45,1323600.0,12.8098,12.8098,12.7859,12.7919,1323600.0
2012-06-01 11:10:00,21.45,21.57,21.45,21.57,1223200.0,12.7919,12.8634,12.7919,12.8634,1223200.0
2012-06-01 11:20:00,21.57,21.59,21.53,21.55,938900.0,12.8634,12.8754,12.8396,12.8515,938900.0
2012-06-01 11:30:00,21.55,21.62,21.51,21.6,595200.0,12.8515,12.8932,12.8276,12.8813,595200.0
2012-06-01 11:40:00,21.59,21.69,21.59,21.68,1537000.0,12.8754,12.935,12.8754,12.929,1537000.0
2012-06-01 11:50:00,21.68,21.74,21.68,21.73,844600.0,12.929,12.9648,12.929,12.9588,844600.0
2012-06-01 12:00:00,21.73,21.73,21.66,21.71,628800.0,12.9588,12.9588,12.9171,12.9469,628800.0
2012-06-01 12:10:00,21.72,21.74,21.67,21.68,849700.0,12.9529,12.9648,12.9231,12.929,849700.0
2012-06-01 12:20:00,21.69,21.69,21.62,21.64,756600.0,12.935,12.935,12.8932,12.9052,756600.0
2012-06-01 12:30:00,21.64,21.64,21.59,21.61,893500.0,12.9052,12.9052,12.8754,12.8873,893500.0
2012-06-01 12:40:00,21.6,21.62,21.59,21.62,491500.0,12.8813,12.8932,12.8754,12.8932,491500.0
2012-06-01 12:50:00,21.61,21.65,21.61,21.63,730800.0,12.8873,12.9111,12.8873,12.8992,730800.0
2012-06-01 13:00:00,21.62,21.74,21.62,21.73,1029300.0,12.8932,12.9648,12.8932,12.9588,1029300.0
2012-06-01 13:10:00,21.74,21.79,21.72,21.78,1085600.0,12.9648,12.9946,12.9529,12.9887,1085600.0
2012-06-01 13:20:00,21.78,21.78,21.69,21.7,613600.0,12.9887,12.9887,12.935,12.941,613600.0
2012-06-01 13:30:00,21.69,21.7,21.6,21.62,1566700.0,12.935,12.941,12.8813,12.8932,1566700.0
2012-06-01 13:40:00,21.62,21.7,21.62,21.68,645700.0,12.8932,12.941,12.8932,12.929,645700.0
2012-06-01 13:50:00,21.68,21.71,21.67,21.69,512600.0,12.929,12.9469,12.9231,12.935,512600.0
2012-06-01 14:00:00,21.69,21.7,21.67,21.68,835100.0,12.935,12.941,12.9231,12.929,835100.0
2012-06-01 14:10:00,21.67,21.69,21.66,21.68,772400.0,12.9231,12.935,12.9171,12.929,772400.0
2012-06-01 14:20:00,21.68,21.75,21.67,21.73,963400.0,12.929,12.9708,12.9231,12.9588,963400.0
2012-06-01 14:30:00,21.72,21.79,21.72,21.75,892800.0,12.9529,12.9946,12.9529,12.9708,892800.0
2012-06-01 14:40:00,21.75,21.76,21.69,21.69,432800.0,12.9708,12.9767,12.935,12.935,432800.0
2012-06-01 14:50:00,21.7,21.71,21.6,21.62,824900.0,12.941,12.9469,12.8813,12.8932,824900.0
2012-06-01 15:00:00,21.62,21.66,21.6,21.65,703100.0,12.8932,12.9171,12.8813,12.9111,703100.0
2012-06-01 15:10:00,21.66,21.69,21.62,21.62,792500.0,12.9171,12.935,12.8932,12.8932,792500.0
2012-06-01 15:20:00,21.62,21.67,21.6,21.66,800900.0,12.8932,12.9231,12.8813,12.9171,800900.0
2012-06-01 15:30:00,21.66,21.69,21.64,21.65,1324700.0,12.9171,12.935,12.9052,12.9111,1324700.0
2012-06-01 15:40:00,21.64,21.68,21.63,21.64,1116900.0,12.9052,12.929,12.8992,12.9052,1116900.0
2012-06-01 15:50:00,21.64,21.68,21.63,21.64,3406400.0,12.9052,12.929,12.8992,12.9052,3406400.0
2012-06-04 09:30:00,21.54,21.64,21.52,21.57,2071600.0,12.8455,12.9052,12.8336,12.8634,2071600.0
2012-06-04 09:40:00,21.56,21.6,21.5,21.53,1511500.0,12.8575,12.8813,12.8217,12.8396,1511500.0
2012-06-04 09:50:00,21.53,21.54,21.48,21.52,1238300.0,12.8396,12.8455,12.8098,12.8336,1238300.0
2012-06-04 10:00:00,21.52,21.56,21.49,21.54,1089500.0,12.8336,12.8575,12.8157,12.8455,1089500.0
2012-06-04 10:10:00,21.54,21.6,21.54,21.57,979400.0,12.8455,12.8813,12.8455,12.8634,979400.0
2012-06-04 10:20:00,21.57,21.6,21.56,21.58,609200.0,12.8634,12.8813,12.8575,12.8694,609200.0
2012-06-04 10:30:00,21.57,21.63,21.57,21.61,720400.0,12.8634,12.8992,12.8634,12.8873,720400.0
2012-06-04 10:40:00,21.6,21.66,21.6,21.63,496400.0,12.8813,12.9171,12.8813,12.8992,496400.0
2012-06-04 10:50:00,21.63,21.67,21.63,21.65,643300.0,12.8992,12.9231,12.8992,12.9111,643300.0
2012-06-04 11:00:00,21.65,21.66,21.59,21.6,316800.0,12.9111,12.9171,12.8754,12.8813,316800.0
2012-06-04 11:10:00,21.59,21.61,21.55,21.55,973800.0,12.8754,12.8873,12.8515,12.8515,973800.0
2012-06-04 11:20:00,21.55,21.58,21.54,21.55,349000.0,12.8515,12.8694,12.8455,12.8515,349000.0
2012-06-04 11:30:00,21.55,21.57,21.52,21.54,344800.0,12.8515,12.8634,12.8336,12.8455,344800.0
2012-06-04 11:40:00,21.54,21.57,21.53,21.55,359500.0,12.8455,12.8634,12.8396,12.8515,359500.0
2012-06-04 11:50:00,21.55,21.58,21.54,21.57,285500.0,12.8515,12.8694,12.8455,12.8634,285500.0
2012-06-04 12:00:00,21.57,21.59,21.55,21.55,291400.0,12.8634,12.8754,12.8515,12.8515,291400.0
2012-06-04 12:10:00,21.55,21.57,21.5,21.51,450300.0,12.8515,12.8634,12.8217,12.8276,450300.0
2012-06-04 12:20:00,21.51,21.52,21.47,21.48,307300.0,12.8276,12.8336,12.8038,12.8098,307300.0
2012-06-04 12:30:00,21.48,21.5,21.46,21.47,456000.0,12.8098,12.8217,12.7978,12.8038,456000.0
2012-06-04 12:40:00,21.47,21.49,21.46,21.48,420700.0,12.8038,12.8157,12.7978,12.8098,420700.0
2012-06-04 12:50:00,21.47,21.49,21.46,21.47,169900.0,12.8038,12.8157,12.7978,12.8038,169900.0
2012-06-04 13:00:00,21.48,21.51,21.47,21.48,310600.0,12.8098,12.8276,12.8038,12.8098,310600.0
2012-06-04 13:10:00,21.48,21.51,21.46,21.48,278300.0,12.8098,12.8276,12.7978,12.8098,278300.0
2012-06-04 13:20:00,21.48,21.48,21.45,21.48,243200.0,12.8098,12.8098,12.7919,12.8098,243200.0
2012-06-04 13:30:00,21.47,21.52,21.47,21.5,546900.0,12.8038,12.8336,12.8038,12.8217,546900.0
2012-06-04 13:40:00,21.51,21.52,21.48,21.48,451000.0,12.8276,12.8336,12.8098,12.8098,451000.0
2012-06-04 13:50:00,21.48,21.5,21.45,21.47,472400.0,12.8098,12.8217,12.7919,12.8038,472400.0
2012-06-04 14:00:00,21.47,21.51,21.46,21.49,476000.0,12.8038,12.8276,12.7978,12.8157,476000.0
2012-06-04 14:10:00,21.49,21.56,21.48,21.55,544900.0,12.8157,12.8575,12.8098,12.8515,544900.0
2012-06-04 14:20:00,21.55,21.6,21.53,21.58,362900.0,12.8515,12.8813,12.8396,12.8694,362900.0
2012-06-04 14:30:00,21.58,21.64,21.56,21.62,496100.0,12.8694,12.9052,12.8575,12.8932,496100.0
2012-06-04 14:40:00,21.61,21.64,21.57,21.57,723700.0,12.8873,12.9052,12.8634,12.8634,723700.0
2012-06-04 14:50:00,21.57,21.58,21.52,21.54,499600.0,12.8634,12.8694,12.8336,12.8455,499600.0
2012-06-04 15:00:00,21.54,21.57,21.54,21.56,199800.0,12.8455,12.8634,12.8455,12.8575,199800.0
2012-06-04 15:10:00,21.56,21.57,21.51,21.56,469200.0,12.8575,12.8634,12.8276,12.8575,469200.0
2012-06-04 15:20:00,21.57,21.58,21.52,21.56,699100.0,12.8634,12.8694,12.8336,12.8575,699100.0
2012-06-04 15:30:00,21.56,21.56,21.52,21.55,707600.0,12.8575,12.8575,12.8336,12.8515,707600.0
2012-06-04 15:40:00,21.55,21.6,21.54,21.59,771800.0,12.8515,12.8813,12.8455,12.8754,771800.0
2012-06-04 15:50:00,21.59,21.63,21.58,21.58,1580000.0,12.8754,12.8992,12.8694,12.8694,1580000.0
2012-06-05 09:30:00,21.62,21.64,21.45,21.45,1701500.0,12.8932,12.9052,12.7919,12.7919,1701500.0
2012-06-05 09:40:00,21.46,21.47,21.4,21.43,1066500.0,12.7978,12.8038,12.762,12.7799,1066500.0
2012-06-05 09:50:00,21.44,21.46,21.4,21.42,1221400.0,12.7859,12.7978,12.762,12.774,1221400.0
2012-06-05 10:00:00,21.42,21.5,21.42,21.48,775800.0,12.774,12.8217,12.774,12.8098,775800.0
2012-06-05 10:10:00,21.48,21.5,21.45,21.47,705700.0,12.8098,12.8217,12.7919,12.8038,705700.0
2012-06-05 10:20:00,21.47,21.55,21.47,21.5,767100.0,12.8038,12.8515,12.8038,12.8217,767100.0
2012-06-05 10:30:00,21.5,21.55,21.48,21.53,598100.0,12.8217,12.8515,12.8098,12.8396,598100.0
2012-06-05 10:40:00,21.54,21.55,21.51,21.52,384700.0,12.8455,12.8515,12.8276,12.8336,384700.0
2012-06-05 10:50:00,21.52,21.53,21.49,21.52,528100.0,12.8336,12.8396,12.8157,12.8336,528100.0
2012-06-05 11:00:00,21.52,21.53,21.49,21.52,304200.0,12.8336,12.8396,12.8157,12.8336,304200.0
2012-06-05 11:10:00,21.52,21.57,21.51,21.57,349700.0,12.8336,12.8634,12.8276,12.8634,349700.0
2012-06-05 11:20:00,21.57,21.59,21.56,21.56,468300.0,12.8634,12.8754,12.8575,12.8575,468300.0
2012-06-05 11:30:00,21.56,21.61,21.55,21.56,653200.0,12.8575,12.8873,12.8515,12.8575,653200.0
2012-06-05 11:40:00,21.56,21.57,21.54,21.56,382200.0,12.8575,12.8634,12.8455,12.8575,382200.0
2012-06-05 11:50:00,21.56,21.58,21.53,21.56,360800.0,12.8575,12.8694,12.8396,12.8575,360800.0
2012-06-05 12:00:00,21.56,21.63,21.55,21.63,518000.0,12.8575,12.8992,12.8515,12.8992,518000.0
2012-06-05 12:10:00,21.62,21.63,21.54,21.56,1057400.0,12.8932,12.8992,12.8455,12.8575,1057400.0
2012-06-05 12:20:00,21.57,21.57,21.52,21.56,1621000.0,12.8634,12.8634,12.8336,12.8575,1621000.0
2012-06-05 12:30:00,21.56,21.6,21.54,21.55,1282800.0,12.8575,12.8813,12.8455,12.8515,1282800.0
2012-06-05 12:40:00,21.54,21.55,21.49,21.5,702800.0,12.8455,12.8515,12.8157,12.8217,702800.0
2012-06-05 12:50:00,21.5,21.54,21.5,21.54,243200.0,12.8217,12.8455,12.8217,12.8455,243200.0
2012-06-05 13:00:00,21.53,21.55,21.52,21.54,584000.0,12.8396,12.8515,12.8336,12.8455,584000.0
2012-06-05 13:10:00,21.55,21.55,21.52,21.53,464400.0,12.8515,12.8515,12.8336,12.8396,464400.0
2012-06-05 13:20:00,21.52,21.56,21.52,21.55,1232900.0,12.8336,12.8575,12.8336,12.8515,1232900.0
2012-06-05 13:30:00,21.55,21.55,21.52,21.52,333600.0,12.8515,12.8515,12.8336,12.8336,333600.0
2012-06-05 13:40:00,21.52,21.55,21.52,21.53,481000.0,12.8336,12.8515,12.8336,12.8396,481000.0
2012-06-05 13:50:00,21.54,21.55,21.52,21.53,323700.0,12.8455,12.8515,12.8336,12.8396,323700.0
2012-06-05 14:00:00,21.54,21.56,21.52,21.55,520300.0,12.8455,12.8575,12.8336,12.8515,520300.0
2012-06-05 14:10:00,21.55,21.58,21.54,21.57,565900.0,12.8515,12.8694,12.8455,12.8634,565900.0
2012-06-05 14:20:00,21.58,21.58,21.54,21.54,605800.0,12.8694,12.8694,12.8455,12.8455,605800.0
2012-06-05 14:30:00,21.55,21.56,21.53,21.53,446300.0,12.8515,12.8575,12.8396,12.8396,446300.0
2012-06-05 14:40:00,21.53,21.55,21.51,21.51,593000.0,12.8396,12.8515,12.8276,12.8276,593000.0
2012-06-05 14:50:00,21.52,21.55,21.51,21.55,391100.0,12.8336,12.8515,12.8276,12.8515,391100.0
2012-06-05 15:00:00,21.55,21.56,21.52,21.54,699700.0,12.8515,12.8575,12.8336,12.8455,699700.0
2012-06-05 15:10:00,21.53,21.57,21.51,21.56,1350100.0,12.8396,12.8634,12.8276,12.8575,1350100.0
2012-06-05 15:20:00,21.57,21.58,21.55,21.56,584800.0,12.8634,12.8694,12.8515,12.8575,584800.0
2012-06-05 15:30:00,21.56,21.6,21.55,21.6,689000.0,12.8575,12.8813,12.8515,12.8813,689000.0
2012-06-05 15:40:00,21.6,21.6,21.56,21.59,837000.0,12.8813,12.8813,12.8575,12.8754,837000.0
2012-06-05 15:50:00,21.58,21.62,21.57,21.57,1754000.0,12.8694,12.8932,12.8634,12.8634,1754000.0
2012-06-06 09:30:00,21.72,21.78,21.55,21.6,1378100.0,12.9529,12.9887,12.8515,12.8813,1378100.0
2012-06-06 09:40:00,21.61,21.69,21.6,21.68,665700.0,12.8873,12.935,12.8813,12.929,665700.0
2012-06-06 09:50:00,21.68,21.73,21.65,21.71,549800.0,12.929,12.9588,12.9111,12.9469,549800.0
2012-06-06 10:00:00,21.71,21.8,21.7,21.75,1196500.0,12.9469,13.0006,12.941,12.9708,1196500.0
2012-06-06 10:10:00,21.75,21.76,21.67,21.68,698200.0,12.9708,12.9767,12.9231,12.929,698200.0
2012-06-06 10:20:00,21.67,21.73,21.67,21.71,553900.0,12.9231,12.9588,12.9231,12.9469,553900.0
2012-06-06 10:30:00,21.71,21.75,21.7,21.71,638300.0,12.9469,12.9708,12.941,12.9469,638300.0
2012-06-06 10:40:00,21.71,21.8,21.7,21.79,606300.0,12.9469,13.0006,12.941,12.9946,606300.0
2012-06-06 10:50:00,21.79,21.8,21.75,21.76,726400.0,12.9946,13.0006,12.9708,12.9767,726400.0
2012-06-06 11:00:00,21.76,21.79,21.75,21.77,412100.0,12.9767,12.9946,12.9708,12.9827,412100.0
2012-06-06 11:10:00,21.77,21.79,21.74,21.74,952000.0,12.9827,12.9946,12.9648,12.9648,952000.0
2012-06-06 11:20:00,21.75,21.79,21.74,21.77,638100.0,12.9708,12.9946,12.9648,12.9827,638100.0
2012-06-06 11:30:00,21.77,21.78,21.75,21.76,417300.0,12.9827,12.9887,12.9708,12.9767,417300.0
2012-06-06 11:40:00,21.76,21.79,21.75,21.77,263300.0,12.9767,12.9946,12.9708,12.9827,263300.0
2012-06-06 11:50:00,21.78,21.78,21.73,21.74,324600.0,12.9887,12.9887,12.9588,12.9648,324600.0
2012-06-06 12:00:00,21.74,21.76,21.74,21.75,259800.0,12.9648,12.9767,12.9648,12.9708,259800.0
2012-06-06 12:10:00,21.76,21.77,21.75,21.77,211900.0,12.9767,12.9827,12.9708,12.9827,211900.0
2012-06-06 12:20:00,21.77,21.8,21.75,21.78,556200.0,12.9827,13.0006,12.9708,12.9887,556200.0
2012-06-06 12:30:00,21.79,21.83,21.78,21.8,382600.0,12.9946,13.0185,12.9887,13.0006,382600.0
2012-06-06 12:40:00,21.81,21.82,21.79,21.8,592900.0,13.0066,13.0125,12.9946,13.0006,592900.0
2012-06-06 12:50:00,21.8,21.83,21.79,21.81,541900.0,13.0006,13.0185,12.9946,13.0066,541900.0
2012-06-06 13:00:00,21.81,21.82,21.81,21.81,400700.0,13.0066,13.0125,13.0066,13.0066,400700.0
2012-06-06 13:10:00,21.81,21.82,21.77,21.81,680000.0,13.0066,13.0125,12.9827,13.0066,680000.0
2012-06-06 13:20:00,21.8,21.84,21.8,21.83,474700.0,13.0006,13.0244,13.0006,13.0185,474700.0
2012-06-06 13:30:00,21.84,21.84,21.8,21.8,242700.0,13.0244,13.0244,13.0006,13.0006,242700.0
2012-06-06 13:40:00,21.8,21.82,21.79,21.8,360500.0,13.0006,13.0125,12.9946,13.0006,360500.0
2012-06-06 13:50:00,21.8,21.81,21.79,21.81,346900.0,13.0006,13.0066,12.9946,13.0066,346900.0
2012-06-06 14:00:00,21.81,21.82,21.8,21.8,642400.0,13.0066,13.0125,13.0006,13.0006,642400.0
2012-06-06 14:10:00,21.81,21.81,21.79,21.8,415400.0,13.0066,13.0066,12.9946,13.0006,415400.0
2012-06-06 14:20:00,21.8,21.81,21.77,21.79,768800.0,13.0006,13.0066,12.9827,12.9946,768800.0
2012-06-06 14:30:00,21.78,21.82,21.78,21.8,412900.0,12.9887,13.0125,12.9887,13.0006,412900.0
2012-06-06 14:40:00,21.8,21.83,21.8,21.82,249700.0,13.0006,13.0185,13.0006,13.0125,249700.0
2012-06-06 14:50:00,21.82,21.82,21.79,21.81,468400.0,13.0125,13.0125,12.9946,13.0066,468400.0
2012-06-06 15:00:00,21.81,21.81,21.78,21.81,388900.0,13.0066,13.0066,12.9887,13.0066,388900.0
2012-06-06 15:10:00,21.81,21.82,21.77,21.79,517100.0,13.0066,13.0125,12.9827,12.9946,517100.0
2012-06-06 15:20:00,21.79,21.79,21.76,21.77,408300.0,12.9946,12.9946,12.9767,12.9827,408300.0
2012-06-06 15:30:00,21.77,21.78,21.75,21.75,459900.0,12.9827,12.9887,12.9708,12.9708,459900.0
2012-06-06 15:40:00,21.75,21.87,21.75,21.85,1185400.0,12.9708,13.0423,12.9708,13.0304,1185400.0
2012-06-06 15:50:00,21.85,21.92,21.84,21.92,3106400.0,13.0304,13.0722,13.0244,13.0722,3106400.0
2012-06-07 09:30:00,22.0,22.07,21.96,22.0,1334800.0,13.1199,13.1616,13.096,13.1199,1334800.0
2012-06-07 09:40:00,22.01,22.07,22.0,22.06,788700.0,13.1258,13.1616,13.1199,13.1556,788700.0
2012-06-07 09:50:00,22.05,22.09,22.05,22.05,1129500.0,13.1497,13.1735,13.1497,13.1497,1129500.0
2012-06-07 10:00:00,22.06,22.07,22.0,22.04,1246800.0,13.1556,13.1616,13.1199,13.1437,1246800.0
2012-06-07 10:10:00,22.03,22.06,22.02,22.05,654100.0,13.1378,13.1556,13.1318,13.1497,654100.0
2012-06-07 10:20:00,22.05,22.13,22.05,22.12,719000.0,13.1497,13.1974,13.1497,13.1914,719000.0
2012-06-07 10:30:00,22.12,22.14,22.07,22.09,797600.0,13.1914,13.2034,13.1616,13.1735,797600.0
2012-06-07 10:40:00,22.09,22.11,22.06,22.11,587500.0,13.1735,13.1855,13.1556,13.1855,587500.0
2012-06-07 10:50:00,22.11,22.14,22.09,22.14,603500.0,13.1855,13.2034,13.1735,13.2034,603500.0
2012-06-07 11:00:00,22.14,22.15,22.11,22.11,1006600.0,13.2034,13.2093,13.1855,13.1855,1006600.0
2012-06-07 11:10:00,22.11,22.13,22.05,22.05,489400.0,13.1855,13.1974,13.1497,13.1497,489400.0
2012-06-07 11:20:00,22.05,22.09,22.05,22.05,467400.0,13.1497,13.1735,13.1497,13.1497,467400.0
2012-06-07 11:30:00,22.06,22.07,22.03,22.06,611400.0,13.1556,13.1616,13.1378,13.1556,611400.0
2012-06-07 11:40:00,22.05,22.07,22.03,22.05,562900.0,13.1497,13.1616,13.1378,13.1497,562900.0
2012-06-07 11:50:00,22.05,22.06,22.0,22.03,463700.0,13.1497,13.1556,13.1199,13.1378,463700.0
2012-06-07 12:00:00,22.03,22.08,22.02,22.08,439400.0,13.1378,13.1676,13.1318,13.1676,439400.0
2012-06-07 12:10:00,22.07,22.12,22.04,22.09,589200.0,13.1616,13.1914,13.1437,13.1735,589200.0
2012-06-07 12:20:00,22.08,22.1,22.06,22.07,362900.0,13.1676,13.1795,13.1556,13.1616,362900.0
2012-06-07 12:30:00,22.07,22.08,22.05,22.06,470800.0,13.1616,13.1676,13.1497,13.1556,470800.0
2012-06-07 12:40:00,22.05,22.06,22.01,22.03,295500.0,13.1497,13.1556,13.1258,13.1378,295500.0
2012-06-07 12:50:00,22.03,22.04,22.01,22.01,304300.0,13.1378,13.1437,13.1258,13.1258,304300.0
2012-06-07 13:00:00,22.01,22.04,22.01,22.04,268600.0,13.1258,13.1437,13.1258,13.1437,268600.0
2012-06-07 13:10:00,22.03,22.08,22.03,22.06,530600.0,13.1378,13.1676,13.1378,13.1556,530600.0
2012-06-07 13:20:00,22.07,22.09,22.06,22.08,202800.0,13.1616,13.1735,13.1556,13.1676,202800.0
2012-06-07 13:30:00,22.08,22.1,22.07,22.09,566300.0,13.1676,13.1795,13.1616,13.1735,566300.0
2012-06-07 13:40:00,22.09,22.09,22.06,22.07,386500.0,13.1735,13.1735,13.1556,13.1616,386500.0
2012-06-07 13:50:00,22.07,22.08,22.05,22.05,283200.0,13.1616,13.1676,13.1497,13.1497,283200.0
2012-06-07 14:00:00,22.05,22.06,22.03,22.04,290800.0,13.1497,13.1556,13.1378,13.1437,290800.0
2012-06-07 14:10:00,22.05,22.07,22.04,22.06,270800.0,13.1497,13.1616,13.1437,13.1556,270800.0
2012-06-07 14:20:00,22.07,22.09,22.06,22.07,214100.0,13.1616,13.1735,13.1556,13.1616,214100.0
2012-06-07 14:30:00,22.06,22.07,22.05,22.06,355800.0,13.1556,13.1616,13.1497,13.1556,355800.0
2012-06-07 14:40:00,22.06,22.07,22.05,22.05,215300.0,13.1556,13.1616,13.1497,13.1497,215300.0
2012-06-07 14:50:00,22.05,22.07,22.04,22.06,494100.0,13.1497,13.1616,13.1437,13.1556,494100.0
2012-06-07 15:00:00,22.07,22.07,22.03,22.06,719500.0,13.1616,13.1616,13.1378,13.1556,719500.0
2012-06-07 15:10:00,22.07,22.07,22.0,22.0,459900.0,13.1616,13.1616,13.1199,13.1199,459900.0
2012-06-07 15:20:00,22.01,22.01,21.97,21.98,505100.0,13.1258,13.1258,13.102,13.1079,505100.0
2012-06-07 15:30:00,21.97,21.99,21.91,21.92,1142900.0,13.102,13.1139,13.0662,13.0722,1142900.0
2012-06-07 15:40:00,21.91,21.96,21.9,21.93,1453500.0,13.0662,13.096,13.0602,13.0781,1453500.0
2012-06-07 15:50:00,21.93,21.98,21.9,21.94,1900800.0,13.0781,13.1079,13.0602,13.0841,1900800.0
2012-06-08 09:30:00,21.95,21.97,21.8,21.89,1211600.0,13.09,13.102,13.0006,13.0543,1211600.0
2012-06-08 09:40:00,21.89,21.96,21.88,21.94,616000.0,13.0543,13.096,13.0483,13.0841,616000.0
2012-06-08 09:50:00,21.95,21.96,21.91,21.94,845800.0,13.09,13.096,13.0662,13.0841,845800.0
2012-06-08 10:00:00,21.94,22.0,21.92,21.98,623000.0,13.0841,13.1199,13.0722,13.1079,623000.0
2012-06-08 10:10:00,21.98,22.02,21.96,21.99,976200.0,13.1079,13.1318,13.096,13.1139,976200.0
2012-06-08 10:20:00,22.0,22.0,21.96,21.98,434200.0,13.1199,13.1199,13.096,13.1079,434200.0
2012-06-08 10:30:00,21.99,22.01,21.98,22.01,491600.0,13.1139,13.1258,13.1079,13.1258,491600.0
2012-06-08 10:40:00,22.0,22.06,21.99,22.04,386100.0,13.1199,13.1556,13.1139,13.1437,386100.0
2012-06-08 10:50:00,22.04,22.07,22.03,22.06,297600.0,13.1437,13.1616,13.1378,13.1556,297600.0
2012-06-08 11:00:00,22.07,22.07,22.03,22.05,627100.0,13.1616,13.1616,13.1378,13.1497,627100.0
2012-06-08 11:10:00,22.06,22.06,21.99,22.0,967900.0,13.1556,13.1556,13.1139,13.1199,967900.0
2012-06-08 11:20:00,22.0,22.03,22.0,22.0,336500.0,13.1199,13.1378,13.1199,13.1199,336500.0
2012-06-08 11:30:00,22.01,22.02,21.99,22.01,419600.0,13.1258,13.1318,13.1139,13.1258,419600.0
2012-06-08 11:40:00,22.01,22.02,22.0,22.02,297300.0,13.1258,13.1318,13.1199,13.1318,297300.0
2012-06-08 11:50:00,22.02,22.03,21.99,22.01,505800.0,13.1318,13.1378,13.1139,13.1258,505800.0
2012-06-08 12:00:00,22.0,22.03,21.99,22.01,513600.0,13.1199,13.1378,13.1139,13.1258,513600.0
2012-06-08 12:10:00,22.01,22.04,22.0,22.04,297900.0,13.1258,13.1437,13.1199,13.1437,297900.0
2012-06-08 12:20:00,22.04,22.04,22.01,22.04,133800.0,13.1437,13.1437,13.1258,13.1437,133800.0
2012-06-08 12:30:00,22.03,22.1,22.03,22.09,355900.0,13.1378,13.1795,13.1378,13.1735,355900.0
2012-06-08 12:40:00,22.09,22.13,22.08,22.13,193700.0,13.1735,13.1974,13.1676,13.1974,193700.0
2012-06-08 12:50:00,22.13,22.13,22.1,22.12,188000.0,13.1974,13.1974,13.1795,13.1914,188000.0
2012-06-08 13:00:00,22.13,22.17,22.12,22.16,481300.0,13.1974,13.2212,13.1914,13.2153,481300.0
2012-06-08 13:10:00,22.16,22.17,22.12,22.14,322100.0,13.2153,13.2212,13.1914,13.2034,322100.0
2012-06-08 13:20:00,22.14,22.16,22.11,22.13,245500.0,13.2034,13.2153,13.1855,13.1974,245500.0
2012-06-08 13:30:00,22.13,22.14,22.11,22.13,239400.0,13.1974,13.2034,13.1855,13.1974,239400.0
2012-06-08 13:40:00,22.12,22.13,22.1,22.12,222800.0,13.1914,13.1974,13.1795,13.1914,222800.0
2012-06-08 13:50:00,22.12,22.15,22.11,22.14,267600.0,13.1914,13.2093,13.1855,13.2034,267600.0
2012-06-08 14:00:00,22.13,22.16,22.13,22.14,291100.0,13.1974,13.2153,13.1974,13.2034,291100.0
2012-06-08 14:10:00,22.14,22.16,22.12,22.13,381100.0,13.2034,13.2153,13.1914,13.1974,381100.0
2012-06-08 14:20:00,22.12,22.15,22.12,22.13,205300.0,13.1914,13.2093,13.1914,13.1974,205300.0
2012-06-08 14:30:00,22.12,22.17,22.11,22.16,469100.0,13.1914,13.2212,13.1855,13.2153,469100.0
2012-06-08 14:40:00,22.16,22.17,22.13,22.13,376600.0,13.2153,13.2212,13.1974,13.1974,376600.0
2012-06-08 14:50:00,22.13,22.14,22.1,22.1,402200.0,13.1974,13.2034,13.1795,13.1795,402200.0
2012-06-08 15:00:00,22.1,22.11,22.07,22.07,238300.0,13.1795,13.1855,13.1616,13.1616,238300.0
2012-06-08 15:10:00,22.07,22.11,22.07,22.1,550400.0,13.1616,13.1855,13.1616,13.1795,550400.0
2012-06-08 15:20:00,22.1,22.11,22.07,22.07,295300.0,13.1795,13.1855,13.1616,13.1616,295300.0
2012-06-08 15:30:00,22.07,22.1,22.05,22.08,392700.0,13.1616,13.1795,13.1497,13.1676,392700.0
2012-06-08 15:40:00,22.09,22.17,22.06,22.17,1370200.0,13.1735,13.2212,13.1556,13.2212,1370200.0
2012-06-08 15:50:00,22.17,22.18,22.12,22.14,1782600.0,13.2212,13.2272,13.1914,13.2034,1782600.0
2012-06-11 09:30:00,22.25,22.3,22.11,22.26,1202000.0,13.269,13.2988,13.1855,13.2749,1202000.0
2012-06-11 09:40:00,22.26,22.36,22.25,22.34,613200.0,13.2749,13.3346,13.269,13.3226,613200.0
2012-06-11 09:50:00,22.34,22.38,22.29,22.33,731300.0,13.3226,13.3465,13.2928,13.3167,731300.0
2012-06-11 10:00:00,22.33,22.33,22.23,22.25,1001300.0,13.3167,13.3167,13.257,13.269,1001300.0
2012-06-11 10:10:00,22.24,22.28,22.22,22.24,592900.0,13.263,13.2868,13.2511,13.263,592900.0
2012-06-11 10:20:00,22.24,22.26,22.18,22.19,685200.0,13.263,13.2749,13.2272,13.2332,685200.0
2012-06-11 10:30:00,22.2,22.22,22.16,22.2,372200.0,13.2391,13.2511,13.2153,13.2391,372200.0
2012-06-11 10:40:00,22.21,22.21,22.16,22.19,665900.0,13.2451,13.2451,13.2153,13.2332,665900.0
2012-06-11 10:50:00,22.18,22.22,22.18,22.21,515700.0,13.2272,13.2511,13.2272,13.2451,515700.0
2012-06-11 11:00:00,22.21,22.24,22.19,22.23,551800.0,13.2451,13.263,13.2332,13.257,551800.0
2012-06-11 11:10:00,22.24,22.24,22.2,22.21,844600.0,13.263,13.263,13.2391,13.2451,844600.0
2012-06-11 11:20:00,22.21,22.22,22.18,22.2,296400.0,13.2451,13.2511,13.2272,13.2391,296400.0
2012-06-11 11:30:00,22.2,22.24,22.19,22.23,529400.0,13.2391,13.263,13.2332,13.257,529400.0
2012-06-11 11:40:00,22.23,22.25,22.21,22.21,632300.0,13.257,13.269,13.2451,13.2451,632300.0
2012-06-11 11:50:00,22.21,22.23,22.18,22.22,576700.0,13.2451,13.257,13.2272,13.2511,576700.0
2012-06-11 12:00:00,22.22,22.25,22.21,22.21,574100.0,13.2511,13.269,13.2451,13.2451,574100.0
2012-06-11 12:10:00,22.21,22.23,22.21,22.23,318900.0,13.2451,13.257,13.2451,13.257,318900.0
2012-06-11 12:20:00,22.23,22.23,22.21,22.22,172700.0,13.257,13.257,13.2451,13.2511,172700.0
2012-06-11 12:30:00,22.22,22.24,22.21,22.23,458300.0,13.2511,13.263,13.2451,13.257,458300.0
2012-06-11 12:40:00,22.23,22.27,22.23,22.26,665100.0,13.257,13.2809,13.257,13.2749,665100.0
2012-06-11 12:50:00,22.26,22.27,22.24,22.27,367800.0,13.2749,13.2809,13.263,13.2809,367800.0
2012-06-11 13:00:00,22.27,22.29,22.25,22.26,629200.0,13.2809,13.2928,13.269,13.2749,629200.0
2012-06-11 13:10:00,22.27,22.29,22.26,22.28,477000.0,13.2809,13.2928,13.2749,13.2868,477000.0
2012-06-11 13:20:00,22.27,22.28,22.26,22.27,205600.0,13.2809,13.2868,13.2749,13.2809,205600.0
2012-06-11 13:30:00,22.27,22.28,22.23,22.26,290900.0,13.2809,13.2868,13.257,13.2749,290900.0
2012-06-11 13:40:00,22.27,22.27,22.23,22.23,203700.0,13.2809,13.2809,13.257,13.257,203700.0
2012-06-11 13:50:00,22.23,22.26,22.23,22.25,112700.0,13.257,13.2749,13.257,13.269,112700.0
2012-06-11 14:00:00,22.26,22.26,22.18,22.19,311800.0,13.2749,13.2749,13.2272,13.2332,311800.0
2012-06-11 14:10:00,22.18,22.2,22.17,22.17,276900.0,13.2272,13.2391,13.2212,13.2212,276900.0
2012-06-11 14:20:00,22.17,22.19,22.16,22.18,293300.0,13.2212,13.2332,13.2153,13.2272,293300.0
2012-06-11 14:30:00,22.17,22.21,22.17,22.2,337500.0,13.2212,13.2451,13.2212,13.2391,337500.0
2012-06-11 14:40:00,22.2,22.22,22.2,22.2,226300.0,13.2391,13.2511,13.2391,13.2391,226300.0
2012-06-11 14:50:00,22.2,22.21,22.17,22.18,356000.0,13.2391,13.2451,13.2212,13.2272,356000.0
2012-06-11 15:00:00,22.18,22.2,22.18,22.18,474500.0,13.2272,13.2391,13.2272,13.2272,474500.0
2012-06-11 15:10:00,22.19,22.2,22.17,22.18,619000.0,13.2332,13.2391,13.2212,13.2272,619000.0
2012-06-11 15:20:00,22.18,22.19,22.15,22.17,385400.0,13.2272,13.2332,13.2093,13.2212,385400.0
2012-06-11 15:30:00,22.16,22.21,22.16,22.2,785600.0,13.2153,13.2451,13.2153,13.2391,785600.0
2012-06-11 15:40:00,22.2,22.21,22.15,22.15,747300.0,13.2391,13.2451,13.2093,13.2093,747300.0
2012-06-11 15:50:00,22.15,22.16,22.09,22.12,1847800.0,13.2093,13.2153,13.1735,13.1914,1847800.0
2012-06-12 09:30:00,22.16,22.18,21.96,22.0,1271700.0,13.2153,13.2272,13.096,13.1199,1271700.0
2012-06-12 09:40:00,22.0,22.12,21.99,22.11,1046500.0,13.1199,13.1914,13.1139,13.1855,1046500.0
2012-06-12 09:50:00,22.11,22.13,22.07,22.11,1051100.0,13.1855,13.1974,13.1616,13.1855,1051100.0
2012-06-12 10:00:00,22.11,22.14,22.0,22.02,637800.0,13.1855,13.2034,13.1199,13.1318,637800.0
2012-06-12 10:10:00,22.01,22.02,21.96,21.98,591200.0,13.1258,13.1318,13.096,13.1079,591200.0
2012-06-12 10:20:00,21.97,22.01,21.97,21.97,558500.0,13.102,13.1258,13.102,13.102,558500.0
2012-06-12 10:30:00,21.97,21.98,21.93,21.93,510500.0,13.102,13.1079,13.0781,13.0781,510500.0
2012-06-12 10:40:00,21.94,22.0,21.93,21.98,475700.0,13.0841,13.1199,13.0781,13.1079,475700.0
2012-06-12 10:50:00,21.97,22.0,21.96,21.98,357100.0,13.102,13.1199,13.096,13.1079,357100.0
2012-06-12 11:00:00,21.98,22.02,21.96,22.02,338200.0,13.1079,13.1318,13.096,13.1318,338200.0
2012-06-12 11:10:00,22.01,22.09,22.01,22.07,578700.0,13.1258,13.1735,13.1258,13.1616,578700.0
2012-06-12 11:20:00,22.07,22.15,22.07,22.13,559500.0,13.1616,13.2093,13.1616,13.1974,559500.0
2012-06-12 11:30:00,22.14,22.15,22.11,22.15,321100.0,13.2034,13.2093,13.1855,13.2093,321100.0
2012-06-12 11:40:00,22.16,22.16,22.13,22.13,418000.0,13.2153,13.2153,13.1974,13.1974,418000.0
2012-06-12 11:50:00,22.14,22.19,22.13,22.15,511300.0,13.2034,13.2332,13.1974,13.2093,511300.0
2012-06-12 12:00:00,22.14,22.18,22.1,22.11,447000.0,13.2034,13.2272,13.1795,13.1855,447000.0
2012-06-12 12:10:00,22.11,22.11,22.08,22.09,236500.0,13.1855,13.1855,13.1676,13.1735,236500.0
2012-06-12 12:20:00,22.08,22.11,22.07,22.08,278800.0,13.1676,13.1855,13.1616,13.1676,278800.0
2012-06-12 12:30:00,22.08,22.09,22.06,22.07,333600.0,13.1676,13.1735,13.1556,13.1616,333600.0
2012-06-12 12:40:00,22.06,22.08,22.05,22.06,217600.0,13.1556,13.1676,13.1497,13.1556,217600.0
2012-06-12 12:50:00,22.06,22.06,22.03,22.04,231900.0,13.1556,13.1556,13.1378,13.1437,231900.0
2012-06-12 13:00:00,22.05,22.07,22.02,22.05,331300.0,13.1497,13.1616,13.1318,13.1497,331300.0
2012-06-12 13:10:00,22.05,22.14,22.04,22.13,559300.0,13.1497,13.2034,13.1437,13.1974,559300.0
2012-06-12 13:20:00,22.13,22.14,22.09,22.09,347000.0,13.1974,13.2034,13.1735,13.1735,347000.0
2012-06-12 13:30:00,22.1,22.14,22.1,22.13,315100.0,13.1795,13.2034,13.1795,13.1974,315100.0
2012-06-12 13:40:00,22.14,22.15,22.1,22.12,234900.0,13.2034,13.2093,13.1795,13.1914,234900.0
2012-06-12 13:50:00,22.12,22.15,22.1,22.11,294200.0,13.1914,13.2093,13.1795,13.1855,294200.0
2012-06-12 14:00:00,22.12,22.14,22.1,22.12,222000.0,13.1914,13.2034,13.1795,13.1914,222000.0
2012-06-12 14:10:00,22.12,22.12,22.08,22.12,510900.0,13.1914,13.1914,13.1676,13.1914,510900.0
2012-06-12 14:20:00,22.12,22.13,22.08,22.11,493300.0,13.1914,13.1974,13.1676,13.1855,493300.0
2012-06-12 14:30:00,22.12,22.2,22.11,22.17,605000.0,13.1914,13.2391,13.1855,13.2212,605000.0
2012-06-12 14:40:00,22.16,22.19,22.16,22.19,260900.0,13.2153,13.2332,13.2153,13.2332,260900.0
2012-06-12 14:50:00,22.18,22.19,22.12,22.13,527500.0,13.2272,13.2332,13.1914,13.1974,527500.0
2012-06-12 15:00:00,22.13,22.14,22.12,22.13,311700.0,13.1974,13.2034,13.1914,13.1974,311700.0
2012-06-12 15:10:00,22.12,22.14,22.11,22.14,279900.0,13.1914,13.2034,13.1855,13.2034,279900.0
2012-06-12 15:20:00,22.14,22.16,22.12,22.14,742200.0,13.2034,13.2153,13.1914,13.2034,742200.0
2012-06-12 15:30:00,22.14,22.16,22.12,22.15,673800.0,13.2034,13.2153,13.1914,13.2093,673800.0
2012-06-12 15:40:00,22.14,22.19,22.14,22.18,1151200.0,13.2034,13.2332,13.2034,13.2272,1151200.0
2012-06-12 15:50:00,22.18,22.21,22.17,22.19,2142600.0,13.2272,13.2451,13.2212,13.2332,2142600.0
2012-06-13 09:30:00,22.13,22.37,22.13,22.37,2018200.0,13.1974,13.3405,13.1974,13.3405,2018200.0
2012-06-13 09:40:00,22.37,22.47,22.35,22.44,1515600.0,13.3405,13.4002,13.3286,13.3823,1515600.0
2012-06-13 09:50:00,22.44,22.48,22.36,22.41,1315200.0,13.3823,13.4061,13.3346,13.3644,1315200.0
2012-06-13 10:00:00,22.41,22.42,22.34,22.39,797900.0,13.3644,13.3703,13.3226,13.3524,797900.0
2012-06-13 10:10:00,22.39,22.45,22.38,22.45,533200.0,13.3524,13.3882,13.3465,13.3882,533200.0
2012-06-13 10:20:00,22.45,22.46,22.35,22.37,675000.0,13.3882,13.3942,13.3286,13.3405,675000.0
2012-06-13 10:30:00,22.37,22.4,22.35,22.4,716100.0,13.3405,13.3584,13.3286,13.3584,716100.0
2012-06-13 10:40:00,22.4,22.41,22.37,22.38,685900.0,13.3584,13.3644,13.3405,13.3465,685900.0
2012-06-13 10:50:00,22.39,22.4,22.29,22.29,764400.0,13.3524,13.3584,13.2928,13.2928,764400.0
2012-06-13 11:00:00,22.29,22.29,22.23,22.26,551900.0,13.2928,13.2928,13.257,13.2749,551900.0
2012-06-13 11:10:00,22.25,22.3,22.24,22.26,620600.0,13.269,13.2988,13.263,13.2749,620600.0
2012-06-13 11:20:00,22.25,22.28,22.25,22.27,306400.0,13.269,13.2868,13.269,13.2809,306400.0
2012-06-13 11:30:00,22.27,22.29,22.25,22.25,687000.0,13.2809,13.2928,13.269,13.269,687000.0
2012-06-13 11:40:00,22.25,22.27,22.22,22.22,457100.0,13.269,13.2809,13.2511,13.2511,457100.0
2012-06-13 11:50:00,22.22,22.26,22.19,22.26,583800.0,13.2511,13.2749,13.2332,13.2749,583800.0
2012-06-13 12:00:00,22.26,22.26,22.22,22.22,338300.0,13.2749,13.2749,13.2511,13.2511,338300.0
2012-06-13 12:10:00,22.23,22.29,22.22,22.29,399700.0,13.257,13.2928,13.2511,13.2928,399700.0
2012-06-13 12:20:00,22.29,22.29,22.28,22.29,132500.0,13.2928,13.2928,13.2868,13.2928,132500.0
2012-06-13 12:30:00,22.29,22.32,22.28,22.31,192400.0,13.2928,13.3107,13.2868,13.3047,192400.0
2012-06-13 12:40:00,22.31,22.37,22.31,22.34,295600.0,13.3047,13.3405,13.3047,13.3226,295600.0
2012-06-13 12:50:00,22.34,22.34,22.31,22.32,405500.0,13.3226,13.3226,13.3047,13.3107,405500.0
2012-06-13 13:00:00,22.32,22.34,22.31,22.34,240700.0,13.3107,13.3226,13.3047,13.3226,240700.0
2012-06-13 13:10:00,22.34,22.34,22.32,22.34,219800.0,13.3226,13.3226,13.3107,13.3226,219800.0
2012-06-13 13:20:00,22.34,22.34,22.3,22.34,256100.0,13.3226,13.3226,13.2988,13.3226,256100.0
2012-06-13 13:30:00,22.34,22.37,22.33,22.36,233100.0,13.3226,13.3405,13.3167,13.3346,233100.0
2012-06-13 13:40:00,22.37,22.37,22.28,22.28,488600.0,13.3405,13.3405,13.2868,13.2868,488600.0
2012-06-13 13:50:00,22.28,22.3,22.25,22.25,239700.0,13.2868,13.2988,13.269,13.269,239700.0
2012-06-13 14:00:00,22.26,22.27,22.25,22.26,162200.0,13.2749,13.2809,13.269,13.2749,162200.0
2012-06-13 14:10:00,22.26,22.26,22.23,22.25,218100.0,13.2749,13.2749,13.257,13.269,218100.0
2012-06-13 14:20:00,22.25,22.27,22.24,22.26,251800.0,13.269,13.2809,13.263,13.2749,251800.0
2012-06-13 14:30:00,22.26,22.28,22.24,22.27,314000.0,13.2749,13.2868,13.263,13.2809,314000.0
2012-06-13 14:40:00,22.26,22.27,22.22,22.25,250600.0,13.2749,13.2809,13.2511,13.269,250600.0
2012-06-13 14:50:00,22.25,22.25,22.22,22.23,220600.0,13.269,13.269,13.2511,13.257,220600.0
2012-06-13 15:00:00,22.23,22.25,22.2,22.22,484100.0,13.257,13.269,13.2391,13.2511,484100.0
2012-06-13 15:10:00,22.21,22.23,22.18,22.19,523000.0,13.2451,13.257,13.2272,13.2332,523000.0
2012-06-13 15:20:00,22.19,22.19,22.14,22.14,414200.0,13.2332,13.2332,13.2034,13.2034,414200.0
2012-06-13 15:30:00,22.14,22.16,22.13,22.15,597600.0,13.2034,13.2153,13.1974,13.2093,597600.0
2012-06-13 15:40:00,22.15,22.15,22.1,22.1,756400.0,13.2093,13.2093,13.1795,13.1795,756400.0
2012-06-13 15:50:00,22.11,22.2,22.09,22.18,1664500.0,13.1855,13.2391,13.1735,13.2272,1664500.0
2012-06-14 09:30:00,22.2,22.28,22.15,22.17,1134400.0,13.2391,13.2868,13.2093,13.2212,1134400.0
2012-06-14 09:40:00,22.18,22.29,22.15,22.27,1514300.0,13.2272,13.2928,13.2093,13.2809,1514300.0
2012-06-14 09:50:00,22.27,22.33,22.24,22.31,438200.0,13.2809,13.3167,13.263,13.3047,438200.0
2012-06-14 10:00:00,22.31,22.38,22.31,22.32,495100.0,13.3047,13.3465,13.3047,13.3107,495100.0
2012-06-14 10:10:00,22.33,22.38,22.32,22.37,525500.0,13.3167,13.3465,13.3107,13.3405,525500.0
2012-06-14 10:20:00,22.36,22.38,22.34,22.35,323600.0,13.3346,13.3465,13.3226,13.3286,323600.0
2012-06-14 10:30:00,22.36,22.36,22.27,22.28,463700.0,13.3346,13.3346,13.2809,13.2868,463700.0
2012-06-14 10:40:00,22.28,22.31,22.26,22.27,520600.0,13.2868,13.3047,13.2749,13.2809,520600.0
2012-06-14 10:50:00,22.26,22.32,22.26,22.32,489300.0,13.2749,13.3107,13.2749,13.3107,489300.0
2012-06-14 11:00:00,22.32,22.35,22.29,22.35,433900.0,13.3107,13.3286,13.2928,13.3286,433900.0
2012-06-14 11:10:00,22.35,22.4,22.32,22.39,825700.0,13.3286,13.3584,13.3107,13.3524,825700.0
2012-06-14 11:20:00,22.39,22.4,22.37,22.39,553200.0,13.3524,13.3584,13.3405,13.3524,553200.0
2012-06-14 11:30:00,22.4,22.44,22.39,22.42,752200.0,13.3584,13.3823,13.3524,13.3703,752200.0
2012-06-14 11:40:00,22.42,22.44,22.41,22.42,227600.0,13.3703,13.3823,13.3644,13.3703,227600.0
2012-06-14 11:50:00,22.42,22.44,22.41,22.42,495300.0,13.3703,13.3823,13.3644,13.3703,495300.0
2012-06-14 12:00:00,22.42,22.44,22.41,22.42,288000.0,13.3703,13.3823,13.3644,13.3703,288000.0
2012-06-14 12:10:00,22.43,22.44,22.41,22.42,401900.0,13.3763,13.3823,13.3644,13.3703,401900.0
2012-06-14 12:20:00,22.42,22.44,22.41,22.42,462500.0,13.3703,13.3823,13.3644,13.3703,462500.0
2012-06-14 12:30:00,22.42,22.44,22.41,22.44,237600.0,13.3703,13.3823,13.3644,13.3823,237600.0
2012-06-14 12:40:00,22.44,22.46,22.42,22.44,282700.0,13.3823,13.3942,13.3703,13.3823,282700.0
2012-06-14 12:50:00,22.44,22.47,22.43,22.47,228500.0,13.3823,13.4002,13.3763,13.4002,228500.0
2012-06-14 13:00:00,22.47,22.5,22.45,22.5,857600.0,13.4002,13.418,13.3882,13.418,857600.0
2012-06-14 13:10:00,22.5,22.52,22.48,22.49,617900.0,13.418,13.43,13.4061,13.4121,617900.0
2012-06-14 13:20:00,22.49,22.5,22.46,22.47,406400.0,13.4121,13.418,13.3942,13.4002,406400.0
2012-06-14 13:30:00,22.48,22.52,22.47,22.49,343300.0,13.4061,13.43,13.4002,13.4121,343300.0
2012-06-14 13:40:00,22.49,22.5,22.48,22.5,211600.0,13.4121,13.418,13.4061,13.418,211600.0
2012-06-14 13:50:00,22.5,22.52,22.48,22.49,536900.0,13.418,13.43,13.4061,13.4121,536900.0
2012-06-14 14:00:00,22.48,22.53,22.47,22.51,464400.0,13.4061,13.4359,13.4002,13.424,464400.0
2012-06-14 14:10:00,22.51,22.52,22.5,22.5,296100.0,13.424,13.43,13.418,13.418,296100.0
2012-06-14 14:20:00,22.5,22.51,22.49,22.5,273300.0,13.418,13.424,13.4121,13.418,273300.0
2012-06-14 14:30:00,22.5,22.53,22.48,22.52,753600.0,13.418,13.4359,13.4061,13.43,753600.0
2012-06-14 14:40:00,22.52,22.52,22.48,22.51,499600.0,13.43,13.43,13.4061,13.424,499600.0
2012-06-14 14:50:00,22.51,22.51,22.48,22.5,659700.0,13.424,13.424,13.4061,13.418,659700.0
2012-06-14 15:00:00,22.49,22.74,22.49,22.62,1700000.0,13.4121,13.5612,13.4121,13.4896,1700000.0
2012-06-14 15:10:00,22.63,22.73,22.59,22.59,2121300.0,13.4956,13.5552,13.4717,13.4717,2121300.0
2012-06-14 15:20:00,22.59,22.61,22.5,22.52,1168200.0,13.4717,13.4836,13.418,13.43,1168200.0
2012-06-14 15:30:00,22.52,22.65,22.51,22.63,1159900.0,13.43,13.5075,13.424,13.4956,1159900.0
2012-06-14 15:40:00,22.63,22.65,22.55,22.59,1681000.0,13.4956,13.5075,13.4479,13.4717,1681000.0
2012-06-14 15:50:00,22.59,22.61,22.53,22.56,2996600.0,13.4717,13.4836,13.4359,13.4538,2996600.0
2012-06-15 09:30:00,22.83,22.86,22.61,22.74,9340700.0,13.6148,13.6327,13.4836,13.5612,9340700.0
2012-06-15 09:40:00,22.74,22.79,22.71,22.73,1090800.0,13.5612,13.591,13.5433,13.5552,1090800.0
2012-06-15 09:50:00,22.74,22.82,22.73,22.79,976100.0,13.5612,13.6089,13.5552,13.591,976100.0
2012-06-15 10:00:00,22.78,22.83,22.78,22.79,1455000.0,13.585,13.6148,13.585,13.591,1455000.0
2012-06-15 10:10:00,22.79,22.8,22.75,22.77,668700.0,13.591,13.5969,13.5671,13.5791,668700.0
2012-06-15 10:20:00,22.77,22.79,22.71,22.73,852300.0,13.5791,13.591,13.5433,13.5552,852300.0
2012-06-15 10:30:00,22.73,22.79,22.72,22.75,672800.0,13.5552,13.591,13.5492,13.5671,672800.0
2012-06-15 10:40:00,22.75,22.76,22.69,22.71,693100.0,13.5671,13.5731,13.5314,13.5433,693100.0
2012-06-15 10:50:00,22.71,22.71,22.67,22.67,372800.0,13.5433,13.5433,13.5194,13.5194,372800.0
2012-06-15 11:00:00,22.67,22.69,22.64,22.66,610600.0,13.5194,13.5314,13.5015,13.5135,610600.0
2012-06-15 11:10:00,22.66,22.66,22.63,22.64,439300.0,13.5135,13.5135,13.4956,13.5015,439300.0
2012-06-15 11:20:00,22.63,22.65,22.58,22.59,570700.0,13.4956,13.5075,13.4658,13.4717,570700.0
2012-06-15 11:30:00,22.6,22.64,22.59,22.64,414300.0,13.4777,13.5015,13.4717,13.5015,414300.0
2012-06-15 11:40:00,22.64,22.65,22.61,22.64,616800.0,13.5015,13.5075,13.4836,13.5015,616800.0
2012-06-15 11:50:00,22.63,22.65,22.62,22.65,469000.0,13.4956,13.5075,13.4896,13.5075,469000.0
2012-06-15 12:00:00,22.64,22.65,22.59,22.6,463300.0,13.5015,13.5075,13.4717,13.4777,463300.0
2012-06-15 12:10:00,22.59,22.63,22.59,22.63,339100.0,13.4717,13.4956,13.4717,13.4956,339100.0
2012-06-15 12:20:00,22.63,22.63,22.58,22.59,278400.0,13.4956,13.4956,13.4658,13.4717,278400.0
2012-06-15 12:30:00,22.6,22.6,22.55,22.58,334700.0,13.4777,13.4777,13.4479,13.4658,334700.0
2012-06-15 12:40:00,22.57,22.61,22.56,22.61,344600.0,13.4598,13.4836,13.4538,13.4836,344600.0
2012-06-15 12:50:00,22.6,22.61,22.59,22.61,245100.0,13.4777,13.4836,13.4717,13.4836,245100.0
2012-06-15 13:00:00,22.61,22.66,22.59,22.66,249200.0,13.4836,13.5135,13.4717,13.5135,249200.0
2012-06-15 13:10:00,22.66,22.69,22.65,22.68,246500.0,13.5135,13.5314,13.5075,13.5254,246500.0
2012-06-15 13:20:00,22.68,22.69,22.64,22.64,453300.0,13.5254,13.5314,13.5015,13.5015,453300.0
2012-06-15 13:30:00,22.64,22.66,22.64,22.64,231900.0,13.5015,13.5135,13.5015,13.5015,231900.0
2012-06-15 13:40:00,22.64,22.64,22.59,22.59,347900.0,13.5015,13.5015,13.4717,13.4717,347900.0
2012-06-15 13:50:00,22.59,22.61,22.58,22.6,307400.0,13.4717,13.4836,13.4658,13.4777,307400.0
2012-06-15 14:00:00,22.59,22.6,22.58,22.6,148900.0,13.4717,13.4777,13.4658,13.4777,148900.0
2012-06-15 14:10:00,22.6,22.6,22.57,22.6,458300.0,13.4777,13.4777,13.4598,13.4777,458300.0
2012-06-15 14:20:00,22.6,22.62,22.59,22.61,247800.0,13.4777,13.4896,13.4717,13.4836,247800.0
2012-06-15 14:30:00,22.61,22.62,22.59,22.61,324700.0,13.4836,13.4896,13.4717,13.4836,324700.0
2012-06-15 14:40:00,22.61,22.62,22.6,22.62,236500.0,13.4836,13.4896,13.4777,13.4896,236500.0
2012-06-15 14:50:00,22.61,22.62,22.58,22.58,360800.0,13.4836,13.4896,13.4658,13.4658,360800.0
2012-06-15 15:00:00,22.59,22.62,22.58,22.62,357200.0,13.4717,13.4896,13.4658,13.4896,357200.0
2012-06-15 15:10:00,22.61,22.62,22.61,22.62,259100.0,13.4836,13.4896,13.4836,13.4896,259100.0
2012-06-15 15:20:00,22.61,22.62,22.61,22.61,288700.0,13.4836,13.4896,13.4836,13.4836,288700.0
2012-06-15 15:30:00,22.62,22.65,22.61,22.63,805600.0,13.4896,13.5075,13.4836,13.4956,805600.0
2012-06-15 15:40:00,22.63,22.67,22.61,22.64,1780800.0,13.4956,13.5194,13.4836,13.5015,1780800.0
2012-06-15 15:50:00,22.64,22.67,22.6,22.6,2911700.0,13.5015,13.5194,13.4777,13.4777,2911700.0
2012-06-18 09:30:00,22.57,22.7,22.55,22.69,1109500.0,13.4598,13.5373,13.4479,13.5314,1109500.0
2012-06-18 09:40:00,22.7,22.7,22.59,22.63,674900.0,13.5373,13.5373,13.4717,13.4956,674900.0
2012-06-18 09:50:00,22.62,22.72,22.62,22.7,527800.0,13.4896,13.5492,13.4896,13.5373,527800.0
2012-06-18 10:00:00,22.7,22.71,22.65,22.67,554600.0,13.5373,13.5433,13.5075,13.5194,554600.0
2012-06-18 10:10:00,22.67,22.69,22.66,22.69,444800.0,13.5194,13.5314,13.5135,13.5314,444800.0
2012-06-18 10:20:00,22.69,22.69,22.62,22.63,621900.0,13.5314,13.5314,13.4896,13.4956,621900.0
2012-06-18 10:30:00,22.63,22.64,22.6,22.62,371400.0,13.4956,13.5015,13.4777,13.4896,371400.0
2012-06-18 10:40:00,22.62,22.66,22.6,22.66,676400.0,13.4896,13.5135,13.4777,13.5135,676400.0
2012-06-18 10:50:00,22.66,22.66,22.58,22.61,282700.0,13.5135,13.5135,13.4658,13.4836,282700.0
2012-06-18 11:00:00,22.61,22.63,22.58,22.62,737900.0,13.4836,13.4956,13.4658,13.4896,737900.0
2012-06-18 11:10:00,22.62,22.65,22.57,22.63,587900.0,13.4896,13.5075,13.4598,13.4956,587900.0
2012-06-18 11:20:00,22.63,22.69,22.62,22.69,421400.0,13.4956,13.5314,13.4896,13.5314,421400.0
2012-06-18 11:30:00,22.69,22.71,22.68,22.69,425500.0,13.5314,13.5433,13.5254,13.5314,425500.0
2012-06-18 11:40:00,22.69,22.7,22.66,22.66,294800.0,13.5314,13.5373,13.5135,13.5135,294800.0
2012-06-18 11:50:00,22.67,22.7,22.64,22.7,343400.0,13.5194,13.5373,13.5015,13.5373,343400.0
2012-06-18 12:00:00,22.69,22.7,22.67,22.68,353000.0,13.5314,13.5373,13.5194,13.5254,353000.0
2012-06-18 12:10:00,22.68,22.71,22.67,22.71,241200.0,13.5254,13.5433,13.5194,13.5433,241200.0
2012-06-18 12:20:00,22.71,22.71,22.65,22.65,338400.0,13.5433,13.5433,13.5075,13.5075,338400.0
2012-06-18 12:30:00,22.65,22.66,22.6,22.6,1656500.0,13.5075,13.5135,13.4777,13.4777,1656500.0
2012-06-18 12:40:00,22.6,22.62,22.57,22.57,1535300.0,13.4777,13.4896,13.4598,13.4598,1535300.0
2012-06-18 12:50:00,22.58,22.6,22.56,22.58,900700.0,13.4658,13.4777,13.4538,13.4658,900700.0
2012-06-18 13:00:00,22.58,22.59,22.53,22.54,916900.0,13.4658,13.4717,13.4359,13.4419,916900.0
2012-06-18 13:10:00,22.53,22.56,22.53,22.56,919900.0,13.4359,13.4538,13.4359,13.4538,919900.0
2012-06-18 13:20:00,22.56,22.6,22.55,22.58,479400.0,13.4538,13.4777,13.4479,13.4658,479400.0
2012-06-18 13:30:00,22.58,22.6,22.57,22.59,206700.0,13.4658,13.4777,13.4598,13.4717,206700.0
2012-06-18 13:40:00,22.59,22.6,22.57,22.58,192200.0,13.4717,13.4777,13.4598,13.4658,192200.0
2012-06-18 13:50:00,22.58,22.6,22.58,22.58,190600.0,13.4658,13.4777,13.4658,13.4658,190600.0
2012-06-18 14:00:00,22.59,22.6,22.57,22.59,168700.0,13.4717,13.4777,13.4598,13.4717,168700.0
2012-06-18 14:10:00,22.59,22.64,22.58,22.62,367600.0,13.4717,13.5015,13.4658,13.4896,367600.0
2012-06-18 14:20:00,22.62,22.65,22.61,22.62,367800.0,13.4896,13.5075,13.4836,13.4896,367800.0
2012-06-18 14:30:00,22.62,22.66,22.62,22.65,273000.0,13.4896,13.5135,13.4896,13.5075,273000.0
2012-06-18 14:40:00,22.64,22.65,22.59,22.59,513600.0,13.5015,13.5075,13.4717,13.4717,513600.0
2012-06-18 14:50:00,22.59,22.61,22.59,22.6,450500.0,13.4717,13.4836,13.4717,13.4777,450500.0
2012-06-18 15:00:00,22.59,22.65,22.59,22.63,393800.0,13.4717,13.5075,13.4717,13.4956,393800.0
2012-06-18 15:10:00,22.63,22.63,22.57,22.61,298500.0,13.4956,13.4956,13.4598,13.4836,298500.0
2012-06-18 15:20:00,22.61,22.64,22.6,22.63,313800.0,13.4836,13.5015,13.4777,13.4956,313800.0
2012-06-18 15:30:00,22.63,22.65,22.61,22.64,407200.0,13.4956,13.5075,13.4836,13.5015,407200.0
2012-06-18 15:40:00,22.64,22.66,22.62,22.63,688500.0,13.5015,13.5135,13.4896,13.4956,688500.0
2012-06-18 15:50:00,22.63,22.64,22.61,22.63,1356800.0,13.4956,13.5015,13.4836,13.4956,1356800.0
2012-06-19 09:30:00,22.73,22.79,22.64,22.72,977800.0,13.5552,13.591,13.5015,13.5492,977800.0
2012-06-19 09:40:00,22.73,22.73,22.65,22.7,473100.0,13.5552,13.5552,13.5075,13.5373,473100.0
2012-06-19 09:50:00,22.7,22.72,22.66,22.7,605500.0,13.5373,13.5492,13.5135,13.5373,605500.0
2012-06-19 10:00:00,22.71,22.75,22.69,22.71,613100.0,13.5433,13.5671,13.5314,13.5433,613100.0
2012-06-19 10:10:00,22.71,22.75,22.7,22.74,603200.0,13.5433,13.5671,13.5373,13.5612,603200.0
2012-06-19 10:20:00,22.73,22.77,22.72,22.76,852700.0,13.5552,13.5791,13.5492,13.5731,852700.0
2012-06-19 10:30:00,22.76,22.79,22.75,22.77,635500.0,13.5731,13.591,13.5671,13.5791,635500.0
2012-06-19 10:40:00,22.76,22.79,22.75,22.79,464900.0,13.5731,13.591,13.5671,13.591,464900.0
2012-06-19 10:50:00,22.79,22.82,22.77,22.77,748700.0,13.591,13.6089,13.5791,13.5791,748700.0
2012-06-19 11:00:00,22.78,22.79,22.71,22.73,849900.0,13.585,13.591,13.5433,13.5552,849900.0
2012-06-19 11:10:00,22.73,22.75,22.69,22.69,492300.0,13.5552,13.5671,13.5314,13.5314,492300.0
2012-06-19 11:20:00,22.69,22.71,22.69,22.7,295200.0,13.5314,13.5433,13.5314,13.5373,295200.0
2012-06-19 11:30:00,22.71,22.71,22.68,22.7,543000.0,13.5433,13.5433,13.5254,13.5373,543000.0
2012-06-19 11:40:00,22.69,22.72,22.66,22.7,421500.0,13.5314,13.5492,13.5135,13.5373,421500.0
2012-06-19 11:50:00,22.7,22.71,22.67,22.69,318400.0,13.5373,13.5433,13.5194,13.5314,318400.0
2012-06-19 12:00:00,22.68,22.69,22.65,22.66,313900.0,13.5254,13.5314,13.5075,13.5135,313900.0
2012-06-19 12:10:00,22.66,22.7,22.66,22.68,249200.0,13.5135,13.5373,13.5135,13.5254,249200.0
2012-06-19 12:20:00,22.68,22.71,22.68,22.7,219900.0,13.5254,13.5433,13.5254,13.5373,219900.0
2012-06-19 12:30:00,22.71,22.73,22.7,22.73,233200.0,13.5433,13.5552,13.5373,13.5552,233200.0
2012-06-19 12:40:00,22.73,22.73,22.69,22.71,329900.0,13.5552,13.5552,13.5314,13.5433,329900.0
2012-06-19 12:50:00,22.71,22.74,22.7,22.74,235700.0,13.5433,13.5612,13.5373,13.5612,235700.0
2012-06-19 13:00:00,22.73,22.75,22.72,22.75,197500.0,13.5552,13.5671,13.5492,13.5671,197500.0
2012-06-19 13:10:00,22.75,22.77,22.74,22.76,223000.0,13.5671,13.5791,13.5612,13.5731,223000.0
2012-06-19 13:20:00,22.77,22.79,22.75,22.78,565600.0,13.5791,13.591,13.5671,13.585,565600.0
2012-06-19 13:30:00,22.79,22.82,22.78,22.8,349000.0,13.591,13.6089,13.585,13.5969,349000.0
2012-06-19 13:40:00,22.79,22.8,22.78,22.8,403700.0,13.591,13.5969,13.585,13.5969,403700.0
2012-06-19 13:50:00,22.8,22.82,22.79,22.82,257900.0,13.5969,13.6089,13.591,13.6089,257900.0
2012-06-19 14:00:00,22.82,22.82,22.79,22.8,401500.0,13.6089,13.6089,13.591,13.5969,401500.0
2012-06-19 14:10:00,22.8,22.8,22.77,22.78,229300.0,13.5969,13.5969,13.5791,13.585,229300.0
2012-06-19 14:20:00,22.78,22.79,22.75,22.76,296900.0,13.585,13.591,13.5671,13.5731,296900.0
2012-06-19 14:30:00,22.75,22.76,22.7,22.73,604600.0,13.5671,13.5731,13.5373,13.5552,604600.0
2012-06-19 14:40:00,22.73,22.75,22.7,22.73,571200.0,13.5552,13.5671,13.5373,13.5552,571200.0
2012-06-19 14:50:00,22.72,22.77,22.71,22.77,217400.0,13.5492,13.5791,13.5433,13.5791,217400.0
2012-06-19 15:00:00,22.77,22.77,22.7,22.74,481000.0,13.5791,13.5791,13.5373,13.5612,481000.0
2012-06-19 15:10:00,22.74,22.77,22.7,22.77,427200.0,13.5612,13.5791,13.5373,13.5791,427200.0
2012-06-19 15:20:00,22.77,22.79,22.71,22.71,503800.0,13.5791,13.591,13.5433,13.5433,503800.0
2012-06-19 15:30:00,22.72,22.73,22.68,22.71,384600.0,13.5492,13.5552,13.5254,13.5433,384600.0
2012-06-19 15:40:00,22.71,22.74,22.69,22.71,799000.0,13.5433,13.5612,13.5314,13.5433,799000.0
2012-06-19 15:50:00,22.72,22.75,22.71,22.72,1636700.0,13.5492,13.5671,13.5433,13.5492,1636700.0
2012-06-20 09:30:00,22.76,22.79,22.6,22.71,856400.0,13.5731,13.591,13.4777,13.5433,856400.0
2012-06-20 09:40:00,22.71,22.73,22.66,22.67,462800.0,13.5433,13.5552,13.5135,13.5194,462800.0
2012-06-20 09:50:00,22.67,22.68,22.61,22.62,708500.0,13.5194,13.5254,13.4836,13.4896,708500.0
2012-06-20 10:00:00,22.62,22.66,22.61,22.66,953100.0,13.4896,13.5135,13.4836,13.5135,953100.0
2012-06-20 10:10:00,22.65,22.68,22.64,22.66,352400.0,13.5075,13.5254,13.5015,13.5135,352400.0
2012-06-20 10:20:00,22.66,22.69,22.63,22.65,426000.0,13.5135,13.5314,13.4956,13.5075,426000.0
2012-06-20 10:30:00,22.65,22.67,22.63,22.65,279100.0,13.5075,13.5194,13.4956,13.5075,279100.0
2012-06-20 10:40:00,22.66,22.69,22.64,22.68,389200.0,13.5135,13.5314,13.5015,13.5254,389200.0
2012-06-20 10:50:00,22.69,22.7,22.67,22.69,214000.0,13.5314,13.5373,13.5194,13.5314,214000.0
2012-06-20 11:00:00,22.7,22.72,22.66,22.67,365000.0,13.5373,13.5492,13.5135,13.5194,365000.0
2012-06-20 11:10:00,22.67,22.69,22.66,22.66,274000.0,13.5194,13.5314,13.5135,13.5135,274000.0
2012-06-20 11:20:00,22.66,22.69,22.66,22.68,280000.0,13.5135,13.5314,13.5135,13.5254,280000.0
2012-06-20 11:30:00,22.68,22.72,22.68,22.71,251500.0,13.5254,13.5492,13.5254,13.5433,251500.0
2012-06-20 11:40:00,22.71,22.73,22.69,22.7,319000.0,13.5433,13.5552,13.5314,13.5373,319000.0
2012-06-20 11:50:00,22.7,22.7,22.65,22.65,194700.0,13.5373,13.5373,13.5075,13.5075,194700.0
2012-06-20 12:00:00,22.66,22.67,22.64,22.64,474200.0,13.5135,13.5194,13.5015,13.5015,474200.0
2012-06-20 12:10:00,22.64,22.66,22.63,22.66,308000.0,13.5015,13.5135,13.4956,13.5135,308000.0
2012-06-20 12:20:00,22.65,22.66,22.6,22.66,302100.0,13.5075,13.5135,13.4777,13.5135,302100.0
2012-06-20 12:30:00,22.66,22.7,22.54,22.58,1400700.0,13.5135,13.5373,13.4419,13.4658,1400700.0
2012-06-20 12:40:00,22.58,22.66,22.56,22.62,407500.0,13.4658,13.5135,13.4538,13.4896,407500.0
2012-06-20 12:50:00,22.62,22.67,22.6,22.66,346800.0,13.4896,13.5194,13.4777,13.5135,346800.0
2012-06-20 13:00:00,22.66,22.76,22.64,22.73,1093300.0,13.5135,13.5731,13.5015,13.5552,1093300.0
2012-06-20 13:10:00,22.73,22.75,22.7,22.71,497800.0,13.5552,13.5671,13.5373,13.5433,497800.0
2012-06-20 13:20:00,22.7,22.72,22.69,22.71,408800.0,13.5373,13.5492,13.5314,13.5433,408800.0
2012-06-20 13:30:00,22.71,22.73,22.69,22.69,575200.0,13.5433,13.5552,13.5314,13.5314,575200.0
2012-06-20 13:40:00,22.69,22.7,22.69,22.69,80400.0,13.5314,13.5373,13.5314,13.5314,80400.0
2012-06-20 13:50:00,22.7,22.7,22.66,22.69,282900.0,13.5373,13.5373,13.5135,13.5314,282900.0
2012-06-20 14:00:00,22.69,22.7,22.66,22.68,415000.0,13.5314,13.5373,13.5135,13.5254,415000.0
2012-06-20 14:10:00,22.68,22.72,22.65,22.65,751100.0,13.5254,13.5492,13.5075,13.5075,751100.0
2012-06-20 14:20:00,22.65,22.66,22.6,22.61,527100.0,13.5075,13.5135,13.4777,13.4836,527100.0
2012-06-20 14:30:00,22.61,22.65,22.58,22.63,463900.0,13.4836,13.5075,13.4658,13.4956,463900.0
2012-06-20 14:40:00,22.62,22.63,22.56,22.59,585600.0,13.4896,13.4956,13.4538,13.4717,585600.0
2012-06-20 14:50:00,22.59,22.6,22.57,22.58,584400.0,13.4717,13.4777,13.4598,13.4658,584400.0
2012-06-20 15:00:00,22.58,22.59,22.56,22.57,612600.0,13.4658,13.4717,13.4538,13.4598,612600.0
2012-06-20 15:10:00,22.57,22.59,22.53,22.53,564000.0,13.4598,13.4717,13.4359,13.4359,564000.0
2012-06-20 15:20:00,22.54,22.63,22.53,22.63,532600.0,13.4419,13.4956,13.4359,13.4956,532600.0
2012-06-20 15:30:00,22.62,22.64,22.59,22.6,570600.0,13.4896,13.5015,13.4717,13.4777,570600.0
2012-06-20 15:40:00,22.6,22.66,22.59,22.64,473600.0,13.4777,13.5135,13.4717,13.5015,473600.0
2012-06-20 15:50:00,22.64,22.67,22.61,22.66,1537000.0,13.5015,13.5194,13.4836,13.5135,1537000.0
2012-06-21 09:30:00,22.76,22.84,22.68,22.82,1099100.0,13.5731,13.6208,13.5254,13.6089,1099100.0
2012-06-21 09:40:00,22.82,22.89,22.81,22.88,688900.0,13.6089,13.6506,13.6029,13.6447,688900.0
2012-06-21 09:50:00,22.89,22.94,22.88,22.94,692200.0,13.6506,13.6804,13.6447,13.6804,692200.0
2012-06-21 10:00:00,22.93,22.94,22.85,22.89,939300.0,13.6745,13.6804,13.6268,13.6506,939300.0
2012-06-21 10:10:00,22.89,22.92,22.87,22.88,571000.0,13.6506,13.6685,13.6387,13.6447,571000.0
2012-06-21 10:20:00,22.87,22.9,22.82,22.83,483100.0,13.6387,13.6566,13.6089,13.6148,483100.0
2012-06-21 10:30:00,22.84,22.84,22.78,22.81,991300.0,13.6208,13.6208,13.585,13.6029,991300.0
2012-06-21 10:40:00,22.8,22.85,22.8,22.83,347900.0,13.5969,13.6268,13.5969,13.6148,347900.0
2012-06-21 10:50:00,22.83,22.85,22.81,22.83,394000.0,13.6148,13.6268,13.6029,13.6148,394000.0
2012-06-21 11:00:00,22.83,22.84,22.77,22.78,927800.0,13.6148,13.6208,13.5791,13.585,927800.0
2012-06-21 11:10:00,22.78,22.82,22.77,22.81,463800.0,13.585,13.6089,13.5791,13.6029,463800.0
2012-06-21 11:20:00,22.81,22.83,22.78,22.82,433700.0,13.6029,13.6148,13.585,13.6089,433700.0
2012-06-21 11:30:00,22.82,22.83,22.8,22.82,343300.0,13.6089,13.6148,13.5969,13.6089,343300.0
2012-06-21 11:40:00,22.82,22.86,22.8,22.84,572200.0,13.6089,13.6327,13.5969,13.6208,572200.0
2012-06-21 11:50:00,22.85,22.88,22.83,22.88,351000.0,13.6268,13.6447,13.6148,13.6447,351000.0
2012-06-21 12:00:00,22.87,22.88,22.83,22.84,421000.0,13.6387,13.6447,13.6148,13.6208,421000.0
2012-06-21 12:10:00,22.84,22.87,22.83,22.86,443800.0,13.6208,13.6387,13.6148,13.6327,443800.0
2012-06-21 12:20:00,22.86,22.87,22.75,22.76,724200.0,13.6327,13.6387,13.5671,13.5731,724200.0
2012-06-21 12:30:00,22.77,22.81,22.77,22.78,444000.0,13.5791,13.6029,13.5791,13.585,444000.0
2012-06-21 12:40:00,22.78,22.8,22.76,22.8,456100.0,13.585,13.5969,13.5731,13.5969,456100.0
2012-06-21 12:50:00,22.8,22.8,22.79,22.8,92100.0,13.5969,13.5969,13.591,13.5969,92100.0
2012-06-21 13:00:00,22.8,22.84,22.79,22.81,495500.0,13.5969,13.6208,13.591,13.6029,495500.0
2012-06-21 13:10:00,22.82,22.82,22.74,22.75,358900.0,13.6089,13.6089,13.5612,13.5671,358900.0
2012-06-21 13:20:00,22.75,22.79,22.74,22.75,344100.0,13.5671,13.591,13.5612,13.5671,344100.0
2012-06-21 13:30:00,22.75,22.77,22.73,22.74,347500.0,13.5671,13.5791,13.5552,13.5612,347500.0
2012-06-21 13:40:00,22.75,22.76,22.72,22.75,360100.0,13.5671,13.5731,13.5492,13.5671,360100.0
2012-06-21 13:50:00,22.74,22.76,22.74,22.75,265400.0,13.5612,13.5731,13.5612,13.5671,265400.0
2012-06-21 14:00:00,22.74,22.75,22.68,22.69,410200.0,13.5612,13.5671,13.5254,13.5314,410200.0
2012-06-21 14:10:00,22.69,22.71,22.68,22.69,400200.0,13.5314,13.5433,13.5254,13.5314,400200.0
2012-06-21 14:20:00,22.69,22.7,22.64,22.65,598400.0,13.5314,13.5373,13.5015,13.5075,598400.0
2012-06-21 14:30:00,22.66,22.67,22.64,22.64,317200.0,13.5135,13.5194,13.5015,13.5015,317200.0
2012-06-21 14:40:00,22.64,22.68,22.62,22.62,505000.0,13.5015,13.5254,13.4896,13.4896,505000.0
2012-06-21 14:50:00,22.63,22.65,22.62,22.65,559500.0,13.4956,13.5075,13.4896,13.5075,559500.0
2012-06-21 15:00:00,22.64,22.65,22.57,22.58,1028800.0,13.5015,13.5075,13.4598,13.4658,1028800.0
2012-06-21 15:10:00,22.58,22.6,22.57,22.59,1091300.0,13.4658,13.4777,13.4598,13.4717,1091300.0
2012-06-21 15:20:00,22.59,22.66,22.58,22.66,643200.0,13.4717,13.5135,13.4658,13.5135,643200.0
2012-06-21 15:30:00,22.65,22.67,22.6,22.64,807000.0,13.5075,13.5194,13.4777,13.5015,807000.0
2012-06-21 15:40:00,22.64,22.65,22.58,22.6,883300.0,13.5015,13.5075,13.4658,13.4777,883300.0
2012-06-21 15:50:00,22.59,22.62,22.57,22.59,1943400.0,13.4717,13.4896,13.4598,13.4717,1943400.0
2012-06-22 09:30:00,22.66,22.85,22.66,22.81,1544700.0,13.5135,13.6268,13.5135,13.6029,1544700.0
2012-06-22 09:40:00,22.81,22.81,22.74,22.81,535700.0,13.6029,13.6029,13.5612,13.6029,535700.0
2012-06-22 09:50:00,22.81,22.84,22.75,22.77,595500.0,13.6029,13.6208,13.5671,13.5791,595500.0
2012-06-22 10:00:00,22.78,22.8,22.68,22.71,634700.0,13.585,13.5969,13.5254,13.5433,634700.0
2012-06-22 10:10:00,22.71,22.74,22.68,22.7,471300.0,13.5433,13.5612,13.5254,13.5373,471300.0
2012-06-22 10:20:00,22.69,22.71,22.64,22.65,508400.0,13.5314,13.5433,13.5015,13.5075,508400.0
2012-06-22 10:30:00,22.65,22.66,22.61,22.61,559800.0,13.5075,13.5135,13.4836,13.4836,559800.0
2012-06-22 10:40:00,22.61,22.68,22.61,22.67,506800.0,13.4836,13.5254,13.4836,13.5194,506800.0
2012-06-22 10:50:00,22.66,22.75,22.66,22.71,623000.0,13.5135,13.5671,13.5135,13.5433,623000.0
2012-06-22 11:00:00,22.71,22.75,22.7,22.72,436100.0,13.5433,13.5671,13.5373,13.5492,436100.0
2012-06-22 11:10:00,22.72,22.73,22.7,22.72,304000.0,13.5492,13.5552,13.5373,13.5492,304000.0
2012-06-22 11:20:00,22.71,22.73,22.7,22.72,368100.0,13.5433,13.5552,13.5373,13.5492,368100.0
2012-06-22 11:30:00,22.72,22.75,22.72,22.74,258100.0,13.5492,13.5671,13.5492,13.5612,258100.0
2012-06-22 11:40:00,22.75,22.78,22.74,22.77,391200.0,13.5671,13.585,13.5612,13.5791,391200.0
2012-06-22 11:50:00,22.76,22.77,22.73,22.75,321600.0,13.5731,13.5791,13.5552,13.5671,321600.0
2012-06-22 12:00:00,22.74,22.76,22.73,22.76,314400.0,13.5612,13.5731,13.5552,13.5731,314400.0
2012-06-22 12:10:00,22.76,22.79,22.75,22.78,441900.0,13.5731,13.591,13.5671,13.585,441900.0
2012-06-22 12:20:00,22.77,22.79,22.75,22.78,547700.0,13.5791,13.591,13.5671,13.585,547700.0
2012-06-22 12:30:00,22.77,22.78,22.77,22.77,150400.0,13.5791,13.585,13.5791,13.5791,150400.0
2012-06-22 12:40:00,22.78,22.8,22.77,22.8,341600.0,13.585,13.5969,13.5791,13.5969,341600.0
2012-06-22 12:50:00,22.8,22.8,22.78,22.79,200400.0,13.5969,13.5969,13.585,13.591,200400.0
2012-06-22 13:00:00,22.8,22.8,22.74,22.75,460900.0,13.5969,13.5969,13.5612,13.5671,460900.0
2012-06-22 13:10:00,22.75,22.75,22.74,22.75,148300.0,13.5671,13.5671,13.5612,13.5671,148300.0
2012-06-22 13:20:00,22.75,22.75,22.72,22.73,246800.0,13.5671,13.5671,13.5492,13.5552,246800.0
2012-06-22 13:30:00,22.73,22.75,22.72,22.73,279300.0,13.5552,13.5671,13.5492,13.5552,279300.0
2012-06-22 13:40:00,22.73,22.75,22.73,22.75,268800.0,13.5552,13.5671,13.5552,13.5671,268800.0
2012-06-22 13:50:00,22.74,22.75,22.71,22.73,517700.0,13.5612,13.5671,13.5433,13.5552,517700.0
2012-06-22 14:00:00,22.73,22.76,22.73,22.74,276000.0,13.5552,13.5731,13.5552,13.5612,276000.0
2012-06-22 14:10:00,22.74,22.75,22.7,22.72,308600.0,13.5612,13.5671,13.5373,13.5492,308600.0
2012-06-22 14:20:00,22.72,22.76,22.71,22.75,249000.0,13.5492,13.5731,13.5433,13.5671,249000.0
2012-06-22 14:30:00,22.75,22.77,22.74,22.77,179100.0,13.5671,13.5791,13.5612,13.5791,179100.0
2012-06-22 14:40:00,22.77,22.78,22.76,22.78,303300.0,13.5791,13.585,13.5731,13.585,303300.0
2012-06-22 14:50:00,22.78,22.81,22.77,22.8,540100.0,13.585,13.6029,13.5791,13.5969,540100.0
2012-06-22 15:00:00,22.8,22.8,22.71,22.72,517300.0,13.5969,13.5969,13.5433,13.5492,517300.0
2012-06-22 15:10:00,22.72,22.76,22.71,22.71,459500.0,13.5492,13.5731,13.5433,13.5433,459500.0
2012-06-22 15:20:00,22.71,22.72,22.69,22.7,401800.0,13.5433,13.5492,13.5314,13.5373,401800.0
2012-06-22 15:30:00,22.69,22.75,22.69,22.73,604900.0,13.5314,13.5671,13.5314,13.5552,604900.0
2012-06-22 15:40:00,22.73,22.79,22.72,22.78,1074100.0,13.5552,13.591,13.5492,13.585,1074100.0
2012-06-22 15:50:00,22.77,22.79,22.72,22.72,2265500.0,13.5791,13.591,13.5492,13.5492,2265500.0
2012-06-25 09:30:00,22.05,22.38,22.05,22.24,2084000.0,13.1497,13.3465,13.1497,13.263,2084000.0
2012-06-25 09:40:00,22.25,22.38,22.21,22.35,1312300.0,13.269,13.3465,13.2451,13.3286,1312300.0
2012-06-25 09:50:00,22.35,22.41,22.32,22.33,695200.0,13.3286,13.3644,13.3107,13.3167,695200.0
2012-06-25 10:00:00,22.33,22.42,22.33,22.41,1050300.0,13.3167,13.3703,13.3167,13.3644,1050300.0
2012-06-25 10:10:00,22.41,22.44,22.34,22.42,848500.0,13.3644,13.3823,13.3226,13.3703,848500.0
2012-06-25 10:20:00,22.41,22.42,22.37,22.38,373800.0,13.3644,13.3703,13.3405,13.3465,373800.0
2012-06-25 10:30:00,22.38,22.4,22.35,22.39,495600.0,13.3465,13.3584,13.3286,13.3524,495600.0
2012-06-25 10:40:00,22.39,22.45,22.39,22.45,562700.0,13.3524,13.3882,13.3524,13.3882,562700.0
2012-06-25 10:50:00,22.45,22.49,22.44,22.46,602900.0,13.3882,13.4121,13.3823,13.3942,602900.0
2012-06-25 11:00:00,22.45,22.46,22.42,22.45,507400.0,13.3882,13.3942,13.3703,13.3882,507400.0
2012-06-25 11:10:00,22.45,22.45,22.43,22.45,314800.0,13.3882,13.3882,13.3763,13.3882,314800.0
2012-06-25 11:20:00,22.45,22.46,22.43,22.44,694700.0,13.3882,13.3942,13.3763,13.3823,694700.0
2012-06-25 11:30:00,22.44,22.44,22.39,22.41,520400.0,13.3823,13.3823,13.3524,13.3644,520400.0
2012-06-25 11:40:00,22.41,22.43,22.4,22.41,604800.0,13.3644,13.3763,13.3584,13.3644,604800.0
2012-06-25 11:50:00,22.41,22.41,22.36,22.37,429800.0,13.3644,13.3644,13.3346,13.3405,429800.0
2012-06-25 12:00:00,22.36,22.37,22.35,22.35,345800.0,13.3346,13.3405,13.3286,13.3286,345800.0
2012-06-25 12:10:00,22.35,22.36,22.33,22.35,473200.0,13.3286,13.3346,13.3167,13.3286,473200.0
2012-06-25 12:20:00,22.35,22.35,22.33,22.33,142000.0,13.3286,13.3286,13.3167,13.3167,142000.0
2012-06-25 12:30:00,22.33,22.34,22.33,22.33,119000.0,13.3167,13.3226,13.3167,13.3167,119000.0
2012-06-25 12:40:00,22.34,22.43,22.33,22.4,1801400.0,13.3226,13.3763,13.3167,13.3584,1801400.0
2012-06-25 12:50:00,22.41,22.42,22.4,22.4,267000.0,13.3644,13.3703,13.3584,13.3584,267000.0
2012-06-25 13:00:00,22.41,22.41,22.4,22.4,326000.0,13.3644,13.3644,13.3584,13.3584,326000.0
2012-06-25 13:10:00,22.4,22.43,22.39,22.43,364600.0,13.3584,13.3763,13.3524,13.3763,364600.0
2012-06-25 13:20:00,22.43,22.48,22.42,22.48,400400.0,13.3763,13.4061,13.3703,13.4061,400400.0
2012-06-25 13:30:00,22.48,22.56,22.47,22.55,511100.0,13.4061,13.4538,13.4002,13.4479,511100.0
2012-06-25 13:40:00,22.56,22.56,22.46,22.46,548400.0,13.4538,13.4538,13.3942,13.3942,548400.0
2012-06-25 13:50:00,22.46,22.47,22.42,22.42,153600.0,13.3942,13.4002,13.3703,13.3703,153600.0
2012-06-25 14:00:00,22.42,22.43,22.4,22.41,416800.0,13.3703,13.3763,13.3584,13.3644,416800.0
2012-06-25 14:10:00,22.41,22.48,22.4,22.47,268100.0,13.3644,13.4061,13.3584,13.4002,268100.0
2012-06-25 14:20:00,22.48,22.48,22.45,22.45,192600.0,13.4061,13.4061,13.3882,13.3882,192600.0
2012-06-25 14:30:00,22.44,22.46,22.43,22.46,260600.0,13.3823,13.3942,13.3763,13.3942,260600.0
2012-06-25 14:40:00,22.46,22.46,22.42,22.43,219000.0,13.3942,13.3942,13.3703,13.3763,219000.0
2012-06-25 14:50:00,22.42,22.43,22.4,22.4,206900.0,13.3703,13.3763,13.3584,13.3584,206900.0
2012-06-25 15:00:00,22.4,22.45,22.4,22.43,385300.0,13.3584,13.3882,13.3584,13.3763,385300.0
2012-06-25 15:10:00,22.44,22.48,22.43,22.47,590600.0,13.3823,13.4061,13.3763,13.4002,590600.0
2012-06-25 15:20:00,22.48,22.51,22.46,22.5,692400.0,13.4061,13.424,13.3942,13.418,692400.0
2012-06-25 15:30:00,22.49,22.51,22.46,22.48,536200.0,13.4121,13.424,13.3942,13.4061,536200.0
2012-06-25 15:40:00,22.47,22.54,22.47,22.49,1188800.0,13.4002,13.4419,13.4002,13.4121,1188800.0
2012-06-25 15:50:00,22.5,22.5,22.45,22.47,2666800.0,13.418,13.418,13.3882,13.4002,2666800.0
2012-06-26 09:30:00,22.45,22.56,22.41,22.53,1363900.0,13.3882,13.4538,13.3644,13.4359,1363900.0
2012-06-26 09:40:00,22.53,22.61,22.53,22.58,782900.0,13.4359,13.4836,13.4359,13.4658,782900.0
2012-06-26 09:50:00,22.58,22.6,22.5,22.6,731700.0,13.4658,13.4777,13.418,13.4777,731700.0
2012-06-26 10:00:00,22.59,22.6,22.5,22.53,754000.0,13.4717,13.4777,13.418,13.4359,754000.0
2012-06-26 10:10:00,22.53,22.53,22.44,22.44,1151600.0,13.4359,13.4359,13.3823,13.3823,1151600.0
2012-06-26 10:20:00,22.45,22.5,22.44,22.44,1354600.0,13.3882,13.418,13.3823,13.3823,1354600.0
2012-06-26 10:30:00,22.45,22.47,22.42,22.46,413700.0,13.3882,13.4002,13.3703,13.3942,413700.0
2012-06-26 10:40:00,22.46,22.48,22.44,22.46,433100.0,13.3942,13.4061,13.3823,13.3942,433100.0
2012-06-26 10:50:00,22.46,22.49,22.44,22.48,398600.0,13.3942,13.4121,13.3823,13.4061,398600.0
2012-06-26 11:00:00,22.47,22.52,22.44,22.45,516300.0,13.4002,13.43,13.3823,13.3882,516300.0
2012-06-26 11:10:00,22.45,22.47,22.42,22.46,464200.0,13.3882,13.4002,13.3703,13.3942,464200.0
2012-06-26 11:20:00,22.46,22.47,22.44,22.45,252500.0,13.3942,13.4002,13.3823,13.3882,252500.0
2012-06-26 11:30:00,22.45,22.47,22.44,22.45,255600.0,13.3882,13.4002,13.3823,13.3882,255600.0
2012-06-26 11:40:00,22.45,22.49,22.44,22.49,335800.0,13.3882,13.4121,13.3823,13.4121,335800.0
2012-06-26 11:50:00,22.49,22.53,22.47,22.47,304500.0,13.4121,13.4359,13.4002,13.4002,304500.0
2012-06-26 12:00:00,22.47,22.51,22.47,22.51,372300.0,13.4002,13.424,13.4002,13.424,372300.0
2012-06-26 12:10:00,22.51,22.53,22.49,22.5,193500.0,13.424,13.4359,13.4121,13.418,193500.0
2012-06-26 12:20:00,22.49,22.51,22.48,22.51,213400.0,13.4121,13.424,13.4061,13.424,213400.0
2012-06-26 12:30:00,22.5,22.54,22.5,22.51,300500.0,13.418,13.4419,13.418,13.424,300500.0
2012-06-26 12:40:00,22.5,22.55,22.5,22.53,259200.0,13.418,13.4479,13.418,13.4359,259200.0
2012-06-26 12:50:00,22.53,22.53,22.5,22.51,178800.0,13.4359,13.4359,13.418,13.424,178800.0
2012-06-26 13:00:00,22.52,22.52,22.48,22.5,345800.0,13.43,13.43,13.4061,13.418,345800.0
2012-06-26 13:10:00,22.49,22.52,22.48,22.5,538900.0,13.4121,13.43,13.4061,13.418,538900.0
2012-06-26 13:20:00,22.5,22.5,22.47,22.48,312700.0,13.418,13.418,13.4002,13.4061,312700.0
2012-06-26 13:30:00,22.48,22.49,22.46,22.48,614800.0,13.4061,13.4121,13.3942,13.4061,614800.0
2012-06-26 13:40:00,22.48,22.49,22.46,22.47,246700.0,13.4061,13.4121,13.3942,13.4002,246700.0
2012-06-26 13:50:00,22.48,22.5,22.47,22.48,176100.0,13.4061,13.418,13.4002,13.4061,176100.0
2012-06-26 14:00:00,22.48,22.5,22.47,22.5,261800.0,13.4061,13.418,13.4002,13.418,261800.0
2012-06-26 14:10:00,22.5,22.52,22.49,22.51,267100.0,13.418,13.43,13.4121,13.424,267100.0
2012-06-26 14:20:00,22.52,22.55,22.51,22.53,432700.0,13.43,13.4479,13.424,13.4359,432700.0
2012-06-26 14:30:00,22.54,22.54,22.49,22.5,457400.0,13.4419,13.4419,13.4121,13.418,457400.0
2012-06-26 14:40:00,22.5,22.51,22.47,22.49,316600.0,13.418,13.424,13.4002,13.4121,316600.0
2012-06-26 14:50:00,22.48,22.49,22.41,22.46,797400.0,13.4061,13.4121,13.3644,13.3942,797400.0
2012-06-26 15:00:00,22.46,22.49,22.45,22.47,438700.0,13.3942,13.4121,13.3882,13.4002,438700.0
2012-06-26 15:10:00,22.48,22.5,22.45,22.47,456700.0,13.4061,13.418,13.3882,13.4002,456700.0
2012-06-26 15:20:00,22.47,22.48,22.45,22.48,393100.0,13.4002,13.4061,13.3882,13.4061,393100.0
2012-06-26 15:30:00,22.48,22.5,22.47,22.49,428100.0,13.4061,13.418,13.4002,13.4121,428100.0
2012-06-26 15:40:00,22.48,22.49,22.46,22.48,749700.0,13.4061,13.4121,13.3942,13.4061,749700.0
2012-06-26 15:50:00,22.48,22.5,22.43,22.44,1832600.0,13.4061,13.418,13.3763,13.3823,1832600.0
2012-06-27 09:30:00,22.44,22.6,22.44,22.59,725800.0,13.3823,13.4777,13.3823,13.4717,725800.0
2012-06-27 09:40:00,22.59,22.59,22.53,22.54,442500.0,13.4717,13.4717,13.4359,13.4419,442500.0
2012-06-27 09:50:00,22.54,22.6,22.53,22.56,2084400.0,13.4419,13.4777,13.4359,13.4538,2084400.0
2012-06-27 10:00:00,22.56,22.62,22.54,22.62,1526800.0,13.4538,13.4896,13.4419,13.4896,1526800.0
2012-06-27 10:10:00,22.62,22.67,22.62,22.67,901900.0,13.4896,13.5194,13.4896,13.5194,901900.0
2012-06-27 10:20:00,22.67,22.68,22.65,22.65,156600.0,13.5194,13.5254,13.5075,13.5075,156600.0
2012-06-27 10:30:00,22.66,22.7,22.65,22.68,610900.0,13.5135,13.5373,13.5075,13.5254,610900.0
2012-06-27 10:40:00,22.68,22.68,22.64,22.67,248400.0,13.5254,13.5254,13.5015,13.5194,248400.0
2012-06-27 10:50:00,22.67,22.67,22.61,22.63,370700.0,13.5194,13.5194,13.4836,13.4956,370700.0
2012-06-27 11:00:00,22.63,22.65,22.61,22.65,500600.0,13.4956,13.5075,13.4836,13.5075,500600.0
2012-06-27 11:10:00,22.64,22.65,22.62,22.64,170600.0,13.5015,13.5075,13.4896,13.5015,170600.0
2012-06-27 11:20:00,22.64,22.64,22.58,22.6,318400.0,13.5015,13.5015,13.4658,13.4777,318400.0
2012-06-27 11:30:00,22.6,22.64,22.59,22.64,352800.0,13.4777,13.5015,13.4717,13.5015,352800.0
2012-06-27 11:40:00,22.63,22.67,22.62,22.66,211200.0,13.4956,13.5194,13.4896,13.5135,211200.0
2012-06-27 11:50:00,22.67,22.67,22.64,22.67,179300.0,13.5194,13.5194,13.5015,13.5194,179300.0
2012-06-27 12:00:00,22.67,22.7,22.66,22.66,346300.0,13.5194,13.5373,13.5135,13.5135,346300.0
2012-06-27 12:10:00,22.66,22.67,22.62,22.63,292500.0,13.5135,13.5194,13.4896,13.4956,292500.0
2012-06-27 12:20:00,22.63,22.65,22.62,22.64,285300.0,13.4956,13.5075,13.4896,13.5015,285300.0
2012-06-27 12:30:00,22.64,22.64,22.61,22.64,269300.0,13.5015,13.5015,13.4836,13.5015,269300.0
2012-06-27 12:40:00,22.63,22.64,22.62,22.64,134900.0,13.4956,13.5015,13.4896,13.5015,134900.0
2012-06-27 12:50:00,22.64,22.66,22.63,22.66,111800.0,13.5015,13.5135,13.4956,13.5135,111800.0
2012-06-27 13:00:00,22.66,22.68,22.65,22.67,224300.0,13.5135,13.5254,13.5075,13.5194,224300.0
2012-06-27 13:10:00,22.66,22.67,22.65,22.66,137500.0,13.5135,13.5194,13.5075,13.5135,137500.0
2012-06-27 13:20:00,22.67,22.68,22.65,22.66,326100.0,13.5194,13.5254,13.5075,13.5135,326100.0
2012-06-27 13:30:00,22.66,22.69,22.64,22.69,337800.0,13.5135,13.5314,13.5015,13.5314,337800.0
2012-06-27 13:40:00,22.69,22.7,22.67,22.69,359500.0,13.5314,13.5373,13.5194,13.5314,359500.0
2012-06-27 13:50:00,22.69,22.7,22.68,22.7,142800.0,13.5314,13.5373,13.5254,13.5373,142800.0
2012-06-27 14:00:00,22.7,22.71,22.69,22.7,418100.0,13.5373,13.5433,13.5314,13.5373,418100.0
2012-06-27 14:10:00,22.7,22.7,22.68,22.7,322100.0,13.5373,13.5373,13.5254,13.5373,322100.0
2012-06-27 14:20:00,22.7,22.7,22.67,22.68,312500.0,13.5373,13.5373,13.5194,13.5254,312500.0
2012-06-27 14:30:00,22.68,22.68,22.62,22.62,660600.0,13.5254,13.5254,13.4896,13.4896,660600.0
2012-06-27 14:40:00,22.62,22.65,22.62,22.64,505700.0,13.4896,13.5075,13.4896,13.5015,505700.0
2012-06-27 14:50:00,22.64,22.66,22.63,22.66,369400.0,13.5015,13.5135,13.4956,13.5135,369400.0
2012-06-27 15:00:00,22.66,22.67,22.65,22.65,262300.0,13.5135,13.5194,13.5075,13.5075,262300.0
2012-06-27 15:10:00,22.66,22.68,22.65,22.65,388100.0,13.5135,13.5254,13.5075,13.5075,388100.0
2012-06-27 15:20:00,22.65,22.69,22.65,22.66,515600.0,13.5075,13.5314,13.5075,13.5135,515600.0
2012-06-27 15:30:00,22.65,22.66,22.63,22.64,468800.0,13.5075,13.5135,13.4956,13.5015,468800.0
2012-06-27 15:40:00,22.64,22.66,22.61,22.61,1333000.0,13.5015,13.5135,13.4836,13.4836,1333000.0
2012-06-27 15:50:00,22.61,22.62,22.58,22.62,1627100.0,13.4836,13.4896,13.4658,13.4896,1627100.0
2012-06-28 09:30:00,22.63,22.7,22.55,22.56,1140400.0,13.4956,13.5373,13.4479,13.4538,1140400.0
2012-06-28 09:40:00,22.56,22.6,22.53,22.53,701500.0,13.4538,13.4777,13.4359,13.4359,701500.0
2012-06-28 09:50:00,22.54,22.55,22.48,22.53,446100.0,13.4419,13.4479,13.4061,13.4359,446100.0
2012-06-28 10:00:00,22.54,22.57,22.46,22.47,638700.0,13.4419,13.4598,13.3942,13.4002,638700.0
2012-06-28 10:10:00,22.48,22.55,22.43,22.45,1059300.0,13.4061,13.4479,13.3763,13.3882,1059300.0
2012-06-28 10:20:00,22.46,22.48,22.44,22.45,445900.0,13.3942,13.4061,13.3823,13.3882,445900.0
2012-06-28 10:30:00,22.45,22.48,22.44,22.45,400500.0,13.3882,13.4061,13.3823,13.3882,400500.0
2012-06-28 10:40:00,22.44,22.45,22.42,22.42,248400.0,13.3823,13.3882,13.3703,13.3703,248400.0
2012-06-28 10:50:00,22.43,22.43,22.36,22.37,343400.0,13.3763,13.3763,13.3346,13.3405,343400.0
2012-06-28 11:00:00,22.37,22.38,22.34,22.38,309000.0,13.3405,13.3465,13.3226,13.3465,309000.0
2012-06-28 11:10:00,22.37,22.38,22.35,22.35,216600.0,13.3405,13.3465,13.3286,13.3286,216600.0
2012-06-28 11:20:00,22.35,22.39,22.35,22.37,518500.0,13.3286,13.3524,13.3286,13.3405,518500.0
2012-06-28 11:30:00,22.36,22.42,22.36,22.4,490700.0,13.3346,13.3703,13.3346,13.3584,490700.0
2012-06-28 11:40:00,22.39,22.4,22.37,22.38,392300.0,13.3524,13.3584,13.3405,13.3465,392300.0
2012-06-28 11:50:00,22.38,22.38,22.33,22.34,504800.0,13.3465,13.3465,13.3167,13.3226,504800.0
2012-06-28 12:00:00,22.35,22.37,22.34,22.37,380800.0,13.3286,13.3405,13.3226,13.3405,380800.0
2012-06-28 12:10:00,22.37,22.39,22.35,22.35,186800.0,13.3405,13.3524,13.3286,13.3286,186800.0
2012-06-28 12:20:00,22.35,22.39,22.34,22.39,232100.0,13.3286,13.3524,13.3226,13.3524,232100.0
2012-06-28 12:30:00,22.39,22.4,22.37,22.38,295400.0,13.3524,13.3584,13.3405,13.3465,295400.0
2012-06-28 12:40:00,22.38,22.38,22.35,22.37,213700.0,13.3465,13.3465,13.3286,13.3405,213700.0
2012-06-28 12:50:00,22.37,22.39,22.35,22.37,259700.0,13.3405,13.3524,13.3286,13.3405,259700.0
2012-06-28 13:00:00,22.37,22.4,22.37,22.39,488700.0,13.3405,13.3584,13.3405,13.3524,488700.0
2012-06-28 13:10:00,22.4,22.4,22.37,22.38,421800.0,13.3584,13.3584,13.3405,13.3465,421800.0
2012-06-28 13:20:00,22.38,22.39,22.37,22.37,296400.0,13.3465,13.3524,13.3405,13.3405,296400.0
2012-06-28 13:30:00,22.37,22.39,22.36,22.36,346300.0,13.3405,13.3524,13.3346,13.3346,346300.0
2012-06-28 13:40:00,22.37,22.38,22.34,22.35,218000.0,13.3405,13.3465,13.3226,13.3286,218000.0
2012-06-28 13:50:00,22.36,22.39,22.33,22.37,291400.0,13.3346,13.3524,13.3167,13.3405,291400.0
2012-06-28 14:00:00,22.38,22.43,22.37,22.38,672000.0,13.3465,13.3763,13.3405,13.3465,672000.0
2012-06-28 14:10:00,22.38,22.39,22.3,22.3,464400.0,13.3465,13.3524,13.2988,13.2988,464400.0
2012-06-28 14:20:00,22.3,22.31,22.26,22.28,397500.0,13.2988,13.3047,13.2749,13.2868,397500.0
2012-06-28 14:30:00,22.29,22.33,22.28,22.31,395500.0,13.2928,13.3167,13.2868,13.3047,395500.0
2012-06-28 14:40:00,22.31,22.35,22.3,22.32,384700.0,13.3047,13.3286,13.2988,13.3107,384700.0
2012-06-28 14:50:00,22.32,22.35,22.32,22.34,313500.0,13.3107,13.3286,13.3107,13.3226,313500.0
2012-06-28 15:00:00,22.35,22.41,22.34,22.4,498600.0,13.3286,13.3644,13.3226,13.3584,498600.0
2012-06-28 15:10:00,22.4,22.41,22.36,22.38,421100.0,13.3584,13.3644,13.3346,13.3465,421100.0
2012-06-28 15:20:00,22.37,22.39,22.34,22.38,646500.0,13.3405,13.3524,13.3226,13.3465,646500.0
2012-06-28 15:30:00,22.38,22.56,22.37,22.53,1487600.0,13.3465,13.4538,13.3405,13.4359,1487600.0
2012-06-28 15:40:00,22.53,22.55,22.45,22.53,1179600.0,13.4359,13.4479,13.3882,13.4359,1179600.0
2012-06-28 15:50:00,22.53,22.55,22.48,22.53,2465700.0,13.4359,13.4479,13.4061,13.4359,2465700.0
2012-06-29 09:30:00,22.83,22.87,22.71,22.81,1464800.0,13.6148,13.6387,13.5433,13.6029,1464800.0
2012-06-29 09:40:00,22.81,22.9,22.8,22.89,692400.0,13.6029,13.6566,13.5969,13.6506,692400.0
2012-06-29 09:50:00,22.89,22.91,22.87,22.89,696700.0,13.6506,13.6625,13.6387,13.6506,696700.0
2012-06-29 10:00:00,22.89,22.91,22.84,22.86,832900.0,13.6506,13.6625,13.6208,13.6327,832900.0
2012-06-29 10:10:00,22.86,22.89,22.82,22.88,711100.0,13.6327,13.6506,13.6089,13.6447,711100.0
2012-06-29 10:20:00,22.89,22.9,22.87,22.88,479400.0,13.6506,13.6566,13.6387,13.6447,479400.0
2012-06-29 10:30:00,22.89,22.89,22.84,22.87,437700.0,13.6506,13.6506,13.6208,13.6387,437700.0
2012-06-29 10:40:00,22.88,22.91,22.87,22.89,517400.0,13.6447,13.6625,13.6387,13.6506,517400.0
2012-06-29 10:50:00,22.89,22.89,22.85,22.89,478800.0,13.6506,13.6506,13.6268,13.6506,478800.0
2012-06-29 11:00:00,22.89,22.91,22.88,22.91,637100.0,13.6506,13.6625,13.6447,13.6625,637100.0
2012-06-29 11:10:00,22.91,22.92,22.88,22.92,542300.0,13.6625,13.6685,13.6447,13.6685,542300.0
2012-06-29 11:20:00,22.92,22.93,22.9,22.9,513700.0,13.6685,13.6745,13.6566,13.6566,513700.0
2012-06-29 11:30:00,22.89,22.93,22.89,22.92,545100.0,13.6506,13.6745,13.6506,13.6685,545100.0
2012-06-29 11:40:00,22.92,22.94,22.91,22.93,410700.0,13.6685,13.6804,13.6625,13.6745,410700.0
2012-06-29 11:50:00,22.93,22.95,22.92,22.94,205800.0,13.6745,13.6864,13.6685,13.6804,205800.0
2012-06-29 12:00:00,22.94,22.98,22.93,22.97,667100.0,13.6804,13.7043,13.6745,13.6983,667100.0
2012-06-29 12:10:00,22.97,22.98,22.94,22.94,272900.0,13.6983,13.7043,13.6804,13.6804,272900.0
2012-06-29 12:20:00,22.94,22.95,22.91,22.91,330800.0,13.6804,13.6864,13.6625,13.6625,330800.0
2012-06-29 12:30:00,22.91,22.92,22.89,22.89,314200.0,13.6625,13.6685,13.6506,13.6506,314200.0
2012-06-29 12:40:00,22.89,22.92,22.88,22.89,637800.0,13.6506,13.6685,13.6447,13.6506,637800.0
2012-06-29 12:50:00,22.89,22.91,22.88,22.9,438500.0,13.6506,13.6625,13.6447,13.6566,438500.0
2012-06-29 13:00:00,22.89,22.91,22.87,22.89,372000.0,13.6506,13.6625,13.6387,13.6506,372000.0
2012-06-29 13:10:00,22.9,22.94,22.89,22.93,302000.0,13.6566,13.6804,13.6506,13.6745,302000.0
2012-06-29 13:20:00,22.93,22.96,22.92,22.96,390800.0,13.6745,13.6924,13.6685,13.6924,390800.0
2012-06-29 13:30:00,22.95,22.96,22.94,22.96,221900.0,13.6864,13.6924,13.6804,13.6924,221900.0
2012-06-29 13:40:00,22.96,22.97,22.95,22.95,268400.0,13.6924,13.6983,13.6864,13.6864,268400.0
2012-06-29 13:50:00,22.95,22.96,22.94,22.96,329900.0,13.6864,13.6924,13.6804,13.6924,329900.0
2012-06-29 14:00:00,22.96,22.96,22.9,22.91,433700.0,13.6924,13.6924,13.6566,13.6625,433700.0
2012-06-29 14:10:00,22.9,22.91,22.88,22.88,291800.0,13.6566,13.6625,13.6447,13.6447,291800.0
2012-06-29 14:20:00,22.88,22.91,22.86,22.91,971800.0,13.6447,13.6625,13.6327,13.6625,971800.0
2012-06-29 14:30:00,22.91,22.92,22.88,22.89,511200.0,13.6625,13.6685,13.6447,13.6506,511200.0
2012-06-29 14:40:00,22.89,22.9,22.88,22.89,671100.0,13.6506,13.6566,13.6447,13.6506,671100.0
2012-06-29 14:50:00,22.89,22.91,22.88,22.9,606600.0,13.6506,13.6625,13.6447,13.6566,606600.0
2012-06-29 15:00:00,22.9,22.91,22.87,22.88,749700.0,13.6566,13.6625,13.6387,13.6447,749700.0
2012-06-29 15:10:00,22.89,22.89,22.86,22.88,470500.0,13.6506,13.6506,13.6327,13.6447,470500.0
2012-06-29 15:20:00,22.87,22.89,22.87,22.88,528700.0,13.6387,13.6506,13.6387,13.6447,528700.0
2012-06-29 15:30:00,22.88,22.92,22.86,22.91,811400.0,13.6447,13.6685,13.6327,13.6625,811400.0
2012-06-29 15:40:00,22.9,22.95,22.89,22.95,1118100.0,13.6566,13.6864,13.6506,13.6864,1118100.0
2012-06-29 15:50:00,22.95,23.0,22.94,22.99,4052100.0,13.6864,13.7162,13.6804,13.7103,4052100.0
2012-07-02 09:30:00,22.85,23.0,22.85,22.98,2130200.0,13.6268,13.7162,13.6268,13.7043,2130200.0
2012-07-02 09:40:00,22.99,23.03,22.97,22.99,778900.0,13.7103,13.7341,13.6983,13.7103,778900.0
2012-07-02 09:50:00,22.99,23.09,22.99,23.06,314800.0,13.7103,13.7699,13.7103,13.752,314800.0
2012-07-02 10:00:00,23.06,23.06,22.93,22.96,978900.0,13.752,13.752,13.6745,13.6924,978900.0
2012-07-02 10:10:00,22.96,23.01,22.94,22.94,398100.0,13.6924,13.7222,13.6804,13.6804,398100.0
2012-07-02 10:20:00,22.94,22.96,22.91,22.91,553500.0,13.6804,13.6924,13.6625,13.6625,553500.0
2012-07-02 10:30:00,22.91,22.94,22.88,22.9,648600.0,13.6625,13.6804,13.6447,13.6566,648600.0
2012-07-02 10:40:00,22.9,22.96,22.89,22.95,312000.0,13.6566,13.6924,13.6506,13.6864,312000.0
2012-07-02 10:50:00,22.96,22.98,22.93,22.94,225300.0,13.6924,13.7043,13.6745,13.6804,225300.0
2012-07-02 11:00:00,22.93,22.94,22.89,22.92,423600.0,13.6745,13.6804,13.6506,13.6685,423600.0
2012-07-02 11:10:00,22.92,22.92,22.88,22.89,482900.0,13.6685,13.6685,13.6447,13.6506,482900.0
2012-07-02 11:20:00,22.89,22.92,22.89,22.89,401200.0,13.6506,13.6685,13.6506,13.6506,401200.0
2012-07-02 11:30:00,22.89,22.96,22.89,22.92,354400.0,13.6506,13.6924,13.6506,13.6685,354400.0
2012-07-02 11:40:00,22.93,22.94,22.92,22.93,239400.0,13.6745,13.6804,13.6685,13.6745,239400.0
2012-07-02 11:50:00,22.93,22.93,22.9,22.9,207700.0,13.6745,13.6745,13.6566,13.6566,207700.0
2012-07-02 12:00:00,22.9,22.91,22.87,22.88,294500.0,13.6566,13.6625,13.6387,13.6447,294500.0
2012-07-02 12:10:00,22.88,22.9,22.86,22.86,602100.0,13.6447,13.6566,13.6327,13.6327,602100.0
2012-07-02 12:20:00,22.87,22.9,22.86,22.89,536100.0,13.6387,13.6566,13.6327,13.6506,536100.0
2012-07-02 12:30:00,22.89,22.91,22.89,22.89,279700.0,13.6506,13.6625,13.6506,13.6506,279700.0
2012-07-02 12:40:00,22.89,22.91,22.89,22.89,333500.0,13.6506,13.6625,13.6506,13.6506,333500.0
2012-07-02 12:50:00,22.9,22.92,22.89,22.91,405600.0,13.6566,13.6685,13.6506,13.6625,405600.0
2012-07-02 13:00:00,22.92,22.93,22.91,22.92,206600.0,13.6685,13.6745,13.6625,13.6685,206600.0
2012-07-02 13:10:00,22.93,22.96,22.92,22.95,536800.0,13.6745,13.6924,13.6685,13.6864,536800.0
2012-07-02 13:20:00,22.95,22.97,22.94,22.96,428700.0,13.6864,13.6983,13.6804,13.6924,428700.0
2012-07-02 13:30:00,22.96,22.97,22.94,22.95,343400.0,13.6924,13.6983,13.6804,13.6864,343400.0
2012-07-02 13:40:00,22.95,22.95,22.93,22.94,209600.0,13.6864,13.6864,13.6745,13.6804,209600.0
2012-07-02 13:50:00,22.94,22.94,22.91,22.91,229600.0,13.6804,13.6804,13.6625,13.6625,229600.0
2012-07-02 14:00:00,22.91,22.93,22.91,22.93,369500.0,13.6625,13.6745,13.6625,13.6745,369500.0
2012-07-02 14:10:00,22.93,22.99,22.92,22.97,616700.0,13.6745,13.7103,13.6685,13.6983,616700.0
2012-07-02 14:20:00,22.97,23.0,22.97,23.0,428100.0,13.6983,13.7162,13.6983,13.7162,428100.0
2012-07-02 14:30:00,23.0,23.01,22.99,23.0,718000.0,13.7162,13.7222,13.7103,13.7162,718000.0
2012-07-02 14:40:00,22.99,23.0,22.99,22.99,228800.0,13.7103,13.7162,13.7103,13.7103,228800.0
2012-07-02 14:50:00,23.0,23.01,22.99,23.0,370100.0,13.7162,13.7222,13.7103,13.7162,370100.0
2012-07-02 15:00:00,23.0,23.01,22.97,22.98,360500.0,13.7162,13.7222,13.6983,13.7043,360500.0
2012-07-02 15:10:00,22.97,22.98,22.97,22.98,186500.0,13.6983,13.7043,13.6983,13.7043,186500.0
2012-07-02 15:20:00,22.97,23.0,22.97,22.99,420900.0,13.6983,13.7162,13.6983,13.7103,420900.0
2012-07-02 15:30:00,22.99,23.0,22.98,23.0,468900.0,13.7103,13.7162,13.7043,13.7162,468900.0
2012-07-02 15:40:00,23.0,23.01,22.98,23.0,1029200.0,13.7162,13.7222,13.7043,13.7162,1029200.0
2012-07-02 15:50:00,23.0,23.0,22.98,23.0,2259000.0,13.7162,13.7162,13.7043,13.7162,2259000.0
2012-07-03 09:30:00,22.94,22.94,22.78,22.8,1128200.0,13.6804,13.6804,13.585,13.5969,1128200.0
2012-07-03 09:40:00,22.8,22.87,22.8,22.83,565300.0,13.5969,13.6387,13.5969,13.6148,565300.0
2012-07-03 09:50:00,22.82,22.84,22.76,22.77,440200.0,13.6089,13.6208,13.5731,13.5791,440200.0
2012-07-03 10:00:00,22.78,22.86,22.78,22.85,523200.0,13.585,13.6327,13.585,13.6268,523200.0
2012-07-03 10:10:00,22.85,22.86,22.82,22.86,618600.0,13.6268,13.6327,13.6089,13.6327,618600.0
2012-07-03 10:20:00,22.86,22.92,22.85,22.87,641600.0,13.6327,13.6685,13.6268,13.6387,641600.0
2012-07-03 10:30:00,22.86,22.89,22.85,22.89,342400.0,13.6327,13.6506,13.6268,13.6506,342400.0
2012-07-03 10:40:00,22.89,22.93,22.88,22.93,586300.0,13.6506,13.6745,13.6447,13.6745,586300.0
2012-07-03 10:50:00,22.93,22.94,22.9,22.94,476000.0,13.6745,13.6804,13.6566,13.6804,476000.0
2012-07-03 11:00:00,22.94,23.0,22.93,23.0,322900.0,13.6804,13.7162,13.6745,13.7162,322900.0
2012-07-03 11:10:00,23.0,23.0,22.98,23.0,372700.0,13.7162,13.7162,13.7043,13.7162,372700.0
2012-07-03 11:20:00,23.0,23.0,22.97,22.99,1097500.0,13.7162,13.7162,13.6983,13.7103,1097500.0
2012-07-03 11:30:00,22.98,22.99,22.97,22.98,499800.0,13.7043,13.7103,13.6983,13.7043,499800.0
2012-07-03 11:40:00,22.98,22.98,22.94,22.94,291500.0,13.7043,13.7043,13.6804,13.6804,291500.0
2012-07-03 11:50:00,22.94,22.95,22.89,22.89,368400.0,13.6804,13.6864,13.6506,13.6506,368400.0
2012-07-03 12:00:00,22.89,22.9,22.82,22.82,835900.0,13.6506,13.6566,13.6089,13.6089,835900.0
2012-07-03 12:10:00,22.82,22.86,22.81,22.85,530700.0,13.6089,13.6327,13.6029,13.6268,530700.0
2012-07-03 12:20:00,22.86,22.9,22.84,22.85,649800.0,13.6327,13.6566,13.6208,13.6268,649800.0
2012-07-03 12:30:00,22.84,22.86,22.79,22.8,749400.0,13.6208,13.6327,13.591,13.5969,749400.0
2012-07-03 12:40:00,22.79,22.82,22.77,22.8,899700.0,13.591,13.6089,13.5791,13.5969,899700.0
2012-07-03 12:50:00,22.8,22.87,22.8,22.87,2292200.0,13.5969,13.6387,13.5969,13.6387,2292200.0
2012-07-05 09:30:00,22.81,22.89,22.66,22.75,1965100.0,13.6029,13.6506,13.5135,13.5671,1965100.0
2012-07-05 09:40:00,22.75,22.75,22.61,22.64,1213400.0,13.5671,13.5671,13.4836,13.5015,1213400.0
2012-07-05 09:50:00,22.64,22.69,22.62,22.65,625500.0,13.5015,13.5314,13.4896,13.5075,625500.0
2012-07-05 10:00:00,22.64,22.65,22.57,22.6,785400.0,13.5015,13.5075,13.4598,13.4777,785400.0
2012-07-05 10:10:00,22.6,22.61,22.59,22.61,511500.0,13.4777,13.4836,13.4717,13.4836,511500.0
2012-07-05 10:20:00,22.61,22.65,22.6,22.64,315800.0,13.4836,13.5075,13.4777,13.5015,315800.0
2012-07-05 10:30:00,22.63,22.66,22.62,22.65,633500.0,13.4956,13.5135,13.4896,13.5075,633500.0
2012-07-05 10:40:00,22.65,22.66,22.63,22.63,567800.0,13.5075,13.5135,13.4956,13.4956,567800.0
2012-07-05 10:50:00,22.63,22.66,22.63,22.65,565000.0,13.4956,13.5135,13.4956,13.5075,565000.0
2012-07-05 11:00:00,22.65,22.69,22.64,22.69,330900.0,13.5075,13.5314,13.5015,13.5314,330900.0
2012-07-05 11:10:00,22.69,22.7,22.68,22.7,252000.0,13.5314,13.5373,13.5254,13.5373,252000.0
2012-07-05 11:20:00,22.69,22.7,22.68,22.7,523800.0,13.5314,13.5373,13.5254,13.5373,523800.0
2012-07-05 11:30:00,22.7,22.7,22.65,22.65,373300.0,13.5373,13.5373,13.5075,13.5075,373300.0
2012-07-05 11:40:00,22.66,22.7,22.66,22.7,412500.0,13.5135,13.5373,13.5135,13.5373,412500.0
2012-07-05 11:50:00,22.7,22.7,22.68,22.69,214500.0,13.5373,13.5373,13.5254,13.5314,214500.0
2012-07-05 12:00:00,22.7,22.71,22.69,22.71,138200.0,13.5373,13.5433,13.5314,13.5433,138200.0
2012-07-05 12:10:00,22.71,22.74,22.71,22.73,225600.0,13.5433,13.5612,13.5433,13.5552,225600.0
2012-07-05 12:20:00,22.73,22.73,22.69,22.69,376400.0,13.5552,13.5552,13.5314,13.5314,376400.0
2012-07-05 12:30:00,22.69,22.71,22.67,22.69,382900.0,13.5314,13.5433,13.5194,13.5314,382900.0
2012-07-05 12:40:00,22.69,22.7,22.67,22.68,181600.0,13.5314,13.5373,13.5194,13.5254,181600.0
2012-07-05 12:50:00,22.67,22.7,22.67,22.68,208400.0,13.5194,13.5373,13.5194,13.5254,208400.0
2012-07-05 13:00:00,22.68,22.71,22.68,22.7,183300.0,13.5254,13.5433,13.5254,13.5373,183300.0
2012-07-05 13:10:00,22.7,22.71,22.69,22.69,203900.0,13.5373,13.5433,13.5314,13.5314,203900.0
2012-07-05 13:20:00,22.69,22.71,22.69,22.69,193600.0,13.5314,13.5433,13.5314,13.5314,193600.0
2012-07-05 13:30:00,22.7,22.71,22.69,22.7,206900.0,13.5373,13.5433,13.5314,13.5373,206900.0
2012-07-05 13:40:00,22.71,22.75,22.7,22.73,1571400.0,13.5433,13.5671,13.5373,13.5552,1571400.0
2012-07-05 13:50:00,22.74,22.74,22.73,22.73,272700.0,13.5612,13.5612,13.5552,13.5552,272700.0
2012-07-05 14:00:00,22.73,22.75,22.73,22.73,537100.0,13.5552,13.5671,13.5552,13.5552,537100.0
2012-07-05 14:10:00,22.73,22.75,22.72,22.73,1064800.0,13.5552,13.5671,13.5492,13.5552,1064800.0
2012-07-05 14:20:00,22.73,22.78,22.72,22.77,754400.0,13.5552,13.585,13.5492,13.5791,754400.0
2012-07-05 14:30:00,22.77,22.77,22.73,22.75,630800.0,13.5791,13.5791,13.5552,13.5671,630800.0
2012-07-05 14:40:00,22.75,22.78,22.74,22.77,312800.0,13.5671,13.585,13.5612,13.5791,312800.0
2012-07-05 14:50:00,22.77,22.77,22.74,22.75,360100.0,13.5791,13.5791,13.5612,13.5671,360100.0
2012-07-05 15:00:00,22.75,22.76,22.74,22.75,363700.0,13.5671,13.5731,13.5612,13.5671,363700.0
2012-07-05 15:10:00,22.75,22.75,22.73,22.75,469800.0,13.5671,13.5671,13.5552,13.5671,469800.0
2012-07-05 15:20:00,22.75,22.75,22.72,22.73,605900.0,13.5671,13.5671,13.5492,13.5552,605900.0
2012-07-05 15:30:00,22.73,22.74,22.71,22.72,522100.0,13.5552,13.5612,13.5433,13.5492,522100.0
2012-07-05 15:40:00,22.72,22.75,22.71,22.71,1061000.0,13.5492,13.5671,13.5433,13.5433,1061000.0
2012-07-05 15:50:00,22.71,22.72,22.66,22.67,2470400.0,13.5433,13.5492,13.5135,13.5194,2470400.0
2012-07-06 09:30:00,22.57,22.6,22.45,22.48,1357400.0,13.4598,13.4777,13.3882,13.4061,1357400.0
2012-07-06 09:40:00,22.49,22.49,22.41,22.46,775800.0,13.4121,13.4121,13.3644,13.3942,775800.0
2012-07-06 09:50:00,22.46,22.48,22.43,22.45,610800.0,13.3942,13.4061,13.3763,13.3882,610800.0
2012-07-06 10:00:00,22.46,22.5,22.44,22.46,372200.0,13.3942,13.418,13.3823,13.3942,372200.0
2012-07-06 10:10:00,22.46,22.46,22.43,22.45,461300.0,13.3942,13.3942,13.3763,13.3882,461300.0
2012-07-06 10:20:00,22.45,22.46,22.43,22.43,421400.0,13.3882,13.3942,13.3763,13.3763,421400.0
2012-07-06 10:30:00,22.43,22.45,22.42,22.43,598500.0,13.3763,13.3882,13.3703,13.3763,598500.0
2012-07-06 10:40:00,22.43,22.45,22.42,22.44,422600.0,13.3763,13.3882,13.3703,13.3823,422600.0
2012-07-06 10:50:00,22.44,22.46,22.42,22.44,406500.0,13.3823,13.3942,13.3703,13.3823,406500.0
2012-07-06 11:00:00,22.44,22.44,22.42,22.44,331000.0,13.3823,13.3823,13.3703,13.3823,331000.0
2012-07-06 11:10:00,22.44,22.45,22.41,22.45,348900.0,13.3823,13.3882,13.3644,13.3882,348900.0
2012-07-06 11:20:00,22.46,22.46,22.41,22.41,589300.0,13.3942,13.3942,13.3644,13.3644,589300.0
2012-07-06 11:30:00,22.41,22.42,22.4,22.41,400800.0,13.3644,13.3703,13.3584,13.3644,400800.0
2012-07-06 11:40:00,22.41,22.41,22.4,22.4,123700.0,13.3644,13.3644,13.3584,13.3584,123700.0
2012-07-06 11:50:00,22.4,22.41,22.38,22.39,395900.0,13.3584,13.3644,13.3465,13.3524,395900.0
2012-07-06 12:00:00,22.39,22.41,22.37,22.39,413400.0,13.3524,13.3644,13.3405,13.3524,413400.0
2012-07-06 12:10:00,22.39,22.41,22.38,22.41,238800.0,13.3524,13.3644,13.3465,13.3644,238800.0
2012-07-06 12:20:00,22.41,22.43,22.39,22.42,186700.0,13.3644,13.3763,13.3524,13.3703,186700.0
2012-07-06 12:30:00,22.42,22.44,22.41,22.44,149600.0,13.3703,13.3823,13.3644,13.3823,149600.0
2012-07-06 12:40:00,22.44,22.49,22.43,22.49,302100.0,13.3823,13.4121,13.3763,13.4121,302100.0
2012-07-06 12:50:00,22.48,22.5,22.48,22.5,113300.0,13.4061,13.418,13.4061,13.418,113300.0
2012-07-06 13:00:00,22.5,22.5,22.47,22.48,221400.0,13.418,13.418,13.4002,13.4061,221400.0
2012-07-06 13:10:00,22.48,22.5,22.47,22.5,326200.0,13.4061,13.418,13.4002,13.418,326200.0
2012-07-06 13:20:00,22.49,22.5,22.46,22.46,144700.0,13.4121,13.418,13.3942,13.3942,144700.0
2012-07-06 13:30:00,22.46,22.48,22.45,22.46,219800.0,13.3942,13.4061,13.3882,13.3942,219800.0
2012-07-06 13:40:00,22.47,22.48,22.44,22.45,464500.0,13.4002,13.4061,13.3823,13.3882,464500.0
2012-07-06 13:50:00,22.45,22.45,22.44,22.45,83100.0,13.3882,13.3882,13.3823,13.3882,83100.0
2012-07-06 14:00:00,22.45,22.48,22.44,22.45,388200.0,13.3882,13.4061,13.3823,13.3882,388200.0
2012-07-06 14:10:00,22.45,22.47,22.44,22.45,415900.0,13.3882,13.4002,13.3823,13.3882,415900.0
2012-07-06 14:20:00,22.45,22.45,22.44,22.45,173200.0,13.3882,13.3882,13.3823,13.3882,173200.0
2012-07-06 14:30:00,22.44,22.46,22.44,22.46,160400.0,13.3823,13.3942,13.3823,13.3942,160400.0
2012-07-06 14:40:00,22.46,22.46,22.44,22.46,527100.0,13.3942,13.3942,13.3823,13.3942,527100.0
2012-07-06 14:50:00,22.45,22.48,22.45,22.48,243900.0,13.3882,13.4061,13.3882,13.4061,243900.0
2012-07-06 15:00:00,22.48,22.49,22.47,22.48,208500.0,13.4061,13.4121,13.4002,13.4061,208500.0
2012-07-06 15:10:00,22.48,22.52,22.48,22.51,393700.0,13.4061,13.43,13.4061,13.424,393700.0
2012-07-06 15:20:00,22.5,22.51,22.48,22.51,462400.0,13.418,13.424,13.4061,13.424,462400.0
2012-07-06 15:30:00,22.51,22.53,22.5,22.5,699400.0,13.424,13.4359,13.418,13.418,699400.0
2012-07-06 15:40:00,22.51,22.57,22.5,22.55,1157200.0,13.424,13.4598,13.418,13.4479,1157200.0
2012-07-06 15:50:00,22.55,22.58,22.53,22.53,1761600.0,13.4479,13.4658,13.4359,13.4359,1761600.0
2012-07-09 09:30:00,22.55,22.64,22.5,22.52,949900.0,13.4479,13.5015,13.418,13.43,949900.0
2012-07-09 09:40:00,22.52,22.55,22.51,22.53,686700.0,13.43,13.4479,13.424,13.4359,686700.0
2012-07-09 09:50:00,22.52,22.54,22.45,22.45,694000.0,13.43,13.4419,13.3882,13.3882,694000.0
2012-07-09 10:00:00,22.46,22.58,22.45,22.57,730300.0,13.3942,13.4658,13.3882,13.4598,730300.0
2012-07-09 10:10:00,22.57,22.61,22.56,22.58,833700.0,13.4598,13.4836,13.4538,13.4658,833700.0
2012-07-09 10:20:00,22.59,22.61,22.57,22.6,561700.0,13.4717,13.4836,13.4598,13.4777,561700.0
2012-07-09 10:30:00,22.6,22.61,22.57,22.58,480100.0,13.4777,13.4836,13.4598,13.4658,480100.0
2012-07-09 10:40:00,22.59,22.59,22.56,22.58,435100.0,13.4717,13.4717,13.4538,13.4658,435100.0
2012-07-09 10:50:00,22.59,22.6,22.57,22.6,258600.0,13.4717,13.4777,13.4598,13.4777,258600.0
2012-07-09 11:00:00,22.6,22.62,22.59,22.6,523900.0,13.4777,13.4896,13.4717,13.4777,523900.0
2012-07-09 11:10:00,22.61,22.61,22.57,22.58,238600.0,13.4836,13.4836,13.4598,13.4658,238600.0
2012-07-09 11:20:00,22.58,22.58,22.55,22.57,575300.0,13.4658,13.4658,13.4479,13.4598,575300.0
2012-07-09 11:30:00,22.57,22.57,22.55,22.55,199100.0,13.4598,13.4598,13.4479,13.4479,199100.0
2012-07-09 11:40:00,22.55,22.57,22.55,22.56,558700.0,13.4479,13.4598,13.4479,13.4538,558700.0
2012-07-09 11:50:00,22.55,22.56,22.52,22.53,334200.0,13.4479,13.4538,13.43,13.4359,334200.0
2012-07-09 12:00:00,22.53,22.56,22.52,22.55,645100.0,13.4359,13.4538,13.43,13.4479,645100.0
2012-07-09 12:10:00,22.55,22.56,22.53,22.54,379100.0,13.4479,13.4538,13.4359,13.4419,379100.0
2012-07-09 12:20:00,22.55,22.57,22.54,22.55,561500.0,13.4479,13.4598,13.4419,13.4479,561500.0
2012-07-09 12:30:00,22.55,22.56,22.51,22.51,326600.0,13.4479,13.4538,13.424,13.424,326600.0
2012-07-09 12:40:00,22.52,22.55,22.52,22.54,421000.0,13.43,13.4479,13.43,13.4419,421000.0
2012-07-09 12:50:00,22.54,22.55,22.52,22.52,460900.0,13.4419,13.4479,13.43,13.43,460900.0
2012-07-09 13:00:00,22.52,22.54,22.51,22.54,383700.0,13.43,13.4419,13.424,13.4419,383700.0
2012-07-09 13:10:00,22.54,22.56,22.53,22.55,337400.0,13.4419,13.4538,13.4359,13.4479,337400.0
2012-07-09 13:20:00,22.55,22.57,22.55,22.56,638200.0,13.4479,13.4598,13.4479,13.4538,638200.0
2012-07-09 13:30:00,22.56,22.57,22.55,22.57,144000.0,13.4538,13.4598,13.4479,13.4598,144000.0
2012-07-09 13:40:00,22.57,22.58,22.54,22.54,589000.0,13.4598,13.4658,13.4419,13.4419,589000.0
2012-07-09 13:50:00,22.54,22.56,22.53,22.55,481100.0,13.4419,13.4538,13.4359,13.4479,481100.0
2012-07-09 14:00:00,22.55,22.57,22.54,22.57,318600.0,13.4479,13.4598,13.4419,13.4598,318600.0
2012-07-09 14:10:00,22.57,22.58,22.55,22.55,473200.0,13.4598,13.4658,13.4479,13.4479,473200.0
2012-07-09 14:20:00,22.55,22.57,22.55,22.56,190600.0,13.4479,13.4598,13.4479,13.4538,190600.0
2012-07-09 14:30:00,22.56,22.58,22.56,22.58,239300.0,13.4538,13.4658,13.4538,13.4658,239300.0
2012-07-09 14:40:00,22.58,22.58,22.53,22.55,630800.0,13.4658,13.4658,13.4359,13.4479,630800.0
2012-07-09 14:50:00,22.55,22.59,22.55,22.59,517000.0,13.4479,13.4717,13.4479,13.4717,517000.0
2012-07-09 15:00:00,22.59,22.62,22.57,22.6,837100.0,13.4717,13.4896,13.4598,13.4777,837100.0
2012-07-09 15:10:00,22.61,22.64,22.6,22.62,392000.0,13.4836,13.5015,13.4777,13.4896,392000.0
2012-07-09 15:20:00,22.62,22.65,22.61,22.64,703600.0,13.4896,13.5075,13.4836,13.5015,703600.0
2012-07-09 15:30:00,22.65,22.65,22.62,22.63,402500.0,13.5075,13.5075,13.4896,13.4956,402500.0
2012-07-09 15:40:00,22.63,22.67,22.62,22.67,839200.0,13.4956,13.5194,13.4896,13.5194,839200.0
2012-07-09 15:50:00,22.66,22.68,22.64,22.64,1572800.0,13.5135,13.5254,13.5015,13.5015,1572800.0
2012-07-10 09:30:00,22.75,22.77,22.66,22.66,1641800.0,13.5671,13.5791,13.5135,13.5135,1641800.0
2012-07-10 09:40:00,22.66,22.66,22.6,22.64,803000.0,13.5135,13.5135,13.4777,13.5015,803000.0
2012-07-10 09:50:00,22.65,22.66,22.61,22.64,453200.0,13.5075,13.5135,13.4836,13.5015,453200.0
2012-07-10 10:00:00,22.64,22.7,22.64,22.66,718400.0,13.5015,13.5373,13.5015,13.5135,718400.0
2012-07-10 10:10:00,22.66,22.69,22.61,22.61,1132400.0,13.5135,13.5314,13.4836,13.4836,1132400.0
2012-07-10 10:20:00,22.6,22.63,22.58,22.61,468500.0,13.4777,13.4956,13.4658,13.4836,468500.0
2012-07-10 10:30:00,22.61,22.61,22.56,22.56,484100.0,13.4836,13.4836,13.4538,13.4538,484100.0
2012-07-10 10:40:00,22.56,22.57,22.51,22.53,843100.0,13.4538,13.4598,13.424,13.4359,843100.0
2012-07-10 10:50:00,22.54,22.54,22.49,22.51,539600.0,13.4419,13.4419,13.4121,13.424,539600.0
2012-07-10 11:00:00,22.51,22.52,22.47,22.49,730000.0,13.424,13.43,13.4002,13.4121,730000.0
2012-07-10 11:10:00,22.49,22.51,22.48,22.49,687500.0,13.4121,13.424,13.4061,13.4121,687500.0
2012-07-10 11:20:00,22.49,22.55,22.49,22.53,630500.0,13.4121,13.4479,13.4121,13.4359,630500.0
2012-07-10 11:30:00,22.52,22.53,22.5,22.51,582200.0,13.43,13.4359,13.418,13.424,582200.0
2012-07-10 11:40:00,22.52,22.58,22.52,22.57,698600.0,13.43,13.4658,13.43,13.4598,698600.0
2012-07-10 11:50:00,22.57,22.61,22.55,22.6,589800.0,13.4598,13.4836,13.4479,13.4777,589800.0
2012-07-10 12:00:00,22.6,22.61,22.57,22.58,473200.0,13.4777,13.4836,13.4598,13.4658,473200.0
2012-07-10 12:10:00,22.58,22.58,22.56,22.58,423700.0,13.4658,13.4658,13.4538,13.4658,423700.0
2012-07-10 12:20:00,22.57,22.58,22.55,22.56,217600.0,13.4598,13.4658,13.4479,13.4538,217600.0
2012-07-10 12:30:00,22.56,22.59,22.55,22.59,156000.0,13.4538,13.4717,13.4479,13.4717,156000.0
2012-07-10 12:40:00,22.59,22.59,22.56,22.56,347700.0,13.4717,13.4717,13.4538,13.4538,347700.0
2012-07-10 12:50:00,22.56,22.57,22.56,22.56,316300.0,13.4538,13.4598,13.4538,13.4538,316300.0
2012-07-10 13:00:00,22.56,22.59,22.56,22.58,369500.0,13.4538,13.4717,13.4538,13.4658,369500.0
2012-07-10 13:10:00,22.58,22.59,22.57,22.58,209400.0,13.4658,13.4717,13.4598,13.4658,209400.0
2012-07-10 13:20:00,22.58,22.59,22.56,22.58,500900.0,13.4658,13.4717,13.4538,13.4658,500900.0
2012-07-10 13:30:00,22.58,22.59,22.55,22.55,541400.0,13.4658,13.4717,13.4479,13.4479,541400.0
2012-07-10 13:40:00,22.56,22.57,22.53,22.55,721500.0,13.4538,13.4598,13.4359,13.4479,721500.0
2012-07-10 13:50:00,22.55,22.57,22.54,22.55,571300.0,13.4479,13.4598,13.4419,13.4479,571300.0
2012-07-10 14:00:00,22.55,22.56,22.53,22.56,364100.0,13.4479,13.4538,13.4359,13.4538,364100.0
2012-07-10 14:10:00,22.55,22.56,22.5,22.52,570400.0,13.4479,13.4538,13.418,13.43,570400.0
2012-07-10 14:20:00,22.52,22.53,22.48,22.5,599800.0,13.43,13.4359,13.4061,13.418,599800.0
2012-07-10 14:30:00,22.5,22.5,22.46,22.48,558600.0,13.418,13.418,13.3942,13.4061,558600.0
2012-07-10 14:40:00,22.47,22.48,22.44,22.44,363700.0,13.4002,13.4061,13.3823,13.3823,363700.0
2012-07-10 14:50:00,22.44,22.45,22.42,22.42,460100.0,13.3823,13.3882,13.3703,13.3703,460100.0
2012-07-10 15:00:00,22.42,22.48,22.42,22.45,386200.0,13.3703,13.4061,13.3703,13.3882,386200.0
2012-07-10 15:10:00,22.45,22.45,22.41,22.45,375500.0,13.3882,13.3882,13.3644,13.3882,375500.0
2012-07-10 15:20:00,22.44,22.47,22.41,22.42,403500.0,13.3823,13.4002,13.3644,13.3703,403500.0
2012-07-10 15:30:00,22.42,22.44,22.4,22.42,449500.0,13.3703,13.3823,13.3584,13.3703,449500.0
2012-07-10 15:40:00,22.41,22.44,22.39,22.42,720900.0,13.3644,13.3823,13.3524,13.3703,720900.0
2012-07-10 15:50:00,22.42,22.45,22.41,22.45,1470500.0,13.3703,13.3882,13.3644,13.3882,1470500.0
2012-07-11 09:30:00,22.39,22.4,22.26,22.28,1433100.0,13.3524,13.3584,13.2749,13.2868,1433100.0
2012-07-11 09:40:00,22.29,22.33,22.27,22.29,1259100.0,13.2928,13.3167,13.2809,13.2928,1259100.0
2012-07-11 09:50:00,22.28,22.35,22.28,22.33,801100.0,13.2868,13.3286,13.2868,13.3167,801100.0
2012-07-11 10:00:00,22.32,22.36,22.31,22.33,760300.0,13.3107,13.3346,13.3047,13.3167,760300.0
2012-07-11 10:10:00,22.33,22.37,22.32,22.34,651500.0,13.3167,13.3405,13.3107,13.3226,651500.0
2012-07-11 10:20:00,22.35,22.36,22.3,22.31,264100.0,13.3286,13.3346,13.2988,13.3047,264100.0
2012-07-11 10:30:00,22.32,22.34,22.31,22.32,279200.0,13.3107,13.3226,13.3047,13.3107,279200.0
2012-07-11 10:40:00,22.32,22.33,22.28,22.28,611100.0,13.3107,13.3167,13.2868,13.2868,611100.0
2012-07-11 10:50:00,22.28,22.29,22.25,22.28,527700.0,13.2868,13.2928,13.269,13.2868,527700.0
2012-07-11 11:00:00,22.28,22.33,22.28,22.31,390100.0,13.2868,13.3167,13.2868,13.3047,390100.0
2012-07-11 11:10:00,22.31,22.33,22.29,22.3,366500.0,13.3047,13.3167,13.2928,13.2988,366500.0
2012-07-11 11:20:00,22.31,22.33,22.3,22.32,627600.0,13.3047,13.3167,13.2988,13.3107,627600.0
2012-07-11 11:30:00,22.33,22.35,22.31,22.35,466000.0,13.3167,13.3286,13.3047,13.3286,466000.0
2012-07-11 11:40:00,22.35,22.35,22.31,22.33,659900.0,13.3286,13.3286,13.3047,13.3167,659900.0
2012-07-11 11:50:00,22.33,22.33,22.31,22.32,490800.0,13.3167,13.3167,13.3047,13.3107,490800.0
2012-07-11 12:00:00,22.32,22.37,22.31,22.36,692600.0,13.3107,13.3405,13.3047,13.3346,692600.0
2012-07-11 12:10:00,22.35,22.36,22.34,22.34,223200.0,13.3286,13.3346,13.3226,13.3226,223200.0
2012-07-11 12:20:00,22.35,22.36,22.33,22.35,233000.0,13.3286,13.3346,13.3167,13.3286,233000.0
2012-07-11 12:30:00,22.35,22.35,22.33,22.33,234600.0,13.3286,13.3286,13.3167,13.3167,234600.0
2012-07-11 12:40:00,22.33,22.36,22.33,22.33,244900.0,13.3167,13.3346,13.3167,13.3167,244900.0
2012-07-11 12:50:00,22.34,22.35,22.32,22.33,246200.0,13.3226,13.3286,13.3107,13.3167,246200.0
2012-07-11 13:00:00,22.33,22.34,22.32,22.33,175300.0,13.3167,13.3226,13.3107,13.3167,175300.0
2012-07-11 13:10:00,22.33,22.33,22.3,22.3,325600.0,13.3167,13.3167,13.2988,13.2988,325600.0
2012-07-11 13:20:00,22.3,22.34,22.3,22.32,306400.0,13.2988,13.3226,13.2988,13.3107,306400.0
2012-07-11 13:30:00,22.33,22.33,22.3,22.3,217900.0,13.3167,13.3167,13.2988,13.2988,217900.0
2012-07-11 13:40:00,22.31,22.32,22.3,22.32,306600.0,13.3047,13.3107,13.2988,13.3107,306600.0
2012-07-11 13:50:00,22.31,22.33,22.31,22.32,311600.0,13.3047,13.3167,13.3047,13.3107,311600.0
2012-07-11 14:00:00,22.31,22.34,22.23,22.25,873200.0,13.3047,13.3226,13.257,13.269,873200.0
2012-07-11 14:10:00,22.26,22.27,22.21,22.22,530400.0,13.2749,13.2809,13.2451,13.2511,530400.0
2012-07-11 14:20:00,22.22,22.23,22.18,22.19,509200.0,13.2511,13.257,13.2272,13.2332,509200.0
2012-07-11 14:30:00,22.2,22.2,22.17,22.19,398600.0,13.2391,13.2391,13.2212,13.2332,398600.0
2012-07-11 14:40:00,22.2,22.24,22.19,22.22,498500.0,13.2391,13.263,13.2332,13.2511,498500.0
2012-07-11 14:50:00,22.22,22.24,22.21,22.22,370200.0,13.2511,13.263,13.2451,13.2511,370200.0
2012-07-11 15:00:00,22.23,22.27,22.23,22.25,806600.0,13.257,13.2809,13.257,13.269,806600.0
2012-07-11 15:10:00,22.25,22.28,22.25,22.28,641200.0,13.269,13.2868,13.269,13.2868,641200.0
2012-07-11 15:20:00,22.28,22.29,22.24,22.27,1024900.0,13.2868,13.2928,13.263,13.2809,1024900.0
2012-07-11 15:30:00,22.27,22.29,22.25,22.29,615600.0,13.2809,13.2928,13.269,13.2928,615600.0
2012-07-11 15:40:00,22.29,22.37,22.28,22.37,1241200.0,13.2928,13.3405,13.2868,13.3405,1241200.0
2012-07-11 15:50:00,22.37,22.39,22.32,22.34,2867700.0,13.3405,13.3524,13.3107,13.3226,2867700.0
2012-07-12 09:30:00,22.31,22.42,22.17,22.19,1395900.0,13.3047,13.3703,13.2212,13.2332,1395900.0
2012-07-12 09:40:00,22.19,22.24,22.15,22.15,679700.0,13.2332,13.263,13.2093,13.2093,679700.0
2012-07-12 09:50:00,22.16,22.26,22.15,22.26,566000.0,13.2153,13.2749,13.2093,13.2749,566000.0
2012-07-12 10:00:00,22.26,22.35,22.25,22.34,1557600.0,13.2749,13.3286,13.269,13.3226,1557600.0
2012-07-12 10:10:00,22.34,22.38,22.31,22.35,744500.0,13.3226,13.3465,13.3047,13.3286,744500.0
2012-07-12 10:20:00,22.34,22.37,22.33,22.36,571900.0,13.3226,13.3405,13.3167,13.3346,571900.0
2012-07-12 10:30:00,22.36,22.4,22.36,22.38,563900.0,13.3346,13.3584,13.3346,13.3465,563900.0
2012-07-12 10:40:00,22.38,22.39,22.34,22.37,402500.0,13.3465,13.3524,13.3226,13.3405,402500.0
2012-07-12 10:50:00,22.36,22.48,22.36,22.48,1024100.0,13.3346,13.4061,13.3346,13.4061,1024100.0
2012-07-12 11:00:00,22.47,22.58,22.47,22.53,1997700.0,13.4002,13.4658,13.4002,13.4359,1997700.0
2012-07-12 11:10:00,22.54,22.56,22.5,22.55,1064800.0,13.4419,13.4538,13.418,13.4479,1064800.0
2012-07-12 11:20:00,22.55,22.66,22.54,22.65,1957800.0,13.4479,13.5135,13.4419,13.5075,1957800.0
2012-07-12 11:30:00,22.65,22.65,22.58,22.59,739800.0,13.5075,13.5075,13.4658,13.4717,739800.0
2012-07-12 11:40:00,22.59,22.7,22.59,22.69,1439500.0,13.4717,13.5373,13.4717,13.5314,1439500.0
2012-07-12 11:50:00,22.69,22.73,22.69,22.73,1471300.0,13.5314,13.5552,13.5314,13.5552,1471300.0
2012-07-12 12:00:00,22.73,22.77,22.72,22.73,1172500.0,13.5552,13.5791,13.5492,13.5552,1172500.0
2012-07-12 12:10:00,22.73,22.74,22.69,22.71,763400.0,13.5552,13.5612,13.5314,13.5433,763400.0
2012-07-12 12:20:00,22.72,22.74,22.71,22.74,845900.0,13.5492,13.5612,13.5433,13.5612,845900.0
2012-07-12 12:30:00,22.74,22.75,22.73,22.74,513800.0,13.5612,13.5671,13.5552,13.5612,513800.0
2012-07-12 12:40:00,22.75,22.76,22.73,22.73,1278300.0,13.5671,13.5731,13.5552,13.5552,1278300.0
2012-07-12 12:50:00,22.73,22.75,22.73,22.75,437800.0,13.5552,13.5671,13.5552,13.5671,437800.0
2012-07-12 13:00:00,22.75,22.75,22.72,22.73,1204700.0,13.5671,13.5671,13.5492,13.5552,1204700.0
2012-07-12 13:10:00,22.73,22.73,22.71,22.73,1029500.0,13.5552,13.5552,13.5433,13.5552,1029500.0
2012-07-12 13:20:00,22.72,22.73,22.7,22.72,1079000.0,13.5492,13.5552,13.5373,13.5492,1079000.0
2012-07-12 13:30:00,22.72,22.73,22.71,22.73,1313500.0,13.5492,13.5552,13.5433,13.5552,1313500.0
2012-07-12 13:40:00,22.73,22.74,22.72,22.74,567400.0,13.5552,13.5612,13.5492,13.5612,567400.0
2012-07-12 13:50:00,22.74,22.74,22.68,22.7,1282700.0,13.5612,13.5612,13.5254,13.5373,1282700.0
2012-07-12 14:00:00,22.69,22.71,22.66,22.71,849400.0,13.5314,13.5433,13.5135,13.5433,849400.0
2012-07-12 14:10:00,22.7,22.72,22.69,22.7,1403100.0,13.5373,13.5492,13.5314,13.5373,1403100.0
2012-07-12 14:20:00,22.71,22.71,22.69,22.7,305200.0,13.5433,13.5433,13.5314,13.5373,305200.0
2012-07-12 14:30:00,22.7,22.75,22.69,22.75,676600.0,13.5373,13.5671,13.5314,13.5671,676600.0
2012-07-12 14:40:00,22.75,22.75,22.71,22.72,592100.0,13.5671,13.5671,13.5433,13.5492,592100.0
2012-07-12 14:50:00,22.72,22.75,22.71,22.74,601600.0,13.5492,13.5671,13.5433,13.5612,601600.0
2012-07-12 15:00:00,22.75,22.75,22.72,22.74,784400.0,13.5671,13.5671,13.5492,13.5612,784400.0
2012-07-12 15:10:00,22.74,22.77,22.73,22.75,1553200.0,13.5612,13.5791,13.5552,13.5671,1553200.0
2012-07-12 15:20:00,22.74,22.78,22.74,22.75,757900.0,13.5612,13.585,13.5612,13.5671,757900.0
2012-07-12 15:30:00,22.75,22.76,22.73,22.74,1326900.0,13.5671,13.5731,13.5552,13.5612,1326900.0
2012-07-12 15:40:00,22.75,22.75,22.7,22.71,1321200.0,13.5671,13.5671,13.5373,13.5433,1321200.0
2012-07-12 15:50:00,22.71,22.71,22.67,22.67,3120800.0,13.5433,13.5433,13.5194,13.5194,3120800.0
2012-07-13 09:30:00,22.72,22.79,22.7,22.75,998500.0,13.5492,13.591,13.5373,13.5671,998500.0
2012-07-13 09:40:00,22.75,22.8,22.73,22.8,471700.0,13.5671,13.5969,13.5552,13.5969,471700.0
2012-07-13 09:50:00,22.8,22.8,22.75,22.79,649400.0,13.5969,13.5969,13.5671,13.591,649400.0
2012-07-13 10:00:00,22.79,22.85,22.76,22.85,1042500.0,13.591,13.6268,13.5731,13.6268,1042500.0
2012-07-13 10:10:00,22.85,22.85,22.82,22.83,339600.0,13.6268,13.6268,13.6089,13.6148,339600.0
2012-07-13 10:20:00,22.83,22.85,22.82,22.85,315000.0,13.6148,13.6268,13.6089,13.6268,315000.0
2012-07-13 10:30:00,22.85,22.9,22.83,22.89,955800.0,13.6268,13.6566,13.6148,13.6506,955800.0
2012-07-13 10:40:00,22.9,22.9,22.86,22.89,358400.0,13.6566,13.6566,13.6327,13.6506,358400.0
2012-07-13 10:50:00,22.89,22.9,22.87,22.88,1967700.0,13.6506,13.6566,13.6387,13.6447,1967700.0
2012-07-13 11:00:00,22.88,22.89,22.87,22.88,370200.0,13.6447,13.6506,13.6387,13.6447,370200.0
2012-07-13 11:10:00,22.89,22.89,22.87,22.88,270100.0,13.6506,13.6506,13.6387,13.6447,270100.0
2012-07-13 11:20:00,22.88,22.89,22.87,22.88,366700.0,13.6447,13.6506,13.6387,13.6447,366700.0
2012-07-13 11:30:00,22.88,22.89,22.87,22.89,164300.0,13.6447,13.6506,13.6387,13.6506,164300.0
2012-07-13 11:40:00,22.89,22.9,22.88,22.88,632600.0,13.6506,13.6566,13.6447,13.6447,632600.0
2012-07-13 11:50:00,22.88,22.89,22.87,22.88,333200.0,13.6447,13.6506,13.6387,13.6447,333200.0
2012-07-13 12:00:00,22.89,22.9,22.88,22.89,224000.0,13.6506,13.6566,13.6447,13.6506,224000.0
2012-07-13 12:10:00,22.89,22.9,22.88,22.88,629100.0,13.6506,13.6566,13.6447,13.6447,629100.0
2012-07-13 12:20:00,22.88,22.89,22.87,22.88,204500.0,13.6447,13.6506,13.6387,13.6447,204500.0
2012-07-13 12:30:00,22.88,22.9,22.87,22.89,332700.0,13.6447,13.6566,13.6387,13.6506,332700.0
2012-07-13 12:40:00,22.89,22.89,22.88,22.89,204800.0,13.6506,13.6506,13.6447,13.6506,204800.0
2012-07-13 12:50:00,22.89,22.89,22.87,22.88,404000.0,13.6506,13.6506,13.6387,13.6447,404000.0
2012-07-13 13:00:00,22.88,22.88,22.83,22.83,691800.0,13.6447,13.6447,13.6148,13.6148,691800.0
2012-07-13 13:10:00,22.84,22.86,22.83,22.85,699000.0,13.6208,13.6327,13.6148,13.6268,699000.0
2012-07-13 13:20:00,22.85,22.86,22.83,22.84,294200.0,13.6268,13.6327,13.6148,13.6208,294200.0
2012-07-13 13:30:00,22.84,22.86,22.83,22.86,378000.0,13.6208,13.6327,13.6148,13.6327,378000.0
2012-07-13 13:40:00,22.86,22.86,22.84,22.84,493500.0,13.6327,13.6327,13.6208,13.6208,493500.0
2012-07-13 13:50:00,22.85,22.87,22.84,22.85,437700.0,13.6268,13.6387,13.6208,13.6268,437700.0
2012-07-13 14:00:00,22.86,22.86,22.85,22.85,219100.0,13.6327,13.6327,13.6268,13.6268,219100.0
2012-07-13 14:10:00,22.85,22.86,22.84,22.84,189900.0,13.6268,13.6327,13.6208,13.6208,189900.0
2012-07-13 14:20:00,22.84,22.85,22.83,22.83,468700.0,13.6208,13.6268,13.6148,13.6148,468700.0
2012-07-13 14:30:00,22.83,22.85,22.83,22.84,428300.0,13.6148,13.6268,13.6148,13.6208,428300.0
2012-07-13 14:40:00,22.83,22.84,22.8,22.83,602200.0,13.6148,13.6208,13.5969,13.6148,602200.0
2012-07-13 14:50:00,22.83,22.83,22.8,22.8,618300.0,13.6148,13.6148,13.5969,13.5969,618300.0
2012-07-13 15:00:00,22.8,22.84,22.8,22.83,1105900.0,13.5969,13.6208,13.5969,13.6148,1105900.0
2012-07-13 15:10:00,22.82,22.84,22.81,22.81,937100.0,13.6089,13.6208,13.6029,13.6029,937100.0
2012-07-13 15:20:00,22.82,22.82,22.77,22.81,1253400.0,13.6089,13.6089,13.5791,13.6029,1253400.0
2012-07-13 15:30:00,22.81,22.82,22.79,22.79,701300.0,13.6029,13.6089,13.591,13.591,701300.0
2012-07-13 15:40:00,22.79,22.8,22.77,22.79,1761200.0,13.591,13.5969,13.5791,13.591,1761200.0
2012-07-13 15:50:00,22.79,22.84,22.76,22.81,3415400.0,13.591,13.6208,13.5731,13.6029,3415400.0
2012-07-16 09:30:00,22.72,22.87,22.71,22.86,885300.0,13.5492,13.6387,13.5433,13.6327,885300.0
2012-07-16 09:40:00,22.87,22.89,22.86,22.88,444500.0,13.6387,13.6506,13.6327,13.6447,444500.0
2012-07-16 09:50:00,22.88,22.93,22.87,22.87,1291800.0,13.6447,13.6745,13.6387,13.6387,1291800.0
2012-07-16 10:00:00,22.88,22.9,22.85,22.85,1055300.0,13.6447,13.6566,13.6268,13.6268,1055300.0
2012-07-16 10:10:00,22.85,22.87,22.83,22.85,646100.0,13.6268,13.6387,13.6148,13.6268,646100.0
2012-07-16 10:20:00,22.86,22.86,22.84,22.86,312600.0,13.6327,13.6327,13.6208,13.6327,312600.0
2012-07-16 10:30:00,22.85,22.88,22.85,22.88,265100.0,13.6268,13.6447,13.6268,13.6447,265100.0
2012-07-16 10:40:00,22.88,22.9,22.86,22.89,477100.0,13.6447,13.6566,13.6327,13.6506,477100.0
2012-07-16 10:50:00,22.89,22.89,22.86,22.89,302800.0,13.6506,13.6506,13.6327,13.6506,302800.0
2012-07-16 11:00:00,22.89,22.92,22.88,22.91,1089500.0,13.6506,13.6685,13.6447,13.6625,1089500.0
2012-07-16 11:10:00,22.91,22.98,22.91,22.96,926200.0,13.6625,13.7043,13.6625,13.6924,926200.0
2012-07-16 11:20:00,22.97,22.99,22.96,22.98,454400.0,13.6983,13.7103,13.6924,13.7043,454400.0
2012-07-16 11:30:00,22.98,22.99,22.93,22.95,1054700.0,13.7043,13.7103,13.6745,13.6864,1054700.0
2012-07-16 11:40:00,22.95,22.98,22.94,22.98,558500.0,13.6864,13.7043,13.6804,13.7043,558500.0
2012-07-16 11:50:00,22.98,23.0,22.97,22.99,611000.0,13.7043,13.7162,13.6983,13.7103,611000.0
2012-07-16 12:00:00,22.99,23.0,22.99,23.0,601700.0,13.7103,13.7162,13.7103,13.7162,601700.0
2012-07-16 12:10:00,22.99,23.0,22.97,22.99,450500.0,13.7103,13.7162,13.6983,13.7103,450500.0
2012-07-16 12:20:00,22.98,22.99,22.98,22.98,161500.0,13.7043,13.7103,13.7043,13.7043,161500.0
2012-07-16 12:30:00,22.99,23.08,22.98,23.03,2028900.0,13.7103,13.7639,13.7043,13.7341,2028900.0
2012-07-16 12:40:00,23.04,23.05,23.03,23.04,218900.0,13.7401,13.746,13.7341,13.7401,218900.0
2012-07-16 12:50:00,23.05,23.07,23.03,23.05,991600.0,13.746,13.758,13.7341,13.746,991600.0
2012-07-16 13:00:00,23.05,23.08,23.04,23.07,405100.0,13.746,13.7639,13.7401,13.758,405100.0
2012-07-16 13:10:00,23.07,23.07,23.04,23.05,304400.0,13.758,13.758,13.7401,13.746,304400.0
2012-07-16 13:20:00,23.05,23.06,23.05,23.06,140500.0,13.746,13.752,13.746,13.752,140500.0
2012-07-16 13:30:00,23.05,23.08,23.05,23.06,327700.0,13.746,13.7639,13.746,13.752,327700.0
2012-07-16 13:40:00,23.07,23.07,23.05,23.06,298000.0,13.758,13.758,13.746,13.752,298000.0
2012-07-16 13:50:00,23.05,23.09,23.05,23.08,330800.0,13.746,13.7699,13.746,13.7639,330800.0
2012-07-16 14:00:00,23.09,23.12,23.07,23.12,772800.0,13.7699,13.7878,13.758,13.7878,772800.0
2012-07-16 14:10:00,23.11,23.16,23.11,23.16,1222200.0,13.7818,13.8116,13.7818,13.8116,1222200.0
2012-07-16 14:20:00,23.16,23.18,23.15,23.16,628500.0,13.8116,13.8236,13.8057,13.8116,628500.0
2012-07-16 14:30:00,23.16,23.17,23.12,23.13,354300.0,13.8116,13.8176,13.7878,13.7937,354300.0
2012-07-16 14:40:00,23.13,23.13,23.09,23.1,315000.0,13.7937,13.7937,13.7699,13.7759,315000.0
2012-07-16 14:50:00,23.1,23.1,23.06,23.07,414800.0,13.7759,13.7759,13.752,13.758,414800.0
2012-07-16 15:00:00,23.06,23.09,23.06,23.08,439900.0,13.752,13.7699,13.752,13.7639,439900.0
2012-07-16 15:10:00,23.09,23.1,23.08,23.1,270700.0,13.7699,13.7759,13.7639,13.7759,270700.0
2012-07-16 15:20:00,23.1,23.12,23.07,23.11,958600.0,13.7759,13.7878,13.758,13.7818,958600.0
2012-07-16 15:30:00,23.11,23.14,23.1,23.13,963000.0,13.7818,13.7997,13.7759,13.7937,963000.0
2012-07-16 15:40:00,23.13,23.13,23.1,23.1,1222600.0,13.7937,13.7937,13.7759,13.7759,1222600.0
2012-07-16 15:50:00,23.1,23.15,23.1,23.14,2718100.0,13.7759,13.8057,13.7759,13.7997,2718100.0
2012-07-17 09:30:00,23.13,23.24,23.1,23.18,1849600.0,13.7937,13.8593,13.7759,13.8236,1849600.0
2012-07-17 09:40:00,23.19,23.21,23.13,23.19,752800.0,13.8295,13.8415,13.7937,13.8295,752800.0
2012-07-17 09:50:00,23.19,23.25,23.18,23.25,733100.0,13.8295,13.8653,13.8236,13.8653,733100.0
2012-07-17 10:00:00,23.25,23.27,23.16,23.2,1346500.0,13.8653,13.8772,13.8116,13.8355,1346500.0
2012-07-17 10:10:00,23.2,23.27,23.2,23.26,748900.0,13.8355,13.8772,13.8355,13.8713,748900.0
2012-07-17 10:20:00,23.27,23.35,23.25,23.33,2539900.0,13.8772,13.9249,13.8653,13.913,2539900.0
2012-07-17 10:30:00,23.34,23.34,23.21,23.22,1537600.0,13.919,13.919,13.8415,13.8474,1537600.0
2012-07-17 10:40:00,23.22,23.23,23.17,23.19,793300.0,13.8474,13.8534,13.8176,13.8295,793300.0
2012-07-17 10:50:00,23.19,23.25,23.18,23.23,552400.0,13.8295,13.8653,13.8236,13.8534,552400.0
2012-07-17 11:00:00,23.23,23.3,23.23,23.3,924700.0,13.8534,13.8951,13.8534,13.8951,924700.0
2012-07-17 11:10:00,23.3,23.33,23.28,23.3,842800.0,13.8951,13.913,13.8832,13.8951,842800.0
2012-07-17 11:20:00,23.31,23.34,23.3,23.34,367600.0,13.9011,13.919,13.8951,13.919,367600.0
2012-07-17 11:30:00,23.34,23.35,23.24,23.34,529300.0,13.919,13.9249,13.8593,13.919,529300.0
2012-07-17 11:40:00,23.35,23.38,23.34,23.38,305600.0,13.9249,13.9428,13.919,13.9428,305600.0
2012-07-17 11:50:00,23.38,23.43,23.37,23.41,576000.0,13.9428,13.9727,13.9369,13.9607,576000.0
2012-07-17 12:00:00,23.41,23.46,23.41,23.44,1060700.0,13.9607,13.9905,13.9607,13.9786,1060700.0
2012-07-17 12:10:00,23.43,23.47,23.43,23.46,438300.0,13.9727,13.9965,13.9727,13.9905,438300.0
2012-07-17 12:20:00,23.46,23.56,23.46,23.55,2630500.0,13.9905,14.0502,13.9905,14.0442,2630500.0
2012-07-17 12:30:00,23.56,23.59,23.55,23.57,968300.0,14.0502,14.0681,14.0442,14.0561,968300.0
2012-07-17 12:40:00,23.57,23.59,23.55,23.59,917600.0,14.0561,14.0681,14.0442,14.0681,917600.0
2012-07-17 12:50:00,23.58,23.61,23.55,23.55,987000.0,14.0621,14.08,14.0442,14.0442,987000.0
2012-07-17 13:00:00,23.55,23.57,23.54,23.57,518700.0,14.0442,14.0561,14.0383,14.0561,518700.0
2012-07-17 13:10:00,23.56,23.67,23.55,23.67,998100.0,14.0502,14.1158,14.0442,14.1158,998100.0
2012-07-17 13:20:00,23.67,23.73,23.65,23.69,1013500.0,14.1158,14.1516,14.1039,14.1277,1013500.0
2012-07-17 13:30:00,23.68,23.71,23.67,23.68,727400.0,14.1217,14.1396,14.1158,14.1217,727400.0
2012-07-17 13:40:00,23.67,23.69,23.59,23.6,1009200.0,14.1158,14.1277,14.0681,14.074,1009200.0
2012-07-17 13:50:00,23.59,23.64,23.59,23.64,730300.0,14.0681,14.0979,14.0681,14.0979,730300.0
2012-07-17 14:00:00,23.64,23.65,23.62,23.64,420500.0,14.0979,14.1039,14.086,14.0979,420500.0
2012-07-17 14:10:00,23.64,23.7,23.64,23.7,597100.0,14.0979,14.1337,14.0979,14.1337,597100.0
2012-07-17 14:20:00,23.7,23.72,23.69,23.71,596200.0,14.1337,14.1456,14.1277,14.1396,596200.0
2012-07-17 14:30:00,23.71,23.72,23.65,23.66,991800.0,14.1396,14.1456,14.1039,14.1098,991800.0
2012-07-17 14:40:00,23.67,23.71,23.65,23.71,727600.0,14.1158,14.1396,14.1039,14.1396,727600.0
2012-07-17 14:50:00,23.71,23.72,23.68,23.68,718300.0,14.1396,14.1456,14.1217,14.1217,718300.0
2012-07-17 15:00:00,23.68,23.69,23.63,23.64,642000.0,14.1217,14.1277,14.0919,14.0979,642000.0
2012-07-17 15:10:00,23.63,23.64,23.6,23.61,604300.0,14.0919,14.0979,14.074,14.08,604300.0
2012-07-17 15:20:00,23.6,23.62,23.58,23.6,890700.0,14.074,14.086,14.0621,14.074,890700.0
2012-07-17 15:30:00,23.6,23.62,23.56,23.58,1118100.0,14.074,14.086,14.0502,14.0621,1118100.0
2012-07-17 15:40:00,23.58,23.64,23.57,23.62,1542500.0,14.0621,14.0979,14.0561,14.086,1542500.0
2012-07-17 15:50:00,23.61,23.63,23.58,23.59,3056900.0,14.08,14.0919,14.0621,14.0681,3056900.0
2012-07-18 09:30:00,23.53,23.61,23.48,23.6,1164000.0,14.0323,14.08,14.0025,14.074,1164000.0
2012-07-18 09:40:00,23.6,23.6,23.51,23.53,757300.0,14.074,14.074,14.0204,14.0323,757300.0
2012-07-18 09:50:00,23.52,23.63,23.48,23.63,1295800.0,14.0263,14.0919,14.0025,14.0919,1295800.0
2012-07-18 10:00:00,23.62,23.72,23.62,23.72,1414100.0,14.086,14.1456,14.086,14.1456,1414100.0
2012-07-18 10:10:00,23.72,23.77,23.61,23.61,1325000.0,14.1456,14.1754,14.08,14.08,1325000.0
2012-07-18 10:20:00,23.62,23.66,23.6,23.61,1516000.0,14.086,14.1098,14.074,14.08,1516000.0
2012-07-18 10:30:00,23.62,23.64,23.57,23.59,820700.0,14.086,14.0979,14.0561,14.0681,820700.0
2012-07-18 10:40:00,23.59,23.7,23.57,23.67,975900.0,14.0681,14.1337,14.0561,14.1158,975900.0
2012-07-18 10:50:00,23.67,23.68,23.63,23.66,847900.0,14.1158,14.1217,14.0919,14.1098,847900.0
2012-07-18 11:00:00,23.67,23.67,23.58,23.58,1030400.0,14.1158,14.1158,14.0621,14.0621,1030400.0
2012-07-18 11:10:00,23.59,23.59,23.56,23.56,862000.0,14.0681,14.0681,14.0502,14.0502,862000.0
2012-07-18 11:20:00,23.57,23.61,23.57,23.6,306900.0,14.0561,14.08,14.0561,14.074,306900.0
2012-07-18 11:30:00,23.61,23.65,23.6,23.63,625100.0,14.08,14.1039,14.074,14.0919,625100.0
2012-07-18 11:40:00,23.63,23.63,23.62,23.63,382400.0,14.0919,14.0919,14.086,14.0919,382400.0
2012-07-18 11:50:00,23.63,23.63,23.57,23.57,781000.0,14.0919,14.0919,14.0561,14.0561,781000.0
2012-07-18 12:00:00,23.58,23.59,23.55,23.58,699700.0,14.0621,14.0681,14.0442,14.0621,699700.0
2012-07-18 12:10:00,23.59,23.61,23.58,23.61,529100.0,14.0681,14.08,14.0621,14.08,529100.0
2012-07-18 12:20:00,23.61,23.63,23.6,23.61,400200.0,14.08,14.0919,14.074,14.08,400200.0
2012-07-18 12:30:00,23.62,23.65,23.61,23.62,736600.0,14.086,14.1039,14.08,14.086,736600.0
2012-07-18 12:40:00,23.62,23.63,23.59,23.59,352900.0,14.086,14.0919,14.0681,14.0681,352900.0
2012-07-18 12:50:00,23.6,23.65,23.59,23.65,428800.0,14.074,14.1039,14.0681,14.1039,428800.0
2012-07-18 13:00:00,23.65,23.66,23.64,23.64,369200.0,14.1039,14.1098,14.0979,14.0979,369200.0
2012-07-18 13:10:00,23.64,23.66,23.63,23.64,1227400.0,14.0979,14.1098,14.0919,14.0979,1227400.0
2012-07-18 13:20:00,23.64,23.64,23.61,23.62,398200.0,14.0979,14.0979,14.08,14.086,398200.0
2012-07-18 13:30:00,23.62,23.63,23.58,23.58,416300.0,14.086,14.0919,14.0621,14.0621,416300.0
2012-07-18 13:40:00,23.58,23.62,23.57,23.62,900500.0,14.0621,14.086,14.0561,14.086,900500.0
2012-07-18 13:50:00,23.62,23.62,23.59,23.59,698600.0,14.086,14.086,14.0681,14.0681,698600.0
2012-07-18 14:00:00,23.59,23.66,23.59,23.64,617900.0,14.0681,14.1098,14.0681,14.0979,617900.0
2012-07-18 14:10:00,23.64,23.67,23.63,23.65,631300.0,14.0979,14.1158,14.0919,14.1039,631300.0
2012-07-18 14:20:00,23.65,23.67,23.64,23.67,434600.0,14.1039,14.1158,14.0979,14.1158,434600.0
2012-07-18 14:30:00,23.67,23.67,23.65,23.65,483900.0,14.1158,14.1158,14.1039,14.1039,483900.0
2012-07-18 14:40:00,23.66,23.66,23.62,23.65,442000.0,14.1098,14.1098,14.086,14.1039,442000.0
2012-07-18 14:50:00,23.64,23.67,23.64,23.67,381300.0,14.0979,14.1158,14.0979,14.1158,381300.0
2012-07-18 15:00:00,23.67,23.69,23.62,23.63,881400.0,14.1158,14.1277,14.086,14.0919,881400.0
2012-07-18 15:10:00,23.62,23.66,23.61,23.65,1023000.0,14.086,14.1098,14.08,14.1039,1023000.0
2012-07-18 15:20:00,23.66,23.7,23.65,23.69,979800.0,14.1098,14.1337,14.1039,14.1277,979800.0
2012-07-18 15:30:00,23.69,23.7,23.66,23.67,1463800.0,14.1277,14.1337,14.1098,14.1158,1463800.0
2012-07-18 15:40:00,23.67,23.69,23.65,23.67,592600.0,14.1158,14.1277,14.1039,14.1158,592600.0
2012-07-18 15:50:00,23.66,23.67,23.63,23.67,1773900.0,14.1098,14.1158,14.0919,14.1158,1773900.0
2012-07-19 09:30:00,23.6,23.63,23.46,23.47,1569900.0,14.074,14.0919,13.9905,13.9965,1569900.0
2012-07-19 09:40:00,23.47,23.57,23.47,23.52,635700.0,13.9965,14.0561,13.9965,14.0263,635700.0
2012-07-19 09:50:00,23.52,23.59,23.52,23.59,585300.0,14.0263,14.0681,14.0263,14.0681,585300.0
2012-07-19 10:00:00,23.58,23.61,23.5,23.6,960200.0,14.0621,14.08,14.0144,14.074,960200.0
2012-07-19 10:10:00,23.61,23.7,23.58,23.69,969700.0,14.08,14.1337,14.0621,14.1277,969700.0
2012-07-19 10:20:00,23.7,23.73,23.69,23.71,973700.0,14.1337,14.1516,14.1277,14.1396,973700.0
2012-07-19 10:30:00,23.72,23.72,23.65,23.68,592200.0,14.1456,14.1456,14.1039,14.1217,592200.0
2012-07-19 10:40:00,23.68,23.77,23.66,23.73,2304500.0,14.1217,14.1754,14.1098,14.1516,2304500.0
2012-07-19 10:50:00,23.73,23.78,23.7,23.76,888700.0,14.1516,14.1814,14.1337,14.1695,888700.0
2012-07-19 11:00:00,23.76,23.77,23.74,23.77,569000.0,14.1695,14.1754,14.1575,14.1754,569000.0
2012-07-19 11:10:00,23.77,23.78,23.75,23.76,407200.0,14.1754,14.1814,14.1635,14.1695,407200.0
2012-07-19 11:20:00,23.76,23.77,23.74,23.76,311900.0,14.1695,14.1754,14.1575,14.1695,311900.0
2012-07-19 11:30:00,23.76,23.78,23.75,23.76,469100.0,14.1695,14.1814,14.1635,14.1695,469100.0
2012-07-19 11:40:00,23.77,23.77,23.71,23.72,458300.0,14.1754,14.1754,14.1396,14.1456,458300.0
2012-07-19 11:50:00,23.72,23.76,23.72,23.75,287200.0,14.1456,14.1695,14.1456,14.1635,287200.0
2012-07-19 12:00:00,23.75,23.78,23.74,23.75,405800.0,14.1635,14.1814,14.1575,14.1635,405800.0
2012-07-19 12:10:00,23.75,23.78,23.74,23.74,692200.0,14.1635,14.1814,14.1575,14.1575,692200.0
2012-07-19 12:20:00,23.75,23.76,23.73,23.73,605600.0,14.1635,14.1695,14.1516,14.1516,605600.0
2012-07-19 12:30:00,23.73,23.75,23.72,23.75,520400.0,14.1516,14.1635,14.1456,14.1635,520400.0
2012-07-19 12:40:00,23.75,23.78,23.74,23.78,1019300.0,14.1635,14.1814,14.1575,14.1814,1019300.0
2012-07-19 12:50:00,23.78,23.79,23.73,23.75,674700.0,14.1814,14.1873,14.1516,14.1635,674700.0
2012-07-19 13:00:00,23.75,23.78,23.74,23.77,639200.0,14.1635,14.1814,14.1575,14.1754,639200.0
2012-07-19 13:10:00,23.76,23.78,23.76,23.78,433200.0,14.1695,14.1814,14.1695,14.1814,433200.0
2012-07-19 13:20:00,23.78,23.78,23.74,23.75,416700.0,14.1814,14.1814,14.1575,14.1635,416700.0
2012-07-19 13:30:00,23.74,23.75,23.7,23.71,421400.0,14.1575,14.1635,14.1337,14.1396,421400.0
2012-07-19 13:40:00,23.7,23.72,23.68,23.71,672200.0,14.1337,14.1456,14.1217,14.1396,672200.0
2012-07-19 13:50:00,23.71,23.77,23.71,23.75,878400.0,14.1396,14.1754,14.1396,14.1635,878400.0
2012-07-19 14:00:00,23.75,23.75,23.7,23.71,867000.0,14.1635,14.1635,14.1337,14.1396,867000.0
2012-07-19 14:10:00,23.71,23.73,23.71,23.73,219600.0,14.1396,14.1516,14.1396,14.1516,219600.0
2012-07-19 14:20:00,23.73,23.75,23.71,23.73,716500.0,14.1516,14.1635,14.1396,14.1516,716500.0
2012-07-19 14:30:00,23.73,23.79,23.73,23.79,496600.0,14.1516,14.1873,14.1516,14.1873,496600.0
2012-07-19 14:40:00,23.79,23.8,23.78,23.79,537100.0,14.1873,14.1933,14.1814,14.1873,537100.0
2012-07-19 14:50:00,23.79,23.81,23.79,23.8,504700.0,14.1873,14.1993,14.1873,14.1933,504700.0
2012-07-19 15:00:00,23.81,23.82,23.77,23.79,831500.0,14.1993,14.2052,14.1754,14.1873,831500.0
2012-07-19 15:10:00,23.78,23.79,23.75,23.76,758100.0,14.1814,14.1873,14.1635,14.1695,758100.0
2012-07-19 15:20:00,23.76,23.78,23.74,23.75,645200.0,14.1695,14.1814,14.1575,14.1635,645200.0
2012-07-19 15:30:00,23.74,23.77,23.73,23.73,887300.0,14.1575,14.1754,14.1516,14.1516,887300.0
2012-07-19 15:40:00,23.73,23.8,23.73,23.79,1349600.0,14.1516,14.1933,14.1516,14.1873,1349600.0
2012-07-19 15:50:00,23.8,23.83,23.76,23.78,4504100.0,14.1933,14.2112,14.1695,14.1814,4504100.0
2012-07-20 09:30:00,23.69,23.71,23.63,23.7,4757900.0,14.1277,14.1396,14.0919,14.1337,4757900.0
2012-07-20 09:40:00,23.7,23.71,23.63,23.64,660900.0,14.1337,14.1396,14.0919,14.0979,660900.0
2012-07-20 09:50:00,23.64,23.71,23.63,23.68,863800.0,14.0979,14.1396,14.0919,14.1217,863800.0
2012-07-20 10:00:00,23.68,23.72,23.67,23.7,1367300.0,14.1217,14.1456,14.1158,14.1337,1367300.0
2012-07-20 10:10:00,23.7,23.71,23.64,23.66,956500.0,14.1337,14.1396,14.0979,14.1098,956500.0
2012-07-20 10:20:00,23.65,23.67,23.64,23.67,672700.0,14.1039,14.1158,14.0979,14.1158,672700.0
2012-07-20 10:30:00,23.67,23.71,23.67,23.69,2385800.0,14.1158,14.1396,14.1158,14.1277,2385800.0
2012-07-20 10:40:00,23.69,23.75,23.69,23.73,1058600.0,14.1277,14.1635,14.1277,14.1516,1058600.0
2012-07-20 10:50:00,23.73,23.76,23.71,23.73,660900.0,14.1516,14.1695,14.1396,14.1516,660900.0
2012-07-20 11:00:00,23.73,23.73,23.7,23.72,859000.0,14.1516,14.1516,14.1337,14.1456,859000.0
2012-07-20 11:10:00,23.73,23.76,23.69,23.74,949400.0,14.1516,14.1695,14.1277,14.1575,949400.0
2012-07-20 11:20:00,23.74,23.75,23.72,23.72,464000.0,14.1575,14.1635,14.1456,14.1456,464000.0
2012-07-20 11:30:00,23.73,23.74,23.7,23.73,467000.0,14.1516,14.1575,14.1337,14.1516,467000.0
2012-07-20 11:40:00,23.73,23.82,23.73,23.8,980000.0,14.1516,14.2052,14.1516,14.1933,980000.0
2012-07-20 11:50:00,23.8,23.82,23.79,23.82,556100.0,14.1933,14.2052,14.1873,14.2052,556100.0
2012-07-20 12:00:00,23.82,23.83,23.8,23.8,576000.0,14.2052,14.2112,14.1933,14.1933,576000.0
2012-07-20 12:10:00,23.81,23.87,23.8,23.83,710600.0,14.1993,14.2351,14.1933,14.2112,710600.0
2012-07-20 12:20:00,23.82,23.83,23.79,23.79,601400.0,14.2052,14.2112,14.1873,14.1873,601400.0
2012-07-20 12:30:00,23.79,23.84,23.77,23.83,756600.0,14.1873,14.2172,14.1754,14.2112,756600.0
2012-07-20 12:40:00,23.83,23.84,23.79,23.79,842900.0,14.2112,14.2172,14.1873,14.1873,842900.0
2012-07-20 12:50:00,23.79,23.84,23.78,23.84,639600.0,14.1873,14.2172,14.1814,14.2172,639600.0
2012-07-20 13:00:00,23.84,23.84,23.78,23.79,444600.0,14.2172,14.2172,14.1814,14.1873,444600.0
2012-07-20 13:10:00,23.8,23.8,23.75,23.76,481800.0,14.1933,14.1933,14.1635,14.1695,481800.0
2012-07-20 13:20:00,23.77,23.77,23.73,23.76,378800.0,14.1754,14.1754,14.1516,14.1695,378800.0
2012-07-20 13:30:00,23.77,23.78,23.74,23.76,366400.0,14.1754,14.1814,14.1575,14.1695,366400.0
2012-07-20 13:40:00,23.75,23.76,23.73,23.74,215800.0,14.1635,14.1695,14.1516,14.1575,215800.0
2012-07-20 13:50:00,23.73,23.75,23.72,23.75,699400.0,14.1516,14.1635,14.1456,14.1635,699400.0
2012-07-20 14:00:00,23.74,23.79,23.74,23.78,441600.0,14.1575,14.1873,14.1575,14.1814,441600.0
2012-07-20 14:10:00,23.77,23.78,23.74,23.75,373500.0,14.1754,14.1814,14.1575,14.1635,373500.0
2012-07-20 14:20:00,23.75,23.76,23.73,23.75,344800.0,14.1635,14.1695,14.1516,14.1635,344800.0
2012-07-20 14:30:00,23.75,23.75,23.73,23.74,351000.0,14.1635,14.1635,14.1516,14.1575,351000.0
2012-07-20 14:40:00,23.74,23.76,23.73,23.75,313800.0,14.1575,14.1695,14.1516,14.1635,313800.0
2012-07-20 14:50:00,23.75,23.76,23.74,23.76,252700.0,14.1635,14.1695,14.1575,14.1695,252700.0
2012-07-20 15:00:00,23.75,23.8,23.75,23.8,484800.0,14.1635,14.1933,14.1635,14.1933,484800.0
2012-07-20 15:10:00,23.79,23.83,23.77,23.77,858100.0,14.1873,14.2112,14.1754,14.1754,858100.0
2012-07-20 15:20:00,23.78,23.79,23.74,23.74,580700.0,14.1814,14.1873,14.1575,14.1575,580700.0
2012-07-20 15:30:00,23.74,23.75,23.71,23.72,936400.0,14.1575,14.1635,14.1396,14.1456,936400.0
2012-07-20 15:40:00,23.73,23.75,23.72,23.73,850100.0,14.1516,14.1635,14.1456,14.1516,850100.0
2012-07-20 15:50:00,23.74,23.74,23.69,23.71,2230800.0,14.1575,14.1575,14.1277,14.1396,2230800.0
2012-07-23 09:30:00,23.47,23.51,23.45,23.49,1330300.0,13.9965,14.0204,13.9846,14.0084,1330300.0
2012-07-23 09:40:00,23.48,23.49,23.38,23.41,1550000.0,14.0025,14.0084,13.9428,13.9607,1550000.0
2012-07-23 09:50:00,23.4,23.52,23.39,23.46,822600.0,13.9548,14.0263,13.9488,13.9905,822600.0
2012-07-23 10:00:00,23.46,23.47,23.4,23.4,476800.0,13.9905,13.9965,13.9548,13.9548,476800.0
2012-07-23 10:10:00,23.4,23.46,23.39,23.45,527200.0,13.9548,13.9905,13.9488,13.9846,527200.0
2012-07-23 10:20:00,23.44,23.46,23.43,23.44,376800.0,13.9786,13.9905,13.9727,13.9786,376800.0
2012-07-23 10:30:00,23.44,23.5,23.43,23.47,925000.0,13.9786,14.0144,13.9727,13.9965,925000.0
2012-07-23 10:40:00,23.48,23.49,23.46,23.47,431600.0,14.0025,14.0084,13.9905,13.9965,431600.0
2012-07-23 10:50:00,23.47,23.49,23.43,23.44,873400.0,13.9965,14.0084,13.9727,13.9786,873400.0
2012-07-23 11:00:00,23.45,23.49,23.44,23.47,598000.0,13.9846,14.0084,13.9786,13.9965,598000.0
2012-07-23 11:10:00,23.48,23.52,23.47,23.51,1204700.0,14.0025,14.0263,13.9965,14.0204,1204700.0
2012-07-23 11:20:00,23.51,23.57,23.51,23.57,436700.0,14.0204,14.0561,14.0204,14.0561,436700.0
2012-07-23 11:30:00,23.57,23.57,23.53,23.54,587900.0,14.0561,14.0561,14.0323,14.0383,587900.0
2012-07-23 11:40:00,23.53,23.57,23.53,23.53,252200.0,14.0323,14.0561,14.0323,14.0323,252200.0
2012-07-23 11:50:00,23.54,23.6,23.53,23.57,800600.0,14.0383,14.074,14.0323,14.0561,800600.0
2012-07-23 12:00:00,23.56,23.59,23.55,23.57,608400.0,14.0502,14.0681,14.0442,14.0561,608400.0
2012-07-23 12:10:00,23.57,23.59,23.55,23.55,270800.0,14.0561,14.0681,14.0442,14.0442,270800.0
2012-07-23 12:20:00,23.55,23.62,23.55,23.61,435000.0,14.0442,14.086,14.0442,14.08,435000.0
2012-07-23 12:30:00,23.61,23.62,23.57,23.61,368500.0,14.08,14.086,14.0561,14.08,368500.0
2012-07-23 12:40:00,23.61,23.62,23.58,23.6,255000.0,14.08,14.086,14.0621,14.074,255000.0
2012-07-23 12:50:00,23.6,23.65,23.59,23.63,1216900.0,14.074,14.1039,14.0681,14.0919,1216900.0
2012-07-23 13:00:00,23.63,23.64,23.61,23.63,180000.0,14.0919,14.0979,14.08,14.0919,180000.0
2012-07-23 13:10:00,23.64,23.66,23.62,23.65,403000.0,14.0979,14.1098,14.086,14.1039,403000.0
2012-07-23 13:20:00,23.65,23.67,23.64,23.65,419000.0,14.1039,14.1158,14.0979,14.1039,419000.0
2012-07-23 13:30:00,23.65,23.66,23.64,23.65,404600.0,14.1039,14.1098,14.0979,14.1039,404600.0
2012-07-23 13:40:00,23.65,23.66,23.65,23.65,103600.0,14.1039,14.1098,14.1039,14.1039,103600.0
2012-07-23 13:50:00,23.65,23.66,23.62,23.63,486500.0,14.1039,14.1098,14.086,14.0919,486500.0
2012-07-23 14:00:00,23.63,23.65,23.61,23.61,373800.0,14.0919,14.1039,14.08,14.08,373800.0
2012-07-23 14:10:00,23.62,23.63,23.6,23.61,326000.0,14.086,14.0919,14.074,14.08,326000.0
2012-07-23 14:20:00,23.61,23.62,23.57,23.58,429300.0,14.08,14.086,14.0561,14.0621,429300.0
2012-07-23 14:30:00,23.58,23.6,23.57,23.59,346600.0,14.0621,14.074,14.0561,14.0681,346600.0
2012-07-23 14:40:00,23.6,23.6,23.58,23.6,191100.0,14.074,14.074,14.0621,14.074,191100.0
2012-07-23 14:50:00,23.6,23.6,23.56,23.58,311100.0,14.074,14.074,14.0502,14.0621,311100.0
2012-07-23 15:00:00,23.58,23.6,23.55,23.6,387800.0,14.0621,14.074,14.0442,14.074,387800.0
2012-07-23 15:10:00,23.6,23.6,23.57,23.6,264000.0,14.074,14.074,14.0561,14.074,264000.0
2012-07-23 15:20:00,23.6,23.66,23.59,23.65,462100.0,14.074,14.1098,14.0681,14.1039,462100.0
2012-07-23 15:30:00,23.65,23.67,23.63,23.65,424800.0,14.1039,14.1158,14.0919,14.1039,424800.0
2012-07-23 15:40:00,23.66,23.66,23.62,23.63,700500.0,14.1098,14.1098,14.086,14.0919,700500.0
2012-07-23 15:50:00,23.64,23.64,23.6,23.61,1290200.0,14.0979,14.0979,14.074,14.08,1290200.0
2012-07-24 09:30:00,23.4,23.53,23.38,23.45,1623100.0,13.9548,14.0323,13.9428,13.9846,1623100.0
2012-07-24 09:40:00,23.44,23.47,23.37,23.4,879800.0,13.9786,13.9965,13.9369,13.9548,879800.0
2012-07-24 09:50:00,23.41,23.43,23.3,23.3,960000.0,13.9607,13.9727,13.8951,13.8951,960000.0
2012-07-24 10:00:00,23.31,23.34,23.27,23.33,708900.0,13.9011,13.919,13.8772,13.913,708900.0
2012-07-24 10:10:00,23.34,23.35,23.3,23.31,516300.0,13.919,13.9249,13.8951,13.9011,516300.0
2012-07-24 10:20:00,23.32,23.33,23.3,23.32,549400.0,13.9071,13.913,13.8951,13.9071,549400.0
2012-07-24 10:30:00,23.32,23.32,23.25,23.25,905000.0,13.9071,13.9071,13.8653,13.8653,905000.0
2012-07-24 10:40:00,23.26,23.26,23.17,23.23,1314100.0,13.8713,13.8713,13.8176,13.8534,1314100.0
2012-07-24 10:50:00,23.23,23.28,23.22,23.25,898900.0,13.8534,13.8832,13.8474,13.8653,898900.0
2012-07-24 11:00:00,23.25,23.29,23.23,23.28,980000.0,13.8653,13.8892,13.8534,13.8832,980000.0
2012-07-24 11:10:00,23.27,23.34,23.26,23.32,406600.0,13.8772,13.919,13.8713,13.9071,406600.0
2012-07-24 11:20:00,23.33,23.34,23.3,23.31,315400.0,13.913,13.919,13.8951,13.9011,315400.0
2012-07-24 11:30:00,23.3,23.33,23.25,23.27,742000.0,13.8951,13.913,13.8653,13.8772,742000.0
2012-07-24 11:40:00,23.27,23.29,23.25,23.27,988300.0,13.8772,13.8892,13.8653,13.8772,988300.0
2012-07-24 11:50:00,23.27,23.27,23.17,23.18,887500.0,13.8772,13.8772,13.8176,13.8236,887500.0
2012-07-24 12:00:00,23.18,23.19,23.11,23.15,791100.0,13.8236,13.8295,13.7818,13.8057,791100.0
2012-07-24 12:10:00,23.16,23.16,23.13,23.15,327100.0,13.8116,13.8116,13.7937,13.8057,327100.0
2012-07-24 12:20:00,23.14,23.15,23.09,23.13,607500.0,13.7997,13.8057,13.7699,13.7937,607500.0
2012-07-24 12:30:00,23.13,23.26,23.12,23.25,618500.0,13.7937,13.8713,13.7878,13.8653,618500.0
2012-07-24 12:40:00,23.26,23.26,23.22,23.23,276200.0,13.8713,13.8713,13.8474,13.8534,276200.0
2012-07-24 12:50:00,23.23,23.23,23.16,23.19,512300.0,13.8534,13.8534,13.8116,13.8295,512300.0
2012-07-24 13:00:00,23.18,23.21,23.18,23.19,252500.0,13.8236,13.8415,13.8236,13.8295,252500.0
2012-07-24 13:10:00,23.19,23.2,23.16,23.17,297100.0,13.8295,13.8355,13.8116,13.8176,297100.0
2012-07-24 13:20:00,23.16,23.17,23.12,23.13,499200.0,13.8116,13.8176,13.7878,13.7937,499200.0
2012-07-24 13:30:00,23.12,23.14,23.11,23.11,383600.0,13.7878,13.7997,13.7818,13.7818,383600.0
2012-07-24 13:40:00,23.11,23.13,23.1,23.11,741500.0,13.7818,13.7937,13.7759,13.7818,741500.0
2012-07-24 13:50:00,23.12,23.13,23.1,23.12,733500.0,13.7878,13.7937,13.7759,13.7878,733500.0
2012-07-24 14:00:00,23.12,23.12,23.08,23.08,746700.0,13.7878,13.7878,13.7639,13.7639,746700.0
2012-07-24 14:10:00,23.08,23.16,23.07,23.16,1014800.0,13.7639,13.8116,13.758,13.8116,1014800.0
2012-07-24 14:20:00,23.16,23.19,23.13,23.15,1530500.0,13.8116,13.8295,13.7937,13.8057,1530500.0
2012-07-24 14:30:00,23.15,23.23,23.14,23.23,486700.0,13.8057,13.8534,13.7997,13.8534,486700.0
2012-07-24 14:40:00,23.23,23.26,23.22,23.25,551200.0,13.8534,13.8713,13.8474,13.8653,551200.0
2012-07-24 14:50:00,23.25,23.26,23.23,23.24,1212700.0,13.8653,13.8713,13.8534,13.8593,1212700.0
2012-07-24 15:00:00,23.23,23.3,23.23,23.24,785700.0,13.8534,13.8951,13.8534,13.8593,785700.0
2012-07-24 15:10:00,23.25,23.25,23.21,23.23,681700.0,13.8653,13.8653,13.8415,13.8534,681700.0
2012-07-24 15:20:00,23.23,23.33,23.23,23.32,1411300.0,13.8534,13.913,13.8534,13.9071,1411300.0
2012-07-24 15:30:00,23.31,23.37,23.31,23.36,1182800.0,13.9011,13.9369,13.9011,13.9309,1182800.0
2012-07-24 15:40:00,23.36,23.38,23.31,23.32,1715200.0,13.9309,13.9428,13.9011,13.9071,1715200.0
2012-07-24 15:50:00,23.32,23.39,23.3,23.38,2890200.0,13.9071,13.9488,13.8951,13.9428,2890200.0
2012-07-25 09:30:00,23.41,23.51,23.37,23.39,1738700.0,13.9607,14.0204,13.9369,13.9488,1738700.0
2012-07-25 09:40:00,23.39,23.39,23.22,23.25,656800.0,13.9488,13.9488,13.8474,13.8653,656800.0
2012-07-25 09:50:00,23.26,23.26,23.22,23.23,628500.0,13.8713,13.8713,13.8474,13.8534,628500.0
2012-07-25 10:00:00,23.22,23.22,23.15,23.2,854300.0,13.8474,13.8474,13.8057,13.8355,854300.0
2012-07-25 10:10:00,23.2,23.25,23.2,23.21,627500.0,13.8355,13.8653,13.8355,13.8415,627500.0
2012-07-25 10:20:00,23.21,23.26,23.17,23.26,537600.0,13.8415,13.8713,13.8176,13.8713,537600.0
2012-07-25 10:30:00,23.25,23.26,23.19,23.22,756800.0,13.8653,13.8713,13.8295,13.8474,756800.0
2012-07-25 10:40:00,23.21,23.24,23.17,23.17,453000.0,13.8415,13.8593,13.8176,13.8176,453000.0
2012-07-25 10:50:00,23.17,23.18,23.1,23.1,975000.0,13.8176,13.8236,13.7759,13.7759,975000.0
2012-07-25 11:00:00,23.1,23.2,23.1,23.2,762400.0,13.7759,13.8355,13.7759,13.8355,762400.0
2012-07-25 11:10:00,23.2,23.24,23.2,23.23,708300.0,13.8355,13.8593,13.8355,13.8534,708300.0
2012-07-25 11:20:00,23.23,23.24,23.2,23.21,570800.0,13.8534,13.8593,13.8355,13.8415,570800.0
2012-07-25 11:30:00,23.21,23.27,23.2,23.27,476200.0,13.8415,13.8772,13.8355,13.8772,476200.0
2012-07-25 11:40:00,23.26,23.27,23.22,23.23,424600.0,13.8713,13.8772,13.8474,13.8534,424600.0
2012-07-25 11:50:00,23.23,23.27,23.23,23.25,327600.0,13.8534,13.8772,13.8534,13.8653,327600.0
2012-07-25 12:00:00,23.25,23.31,23.24,23.29,420600.0,13.8653,13.9011,13.8593,13.8892,420600.0
2012-07-25 12:10:00,23.29,23.29,23.25,23.26,447600.0,13.8892,13.8892,13.8653,13.8713,447600.0
2012-07-25 12:20:00,23.25,23.27,23.23,23.23,213600.0,13.8653,13.8772,13.8534,13.8534,213600.0
2012-07-25 12:30:00,23.23,23.25,23.21,23.24,379200.0,13.8534,13.8653,13.8415,13.8593,379200.0
2012-07-25 12:40:00,23.24,23.26,23.21,23.25,502400.0,13.8593,13.8713,13.8415,13.8653,502400.0
2012-07-25 12:50:00,23.26,23.26,23.23,23.23,434300.0,13.8713,13.8713,13.8534,13.8534,434300.0
2012-07-25 13:00:00,23.23,23.25,23.23,23.23,526400.0,13.8534,13.8653,13.8534,13.8534,526400.0
2012-07-25 13:10:00,23.23,23.24,23.22,23.23,149300.0,13.8534,13.8593,13.8474,13.8534,149300.0
2012-07-25 13:20:00,23.23,23.25,23.23,23.24,447200.0,13.8534,13.8653,13.8534,13.8593,447200.0
2012-07-25 13:30:00,23.25,23.28,23.24,23.27,700700.0,13.8653,13.8832,13.8593,13.8772,700700.0
2012-07-25 13:40:00,23.28,23.28,23.25,23.25,484200.0,13.8832,13.8832,13.8653,13.8653,484200.0
2012-07-25 13:50:00,23.25,23.27,23.24,23.27,503400.0,13.8653,13.8772,13.8593,13.8772,503400.0
2012-07-25 14:00:00,23.27,23.3,23.26,23.28,1155500.0,13.8772,13.8951,13.8713,13.8832,1155500.0
2012-07-25 14:10:00,23.29,23.33,23.28,23.29,725400.0,13.8892,13.913,13.8832,13.8892,725400.0
2012-07-25 14:20:00,23.28,23.3,23.27,23.27,274900.0,13.8832,13.8951,13.8772,13.8772,274900.0
2012-07-25 14:30:00,23.28,23.3,23.27,23.3,296300.0,13.8832,13.8951,13.8772,13.8951,296300.0
2012-07-25 14:40:00,23.3,23.33,23.29,23.32,611700.0,13.8951,13.913,13.8892,13.9071,611700.0
2012-07-25 14:50:00,23.33,23.34,23.32,23.33,673600.0,13.913,13.919,13.9071,13.913,673600.0
2012-07-25 15:00:00,23.32,23.34,23.3,23.34,389000.0,13.9071,13.919,13.8951,13.919,389000.0
2012-07-25 15:10:00,23.33,23.34,23.29,23.33,694300.0,13.913,13.919,13.8892,13.913,694300.0
2012-07-25 15:20:00,23.33,23.34,23.3,23.31,588300.0,13.913,13.919,13.8951,13.9011,588300.0
2012-07-25 15:30:00,23.32,23.32,23.28,23.31,950900.0,13.9071,13.9071,13.8832,13.9011,950900.0
2012-07-25 15:40:00,23.32,23.34,23.28,23.31,1691900.0,13.9071,13.919,13.8832,13.9011,1691900.0
2012-07-25 15:50:00,23.31,23.34,23.29,23.32,1885200.0,13.9011,13.919,13.8892,13.9071,1885200.0
2012-07-26 09:30:00,23.54,23.66,23.43,23.49,2022900.0,14.0383,14.1098,13.9727,14.0084,2022900.0
2012-07-26 09:40:00,23.5,23.53,23.47,23.52,678300.0,14.0144,14.0323,13.9965,14.0263,678300.0
2012-07-26 09:50:00,23.53,23.65,23.53,23.57,689700.0,14.0323,14.1039,14.0323,14.0561,689700.0
2012-07-26 10:00:00,23.57,23.62,23.53,23.61,847400.0,14.0561,14.086,14.0323,14.08,847400.0
2012-07-26 10:10:00,23.58,23.64,23.58,23.62,378900.0,14.0621,14.0979,14.0621,14.086,378900.0
2012-07-26 10:20:00,23.62,23.68,23.62,23.68,583800.0,14.086,14.1217,14.086,14.1217,583800.0
2012-07-26 10:30:00,23.68,23.69,23.55,23.57,753400.0,14.1217,14.1277,14.0442,14.0561,753400.0
2012-07-26 10:40:00,23.56,23.57,23.49,23.52,993700.0,14.0502,14.0561,14.0084,14.0263,993700.0
2012-07-26 10:50:00,23.52,23.58,23.51,23.55,613200.0,14.0263,14.0621,14.0204,14.0442,613200.0
2012-07-26 11:00:00,23.55,23.56,23.47,23.48,585300.0,14.0442,14.0502,13.9965,14.0025,585300.0
2012-07-26 11:10:00,23.48,23.49,23.47,23.48,998600.0,14.0025,14.0084,13.9965,14.0025,998600.0
2012-07-26 11:20:00,23.48,23.52,23.46,23.52,474000.0,14.0025,14.0263,13.9905,14.0263,474000.0
2012-07-26 11:30:00,23.53,23.58,23.53,23.58,511400.0,14.0323,14.0621,14.0323,14.0621,511400.0
2012-07-26 11:40:00,23.58,23.58,23.54,23.58,274000.0,14.0621,14.0621,14.0383,14.0621,274000.0
2012-07-26 11:50:00,23.58,23.58,23.54,23.54,230800.0,14.0621,14.0621,14.0383,14.0383,230800.0
2012-07-26 12:00:00,23.54,23.58,23.51,23.57,470800.0,14.0383,14.0621,14.0204,14.0561,470800.0
2012-07-26 12:10:00,23.58,23.59,23.57,23.58,495100.0,14.0621,14.0681,14.0561,14.0621,495100.0
2012-07-26 12:20:00,23.58,23.62,23.57,23.62,404400.0,14.0621,14.086,14.0561,14.086,404400.0
2012-07-26 12:30:00,23.62,23.63,23.61,23.62,267400.0,14.086,14.0919,14.08,14.086,267400.0
2012-07-26 12:40:00,23.61,23.62,23.58,23.6,329700.0,14.08,14.086,14.0621,14.074,329700.0
2012-07-26 12:50:00,23.6,23.63,23.59,23.62,393800.0,14.074,14.0919,14.0681,14.086,393800.0
2012-07-26 13:00:00,23.62,23.63,23.59,23.6,341700.0,14.086,14.0919,14.0681,14.074,341700.0
2012-07-26 13:10:00,23.6,23.62,23.59,23.61,204500.0,14.074,14.086,14.0681,14.08,204500.0
2012-07-26 13:20:00,23.61,23.62,23.58,23.59,540700.0,14.08,14.086,14.0621,14.0681,540700.0
2012-07-26 13:30:00,23.59,23.61,23.59,23.61,229700.0,14.0681,14.08,14.0681,14.08,229700.0
2012-07-26 13:40:00,23.61,23.63,23.6,23.62,489500.0,14.08,14.0919,14.074,14.086,489500.0
2012-07-26 13:50:00,23.62,23.62,23.59,23.6,229100.0,14.086,14.086,14.0681,14.074,229100.0
2012-07-26 14:00:00,23.6,23.61,23.59,23.61,161300.0,14.074,14.08,14.0681,14.08,161300.0
2012-07-26 14:10:00,23.61,23.62,23.57,23.57,281800.0,14.08,14.086,14.0561,14.0561,281800.0
2012-07-26 14:20:00,23.57,23.58,23.56,23.57,450900.0,14.0561,14.0621,14.0502,14.0561,450900.0
2012-07-26 14:30:00,23.57,23.58,23.54,23.54,462500.0,14.0561,14.0621,14.0383,14.0383,462500.0
2012-07-26 14:40:00,23.54,23.55,23.54,23.55,201600.0,14.0383,14.0442,14.0383,14.0442,201600.0
2012-07-26 14:50:00,23.55,23.55,23.53,23.53,501400.0,14.0442,14.0442,14.0323,14.0323,501400.0
2012-07-26 15:00:00,23.53,23.54,23.53,23.54,226300.0,14.0323,14.0383,14.0323,14.0383,226300.0
2012-07-26 15:10:00,23.54,23.54,23.52,23.53,328300.0,14.0383,14.0383,14.0263,14.0323,328300.0
2012-07-26 15:20:00,23.53,23.53,23.49,23.52,660600.0,14.0323,14.0323,14.0084,14.0263,660600.0
2012-07-26 15:30:00,23.51,23.53,23.5,23.53,1381000.0,14.0204,14.0323,14.0144,14.0323,1381000.0
2012-07-26 15:40:00,23.53,23.57,23.52,23.53,1325700.0,14.0323,14.0561,14.0263,14.0323,1325700.0
2012-07-26 15:50:00,23.53,23.54,23.48,23.48,2506700.0,14.0323,14.0383,14.0025,14.0025,2506700.0
2012-07-27 09:30:00,23.67,23.81,23.53,23.54,1552600.0,14.1158,14.1993,14.0323,14.0383,1552600.0
2012-07-27 09:40:00,23.55,23.61,23.51,23.61,938600.0,14.0442,14.08,14.0204,14.08,938600.0
2012-07-27 09:50:00,23.61,23.62,23.53,23.6,793800.0,14.08,14.086,14.0323,14.074,793800.0
2012-07-27 10:00:00,23.6,23.63,23.6,23.6,626200.0,14.074,14.0919,14.074,14.074,626200.0
2012-07-27 10:10:00,23.59,23.61,23.59,23.6,400500.0,14.0681,14.08,14.0681,14.074,400500.0
2012-07-27 10:20:00,23.6,23.65,23.59,23.64,831600.0,14.074,14.1039,14.0681,14.0979,831600.0
2012-07-27 10:30:00,23.64,23.68,23.63,23.63,604800.0,14.0979,14.1217,14.0919,14.0919,604800.0
2012-07-27 10:40:00,23.64,23.64,23.61,23.63,595500.0,14.0979,14.0979,14.08,14.0919,595500.0
2012-07-27 10:50:00,23.62,23.7,23.62,23.7,712500.0,14.086,14.1337,14.086,14.1337,712500.0
2012-07-27 11:00:00,23.7,23.74,23.69,23.7,583200.0,14.1337,14.1575,14.1277,14.1337,583200.0
2012-07-27 11:10:00,23.7,23.7,23.65,23.67,801400.0,14.1337,14.1337,14.1039,14.1158,801400.0
2012-07-27 11:20:00,23.67,23.72,23.66,23.71,864500.0,14.1158,14.1456,14.1098,14.1396,864500.0
2012-07-27 11:30:00,23.72,23.75,23.71,23.75,557400.0,14.1456,14.1635,14.1396,14.1635,557400.0
2012-07-27 11:40:00,23.75,23.78,23.74,23.78,641600.0,14.1635,14.1814,14.1575,14.1814,641600.0
2012-07-27 11:50:00,23.78,23.79,23.77,23.79,598800.0,14.1814,14.1873,14.1754,14.1873,598800.0
2012-07-27 12:00:00,23.79,23.85,23.78,23.85,974600.0,14.1873,14.2231,14.1814,14.2231,974600.0
2012-07-27 12:10:00,23.84,23.86,23.82,23.83,339400.0,14.2172,14.2291,14.2052,14.2112,339400.0
2012-07-27 12:20:00,23.83,23.83,23.77,23.78,809400.0,14.2112,14.2112,14.1754,14.1814,809400.0
2012-07-27 12:30:00,23.78,23.82,23.78,23.81,416300.0,14.1814,14.2052,14.1814,14.1993,416300.0
2012-07-27 12:40:00,23.81,23.81,23.8,23.81,216800.0,14.1993,14.1993,14.1933,14.1993,216800.0
2012-07-27 12:50:00,23.81,23.82,23.78,23.79,722100.0,14.1993,14.2052,14.1814,14.1873,722100.0
2012-07-27 13:00:00,23.79,23.82,23.79,23.81,258100.0,14.1873,14.2052,14.1873,14.1993,258100.0
2012-07-27 13:10:00,23.82,23.82,23.81,23.82,139600.0,14.2052,14.2052,14.1993,14.2052,139600.0
2012-07-27 13:20:00,23.82,23.94,23.81,23.91,1383200.0,14.2052,14.2768,14.1993,14.2589,1383200.0
2012-07-27 13:30:00,23.91,23.92,23.87,23.89,1350000.0,14.2589,14.2649,14.2351,14.247,1350000.0
2012-07-27 13:40:00,23.89,23.9,23.83,23.83,793400.0,14.247,14.2529,14.2112,14.2112,793400.0
2012-07-27 13:50:00,23.83,23.89,23.83,23.86,706500.0,14.2112,14.247,14.2112,14.2291,706500.0
2012-07-27 14:00:00,23.87,23.88,23.81,23.82,831500.0,14.2351,14.241,14.1993,14.2052,831500.0
2012-07-27 14:10:00,23.81,23.82,23.79,23.8,374400.0,14.1993,14.2052,14.1873,14.1933,374400.0
2012-07-27 14:20:00,23.8,23.85,23.8,23.85,843200.0,14.1933,14.2231,14.1933,14.2231,843200.0
2012-07-27 14:30:00,23.85,23.86,23.82,23.85,680700.0,14.2231,14.2291,14.2052,14.2231,680700.0
2012-07-27 14:40:00,23.85,23.86,23.83,23.83,834000.0,14.2231,14.2291,14.2112,14.2112,834000.0
2012-07-27 14:50:00,23.84,23.85,23.8,23.8,429300.0,14.2172,14.2231,14.1933,14.1933,429300.0
2012-07-27 15:00:00,23.8,23.88,23.79,23.88,518400.0,14.1933,14.241,14.1873,14.241,518400.0
2012-07-27 15:10:00,23.88,23.89,23.87,23.88,741900.0,14.241,14.247,14.2351,14.241,741900.0
2012-07-27 15:20:00,23.88,23.88,23.86,23.88,612700.0,14.241,14.241,14.2291,14.241,612700.0
2012-07-27 15:30:00,23.88,23.89,23.85,23.86,891100.0,14.241,14.247,14.2231,14.2291,891100.0
2012-07-27 15:40:00,23.86,23.87,23.82,23.82,1158800.0,14.2291,14.2351,14.2052,14.2052,1158800.0
2012-07-27 15:50:00,23.82,23.83,23.77,23.82,3780900.0,14.2052,14.2112,14.1754,14.2052,3780900.0
2012-07-30 09:30:00,23.77,23.84,23.66,23.67,1616700.0,14.1754,14.2172,14.1098,14.1158,1616700.0
2012-07-30 09:40:00,23.67,23.67,23.6,23.64,1017500.0,14.1158,14.1158,14.074,14.0979,1017500.0
2012-07-30 09:50:00,23.64,23.7,23.64,23.68,812500.0,14.0979,14.1337,14.0979,14.1217,812500.0
2012-07-30 10:00:00,23.68,23.73,23.67,23.73,813000.0,14.1217,14.1516,14.1158,14.1516,813000.0
2012-07-30 10:10:00,23.72,23.83,23.72,23.82,1412800.0,14.1456,14.2112,14.1456,14.2052,1412800.0
2012-07-30 10:20:00,23.82,23.82,23.78,23.8,1006700.0,14.2052,14.2052,14.1814,14.1933,1006700.0
2012-07-30 10:30:00,23.8,23.8,23.72,23.72,1003800.0,14.1933,14.1933,14.1456,14.1456,1003800.0
2012-07-30 10:40:00,23.72,23.73,23.69,23.71,616400.0,14.1456,14.1516,14.1277,14.1396,616400.0
2012-07-30 10:50:00,23.7,23.73,23.69,23.69,626200.0,14.1337,14.1516,14.1277,14.1277,626200.0
2012-07-30 11:00:00,23.69,23.73,23.69,23.73,514000.0,14.1277,14.1516,14.1277,14.1516,514000.0
2012-07-30 11:10:00,23.72,23.74,23.7,23.7,591500.0,14.1456,14.1575,14.1337,14.1337,591500.0
2012-07-30 11:20:00,23.7,23.71,23.66,23.67,428800.0,14.1337,14.1396,14.1098,14.1158,428800.0
2012-07-30 11:30:00,23.66,23.68,23.63,23.63,565700.0,14.1098,14.1217,14.0919,14.0919,565700.0
2012-07-30 11:40:00,23.63,23.72,23.61,23.71,608200.0,14.0919,14.1456,14.08,14.1396,608200.0
2012-07-30 11:50:00,23.71,23.73,23.67,23.68,336000.0,14.1396,14.1516,14.1158,14.1217,336000.0
2012-07-30 12:00:00,23.68,23.68,23.61,23.61,592400.0,14.1217,14.1217,14.08,14.08,592400.0
2012-07-30 12:10:00,23.61,23.62,23.57,23.61,640500.0,14.08,14.086,14.0561,14.08,640500.0
2012-07-30 12:20:00,23.61,23.63,23.6,23.62,318700.0,14.08,14.0919,14.074,14.086,318700.0
2012-07-30 12:30:00,23.62,23.65,23.61,23.65,312900.0,14.086,14.1039,14.08,14.1039,312900.0
2012-07-30 12:40:00,23.65,23.68,23.62,23.62,505300.0,14.1039,14.1217,14.086,14.086,505300.0
2012-07-30 12:50:00,23.62,23.64,23.6,23.63,425500.0,14.086,14.0979,14.074,14.0919,425500.0
2012-07-30 13:00:00,23.64,23.65,23.63,23.64,233800.0,14.0979,14.1039,14.0919,14.0979,233800.0
2012-07-30 13:10:00,23.64,23.64,23.6,23.6,473000.0,14.0979,14.0979,14.074,14.074,473000.0
2012-07-30 13:20:00,23.6,23.63,23.6,23.63,180800.0,14.074,14.0919,14.074,14.0919,180800.0
2012-07-30 13:30:00,23.62,23.64,23.61,23.61,446000.0,14.086,14.0979,14.08,14.08,446000.0
2012-07-30 13:40:00,23.62,23.62,23.59,23.61,548900.0,14.086,14.086,14.0681,14.08,548900.0
2012-07-30 13:50:00,23.61,23.64,23.6,23.64,471000.0,14.08,14.0979,14.074,14.0979,471000.0
2012-07-30 14:00:00,23.64,23.67,23.61,23.65,428400.0,14.0979,14.1158,14.08,14.1039,428400.0
2012-07-30 14:10:00,23.65,23.69,23.64,23.69,341600.0,14.1039,14.1277,14.0979,14.1277,341600.0
2012-07-30 14:20:00,23.69,23.71,23.65,23.67,665600.0,14.1277,14.1396,14.1039,14.1158,665600.0
2012-07-30 14:30:00,23.68,23.72,23.67,23.69,555700.0,14.1217,14.1456,14.1158,14.1277,555700.0
2012-07-30 14:40:00,23.69,23.72,23.68,23.68,383900.0,14.1277,14.1456,14.1217,14.1217,383900.0
2012-07-30 14:50:00,23.69,23.7,23.68,23.7,291200.0,14.1277,14.1337,14.1217,14.1337,291200.0
2012-07-30 15:00:00,23.7,23.71,23.66,23.66,671600.0,14.1337,14.1396,14.1098,14.1098,671600.0
2012-07-30 15:10:00,23.66,23.67,23.63,23.66,419900.0,14.1098,14.1158,14.0919,14.1098,419900.0
2012-07-30 15:20:00,23.66,23.69,23.64,23.69,699000.0,14.1098,14.1277,14.0979,14.1277,699000.0
2012-07-30 15:30:00,23.69,23.7,23.66,23.67,783800.0,14.1277,14.1337,14.1098,14.1158,783800.0
2012-07-30 15:40:00,23.66,23.7,23.65,23.67,1408300.0,14.1098,14.1337,14.1039,14.1158,1408300.0
2012-07-30 15:50:00,23.67,23.71,23.64,23.7,2639300.0,14.1158,14.1396,14.0979,14.1337,2639300.0
2012-07-31 09:30:00,23.91,24.11,23.9,23.98,5763400.0,14.2589,14.3782,14.2529,14.3007,5763400.0
2012-07-31 09:40:00,23.98,24.17,23.98,24.13,1556900.0,14.3007,14.414,14.3007,14.3901,1556900.0
2012-07-31 09:50:00,24.13,24.14,24.0,24.09,1721000.0,14.3901,14.3961,14.3126,14.3663,1721000.0
2012-07-31 10:00:00,24.1,24.11,24.02,24.08,1271500.0,14.3722,14.3782,14.3245,14.3603,1271500.0
2012-07-31 10:10:00,24.08,24.25,24.04,24.25,2467200.0,14.3603,14.4617,14.3364,14.4617,2467200.0
2012-07-31 10:20:00,24.25,24.25,24.19,24.19,1133700.0,14.4617,14.4617,14.4259,14.4259,1133700.0
2012-07-31 10:30:00,24.2,24.2,24.16,24.2,1142600.0,14.4318,14.4318,14.408,14.4318,1142600.0
2012-07-31 10:40:00,24.2,24.2,24.17,24.2,659300.0,14.4318,14.4318,14.414,14.4318,659300.0
2012-07-31 10:50:00,24.2,24.25,24.19,24.23,1375200.0,14.4318,14.4617,14.4259,14.4497,1375200.0
2012-07-31 11:00:00,24.23,24.3,24.21,24.3,1262200.0,14.4497,14.4915,14.4378,14.4915,1262200.0
2012-07-31 11:10:00,24.3,24.37,24.29,24.35,1607100.0,14.4915,14.5332,14.4855,14.5213,1607100.0
2012-07-31 11:20:00,24.35,24.35,24.33,24.34,634500.0,14.5213,14.5213,14.5094,14.5153,634500.0
2012-07-31 11:30:00,24.34,24.42,24.32,24.42,1496000.0,14.5153,14.563,14.5034,14.563,1496000.0
2012-07-31 11:40:00,24.42,24.48,24.4,24.41,1464000.0,14.563,14.5988,14.5511,14.5571,1464000.0
2012-07-31 11:50:00,24.41,24.45,24.39,24.43,834600.0,14.5571,14.5809,14.5452,14.569,834600.0
2012-07-31 12:00:00,24.43,24.47,24.39,24.45,674100.0,14.569,14.5929,14.5452,14.5809,674100.0
2012-07-31 12:10:00,24.45,24.45,24.4,24.45,541200.0,14.5809,14.5809,14.5511,14.5809,541200.0
2012-07-31 12:20:00,24.45,24.45,24.42,24.43,593600.0,14.5809,14.5809,14.563,14.569,593600.0
2012-07-31 12:30:00,24.42,24.43,24.34,24.4,909100.0,14.563,14.569,14.5153,14.5511,909100.0
2012-07-31 12:40:00,24.4,24.41,24.37,24.37,775800.0,14.5511,14.5571,14.5332,14.5332,775800.0
2012-07-31 12:50:00,24.38,24.38,24.35,24.36,343000.0,14.5392,14.5392,14.5213,14.5273,343000.0
2012-07-31 13:00:00,24.35,24.38,24.29,24.3,1890200.0,14.5213,14.5392,14.4855,14.4915,1890200.0
2012-07-31 13:10:00,24.3,24.32,24.23,24.26,1630100.0,14.4915,14.5034,14.4497,14.4676,1630100.0
2012-07-31 13:20:00,24.26,24.26,24.23,24.26,728100.0,14.4676,14.4676,14.4497,14.4676,728100.0
2012-07-31 13:30:00,24.26,24.27,24.23,24.25,847400.0,14.4676,14.4736,14.4497,14.4617,847400.0
2012-07-31 13:40:00,24.25,24.25,24.23,24.24,413700.0,14.4617,14.4617,14.4497,14.4557,413700.0
2012-07-31 13:50:00,24.23,24.24,24.2,24.2,374300.0,14.4497,14.4557,14.4318,14.4318,374300.0
2012-07-31 14:00:00,24.21,24.21,24.18,24.19,477500.0,14.4378,14.4378,14.4199,14.4259,477500.0
2012-07-31 14:10:00,24.19,24.25,24.18,24.23,894600.0,14.4259,14.4617,14.4199,14.4497,894600.0
2012-07-31 14:20:00,24.23,24.25,24.21,24.22,487500.0,14.4497,14.4617,14.4378,14.4438,487500.0
2012-07-31 14:30:00,24.21,24.22,24.19,24.21,1016300.0,14.4378,14.4438,14.4259,14.4378,1016300.0
2012-07-31 14:40:00,24.21,24.23,24.19,24.22,643200.0,14.4378,14.4497,14.4259,14.4438,643200.0
2012-07-31 14:50:00,24.22,24.23,24.17,24.18,648700.0,14.4438,14.4497,14.414,14.4199,648700.0
2012-07-31 15:00:00,24.17,24.19,24.15,24.19,562800.0,14.414,14.4259,14.402,14.4259,562800.0
2012-07-31 15:10:00,24.19,24.21,24.18,24.2,612600.0,14.4259,14.4378,14.4199,14.4318,612600.0
2012-07-31 15:20:00,24.2,24.2,24.15,24.16,1065100.0,14.4318,14.4318,14.402,14.408,1065100.0
2012-07-31 15:30:00,24.17,24.17,24.11,24.13,1663200.0,14.414,14.414,14.3782,14.3901,1663200.0
2012-07-31 15:40:00,24.13,24.14,24.1,24.11,1950800.0,14.3901,14.3961,14.3722,14.3782,1950800.0
2012-07-31 15:50:00,24.11,24.13,24.03,24.03,4997900.0,14.3782,14.3901,14.3305,14.3305,4997900.0
2012-08-01 09:30:00,23.9,23.95,23.73,23.81,3885200.0,14.3839,14.414,14.2816,14.3298,3885200.0
2012-08-01 09:40:00,23.82,23.89,23.77,23.88,3785500.0,14.3358,14.3779,14.3057,14.3719,3785500.0
2012-08-01 09:50:00,23.88,23.91,23.79,23.81,2609600.0,14.3719,14.3899,14.3177,14.3298,2609600.0
2012-08-01 10:00:00,23.81,23.91,23.78,23.89,2062800.0,14.3298,14.3899,14.3117,14.3779,2062800.0
2012-08-01 10:10:00,23.89,23.96,23.88,23.94,737700.0,14.3779,14.42,14.3719,14.408,737700.0
2012-08-01 10:20:00,23.94,23.98,23.93,23.98,546800.0,14.408,14.4321,14.402,14.4321,546800.0
2012-08-01 10:30:00,23.98,24.06,23.98,24.05,974900.0,14.4321,14.4802,14.4321,14.4742,974900.0
2012-08-01 10:40:00,24.05,24.12,24.02,24.1,1093900.0,14.4742,14.5163,14.4561,14.5043,1093900.0
2012-08-01 10:50:00,24.11,24.12,24.01,24.01,696400.0,14.5103,14.5163,14.4501,14.4501,696400.0
2012-08-01 11:00:00,24.01,24.12,24.0,24.1,855500.0,14.4501,14.5163,14.4441,14.5043,855500.0
2012-08-01 11:10:00,24.12,24.12,24.04,24.08,594100.0,14.5163,14.5163,14.4682,14.4923,594100.0
2012-08-01 11:20:00,24.08,24.13,24.08,24.11,902700.0,14.4923,14.5223,14.4923,14.5103,902700.0
2012-08-01 11:30:00,24.11,24.14,24.1,24.12,551500.0,14.5103,14.5284,14.5043,14.5163,551500.0
2012-08-01 11:40:00,24.12,24.13,24.09,24.12,572100.0,14.5163,14.5223,14.4983,14.5163,572100.0
2012-08-01 11:50:00,24.12,24.14,24.11,24.13,519400.0,14.5163,14.5284,14.5103,14.5223,519400.0
2012-08-01 12:00:00,24.13,24.14,24.12,24.14,390700.0,14.5223,14.5284,14.5163,14.5284,390700.0
2012-08-01 12:10:00,24.14,24.15,24.1,24.11,858200.0,14.5284,14.5344,14.5043,14.5103,858200.0
2012-08-01 12:20:00,24.1,24.14,24.1,24.11,451600.0,14.5043,14.5284,14.5043,14.5103,451600.0
2012-08-01 12:30:00,24.12,24.12,24.05,24.08,444800.0,14.5163,14.5163,14.4742,14.4923,444800.0
2012-08-01 12:40:00,24.07,24.09,24.03,24.09,456000.0,14.4862,14.4983,14.4622,14.4983,456000.0
2012-08-01 12:50:00,24.09,24.14,24.08,24.14,330700.0,14.4983,14.5284,14.4923,14.5284,330700.0
2012-08-01 13:00:00,24.14,24.16,24.1,24.12,563500.0,14.5284,14.5404,14.5043,14.5163,563500.0
2012-08-01 13:10:00,24.12,24.15,24.09,24.15,448400.0,14.5163,14.5344,14.4983,14.5344,448400.0
2012-08-01 13:20:00,24.15,24.18,24.12,24.15,821400.0,14.5344,14.5524,14.5163,14.5344,821400.0
2012-08-01 13:30:00,24.14,24.15,24.06,24.06,416500.0,14.5284,14.5344,14.4802,14.4802,416500.0
2012-08-01 13:40:00,24.07,24.08,24.05,24.07,376800.0,14.4862,14.4923,14.4742,14.4862,376800.0
2012-08-01 13:50:00,24.07,24.08,24.0,24.0,576500.0,14.4862,14.4923,14.4441,14.4441,576500.0
2012-08-01 14:00:00,24.0,24.02,23.97,24.02,631600.0,14.4441,14.4561,14.4261,14.4561,631600.0
2012-08-01 14:10:00,24.02,24.04,23.87,23.98,1607900.0,14.4561,14.4682,14.3659,14.4321,1607900.0
2012-08-01 14:20:00,23.99,24.17,23.98,24.11,1684000.0,14.4381,14.5464,14.4321,14.5103,1684000.0
2012-08-01 14:30:00,24.11,24.11,24.0,24.02,594100.0,14.5103,14.5103,14.4441,14.4561,594100.0
2012-08-01 14:40:00,24.01,24.04,23.94,23.96,478000.0,14.4501,14.4682,14.408,14.42,478000.0
2012-08-01 14:50:00,23.97,24.0,23.94,23.98,516400.0,14.4261,14.4441,14.408,14.4321,516400.0
2012-08-01 15:00:00,23.98,24.07,23.97,24.06,787700.0,14.4321,14.4862,14.4261,14.4802,787700.0
2012-08-01 15:10:00,24.07,24.09,24.04,24.08,754600.0,14.4862,14.4983,14.4682,14.4923,754600.0
2012-08-01 15:20:00,24.07,24.14,24.07,24.13,633800.0,14.4862,14.5284,14.4862,14.5223,633800.0
2012-08-01 15:30:00,24.14,24.14,24.03,24.05,1065900.0,14.5284,14.5284,14.4622,14.4742,1065900.0
2012-08-01 15:40:00,24.05,24.08,23.96,24.0,1760800.0,14.4742,14.4923,14.42,14.4441,1760800.0
2012-08-01 15:50:00,24.0,24.01,23.94,23.95,2752900.0,14.4441,14.4501,14.408,14.414,2752900.0
2012-08-02 09:30:00,23.81,24.0,23.75,23.9,1805100.0,14.3298,14.4441,14.2936,14.3839,1805100.0
2012-08-02 09:40:00,23.9,23.91,23.8,23.81,1037400.0,14.3839,14.3899,14.3237,14.3298,1037400.0
2012-08-02 09:50:00,23.81,23.86,23.78,23.79,1033400.0,14.3298,14.3598,14.3117,14.3177,1033400.0
2012-08-02 10:00:00,23.79,23.8,23.72,23.77,678700.0,14.3177,14.3237,14.2756,14.3057,678700.0
2012-08-02 10:10:00,23.78,23.8,23.73,23.75,612900.0,14.3117,14.3237,14.2816,14.2936,612900.0
2012-08-02 10:20:00,23.74,23.85,23.74,23.82,891300.0,14.2876,14.3538,14.2876,14.3358,891300.0
2012-08-02 10:30:00,23.81,23.85,23.8,23.84,651600.0,14.3298,14.3538,14.3237,14.3478,651600.0
2012-08-02 10:40:00,23.84,23.94,23.82,23.94,675900.0,14.3478,14.408,14.3358,14.408,675900.0
2012-08-02 10:50:00,23.94,23.96,23.77,23.78,931400.0,14.408,14.42,14.3057,14.3117,931400.0
2012-08-02 11:00:00,23.77,23.82,23.74,23.82,793800.0,14.3057,14.3358,14.2876,14.3358,793800.0
2012-08-02 11:10:00,23.81,23.86,23.78,23.8,1048500.0,14.3298,14.3598,14.3117,14.3237,1048500.0
2012-08-02 11:20:00,23.8,23.8,23.75,23.8,497700.0,14.3237,14.3237,14.2936,14.3237,497700.0
2012-08-02 11:30:00,23.79,23.8,23.74,23.74,687900.0,14.3177,14.3237,14.2876,14.2876,687900.0
2012-08-02 11:40:00,23.74,23.76,23.71,23.73,509800.0,14.2876,14.2997,14.2696,14.2816,509800.0
2012-08-02 11:50:00,23.73,23.73,23.68,23.72,633300.0,14.2816,14.2816,14.2515,14.2756,633300.0
2012-08-02 12:00:00,23.73,23.73,23.71,23.71,291400.0,14.2816,14.2816,14.2696,14.2696,291400.0
2012-08-02 12:10:00,23.71,23.73,23.65,23.69,456500.0,14.2696,14.2816,14.2335,14.2575,456500.0
2012-08-02 12:20:00,23.69,23.73,23.67,23.71,426700.0,14.2575,14.2816,14.2455,14.2696,426700.0
2012-08-02 12:30:00,23.72,23.72,23.63,23.68,949700.0,14.2756,14.2756,14.2214,14.2515,949700.0
2012-08-02 12:40:00,23.68,23.75,23.67,23.73,574000.0,14.2515,14.2936,14.2455,14.2816,574000.0
2012-08-02 12:50:00,23.73,23.74,23.71,23.73,415700.0,14.2816,14.2876,14.2696,14.2816,415700.0
2012-08-02 13:00:00,23.72,23.74,23.71,23.74,310500.0,14.2756,14.2876,14.2696,14.2876,310500.0
2012-08-02 13:10:00,23.74,23.75,23.71,23.71,474900.0,14.2876,14.2936,14.2696,14.2696,474900.0
2012-08-02 13:20:00,23.72,23.75,23.71,23.75,254500.0,14.2756,14.2936,14.2696,14.2936,254500.0
2012-08-02 13:30:00,23.75,23.78,23.74,23.75,729900.0,14.2936,14.3117,14.2876,14.2936,729900.0
2012-08-02 13:40:00,23.75,23.76,23.7,23.71,484200.0,14.2936,14.2997,14.2636,14.2696,484200.0
2012-08-02 13:50:00,23.7,23.74,23.7,23.74,339600.0,14.2636,14.2876,14.2636,14.2876,339600.0
2012-08-02 14:00:00,23.73,23.76,23.73,23.73,450000.0,14.2816,14.2997,14.2816,14.2816,450000.0
2012-08-02 14:10:00,23.73,23.77,23.73,23.77,496000.0,14.2816,14.3057,14.2816,14.3057,496000.0
2012-08-02 14:20:00,23.77,23.79,23.76,23.79,253400.0,14.3057,14.3177,14.2997,14.3177,253400.0
2012-08-02 14:30:00,23.79,23.82,23.78,23.8,518500.0,14.3177,14.3358,14.3117,14.3237,518500.0
2012-08-02 14:40:00,23.81,23.82,23.8,23.8,658500.0,14.3298,14.3358,14.3237,14.3237,658500.0
2012-08-02 14:50:00,23.8,23.81,23.76,23.79,745800.0,14.3237,14.3298,14.2997,14.3177,745800.0
2012-08-02 15:00:00,23.8,23.84,23.79,23.84,386800.0,14.3237,14.3478,14.3177,14.3478,386800.0
2012-08-02 15:10:00,23.84,23.85,23.82,23.85,1110100.0,14.3478,14.3538,14.3358,14.3538,1110100.0
2012-08-02 15:20:00,23.84,23.87,23.84,23.85,1160000.0,14.3478,14.3659,14.3478,14.3538,1160000.0
2012-08-02 15:30:00,23.85,23.86,23.81,23.85,912100.0,14.3538,14.3598,14.3298,14.3538,912100.0
2012-08-02 15:40:00,23.85,23.87,23.82,23.85,1058500.0,14.3538,14.3659,14.3358,14.3538,1058500.0
2012-08-02 15:50:00,23.84,23.93,23.84,23.91,2378800.0,14.3478,14.402,14.3478,14.3899,2378800.0
2012-08-03 09:30:00,24.1,24.25,24.09,24.23,1381800.0,14.5043,14.5946,14.4983,14.5825,1381800.0
2012-08-03 09:40:00,24.23,24.27,24.17,24.24,1289000.0,14.5825,14.6066,14.5464,14.5885,1289000.0
2012-08-03 09:50:00,24.24,24.25,24.16,24.19,906700.0,14.5885,14.5946,14.5404,14.5585,906700.0
2012-08-03 10:00:00,24.19,24.24,24.19,24.2,777300.0,14.5585,14.5885,14.5585,14.5645,777300.0
2012-08-03 10:10:00,24.2,24.25,24.2,24.25,667400.0,14.5645,14.5946,14.5645,14.5946,667400.0
2012-08-03 10:20:00,24.24,24.26,24.2,24.26,861100.0,14.5885,14.6006,14.5645,14.6006,861100.0
2012-08-03 10:30:00,24.25,24.26,24.24,24.24,425900.0,14.5946,14.6006,14.5885,14.5885,425900.0
2012-08-03 10:40:00,24.25,24.28,24.24,24.27,931900.0,14.5946,14.6126,14.5885,14.6066,931900.0
2012-08-03 10:50:00,24.28,24.28,24.25,24.28,1036400.0,14.6126,14.6126,14.5946,14.6126,1036400.0
2012-08-03 11:00:00,24.28,24.28,24.23,24.24,460400.0,14.6126,14.6126,14.5825,14.5885,460400.0
2012-08-03 11:10:00,24.25,24.29,24.24,24.28,1391800.0,14.5946,14.6186,14.5885,14.6126,1391800.0
2012-08-03 11:20:00,24.28,24.29,24.26,24.28,822000.0,14.6126,14.6186,14.6006,14.6126,822000.0
2012-08-03 11:30:00,24.28,24.29,24.27,24.28,663900.0,14.6126,14.6186,14.6066,14.6126,663900.0
2012-08-03 11:40:00,24.28,24.32,24.28,24.3,780100.0,14.6126,14.6367,14.6126,14.6247,780100.0
2012-08-03 11:50:00,24.3,24.33,24.29,24.33,819200.0,14.6247,14.6427,14.6186,14.6427,819200.0
2012-08-03 12:00:00,24.33,24.33,24.29,24.3,715200.0,14.6427,14.6427,14.6186,14.6247,715200.0
2012-08-03 12:10:00,24.3,24.3,24.27,24.27,502100.0,14.6247,14.6247,14.6066,14.6066,502100.0
2012-08-03 12:20:00,24.28,24.3,24.27,24.3,518800.0,14.6126,14.6247,14.6066,14.6247,518800.0
2012-08-03 12:30:00,24.3,24.31,24.28,24.3,464900.0,14.6247,14.6307,14.6126,14.6247,464900.0
2012-08-03 12:40:00,24.3,24.31,24.29,24.29,501600.0,14.6247,14.6307,14.6186,14.6186,501600.0
2012-08-03 12:50:00,24.29,24.33,24.29,24.33,356200.0,14.6186,14.6427,14.6186,14.6427,356200.0
2012-08-03 13:00:00,24.33,24.33,24.31,24.31,489800.0,14.6427,14.6427,14.6307,14.6307,489800.0
2012-08-03 13:10:00,24.31,24.32,24.28,24.3,502900.0,14.6307,14.6367,14.6126,14.6247,502900.0
2012-08-03 13:20:00,24.3,24.3,24.25,24.26,354600.0,14.6247,14.6247,14.5946,14.6006,354600.0
2012-08-03 13:30:00,24.27,24.3,24.26,24.3,331600.0,14.6066,14.6247,14.6006,14.6247,331600.0
2012-08-03 13:40:00,24.3,24.3,24.29,24.3,298800.0,14.6247,14.6247,14.6186,14.6247,298800.0
2012-08-03 13:50:00,24.3,24.31,24.28,24.31,777000.0,14.6247,14.6307,14.6126,14.6307,777000.0
2012-08-03 14:00:00,24.31,24.31,24.29,24.29,567600.0,14.6307,14.6307,14.6186,14.6186,567600.0
2012-08-03 14:10:00,24.29,24.3,24.26,24.27,481700.0,14.6186,14.6247,14.6006,14.6066,481700.0
2012-08-03 14:20:00,24.27,24.28,24.25,24.27,442000.0,14.6066,14.6126,14.5946,14.6066,442000.0
2012-08-03 14:30:00,24.27,24.27,24.22,24.23,900000.0,14.6066,14.6066,14.5765,14.5825,900000.0
2012-08-03 14:40:00,24.23,24.26,24.22,24.26,653900.0,14.5825,14.6006,14.5765,14.6006,653900.0
2012-08-03 14:50:00,24.26,24.28,24.25,24.27,702900.0,14.6006,14.6126,14.5946,14.6066,702900.0
2012-08-03 15:00:00,24.26,24.28,24.24,24.26,1028500.0,14.6006,14.6126,14.5885,14.6006,1028500.0
2012-08-03 15:10:00,24.25,24.28,24.25,24.25,993000.0,14.5946,14.6126,14.5946,14.5946,993000.0
2012-08-03 15:20:00,24.25,24.28,24.25,24.27,918500.0,14.5946,14.6126,14.5946,14.6066,918500.0
2012-08-03 15:30:00,24.28,24.28,24.24,24.26,1367100.0,14.6126,14.6126,14.5885,14.6006,1367100.0
2012-08-03 15:40:00,24.26,24.29,24.26,24.27,1389600.0,14.6006,14.6186,14.6006,14.6066,1389600.0
2012-08-03 15:50:00,24.27,24.28,24.23,24.28,2379900.0,14.6066,14.6126,14.5825,14.6126,2379900.0
2012-08-06 09:30:00,24.24,24.35,24.24,24.28,1187300.0,14.5885,14.6547,14.5885,14.6126,1187300.0
2012-08-06 09:40:00,24.28,24.3,24.2,24.26,1367100.0,14.6126,14.6247,14.5645,14.6006,1367100.0
2012-08-06 09:50:00,24.26,24.37,24.24,24.34,1421800.0,14.6006,14.6668,14.5885,14.6487,1421800.0
2012-08-06 10:00:00,24.34,24.35,24.31,24.35,601600.0,14.6487,14.6547,14.6307,14.6547,601600.0
2012-08-06 10:10:00,24.35,24.35,24.31,24.32,564400.0,14.6547,14.6547,14.6307,14.6367,564400.0
2012-08-06 10:20:00,24.32,24.32,24.26,24.29,608400.0,14.6367,14.6367,14.6006,14.6186,608400.0
2012-08-06 10:30:00,24.29,24.32,24.28,24.3,1059400.0,14.6186,14.6367,14.6126,14.6247,1059400.0
2012-08-06 10:40:00,24.3,24.31,24.2,24.21,980200.0,14.6247,14.6307,14.5645,14.5705,980200.0
2012-08-06 10:50:00,24.21,24.31,24.2,24.27,787500.0,14.5705,14.6307,14.5645,14.6066,787500.0
2012-08-06 11:00:00,24.28,24.29,24.25,24.25,486800.0,14.6126,14.6186,14.5946,14.5946,486800.0
2012-08-06 11:10:00,24.26,24.31,24.25,24.31,405200.0,14.6006,14.6307,14.5946,14.6307,405200.0
2012-08-06 11:20:00,24.31,24.34,24.3,24.3,603700.0,14.6307,14.6487,14.6247,14.6247,603700.0
2012-08-06 11:30:00,24.3,24.3,24.28,24.3,242500.0,14.6247,14.6247,14.6126,14.6247,242500.0
2012-08-06 11:40:00,24.3,24.33,24.29,24.31,726800.0,14.6247,14.6427,14.6186,14.6307,726800.0
2012-08-06 11:50:00,24.3,24.33,24.29,24.3,312300.0,14.6247,14.6427,14.6186,14.6247,312300.0
2012-08-06 12:00:00,24.31,24.31,24.25,24.27,416500.0,14.6307,14.6307,14.5946,14.6066,416500.0
2012-08-06 12:10:00,24.28,24.3,24.26,24.29,557700.0,14.6126,14.6247,14.6006,14.6186,557700.0
2012-08-06 12:20:00,24.29,24.3,24.28,24.3,260500.0,14.6186,14.6247,14.6126,14.6247,260500.0
2012-08-06 12:30:00,24.3,24.31,24.28,24.29,359800.0,14.6247,14.6307,14.6126,14.6186,359800.0
2012-08-06 12:40:00,24.28,24.31,24.27,24.29,335200.0,14.6126,14.6307,14.6066,14.6186,335200.0
2012-08-06 12:50:00,24.29,24.32,24.28,24.3,334300.0,14.6186,14.6367,14.6126,14.6247,334300.0
2012-08-06 13:00:00,24.3,24.3,24.29,24.3,231500.0,14.6247,14.6247,14.6186,14.6247,231500.0
2012-08-06 13:10:00,24.29,24.31,24.28,24.29,639200.0,14.6186,14.6307,14.6126,14.6186,639200.0
2012-08-06 13:20:00,24.28,24.3,24.28,24.29,198800.0,14.6126,14.6247,14.6126,14.6186,198800.0
2012-08-06 13:30:00,24.29,24.3,24.26,24.27,283900.0,14.6186,14.6247,14.6006,14.6066,283900.0
2012-08-06 13:40:00,24.26,24.3,24.26,24.3,385200.0,14.6006,14.6247,14.6006,14.6247,385200.0
2012-08-06 13:50:00,24.3,24.3,24.27,24.27,454000.0,14.6247,14.6247,14.6066,14.6066,454000.0
2012-08-06 14:00:00,24.27,24.31,24.27,24.3,1119400.0,14.6066,14.6307,14.6066,14.6247,1119400.0
2012-08-06 14:10:00,24.3,24.32,24.29,24.31,541800.0,14.6247,14.6367,14.6186,14.6307,541800.0
2012-08-06 14:20:00,24.31,24.32,24.29,24.29,416600.0,14.6307,14.6367,14.6186,14.6186,416600.0
2012-08-06 14:30:00,24.3,24.31,24.28,24.28,343600.0,14.6247,14.6307,14.6126,14.6126,343600.0
2012-08-06 14:40:00,24.28,24.31,24.28,24.3,306500.0,14.6126,14.6307,14.6126,14.6247,306500.0
2012-08-06 14:50:00,24.3,24.33,24.3,24.31,548000.0,14.6247,14.6427,14.6247,14.6307,548000.0
2012-08-06 15:00:00,24.32,24.35,24.3,24.32,523400.0,14.6367,14.6547,14.6247,14.6367,523400.0
2012-08-06 15:10:00,24.32,24.32,24.3,24.3,307600.0,14.6367,14.6367,14.6247,14.6247,307600.0
2012-08-06 15:20:00,24.3,24.33,24.3,24.31,526400.0,14.6247,14.6427,14.6247,14.6307,526400.0
2012-08-06 15:30:00,24.32,24.35,24.29,24.29,816500.0,14.6367,14.6547,14.6186,14.6186,816500.0
2012-08-06 15:40:00,24.29,24.32,24.26,24.28,1024200.0,14.6186,14.6367,14.6006,14.6126,1024200.0
2012-08-06 15:50:00,24.29,24.3,24.24,24.26,1844300.0,14.6186,14.6247,14.5885,14.6006,1844300.0
2012-08-07 09:30:00,24.0,24.05,23.87,23.89,4545900.0,14.4441,14.4742,14.3659,14.3779,4545900.0
2012-08-07 09:40:00,23.9,23.92,23.78,23.81,2475400.0,14.3839,14.396,14.3117,14.3298,2475400.0
2012-08-07 09:50:00,23.81,23.89,23.77,23.89,3020400.0,14.3298,14.3779,14.3057,14.3779,3020400.0
2012-08-07 10:00:00,23.89,24.01,23.88,23.93,3383200.0,14.3779,14.4501,14.3719,14.402,3383200.0
2012-08-07 10:10:00,23.93,23.93,23.88,23.92,1812400.0,14.402,14.402,14.3719,14.396,1812400.0
2012-08-07 10:20:00,23.92,23.94,23.89,23.89,1334500.0,14.396,14.408,14.3779,14.3779,1334500.0
2012-08-07 10:30:00,23.89,23.91,23.86,23.88,1307000.0,14.3779,14.3899,14.3598,14.3719,1307000.0
2012-08-07 10:40:00,23.88,23.88,23.86,23.86,501500.0,14.3719,14.3719,14.3598,14.3598,501500.0
2012-08-07 10:50:00,23.87,23.87,23.84,23.85,918700.0,14.3659,14.3659,14.3478,14.3538,918700.0
2012-08-07 11:00:00,23.85,23.85,23.78,23.78,2275300.0,14.3538,14.3538,14.3117,14.3117,2275300.0
2012-08-07 11:10:00,23.78,23.79,23.75,23.75,968600.0,14.3117,14.3177,14.2936,14.2936,968600.0
2012-08-07 11:20:00,23.75,23.84,23.74,23.84,1163200.0,14.2936,14.3478,14.2876,14.3478,1163200.0
2012-08-07 11:30:00,23.84,23.89,23.83,23.89,1023000.0,14.3478,14.3779,14.3418,14.3779,1023000.0
2012-08-07 11:40:00,23.89,23.89,23.82,23.86,1085800.0,14.3779,14.3779,14.3358,14.3598,1085800.0
2012-08-07 11:50:00,23.86,23.86,23.8,23.81,476800.0,14.3598,14.3598,14.3237,14.3298,476800.0
2012-08-07 12:00:00,23.82,23.82,23.73,23.79,1364300.0,14.3358,14.3358,14.2816,14.3177,1364300.0
2012-08-07 12:10:00,23.8,23.87,23.79,23.83,1267200.0,14.3237,14.3659,14.3177,14.3418,1267200.0
2012-08-07 12:20:00,23.84,23.89,23.83,23.85,613300.0,14.3478,14.3779,14.3418,14.3538,613300.0
2012-08-07 12:30:00,23.86,23.91,23.85,23.88,709300.0,14.3598,14.3899,14.3538,14.3719,709300.0
2012-08-07 12:40:00,23.89,23.89,23.84,23.84,375400.0,14.3779,14.3779,14.3478,14.3478,375400.0
2012-08-07 12:50:00,23.85,23.87,23.84,23.87,455300.0,14.3538,14.3659,14.3478,14.3659,455300.0
2012-08-07 13:00:00,23.87,23.89,23.85,23.88,407500.0,14.3659,14.3779,14.3538,14.3719,407500.0
2012-08-07 13:10:00,23.89,23.9,23.87,23.88,1552900.0,14.3779,14.3839,14.3659,14.3719,1552900.0
2012-08-07 13:20:00,23.89,23.89,23.83,23.83,473200.0,14.3779,14.3779,14.3418,14.3418,473200.0
2012-08-07 13:30:00,23.84,23.86,23.83,23.85,345200.0,14.3478,14.3598,14.3418,14.3538,345200.0
2012-08-07 13:40:00,23.85,23.86,23.84,23.86,632500.0,14.3538,14.3598,14.3478,14.3598,632500.0
2012-08-07 13:50:00,23.86,23.89,23.85,23.88,1189100.0,14.3598,14.3779,14.3538,14.3719,1189100.0
2012-08-07 14:00:00,23.87,23.89,23.85,23.87,2940400.0,14.3659,14.3779,14.3538,14.3659,2940400.0
2012-08-07 14:10:00,23.86,23.87,23.85,23.86,792200.0,14.3598,14.3659,14.3538,14.3598,792200.0
2012-08-07 14:20:00,23.86,23.86,23.82,23.83,1293700.0,14.3598,14.3598,14.3358,14.3418,1293700.0
2012-08-07 14:30:00,23.83,23.87,23.83,23.87,321300.0,14.3418,14.3659,14.3418,14.3659,321300.0
2012-08-07 14:40:00,23.87,23.87,23.84,23.85,347200.0,14.3659,14.3659,14.3478,14.3538,347200.0
2012-08-07 14:50:00,23.84,23.85,23.82,23.82,436800.0,14.3478,14.3538,14.3358,14.3358,436800.0
2012-08-07 15:00:00,23.83,23.84,23.82,23.83,743600.0,14.3418,14.3478,14.3358,14.3418,743600.0
2012-08-07 15:10:00,23.83,23.86,23.83,23.86,650100.0,14.3418,14.3598,14.3418,14.3598,650100.0
2012-08-07 15:20:00,23.85,23.87,23.84,23.85,1267800.0,14.3538,14.3659,14.3478,14.3538,1267800.0
2012-08-07 15:30:00,23.84,23.85,23.83,23.85,778000.0,14.3478,14.3538,14.3418,14.3538,778000.0
2012-08-07 15:40:00,23.85,23.85,23.78,23.8,2196300.0,14.3538,14.3538,14.3117,14.3237,2196300.0
2012-08-07 15:50:00,23.8,23.81,23.73,23.75,3980100.0,14.3237,14.3298,14.2816,14.2936,3980100.0
2012-08-08 09:30:00,23.71,23.82,23.7,23.76,1450100.0,14.2696,14.3358,14.2636,14.2997,1450100.0
2012-08-08 09:40:00,23.76,23.77,23.7,23.74,835000.0,14.2997,14.3057,14.2636,14.2876,835000.0
2012-08-08 09:50:00,23.74,23.75,23.71,23.73,846400.0,14.2876,14.2936,14.2696,14.2816,846400.0
2012-08-08 10:00:00,23.73,23.78,23.72,23.77,952600.0,14.2816,14.3117,14.2756,14.3057,952600.0
2012-08-08 10:10:00,23.76,23.85,23.76,23.81,1360700.0,14.2997,14.3538,14.2997,14.3298,1360700.0
2012-08-08 10:20:00,23.82,23.89,23.81,23.87,1228100.0,14.3358,14.3779,14.3298,14.3659,1228100.0
2012-08-08 10:30:00,23.87,23.9,23.81,23.81,1024500.0,14.3659,14.3839,14.3298,14.3298,1024500.0
2012-08-08 10:40:00,23.82,23.82,23.77,23.82,907000.0,14.3358,14.3358,14.3057,14.3358,907000.0
2012-08-08 10:50:00,23.82,23.85,23.78,23.8,792800.0,14.3358,14.3538,14.3117,14.3237,792800.0
2012-08-08 11:00:00,23.8,23.82,23.78,23.79,610300.0,14.3237,14.3358,14.3117,14.3177,610300.0
2012-08-08 11:10:00,23.79,23.83,23.78,23.82,850100.0,14.3177,14.3418,14.3117,14.3358,850100.0
2012-08-08 11:20:00,23.81,23.84,23.79,23.83,580000.0,14.3298,14.3478,14.3177,14.3418,580000.0
2012-08-08 11:30:00,23.84,23.88,23.8,23.86,529600.0,14.3478,14.3719,14.3237,14.3598,529600.0
2012-08-08 11:40:00,23.86,23.87,23.79,23.79,1284300.0,14.3598,14.3659,14.3177,14.3177,1284300.0
2012-08-08 11:50:00,23.79,23.81,23.75,23.76,1243300.0,14.3177,14.3298,14.2936,14.2997,1243300.0
2012-08-08 12:00:00,23.77,23.77,23.74,23.76,558700.0,14.3057,14.3057,14.2876,14.2997,558700.0
2012-08-08 12:10:00,23.75,23.78,23.73,23.77,456200.0,14.2936,14.3117,14.2816,14.3057,456200.0
2012-08-08 12:20:00,23.77,23.79,23.76,23.78,250700.0,14.3057,14.3177,14.2997,14.3117,250700.0
2012-08-08 12:30:00,23.78,23.8,23.77,23.79,259400.0,14.3117,14.3237,14.3057,14.3177,259400.0
2012-08-08 12:40:00,23.79,23.8,23.76,23.77,434900.0,14.3177,14.3237,14.2997,14.3057,434900.0
2012-08-08 12:50:00,23.77,23.79,23.75,23.78,458900.0,14.3057,14.3177,14.2936,14.3117,458900.0
2012-08-08 13:00:00,23.78,23.82,23.78,23.79,468100.0,14.3117,14.3358,14.3117,14.3177,468100.0
2012-08-08 13:10:00,23.78,23.8,23.75,23.75,469900.0,14.3117,14.3237,14.2936,14.2936,469900.0
2012-08-08 13:20:00,23.75,23.78,23.73,23.75,661700.0,14.2936,14.3117,14.2816,14.2936,661700.0
2012-08-08 13:30:00,23.74,23.76,23.74,23.75,204500.0,14.2876,14.2997,14.2876,14.2936,204500.0
2012-08-08 13:40:00,23.75,23.77,23.74,23.75,427200.0,14.2936,14.3057,14.2876,14.2936,427200.0
2012-08-08 13:50:00,23.75,23.77,23.74,23.77,237300.0,14.2936,14.3057,14.2876,14.3057,237300.0
2012-08-08 14:00:00,23.77,23.78,23.75,23.78,360300.0,14.3057,14.3117,14.2936,14.3117,360300.0
2012-08-08 14:10:00,23.78,23.8,23.77,23.77,740400.0,14.3117,14.3237,14.3057,14.3057,740400.0
2012-08-08 14:20:00,23.78,23.8,23.77,23.78,341100.0,14.3117,14.3237,14.3057,14.3117,341100.0
2012-08-08 14:30:00,23.79,23.81,23.76,23.8,607400.0,14.3177,14.3298,14.2997,14.3237,607400.0
2012-08-08 14:40:00,23.8,23.82,23.78,23.78,454400.0,14.3237,14.3358,14.3117,14.3117,454400.0
2012-08-08 14:50:00,23.78,23.81,23.77,23.79,445200.0,14.3117,14.3298,14.3057,14.3177,445200.0
2012-08-08 15:00:00,23.79,23.81,23.79,23.8,280100.0,14.3177,14.3298,14.3177,14.3237,280100.0
2012-08-08 15:10:00,23.81,23.83,23.8,23.8,895600.0,14.3298,14.3418,14.3237,14.3237,895600.0
2012-08-08 15:20:00,23.81,23.82,23.79,23.8,844400.0,14.3298,14.3358,14.3177,14.3237,844400.0
2012-08-08 15:30:00,23.8,23.82,23.78,23.81,1189200.0,14.3237,14.3358,14.3117,14.3298,1189200.0
2012-08-08 15:40:00,23.81,23.82,23.8,23.82,596600.0,14.3298,14.3358,14.3237,14.3358,596600.0
2012-08-08 15:50:00,23.82,23.83,23.81,23.82,1825500.0,14.3358,14.3418,14.3298,14.3358,1825500.0
2012-08-09 09:30:00,23.82,23.85,23.72,23.77,1111000.0,14.3358,14.3538,14.2756,14.3057,1111000.0
2012-08-09 09:40:00,23.76,23.88,23.76,23.87,1603300.0,14.2997,14.3719,14.2997,14.3659,1603300.0
2012-08-09 09:50:00,23.87,23.89,23.84,23.88,1050400.0,14.3659,14.3779,14.3478,14.3719,1050400.0
2012-08-09 10:00:00,23.89,23.92,23.87,23.9,501900.0,14.3779,14.396,14.3659,14.3839,501900.0
2012-08-09 10:10:00,23.91,23.95,23.89,23.93,540600.0,14.3899,14.414,14.3779,14.402,540600.0
2012-08-09 10:20:00,23.93,23.94,23.91,23.94,728200.0,14.402,14.408,14.3899,14.408,728200.0
2012-08-09 10:30:00,23.94,23.97,23.92,23.96,615300.0,14.408,14.4261,14.396,14.42,615300.0
2012-08-09 10:40:00,23.96,24.03,23.96,24.0,1568300.0,14.42,14.4622,14.42,14.4441,1568300.0
2012-08-09 10:50:00,24.01,24.06,24.0,24.03,713000.0,14.4501,14.4802,14.4441,14.4622,713000.0
2012-08-09 11:00:00,24.03,24.06,24.03,24.04,659400.0,14.4622,14.4802,14.4622,14.4682,659400.0
2012-08-09 11:10:00,24.03,24.05,24.03,24.05,396100.0,14.4622,14.4742,14.4622,14.4742,396100.0
2012-08-09 11:20:00,24.05,24.06,23.99,24.01,647200.0,14.4742,14.4802,14.4381,14.4501,647200.0
2012-08-09 11:30:00,24.01,24.03,23.96,23.97,659700.0,14.4501,14.4622,14.42,14.4261,659700.0
2012-08-09 11:40:00,23.97,23.98,23.89,23.9,680500.0,14.4261,14.4321,14.3779,14.3839,680500.0
2012-08-09 11:50:00,23.9,24.02,23.89,23.93,841300.0,14.3839,14.4561,14.3779,14.402,841300.0
2012-08-09 12:00:00,23.94,23.94,23.91,23.93,317500.0,14.408,14.408,14.3899,14.402,317500.0
2012-08-09 12:10:00,23.93,23.94,23.91,23.92,272500.0,14.402,14.408,14.3899,14.396,272500.0
2012-08-09 12:20:00,23.93,23.94,23.91,23.94,178000.0,14.402,14.408,14.3899,14.408,178000.0
2012-08-09 12:30:00,23.94,23.94,23.92,23.93,348900.0,14.408,14.408,14.396,14.402,348900.0
2012-08-09 12:40:00,23.93,23.97,23.92,23.96,475700.0,14.402,14.4261,14.396,14.42,475700.0
2012-08-09 12:50:00,23.96,24.0,23.96,23.99,411700.0,14.42,14.4441,14.42,14.4381,411700.0
2012-08-09 13:00:00,24.0,24.01,23.97,23.98,364900.0,14.4441,14.4501,14.4261,14.4321,364900.0
2012-08-09 13:10:00,23.98,24.0,23.95,23.96,392200.0,14.4321,14.4441,14.414,14.42,392200.0
2012-08-09 13:20:00,23.97,23.97,23.96,23.97,262200.0,14.4261,14.4261,14.42,14.4261,262200.0
2012-08-09 13:30:00,23.97,23.99,23.94,23.97,445500.0,14.4261,14.4381,14.408,14.4261,445500.0
2012-08-09 13:40:00,23.97,23.98,23.96,23.97,192500.0,14.4261,14.4321,14.42,14.4261,192500.0
2012-08-09 13:50:00,23.97,23.99,23.95,23.97,280100.0,14.4261,14.4381,14.414,14.4261,280100.0
2012-08-09 14:00:00,23.97,23.98,23.96,23.97,336100.0,14.4261,14.4321,14.42,14.4261,336100.0
2012-08-09 14:10:00,23.98,23.98,23.97,23.98,154800.0,14.4321,14.4321,14.4261,14.4321,154800.0
2012-08-09 14:20:00,23.98,23.99,23.96,23.99,247000.0,14.4321,14.4381,14.42,14.4381,247000.0
2012-08-09 14:30:00,23.99,24.0,23.97,23.98,338100.0,14.4381,14.4441,14.4261,14.4321,338100.0
2012-08-09 14:40:00,23.98,23.99,23.97,23.99,146400.0,14.4321,14.4381,14.4261,14.4381,146400.0
2012-08-09 14:50:00,23.99,23.99,23.94,23.96,342800.0,14.4381,14.4381,14.408,14.42,342800.0
2012-08-09 15:00:00,23.95,23.96,23.93,23.95,345300.0,14.414,14.42,14.402,14.414,345300.0
2012-08-09 15:10:00,23.94,23.95,23.93,23.94,424800.0,14.408,14.414,14.402,14.408,424800.0
2012-08-09 15:20:00,23.94,23.95,23.91,23.92,526100.0,14.408,14.414,14.3899,14.396,526100.0
2012-08-09 15:30:00,23.92,23.94,23.87,23.9,624200.0,14.396,14.408,14.3659,14.3839,624200.0
2012-08-09 15:40:00,23.89,23.9,23.86,23.87,715500.0,14.3779,14.3839,14.3598,14.3659,715500.0
2012-08-09 15:50:00,23.87,23.88,23.84,23.86,1743400.0,14.3659,14.3719,14.3478,14.3598,1743400.0
2012-08-10 09:30:00,23.86,23.87,23.75,23.79,1022800.0,14.3598,14.3659,14.2936,14.3177,1022800.0
2012-08-10 09:40:00,23.78,23.82,23.75,23.79,1056600.0,14.3117,14.3358,14.2936,14.3177,1056600.0
2012-08-10 09:50:00,23.79,23.84,23.78,23.8,601500.0,14.3177,14.3478,14.3117,14.3237,601500.0
2012-08-10 10:00:00,23.8,23.87,23.79,23.85,553900.0,14.3237,14.3659,14.3177,14.3538,553900.0
2012-08-10 10:10:00,23.85,23.89,23.84,23.86,1040100.0,14.3538,14.3779,14.3478,14.3598,1040100.0
2012-08-10 10:20:00,23.86,23.91,23.86,23.87,500100.0,14.3598,14.3899,14.3598,14.3659,500100.0
2012-08-10 10:30:00,23.86,23.9,23.86,23.88,446900.0,14.3598,14.3839,14.3598,14.3719,446900.0
2012-08-10 10:40:00,23.87,23.88,23.85,23.87,342200.0,14.3659,14.3719,14.3538,14.3659,342200.0
2012-08-10 10:50:00,23.86,23.87,23.85,23.87,312400.0,14.3598,14.3659,14.3538,14.3659,312400.0
2012-08-10 11:00:00,23.87,23.88,23.79,23.81,896000.0,14.3659,14.3719,14.3177,14.3298,896000.0
2012-08-10 11:10:00,23.8,23.81,23.77,23.78,472900.0,14.3237,14.3298,14.3057,14.3117,472900.0
2012-08-10 11:20:00,23.77,23.85,23.77,23.84,375400.0,14.3057,14.3538,14.3057,14.3478,375400.0
2012-08-10 11:30:00,23.84,23.84,23.81,23.81,265200.0,14.3478,14.3478,14.3298,14.3298,265200.0
2012-08-10 11:40:00,23.82,23.83,23.8,23.83,283900.0,14.3358,14.3418,14.3237,14.3418,283900.0
2012-08-10 11:50:00,23.83,23.85,23.82,23.85,242600.0,14.3418,14.3538,14.3358,14.3538,242600.0
2012-08-10 12:00:00,23.85,23.86,23.81,23.83,338900.0,14.3538,14.3598,14.3298,14.3418,338900.0
2012-08-10 12:10:00,23.84,23.85,23.8,23.8,524600.0,14.3478,14.3538,14.3237,14.3237,524600.0
2012-08-10 12:20:00,23.8,23.85,23.79,23.85,318000.0,14.3237,14.3538,14.3177,14.3538,318000.0
2012-08-10 12:30:00,23.85,23.87,23.84,23.86,241800.0,14.3538,14.3659,14.3478,14.3598,241800.0
2012-08-10 12:40:00,23.87,23.87,23.83,23.84,255600.0,14.3659,14.3659,14.3418,14.3478,255600.0
2012-08-10 12:50:00,23.84,23.88,23.83,23.87,532100.0,14.3478,14.3719,14.3418,14.3659,532100.0
2012-08-10 13:00:00,23.87,23.9,23.86,23.9,344100.0,14.3659,14.3839,14.3598,14.3839,344100.0
2012-08-10 13:10:00,23.9,23.9,23.87,23.89,283200.0,14.3839,14.3839,14.3659,14.3779,283200.0
2012-08-10 13:20:00,23.89,23.91,23.87,23.89,187800.0,14.3779,14.3899,14.3659,14.3779,187800.0
2012-08-10 13:30:00,23.89,23.94,23.89,23.93,310300.0,14.3779,14.408,14.3779,14.402,310300.0
2012-08-10 13:40:00,23.93,23.94,23.89,23.89,235800.0,14.402,14.408,14.3779,14.3779,235800.0
2012-08-10 13:50:00,23.9,23.92,23.89,23.92,222000.0,14.3839,14.396,14.3779,14.396,222000.0
2012-08-10 14:00:00,23.91,23.93,23.88,23.89,280600.0,14.3899,14.402,14.3719,14.3779,280600.0
2012-08-10 14:10:00,23.89,23.89,23.85,23.87,220300.0,14.3779,14.3779,14.3538,14.3659,220300.0
2012-08-10 14:20:00,23.87,23.87,23.86,23.86,99200.0,14.3659,14.3659,14.3598,14.3598,99200.0
2012-08-10 14:30:00,23.86,23.87,23.85,23.86,197500.0,14.3598,14.3659,14.3538,14.3598,197500.0
2012-08-10 14:40:00,23.87,23.88,23.86,23.86,212500.0,14.3659,14.3719,14.3598,14.3598,212500.0
2012-08-10 14:50:00,23.86,23.87,23.86,23.86,138000.0,14.3598,14.3659,14.3598,14.3598,138000.0
2012-08-10 15:00:00,23.87,23.9,23.87,23.89,523600.0,14.3659,14.3839,14.3659,14.3779,523600.0
2012-08-10 15:10:00,23.9,23.91,23.88,23.89,433000.0,14.3839,14.3899,14.3719,14.3779,433000.0
2012-08-10 15:20:00,23.88,23.91,23.88,23.9,432200.0,14.3719,14.3899,14.3719,14.3839,432200.0
2012-08-10 15:30:00,23.9,23.91,23.87,23.88,438800.0,14.3839,14.3899,14.3659,14.3719,438800.0
2012-08-10 15:40:00,23.87,23.93,23.87,23.92,947200.0,14.3659,14.402,14.3659,14.396,947200.0
2012-08-10 15:50:00,23.93,23.94,23.91,23.93,1797000.0,14.402,14.408,14.3899,14.402,1797000.0
2012-08-13 09:30:00,23.83,23.87,23.71,23.79,1567400.0,14.3418,14.3659,14.2696,14.3177,1567400.0
2012-08-13 09:40:00,23.79,23.79,23.73,23.75,562300.0,14.3177,14.3177,14.2816,14.2936,562300.0
2012-08-13 09:50:00,23.74,23.79,23.74,23.79,342200.0,14.2876,14.3177,14.2876,14.3177,342200.0
2012-08-13 10:00:00,23.79,23.81,23.75,23.75,566400.0,14.3177,14.3298,14.2936,14.2936,566400.0
2012-08-13 10:10:00,23.75,23.79,23.74,23.78,444300.0,14.2936,14.3177,14.2876,14.3117,444300.0
2012-08-13 10:20:00,23.79,23.82,23.76,23.77,490400.0,14.3177,14.3358,14.2997,14.3057,490400.0
2012-08-13 10:30:00,23.77,23.81,23.76,23.79,464500.0,14.3057,14.3298,14.2997,14.3177,464500.0
2012-08-13 10:40:00,23.79,23.79,23.75,23.75,814800.0,14.3177,14.3177,14.2936,14.2936,814800.0
2012-08-13 10:50:00,23.75,23.77,23.73,23.73,640200.0,14.2936,14.3057,14.2816,14.2816,640200.0
2012-08-13 11:00:00,23.73,23.74,23.71,23.71,508900.0,14.2816,14.2876,14.2696,14.2696,508900.0
2012-08-13 11:10:00,23.71,23.72,23.7,23.7,377100.0,14.2696,14.2756,14.2636,14.2636,377100.0
2012-08-13 11:20:00,23.71,23.74,23.7,23.7,638200.0,14.2696,14.2876,14.2636,14.2636,638200.0
2012-08-13 11:30:00,23.71,23.71,23.68,23.69,558900.0,14.2696,14.2696,14.2515,14.2575,558900.0
2012-08-13 11:40:00,23.69,23.69,23.66,23.67,465300.0,14.2575,14.2575,14.2395,14.2455,465300.0
2012-08-13 11:50:00,23.67,23.7,23.66,23.7,457600.0,14.2455,14.2636,14.2395,14.2636,457600.0
2012-08-13 12:00:00,23.7,23.7,23.67,23.67,663300.0,14.2636,14.2636,14.2455,14.2455,663300.0
2012-08-13 12:10:00,23.67,23.71,23.67,23.7,343600.0,14.2455,14.2696,14.2455,14.2636,343600.0
2012-08-13 12:20:00,23.7,23.71,23.69,23.69,144500.0,14.2636,14.2696,14.2575,14.2575,144500.0
2012-08-13 12:30:00,23.69,23.7,23.69,23.69,179900.0,14.2575,14.2636,14.2575,14.2575,179900.0
2012-08-13 12:40:00,23.7,23.7,23.69,23.69,172900.0,14.2636,14.2636,14.2575,14.2575,172900.0
2012-08-13 12:50:00,23.7,23.7,23.69,23.69,236800.0,14.2636,14.2636,14.2575,14.2575,236800.0
2012-08-13 13:00:00,23.7,23.7,23.69,23.69,229700.0,14.2636,14.2636,14.2575,14.2575,229700.0
2012-08-13 13:10:00,23.7,23.72,23.69,23.71,300000.0,14.2636,14.2756,14.2575,14.2696,300000.0
2012-08-13 13:20:00,23.71,23.72,23.71,23.71,196200.0,14.2696,14.2756,14.2696,14.2696,196200.0
2012-08-13 13:30:00,23.71,23.72,23.7,23.71,350600.0,14.2696,14.2756,14.2636,14.2696,350600.0
2012-08-13 13:40:00,23.72,23.72,23.71,23.71,311500.0,14.2756,14.2756,14.2696,14.2696,311500.0
2012-08-13 13:50:00,23.71,23.72,23.68,23.69,468200.0,14.2696,14.2756,14.2515,14.2575,468200.0
2012-08-13 14:00:00,23.69,23.7,23.67,23.68,500300.0,14.2575,14.2636,14.2455,14.2515,500300.0
2012-08-13 14:10:00,23.67,23.72,23.67,23.69,763000.0,14.2455,14.2756,14.2455,14.2575,763000.0
2012-08-13 14:20:00,23.7,23.73,23.69,23.71,774600.0,14.2636,14.2816,14.2575,14.2696,774600.0
2012-08-13 14:30:00,23.71,23.71,23.69,23.69,477600.0,14.2696,14.2696,14.2575,14.2575,477600.0
2012-08-13 14:40:00,23.7,23.74,23.69,23.73,508900.0,14.2636,14.2876,14.2575,14.2816,508900.0
2012-08-13 14:50:00,23.73,23.79,23.72,23.79,516900.0,14.2816,14.3177,14.2756,14.3177,516900.0
2012-08-13 15:00:00,23.79,23.79,23.75,23.76,372900.0,14.3177,14.3177,14.2936,14.2997,372900.0
2012-08-13 15:10:00,23.76,23.77,23.75,23.75,351400.0,14.2997,14.3057,14.2936,14.2936,351400.0
2012-08-13 15:20:00,23.75,23.76,23.73,23.73,451600.0,14.2936,14.2997,14.2816,14.2816,451600.0
2012-08-13 15:30:00,23.73,23.75,23.72,23.73,835400.0,14.2816,14.2936,14.2756,14.2816,835400.0
2012-08-13 15:40:00,23.73,23.74,23.7,23.72,1253200.0,14.2816,14.2876,14.2636,14.2756,1253200.0
2012-08-13 15:50:00,23.73,23.74,23.7,23.73,2065200.0,14.2816,14.2876,14.2636,14.2816,2065200.0
2012-08-14 09:30:00,23.85,23.94,23.83,23.92,1397200.0,14.3538,14.408,14.3418,14.396,1397200.0
2012-08-14 09:40:00,23.92,23.96,23.88,23.9,1069900.0,14.396,14.42,14.3719,14.3839,1069900.0
2012-08-14 09:50:00,23.9,23.94,23.88,23.92,663300.0,14.3839,14.408,14.3719,14.396,663300.0
2012-08-14 10:00:00,23.91,23.96,23.9,23.93,887000.0,14.3899,14.42,14.3839,14.402,887000.0
2012-08-14 10:10:00,23.93,23.97,23.92,23.95,896100.0,14.402,14.4261,14.396,14.414,896100.0
2012-08-14 10:20:00,23.95,24.0,23.94,23.98,974400.0,14.414,14.4441,14.408,14.4321,974400.0
2012-08-14 10:30:00,23.99,24.02,23.95,24.01,854100.0,14.4381,14.4561,14.414,14.4501,854100.0
2012-08-14 10:40:00,24.02,24.05,24.01,24.03,866100.0,14.4561,14.4742,14.4501,14.4622,866100.0
2012-08-14 10:50:00,24.02,24.03,23.99,24.01,570700.0,14.4561,14.4622,14.4381,14.4501,570700.0
2012-08-14 11:00:00,24.0,24.04,24.0,24.02,495800.0,14.4441,14.4682,14.4441,14.4561,495800.0
2012-08-14 11:10:00,24.02,24.06,24.02,24.04,497400.0,14.4561,14.4802,14.4561,14.4682,497400.0
2012-08-14 11:20:00,24.04,24.07,24.03,24.05,568600.0,14.4682,14.4862,14.4622,14.4742,568600.0
2012-08-14 11:30:00,24.05,24.07,24.03,24.04,399200.0,14.4742,14.4862,14.4622,14.4682,399200.0
2012-08-14 11:40:00,24.05,24.07,24.03,24.07,410800.0,14.4742,14.4862,14.4622,14.4862,410800.0
2012-08-14 11:50:00,24.07,24.08,24.05,24.07,387300.0,14.4862,14.4923,14.4742,14.4862,387300.0
2012-08-14 12:00:00,24.06,24.07,24.05,24.06,261900.0,14.4802,14.4862,14.4742,14.4802,261900.0
2012-08-14 12:10:00,24.06,24.06,24.03,24.05,266300.0,14.4802,14.4802,14.4622,14.4742,266300.0
2012-08-14 12:20:00,24.05,24.06,24.04,24.05,198300.0,14.4742,14.4802,14.4682,14.4742,198300.0
2012-08-14 12:30:00,24.05,24.07,24.04,24.04,326800.0,14.4742,14.4862,14.4682,14.4682,326800.0
2012-08-14 12:40:00,24.04,24.05,24.01,24.03,344700.0,14.4682,14.4742,14.4501,14.4622,344700.0
2012-08-14 12:50:00,24.03,24.03,24.0,24.02,267600.0,14.4622,14.4622,14.4441,14.4561,267600.0
2012-08-14 13:00:00,24.02,24.03,24.0,24.01,340600.0,14.4561,14.4622,14.4441,14.4501,340600.0
2012-08-14 13:10:00,24.01,24.03,23.99,24.03,340700.0,14.4501,14.4622,14.4381,14.4622,340700.0
2012-08-14 13:20:00,24.03,24.03,24.01,24.02,155700.0,14.4622,14.4622,14.4501,14.4561,155700.0
2012-08-14 13:30:00,24.02,24.02,23.99,23.99,292800.0,14.4561,14.4561,14.4381,14.4381,292800.0
2012-08-14 13:40:00,23.99,24.03,23.99,24.02,453300.0,14.4381,14.4622,14.4381,14.4561,453300.0
2012-08-14 13:50:00,24.02,24.03,24.01,24.01,258300.0,14.4561,14.4622,14.4501,14.4501,258300.0
2012-08-14 14:00:00,24.01,24.03,24.01,24.01,293900.0,14.4501,14.4622,14.4501,14.4501,293900.0
2012-08-14 14:10:00,24.01,24.03,24.0,24.01,393000.0,14.4501,14.4622,14.4441,14.4501,393000.0
2012-08-14 14:20:00,24.0,24.01,24.0,24.0,128000.0,14.4441,14.4501,14.4441,14.4441,128000.0
2012-08-14 14:30:00,24.0,24.01,24.0,24.0,217000.0,14.4441,14.4501,14.4441,14.4441,217000.0
2012-08-14 14:40:00,24.0,24.03,24.0,24.03,437000.0,14.4441,14.4622,14.4441,14.4622,437000.0
2012-08-14 14:50:00,24.03,24.04,24.02,24.04,209900.0,14.4622,14.4682,14.4561,14.4682,209900.0
2012-08-14 15:00:00,24.04,24.04,24.03,24.04,311800.0,14.4682,14.4682,14.4622,14.4682,311800.0
2012-08-14 15:10:00,24.04,24.04,24.0,24.0,609000.0,14.4682,14.4682,14.4441,14.4441,609000.0
2012-08-14 15:20:00,24.0,24.03,24.0,24.03,538900.0,14.4441,14.4622,14.4441,14.4622,538900.0
2012-08-14 15:30:00,24.03,24.04,23.97,23.98,896500.0,14.4622,14.4682,14.4261,14.4321,896500.0
2012-08-14 15:40:00,23.98,24.0,23.97,23.99,900400.0,14.4321,14.4441,14.4261,14.4381,900400.0
2012-08-14 15:50:00,23.99,24.01,23.94,23.98,2633000.0,14.4381,14.4501,14.408,14.4321,2633000.0
2012-08-15 09:30:00,23.98,24.09,23.97,24.06,1123100.0,14.4321,14.4983,14.4261,14.4802,1123100.0
2012-08-15 09:40:00,24.07,24.1,23.98,24.05,790600.0,14.4862,14.5043,14.4321,14.4742,790600.0
2012-08-15 09:50:00,24.05,24.13,24.04,24.1,756300.0,14.4742,14.5223,14.4682,14.5043,756300.0
2012-08-15 10:00:00,24.1,24.18,24.09,24.17,567400.0,14.5043,14.5524,14.4983,14.5464,567400.0
2012-08-15 10:10:00,24.16,24.17,24.11,24.13,499300.0,14.5404,14.5464,14.5103,14.5223,499300.0
2012-08-15 10:20:00,24.13,24.15,24.12,24.14,384800.0,14.5223,14.5344,14.5163,14.5284,384800.0
2012-08-15 10:30:00,24.15,24.16,24.12,24.13,422300.0,14.5344,14.5404,14.5163,14.5223,422300.0
2012-08-15 10:40:00,24.12,24.14,24.07,24.12,702200.0,14.5163,14.5284,14.4862,14.5163,702200.0
2012-08-15 10:50:00,24.11,24.14,24.09,24.09,482400.0,14.5103,14.5284,14.4983,14.4983,482400.0
2012-08-15 11:00:00,24.09,24.11,24.08,24.1,384900.0,14.4983,14.5103,14.4923,14.5043,384900.0
2012-08-15 11:10:00,24.11,24.11,24.1,24.1,265400.0,14.5103,14.5103,14.5043,14.5043,265400.0
2012-08-15 11:20:00,24.11,24.11,24.08,24.08,351500.0,14.5103,14.5103,14.4923,14.4923,351500.0
2012-08-15 11:30:00,24.08,24.09,24.0,24.0,509900.0,14.4923,14.4983,14.4441,14.4441,509900.0
2012-08-15 11:40:00,24.0,24.01,23.98,23.98,290700.0,14.4441,14.4501,14.4321,14.4321,290700.0
2012-08-15 11:50:00,23.98,24.04,23.98,24.04,613500.0,14.4321,14.4682,14.4321,14.4682,613500.0
2012-08-15 12:00:00,24.04,24.06,24.03,24.05,218400.0,14.4682,14.4802,14.4622,14.4742,218400.0
2012-08-15 12:10:00,24.05,24.07,24.05,24.06,166000.0,14.4742,14.4862,14.4742,14.4802,166000.0
2012-08-15 12:20:00,24.07,24.08,24.06,24.08,252800.0,14.4862,14.4923,14.4802,14.4923,252800.0
2012-08-15 12:30:00,24.08,24.08,24.07,24.07,195100.0,14.4923,14.4923,14.4862,14.4862,195100.0
2012-08-15 12:40:00,24.07,24.08,24.04,24.05,265300.0,14.4862,14.4923,14.4682,14.4742,265300.0
2012-08-15 12:50:00,24.05,24.05,24.03,24.03,264800.0,14.4742,14.4742,14.4622,14.4622,264800.0
2012-08-15 13:00:00,24.03,24.04,23.98,24.02,351500.0,14.4622,14.4682,14.4321,14.4561,351500.0
2012-08-15 13:10:00,24.01,24.03,24.0,24.03,200200.0,14.4501,14.4622,14.4441,14.4622,200200.0
2012-08-15 13:20:00,24.02,24.03,24.02,24.03,99500.0,14.4561,14.4622,14.4561,14.4622,99500.0
2012-08-15 13:30:00,24.02,24.03,24.02,24.02,139200.0,14.4561,14.4622,14.4561,14.4561,139200.0
2012-08-15 13:40:00,24.02,24.03,24.02,24.03,202700.0,14.4561,14.4622,14.4561,14.4622,202700.0
2012-08-15 13:50:00,24.02,24.03,24.02,24.03,170900.0,14.4561,14.4622,14.4561,14.4622,170900.0
2012-08-15 14:00:00,24.03,24.05,24.02,24.04,228400.0,14.4622,14.4742,14.4561,14.4682,228400.0
2012-08-15 14:10:00,24.05,24.05,24.01,24.03,375100.0,14.4742,14.4742,14.4501,14.4622,375100.0
2012-08-15 14:20:00,24.02,24.04,24.01,24.04,250800.0,14.4561,14.4682,14.4501,14.4682,250800.0
2012-08-15 14:30:00,24.04,24.07,24.03,24.07,299800.0,14.4682,14.4862,14.4622,14.4862,299800.0
2012-08-15 14:40:00,24.07,24.08,24.06,24.08,323400.0,14.4862,14.4923,14.4802,14.4923,323400.0
2012-08-15 14:50:00,24.08,24.1,24.07,24.08,409000.0,14.4923,14.5043,14.4862,14.4923,409000.0
2012-08-15 15:00:00,24.08,24.09,24.05,24.07,340200.0,14.4923,14.4983,14.4742,14.4862,340200.0
2012-08-15 15:10:00,24.07,24.07,24.05,24.05,174700.0,14.4862,14.4862,14.4742,14.4742,174700.0
2012-08-15 15:20:00,24.05,24.06,24.02,24.05,575700.0,14.4742,14.4802,14.4561,14.4742,575700.0
2012-08-15 15:30:00,24.04,24.07,24.03,24.06,412400.0,14.4682,14.4862,14.4622,14.4802,412400.0
2012-08-15 15:40:00,24.07,24.09,24.05,24.05,716000.0,14.4862,14.4983,14.4742,14.4742,716000.0
2012-08-15 15:50:00,24.05,24.06,24.02,24.04,1553000.0,14.4742,14.4802,14.4561,14.4682,1553000.0
2012-08-16 09:30:00,24.07,24.08,23.96,23.99,969700.0,14.4862,14.4923,14.42,14.4381,969700.0
2012-08-16 09:40:00,23.99,23.99,23.9,23.9,735400.0,14.4381,14.4381,14.3839,14.3839,735400.0
2012-08-16 09:50:00,23.91,23.91,23.85,23.88,740900.0,14.3899,14.3899,14.3538,14.3719,740900.0
2012-08-16 10:00:00,23.87,23.89,23.83,23.89,871500.0,14.3659,14.3779,14.3418,14.3779,871500.0
2012-08-16 10:10:00,23.89,23.9,23.85,23.89,421100.0,14.3779,14.3839,14.3538,14.3779,421100.0
2012-08-16 10:20:00,23.9,23.91,23.89,23.9,277300.0,14.3839,14.3899,14.3779,14.3839,277300.0
2012-08-16 10:30:00,23.89,23.95,23.89,23.95,773800.0,14.3779,14.414,14.3779,14.414,773800.0
2012-08-16 10:40:00,23.94,23.95,23.91,23.94,618500.0,14.408,14.414,14.3899,14.408,618500.0
2012-08-16 10:50:00,23.93,23.95,23.91,23.92,401400.0,14.402,14.414,14.3899,14.396,401400.0
2012-08-16 11:00:00,23.91,23.92,23.89,23.92,436500.0,14.3899,14.396,14.3779,14.396,436500.0
2012-08-16 11:10:00,23.92,23.96,23.91,23.95,603700.0,14.396,14.42,14.3899,14.414,603700.0
2012-08-16 11:20:00,23.95,23.95,23.93,23.95,335200.0,14.414,14.414,14.402,14.414,335200.0
2012-08-16 11:30:00,23.95,23.96,23.88,23.93,649300.0,14.414,14.42,14.3719,14.402,649300.0
2012-08-16 11:40:00,23.93,23.95,23.92,23.94,474900.0,14.402,14.414,14.396,14.408,474900.0
2012-08-16 11:50:00,23.94,23.97,23.92,23.97,340500.0,14.408,14.4261,14.396,14.4261,340500.0
2012-08-16 12:00:00,23.97,24.01,23.97,23.99,448100.0,14.4261,14.4501,14.4261,14.4381,448100.0
2012-08-16 12:10:00,24.0,24.0,23.99,24.0,210700.0,14.4441,14.4441,14.4381,14.4441,210700.0
2012-08-16 12:20:00,23.99,24.01,23.98,23.99,582500.0,14.4381,14.4501,14.4321,14.4381,582500.0
2012-08-16 12:30:00,23.99,24.0,23.96,23.98,588900.0,14.4381,14.4441,14.42,14.4321,588900.0
2012-08-16 12:40:00,23.97,23.98,23.97,23.98,158600.0,14.4261,14.4321,14.4261,14.4321,158600.0
2012-08-16 12:50:00,23.98,24.01,23.97,24.0,289800.0,14.4321,14.4501,14.4261,14.4441,289800.0
2012-08-16 13:00:00,24.01,24.02,24.0,24.01,147000.0,14.4501,14.4561,14.4441,14.4501,147000.0
2012-08-16 13:10:00,24.02,24.04,23.99,24.02,636400.0,14.4561,14.4682,14.4381,14.4561,636400.0
2012-08-16 13:20:00,24.03,24.03,23.99,24.0,493800.0,14.4622,14.4622,14.4381,14.4441,493800.0
2012-08-16 13:30:00,24.01,24.02,23.99,23.99,256800.0,14.4501,14.4561,14.4381,14.4381,256800.0
2012-08-16 13:40:00,23.99,24.01,23.99,24.0,230100.0,14.4381,14.4501,14.4381,14.4441,230100.0
2012-08-16 13:50:00,24.0,24.02,23.98,23.98,375800.0,14.4441,14.4561,14.4321,14.4321,375800.0
2012-08-16 14:00:00,23.99,24.01,23.98,24.0,459000.0,14.4381,14.4501,14.4321,14.4441,459000.0
2012-08-16 14:10:00,24.0,24.01,23.97,23.99,289500.0,14.4441,14.4501,14.4261,14.4381,289500.0
2012-08-16 14:20:00,23.99,24.02,23.98,24.02,333800.0,14.4381,14.4561,14.4321,14.4561,333800.0
2012-08-16 14:30:00,24.02,24.07,24.01,24.05,625300.0,14.4561,14.4862,14.4501,14.4742,625300.0
2012-08-16 14:40:00,24.04,24.05,24.01,24.01,318100.0,14.4682,14.4742,14.4501,14.4501,318100.0
2012-08-16 14:50:00,24.02,24.03,24.01,24.02,184300.0,14.4561,14.4622,14.4501,14.4561,184300.0
2012-08-16 15:00:00,24.02,24.03,23.99,24.02,320800.0,14.4561,14.4622,14.4381,14.4561,320800.0
2012-08-16 15:10:00,24.01,24.06,24.01,24.03,345400.0,14.4501,14.4802,14.4501,14.4622,345400.0
2012-08-16 15:20:00,24.03,24.07,24.03,24.07,449100.0,14.4622,14.4862,14.4622,14.4862,449100.0
2012-08-16 15:30:00,24.07,24.07,24.03,24.04,508500.0,14.4862,14.4862,14.4622,14.4682,508500.0
2012-08-16 15:40:00,24.04,24.05,24.01,24.03,858500.0,14.4682,14.4742,14.4501,14.4622,858500.0
2012-08-16 15:50:00,24.02,24.03,23.97,24.01,1694700.0,14.4561,14.4622,14.4261,14.4501,1694700.0
2012-08-17 09:30:00,24.07,24.07,23.89,23.89,4363600.0,14.4862,14.4862,14.3779,14.3779,4363600.0
2012-08-17 09:40:00,23.89,23.91,23.85,23.88,782000.0,14.3779,14.3899,14.3538,14.3719,782000.0
2012-08-17 09:50:00,23.88,23.91,23.83,23.87,635100.0,14.3719,14.3899,14.3418,14.3659,635100.0
2012-08-17 10:00:00,23.86,23.87,23.84,23.86,640300.0,14.3598,14.3659,14.3478,14.3598,640300.0
2012-08-17 10:10:00,23.86,23.86,23.83,23.86,500100.0,14.3598,14.3598,14.3418,14.3598,500100.0
2012-08-17 10:20:00,23.85,23.86,23.82,23.82,466100.0,14.3538,14.3598,14.3358,14.3358,466100.0
2012-08-17 10:30:00,23.82,23.82,23.8,23.82,593800.0,14.3358,14.3358,14.3237,14.3358,593800.0
2012-08-17 10:40:00,23.82,23.82,23.71,23.74,1246800.0,14.3358,14.3358,14.2696,14.2876,1246800.0
2012-08-17 10:50:00,23.75,23.75,23.7,23.7,713100.0,14.2936,14.2936,14.2636,14.2636,713100.0
2012-08-17 11:00:00,23.71,23.78,23.7,23.78,422900.0,14.2696,14.3117,14.2636,14.3117,422900.0
2012-08-17 11:10:00,23.78,23.8,23.78,23.8,242100.0,14.3117,14.3237,14.3117,14.3237,242100.0
2012-08-17 11:20:00,23.8,23.84,23.78,23.79,635600.0,14.3237,14.3478,14.3117,14.3177,635600.0
2012-08-17 11:30:00,23.78,23.8,23.76,23.79,263700.0,14.3117,14.3237,14.2997,14.3177,263700.0
2012-08-17 11:40:00,23.79,23.82,23.79,23.82,280700.0,14.3177,14.3358,14.3177,14.3358,280700.0
2012-08-17 11:50:00,23.82,23.82,23.8,23.82,403300.0,14.3358,14.3358,14.3237,14.3358,403300.0
2012-08-17 12:00:00,23.82,23.82,23.78,23.78,335800.0,14.3358,14.3358,14.3117,14.3117,335800.0
2012-08-17 12:10:00,23.78,23.79,23.72,23.73,943200.0,14.3117,14.3177,14.2756,14.2816,943200.0
2012-08-17 12:20:00,23.73,23.75,23.72,23.74,447800.0,14.2816,14.2936,14.2756,14.2876,447800.0
2012-08-17 12:30:00,23.75,23.76,23.73,23.75,427800.0,14.2936,14.2997,14.2816,14.2936,427800.0
2012-08-17 12:40:00,23.75,23.76,23.73,23.74,402800.0,14.2936,14.2997,14.2816,14.2876,402800.0
2012-08-17 12:50:00,23.75,23.75,23.73,23.73,230700.0,14.2936,14.2936,14.2816,14.2816,230700.0
2012-08-17 13:00:00,23.73,23.74,23.69,23.7,505500.0,14.2816,14.2876,14.2575,14.2636,505500.0
2012-08-17 13:10:00,23.71,23.74,23.7,23.71,425300.0,14.2696,14.2876,14.2636,14.2696,425300.0
2012-08-17 13:20:00,23.71,23.72,23.67,23.67,398500.0,14.2696,14.2756,14.2455,14.2455,398500.0
2012-08-17 13:30:00,23.68,23.72,23.67,23.71,470900.0,14.2515,14.2756,14.2455,14.2696,470900.0
2012-08-17 13:40:00,23.72,23.72,23.71,23.72,164300.0,14.2756,14.2756,14.2696,14.2756,164300.0
2012-08-17 13:50:00,23.71,23.72,23.71,23.71,199500.0,14.2696,14.2756,14.2696,14.2696,199500.0
2012-08-17 14:00:00,23.71,23.74,23.71,23.73,499200.0,14.2696,14.2876,14.2696,14.2816,499200.0
2012-08-17 14:10:00,23.73,23.78,23.73,23.73,826600.0,14.2816,14.3117,14.2816,14.2816,826600.0
2012-08-17 14:20:00,23.73,23.76,23.73,23.74,421900.0,14.2816,14.2997,14.2816,14.2876,421900.0
2012-08-17 14:30:00,23.74,23.75,23.73,23.73,220200.0,14.2876,14.2936,14.2816,14.2816,220200.0
2012-08-17 14:40:00,23.73,23.74,23.7,23.74,514400.0,14.2816,14.2876,14.2636,14.2876,514400.0
2012-08-17 14:50:00,23.74,23.76,23.72,23.75,730900.0,14.2876,14.2997,14.2756,14.2936,730900.0
2012-08-17 15:00:00,23.75,23.75,23.7,23.71,857600.0,14.2936,14.2936,14.2636,14.2696,857600.0
2012-08-17 15:10:00,23.71,23.72,23.69,23.69,433600.0,14.2696,14.2756,14.2575,14.2575,433600.0
2012-08-17 15:20:00,23.69,23.74,23.69,23.73,756900.0,14.2575,14.2876,14.2575,14.2816,756900.0
2012-08-17 15:30:00,23.73,23.75,23.72,23.72,691400.0,14.2816,14.2936,14.2756,14.2756,691400.0
2012-08-17 15:40:00,23.72,23.78,23.72,23.73,1112500.0,14.2756,14.3117,14.2756,14.2816,1112500.0
2012-08-17 15:50:00,23.73,23.8,23.73,23.79,3066900.0,14.2816,14.3237,14.2816,14.3177,3066900.0
2012-08-20 09:30:00,23.71,23.84,23.71,23.75,904000.0,14.2696,14.3478,14.2696,14.2936,904000.0
2012-08-20 09:40:00,23.76,23.88,23.75,23.84,1143300.0,14.2997,14.3719,14.2936,14.3478,1143300.0
2012-08-20 09:50:00,23.84,23.9,23.84,23.89,808500.0,14.3478,14.3839,14.3478,14.3779,808500.0
2012-08-20 10:00:00,23.88,23.93,23.85,23.91,1112400.0,14.3719,14.402,14.3538,14.3899,1112400.0
2012-08-20 10:10:00,23.91,23.93,23.89,23.9,702200.0,14.3899,14.402,14.3779,14.3839,702200.0
2012-08-20 10:20:00,23.89,23.92,23.86,23.92,663900.0,14.3779,14.396,14.3598,14.396,663900.0
2012-08-20 10:30:00,23.92,23.92,23.89,23.91,377000.0,14.396,14.396,14.3779,14.3899,377000.0
2012-08-20 10:40:00,23.91,23.91,23.85,23.89,464400.0,14.3899,14.3899,14.3538,14.3779,464400.0
2012-08-20 10:50:00,23.9,23.94,23.89,23.94,496100.0,14.3839,14.408,14.3779,14.408,496100.0
2012-08-20 11:00:00,23.94,23.98,23.93,23.95,535600.0,14.408,14.4321,14.402,14.414,535600.0
2012-08-20 11:10:00,23.95,23.98,23.94,23.98,203600.0,14.414,14.4321,14.408,14.4321,203600.0
2012-08-20 11:20:00,23.98,23.98,23.89,23.9,623600.0,14.4321,14.4321,14.3779,14.3839,623600.0
2012-08-20 11:30:00,23.9,23.91,23.85,23.88,600400.0,14.3839,14.3899,14.3538,14.3719,600400.0
2012-08-20 11:40:00,23.88,23.93,23.87,23.91,432000.0,14.3719,14.402,14.3659,14.3899,432000.0
2012-08-20 11:50:00,23.92,23.94,23.9,23.9,373400.0,14.396,14.408,14.3839,14.3839,373400.0
2012-08-20 12:00:00,23.91,23.93,23.9,23.91,235600.0,14.3899,14.402,14.3839,14.3899,235600.0
2012-08-20 12:10:00,23.91,23.95,23.91,23.92,280200.0,14.3899,14.414,14.3899,14.396,280200.0
2012-08-20 12:20:00,23.93,23.95,23.9,23.93,269400.0,14.402,14.414,14.3839,14.402,269400.0
2012-08-20 12:30:00,23.92,23.95,23.92,23.95,218000.0,14.396,14.414,14.396,14.414,218000.0
2012-08-20 12:40:00,23.95,23.96,23.94,23.96,223100.0,14.414,14.42,14.408,14.42,223100.0
2012-08-20 12:50:00,23.96,23.97,23.94,23.94,316700.0,14.42,14.4261,14.408,14.408,316700.0
2012-08-20 13:00:00,23.94,23.95,23.93,23.95,181300.0,14.408,14.414,14.402,14.414,181300.0
2012-08-20 13:10:00,23.95,23.96,23.93,23.93,406600.0,14.414,14.42,14.402,14.402,406600.0
2012-08-20 13:20:00,23.94,23.96,23.93,23.96,374300.0,14.408,14.42,14.402,14.42,374300.0
2012-08-20 13:30:00,23.96,23.96,23.93,23.94,340100.0,14.42,14.42,14.402,14.408,340100.0
2012-08-20 13:40:00,23.94,23.96,23.93,23.96,191000.0,14.408,14.42,14.402,14.42,191000.0
2012-08-20 13:50:00,23.95,23.96,23.95,23.96,303100.0,14.414,14.42,14.414,14.42,303100.0
2012-08-20 14:00:00,23.96,23.96,23.91,23.93,495200.0,14.42,14.42,14.3899,14.402,495200.0
2012-08-20 14:10:00,23.93,23.98,23.93,23.95,552100.0,14.402,14.4321,14.402,14.414,552100.0
2012-08-20 14:20:00,23.96,23.97,23.95,23.97,273100.0,14.42,14.4261,14.414,14.4261,273100.0
2012-08-20 14:30:00,23.97,23.97,23.92,23.94,560800.0,14.4261,14.4261,14.396,14.408,560800.0
2012-08-20 14:40:00,23.94,23.95,23.9,23.91,546700.0,14.408,14.414,14.3839,14.3899,546700.0
2012-08-20 14:50:00,23.91,23.93,23.9,23.91,325500.0,14.3899,14.402,14.3839,14.3899,325500.0
2012-08-20 15:00:00,23.91,23.92,23.9,23.91,394500.0,14.3899,14.396,14.3839,14.3899,394500.0
2012-08-20 15:10:00,23.9,23.93,23.88,23.93,650000.0,14.3839,14.402,14.3719,14.402,650000.0
2012-08-20 15:20:00,23.93,23.93,23.89,23.91,536200.0,14.402,14.402,14.3779,14.3899,536200.0
2012-08-20 15:30:00,23.91,23.95,23.9,23.9,893700.0,14.3899,14.414,14.3839,14.3839,893700.0
2012-08-20 15:40:00,23.9,23.97,23.89,23.97,1322500.0,14.3839,14.4261,14.3779,14.4261,1322500.0
2012-08-20 15:50:00,23.96,23.96,23.91,23.91,2007000.0,14.42,14.42,14.3899,14.3899,2007000.0
2012-08-21 09:30:00,23.9,23.97,23.85,23.85,1252400.0,14.3839,14.4261,14.3538,14.3538,1252400.0
2012-08-21 09:40:00,23.85,23.88,23.8,23.84,585100.0,14.3538,14.3719,14.3237,14.3478,585100.0
2012-08-21 09:50:00,23.85,23.88,23.83,23.87,678600.0,14.3538,14.3719,14.3418,14.3659,678600.0
2012-08-21 10:00:00,23.88,23.89,23.84,23.84,555100.0,14.3719,14.3779,14.3478,14.3478,555100.0
2012-08-21 10:10:00,23.85,23.85,23.79,23.79,439100.0,14.3538,14.3538,14.3177,14.3177,439100.0
2012-08-21 10:20:00,23.79,23.8,23.76,23.79,832900.0,14.3177,14.3237,14.2997,14.3177,832900.0
2012-08-21 10:30:00,23.79,23.83,23.79,23.83,567100.0,14.3177,14.3418,14.3177,14.3418,567100.0
2012-08-21 10:40:00,23.82,23.88,23.82,23.83,867400.0,14.3358,14.3719,14.3358,14.3418,867400.0
2012-08-21 10:50:00,23.83,23.86,23.81,23.84,501500.0,14.3418,14.3598,14.3298,14.3478,501500.0
2012-08-21 11:00:00,23.84,23.88,23.84,23.87,448300.0,14.3478,14.3719,14.3478,14.3659,448300.0
2012-08-21 11:10:00,23.87,23.89,23.85,23.86,667500.0,14.3659,14.3779,14.3538,14.3598,667500.0
2012-08-21 11:20:00,23.86,23.87,23.81,23.84,561800.0,14.3598,14.3659,14.3298,14.3478,561800.0
2012-08-21 11:30:00,23.84,23.84,23.76,23.78,299800.0,14.3478,14.3478,14.2997,14.3117,299800.0
2012-08-21 11:40:00,23.77,23.78,23.74,23.75,358600.0,14.3057,14.3117,14.2876,14.2936,358600.0
2012-08-21 11:50:00,23.75,23.76,23.72,23.73,385000.0,14.2936,14.2997,14.2756,14.2816,385000.0
2012-08-21 12:00:00,23.72,23.76,23.72,23.76,307800.0,14.2756,14.2997,14.2756,14.2997,307800.0
2012-08-21 12:10:00,23.76,23.76,23.74,23.75,241500.0,14.2997,14.2997,14.2876,14.2936,241500.0
2012-08-21 12:20:00,23.74,23.75,23.72,23.72,414300.0,14.2876,14.2936,14.2756,14.2756,414300.0
2012-08-21 12:30:00,23.73,23.75,23.72,23.75,320100.0,14.2816,14.2936,14.2756,14.2936,320100.0
2012-08-21 12:40:00,23.75,23.76,23.72,23.76,239200.0,14.2936,14.2997,14.2756,14.2997,239200.0
2012-08-21 12:50:00,23.75,23.76,23.74,23.75,133400.0,14.2936,14.2997,14.2876,14.2936,133400.0
2012-08-21 13:00:00,23.76,23.76,23.74,23.75,189100.0,14.2997,14.2997,14.2876,14.2936,189100.0
2012-08-21 13:10:00,23.75,23.77,23.74,23.76,224500.0,14.2936,14.3057,14.2876,14.2997,224500.0
2012-08-21 13:20:00,23.76,23.77,23.74,23.76,302300.0,14.2997,14.3057,14.2876,14.2997,302300.0
2012-08-21 13:30:00,23.75,23.77,23.75,23.76,175500.0,14.2936,14.3057,14.2936,14.2997,175500.0
2012-08-21 13:40:00,23.75,23.76,23.72,23.72,262000.0,14.2936,14.2997,14.2756,14.2756,262000.0
2012-08-21 13:50:00,23.72,23.76,23.71,23.76,290400.0,14.2756,14.2997,14.2696,14.2997,290400.0
2012-08-21 14:00:00,23.76,23.76,23.73,23.73,211900.0,14.2997,14.2997,14.2816,14.2816,211900.0
2012-08-21 14:10:00,23.74,23.75,23.71,23.71,526300.0,14.2876,14.2936,14.2696,14.2696,526300.0
2012-08-21 14:20:00,23.71,23.74,23.7,23.7,416200.0,14.2696,14.2876,14.2636,14.2636,416200.0
2012-08-21 14:30:00,23.71,23.73,23.67,23.68,531600.0,14.2696,14.2816,14.2455,14.2515,531600.0
2012-08-21 14:40:00,23.68,23.7,23.68,23.69,327600.0,14.2515,14.2636,14.2515,14.2575,327600.0
2012-08-21 14:50:00,23.69,23.72,23.69,23.71,218900.0,14.2575,14.2756,14.2575,14.2696,218900.0
2012-08-21 15:00:00,23.71,23.72,23.68,23.7,369000.0,14.2696,14.2756,14.2515,14.2636,369000.0
2012-08-21 15:10:00,23.71,23.71,23.65,23.68,608800.0,14.2696,14.2696,14.2335,14.2515,608800.0
2012-08-21 15:20:00,23.68,23.69,23.67,23.68,360100.0,14.2515,14.2575,14.2455,14.2515,360100.0
2012-08-21 15:30:00,23.69,23.72,23.67,23.71,857600.0,14.2575,14.2756,14.2455,14.2696,857600.0
2012-08-21 15:40:00,23.71,23.75,23.7,23.71,884400.0,14.2696,14.2936,14.2636,14.2696,884400.0
2012-08-21 15:50:00,23.7,23.71,23.68,23.7,1550500.0,14.2636,14.2696,14.2515,14.2636,1550500.0
2012-08-22 09:30:00,23.6,23.67,23.59,23.66,932200.0,14.2034,14.2455,14.1974,14.2395,932200.0
2012-08-22 09:40:00,23.65,23.69,23.63,23.64,483300.0,14.2335,14.2575,14.2214,14.2274,483300.0
2012-08-22 09:50:00,23.64,23.66,23.62,23.63,251700.0,14.2274,14.2395,14.2154,14.2214,251700.0
2012-08-22 10:00:00,23.64,23.65,23.62,23.64,411400.0,14.2274,14.2335,14.2154,14.2274,411400.0
2012-08-22 10:10:00,23.63,23.63,23.6,23.62,294300.0,14.2214,14.2214,14.2034,14.2154,294300.0
2012-08-22 10:20:00,23.62,23.67,23.62,23.67,605000.0,14.2154,14.2455,14.2154,14.2455,605000.0
2012-08-22 10:30:00,23.67,23.68,23.62,23.63,428400.0,14.2455,14.2515,14.2154,14.2214,428400.0
2012-08-22 10:40:00,23.63,23.68,23.62,23.64,523700.0,14.2214,14.2515,14.2154,14.2274,523700.0
2012-08-22 10:50:00,23.65,23.7,23.64,23.7,618200.0,14.2335,14.2636,14.2274,14.2636,618200.0
2012-08-22 11:00:00,23.7,23.7,23.67,23.68,545500.0,14.2636,14.2636,14.2455,14.2515,545500.0
2012-08-22 11:10:00,23.68,23.68,23.64,23.64,212300.0,14.2515,14.2515,14.2274,14.2274,212300.0
2012-08-22 11:20:00,23.64,23.67,23.63,23.66,206900.0,14.2274,14.2455,14.2214,14.2395,206900.0
2012-08-22 11:30:00,23.67,23.67,23.62,23.63,338400.0,14.2455,14.2455,14.2154,14.2214,338400.0
2012-08-22 11:40:00,23.63,23.65,23.62,23.64,327300.0,14.2214,14.2335,14.2154,14.2274,327300.0
2012-08-22 11:50:00,23.65,23.68,23.64,23.68,381700.0,14.2335,14.2515,14.2274,14.2515,381700.0
2012-08-22 12:00:00,23.68,23.68,23.66,23.67,163400.0,14.2515,14.2515,14.2395,14.2455,163400.0
2012-08-22 12:10:00,23.67,23.69,23.66,23.68,291400.0,14.2455,14.2575,14.2395,14.2515,291400.0
2012-08-22 12:20:00,23.68,23.68,23.67,23.67,95700.0,14.2515,14.2515,14.2455,14.2455,95700.0
2012-08-22 12:30:00,23.67,23.68,23.64,23.65,239700.0,14.2455,14.2515,14.2274,14.2335,239700.0
2012-08-22 12:40:00,23.64,23.68,23.64,23.67,254600.0,14.2274,14.2515,14.2274,14.2455,254600.0
2012-08-22 12:50:00,23.68,23.68,23.66,23.67,216400.0,14.2515,14.2515,14.2395,14.2455,216400.0
2012-08-22 13:00:00,23.67,23.69,23.66,23.67,312000.0,14.2455,14.2575,14.2395,14.2455,312000.0
2012-08-22 13:10:00,23.68,23.71,23.67,23.7,418800.0,14.2515,14.2696,14.2455,14.2636,418800.0
2012-08-22 13:20:00,23.69,23.7,23.67,23.67,235800.0,14.2575,14.2636,14.2455,14.2455,235800.0
2012-08-22 13:30:00,23.67,23.69,23.67,23.68,201600.0,14.2455,14.2575,14.2455,14.2515,201600.0
2012-08-22 13:40:00,23.68,23.69,23.67,23.68,184600.0,14.2515,14.2575,14.2455,14.2515,184600.0
2012-08-22 13:50:00,23.69,23.69,23.67,23.68,158400.0,14.2575,14.2575,14.2455,14.2515,158400.0
2012-08-22 14:00:00,23.68,23.74,23.67,23.7,804400.0,14.2515,14.2876,14.2455,14.2636,804400.0
2012-08-22 14:10:00,23.71,23.75,23.7,23.72,634600.0,14.2696,14.2936,14.2636,14.2756,634600.0
2012-08-22 14:20:00,23.72,23.73,23.68,23.72,392100.0,14.2756,14.2816,14.2515,14.2756,392100.0
2012-08-22 14:30:00,23.71,23.76,23.7,23.76,409400.0,14.2696,14.2997,14.2636,14.2997,409400.0
2012-08-22 14:40:00,23.76,23.78,23.73,23.74,393500.0,14.2997,14.3117,14.2816,14.2876,393500.0
2012-08-22 14:50:00,23.73,23.78,23.73,23.76,410700.0,14.2816,14.3117,14.2816,14.2997,410700.0
2012-08-22 15:00:00,23.75,23.76,23.73,23.74,213900.0,14.2936,14.2997,14.2816,14.2876,213900.0
2012-08-22 15:10:00,23.75,23.76,23.7,23.7,328500.0,14.2936,14.2997,14.2636,14.2636,328500.0
2012-08-22 15:20:00,23.7,23.75,23.69,23.74,440700.0,14.2636,14.2936,14.2575,14.2876,440700.0
2012-08-22 15:30:00,23.75,23.75,23.7,23.71,532800.0,14.2936,14.2936,14.2636,14.2696,532800.0
2012-08-22 15:40:00,23.72,23.77,23.71,23.75,1156300.0,14.2756,14.3057,14.2696,14.2936,1156300.0
2012-08-22 15:50:00,23.75,23.76,23.71,23.71,1335100.0,14.2936,14.2997,14.2696,14.2696,1335100.0
2012-08-23 09:30:00,23.77,23.79,23.74,23.77,953700.0,14.3057,14.3177,14.2876,14.3057,953700.0
2012-08-23 09:40:00,23.77,23.8,23.75,23.78,811300.0,14.3057,14.3237,14.2936,14.3117,811300.0
2012-08-23 09:50:00,23.78,23.79,23.75,23.77,659000.0,14.3117,14.3177,14.2936,14.3057,659000.0
2012-08-23 10:00:00,23.77,23.79,23.73,23.74,533800.0,14.3057,14.3177,14.2816,14.2876,533800.0
2012-08-23 10:10:00,23.74,23.74,23.7,23.72,378600.0,14.2876,14.2876,14.2636,14.2756,378600.0
2012-08-23 10:20:00,23.71,23.73,23.7,23.73,415800.0,14.2696,14.2816,14.2636,14.2816,415800.0
2012-08-23 10:30:00,23.72,23.76,23.72,23.74,340400.0,14.2756,14.2997,14.2756,14.2876,340400.0
2012-08-23 10:40:00,23.75,23.77,23.72,23.75,416400.0,14.2936,14.3057,14.2756,14.2936,416400.0
2012-08-23 10:50:00,23.75,23.78,23.74,23.75,389300.0,14.2936,14.3117,14.2876,14.2936,389300.0
2012-08-23 11:00:00,23.76,23.8,23.75,23.78,611100.0,14.2997,14.3237,14.2936,14.3117,611100.0
2012-08-23 11:10:00,23.79,23.81,23.76,23.79,1034700.0,14.3177,14.3298,14.2997,14.3177,1034700.0
2012-08-23 11:20:00,23.79,23.8,23.76,23.79,586200.0,14.3177,14.3237,14.2997,14.3177,586200.0
2012-08-23 11:30:00,23.8,23.8,23.74,23.77,665100.0,14.3237,14.3237,14.2876,14.3057,665100.0
2012-08-23 11:40:00,23.77,23.8,23.75,23.8,162200.0,14.3057,14.3237,14.2936,14.3237,162200.0
2012-08-23 11:50:00,23.79,23.82,23.79,23.81,214800.0,14.3177,14.3358,14.3177,14.3298,214800.0
2012-08-23 12:00:00,23.81,23.83,23.78,23.82,417200.0,14.3298,14.3418,14.3117,14.3358,417200.0
2012-08-23 12:10:00,23.82,23.83,23.8,23.83,414400.0,14.3358,14.3418,14.3237,14.3418,414400.0
2012-08-23 12:20:00,23.83,23.83,23.8,23.81,236100.0,14.3418,14.3418,14.3237,14.3298,236100.0
2012-08-23 12:30:00,23.81,23.82,23.8,23.81,342500.0,14.3298,14.3358,14.3237,14.3298,342500.0
2012-08-23 12:40:00,23.81,23.83,23.8,23.82,249100.0,14.3298,14.3418,14.3237,14.3358,249100.0
2012-08-23 12:50:00,23.83,23.83,23.79,23.8,447300.0,14.3418,14.3418,14.3177,14.3237,447300.0
2012-08-23 13:00:00,23.8,23.8,23.78,23.78,292700.0,14.3237,14.3237,14.3117,14.3117,292700.0
2012-08-23 13:10:00,23.78,23.79,23.73,23.74,666000.0,14.3117,14.3177,14.2816,14.2876,666000.0
2012-08-23 13:20:00,23.74,23.75,23.72,23.73,477500.0,14.2876,14.2936,14.2756,14.2816,477500.0
2012-08-23 13:30:00,23.73,23.79,23.72,23.75,532200.0,14.2816,14.3177,14.2756,14.2936,532200.0
2012-08-23 13:40:00,23.76,23.78,23.75,23.75,229400.0,14.2997,14.3117,14.2936,14.2936,229400.0
2012-08-23 13:50:00,23.75,23.76,23.74,23.75,227200.0,14.2936,14.2997,14.2876,14.2936,227200.0
2012-08-23 14:00:00,23.74,23.76,23.73,23.74,249900.0,14.2876,14.2997,14.2816,14.2876,249900.0
2012-08-23 14:10:00,23.74,23.76,23.73,23.73,301700.0,14.2876,14.2997,14.2816,14.2816,301700.0
2012-08-23 14:20:00,23.74,23.76,23.72,23.76,290200.0,14.2876,14.2997,14.2756,14.2997,290200.0
2012-08-23 14:30:00,23.75,23.76,23.73,23.75,291300.0,14.2936,14.2997,14.2816,14.2936,291300.0
2012-08-23 14:40:00,23.75,23.77,23.74,23.75,244700.0,14.2936,14.3057,14.2876,14.2936,244700.0
2012-08-23 14:50:00,23.76,23.76,23.73,23.73,237000.0,14.2997,14.2997,14.2816,14.2816,237000.0
2012-08-23 15:00:00,23.73,23.78,23.73,23.78,393600.0,14.2816,14.3117,14.2816,14.3117,393600.0
2012-08-23 15:10:00,23.78,23.8,23.77,23.8,358800.0,14.3117,14.3237,14.3057,14.3237,358800.0
2012-08-23 15:20:00,23.8,23.82,23.79,23.81,678400.0,14.3237,14.3358,14.3177,14.3298,678400.0
2012-08-23 15:30:00,23.82,23.82,23.79,23.8,459600.0,14.3358,14.3358,14.3177,14.3237,459600.0
2012-08-23 15:40:00,23.8,23.81,23.76,23.76,1129000.0,14.3237,14.3298,14.2997,14.2997,1129000.0
2012-08-23 15:50:00,23.77,23.78,23.73,23.74,1819400.0,14.3057,14.3117,14.2816,14.2876,1819400.0
2012-08-24 09:30:00,23.72,23.86,23.72,23.82,858700.0,14.2756,14.3598,14.2756,14.3358,858700.0
2012-08-24 09:40:00,23.83,23.87,23.82,23.84,671900.0,14.3418,14.3659,14.3358,14.3478,671900.0
2012-08-24 09:50:00,23.84,23.86,23.83,23.84,522400.0,14.3478,14.3598,14.3418,14.3478,522400.0
2012-08-24 10:00:00,23.84,23.89,23.83,23.86,541100.0,14.3478,14.3779,14.3418,14.3598,541100.0
2012-08-24 10:10:00,23.86,23.89,23.85,23.89,614800.0,14.3598,14.3779,14.3538,14.3779,614800.0
2012-08-24 10:20:00,23.88,23.89,23.85,23.88,496400.0,14.3719,14.3779,14.3538,14.3719,496400.0
2012-08-24 10:30:00,23.88,23.92,23.88,23.92,579600.0,14.3719,14.396,14.3719,14.396,579600.0
2012-08-24 10:40:00,23.92,23.93,23.9,23.91,313200.0,14.396,14.402,14.3839,14.3899,313200.0
2012-08-24 10:50:00,23.91,23.94,23.9,23.93,617400.0,14.3899,14.408,14.3839,14.402,617400.0
2012-08-24 11:00:00,23.94,23.96,23.93,23.96,738500.0,14.408,14.42,14.402,14.42,738500.0
2012-08-24 11:10:00,23.96,24.0,23.94,24.0,656500.0,14.42,14.4441,14.408,14.4441,656500.0
2012-08-24 11:20:00,24.0,24.0,23.99,24.0,244800.0,14.4441,14.4441,14.4381,14.4441,244800.0
2012-08-24 11:30:00,24.0,24.0,23.98,23.98,523000.0,14.4441,14.4441,14.4321,14.4321,523000.0
2012-08-24 11:40:00,23.98,24.0,23.98,23.99,563500.0,14.4321,14.4441,14.4321,14.4381,563500.0
2012-08-24 11:50:00,23.98,24.0,23.98,23.98,496200.0,14.4321,14.4441,14.4321,14.4321,496200.0
2012-08-24 12:00:00,23.98,24.0,23.98,24.0,238900.0,14.4321,14.4441,14.4321,14.4441,238900.0
2012-08-24 12:10:00,24.0,24.0,23.98,23.98,188200.0,14.4441,14.4441,14.4321,14.4321,188200.0
2012-08-24 12:20:00,23.98,24.0,23.98,24.0,273000.0,14.4321,14.4441,14.4321,14.4441,273000.0
2012-08-24 12:30:00,24.0,24.0,23.98,23.98,453000.0,14.4441,14.4441,14.4321,14.4321,453000.0
2012-08-24 12:40:00,23.99,24.02,23.98,24.01,451400.0,14.4381,14.4561,14.4321,14.4501,451400.0
2012-08-24 12:50:00,24.01,24.01,24.0,24.01,156200.0,14.4501,14.4501,14.4441,14.4501,156200.0
2012-08-24 13:00:00,24.0,24.01,23.99,24.0,212800.0,14.4441,14.4501,14.4381,14.4441,212800.0
2012-08-24 13:10:00,24.0,24.0,23.98,23.99,409000.0,14.4441,14.4441,14.4321,14.4381,409000.0
2012-08-24 13:20:00,24.0,24.01,23.99,24.01,277500.0,14.4441,14.4501,14.4381,14.4501,277500.0
2012-08-24 13:30:00,24.01,24.02,24.0,24.0,236300.0,14.4501,14.4561,14.4441,14.4441,236300.0
2012-08-24 13:40:00,24.0,24.05,24.0,24.04,438400.0,14.4441,14.4742,14.4441,14.4682,438400.0
2012-08-24 13:50:00,24.04,24.05,24.03,24.04,250600.0,14.4682,14.4742,14.4622,14.4682,250600.0
2012-08-24 14:00:00,24.03,24.04,24.02,24.03,343100.0,14.4622,14.4682,14.4561,14.4622,343100.0
2012-08-24 14:10:00,24.02,24.03,24.0,24.0,251000.0,14.4561,14.4622,14.4441,14.4441,251000.0
2012-08-24 14:20:00,24.0,24.03,24.0,24.01,389600.0,14.4441,14.4622,14.4441,14.4501,389600.0
2012-08-24 14:30:00,24.01,24.02,24.0,24.01,438100.0,14.4501,14.4561,14.4441,14.4501,438100.0
2012-08-24 14:40:00,24.01,24.03,24.0,24.02,801000.0,14.4501,14.4622,14.4441,14.4561,801000.0
2012-08-24 14:50:00,24.02,24.04,24.01,24.03,588500.0,14.4561,14.4682,14.4501,14.4622,588500.0
2012-08-24 15:00:00,24.03,24.04,24.01,24.01,487600.0,14.4622,14.4682,14.4501,14.4501,487600.0
2012-08-24 15:10:00,24.02,24.05,24.01,24.05,562700.0,14.4561,14.4742,14.4501,14.4742,562700.0
2012-08-24 15:20:00,24.05,24.08,24.04,24.07,653200.0,14.4742,14.4923,14.4682,14.4862,653200.0
2012-08-24 15:30:00,24.07,24.07,24.03,24.05,627300.0,14.4862,14.4862,14.4622,14.4742,627300.0
2012-08-24 15:40:00,24.05,24.1,24.04,24.09,1165900.0,14.4742,14.5043,14.4682,14.4983,1165900.0
2012-08-24 15:50:00,24.08,24.09,24.01,24.01,2509500.0,14.4923,14.4983,14.4501,14.4501,2509500.0
2012-08-27 09:30:00,23.92,24.01,23.88,23.91,908100.0,14.396,14.4501,14.3719,14.3899,908100.0
2012-08-27 09:40:00,23.91,23.96,23.9,23.94,461900.0,14.3899,14.42,14.3839,14.408,461900.0
2012-08-27 09:50:00,23.95,23.96,23.88,23.91,605600.0,14.414,14.42,14.3719,14.3899,605600.0
2012-08-27 10:00:00,23.91,23.97,23.91,23.95,415200.0,14.3899,14.4261,14.3899,14.414,415200.0
2012-08-27 10:10:00,23.95,23.97,23.91,23.92,446400.0,14.414,14.4261,14.3899,14.396,446400.0
2012-08-27 10:20:00,23.92,23.93,23.89,23.91,365100.0,14.396,14.402,14.3779,14.3899,365100.0
2012-08-27 10:30:00,23.92,23.93,23.91,23.91,301600.0,14.396,14.402,14.3899,14.3899,301600.0
2012-08-27 10:40:00,23.92,23.95,23.91,23.91,373500.0,14.396,14.414,14.3899,14.3899,373500.0
2012-08-27 10:50:00,23.91,23.93,23.9,23.92,411500.0,14.3899,14.402,14.3839,14.396,411500.0
2012-08-27 11:00:00,23.93,23.96,23.91,23.95,396800.0,14.402,14.42,14.3899,14.414,396800.0
2012-08-27 11:10:00,23.95,23.98,23.94,23.96,415600.0,14.414,14.4321,14.408,14.42,415600.0
2012-08-27 11:20:00,23.95,23.97,23.94,23.96,456800.0,14.414,14.4261,14.408,14.42,456800.0
2012-08-27 11:30:00,23.96,23.97,23.94,23.96,468200.0,14.42,14.4261,14.408,14.42,468200.0
2012-08-27 11:40:00,23.96,23.99,23.95,23.99,373500.0,14.42,14.4381,14.414,14.4381,373500.0
2012-08-27 11:50:00,23.99,23.99,23.97,23.97,274700.0,14.4381,14.4381,14.4261,14.4261,274700.0
2012-08-27 12:00:00,23.97,23.99,23.96,23.96,225700.0,14.4261,14.4381,14.42,14.42,225700.0
2012-08-27 12:10:00,23.96,23.97,23.95,23.95,365900.0,14.42,14.4261,14.414,14.414,365900.0
2012-08-27 12:20:00,23.95,23.96,23.93,23.94,240500.0,14.414,14.42,14.402,14.408,240500.0
2012-08-27 12:30:00,23.93,23.94,23.91,23.92,402100.0,14.402,14.408,14.3899,14.396,402100.0
2012-08-27 12:40:00,23.92,23.93,23.9,23.93,316100.0,14.396,14.402,14.3839,14.402,316100.0
2012-08-27 12:50:00,23.92,23.93,23.89,23.9,678000.0,14.396,14.402,14.3779,14.3839,678000.0
2012-08-27 13:00:00,23.9,23.91,23.89,23.91,242600.0,14.3839,14.3899,14.3779,14.3899,242600.0
2012-08-27 13:10:00,23.9,23.91,23.89,23.9,271100.0,14.3839,14.3899,14.3779,14.3839,271100.0
2012-08-27 13:20:00,23.91,23.93,23.9,23.91,225100.0,14.3899,14.402,14.3839,14.3899,225100.0
2012-08-27 13:30:00,23.92,23.93,23.91,23.93,131500.0,14.396,14.402,14.3899,14.402,131500.0
2012-08-27 13:40:00,23.93,23.93,23.91,23.93,172800.0,14.402,14.402,14.3899,14.402,172800.0
2012-08-27 13:50:00,23.93,23.94,23.9,23.9,323400.0,14.402,14.408,14.3839,14.3839,323400.0
2012-08-27 14:00:00,23.9,23.93,23.9,23.93,234600.0,14.3839,14.402,14.3839,14.402,234600.0
2012-08-27 14:10:00,23.92,23.94,23.92,23.94,258400.0,14.396,14.408,14.396,14.408,258400.0
2012-08-27 14:20:00,23.94,23.94,23.93,23.94,113700.0,14.408,14.408,14.402,14.408,113700.0
2012-08-27 14:30:00,23.93,23.94,23.92,23.93,335500.0,14.402,14.408,14.396,14.402,335500.0
2012-08-27 14:40:00,23.93,23.95,23.92,23.94,370700.0,14.402,14.414,14.396,14.408,370700.0
2012-08-27 14:50:00,23.93,23.96,23.93,23.94,390800.0,14.402,14.42,14.402,14.408,390800.0
2012-08-27 15:00:00,23.93,23.94,23.92,23.94,341100.0,14.402,14.408,14.396,14.408,341100.0
2012-08-27 15:10:00,23.94,23.94,23.91,23.92,425200.0,14.408,14.408,14.3899,14.396,425200.0
2012-08-27 15:20:00,23.93,23.93,23.87,23.93,805700.0,14.402,14.402,14.3659,14.402,805700.0
2012-08-27 15:30:00,23.92,23.94,23.92,23.93,548000.0,14.396,14.408,14.396,14.402,548000.0
2012-08-27 15:40:00,23.93,23.94,23.91,23.92,823700.0,14.402,14.408,14.3899,14.396,823700.0
2012-08-27 15:50:00,23.93,23.93,23.88,23.89,1783300.0,14.402,14.402,14.3719,14.3779,1783300.0
2012-08-28 09:30:00,23.83,23.98,23.81,23.97,809000.0,14.3418,14.4321,14.3298,14.4261,809000.0
2012-08-28 09:40:00,23.96,23.99,23.89,23.94,655900.0,14.42,14.4381,14.3779,14.408,655900.0
2012-08-28 09:50:00,23.93,23.96,23.82,23.84,531700.0,14.402,14.42,14.3358,14.3478,531700.0
2012-08-28 10:00:00,23.85,23.86,23.82,23.85,461800.0,14.3538,14.3598,14.3358,14.3538,461800.0
2012-08-28 10:10:00,23.85,23.92,23.85,23.9,479200.0,14.3538,14.396,14.3538,14.3839,479200.0
2012-08-28 10:20:00,23.91,24.0,23.9,23.98,585000.0,14.3899,14.4441,14.3839,14.4321,585000.0
2012-08-28 10:30:00,23.98,24.0,23.94,23.98,550900.0,14.4321,14.4441,14.408,14.4321,550900.0
2012-08-28 10:40:00,23.98,24.0,23.96,24.0,402700.0,14.4321,14.4441,14.42,14.4441,402700.0
2012-08-28 10:50:00,23.99,24.02,23.96,23.96,573400.0,14.4381,14.4561,14.42,14.42,573400.0
2012-08-28 11:00:00,23.96,23.98,23.94,23.96,377000.0,14.42,14.4321,14.408,14.42,377000.0
2012-08-28 11:10:00,23.95,23.96,23.9,23.92,335500.0,14.414,14.42,14.3839,14.396,335500.0
2012-08-28 11:20:00,23.92,23.92,23.89,23.92,237600.0,14.396,14.396,14.3779,14.396,237600.0
2012-08-28 11:30:00,23.91,23.96,23.91,23.96,541500.0,14.3899,14.42,14.3899,14.42,541500.0
2012-08-28 11:40:00,23.96,23.99,23.95,23.98,404600.0,14.42,14.4381,14.414,14.4321,404600.0
2012-08-28 11:50:00,23.99,23.99,23.96,23.99,364900.0,14.4381,14.4381,14.42,14.4381,364900.0
2012-08-28 12:00:00,23.99,24.02,23.98,24.01,567100.0,14.4381,14.4561,14.4321,14.4501,567100.0
2012-08-28 12:10:00,24.01,24.02,24.0,24.0,172200.0,14.4501,14.4561,14.4441,14.4441,172200.0
2012-08-28 12:20:00,24.0,24.02,24.0,24.01,379300.0,14.4441,14.4561,14.4441,14.4501,379300.0
2012-08-28 12:30:00,24.0,24.01,23.97,23.98,251800.0,14.4441,14.4501,14.4261,14.4321,251800.0
2012-08-28 12:40:00,23.97,24.0,23.97,23.98,192300.0,14.4261,14.4441,14.4261,14.4321,192300.0
2012-08-28 12:50:00,23.98,24.01,23.98,24.01,196100.0,14.4321,14.4501,14.4321,14.4501,196100.0
2012-08-28 13:00:00,24.01,24.01,23.95,23.96,488000.0,14.4501,14.4501,14.414,14.42,488000.0
2012-08-28 13:10:00,23.96,23.98,23.96,23.96,305100.0,14.42,14.4321,14.42,14.42,305100.0
2012-08-28 13:20:00,23.96,23.97,23.96,23.96,165000.0,14.42,14.4261,14.42,14.42,165000.0
2012-08-28 13:30:00,23.97,23.97,23.91,23.93,278600.0,14.4261,14.4261,14.3899,14.402,278600.0
2012-08-28 13:40:00,23.92,23.92,23.91,23.91,321500.0,14.396,14.396,14.3899,14.3899,321500.0
2012-08-28 13:50:00,23.91,23.92,23.9,23.9,396300.0,14.3899,14.396,14.3839,14.3839,396300.0
2012-08-28 14:00:00,23.9,23.91,23.87,23.87,526800.0,14.3839,14.3899,14.3659,14.3659,526800.0
2012-08-28 14:10:00,23.88,23.9,23.85,23.9,403700.0,14.3719,14.3839,14.3538,14.3839,403700.0
2012-08-28 14:20:00,23.89,23.91,23.87,23.9,507600.0,14.3779,14.3899,14.3659,14.3839,507600.0
2012-08-28 14:30:00,23.9,23.93,23.9,23.92,463600.0,14.3839,14.402,14.3839,14.396,463600.0
2012-08-28 14:40:00,23.92,23.93,23.91,23.91,187300.0,14.396,14.402,14.3899,14.3899,187300.0
2012-08-28 14:50:00,23.92,23.92,23.9,23.91,223900.0,14.396,14.396,14.3839,14.3899,223900.0
2012-08-28 15:00:00,23.91,23.94,23.9,23.94,274000.0,14.3899,14.408,14.3839,14.408,274000.0
2012-08-28 15:10:00,23.94,23.95,23.9,23.91,566500.0,14.408,14.414,14.3839,14.3899,566500.0
2012-08-28 15:20:00,23.91,23.91,23.87,23.87,413300.0,14.3899,14.3899,14.3659,14.3659,413300.0
2012-08-28 15:30:00,23.88,23.89,23.86,23.88,502300.0,14.3719,14.3779,14.3598,14.3719,502300.0
2012-08-28 15:40:00,23.89,23.91,23.88,23.91,522700.0,14.3779,14.3899,14.3719,14.3899,522700.0
2012-08-28 15:50:00,23.91,23.91,23.85,23.86,1171800.0,14.3899,14.3899,14.3538,14.3598,1171800.0
2012-08-29 09:30:00,23.91,23.95,23.8,23.83,1098100.0,14.3899,14.414,14.3237,14.3418,1098100.0
2012-08-29 09:40:00,23.82,23.88,23.8,23.86,404500.0,14.3358,14.3719,14.3237,14.3598,404500.0
2012-08-29 09:50:00,23.86,23.92,23.86,23.9,283400.0,14.3598,14.396,14.3598,14.3839,283400.0
2012-08-29 10:00:00,23.91,23.94,23.9,23.92,772500.0,14.3899,14.408,14.3839,14.396,772500.0
2012-08-29 10:10:00,23.93,23.97,23.92,23.97,825900.0,14.402,14.4261,14.396,14.4261,825900.0
2012-08-29 10:20:00,23.96,23.99,23.95,23.95,541900.0,14.42,14.4381,14.414,14.414,541900.0
2012-08-29 10:30:00,23.95,23.99,23.94,23.94,454400.0,14.414,14.4381,14.408,14.408,454400.0
2012-08-29 10:40:00,23.94,23.99,23.93,23.98,433300.0,14.408,14.4381,14.402,14.4321,433300.0
2012-08-29 10:50:00,23.99,23.99,23.95,23.96,502800.0,14.4381,14.4381,14.414,14.42,502800.0
2012-08-29 11:00:00,23.96,23.98,23.93,23.93,346900.0,14.42,14.4321,14.402,14.402,346900.0
2012-08-29 11:10:00,23.94,23.94,23.93,23.94,255600.0,14.408,14.408,14.402,14.408,255600.0
2012-08-29 11:20:00,23.93,23.95,23.93,23.94,304800.0,14.402,14.414,14.402,14.408,304800.0
2012-08-29 11:30:00,23.94,23.98,23.93,23.97,503000.0,14.408,14.4321,14.402,14.4261,503000.0
2012-08-29 11:40:00,23.96,24.0,23.96,23.99,367200.0,14.42,14.4441,14.42,14.4381,367200.0
2012-08-29 11:50:00,23.99,24.02,23.99,24.0,470700.0,14.4381,14.4561,14.4381,14.4441,470700.0
2012-08-29 12:00:00,24.0,24.03,24.0,24.02,278700.0,14.4441,14.4622,14.4441,14.4561,278700.0
2012-08-29 12:10:00,24.03,24.03,24.01,24.01,186400.0,14.4622,14.4622,14.4501,14.4501,186400.0
2012-08-29 12:20:00,24.01,24.03,24.01,24.02,210000.0,14.4501,14.4622,14.4501,14.4561,210000.0
2012-08-29 12:30:00,24.02,24.04,24.02,24.04,315100.0,14.4561,14.4682,14.4561,14.4682,315100.0
2012-08-29 12:40:00,24.04,24.05,24.03,24.04,244600.0,14.4682,14.4742,14.4622,14.4682,244600.0
2012-08-29 12:50:00,24.05,24.06,24.05,24.06,116900.0,14.4742,14.4802,14.4742,14.4802,116900.0
2012-08-29 13:00:00,24.06,24.06,24.05,24.06,151700.0,14.4802,14.4802,14.4742,14.4802,151700.0
2012-08-29 13:10:00,24.06,24.07,24.04,24.05,328900.0,14.4802,14.4862,14.4682,14.4742,328900.0
2012-08-29 13:20:00,24.05,24.08,24.04,24.07,511300.0,14.4742,14.4923,14.4682,14.4862,511300.0
2012-08-29 13:30:00,24.07,24.09,24.06,24.08,390400.0,14.4862,14.4983,14.4802,14.4923,390400.0
2012-08-29 13:40:00,24.07,24.1,24.07,24.1,149100.0,14.4862,14.5043,14.4862,14.5043,149100.0
2012-08-29 13:50:00,24.1,24.11,24.08,24.09,400300.0,14.5043,14.5103,14.4923,14.4983,400300.0
2012-08-29 14:00:00,24.09,24.1,24.07,24.07,217600.0,14.4983,14.5043,14.4862,14.4862,217600.0
2012-08-29 14:10:00,24.07,24.09,24.03,24.03,402100.0,14.4862,14.4983,14.4622,14.4622,402100.0
2012-08-29 14:20:00,24.03,24.07,24.03,24.07,247000.0,14.4622,14.4862,14.4622,14.4862,247000.0
2012-08-29 14:30:00,24.06,24.08,24.05,24.05,212100.0,14.4802,14.4923,14.4742,14.4742,212100.0
2012-08-29 14:40:00,24.05,24.08,24.04,24.04,355300.0,14.4742,14.4923,14.4682,14.4682,355300.0
2012-08-29 14:50:00,24.04,24.05,24.02,24.02,261500.0,14.4682,14.4742,14.4561,14.4561,261500.0
2012-08-29 15:00:00,24.02,24.03,23.98,24.01,409100.0,14.4561,14.4622,14.4321,14.4501,409100.0
2012-08-29 15:10:00,24.01,24.02,24.0,24.02,201600.0,14.4501,14.4561,14.4441,14.4561,201600.0
2012-08-29 15:20:00,24.02,24.04,24.01,24.03,253100.0,14.4561,14.4682,14.4501,14.4622,253100.0
2012-08-29 15:30:00,24.03,24.04,24.0,24.0,415300.0,14.4622,14.4682,14.4441,14.4441,415300.0
2012-08-29 15:40:00,24.0,24.02,23.97,23.98,666400.0,14.4441,14.4561,14.4261,14.4321,666400.0
2012-08-29 15:50:00,23.98,23.99,23.96,23.97,1535800.0,14.4321,14.4381,14.42,14.4261,1535800.0
2012-08-30 09:30:00,23.87,23.9,23.81,23.84,931200.0,14.3659,14.3839,14.3298,14.3478,931200.0
2012-08-30 09:40:00,23.84,23.87,23.81,23.85,626600.0,14.3478,14.3659,14.3298,14.3538,626600.0
2012-08-30 09:50:00,23.86,23.93,23.84,23.92,1028400.0,14.3598,14.402,14.3478,14.396,1028400.0
2012-08-30 10:00:00,23.92,23.96,23.91,23.96,729600.0,14.396,14.42,14.3899,14.42,729600.0
2012-08-30 10:10:00,23.96,23.99,23.92,23.96,711400.0,14.42,14.4381,14.396,14.42,711400.0
2012-08-30 10:20:00,23.95,23.96,23.85,23.87,922900.0,14.414,14.42,14.3538,14.3659,922900.0
2012-08-30 10:30:00,23.88,23.92,23.87,23.9,513100.0,14.3719,14.396,14.3659,14.3839,513100.0
2012-08-30 10:40:00,23.9,23.91,23.89,23.9,250400.0,14.3839,14.3899,14.3779,14.3839,250400.0
2012-08-30 10:50:00,23.9,23.91,23.87,23.91,424800.0,14.3839,14.3899,14.3659,14.3899,424800.0
2012-08-30 11:00:00,23.91,23.94,23.89,23.94,317400.0,14.3899,14.408,14.3779,14.408,317400.0
2012-08-30 11:10:00,23.94,23.95,23.91,23.94,390200.0,14.408,14.414,14.3899,14.408,390200.0
2012-08-30 11:20:00,23.94,23.95,23.89,23.89,368800.0,14.408,14.414,14.3779,14.3779,368800.0
2012-08-30 11:30:00,23.89,23.9,23.86,23.88,284000.0,14.3779,14.3839,14.3598,14.3719,284000.0
2012-08-30 11:40:00,23.88,23.89,23.87,23.88,238900.0,14.3719,14.3779,14.3659,14.3719,238900.0
2012-08-30 11:50:00,23.87,23.89,23.86,23.87,282400.0,14.3659,14.3779,14.3598,14.3659,282400.0
2012-08-30 12:00:00,23.88,23.89,23.85,23.85,455300.0,14.3719,14.3779,14.3538,14.3538,455300.0
2012-08-30 12:10:00,23.86,23.91,23.85,23.91,399300.0,14.3598,14.3899,14.3538,14.3899,399300.0
2012-08-30 12:20:00,23.91,23.91,23.87,23.87,312900.0,14.3899,14.3899,14.3659,14.3659,312900.0
2012-08-30 12:30:00,23.87,23.89,23.85,23.87,430000.0,14.3659,14.3779,14.3538,14.3659,430000.0
2012-08-30 12:40:00,23.86,23.88,23.86,23.88,149100.0,14.3598,14.3719,14.3598,14.3719,149100.0
2012-08-30 12:50:00,23.88,23.88,23.85,23.88,301600.0,14.3719,14.3719,14.3538,14.3719,301600.0
2012-08-30 13:00:00,23.88,23.88,23.85,23.87,240200.0,14.3719,14.3719,14.3538,14.3659,240200.0
2012-08-30 13:10:00,23.86,23.87,23.85,23.85,334400.0,14.3598,14.3659,14.3538,14.3538,334400.0
2012-08-30 13:20:00,23.86,23.86,23.83,23.86,289800.0,14.3598,14.3598,14.3418,14.3598,289800.0
2012-08-30 13:30:00,23.85,23.87,23.84,23.85,153300.0,14.3538,14.3659,14.3478,14.3538,153300.0
2012-08-30 13:40:00,23.85,23.86,23.83,23.85,212200.0,14.3538,14.3598,14.3418,14.3538,212200.0
2012-08-30 13:50:00,23.86,23.88,23.85,23.88,142200.0,14.3598,14.3719,14.3538,14.3719,142200.0
2012-08-30 14:00:00,23.87,23.89,23.86,23.88,290500.0,14.3659,14.3779,14.3598,14.3719,290500.0
2012-08-30 14:10:00,23.88,23.89,23.86,23.87,240800.0,14.3719,14.3779,14.3598,14.3659,240800.0
2012-08-30 14:20:00,23.87,23.87,23.85,23.85,303300.0,14.3659,14.3659,14.3538,14.3538,303300.0
2012-08-30 14:30:00,23.86,23.88,23.85,23.87,254100.0,14.3598,14.3719,14.3538,14.3659,254100.0
2012-08-30 14:40:00,23.88,23.88,23.86,23.88,173100.0,14.3719,14.3719,14.3598,14.3719,173100.0
2012-08-30 14:50:00,23.88,23.89,23.87,23.89,203600.0,14.3719,14.3779,14.3659,14.3779,203600.0
2012-08-30 15:00:00,23.89,23.9,23.88,23.89,219000.0,14.3779,14.3839,14.3719,14.3779,219000.0
2012-08-30 15:10:00,23.89,23.9,23.89,23.9,193000.0,14.3779,14.3839,14.3779,14.3839,193000.0
2012-08-30 15:20:00,23.89,23.9,23.89,23.9,255000.0,14.3779,14.3839,14.3779,14.3839,255000.0
2012-08-30 15:30:00,23.89,23.91,23.89,23.89,745200.0,14.3779,14.3899,14.3779,14.3779,745200.0
2012-08-30 15:40:00,23.89,23.9,23.87,23.88,639200.0,14.3779,14.3839,14.3659,14.3719,639200.0
2012-08-30 15:50:00,23.87,23.88,23.83,23.85,2040700.0,14.3659,14.3719,14.3418,14.3538,2040700.0
2012-08-31 09:30:00,23.88,24.07,23.85,24.06,1123400.0,14.3719,14.4862,14.3538,14.4802,1123400.0
2012-08-31 09:40:00,24.06,24.07,23.99,24.05,806500.0,14.4802,14.4862,14.4381,14.4742,806500.0
2012-08-31 09:50:00,24.04,24.05,23.98,24.0,392200.0,14.4682,14.4742,14.4321,14.4441,392200.0
2012-08-31 10:00:00,23.99,24.01,23.85,23.85,947200.0,14.4381,14.4501,14.3538,14.3538,947200.0
2012-08-31 10:10:00,23.85,23.98,23.85,23.96,855400.0,14.3538,14.4321,14.3538,14.42,855400.0
2012-08-31 10:20:00,23.97,24.02,23.94,23.94,668400.0,14.4261,14.4561,14.408,14.408,668400.0
2012-08-31 10:30:00,23.95,23.98,23.9,23.9,573000.0,14.414,14.4321,14.3839,14.3839,573000.0
2012-08-31 10:40:00,23.91,23.93,23.88,23.9,520300.0,14.3899,14.402,14.3719,14.3839,520300.0
2012-08-31 10:50:00,23.89,23.97,23.87,23.94,754200.0,14.3779,14.4261,14.3659,14.408,754200.0
2012-08-31 11:00:00,23.94,23.97,23.92,23.94,665200.0,14.408,14.4261,14.396,14.408,665200.0
2012-08-31 11:10:00,23.95,23.97,23.93,23.96,338800.0,14.414,14.4261,14.402,14.42,338800.0
2012-08-31 11:20:00,23.96,23.97,23.91,23.91,379700.0,14.42,14.4261,14.3899,14.3899,379700.0
2012-08-31 11:30:00,23.92,23.95,23.9,23.93,489600.0,14.396,14.414,14.3839,14.402,489600.0
2012-08-31 11:40:00,23.92,23.93,23.88,23.88,392700.0,14.396,14.402,14.3719,14.3719,392700.0
2012-08-31 11:50:00,23.88,23.91,23.88,23.89,296000.0,14.3719,14.3899,14.3719,14.3779,296000.0
2012-08-31 12:00:00,23.88,23.9,23.85,23.86,285400.0,14.3719,14.3839,14.3538,14.3598,285400.0
2012-08-31 12:10:00,23.86,23.86,23.8,23.81,354700.0,14.3598,14.3598,14.3237,14.3298,354700.0
2012-08-31 12:20:00,23.81,23.82,23.78,23.8,407400.0,14.3298,14.3358,14.3117,14.3237,407400.0
2012-08-31 12:30:00,23.8,23.82,23.77,23.81,477000.0,14.3237,14.3358,14.3057,14.3298,477000.0
2012-08-31 12:40:00,23.8,23.83,23.8,23.81,200300.0,14.3237,14.3418,14.3237,14.3298,200300.0
2012-08-31 12:50:00,23.81,23.85,23.81,23.84,270400.0,14.3298,14.3538,14.3298,14.3478,270400.0
2012-08-31 13:00:00,23.83,23.86,23.83,23.83,327500.0,14.3418,14.3598,14.3418,14.3418,327500.0
2012-08-31 13:10:00,23.83,23.84,23.75,23.76,568500.0,14.3418,14.3478,14.2936,14.2997,568500.0
2012-08-31 13:20:00,23.76,23.79,23.75,23.77,274200.0,14.2997,14.3177,14.2936,14.3057,274200.0
2012-08-31 13:30:00,23.78,23.81,23.77,23.81,245600.0,14.3117,14.3298,14.3057,14.3298,245600.0
2012-08-31 13:40:00,23.8,23.81,23.79,23.79,234400.0,14.3237,14.3298,14.3177,14.3177,234400.0
2012-08-31 13:50:00,23.79,23.82,23.79,23.82,408000.0,14.3177,14.3358,14.3177,14.3358,408000.0
2012-08-31 14:00:00,23.82,23.84,23.79,23.79,431600.0,14.3358,14.3478,14.3177,14.3177,431600.0
2012-08-31 14:10:00,23.79,23.84,23.78,23.84,329100.0,14.3177,14.3478,14.3117,14.3478,329100.0
2012-08-31 14:20:00,23.83,23.86,23.83,23.86,332000.0,14.3418,14.3598,14.3418,14.3598,332000.0
2012-08-31 14:30:00,23.86,23.87,23.84,23.85,368200.0,14.3598,14.3659,14.3478,14.3538,368200.0
2012-08-31 14:40:00,23.85,23.85,23.81,23.83,236500.0,14.3538,14.3538,14.3298,14.3418,236500.0
2012-08-31 14:50:00,23.83,23.85,23.83,23.85,149300.0,14.3418,14.3538,14.3418,14.3538,149300.0
2012-08-31 15:00:00,23.84,23.85,23.8,23.8,394400.0,14.3478,14.3538,14.3237,14.3237,394400.0
2012-08-31 15:10:00,23.8,23.81,23.79,23.8,388500.0,14.3237,14.3298,14.3177,14.3237,388500.0
2012-08-31 15:20:00,23.81,23.83,23.8,23.82,393500.0,14.3298,14.3418,14.3237,14.3358,393500.0
2012-08-31 15:30:00,23.83,23.83,23.8,23.83,579000.0,14.3418,14.3418,14.3237,14.3418,579000.0
2012-08-31 15:40:00,23.83,23.84,23.81,23.83,789300.0,14.3418,14.3478,14.3298,14.3418,789300.0
2012-08-31 15:50:00,23.83,23.9,23.82,23.83,2569900.0,14.3418,14.3839,14.3358,14.3418,2569900.0
2012-09-04 09:30:00,23.78,23.9,23.74,23.87,1377300.0,14.3117,14.3839,14.2876,14.3659,1377300.0
2012-09-04 09:40:00,23.86,23.89,23.84,23.86,650400.0,14.3598,14.3779,14.3478,14.3598,650400.0
2012-09-04 09:50:00,23.85,23.87,23.82,23.83,636500.0,14.3538,14.3659,14.3358,14.3418,636500.0
2012-09-04 10:00:00,23.83,23.85,23.76,23.77,980500.0,14.3418,14.3538,14.2997,14.3057,980500.0
2012-09-04 10:10:00,23.78,23.79,23.76,23.78,840100.0,14.3117,14.3177,14.2997,14.3117,840100.0
2012-09-04 10:20:00,23.77,23.8,23.76,23.79,919900.0,14.3057,14.3237,14.2997,14.3177,919900.0
2012-09-04 10:30:00,23.78,23.8,23.75,23.79,887400.0,14.3117,14.3237,14.2936,14.3177,887400.0
2012-09-04 10:40:00,23.79,23.79,23.75,23.75,515700.0,14.3177,14.3177,14.2936,14.2936,515700.0
2012-09-04 10:50:00,23.75,23.79,23.74,23.75,703600.0,14.2936,14.3177,14.2876,14.2936,703600.0
2012-09-04 11:00:00,23.75,23.79,23.74,23.75,524400.0,14.2936,14.3177,14.2876,14.2936,524400.0
2012-09-04 11:10:00,23.75,23.79,23.75,23.79,573000.0,14.2936,14.3177,14.2936,14.3177,573000.0
2012-09-04 11:20:00,23.79,23.81,23.77,23.8,647000.0,14.3177,14.3298,14.3057,14.3237,647000.0
2012-09-04 11:30:00,23.8,23.8,23.77,23.8,476700.0,14.3237,14.3237,14.3057,14.3237,476700.0
2012-09-04 11:40:00,23.8,23.8,23.78,23.8,309300.0,14.3237,14.3237,14.3117,14.3237,309300.0
2012-09-04 11:50:00,23.8,23.8,23.77,23.78,456600.0,14.3237,14.3237,14.3057,14.3117,456600.0
2012-09-04 12:00:00,23.78,23.79,23.78,23.78,821400.0,14.3117,14.3177,14.3117,14.3117,821400.0
2012-09-04 12:10:00,23.78,23.79,23.78,23.78,703100.0,14.3117,14.3177,14.3117,14.3117,703100.0
2012-09-04 12:20:00,23.79,23.79,23.76,23.78,1185600.0,14.3177,14.3177,14.2997,14.3117,1185600.0
2012-09-04 12:30:00,23.78,23.79,23.77,23.77,785900.0,14.3117,14.3177,14.3057,14.3057,785900.0
2012-09-04 12:40:00,23.77,23.78,23.77,23.77,349700.0,14.3057,14.3117,14.3057,14.3057,349700.0
2012-09-04 12:50:00,23.77,23.78,23.77,23.78,747000.0,14.3057,14.3117,14.3057,14.3117,747000.0
2012-09-04 13:00:00,23.78,23.78,23.77,23.77,863700.0,14.3117,14.3117,14.3057,14.3057,863700.0
2012-09-04 13:10:00,23.77,23.78,23.77,23.77,666500.0,14.3057,14.3117,14.3057,14.3057,666500.0
2012-09-04 13:20:00,23.77,23.78,23.77,23.77,853000.0,14.3057,14.3117,14.3057,14.3057,853000.0
2012-09-04 13:30:00,23.78,23.78,23.77,23.77,701200.0,14.3117,14.3117,14.3057,14.3057,701200.0
2012-09-04 13:40:00,23.78,23.78,23.77,23.77,1322800.0,14.3117,14.3117,14.3057,14.3057,1322800.0
2012-09-04 13:50:00,23.77,23.79,23.75,23.78,1820600.0,14.3057,14.3177,14.2936,14.3117,1820600.0
2012-09-04 14:00:00,23.79,23.79,23.74,23.76,821200.0,14.3177,14.3177,14.2876,14.2997,821200.0
2012-09-04 14:10:00,23.77,23.78,23.76,23.77,494300.0,14.3057,14.3117,14.2997,14.3057,494300.0
2012-09-04 14:20:00,23.77,23.79,23.77,23.79,261500.0,14.3057,14.3177,14.3057,14.3177,261500.0
2012-09-04 14:30:00,23.79,23.85,23.78,23.84,1035100.0,14.3177,14.3538,14.3117,14.3478,1035100.0
2012-09-04 14:40:00,23.84,23.86,23.83,23.86,355200.0,14.3478,14.3598,14.3418,14.3598,355200.0
2012-09-04 14:50:00,23.86,23.86,23.84,23.85,311900.0,14.3598,14.3598,14.3478,14.3538,311900.0
2012-09-04 15:00:00,23.84,23.86,23.84,23.86,530900.0,14.3478,14.3598,14.3478,14.3598,530900.0
2012-09-04 15:10:00,23.86,23.86,23.83,23.84,476700.0,14.3598,14.3598,14.3418,14.3478,476700.0
2012-09-04 15:20:00,23.85,23.87,23.84,23.86,453000.0,14.3538,14.3659,14.3478,14.3598,453000.0
2012-09-04 15:30:00,23.86,23.86,23.79,23.82,710500.0,14.3598,14.3598,14.3177,14.3358,710500.0
2012-09-04 15:40:00,23.81,23.83,23.79,23.8,3484600.0,14.3298,14.3418,14.3177,14.3237,3484600.0
2012-09-04 15:50:00,23.8,23.81,23.75,23.78,2304000.0,14.3237,14.3298,14.2936,14.3117,2304000.0
2012-09-05 09:30:00,23.91,23.93,23.82,23.88,1549500.0,14.3899,14.402,14.3358,14.3719,1549500.0
2012-09-05 09:40:00,23.87,23.88,23.74,23.8,984400.0,14.3659,14.3719,14.2876,14.3237,984400.0
2012-09-05 09:50:00,23.8,23.83,23.76,23.77,915300.0,14.3237,14.3418,14.2997,14.3057,915300.0
2012-09-05 10:00:00,23.76,23.84,23.75,23.78,743400.0,14.2997,14.3478,14.2936,14.3117,743400.0
2012-09-05 10:10:00,23.78,23.86,23.77,23.83,774000.0,14.3117,14.3598,14.3057,14.3418,774000.0
2012-09-05 10:20:00,23.84,23.89,23.83,23.87,708400.0,14.3478,14.3779,14.3418,14.3659,708400.0
2012-09-05 10:30:00,23.87,23.89,23.82,23.85,662000.0,14.3659,14.3779,14.3358,14.3538,662000.0
2012-09-05 10:40:00,23.85,23.85,23.79,23.81,585300.0,14.3538,14.3538,14.3177,14.3298,585300.0
2012-09-05 10:50:00,23.81,23.81,23.72,23.72,1079600.0,14.3298,14.3298,14.2756,14.2756,1079600.0
2012-09-05 11:00:00,23.73,23.76,23.72,23.75,656200.0,14.2816,14.2997,14.2756,14.2936,656200.0
2012-09-05 11:10:00,23.75,23.79,23.74,23.78,1099400.0,14.2936,14.3177,14.2876,14.3117,1099400.0
2012-09-05 11:20:00,23.78,23.79,23.73,23.77,703000.0,14.3117,14.3177,14.2816,14.3057,703000.0
2012-09-05 11:30:00,23.77,23.79,23.75,23.77,454000.0,14.3057,14.3177,14.2936,14.3057,454000.0
2012-09-05 11:40:00,23.78,23.79,23.76,23.77,393500.0,14.3117,14.3177,14.2997,14.3057,393500.0
2012-09-05 11:50:00,23.77,23.78,23.75,23.75,644700.0,14.3057,14.3117,14.2936,14.2936,644700.0
2012-09-05 12:00:00,23.76,23.8,23.75,23.79,506700.0,14.2997,14.3237,14.2936,14.3177,506700.0
2012-09-05 12:10:00,23.8,23.83,23.79,23.83,412900.0,14.3237,14.3418,14.3177,14.3418,412900.0
2012-09-05 12:20:00,23.82,23.88,23.82,23.88,652200.0,14.3358,14.3719,14.3358,14.3719,652200.0
2012-09-05 12:30:00,23.88,23.89,23.86,23.88,397600.0,14.3719,14.3779,14.3598,14.3719,397600.0
2012-09-05 12:40:00,23.89,23.9,23.88,23.89,180100.0,14.3779,14.3839,14.3719,14.3779,180100.0
2012-09-05 12:50:00,23.89,23.92,23.88,23.9,349300.0,14.3779,14.396,14.3719,14.3839,349300.0
2012-09-05 13:00:00,23.9,23.9,23.86,23.86,208000.0,14.3839,14.3839,14.3598,14.3598,208000.0
2012-09-05 13:10:00,23.86,23.89,23.85,23.89,219500.0,14.3598,14.3779,14.3538,14.3779,219500.0
2012-09-05 13:20:00,23.89,23.9,23.86,23.86,233900.0,14.3779,14.3839,14.3598,14.3598,233900.0
2012-09-05 13:30:00,23.86,23.87,23.82,23.83,276100.0,14.3598,14.3659,14.3358,14.3418,276100.0
2012-09-05 13:40:00,23.82,23.84,23.82,23.83,458500.0,14.3358,14.3478,14.3358,14.3418,458500.0
2012-09-05 13:50:00,23.83,23.86,23.83,23.85,363100.0,14.3418,14.3598,14.3418,14.3538,363100.0
2012-09-05 14:00:00,23.85,23.87,23.84,23.87,274700.0,14.3538,14.3659,14.3478,14.3659,274700.0
2012-09-05 14:10:00,23.87,23.88,23.85,23.87,376000.0,14.3659,14.3719,14.3538,14.3659,376000.0
2012-09-05 14:20:00,23.86,23.89,23.86,23.87,311200.0,14.3598,14.3779,14.3598,14.3659,311200.0
2012-09-05 14:30:00,23.88,23.9,23.87,23.9,163300.0,14.3719,14.3839,14.3659,14.3839,163300.0
2012-09-05 14:40:00,23.9,23.92,23.89,23.9,277800.0,14.3839,14.396,14.3779,14.3839,277800.0
2012-09-05 14:50:00,23.91,23.92,23.9,23.92,210800.0,14.3899,14.396,14.3839,14.396,210800.0
2012-09-05 15:00:00,23.92,23.92,23.89,23.91,353700.0,14.396,14.396,14.3779,14.3899,353700.0
2012-09-05 15:10:00,23.91,23.91,23.88,23.89,444500.0,14.3899,14.3899,14.3719,14.3779,444500.0
2012-09-05 15:20:00,23.89,23.93,23.89,23.92,370500.0,14.3779,14.402,14.3779,14.396,370500.0
2012-09-05 15:30:00,23.93,23.93,23.9,23.91,441600.0,14.402,14.402,14.3839,14.3899,441600.0
2012-09-05 15:40:00,23.92,23.92,23.9,23.91,703400.0,14.396,14.396,14.3839,14.3899,703400.0
2012-09-05 15:50:00,23.92,23.95,23.91,23.93,1648600.0,14.396,14.414,14.3899,14.402,1648600.0
2012-09-06 09:30:00,24.09,24.2,24.09,24.19,1180200.0,14.4983,14.5645,14.4983,14.5585,1180200.0
2012-09-06 09:40:00,24.2,24.22,24.18,24.19,840200.0,14.5645,14.5765,14.5524,14.5585,840200.0
2012-09-06 09:50:00,24.19,24.24,24.19,24.23,551200.0,14.5585,14.5885,14.5585,14.5825,551200.0
2012-09-06 10:00:00,24.24,24.29,24.22,24.29,1160400.0,14.5885,14.6186,14.5765,14.6186,1160400.0
2012-09-06 10:10:00,24.29,24.3,24.27,24.3,570900.0,14.6186,14.6247,14.6066,14.6247,570900.0
2012-09-06 10:20:00,24.3,24.33,24.28,24.3,660900.0,14.6247,14.6427,14.6126,14.6247,660900.0
2012-09-06 10:30:00,24.3,24.34,24.26,24.31,1218100.0,14.6247,14.6487,14.6006,14.6307,1218100.0
2012-09-06 10:40:00,24.31,24.32,24.28,24.31,697300.0,14.6307,14.6367,14.6126,14.6307,697300.0
2012-09-06 10:50:00,24.31,24.37,24.31,24.35,568600.0,14.6307,14.6668,14.6307,14.6547,568600.0
2012-09-06 11:00:00,24.35,24.38,24.33,24.37,980600.0,14.6547,14.6728,14.6427,14.6668,980600.0
2012-09-06 11:10:00,24.37,24.37,24.32,24.32,631600.0,14.6668,14.6668,14.6367,14.6367,631600.0
2012-09-06 11:20:00,24.32,24.34,24.31,24.31,462000.0,14.6367,14.6487,14.6307,14.6307,462000.0
2012-09-06 11:30:00,24.31,24.37,24.31,24.36,432500.0,14.6307,14.6668,14.6307,14.6608,432500.0
2012-09-06 11:40:00,24.37,24.37,24.32,24.33,383000.0,14.6668,14.6668,14.6367,14.6427,383000.0
2012-09-06 11:50:00,24.32,24.35,24.3,24.31,430600.0,14.6367,14.6547,14.6247,14.6307,430600.0
2012-09-06 12:00:00,24.32,24.35,24.31,24.34,585900.0,14.6367,14.6547,14.6307,14.6487,585900.0
2012-09-06 12:10:00,24.35,24.37,24.34,24.34,242700.0,14.6547,14.6668,14.6487,14.6487,242700.0
2012-09-06 12:20:00,24.35,24.35,24.31,24.32,302700.0,14.6547,14.6547,14.6307,14.6367,302700.0
2012-09-06 12:30:00,24.32,24.32,24.3,24.3,250400.0,14.6367,14.6367,14.6247,14.6247,250400.0
2012-09-06 12:40:00,24.3,24.3,24.29,24.29,129100.0,14.6247,14.6247,14.6186,14.6186,129100.0
2012-09-06 12:50:00,24.3,24.32,24.29,24.3,218500.0,14.6247,14.6367,14.6186,14.6247,218500.0
2012-09-06 13:00:00,24.29,24.3,24.27,24.29,252500.0,14.6186,14.6247,14.6066,14.6186,252500.0
2012-09-06 13:10:00,24.3,24.31,24.28,24.3,370300.0,14.6247,14.6307,14.6126,14.6247,370300.0
2012-09-06 13:20:00,24.29,24.3,24.28,24.29,163200.0,14.6186,14.6247,14.6126,14.6186,163200.0
2012-09-06 13:30:00,24.29,24.3,24.27,24.28,203500.0,14.6186,14.6247,14.6066,14.6126,203500.0
2012-09-06 13:40:00,24.29,24.31,24.28,24.31,432800.0,14.6186,14.6307,14.6126,14.6307,432800.0
2012-09-06 13:50:00,24.3,24.32,24.29,24.31,355100.0,14.6247,14.6367,14.6186,14.6307,355100.0
2012-09-06 14:00:00,24.31,24.31,24.25,24.25,437600.0,14.6307,14.6307,14.5946,14.5946,437600.0
2012-09-06 14:10:00,24.25,24.28,24.25,24.27,226800.0,14.5946,14.6126,14.5946,14.6066,226800.0
2012-09-06 14:20:00,24.28,24.3,24.28,24.3,313200.0,14.6126,14.6247,14.6126,14.6247,313200.0
2012-09-06 14:30:00,24.29,24.3,24.27,24.29,211300.0,14.6186,14.6247,14.6066,14.6186,211300.0
2012-09-06 14:40:00,24.28,24.31,24.27,24.3,389600.0,14.6126,14.6307,14.6066,14.6247,389600.0
2012-09-06 14:50:00,24.3,24.31,24.28,24.29,300700.0,14.6247,14.6307,14.6126,14.6186,300700.0
2012-09-06 15:00:00,24.29,24.3,24.22,24.23,429900.0,14.6186,14.6247,14.5765,14.5825,429900.0
2012-09-06 15:10:00,24.23,24.26,24.22,24.25,482700.0,14.5825,14.6006,14.5765,14.5946,482700.0
2012-09-06 15:20:00,24.26,24.27,24.25,24.27,329000.0,14.6006,14.6066,14.5946,14.6066,329000.0
2012-09-06 15:30:00,24.27,24.32,24.26,24.3,841800.0,14.6066,14.6367,14.6006,14.6247,841800.0
2012-09-06 15:40:00,24.29,24.31,24.26,24.31,893300.0,14.6186,14.6307,14.6006,14.6307,893300.0
2012-09-06 15:50:00,24.3,24.35,24.3,24.33,2346000.0,14.6247,14.6547,14.6247,14.6427,2346000.0
2012-09-07 09:30:00,24.31,24.35,24.28,24.34,1019400.0,14.6307,14.6547,14.6126,14.6487,1019400.0
2012-09-07 09:40:00,24.33,24.36,24.29,24.29,844900.0,14.6427,14.6608,14.6186,14.6186,844900.0
2012-09-07 09:50:00,24.29,24.31,24.27,24.3,548900.0,14.6186,14.6307,14.6066,14.6247,548900.0
2012-09-07 10:00:00,24.3,24.31,24.24,24.25,888200.0,14.6247,14.6307,14.5885,14.5946,888200.0
2012-09-07 10:10:00,24.26,24.26,24.23,24.23,682600.0,14.6006,14.6006,14.5825,14.5825,682600.0
2012-09-07 10:20:00,24.23,24.26,24.21,24.26,492700.0,14.5825,14.6006,14.5705,14.6006,492700.0
2012-09-07 10:30:00,24.26,24.26,24.22,24.23,732100.0,14.6006,14.6006,14.5765,14.5825,732100.0
2012-09-07 10:40:00,24.23,24.25,24.22,24.23,404000.0,14.5825,14.5946,14.5765,14.5825,404000.0
2012-09-07 10:50:00,24.23,24.25,24.19,24.19,451600.0,14.5825,14.5946,14.5585,14.5585,451600.0
2012-09-07 11:00:00,24.19,24.2,24.17,24.19,452400.0,14.5585,14.5645,14.5464,14.5585,452400.0
2012-09-07 11:10:00,24.2,24.2,24.16,24.16,439000.0,14.5645,14.5645,14.5404,14.5404,439000.0
2012-09-07 11:20:00,24.17,24.2,24.16,24.2,442600.0,14.5464,14.5645,14.5404,14.5645,442600.0
2012-09-07 11:30:00,24.2,24.22,24.15,24.15,582300.0,14.5645,14.5765,14.5344,14.5344,582300.0
2012-09-07 11:40:00,24.16,24.19,24.15,24.15,550100.0,14.5404,14.5585,14.5344,14.5344,550100.0
2012-09-07 11:50:00,24.15,24.17,24.14,24.16,346900.0,14.5344,14.5464,14.5284,14.5404,346900.0
2012-09-07 12:00:00,24.16,24.17,24.13,24.14,324400.0,14.5404,14.5464,14.5223,14.5284,324400.0
2012-09-07 12:10:00,24.13,24.18,24.13,24.17,292100.0,14.5223,14.5524,14.5223,14.5464,292100.0
2012-09-07 12:20:00,24.17,24.19,24.16,24.16,409800.0,14.5464,14.5585,14.5404,14.5404,409800.0
2012-09-07 12:30:00,24.17,24.17,24.14,24.15,341800.0,14.5464,14.5464,14.5284,14.5344,341800.0
2012-09-07 12:40:00,24.15,24.18,24.15,24.16,180600.0,14.5344,14.5524,14.5344,14.5404,180600.0
2012-09-07 12:50:00,24.16,24.18,24.16,24.16,208000.0,14.5404,14.5524,14.5404,14.5404,208000.0
2012-09-07 13:00:00,24.17,24.19,24.16,24.18,157200.0,14.5464,14.5585,14.5404,14.5524,157200.0
2012-09-07 13:10:00,24.19,24.2,24.18,24.19,333800.0,14.5585,14.5645,14.5524,14.5585,333800.0
2012-09-07 13:20:00,24.2,24.21,24.19,24.21,180400.0,14.5645,14.5705,14.5585,14.5705,180400.0
2012-09-07 13:30:00,24.2,24.21,24.19,24.2,154100.0,14.5645,14.5705,14.5585,14.5645,154100.0
2012-09-07 13:40:00,24.2,24.21,24.19,24.2,410100.0,14.5645,14.5705,14.5585,14.5645,410100.0
2012-09-07 13:50:00,24.19,24.21,24.19,24.2,321100.0,14.5585,14.5705,14.5585,14.5645,321100.0
2012-09-07 14:00:00,24.19,24.21,24.19,24.21,457300.0,14.5585,14.5705,14.5585,14.5705,457300.0
2012-09-07 14:10:00,24.2,24.21,24.18,24.21,730900.0,14.5645,14.5705,14.5524,14.5705,730900.0
2012-09-07 14:20:00,24.21,24.24,24.2,24.23,625200.0,14.5705,14.5885,14.5645,14.5825,625200.0
2012-09-07 14:30:00,24.24,24.24,24.2,24.21,293600.0,14.5885,14.5885,14.5645,14.5705,293600.0
2012-09-07 14:40:00,24.21,24.22,24.2,24.21,329000.0,14.5705,14.5765,14.5645,14.5705,329000.0
2012-09-07 14:50:00,24.22,24.22,24.21,24.21,336100.0,14.5765,14.5765,14.5705,14.5705,336100.0
2012-09-07 15:00:00,24.21,24.21,24.17,24.18,373200.0,14.5705,14.5705,14.5464,14.5524,373200.0
2012-09-07 15:10:00,24.18,24.21,24.17,24.19,506300.0,14.5524,14.5705,14.5464,14.5585,506300.0
2012-09-07 15:20:00,24.19,24.22,24.19,24.21,482600.0,14.5585,14.5765,14.5585,14.5705,482600.0
2012-09-07 15:30:00,24.21,24.22,24.17,24.18,729100.0,14.5705,14.5765,14.5464,14.5524,729100.0
2012-09-07 15:40:00,24.18,24.2,24.17,24.18,1181700.0,14.5524,14.5645,14.5464,14.5524,1181700.0
2012-09-07 15:50:00,24.18,24.24,24.18,24.23,1971200.0,14.5524,14.5885,14.5524,14.5825,1971200.0
2012-09-10 09:30:00,24.24,24.24,24.2,24.23,972800.0,14.5885,14.5885,14.5645,14.5825,972800.0
2012-09-10 09:40:00,24.23,24.24,24.21,24.24,426000.0,14.5825,14.5885,14.5705,14.5885,426000.0
2012-09-10 09:50:00,24.23,24.24,24.21,24.22,380800.0,14.5825,14.5885,14.5705,14.5765,380800.0
2012-09-10 10:00:00,24.22,24.24,24.2,24.22,493000.0,14.5765,14.5885,14.5645,14.5765,493000.0
2012-09-10 10:10:00,24.22,24.25,24.22,24.23,364900.0,14.5765,14.5946,14.5765,14.5825,364900.0
2012-09-10 10:20:00,24.24,24.26,24.23,24.23,396100.0,14.5885,14.6006,14.5825,14.5825,396100.0
2012-09-10 10:30:00,24.23,24.24,24.23,24.24,181500.0,14.5825,14.5885,14.5825,14.5885,181500.0
2012-09-10 10:40:00,24.24,24.24,24.22,24.22,280000.0,14.5885,14.5885,14.5765,14.5765,280000.0
2012-09-10 10:50:00,24.22,24.24,24.22,24.23,283800.0,14.5765,14.5885,14.5765,14.5825,283800.0
2012-09-10 11:00:00,24.24,24.24,24.22,24.24,341100.0,14.5885,14.5885,14.5765,14.5885,341100.0
2012-09-10 11:10:00,24.23,24.25,24.23,24.25,224100.0,14.5825,14.5946,14.5825,14.5946,224100.0
2012-09-10 11:20:00,24.25,24.26,24.24,24.25,358100.0,14.5946,14.6006,14.5885,14.5946,358100.0
2012-09-10 11:30:00,24.25,24.25,24.22,24.22,533500.0,14.5946,14.5946,14.5765,14.5765,533500.0
2012-09-10 11:40:00,24.22,24.23,24.21,24.21,231800.0,14.5765,14.5825,14.5705,14.5705,231800.0
2012-09-10 11:50:00,24.21,24.23,24.2,24.21,356200.0,14.5705,14.5825,14.5645,14.5705,356200.0
2012-09-10 12:00:00,24.2,24.21,24.19,24.19,182500.0,14.5645,14.5705,14.5585,14.5585,182500.0
2012-09-10 12:10:00,24.19,24.21,24.19,24.21,266000.0,14.5585,14.5705,14.5585,14.5705,266000.0
2012-09-10 12:20:00,24.21,24.21,24.19,24.19,224300.0,14.5705,14.5705,14.5585,14.5585,224300.0
2012-09-10 12:30:00,24.2,24.2,24.17,24.2,511500.0,14.5645,14.5645,14.5464,14.5645,511500.0
2012-09-10 12:40:00,24.19,24.2,24.15,24.15,468500.0,14.5585,14.5645,14.5344,14.5344,468500.0
2012-09-10 12:50:00,24.16,24.19,24.14,24.18,368000.0,14.5404,14.5585,14.5284,14.5524,368000.0
2012-09-10 13:00:00,24.19,24.2,24.18,24.2,195700.0,14.5585,14.5645,14.5524,14.5645,195700.0
2012-09-10 13:10:00,24.2,24.21,24.19,24.2,208000.0,14.5645,14.5705,14.5585,14.5645,208000.0
2012-09-10 13:20:00,24.2,24.22,24.19,24.21,131500.0,14.5645,14.5765,14.5585,14.5705,131500.0
2012-09-10 13:30:00,24.21,24.22,24.2,24.22,227600.0,14.5705,14.5765,14.5645,14.5765,227600.0
2012-09-10 13:40:00,24.21,24.22,24.21,24.21,70000.0,14.5705,14.5765,14.5705,14.5705,70000.0
2012-09-10 13:50:00,24.21,24.22,24.2,24.2,140500.0,14.5705,14.5765,14.5645,14.5645,140500.0
2012-09-10 14:00:00,24.21,24.21,24.18,24.19,514600.0,14.5705,14.5705,14.5524,14.5585,514600.0
2012-09-10 14:10:00,24.19,24.2,24.18,24.2,312500.0,14.5585,14.5645,14.5524,14.5645,312500.0
2012-09-10 14:20:00,24.2,24.2,24.19,24.19,134900.0,14.5645,14.5645,14.5585,14.5585,134900.0
2012-09-10 14:30:00,24.2,24.2,24.19,24.2,180900.0,14.5645,14.5645,14.5585,14.5645,180900.0
2012-09-10 14:40:00,24.2,24.2,24.19,24.2,399400.0,14.5645,14.5645,14.5585,14.5645,399400.0
2012-09-10 14:50:00,24.2,24.2,24.18,24.19,496100.0,14.5645,14.5645,14.5524,14.5585,496100.0
2012-09-10 15:00:00,24.19,24.2,24.17,24.17,324400.0,14.5585,14.5645,14.5464,14.5464,324400.0
2012-09-10 15:10:00,24.18,24.18,24.16,24.16,195600.0,14.5524,14.5524,14.5404,14.5404,195600.0
2012-09-10 15:20:00,24.16,24.18,24.16,24.17,385800.0,14.5404,14.5524,14.5404,14.5464,385800.0
2012-09-10 15:30:00,24.17,24.18,24.16,24.16,330200.0,14.5464,14.5524,14.5404,14.5404,330200.0
2012-09-10 15:40:00,24.16,24.17,24.14,24.14,1408500.0,14.5404,14.5464,14.5284,14.5284,1408500.0
2012-09-10 15:50:00,24.14,24.15,24.1,24.11,1683900.0,14.5284,14.5344,14.5043,14.5103,1683900.0
2012-09-11 09:30:00,24.08,24.15,24.08,24.13,854500.0,14.4923,14.5344,14.4923,14.5223,854500.0
2012-09-11 09:40:00,24.12,24.13,24.06,24.08,733000.0,14.5163,14.5223,14.4802,14.4923,733000.0
2012-09-11 09:50:00,24.08,24.1,24.06,24.09,843100.0,14.4923,14.5043,14.4802,14.4983,843100.0
2012-09-11 10:00:00,24.1,24.1,24.09,24.09,253700.0,14.5043,14.5043,14.4983,14.4983,253700.0
2012-09-11 10:10:00,24.09,24.12,24.08,24.1,592900.0,14.4983,14.5163,14.4923,14.5043,592900.0
2012-09-11 10:20:00,24.11,24.13,24.09,24.12,198500.0,14.5103,14.5223,14.4983,14.5163,198500.0
2012-09-11 10:30:00,24.12,24.12,24.09,24.11,577800.0,14.5163,14.5163,14.4983,14.5103,577800.0
2012-09-11 10:40:00,24.12,24.13,24.11,24.12,407900.0,14.5163,14.5223,14.5103,14.5163,407900.0
2012-09-11 10:50:00,24.11,24.12,24.08,24.1,628700.0,14.5103,14.5163,14.4923,14.5043,628700.0
2012-09-11 11:00:00,24.1,24.11,24.08,24.11,505900.0,14.5043,14.5103,14.4923,14.5103,505900.0
2012-09-11 11:10:00,24.11,24.11,24.1,24.11,199500.0,14.5103,14.5103,14.5043,14.5103,199500.0
2012-09-11 11:20:00,24.11,24.12,24.1,24.11,479200.0,14.5103,14.5163,14.5043,14.5103,479200.0
2012-09-11 11:30:00,24.12,24.12,24.11,24.12,154800.0,14.5163,14.5163,14.5103,14.5163,154800.0
2012-09-11 11:40:00,24.11,24.13,24.11,24.13,493000.0,14.5103,14.5223,14.5103,14.5223,493000.0
2012-09-11 11:50:00,24.13,24.13,24.1,24.1,437000.0,14.5223,14.5223,14.5043,14.5043,437000.0
2012-09-11 12:00:00,24.11,24.11,24.1,24.1,385700.0,14.5103,14.5103,14.5043,14.5043,385700.0
2012-09-11 12:10:00,24.1,24.12,24.09,24.11,885300.0,14.5043,14.5163,14.4983,14.5103,885300.0
2012-09-11 12:20:00,24.11,24.14,24.1,24.14,324400.0,14.5103,14.5284,14.5043,14.5284,324400.0
2012-09-11 12:30:00,24.14,24.16,24.13,24.16,619600.0,14.5284,14.5404,14.5223,14.5404,619600.0
2012-09-11 12:40:00,24.16,24.18,24.14,24.18,397900.0,14.5404,14.5524,14.5284,14.5524,397900.0
2012-09-11 12:50:00,24.18,24.18,24.16,24.17,233500.0,14.5524,14.5524,14.5404,14.5464,233500.0
2012-09-11 13:00:00,24.17,24.19,24.16,24.16,345200.0,14.5464,14.5585,14.5404,14.5404,345200.0
2012-09-11 13:10:00,24.16,24.2,24.15,24.2,319200.0,14.5404,14.5645,14.5344,14.5645,319200.0
2012-09-11 13:20:00,24.2,24.22,24.19,24.21,278100.0,14.5645,14.5765,14.5585,14.5705,278100.0
2012-09-11 13:30:00,24.22,24.22,24.2,24.2,144900.0,14.5765,14.5765,14.5645,14.5645,144900.0
2012-09-11 13:40:00,24.2,24.23,24.2,24.21,333900.0,14.5645,14.5825,14.5645,14.5705,333900.0
2012-09-11 13:50:00,24.22,24.22,24.2,24.2,174100.0,14.5765,14.5765,14.5645,14.5645,174100.0
2012-09-11 14:00:00,24.2,24.21,24.2,24.2,551400.0,14.5645,14.5705,14.5645,14.5645,551400.0
2012-09-11 14:10:00,24.21,24.21,24.18,24.21,408400.0,14.5705,14.5705,14.5524,14.5705,408400.0
2012-09-11 14:20:00,24.21,24.22,24.2,24.2,338600.0,14.5705,14.5765,14.5645,14.5645,338600.0
2012-09-11 14:30:00,24.21,24.21,24.2,24.2,121700.0,14.5705,14.5705,14.5645,14.5645,121700.0
2012-09-11 14:40:00,24.2,24.21,24.15,24.15,264100.0,14.5645,14.5705,14.5344,14.5344,264100.0
2012-09-11 14:50:00,24.16,24.18,24.15,24.16,540100.0,14.5404,14.5524,14.5344,14.5404,540100.0
2012-09-11 15:00:00,24.17,24.18,24.14,24.16,440500.0,14.5464,14.5524,14.5284,14.5404,440500.0
2012-09-11 15:10:00,24.15,24.17,24.15,24.17,344700.0,14.5344,14.5464,14.5344,14.5464,344700.0
2012-09-11 15:20:00,24.16,24.18,24.15,24.18,346100.0,14.5404,14.5524,14.5344,14.5524,346100.0
2012-09-11 15:30:00,24.18,24.2,24.17,24.19,723500.0,14.5524,14.5645,14.5464,14.5585,723500.0
2012-09-11 15:40:00,24.19,24.21,24.18,24.2,1050500.0,14.5585,14.5705,14.5524,14.5645,1050500.0
2012-09-11 15:50:00,24.21,24.21,24.17,24.17,1422500.0,14.5705,14.5705,14.5464,14.5464,1422500.0
2012-09-12 09:30:00,24.16,24.21,24.14,24.17,1035400.0,14.5404,14.5705,14.5284,14.5464,1035400.0
2012-09-12 09:40:00,24.17,24.18,24.13,24.14,833400.0,14.5464,14.5524,14.5223,14.5284,833400.0
2012-09-12 09:50:00,24.14,24.16,24.1,24.15,592000.0,14.5284,14.5404,14.5043,14.5344,592000.0
2012-09-12 10:00:00,24.16,24.17,24.13,24.16,522400.0,14.5404,14.5464,14.5223,14.5404,522400.0
2012-09-12 10:10:00,24.15,24.16,24.13,24.14,348100.0,14.5344,14.5404,14.5223,14.5284,348100.0
2012-09-12 10:20:00,24.14,24.16,24.14,24.14,413700.0,14.5284,14.5404,14.5284,14.5284,413700.0
2012-09-12 10:30:00,24.14,24.15,24.12,24.12,457100.0,14.5284,14.5344,14.5163,14.5163,457100.0
2012-09-12 10:40:00,24.12,24.13,24.1,24.11,650200.0,14.5163,14.5223,14.5043,14.5103,650200.0
2012-09-12 10:50:00,24.11,24.12,24.1,24.11,630100.0,14.5103,14.5163,14.5043,14.5103,630100.0
2012-09-12 11:00:00,24.1,24.11,24.1,24.1,645000.0,14.5043,14.5103,14.5043,14.5043,645000.0
2012-09-12 11:10:00,24.1,24.12,24.09,24.12,609300.0,14.5043,14.5163,14.4983,14.5163,609300.0
2012-09-12 11:20:00,24.12,24.14,24.11,24.12,412500.0,14.5163,14.5284,14.5103,14.5163,412500.0
2012-09-12 11:30:00,24.13,24.13,24.1,24.1,366000.0,14.5223,14.5223,14.5043,14.5043,366000.0
2012-09-12 11:40:00,24.1,24.11,24.09,24.1,488300.0,14.5043,14.5103,14.4983,14.5043,488300.0
2012-09-12 11:50:00,24.1,24.11,24.08,24.1,294200.0,14.5043,14.5103,14.4923,14.5043,294200.0
2012-09-12 12:00:00,24.11,24.11,24.1,24.11,75100.0,14.5103,14.5103,14.5043,14.5103,75100.0
2012-09-12 12:10:00,24.11,24.13,24.09,24.12,311600.0,14.5103,14.5223,14.4983,14.5163,311600.0
2012-09-12 12:20:00,24.12,24.14,24.12,24.12,115200.0,14.5163,14.5284,14.5163,14.5163,115200.0
2012-09-12 12:30:00,24.12,24.14,24.11,24.14,165300.0,14.5163,14.5284,14.5103,14.5284,165300.0
2012-09-12 12:40:00,24.14,24.14,24.11,24.13,214600.0,14.5284,14.5284,14.5103,14.5223,214600.0
2012-09-12 12:50:00,24.13,24.15,24.12,24.14,121900.0,14.5223,14.5344,14.5163,14.5284,121900.0
2012-09-12 13:00:00,24.14,24.18,24.14,24.18,301100.0,14.5284,14.5524,14.5284,14.5524,301100.0
2012-09-12 13:10:00,24.18,24.18,24.14,24.16,257200.0,14.5524,14.5524,14.5284,14.5404,257200.0
2012-09-12 13:20:00,24.16,24.18,24.15,24.16,261300.0,14.5404,14.5524,14.5344,14.5404,261300.0
2012-09-12 13:30:00,24.15,24.16,24.14,24.14,187800.0,14.5344,14.5404,14.5284,14.5284,187800.0
2012-09-12 13:40:00,24.14,24.15,24.14,24.14,113300.0,14.5284,14.5344,14.5284,14.5284,113300.0
2012-09-12 13:50:00,24.14,24.15,24.14,24.15,122900.0,14.5284,14.5344,14.5284,14.5344,122900.0
2012-09-12 14:00:00,24.14,24.15,24.14,24.14,150900.0,14.5284,14.5344,14.5284,14.5284,150900.0
2012-09-12 14:10:00,24.14,24.15,24.1,24.1,2037400.0,14.5284,14.5344,14.5043,14.5043,2037400.0
2012-09-12 14:20:00,24.11,24.13,24.1,24.11,358000.0,14.5103,14.5223,14.5043,14.5103,358000.0
2012-09-12 14:30:00,24.12,24.12,24.11,24.11,169300.0,14.5163,14.5163,14.5103,14.5103,169300.0
2012-09-12 14:40:00,24.12,24.12,24.08,24.1,824000.0,14.5163,14.5163,14.4923,14.5043,824000.0
2012-09-12 14:50:00,24.1,24.11,24.09,24.1,316100.0,14.5043,14.5103,14.4983,14.5043,316100.0
2012-09-12 15:00:00,24.1,24.11,24.08,24.09,437200.0,14.5043,14.5103,14.4923,14.4983,437200.0
2012-09-12 15:10:00,24.09,24.09,24.08,24.09,299400.0,14.4983,14.4983,14.4923,14.4983,299400.0
2012-09-12 15:20:00,24.09,24.11,24.08,24.11,319300.0,14.4983,14.5103,14.4923,14.5103,319300.0
2012-09-12 15:30:00,24.1,24.13,24.1,24.12,408600.0,14.5043,14.5223,14.5043,14.5163,408600.0
2012-09-12 15:40:00,24.12,24.14,24.1,24.12,688000.0,14.5163,14.5284,14.5043,14.5163,688000.0
2012-09-12 15:50:00,24.12,24.12,24.07,24.08,1898700.0,14.5163,14.5163,14.4862,14.4923,1898700.0
2012-09-13 09:30:00,24.04,24.1,23.96,23.98,1589400.0,14.4682,14.5043,14.42,14.4321,1589400.0
2012-09-13 09:40:00,23.98,24.0,23.96,23.99,676700.0,14.4321,14.4441,14.42,14.4381,676700.0
2012-09-13 09:50:00,24.0,24.0,23.96,23.97,477700.0,14.4441,14.4441,14.42,14.4261,477700.0
2012-09-13 10:00:00,23.96,23.98,23.92,23.95,1000500.0,14.42,14.4321,14.396,14.414,1000500.0
2012-09-13 10:10:00,23.94,23.98,23.94,23.94,541600.0,14.408,14.4321,14.408,14.408,541600.0
2012-09-13 10:20:00,23.94,23.98,23.94,23.98,370900.0,14.408,14.4321,14.408,14.4321,370900.0
2012-09-13 10:30:00,23.98,24.03,23.97,24.0,668400.0,14.4321,14.4622,14.4261,14.4441,668400.0
2012-09-13 10:40:00,23.99,24.01,23.98,24.01,318600.0,14.4381,14.4501,14.4321,14.4501,318600.0
2012-09-13 10:50:00,24.0,24.01,23.97,24.01,382500.0,14.4441,14.4501,14.4261,14.4501,382500.0
2012-09-13 11:00:00,24.0,24.05,24.0,24.04,333900.0,14.4441,14.4742,14.4441,14.4682,333900.0
2012-09-13 11:10:00,24.04,24.05,24.03,24.03,432900.0,14.4682,14.4742,14.4622,14.4622,432900.0
2012-09-13 11:20:00,24.03,24.04,23.99,24.01,439800.0,14.4622,14.4682,14.4381,14.4501,439800.0
2012-09-13 11:30:00,24.02,24.07,24.02,24.04,493700.0,14.4561,14.4862,14.4561,14.4682,493700.0
2012-09-13 11:40:00,24.04,24.05,24.01,24.02,519400.0,14.4682,14.4742,14.4501,14.4561,519400.0
2012-09-13 11:50:00,24.02,24.03,24.01,24.02,370600.0,14.4561,14.4622,14.4501,14.4561,370600.0
2012-09-13 12:00:00,24.03,24.05,24.01,24.05,287100.0,14.4622,14.4742,14.4501,14.4742,287100.0
2012-09-13 12:10:00,24.05,24.05,23.92,23.93,805000.0,14.4742,14.4742,14.396,14.402,805000.0
2012-09-13 12:20:00,23.93,23.95,23.85,23.93,1594600.0,14.402,14.414,14.3538,14.402,1594600.0
2012-09-13 12:30:00,23.93,24.15,23.93,24.04,1353100.0,14.402,14.5344,14.402,14.4682,1353100.0
2012-09-13 12:40:00,24.04,24.14,24.03,24.09,733000.0,14.4682,14.5284,14.4622,14.4983,733000.0
2012-09-13 12:50:00,24.08,24.13,24.04,24.12,560200.0,14.4923,14.5223,14.4682,14.5163,560200.0
2012-09-13 13:00:00,24.12,24.16,24.11,24.12,921100.0,14.5163,14.5404,14.5103,14.5163,921100.0
2012-09-13 13:10:00,24.12,24.14,24.1,24.1,468600.0,14.5163,14.5284,14.5043,14.5043,468600.0
2012-09-13 13:20:00,24.1,24.15,24.09,24.13,507800.0,14.5043,14.5344,14.4983,14.5223,507800.0
2012-09-13 13:30:00,24.13,24.17,24.13,24.14,552900.0,14.5223,14.5464,14.5223,14.5284,552900.0
2012-09-13 13:40:00,24.15,24.15,24.12,24.14,465800.0,14.5344,14.5344,14.5163,14.5284,465800.0
2012-09-13 13:50:00,24.14,24.15,24.13,24.13,342300.0,14.5284,14.5344,14.5223,14.5223,342300.0
2012-09-13 14:00:00,24.13,24.19,24.12,24.16,1125300.0,14.5223,14.5585,14.5163,14.5404,1125300.0
2012-09-13 14:10:00,24.16,24.21,24.16,24.2,346100.0,14.5404,14.5705,14.5404,14.5645,346100.0
2012-09-13 14:20:00,24.21,24.26,24.2,24.25,1012300.0,14.5705,14.6006,14.5645,14.5946,1012300.0
2012-09-13 14:30:00,24.24,24.26,24.21,24.21,625700.0,14.5885,14.6006,14.5705,14.5705,625700.0
2012-09-13 14:40:00,24.21,24.24,24.2,24.21,489600.0,14.5705,14.5885,14.5645,14.5705,489600.0
2012-09-13 14:50:00,24.22,24.22,24.17,24.18,498800.0,14.5765,14.5765,14.5464,14.5524,498800.0
2012-09-13 15:00:00,24.19,24.23,24.17,24.2,600100.0,14.5585,14.5825,14.5464,14.5645,600100.0
2012-09-13 15:10:00,24.2,24.22,24.16,24.16,654900.0,14.5645,14.5765,14.5404,14.5404,654900.0
2012-09-13 15:20:00,24.17,24.18,24.15,24.18,918000.0,14.5464,14.5524,14.5344,14.5524,918000.0
2012-09-13 15:30:00,24.18,24.23,24.16,24.23,1132500.0,14.5524,14.5825,14.5404,14.5825,1132500.0
2012-09-13 15:40:00,24.23,24.24,24.19,24.22,1379200.0,14.5825,14.5885,14.5585,14.5765,1379200.0
2012-09-13 15:50:00,24.21,24.25,24.16,24.25,3109300.0,14.5705,14.5946,14.5404,14.5946,3109300.0
2012-09-14 09:30:00,24.18,24.18,23.93,24.0,3076600.0,14.5524,14.5524,14.402,14.4441,3076600.0
2012-09-14 09:40:00,24.0,24.0,23.86,23.86,3004900.0,14.4441,14.4441,14.3598,14.3598,3004900.0
2012-09-14 09:50:00,23.87,23.89,23.78,23.78,1732100.0,14.3659,14.3779,14.3117,14.3117,1732100.0
2012-09-14 10:00:00,23.78,23.81,23.68,23.75,1896700.0,14.3117,14.3298,14.2515,14.2936,1896700.0
2012-09-14 10:10:00,23.75,23.8,23.68,23.79,2603900.0,14.2936,14.3237,14.2515,14.3177,2603900.0
2012-09-14 10:20:00,23.79,23.89,23.74,23.88,2485100.0,14.3177,14.3779,14.2876,14.3719,2485100.0
2012-09-14 10:30:00,23.89,23.92,23.8,23.8,1607500.0,14.3779,14.396,14.3237,14.3237,1607500.0
2012-09-14 10:40:00,23.8,23.81,23.72,23.75,2028900.0,14.3237,14.3298,14.2756,14.2936,2028900.0
2012-09-14 10:50:00,23.74,23.77,23.72,23.72,1434000.0,14.2876,14.3057,14.2756,14.2756,1434000.0
2012-09-14 11:00:00,23.72,23.73,23.63,23.67,2099600.0,14.2756,14.2816,14.2214,14.2455,2099600.0
2012-09-14 11:10:00,23.67,23.71,23.67,23.69,1355000.0,14.2455,14.2696,14.2455,14.2575,1355000.0
2012-09-14 11:20:00,23.69,23.74,23.68,23.73,1074700.0,14.2575,14.2876,14.2515,14.2816,1074700.0
2012-09-14 11:30:00,23.73,23.75,23.72,23.72,1547100.0,14.2816,14.2936,14.2756,14.2756,1547100.0
2012-09-14 11:40:00,23.72,23.74,23.7,23.71,1160200.0,14.2756,14.2876,14.2636,14.2696,1160200.0
2012-09-14 11:50:00,23.71,23.75,23.7,23.75,533000.0,14.2696,14.2936,14.2636,14.2936,533000.0
2012-09-14 12:00:00,23.75,23.85,23.74,23.85,1673900.0,14.2936,14.3538,14.2876,14.3538,1673900.0
2012-09-14 12:10:00,23.85,23.85,23.78,23.83,1417100.0,14.3538,14.3538,14.3117,14.3418,1417100.0
2012-09-14 12:20:00,23.83,23.86,23.81,23.81,944500.0,14.3418,14.3598,14.3298,14.3298,944500.0
2012-09-14 12:30:00,23.81,23.84,23.79,23.84,921100.0,14.3298,14.3478,14.3177,14.3478,921100.0
2012-09-14 12:40:00,23.84,23.84,23.83,23.84,463800.0,14.3478,14.3478,14.3418,14.3478,463800.0
2012-09-14 12:50:00,23.83,23.87,23.83,23.85,1041900.0,14.3418,14.3659,14.3418,14.3538,1041900.0
2012-09-14 13:00:00,23.86,23.86,23.79,23.79,1180100.0,14.3598,14.3598,14.3177,14.3177,1180100.0
2012-09-14 13:10:00,23.79,23.79,23.75,23.75,487400.0,14.3177,14.3177,14.2936,14.2936,487400.0
2012-09-14 13:20:00,23.75,23.76,23.7,23.7,527600.0,14.2936,14.2997,14.2636,14.2636,527600.0
2012-09-14 13:30:00,23.71,23.73,23.7,23.72,662400.0,14.2696,14.2816,14.2636,14.2756,662400.0
2012-09-14 13:40:00,23.73,23.77,23.73,23.77,678300.0,14.2816,14.3057,14.2816,14.3057,678300.0
2012-09-14 13:50:00,23.77,23.82,23.76,23.81,778200.0,14.3057,14.3358,14.2997,14.3298,778200.0
2012-09-14 14:00:00,23.8,23.82,23.8,23.81,568200.0,14.3237,14.3358,14.3237,14.3298,568200.0
2012-09-14 14:10:00,23.81,23.83,23.8,23.82,956500.0,14.3298,14.3418,14.3237,14.3358,956500.0
2012-09-14 14:20:00,23.82,23.82,23.8,23.81,487100.0,14.3358,14.3358,14.3237,14.3298,487100.0
2012-09-14 14:30:00,23.81,23.82,23.79,23.8,754200.0,14.3298,14.3358,14.3177,14.3237,754200.0
2012-09-14 14:40:00,23.8,23.81,23.79,23.79,449200.0,14.3237,14.3298,14.3177,14.3177,449200.0
2012-09-14 14:50:00,23.79,23.83,23.78,23.81,773400.0,14.3177,14.3418,14.3117,14.3298,773400.0
2012-09-14 15:00:00,23.81,23.82,23.78,23.78,809700.0,14.3298,14.3358,14.3117,14.3117,809700.0
2012-09-14 15:10:00,23.78,23.79,23.77,23.77,1809000.0,14.3117,14.3177,14.3057,14.3057,1809000.0
2012-09-14 15:20:00,23.77,23.77,23.7,23.71,2525200.0,14.3057,14.3057,14.2636,14.2696,2525200.0
2012-09-14 15:30:00,23.72,23.74,23.69,23.71,996300.0,14.2756,14.2876,14.2575,14.2696,996300.0
2012-09-14 15:40:00,23.71,23.75,23.71,23.75,1555600.0,14.2696,14.2936,14.2696,14.2936,1555600.0
2012-09-14 15:50:00,23.75,23.78,23.73,23.78,2837800.0,14.2936,14.3117,14.2816,14.3117,2837800.0
2012-09-17 09:30:00,23.68,23.9,23.68,23.83,1462800.0,14.2515,14.3839,14.2515,14.3418,1462800.0
2012-09-17 09:40:00,23.84,23.89,23.81,23.85,561300.0,14.3478,14.3779,14.3298,14.3538,561300.0
2012-09-17 09:50:00,23.85,23.87,23.85,23.85,394800.0,14.3538,14.3659,14.3538,14.3538,394800.0
2012-09-17 10:00:00,23.86,23.87,23.85,23.86,566400.0,14.3598,14.3659,14.3538,14.3598,566400.0
2012-09-17 10:10:00,23.86,23.88,23.85,23.85,724500.0,14.3598,14.3719,14.3538,14.3538,724500.0
2012-09-17 10:20:00,23.85,23.87,23.85,23.86,512400.0,14.3538,14.3659,14.3538,14.3598,512400.0
2012-09-17 10:30:00,23.87,23.92,23.86,23.9,531000.0,14.3659,14.396,14.3598,14.3839,531000.0
2012-09-17 10:40:00,23.89,23.93,23.89,23.93,728300.0,14.3779,14.402,14.3779,14.402,728300.0
2012-09-17 10:50:00,23.92,23.93,23.92,23.93,400200.0,14.396,14.402,14.396,14.402,400200.0
2012-09-17 11:00:00,23.93,23.98,23.93,23.96,741800.0,14.402,14.4321,14.402,14.42,741800.0
2012-09-17 11:10:00,23.96,23.97,23.95,23.96,555200.0,14.42,14.4261,14.414,14.42,555200.0
2012-09-17 11:20:00,23.96,23.97,23.95,23.96,318500.0,14.42,14.4261,14.414,14.42,318500.0
2012-09-17 11:30:00,23.96,23.97,23.94,23.94,499800.0,14.42,14.4261,14.408,14.408,499800.0
2012-09-17 11:40:00,23.95,23.97,23.94,23.97,488400.0,14.414,14.4261,14.408,14.4261,488400.0
2012-09-17 11:50:00,23.96,23.98,23.95,23.96,329800.0,14.42,14.4321,14.414,14.42,329800.0
2012-09-17 12:00:00,23.96,23.96,23.94,23.95,704200.0,14.42,14.42,14.408,14.414,704200.0
2012-09-17 12:10:00,23.94,23.96,23.92,23.92,425300.0,14.408,14.42,14.396,14.396,425300.0
2012-09-17 12:20:00,23.92,23.94,23.92,23.94,274800.0,14.396,14.408,14.396,14.408,274800.0
2012-09-17 12:30:00,23.94,23.96,23.93,23.96,369100.0,14.408,14.42,14.402,14.42,369100.0
2012-09-17 12:40:00,23.96,23.96,23.95,23.95,663600.0,14.42,14.42,14.414,14.414,663600.0
2012-09-17 12:50:00,23.95,23.98,23.95,23.97,413300.0,14.414,14.4321,14.414,14.4261,413300.0
2012-09-17 13:00:00,23.98,23.98,23.95,23.95,462900.0,14.4321,14.4321,14.414,14.414,462900.0
2012-09-17 13:10:00,23.96,23.97,23.95,23.97,283500.0,14.42,14.4261,14.414,14.4261,283500.0
2012-09-17 13:20:00,23.96,24.0,23.96,24.0,277700.0,14.42,14.4441,14.42,14.4441,277700.0
2012-09-17 13:30:00,24.0,24.0,23.99,24.0,188600.0,14.4441,14.4441,14.4381,14.4441,188600.0
2012-09-17 13:40:00,24.0,24.0,23.99,24.0,246600.0,14.4441,14.4441,14.4381,14.4441,246600.0
2012-09-17 13:50:00,24.0,24.0,23.96,23.96,670700.0,14.4441,14.4441,14.42,14.42,670700.0
2012-09-17 14:00:00,23.96,23.97,23.94,23.95,706400.0,14.42,14.4261,14.408,14.414,706400.0
2012-09-17 14:10:00,23.95,23.97,23.94,23.96,489000.0,14.414,14.4261,14.408,14.42,489000.0
2012-09-17 14:20:00,23.97,24.0,23.96,23.98,515500.0,14.4261,14.4441,14.42,14.4321,515500.0
2012-09-17 14:30:00,23.99,24.0,23.96,23.96,734500.0,14.4381,14.4441,14.42,14.42,734500.0
2012-09-17 14:40:00,23.96,23.99,23.95,23.96,506700.0,14.42,14.4381,14.414,14.42,506700.0
2012-09-17 14:50:00,23.96,23.99,23.95,23.98,544300.0,14.42,14.4381,14.414,14.4321,544300.0
2012-09-17 15:00:00,23.98,24.02,23.98,24.01,1836200.0,14.4321,14.4561,14.4321,14.4501,1836200.0
2012-09-17 15:10:00,24.01,24.04,24.01,24.01,507500.0,14.4501,14.4682,14.4501,14.4501,507500.0
2012-09-17 15:20:00,24.01,24.02,23.98,23.98,499000.0,14.4501,14.4561,14.4321,14.4321,499000.0
2012-09-17 15:30:00,23.98,24.01,23.97,24.01,918800.0,14.4321,14.4501,14.4261,14.4501,918800.0
2012-09-17 15:40:00,24.01,24.04,24.0,24.02,871500.0,14.4501,14.4682,14.4441,14.4561,871500.0
2012-09-17 15:50:00,24.02,24.05,24.01,24.03,2404100.0,14.4561,14.4742,14.4501,14.4622,2404100.0
2012-09-18 09:30:00,23.99,24.05,23.94,24.0,1983400.0,14.4381,14.4742,14.408,14.4441,1983400.0
2012-09-18 09:40:00,24.0,24.01,23.96,23.98,877400.0,14.4441,14.4501,14.42,14.4321,877400.0
2012-09-18 09:50:00,23.99,23.99,23.96,23.96,466900.0,14.4381,14.4381,14.42,14.42,466900.0
2012-09-18 10:00:00,23.97,23.99,23.95,23.97,926200.0,14.4261,14.4381,14.414,14.4261,926200.0
2012-09-18 10:10:00,23.97,23.99,23.93,23.95,1008500.0,14.4261,14.4381,14.402,14.414,1008500.0
2012-09-18 10:20:00,23.95,23.97,23.92,23.96,598500.0,14.414,14.4261,14.396,14.42,598500.0
2012-09-18 10:30:00,23.95,23.99,23.95,23.98,620300.0,14.414,14.4381,14.414,14.4321,620300.0
2012-09-18 10:40:00,23.99,24.01,23.96,24.0,515500.0,14.4381,14.4501,14.42,14.4441,515500.0
2012-09-18 10:50:00,24.0,24.05,23.99,24.05,529200.0,14.4441,14.4742,14.4381,14.4742,529200.0
2012-09-18 11:00:00,24.05,24.06,24.03,24.03,574900.0,14.4742,14.4802,14.4622,14.4622,574900.0
2012-09-18 11:10:00,24.04,24.08,24.01,24.01,724700.0,14.4682,14.4923,14.4501,14.4501,724700.0
2012-09-18 11:20:00,24.02,24.02,23.98,24.0,365000.0,14.4561,14.4561,14.4321,14.4441,365000.0
2012-09-18 11:30:00,24.01,24.01,23.92,23.95,801300.0,14.4501,14.4501,14.396,14.414,801300.0
2012-09-18 11:40:00,23.95,24.0,23.92,24.0,396000.0,14.414,14.4441,14.396,14.4441,396000.0
2012-09-18 11:50:00,24.0,24.01,23.99,24.01,437600.0,14.4441,14.4501,14.4381,14.4501,437600.0
2012-09-18 12:00:00,24.01,24.03,24.0,24.03,347500.0,14.4501,14.4622,14.4441,14.4622,347500.0
2012-09-18 12:10:00,24.03,24.03,24.0,24.0,610600.0,14.4622,14.4622,14.4441,14.4441,610600.0
2012-09-18 12:20:00,24.0,24.02,24.0,24.01,317300.0,14.4441,14.4561,14.4441,14.4501,317300.0
2012-09-18 12:30:00,24.01,24.02,24.01,24.02,250900.0,14.4501,14.4561,14.4501,14.4561,250900.0
2012-09-18 12:40:00,24.02,24.04,24.01,24.04,286400.0,14.4561,14.4682,14.4501,14.4682,286400.0
2012-09-18 12:50:00,24.04,24.09,24.03,24.05,619700.0,14.4682,14.4983,14.4622,14.4742,619700.0
2012-09-18 13:00:00,24.05,24.06,24.03,24.05,338900.0,14.4742,14.4802,14.4622,14.4742,338900.0
2012-09-18 13:10:00,24.06,24.06,24.04,24.05,346200.0,14.4802,14.4802,14.4682,14.4742,346200.0
2012-09-18 13:20:00,24.05,24.05,24.04,24.05,100600.0,14.4742,14.4742,14.4682,14.4742,100600.0
2012-09-18 13:30:00,24.05,24.07,24.04,24.07,312900.0,14.4742,14.4862,14.4682,14.4862,312900.0
2012-09-18 13:40:00,24.07,24.07,24.04,24.04,330500.0,14.4862,14.4862,14.4682,14.4682,330500.0
2012-09-18 13:50:00,24.05,24.06,24.04,24.04,175500.0,14.4742,14.4802,14.4682,14.4682,175500.0
2012-09-18 14:00:00,24.05,24.05,24.04,24.05,164300.0,14.4742,14.4742,14.4682,14.4742,164300.0
2012-09-18 14:10:00,24.05,24.05,24.04,24.05,341700.0,14.4742,14.4742,14.4682,14.4742,341700.0
2012-09-18 14:20:00,24.05,24.06,24.03,24.03,285700.0,14.4742,14.4802,14.4622,14.4622,285700.0
2012-09-18 14:30:00,24.03,24.05,24.03,24.04,204100.0,14.4622,14.4742,14.4622,14.4682,204100.0
2012-09-18 14:40:00,24.05,24.05,24.04,24.05,186100.0,14.4742,14.4742,14.4682,14.4742,186100.0
2012-09-18 14:50:00,24.05,24.05,24.04,24.05,198300.0,14.4742,14.4742,14.4682,14.4742,198300.0
2012-09-18 15:00:00,24.05,24.05,24.0,24.01,500800.0,14.4742,14.4742,14.4441,14.4501,500800.0
2012-09-18 15:10:00,24.01,24.03,24.0,24.02,443600.0,14.4501,14.4622,14.4441,14.4561,443600.0
2012-09-18 15:20:00,24.02,24.03,24.0,24.01,612500.0,14.4561,14.4622,14.4441,14.4501,612500.0
2012-09-18 15:30:00,24.02,24.02,24.0,24.01,716100.0,14.4561,14.4561,14.4441,14.4501,716100.0
2012-09-18 15:40:00,24.01,24.04,24.0,24.01,790500.0,14.4501,14.4682,14.4441,14.4501,790500.0
2012-09-18 15:50:00,24.02,24.04,24.01,24.02,1453500.0,14.4561,14.4682,14.4501,14.4561,1453500.0
2012-09-19 09:30:00,24.04,24.1,24.02,24.1,1077400.0,14.4682,14.5043,14.4561,14.5043,1077400.0
2012-09-19 09:40:00,24.09,24.14,24.09,24.12,542600.0,14.4983,14.5284,14.4983,14.5163,542600.0
2012-09-19 09:50:00,24.12,24.19,24.09,24.18,487000.0,14.5163,14.5585,14.4983,14.5524,487000.0
2012-09-19 10:00:00,24.19,24.19,24.17,24.18,705200.0,14.5585,14.5585,14.5464,14.5524,705200.0
2012-09-19 10:10:00,24.18,24.18,24.14,24.14,526600.0,14.5524,14.5524,14.5284,14.5284,526600.0
2012-09-19 10:20:00,24.14,24.19,24.14,24.18,575500.0,14.5284,14.5585,14.5284,14.5524,575500.0
2012-09-19 10:30:00,24.18,24.19,24.13,24.18,575800.0,14.5524,14.5585,14.5223,14.5524,575800.0
2012-09-19 10:40:00,24.19,24.19,24.15,24.17,566100.0,14.5585,14.5585,14.5344,14.5464,566100.0
2012-09-19 10:50:00,24.17,24.17,24.15,24.16,455800.0,14.5464,14.5464,14.5344,14.5404,455800.0
2012-09-19 11:00:00,24.16,24.19,24.15,24.18,553000.0,14.5404,14.5585,14.5344,14.5524,553000.0
2012-09-19 11:10:00,24.18,24.22,24.18,24.21,406800.0,14.5524,14.5765,14.5524,14.5705,406800.0
2012-09-19 11:20:00,24.21,24.25,24.21,24.25,689400.0,14.5705,14.5946,14.5705,14.5946,689400.0
2012-09-19 11:30:00,24.25,24.28,24.24,24.28,600900.0,14.5946,14.6126,14.5885,14.6126,600900.0
2012-09-19 11:40:00,24.28,24.35,24.27,24.35,837800.0,14.6126,14.6547,14.6066,14.6547,837800.0
2012-09-19 11:50:00,24.35,24.35,24.34,24.35,819300.0,14.6547,14.6547,14.6487,14.6547,819300.0
2012-09-19 12:00:00,24.34,24.38,24.29,24.3,1010400.0,14.6487,14.6728,14.6186,14.6247,1010400.0
2012-09-19 12:10:00,24.29,24.31,24.29,24.3,376800.0,14.6186,14.6307,14.6186,14.6247,376800.0
2012-09-19 12:20:00,24.3,24.34,24.3,24.32,465200.0,14.6247,14.6487,14.6247,14.6367,465200.0
2012-09-19 12:30:00,24.32,24.33,24.3,24.3,414200.0,14.6367,14.6427,14.6247,14.6247,414200.0
2012-09-19 12:40:00,24.3,24.31,24.3,24.3,191600.0,14.6247,14.6307,14.6247,14.6247,191600.0
2012-09-19 12:50:00,24.3,24.31,24.27,24.27,686600.0,14.6247,14.6307,14.6066,14.6066,686600.0
2012-09-19 13:00:00,24.27,24.29,24.27,24.28,313800.0,14.6066,14.6186,14.6066,14.6126,313800.0
2012-09-19 13:10:00,24.28,24.31,24.27,24.3,416400.0,14.6126,14.6307,14.6066,14.6247,416400.0
2012-09-19 13:20:00,24.29,24.32,24.28,24.31,507000.0,14.6186,14.6367,14.6126,14.6307,507000.0
2012-09-19 13:30:00,24.32,24.32,24.3,24.32,396700.0,14.6367,14.6367,14.6247,14.6367,396700.0
2012-09-19 13:40:00,24.32,24.33,24.31,24.33,355200.0,14.6367,14.6427,14.6307,14.6427,355200.0
2012-09-19 13:50:00,24.33,24.36,24.32,24.35,459400.0,14.6427,14.6608,14.6367,14.6547,459400.0
2012-09-19 14:00:00,24.35,24.36,24.31,24.32,472000.0,14.6547,14.6608,14.6307,14.6367,472000.0
2012-09-19 14:10:00,24.31,24.32,24.3,24.31,320600.0,14.6307,14.6367,14.6247,14.6307,320600.0
2012-09-19 14:20:00,24.31,24.32,24.3,24.3,356400.0,14.6307,14.6367,14.6247,14.6247,356400.0
2012-09-19 14:30:00,24.3,24.33,24.3,24.33,313700.0,14.6247,14.6427,14.6247,14.6427,313700.0
2012-09-19 14:40:00,24.33,24.34,24.31,24.32,293200.0,14.6427,14.6487,14.6307,14.6367,293200.0
2012-09-19 14:50:00,24.32,24.34,24.31,24.32,511000.0,14.6367,14.6487,14.6307,14.6367,511000.0
2012-09-19 15:00:00,24.31,24.32,24.28,24.28,457900.0,14.6307,14.6367,14.6126,14.6126,457900.0
2012-09-19 15:10:00,24.28,24.29,24.27,24.29,414400.0,14.6126,14.6186,14.6066,14.6186,414400.0
2012-09-19 15:20:00,24.28,24.29,24.27,24.28,482300.0,14.6126,14.6186,14.6066,14.6126,482300.0
2012-09-19 15:30:00,24.28,24.28,24.22,24.23,999500.0,14.6126,14.6126,14.5765,14.5825,999500.0
2012-09-19 15:40:00,24.22,24.26,24.2,24.21,1598400.0,14.5765,14.6006,14.5645,14.5705,1598400.0
2012-09-19 15:50:00,24.21,24.23,24.16,24.17,2235400.0,14.5705,14.5825,14.5404,14.5464,2235400.0
2012-09-20 09:30:00,24.13,24.25,24.04,24.25,1360500.0,14.5223,14.5946,14.4682,14.5946,1360500.0
2012-09-20 09:40:00,24.25,24.29,24.24,24.26,495400.0,14.5946,14.6186,14.5885,14.6006,495400.0
2012-09-20 09:50:00,24.26,24.28,24.18,24.27,645300.0,14.6006,14.6126,14.5524,14.6066,645300.0
2012-09-20 10:00:00,24.27,24.34,24.26,24.33,1039800.0,14.6066,14.6487,14.6006,14.6427,1039800.0
2012-09-20 10:10:00,24.33,24.36,24.32,24.36,1113200.0,14.6427,14.6608,14.6367,14.6608,1113200.0
2012-09-20 10:20:00,24.36,24.37,24.34,24.36,706000.0,14.6608,14.6668,14.6487,14.6608,706000.0
2012-09-20 10:30:00,24.36,24.39,24.35,24.39,770300.0,14.6608,14.6788,14.6547,14.6788,770300.0
2012-09-20 10:40:00,24.39,24.39,24.37,24.38,410600.0,14.6788,14.6788,14.6668,14.6728,410600.0
2012-09-20 10:50:00,24.38,24.4,24.37,24.39,536900.0,14.6728,14.6848,14.6668,14.6788,536900.0
2012-09-20 11:00:00,24.39,24.4,24.32,24.35,989700.0,14.6788,14.6848,14.6367,14.6547,989700.0
2012-09-20 11:10:00,24.36,24.36,24.33,24.34,308100.0,14.6608,14.6608,14.6427,14.6487,308100.0
2012-09-20 11:20:00,24.35,24.35,24.33,24.33,448700.0,14.6547,14.6547,14.6427,14.6427,448700.0
2012-09-20 11:30:00,24.33,24.36,24.33,24.35,307100.0,14.6427,14.6608,14.6427,14.6547,307100.0
2012-09-20 11:40:00,24.35,24.38,24.35,24.38,505500.0,14.6547,14.6728,14.6547,14.6728,505500.0
2012-09-20 11:50:00,24.38,24.39,24.37,24.39,298800.0,14.6728,14.6788,14.6668,14.6788,298800.0
2012-09-20 12:00:00,24.39,24.39,24.37,24.37,355600.0,14.6788,14.6788,14.6668,14.6668,355600.0
2012-09-20 12:10:00,24.37,24.39,24.37,24.39,158600.0,14.6668,14.6788,14.6668,14.6788,158600.0
2012-09-20 12:20:00,24.38,24.39,24.35,24.36,433100.0,14.6728,14.6788,14.6547,14.6608,433100.0
2012-09-20 12:30:00,24.35,24.37,24.35,24.36,168700.0,14.6547,14.6668,14.6547,14.6608,168700.0
2012-09-20 12:40:00,24.36,24.38,24.36,24.37,416200.0,14.6608,14.6728,14.6608,14.6668,416200.0
2012-09-20 12:50:00,24.37,24.38,24.36,24.37,332900.0,14.6668,14.6728,14.6608,14.6668,332900.0
2012-09-20 13:00:00,24.38,24.38,24.37,24.38,238500.0,14.6728,14.6728,14.6668,14.6728,238500.0
2012-09-20 13:10:00,24.38,24.38,24.37,24.38,192500.0,14.6728,14.6728,14.6668,14.6728,192500.0
2012-09-20 13:20:00,24.38,24.38,24.37,24.37,203700.0,14.6728,14.6728,14.6668,14.6668,203700.0
2012-09-20 13:30:00,24.38,24.38,24.37,24.38,403100.0,14.6728,14.6728,14.6668,14.6728,403100.0
2012-09-20 13:40:00,24.37,24.39,24.37,24.38,362400.0,14.6668,14.6788,14.6668,14.6728,362400.0
2012-09-20 13:50:00,24.38,24.4,24.38,24.4,419300.0,14.6728,14.6848,14.6728,14.6848,419300.0
2012-09-20 14:00:00,24.4,24.4,24.39,24.39,335000.0,14.6848,14.6848,14.6788,14.6788,335000.0
2012-09-20 14:10:00,24.4,24.4,24.37,24.39,776400.0,14.6848,14.6848,14.6668,14.6788,776400.0
2012-09-20 14:20:00,24.39,24.4,24.38,24.39,675700.0,14.6788,14.6848,14.6728,14.6788,675700.0
2012-09-20 14:30:00,24.39,24.39,24.38,24.39,436900.0,14.6788,14.6788,14.6728,14.6788,436900.0
2012-09-20 14:40:00,24.39,24.39,24.38,24.39,410000.0,14.6788,14.6788,14.6728,14.6788,410000.0
2012-09-20 14:50:00,24.38,24.4,24.38,24.39,591900.0,14.6728,14.6848,14.6728,14.6788,591900.0
2012-09-20 15:00:00,24.38,24.4,24.38,24.4,795800.0,14.6728,14.6848,14.6728,14.6848,795800.0
2012-09-20 15:10:00,24.4,24.4,24.38,24.38,383100.0,14.6848,14.6848,14.6728,14.6728,383100.0
2012-09-20 15:20:00,24.39,24.4,24.38,24.39,1000000.0,14.6788,14.6848,14.6728,14.6788,1000000.0
2012-09-20 15:30:00,24.39,24.4,24.39,24.39,538000.0,14.6788,14.6848,14.6788,14.6788,538000.0
2012-09-20 15:40:00,24.39,24.4,24.36,24.38,1282000.0,14.6788,14.6848,14.6608,14.6728,1282000.0
2012-09-20 15:50:00,24.38,24.4,24.36,24.4,2602400.0,14.6728,14.6848,14.6608,14.6848,2602400.0
2012-09-21 09:30:00,24.46,24.5,24.39,24.5,8993700.0,14.721,14.745,14.6788,14.745,8993700.0
2012-09-21 09:40:00,24.5,24.55,24.48,24.55,769600.0,14.745,14.7751,14.733,14.7751,769600.0
2012-09-21 09:50:00,24.55,24.58,24.54,24.58,566100.0,14.7751,14.7932,14.7691,14.7932,566100.0
2012-09-21 10:00:00,24.58,24.65,24.58,24.61,1012800.0,14.7932,14.8353,14.7932,14.8112,1012800.0
2012-09-21 10:10:00,24.61,24.66,24.6,24.63,989000.0,14.8112,14.8413,14.8052,14.8233,989000.0
2012-09-21 10:20:00,24.63,24.66,24.62,24.64,641100.0,14.8233,14.8413,14.8172,14.8293,641100.0
2012-09-21 10:30:00,24.65,24.65,24.6,24.63,470500.0,14.8353,14.8353,14.8052,14.8233,470500.0
2012-09-21 10:40:00,24.63,24.65,24.62,24.64,534200.0,14.8233,14.8353,14.8172,14.8293,534200.0
2012-09-21 10:50:00,24.63,24.64,24.63,24.63,255800.0,14.8233,14.8293,14.8233,14.8233,255800.0
2012-09-21 11:00:00,24.64,24.64,24.6,24.6,504300.0,14.8293,14.8293,14.8052,14.8052,504300.0
2012-09-21 11:10:00,24.61,24.62,24.58,24.6,619300.0,14.8112,14.8172,14.7932,14.8052,619300.0
2012-09-21 11:20:00,24.61,24.65,24.6,24.64,678400.0,14.8112,14.8353,14.8052,14.8293,678400.0
2012-09-21 11:30:00,24.64,24.65,24.64,24.64,301200.0,14.8293,14.8353,14.8293,14.8293,301200.0
2012-09-21 11:40:00,24.64,24.66,24.63,24.63,683900.0,14.8293,14.8413,14.8233,14.8233,683900.0
2012-09-21 11:50:00,24.64,24.65,24.6,24.6,662900.0,14.8293,14.8353,14.8052,14.8052,662900.0
2012-09-21 12:00:00,24.6,24.61,24.6,24.61,287400.0,14.8052,14.8112,14.8052,14.8112,287400.0
2012-09-21 12:10:00,24.61,24.61,24.6,24.6,307100.0,14.8112,14.8112,14.8052,14.8052,307100.0
2012-09-21 12:20:00,24.6,24.61,24.57,24.59,426200.0,14.8052,14.8112,14.7872,14.7992,426200.0
2012-09-21 12:30:00,24.59,24.6,24.58,24.6,247800.0,14.7992,14.8052,14.7932,14.8052,247800.0
2012-09-21 12:40:00,24.6,24.6,24.59,24.6,213300.0,14.8052,14.8052,14.7992,14.8052,213300.0
2012-09-21 12:50:00,24.6,24.61,24.59,24.6,322400.0,14.8052,14.8112,14.7992,14.8052,322400.0
2012-09-21 13:00:00,24.6,24.61,24.59,24.6,501100.0,14.8052,14.8112,14.7992,14.8052,501100.0
2012-09-21 13:10:00,24.6,24.6,24.59,24.6,167800.0,14.8052,14.8052,14.7992,14.8052,167800.0
2012-09-21 13:20:00,24.59,24.61,24.59,24.6,196700.0,14.7992,14.8112,14.7992,14.8052,196700.0
2012-09-21 13:30:00,24.6,24.62,24.59,24.6,376300.0,14.8052,14.8172,14.7992,14.8052,376300.0
2012-09-21 13:40:00,24.6,24.63,24.59,24.61,530300.0,14.8052,14.8233,14.7992,14.8112,530300.0
2012-09-21 13:50:00,24.61,24.62,24.61,24.62,211600.0,14.8112,14.8172,14.8112,14.8172,211600.0
2012-09-21 14:00:00,24.62,24.62,24.59,24.6,457300.0,14.8172,14.8172,14.7992,14.8052,457300.0
2012-09-21 14:10:00,24.6,24.6,24.57,24.58,690700.0,14.8052,14.8052,14.7872,14.7932,690700.0
2012-09-21 14:20:00,24.59,24.6,24.57,24.58,512400.0,14.7992,14.8052,14.7872,14.7932,512400.0
2012-09-21 14:30:00,24.58,24.59,24.58,24.58,363600.0,14.7932,14.7992,14.7932,14.7932,363600.0
2012-09-21 14:40:00,24.58,24.61,24.58,24.6,447700.0,14.7932,14.8112,14.7932,14.8052,447700.0
2012-09-21 14:50:00,24.61,24.61,24.56,24.57,729000.0,14.8112,14.8112,14.7811,14.7872,729000.0
2012-09-21 15:00:00,24.57,24.59,24.57,24.59,388200.0,14.7872,14.7992,14.7872,14.7992,388200.0
2012-09-21 15:10:00,24.58,24.6,24.58,24.59,945200.0,14.7932,14.8052,14.7932,14.7992,945200.0
2012-09-21 15:20:00,24.58,24.6,24.58,24.59,831500.0,14.7932,14.8052,14.7932,14.7992,831500.0
2012-09-21 15:30:00,24.59,24.6,24.57,24.57,868400.0,14.7992,14.8052,14.7872,14.7872,868400.0
2012-09-21 15:40:00,24.57,24.59,24.56,24.56,1603400.0,14.7872,14.7992,14.7811,14.7811,1603400.0
2012-09-21 15:50:00,24.56,24.58,24.51,24.51,3689200.0,14.7811,14.7932,14.751,14.751,3689200.0
2012-09-24 09:30:00,24.44,24.7,24.44,24.62,1616900.0,14.7089,14.8654,14.7089,14.8172,1616900.0
2012-09-24 09:40:00,24.62,24.62,24.54,24.55,774200.0,14.8172,14.8172,14.7691,14.7751,774200.0
2012-09-24 09:50:00,24.55,24.56,24.51,24.52,630800.0,14.7751,14.7811,14.751,14.7571,630800.0
2012-09-24 10:00:00,24.51,24.64,24.51,24.62,892600.0,14.751,14.8293,14.751,14.8172,892600.0
2012-09-24 10:10:00,24.62,24.63,24.57,24.6,694600.0,14.8172,14.8233,14.7872,14.8052,694600.0
2012-09-24 10:20:00,24.6,24.65,24.59,24.63,582100.0,14.8052,14.8353,14.7992,14.8233,582100.0
2012-09-24 10:30:00,24.63,24.68,24.63,24.66,597600.0,14.8233,14.8534,14.8233,14.8413,597600.0
2012-09-24 10:40:00,24.66,24.68,24.66,24.68,271600.0,14.8413,14.8534,14.8413,14.8534,271600.0
2012-09-24 10:50:00,24.68,24.7,24.67,24.69,519300.0,14.8534,14.8654,14.8473,14.8594,519300.0
2012-09-24 11:00:00,24.69,24.7,24.65,24.67,679300.0,14.8594,14.8654,14.8353,14.8473,679300.0
2012-09-24 11:10:00,24.67,24.68,24.66,24.68,506600.0,14.8473,14.8534,14.8413,14.8534,506600.0
2012-09-24 11:20:00,24.68,24.69,24.63,24.66,838600.0,14.8534,14.8594,14.8233,14.8413,838600.0
2012-09-24 11:30:00,24.66,24.67,24.65,24.65,286200.0,14.8413,14.8473,14.8353,14.8353,286200.0
2012-09-24 11:40:00,24.66,24.67,24.64,24.67,401900.0,14.8413,14.8473,14.8293,14.8473,401900.0
2012-09-24 11:50:00,24.67,24.68,24.66,24.68,525500.0,14.8473,14.8534,14.8413,14.8534,525500.0
2012-09-24 12:00:00,24.68,24.7,24.67,24.69,444900.0,14.8534,14.8654,14.8473,14.8594,444900.0
2012-09-24 12:10:00,24.7,24.73,24.69,24.72,452800.0,14.8654,14.8834,14.8594,14.8774,452800.0
2012-09-24 12:20:00,24.72,24.73,24.68,24.69,592800.0,14.8774,14.8834,14.8534,14.8594,592800.0
2012-09-24 12:30:00,24.68,24.7,24.68,24.69,357400.0,14.8534,14.8654,14.8534,14.8594,357400.0
2012-09-24 12:40:00,24.7,24.72,24.69,24.7,463500.0,14.8654,14.8774,14.8594,14.8654,463500.0
2012-09-24 12:50:00,24.7,24.7,24.69,24.69,205700.0,14.8654,14.8654,14.8594,14.8594,205700.0
2012-09-24 13:00:00,24.7,24.72,24.69,24.71,534900.0,14.8654,14.8774,14.8594,14.8714,534900.0
2012-09-24 13:10:00,24.71,24.71,24.7,24.71,151000.0,14.8714,14.8714,14.8654,14.8714,151000.0
2012-09-24 13:20:00,24.71,24.71,24.7,24.71,204400.0,14.8714,14.8714,14.8654,14.8714,204400.0
2012-09-24 13:30:00,24.71,24.71,24.68,24.68,454700.0,14.8714,14.8714,14.8534,14.8534,454700.0
2012-09-24 13:40:00,24.69,24.71,24.68,24.7,322700.0,14.8594,14.8714,14.8534,14.8654,322700.0
2012-09-24 13:50:00,24.7,24.72,24.7,24.71,291800.0,14.8654,14.8774,14.8654,14.8714,291800.0
2012-09-24 14:00:00,24.71,24.74,24.71,24.73,339400.0,14.8714,14.8895,14.8714,14.8834,339400.0
2012-09-24 14:10:00,24.74,24.76,24.73,24.76,543200.0,14.8895,14.9015,14.8834,14.9015,543200.0
2012-09-24 14:20:00,24.76,24.78,24.76,24.78,444600.0,14.9015,14.9135,14.9015,14.9135,444600.0
2012-09-24 14:30:00,24.78,24.8,24.77,24.8,325100.0,14.9135,14.9256,14.9075,14.9256,325100.0
2012-09-24 14:40:00,24.8,24.8,24.79,24.8,328600.0,14.9256,14.9256,14.9196,14.9256,328600.0
2012-09-24 14:50:00,24.8,24.83,24.79,24.8,867900.0,14.9256,14.9436,14.9196,14.9256,867900.0
2012-09-24 15:00:00,24.79,24.8,24.79,24.79,229500.0,14.9196,14.9256,14.9196,14.9196,229500.0
2012-09-24 15:10:00,24.8,24.82,24.79,24.82,529600.0,14.9256,14.9376,14.9196,14.9376,529600.0
2012-09-24 15:20:00,24.82,24.84,24.81,24.83,595500.0,14.9376,14.9496,14.9316,14.9436,595500.0
2012-09-24 15:30:00,24.84,24.84,24.8,24.8,782300.0,14.9496,14.9496,14.9256,14.9256,782300.0
2012-09-24 15:40:00,24.8,24.83,24.8,24.8,1500500.0,14.9256,14.9436,14.9256,14.9256,1500500.0
2012-09-24 15:50:00,24.8,24.81,24.74,24.75,2809900.0,14.9256,14.9316,14.8895,14.8955,2809900.0
2012-09-25 09:30:00,24.84,24.92,24.8,24.91,1843200.0,14.9496,14.9978,14.9256,14.9918,1843200.0
2012-09-25 09:40:00,24.91,24.98,24.9,24.97,1326800.0,14.9918,15.0339,14.9858,15.0279,1326800.0
2012-09-25 09:50:00,24.96,25.0,24.95,24.98,1202100.0,15.0219,15.0459,15.0159,15.0339,1202100.0
2012-09-25 10:00:00,24.98,25.02,24.97,24.98,2008000.0,15.0339,15.058,15.0279,15.0339,2008000.0
2012-09-25 10:10:00,24.98,25.05,24.98,25.03,1688100.0,15.0339,15.076,15.0339,15.064,1688100.0
2012-09-25 10:20:00,25.04,25.06,25.03,25.04,950400.0,15.07,15.0821,15.064,15.07,950400.0
2012-09-25 10:30:00,25.03,25.08,25.03,25.05,1162500.0,15.064,15.0941,15.064,15.076,1162500.0
2012-09-25 10:40:00,25.06,25.12,25.05,25.09,1081400.0,15.0821,15.1182,15.076,15.1001,1081400.0
2012-09-25 10:50:00,25.09,25.12,25.08,25.11,710800.0,15.1001,15.1182,15.0941,15.1121,710800.0
2012-09-25 11:00:00,25.11,25.13,25.03,25.11,829000.0,15.1121,15.1242,15.064,15.1121,829000.0
2012-09-25 11:10:00,25.11,25.15,25.1,25.13,620200.0,15.1121,15.1362,15.1061,15.1242,620200.0
2012-09-25 11:20:00,25.14,25.15,25.09,25.09,777000.0,15.1302,15.1362,15.1001,15.1001,777000.0
2012-09-25 11:30:00,25.1,25.11,25.04,25.07,767400.0,15.1061,15.1121,15.07,15.0881,767400.0
2012-09-25 11:40:00,25.07,25.07,25.05,25.05,372900.0,15.0881,15.0881,15.076,15.076,372900.0
2012-09-25 11:50:00,25.05,25.05,25.02,25.04,564100.0,15.076,15.076,15.058,15.07,564100.0
2012-09-25 12:00:00,25.04,25.04,24.99,25.02,539100.0,15.07,15.07,15.0399,15.058,539100.0
2012-09-25 12:10:00,25.02,25.03,24.98,24.98,583400.0,15.058,15.064,15.0339,15.0339,583400.0
2012-09-25 12:20:00,24.98,24.99,24.94,24.96,885600.0,15.0339,15.0399,15.0098,15.0219,885600.0
2012-09-25 12:30:00,24.96,25.0,24.95,24.98,797400.0,15.0219,15.0459,15.0159,15.0339,797400.0
2012-09-25 12:40:00,24.98,24.98,24.94,24.98,442500.0,15.0339,15.0339,15.0098,15.0339,442500.0
2012-09-25 12:50:00,24.97,24.98,24.96,24.97,179800.0,15.0279,15.0339,15.0219,15.0279,179800.0
2012-09-25 13:00:00,24.97,24.97,24.96,24.96,168200.0,15.0279,15.0279,15.0219,15.0219,168200.0
2012-09-25 13:10:00,24.97,25.0,24.96,24.98,418300.0,15.0279,15.0459,15.0219,15.0339,418300.0
2012-09-25 13:20:00,24.99,24.99,24.97,24.98,297100.0,15.0399,15.0399,15.0279,15.0339,297100.0
2012-09-25 13:30:00,24.99,25.02,24.98,25.01,391500.0,15.0399,15.058,15.0339,15.052,391500.0
2012-09-25 13:40:00,25.0,25.01,24.96,24.96,303100.0,15.0459,15.052,15.0219,15.0219,303100.0
2012-09-25 13:50:00,24.96,24.99,24.96,24.98,402200.0,15.0219,15.0399,15.0219,15.0339,402200.0
2012-09-25 14:00:00,24.98,25.01,24.98,25.0,485800.0,15.0339,15.052,15.0339,15.0459,485800.0
2012-09-25 14:10:00,25.0,25.01,24.97,24.97,376100.0,15.0459,15.052,15.0279,15.0279,376100.0
2012-09-25 14:20:00,24.97,24.98,24.95,24.97,389500.0,15.0279,15.0339,15.0159,15.0279,389500.0
2012-09-25 14:30:00,24.96,24.98,24.96,24.98,237000.0,15.0219,15.0339,15.0219,15.0339,237000.0
2012-09-25 14:40:00,24.98,24.99,24.95,24.97,593600.0,15.0339,15.0399,15.0159,15.0279,593600.0
2012-09-25 14:50:00,24.98,24.99,24.95,24.95,478800.0,15.0339,15.0399,15.0159,15.0159,478800.0
2012-09-25 15:00:00,24.95,24.96,24.91,24.92,672400.0,15.0159,15.0219,14.9918,14.9978,672400.0
2012-09-25 15:10:00,24.92,24.93,24.86,24.89,801900.0,14.9978,15.0038,14.9617,14.9797,801900.0
2012-09-25 15:20:00,24.88,24.92,24.88,24.91,526700.0,14.9737,14.9978,14.9737,14.9918,526700.0
2012-09-25 15:30:00,24.9,24.92,24.87,24.88,896700.0,14.9858,14.9978,14.9677,14.9737,896700.0
2012-09-25 15:40:00,24.87,24.91,24.85,24.89,1136100.0,14.9677,14.9918,14.9557,14.9797,1136100.0
2012-09-25 15:50:00,24.9,24.91,24.84,24.85,2649800.0,14.9858,14.9918,14.9496,14.9557,2649800.0
2012-09-26 09:30:00,24.91,24.98,24.89,24.94,1619100.0,14.9918,15.0339,14.9797,15.0098,1619100.0
2012-09-26 09:40:00,24.94,24.96,24.91,24.95,1104600.0,15.0098,15.0219,14.9918,15.0159,1104600.0
2012-09-26 09:50:00,24.95,24.99,24.87,24.88,843900.0,15.0159,15.0399,14.9677,14.9737,843900.0
2012-09-26 10:00:00,24.88,24.91,24.86,24.88,731900.0,14.9737,14.9918,14.9617,14.9737,731900.0
2012-09-26 10:10:00,24.87,24.88,24.79,24.84,1072500.0,14.9677,14.9737,14.9196,14.9496,1072500.0
2012-09-26 10:20:00,24.85,24.87,24.81,24.81,725600.0,14.9557,14.9677,14.9316,14.9316,725600.0
2012-09-26 10:30:00,24.82,24.88,24.81,24.84,783500.0,14.9376,14.9737,14.9316,14.9496,783500.0
2012-09-26 10:40:00,24.84,24.94,24.83,24.94,504600.0,14.9496,15.0098,14.9436,15.0098,504600.0
2012-09-26 10:50:00,24.94,24.95,24.9,24.9,609000.0,15.0098,15.0159,14.9858,14.9858,609000.0
2012-09-26 11:00:00,24.9,24.95,24.9,24.95,627200.0,14.9858,15.0159,14.9858,15.0159,627200.0
2012-09-26 11:10:00,24.95,24.99,24.92,24.98,796300.0,15.0159,15.0399,14.9978,15.0339,796300.0
2012-09-26 11:20:00,24.97,24.98,24.97,24.98,289500.0,15.0279,15.0339,15.0279,15.0339,289500.0
2012-09-26 11:30:00,24.97,24.98,24.94,24.96,757800.0,15.0279,15.0339,15.0098,15.0219,757800.0
2012-09-26 11:40:00,24.95,24.98,24.95,24.97,447200.0,15.0159,15.0339,15.0159,15.0279,447200.0
2012-09-26 11:50:00,24.98,24.98,24.92,24.94,603500.0,15.0339,15.0339,14.9978,15.0098,603500.0
2012-09-26 12:00:00,24.93,24.95,24.91,24.91,406700.0,15.0038,15.0159,14.9918,14.9918,406700.0
2012-09-26 12:10:00,24.91,24.94,24.91,24.93,418200.0,14.9918,15.0098,14.9918,15.0038,418200.0
2012-09-26 12:20:00,24.93,24.93,24.89,24.9,646500.0,15.0038,15.0038,14.9797,14.9858,646500.0
2012-09-26 12:30:00,24.89,24.91,24.89,24.9,301800.0,14.9797,14.9918,14.9797,14.9858,301800.0
2012-09-26 12:40:00,24.9,24.9,24.88,24.88,245800.0,14.9858,14.9858,14.9737,14.9737,245800.0
2012-09-26 12:50:00,24.88,24.92,24.87,24.92,835900.0,14.9737,14.9978,14.9677,14.9978,835900.0
2012-09-26 13:00:00,24.92,24.93,24.89,24.9,458100.0,14.9978,15.0038,14.9797,14.9858,458100.0
2012-09-26 13:10:00,24.9,24.92,24.88,24.89,758600.0,14.9858,14.9978,14.9737,14.9797,758600.0
2012-09-26 13:20:00,24.89,24.92,24.89,24.92,449500.0,14.9797,14.9978,14.9797,14.9978,449500.0
2012-09-26 13:30:00,24.91,24.92,24.88,24.9,270800.0,14.9918,14.9978,14.9737,14.9858,270800.0
2012-09-26 13:40:00,24.9,24.93,24.89,24.91,371900.0,14.9858,15.0038,14.9797,14.9918,371900.0
2012-09-26 13:50:00,24.91,24.93,24.88,24.9,401100.0,14.9918,15.0038,14.9737,14.9858,401100.0
2012-09-26 14:00:00,24.89,24.94,24.89,24.92,651000.0,14.9797,15.0098,14.9797,14.9978,651000.0
2012-09-26 14:10:00,24.92,24.94,24.91,24.94,351400.0,14.9978,15.0098,14.9918,15.0098,351400.0
2012-09-26 14:20:00,24.94,24.94,24.91,24.92,362700.0,15.0098,15.0098,14.9918,14.9978,362700.0
2012-09-26 14:30:00,24.92,24.92,24.86,24.88,546700.0,14.9978,14.9978,14.9617,14.9737,546700.0
2012-09-26 14:40:00,24.88,24.9,24.87,24.9,353200.0,14.9737,14.9858,14.9677,14.9858,353200.0
2012-09-26 14:50:00,24.9,24.91,24.86,24.91,578500.0,14.9858,14.9918,14.9617,14.9918,578500.0
2012-09-26 15:00:00,24.91,24.91,24.88,24.89,544600.0,14.9918,14.9918,14.9737,14.9797,544600.0
2012-09-26 15:10:00,24.89,24.92,24.88,24.9,762200.0,14.9797,14.9978,14.9737,14.9858,762200.0
2012-09-26 15:20:00,24.9,24.92,24.88,24.88,665300.0,14.9858,14.9978,14.9737,14.9737,665300.0
2012-09-26 15:30:00,24.89,24.89,24.83,24.84,820600.0,14.9797,14.9797,14.9436,14.9496,820600.0
2012-09-26 15:40:00,24.84,24.87,24.83,24.86,1094100.0,14.9496,14.9677,14.9436,14.9617,1094100.0
2012-09-26 15:50:00,24.86,24.9,24.83,24.84,1874900.0,14.9617,14.9858,14.9436,14.9496,1874900.0
2012-09-27 09:30:00,24.87,24.96,24.86,24.91,1006600.0,14.9677,15.0219,14.9617,14.9918,1006600.0
2012-09-27 09:40:00,24.92,25.0,24.9,24.99,508100.0,14.9978,15.0459,14.9858,15.0399,508100.0
2012-09-27 09:50:00,24.98,25.02,24.95,24.95,757200.0,15.0339,15.058,15.0159,15.0159,757200.0
2012-09-27 10:00:00,24.95,25.01,24.95,24.98,1386000.0,15.0159,15.052,15.0159,15.0339,1386000.0
2012-09-27 10:10:00,24.98,25.0,24.95,24.98,532600.0,15.0339,15.0459,15.0159,15.0339,532600.0
2012-09-27 10:20:00,24.99,24.99,24.94,24.95,461600.0,15.0399,15.0399,15.0098,15.0159,461600.0
2012-09-27 10:30:00,24.96,24.97,24.93,24.96,434600.0,15.0219,15.0279,15.0038,15.0219,434600.0
2012-09-27 10:40:00,24.96,24.98,24.95,24.98,288500.0,15.0219,15.0339,15.0159,15.0339,288500.0
2012-09-27 10:50:00,24.98,24.98,24.95,24.96,318700.0,15.0339,15.0339,15.0159,15.0219,318700.0
2012-09-27 11:00:00,24.95,24.97,24.94,24.95,291200.0,15.0159,15.0279,15.0098,15.0159,291200.0
2012-09-27 11:10:00,24.95,24.96,24.93,24.95,309500.0,15.0159,15.0219,15.0038,15.0159,309500.0
2012-09-27 11:20:00,24.94,24.96,24.89,24.93,468500.0,15.0098,15.0219,14.9797,15.0038,468500.0
2012-09-27 11:30:00,24.93,24.93,24.87,24.89,318300.0,15.0038,15.0038,14.9677,14.9797,318300.0
2012-09-27 11:40:00,24.89,24.9,24.87,24.87,268800.0,14.9797,14.9858,14.9677,14.9677,268800.0
2012-09-27 11:50:00,24.87,24.94,24.86,24.93,315500.0,14.9677,15.0098,14.9617,15.0038,315500.0
2012-09-27 12:00:00,24.93,24.99,24.93,24.99,421500.0,15.0038,15.0399,15.0038,15.0399,421500.0
2012-09-27 12:10:00,24.99,24.99,24.94,24.95,401200.0,15.0399,15.0399,15.0098,15.0159,401200.0
2012-09-27 12:20:00,24.95,24.96,24.93,24.94,940300.0,15.0159,15.0219,15.0038,15.0098,940300.0
2012-09-27 12:30:00,24.95,24.95,24.93,24.95,427900.0,15.0159,15.0159,15.0038,15.0159,427900.0
2012-09-27 12:40:00,24.95,24.96,24.92,24.93,462500.0,15.0159,15.0219,14.9978,15.0038,462500.0
2012-09-27 12:50:00,24.92,24.93,24.92,24.93,212300.0,14.9978,15.0038,14.9978,15.0038,212300.0
2012-09-27 13:00:00,24.93,24.94,24.91,24.93,340300.0,15.0038,15.0098,14.9918,15.0038,340300.0
2012-09-27 13:10:00,24.93,24.93,24.91,24.92,438800.0,15.0038,15.0038,14.9918,14.9978,438800.0
2012-09-27 13:20:00,24.92,24.92,24.9,24.9,186000.0,14.9978,14.9978,14.9858,14.9858,186000.0
2012-09-27 13:30:00,24.9,24.93,24.9,24.93,190700.0,14.9858,15.0038,14.9858,15.0038,190700.0
2012-09-27 13:40:00,24.93,24.97,24.92,24.96,403900.0,15.0038,15.0279,14.9978,15.0219,403900.0
2012-09-27 13:50:00,24.96,24.98,24.95,24.98,374800.0,15.0219,15.0339,15.0159,15.0339,374800.0
2012-09-27 14:00:00,24.97,24.98,24.97,24.98,82500.0,15.0279,15.0339,15.0279,15.0339,82500.0
2012-09-27 14:10:00,24.98,25.0,24.96,24.99,422700.0,15.0339,15.0459,15.0219,15.0399,422700.0
2012-09-27 14:20:00,24.99,25.0,24.98,24.98,177400.0,15.0399,15.0459,15.0339,15.0339,177400.0
2012-09-27 14:30:00,24.98,24.99,24.97,24.97,201200.0,15.0339,15.0399,15.0279,15.0279,201200.0
2012-09-27 14:40:00,24.98,24.98,24.96,24.96,336100.0,15.0339,15.0339,15.0219,15.0219,336100.0
2012-09-27 14:50:00,24.96,24.97,24.94,24.96,364100.0,15.0219,15.0279,15.0098,15.0219,364100.0
2012-09-27 15:00:00,24.96,24.98,24.95,24.95,345400.0,15.0219,15.0339,15.0159,15.0159,345400.0
2012-09-27 15:10:00,24.95,24.96,24.94,24.95,331300.0,15.0159,15.0219,15.0098,15.0159,331300.0
2012-09-27 15:20:00,24.94,24.97,24.94,24.96,277100.0,15.0098,15.0279,15.0098,15.0219,277100.0
2012-09-27 15:30:00,24.96,24.97,24.94,24.95,615800.0,15.0219,15.0279,15.0098,15.0159,615800.0
2012-09-27 15:40:00,24.94,24.96,24.92,24.93,894000.0,15.0098,15.0219,14.9978,15.0038,894000.0
2012-09-27 15:50:00,24.94,24.95,24.9,24.95,2391400.0,15.0098,15.0159,14.9858,15.0159,2391400.0
2012-09-28 09:30:00,25.0,25.0,24.78,24.79,1327000.0,15.0459,15.0459,14.9135,14.9196,1327000.0
2012-09-28 09:40:00,24.8,24.85,24.76,24.8,693000.0,14.9256,14.9557,14.9015,14.9256,693000.0
2012-09-28 09:50:00,24.8,24.87,24.76,24.85,891100.0,14.9256,14.9677,14.9015,14.9557,891100.0
2012-09-28 10:00:00,24.84,24.9,24.84,24.87,913000.0,14.9496,14.9858,14.9496,14.9677,913000.0
2012-09-28 10:10:00,24.87,24.88,24.82,24.88,856600.0,14.9677,14.9737,14.9376,14.9737,856600.0
2012-09-28 10:20:00,24.88,24.89,24.84,24.87,603500.0,14.9737,14.9797,14.9496,14.9677,603500.0
2012-09-28 10:30:00,24.86,24.88,24.83,24.88,481400.0,14.9617,14.9737,14.9436,14.9737,481400.0
2012-09-28 10:40:00,24.87,24.88,24.84,24.84,328100.0,14.9677,14.9737,14.9496,14.9496,328100.0
2012-09-28 10:50:00,24.84,24.86,24.82,24.83,477800.0,14.9496,14.9617,14.9376,14.9436,477800.0
2012-09-28 11:00:00,24.82,24.84,24.82,24.82,328600.0,14.9376,14.9496,14.9376,14.9376,328600.0
2012-09-28 11:10:00,24.82,24.83,24.8,24.83,413100.0,14.9376,14.9436,14.9256,14.9436,413100.0
2012-09-28 11:20:00,24.82,24.83,24.81,24.83,557800.0,14.9376,14.9436,14.9316,14.9436,557800.0
2012-09-28 11:30:00,24.83,24.85,24.82,24.83,429800.0,14.9436,14.9557,14.9376,14.9436,429800.0
2012-09-28 11:40:00,24.84,24.88,24.84,24.88,280500.0,14.9496,14.9737,14.9496,14.9737,280500.0
2012-09-28 11:50:00,24.88,24.88,24.85,24.87,350700.0,14.9737,14.9737,14.9557,14.9677,350700.0
2012-09-28 12:00:00,24.86,24.89,24.86,24.87,474700.0,14.9617,14.9797,14.9617,14.9677,474700.0
2012-09-28 12:10:00,24.87,24.91,24.87,24.89,387900.0,14.9677,14.9918,14.9677,14.9797,387900.0
2012-09-28 12:20:00,24.89,24.9,24.85,24.88,368700.0,14.9797,14.9858,14.9557,14.9737,368700.0
2012-09-28 12:30:00,24.87,24.89,24.87,24.89,110300.0,14.9677,14.9797,14.9677,14.9797,110300.0
2012-09-28 12:40:00,24.89,24.91,24.87,24.9,435300.0,14.9797,14.9918,14.9677,14.9858,435300.0
2012-09-28 12:50:00,24.9,24.91,24.88,24.89,160500.0,14.9858,14.9918,14.9737,14.9797,160500.0
2012-09-28 13:00:00,24.88,24.89,24.87,24.88,225000.0,14.9737,14.9797,14.9677,14.9737,225000.0
2012-09-28 13:10:00,24.88,24.89,24.85,24.88,406800.0,14.9737,14.9797,14.9557,14.9737,406800.0
2012-09-28 13:20:00,24.87,24.89,24.87,24.88,192700.0,14.9677,14.9797,14.9677,14.9737,192700.0
2012-09-28 13:30:00,24.88,24.91,24.88,24.91,342400.0,14.9737,14.9918,14.9737,14.9918,342400.0
2012-09-28 13:40:00,24.91,24.93,24.9,24.93,208900.0,14.9918,15.0038,14.9858,15.0038,208900.0
2012-09-28 13:50:00,24.93,24.93,24.92,24.92,207200.0,15.0038,15.0038,14.9978,14.9978,207200.0
2012-09-28 14:00:00,24.92,24.93,24.89,24.89,328800.0,14.9978,15.0038,14.9797,14.9797,328800.0
2012-09-28 14:10:00,24.89,24.9,24.86,24.87,324200.0,14.9797,14.9858,14.9617,14.9677,324200.0
2012-09-28 14:20:00,24.88,24.88,24.85,24.85,220500.0,14.9737,14.9737,14.9557,14.9557,220500.0
2012-09-28 14:30:00,24.85,24.88,24.84,24.88,453000.0,14.9557,14.9737,14.9496,14.9737,453000.0
2012-09-28 14:40:00,24.88,24.88,24.86,24.86,279700.0,14.9737,14.9737,14.9617,14.9617,279700.0
2012-09-28 14:50:00,24.86,24.87,24.84,24.85,253000.0,14.9617,14.9677,14.9496,14.9557,253000.0
2012-09-28 15:00:00,24.85,24.86,24.85,24.85,191900.0,14.9557,14.9617,14.9557,14.9557,191900.0
2012-09-28 15:10:00,24.86,24.87,24.85,24.85,359300.0,14.9617,14.9677,14.9557,14.9557,359300.0
2012-09-28 15:20:00,24.86,24.86,24.84,24.86,538500.0,14.9617,14.9617,14.9496,14.9617,538500.0
2012-09-28 15:30:00,24.86,24.86,24.81,24.82,569800.0,14.9617,14.9617,14.9316,14.9376,569800.0
2012-09-28 15:40:00,24.82,24.91,24.81,24.9,1463600.0,14.9376,14.9918,14.9316,14.9858,1463600.0
2012-09-28 15:50:00,24.89,24.9,24.84,24.84,1897800.0,14.9797,14.9858,14.9496,14.9496,1897800.0
2012-10-01 09:30:00,24.8,25.0,24.8,24.98,1298700.0,14.9256,15.0459,14.9256,15.0339,1298700.0
2012-10-01 09:40:00,24.99,25.06,24.98,25.02,758400.0,15.0399,15.0821,15.0339,15.058,758400.0
2012-10-01 09:50:00,25.02,25.03,24.98,25.03,539100.0,15.058,15.064,15.0339,15.064,539100.0
2012-10-01 10:00:00,25.03,25.1,25.03,25.09,826800.0,15.064,15.1061,15.064,15.1001,826800.0
2012-10-01 10:10:00,25.1,25.11,25.09,25.11,668400.0,15.1061,15.1121,15.1001,15.1121,668400.0
2012-10-01 10:20:00,25.11,25.13,25.1,25.12,487800.0,15.1121,15.1242,15.1061,15.1182,487800.0
2012-10-01 10:30:00,25.12,25.14,25.11,25.12,552600.0,15.1182,15.1302,15.1121,15.1182,552600.0
2012-10-01 10:40:00,25.12,25.12,25.11,25.12,548200.0,15.1182,15.1182,15.1121,15.1182,548200.0
2012-10-01 10:50:00,25.12,25.14,25.11,25.13,635200.0,15.1182,15.1302,15.1121,15.1242,635200.0
2012-10-01 11:00:00,25.12,25.15,25.12,25.14,601600.0,15.1182,15.1362,15.1182,15.1302,601600.0
2012-10-01 11:10:00,25.14,25.15,25.14,25.14,275200.0,15.1302,15.1362,15.1302,15.1302,275200.0
2012-10-01 11:20:00,25.15,25.15,25.09,25.13,524100.0,15.1362,15.1362,15.1001,15.1242,524100.0
2012-10-01 11:30:00,25.13,25.14,25.11,25.12,435500.0,15.1242,15.1302,15.1121,15.1182,435500.0
2012-10-01 11:40:00,25.12,25.14,25.11,25.12,345000.0,15.1182,15.1302,15.1121,15.1182,345000.0
2012-10-01 11:50:00,25.12,25.14,25.11,25.11,623000.0,15.1182,15.1302,15.1121,15.1121,623000.0
2012-10-01 12:00:00,25.11,25.13,25.11,25.12,292400.0,15.1121,15.1242,15.1121,15.1182,292400.0
2012-10-01 12:10:00,25.13,25.13,25.1,25.12,295100.0,15.1242,15.1242,15.1061,15.1182,295100.0
2012-10-01 12:20:00,25.11,25.12,25.1,25.12,299000.0,15.1121,15.1182,15.1061,15.1182,299000.0
2012-10-01 12:30:00,25.12,25.13,25.1,25.13,408800.0,15.1182,15.1242,15.1061,15.1242,408800.0
2012-10-01 12:40:00,25.13,25.15,25.09,25.09,388400.0,15.1242,15.1362,15.1001,15.1001,388400.0
2012-10-01 12:50:00,25.1,25.1,25.04,25.08,513300.0,15.1061,15.1061,15.07,15.0941,513300.0
2012-10-01 13:00:00,25.08,25.09,25.03,25.03,410700.0,15.0941,15.1001,15.064,15.064,410700.0
2012-10-01 13:10:00,25.03,25.07,25.0,25.07,634500.0,15.064,15.0881,15.0459,15.0881,634500.0
2012-10-01 13:20:00,25.06,25.09,25.05,25.08,390000.0,15.0821,15.1001,15.076,15.0941,390000.0
2012-10-01 13:30:00,25.08,25.08,25.03,25.03,349700.0,15.0941,15.0941,15.064,15.064,349700.0
2012-10-01 13:40:00,25.03,25.07,25.02,25.06,241400.0,15.064,15.0881,15.058,15.0821,241400.0
2012-10-01 13:50:00,25.07,25.09,25.05,25.08,245300.0,15.0881,15.1001,15.076,15.0941,245300.0
2012-10-01 14:00:00,25.09,25.1,25.07,25.08,412300.0,15.1001,15.1061,15.0881,15.0941,412300.0
2012-10-01 14:10:00,25.07,25.09,25.04,25.05,352700.0,15.0881,15.1001,15.07,15.076,352700.0
2012-10-01 14:20:00,25.05,25.07,25.03,25.04,350200.0,15.076,15.0881,15.064,15.07,350200.0
2012-10-01 14:30:00,25.04,25.07,25.03,25.05,298600.0,15.07,15.0881,15.064,15.076,298600.0
2012-10-01 14:40:00,25.05,25.08,25.05,25.07,300500.0,15.076,15.0941,15.076,15.0881,300500.0
2012-10-01 14:50:00,25.08,25.08,25.06,25.07,415700.0,15.0941,15.0941,15.0821,15.0881,415700.0
2012-10-01 15:00:00,25.08,25.08,25.0,25.02,428600.0,15.0941,15.0941,15.0459,15.058,428600.0
2012-10-01 15:10:00,25.02,25.03,24.99,25.02,986600.0,15.058,15.064,15.0399,15.058,986600.0
2012-10-01 15:20:00,25.02,25.03,24.97,25.0,743600.0,15.058,15.064,15.0279,15.0459,743600.0
2012-10-01 15:30:00,25.0,25.02,24.99,25.0,307900.0,15.0459,15.058,15.0399,15.0459,307900.0
2012-10-01 15:40:00,25.01,25.03,24.97,25.0,1147700.0,15.052,15.064,15.0279,15.0459,1147700.0
2012-10-01 15:50:00,25.0,25.05,24.96,25.04,1935500.0,15.0459,15.076,15.0219,15.07,1935500.0
2012-10-02 09:30:00,25.14,25.25,25.08,25.25,1703800.0,15.1302,15.1964,15.0941,15.1964,1703800.0
2012-10-02 09:40:00,25.24,25.37,25.21,25.31,1801900.0,15.1904,15.2686,15.1723,15.2325,1801900.0
2012-10-02 09:50:00,25.3,25.41,25.29,25.32,1638800.0,15.2265,15.2927,15.2205,15.2385,1638800.0
2012-10-02 10:00:00,25.31,25.32,25.2,25.23,957500.0,15.2325,15.2385,15.1663,15.1844,957500.0
2012-10-02 10:10:00,25.24,25.27,25.19,25.23,1471600.0,15.1904,15.2084,15.1603,15.1844,1471600.0
2012-10-02 10:20:00,25.23,25.23,25.13,25.15,1417100.0,15.1844,15.1844,15.1242,15.1362,1417100.0
2012-10-02 10:30:00,25.15,25.22,25.14,25.21,708000.0,15.1362,15.1783,15.1302,15.1723,708000.0
2012-10-02 10:40:00,25.2,25.26,25.19,25.2,1086100.0,15.1663,15.2024,15.1603,15.1663,1086100.0
2012-10-02 10:50:00,25.2,25.2,25.08,25.11,884400.0,15.1663,15.1663,15.0941,15.1121,884400.0
2012-10-02 11:00:00,25.1,25.12,25.06,25.08,614300.0,15.1061,15.1182,15.0821,15.0941,614300.0
2012-10-02 11:10:00,25.08,25.09,25.05,25.08,444200.0,15.0941,15.1001,15.076,15.0941,444200.0
2012-10-02 11:20:00,25.07,25.1,25.06,25.09,553900.0,15.0881,15.1061,15.0821,15.1001,553900.0
2012-10-02 11:30:00,25.09,25.12,25.04,25.06,1022200.0,15.1001,15.1182,15.07,15.0821,1022200.0
2012-10-02 11:40:00,25.06,25.07,25.02,25.04,479600.0,15.0821,15.0881,15.058,15.07,479600.0
2012-10-02 11:50:00,25.03,25.05,24.99,25.0,547000.0,15.064,15.076,15.0399,15.0459,547000.0
2012-10-02 12:00:00,24.99,25.02,24.99,25.0,471900.0,15.0399,15.058,15.0399,15.0459,471900.0
2012-10-02 12:10:00,25.0,25.03,24.99,25.02,375600.0,15.0459,15.064,15.0399,15.058,375600.0
2012-10-02 12:20:00,25.01,25.02,24.99,25.0,336100.0,15.052,15.058,15.0399,15.0459,336100.0
2012-10-02 12:30:00,25.01,25.01,24.97,25.0,352500.0,15.052,15.052,15.0279,15.0459,352500.0
2012-10-02 12:40:00,25.0,25.02,24.99,25.0,309900.0,15.0459,15.058,15.0399,15.0459,309900.0
2012-10-02 12:50:00,24.99,25.03,24.99,25.02,385200.0,15.0399,15.064,15.0399,15.058,385200.0
2012-10-02 13:00:00,25.02,25.03,24.99,25.0,243100.0,15.058,15.064,15.0399,15.0459,243100.0
2012-10-02 13:10:00,24.99,25.02,24.99,25.01,392000.0,15.0399,15.058,15.0399,15.052,392000.0
2012-10-02 13:20:00,25.0,25.01,24.99,25.0,227200.0,15.0459,15.052,15.0399,15.0459,227200.0
2012-10-02 13:30:00,25.0,25.05,24.99,25.05,313000.0,15.0459,15.076,15.0399,15.076,313000.0
2012-10-02 13:40:00,25.05,25.05,25.01,25.03,493500.0,15.076,15.076,15.052,15.064,493500.0
2012-10-02 13:50:00,25.03,25.04,25.01,25.03,386400.0,15.064,15.07,15.052,15.064,386400.0
2012-10-02 14:00:00,25.03,25.03,25.0,25.01,303000.0,15.064,15.064,15.0459,15.052,303000.0
2012-10-02 14:10:00,25.01,25.04,25.0,25.03,327100.0,15.052,15.07,15.0459,15.064,327100.0
2012-10-02 14:20:00,25.02,25.03,25.0,25.02,359400.0,15.058,15.064,15.0459,15.058,359400.0
2012-10-02 14:30:00,25.01,25.03,25.0,25.03,427000.0,15.052,15.064,15.0459,15.064,427000.0
2012-10-02 14:40:00,25.02,25.03,25.0,25.0,411000.0,15.058,15.064,15.0459,15.0459,411000.0
2012-10-02 14:50:00,25.01,25.02,25.0,25.01,315200.0,15.052,15.058,15.0459,15.052,315200.0
2012-10-02 15:00:00,25.01,25.03,25.0,25.02,302700.0,15.052,15.064,15.0459,15.058,302700.0
2012-10-02 15:10:00,25.03,25.03,25.01,25.02,310400.0,15.064,15.064,15.052,15.058,310400.0
2012-10-02 15:20:00,25.02,25.05,25.01,25.05,571200.0,15.058,15.076,15.052,15.076,571200.0
2012-10-02 15:30:00,25.05,25.1,25.04,25.09,732200.0,15.076,15.1061,15.07,15.1001,732200.0
2012-10-02 15:40:00,25.09,25.1,25.06,25.08,991700.0,15.1001,15.1061,15.0821,15.0941,991700.0
2012-10-02 15:50:00,25.08,25.12,25.06,25.11,1413700.0,15.0941,15.1182,15.0821,15.1121,1413700.0
2012-10-03 09:30:00,25.11,25.18,25.04,25.15,858200.0,15.1121,15.1543,15.07,15.1362,858200.0
2012-10-03 09:40:00,25.15,25.2,25.15,25.15,329000.0,15.1362,15.1663,15.1362,15.1362,329000.0
2012-10-03 09:50:00,25.15,25.18,25.13,25.13,448800.0,15.1362,15.1543,15.1242,15.1242,448800.0
2012-10-03 10:00:00,25.14,25.18,25.11,25.13,513100.0,15.1302,15.1543,15.1121,15.1242,513100.0
2012-10-03 10:10:00,25.14,25.25,25.13,25.25,905200.0,15.1302,15.1964,15.1242,15.1964,905200.0
2012-10-03 10:20:00,25.24,25.26,25.21,25.26,369100.0,15.1904,15.2024,15.1723,15.2024,369100.0
2012-10-03 10:30:00,25.26,25.27,25.19,25.24,696900.0,15.2024,15.2084,15.1603,15.1904,696900.0
2012-10-03 10:40:00,25.23,25.25,25.21,25.22,429400.0,15.1844,15.1964,15.1723,15.1783,429400.0
2012-10-03 10:50:00,25.21,25.26,25.21,25.25,436700.0,15.1723,15.2024,15.1723,15.1964,436700.0
2012-10-03 11:00:00,25.26,25.28,25.25,25.28,1298000.0,15.2024,15.2145,15.1964,15.2145,1298000.0
2012-10-03 11:10:00,25.28,25.31,25.27,25.29,1000300.0,15.2145,15.2325,15.2084,15.2205,1000300.0
2012-10-03 11:20:00,25.29,25.3,25.26,25.27,469300.0,15.2205,15.2265,15.2024,15.2084,469300.0
2012-10-03 11:30:00,25.27,25.33,25.26,25.32,669900.0,15.2084,15.2446,15.2024,15.2385,669900.0
2012-10-03 11:40:00,25.31,25.35,25.3,25.33,679200.0,15.2325,15.2566,15.2265,15.2446,679200.0
2012-10-03 11:50:00,25.34,25.35,25.3,25.32,617300.0,15.2506,15.2566,15.2265,15.2385,617300.0
2012-10-03 12:00:00,25.31,25.33,25.3,25.3,414500.0,15.2325,15.2446,15.2265,15.2265,414500.0
2012-10-03 12:10:00,25.3,25.33,25.3,25.32,338500.0,15.2265,15.2446,15.2265,15.2385,338500.0
2012-10-03 12:20:00,25.32,25.34,25.31,25.33,263500.0,15.2385,15.2506,15.2325,15.2446,263500.0
2012-10-03 12:30:00,25.33,25.35,25.32,25.32,459300.0,15.2446,15.2566,15.2385,15.2385,459300.0
2012-10-03 12:40:00,25.32,25.33,25.3,25.31,206800.0,15.2385,15.2446,15.2265,15.2325,206800.0
2012-10-03 12:50:00,25.31,25.32,25.3,25.3,421400.0,15.2325,15.2385,15.2265,15.2265,421400.0
2012-10-03 13:00:00,25.3,25.31,25.27,25.28,338700.0,15.2265,15.2325,15.2084,15.2145,338700.0
2012-10-03 13:10:00,25.28,25.3,25.28,25.3,195600.0,15.2145,15.2265,15.2145,15.2265,195600.0
2012-10-03 13:20:00,25.29,25.31,25.28,25.3,185100.0,15.2205,15.2325,15.2145,15.2265,185100.0
2012-10-03 13:30:00,25.3,25.31,25.24,25.24,411500.0,15.2265,15.2325,15.1904,15.1904,411500.0
2012-10-03 13:40:00,25.25,25.28,25.24,25.28,403600.0,15.1964,15.2145,15.1904,15.2145,403600.0
2012-10-03 13:50:00,25.28,25.29,25.24,25.24,237200.0,15.2145,15.2205,15.1904,15.1904,237200.0
2012-10-03 14:00:00,25.24,25.28,25.24,25.27,292400.0,15.1904,15.2145,15.1904,15.2084,292400.0
2012-10-03 14:10:00,25.27,25.29,25.25,25.26,236700.0,15.2084,15.2205,15.1964,15.2024,236700.0
2012-10-03 14:20:00,25.25,25.28,25.23,25.26,362300.0,15.1964,15.2145,15.1844,15.2024,362300.0
2012-10-03 14:30:00,25.26,25.28,25.25,25.27,282300.0,15.2024,15.2145,15.1964,15.2084,282300.0
2012-10-03 14:40:00,25.27,25.28,25.24,25.27,205400.0,15.2084,15.2145,15.1904,15.2084,205400.0
2012-10-03 14:50:00,25.27,25.28,25.26,25.28,330100.0,15.2084,15.2145,15.2024,15.2145,330100.0
2012-10-03 15:00:00,25.27,25.29,25.24,25.25,446000.0,15.2084,15.2205,15.1904,15.1964,446000.0
2012-10-03 15:10:00,25.26,25.3,25.24,25.27,491800.0,15.2024,15.2265,15.1904,15.2084,491800.0
2012-10-03 15:20:00,25.28,25.32,25.27,25.32,565300.0,15.2145,15.2385,15.2084,15.2385,565300.0
2012-10-03 15:30:00,25.32,25.32,25.28,25.3,693600.0,15.2385,15.2385,15.2145,15.2265,693600.0
2012-10-03 15:40:00,25.31,25.32,25.3,25.31,948100.0,15.2325,15.2385,15.2265,15.2325,948100.0
2012-10-03 15:50:00,25.3,25.33,25.29,25.33,1733200.0,15.2265,15.2446,15.2205,15.2446,1733200.0
2012-10-04 09:30:00,25.42,25.43,25.33,25.42,1194200.0,15.2987,15.3047,15.2446,15.2987,1194200.0
2012-10-04 09:40:00,25.42,25.43,25.36,25.4,1019600.0,15.2987,15.3047,15.2626,15.2867,1019600.0
2012-10-04 09:50:00,25.39,25.4,25.36,25.4,874900.0,15.2807,15.2867,15.2626,15.2867,874900.0
2012-10-04 10:00:00,25.4,25.45,25.38,25.45,1208700.0,15.2867,15.3168,15.2746,15.3168,1208700.0
2012-10-04 10:10:00,25.44,25.47,25.41,25.41,950500.0,15.3108,15.3288,15.2927,15.2927,950500.0
2012-10-04 10:20:00,25.41,25.44,25.4,25.41,669300.0,15.2927,15.3108,15.2867,15.2927,669300.0
2012-10-04 10:30:00,25.41,25.44,25.4,25.44,392600.0,15.2927,15.3108,15.2867,15.3108,392600.0
2012-10-04 10:40:00,25.44,25.44,25.37,25.37,744700.0,15.3108,15.3108,15.2686,15.2686,744700.0
2012-10-04 10:50:00,25.37,25.39,25.34,25.39,401300.0,15.2686,15.2807,15.2506,15.2807,401300.0
2012-10-04 11:00:00,25.39,25.39,25.32,25.35,839900.0,15.2807,15.2807,15.2385,15.2566,839900.0
2012-10-04 11:10:00,25.35,25.36,25.33,25.35,577400.0,15.2566,15.2626,15.2446,15.2566,577400.0
2012-10-04 11:20:00,25.35,25.38,25.31,25.35,969200.0,15.2566,15.2746,15.2325,15.2566,969200.0
2012-10-04 11:30:00,25.35,25.38,25.33,25.38,598900.0,15.2566,15.2746,15.2446,15.2746,598900.0
2012-10-04 11:40:00,25.37,25.38,25.35,25.38,176900.0,15.2686,15.2746,15.2566,15.2746,176900.0
2012-10-04 11:50:00,25.38,25.38,25.36,25.38,302400.0,15.2746,15.2746,15.2626,15.2746,302400.0
2012-10-04 12:00:00,25.38,25.4,25.36,25.39,1094300.0,15.2746,15.2867,15.2626,15.2807,1094300.0
2012-10-04 12:10:00,25.39,25.42,25.35,25.38,697600.0,15.2807,15.2987,15.2566,15.2746,697600.0
2012-10-04 12:20:00,25.38,25.41,25.38,25.39,591600.0,15.2746,15.2927,15.2746,15.2807,591600.0
2012-10-04 12:30:00,25.39,25.4,25.37,25.38,349400.0,15.2807,15.2867,15.2686,15.2746,349400.0
2012-10-04 12:40:00,25.38,25.38,25.36,25.37,167200.0,15.2746,15.2746,15.2626,15.2686,167200.0
2012-10-04 12:50:00,25.37,25.38,25.35,25.36,235100.0,15.2686,15.2746,15.2566,15.2626,235100.0
2012-10-04 13:00:00,25.37,25.4,25.36,25.39,183400.0,15.2686,15.2867,15.2626,15.2807,183400.0
2012-10-04 13:10:00,25.38,25.4,25.38,25.39,151100.0,15.2746,15.2867,15.2746,15.2807,151100.0
2012-10-04 13:20:00,25.39,25.41,25.38,25.38,409400.0,15.2807,15.2927,15.2746,15.2746,409400.0
2012-10-04 13:30:00,25.38,25.4,25.37,25.38,363900.0,15.2746,15.2867,15.2686,15.2746,363900.0
2012-10-04 13:40:00,25.38,25.39,25.36,25.36,311500.0,15.2746,15.2807,15.2626,15.2626,311500.0
2012-10-04 13:50:00,25.37,25.38,25.35,25.38,226000.0,15.2686,15.2746,15.2566,15.2746,226000.0
2012-10-04 14:00:00,25.38,25.39,25.35,25.38,460600.0,15.2746,15.2807,15.2566,15.2746,460600.0
2012-10-04 14:10:00,25.38,25.39,25.35,25.35,508300.0,15.2746,15.2807,15.2566,15.2566,508300.0
2012-10-04 14:20:00,25.35,25.38,25.35,25.35,388700.0,15.2566,15.2746,15.2566,15.2566,388700.0
2012-10-04 14:30:00,25.36,25.37,25.34,25.34,386600.0,15.2626,15.2686,15.2506,15.2506,386600.0
2012-10-04 14:40:00,25.34,25.38,25.34,25.35,342300.0,15.2506,15.2746,15.2506,15.2566,342300.0
2012-10-04 14:50:00,25.36,25.36,25.33,25.36,412200.0,15.2626,15.2626,15.2446,15.2626,412200.0
2012-10-04 15:00:00,25.36,25.37,25.35,25.35,483100.0,15.2626,15.2686,15.2566,15.2566,483100.0
2012-10-04 15:10:00,25.36,25.39,25.34,25.36,827800.0,15.2626,15.2807,15.2506,15.2626,827800.0
2012-10-04 15:20:00,25.37,25.37,25.34,25.35,867100.0,15.2686,15.2686,15.2506,15.2566,867100.0
2012-10-04 15:30:00,25.35,25.37,25.33,25.33,546200.0,15.2566,15.2686,15.2446,15.2446,546200.0
2012-10-04 15:40:00,25.33,25.35,25.32,25.34,879900.0,15.2446,15.2566,15.2385,15.2506,879900.0
2012-10-04 15:50:00,25.34,25.36,25.32,25.36,1419900.0,15.2506,15.2626,15.2385,15.2626,1419900.0
2012-10-05 09:30:00,25.46,25.5,25.37,25.4,1235600.0,15.3228,15.3469,15.2686,15.2867,1235600.0
2012-10-05 09:40:00,25.41,25.45,25.4,25.42,764400.0,15.2927,15.3168,15.2867,15.2987,764400.0
2012-10-05 09:50:00,25.41,25.45,25.41,25.45,691900.0,15.2927,15.3168,15.2927,15.3168,691900.0
2012-10-05 10:00:00,25.45,25.45,25.41,25.42,863200.0,15.3168,15.3168,15.2927,15.2987,863200.0
2012-10-05 10:10:00,25.42,25.48,25.41,25.46,701800.0,15.2987,15.3348,15.2927,15.3228,701800.0
2012-10-05 10:20:00,25.46,25.49,25.45,25.47,989000.0,15.3228,15.3408,15.3168,15.3288,989000.0
2012-10-05 10:30:00,25.48,25.51,25.47,25.49,1092800.0,15.3348,15.3529,15.3288,15.3408,1092800.0
2012-10-05 10:40:00,25.49,25.5,25.45,25.46,563500.0,15.3408,15.3469,15.3168,15.3228,563500.0
2012-10-05 10:50:00,25.46,25.5,25.45,25.49,761200.0,15.3228,15.3469,15.3168,15.3408,761200.0
2012-10-05 11:00:00,25.49,25.51,25.48,25.5,460000.0,15.3408,15.3529,15.3348,15.3469,460000.0
2012-10-05 11:10:00,25.5,25.51,25.5,25.51,284800.0,15.3469,15.3529,15.3469,15.3529,284800.0
2012-10-05 11:20:00,25.5,25.51,25.49,25.49,557300.0,15.3469,15.3529,15.3408,15.3408,557300.0
2012-10-05 11:30:00,25.49,25.52,25.49,25.49,401600.0,15.3408,15.3589,15.3408,15.3408,401600.0
2012-10-05 11:40:00,25.49,25.52,25.49,25.51,482400.0,15.3408,15.3589,15.3408,15.3529,482400.0
2012-10-05 11:50:00,25.52,25.55,25.51,25.54,615100.0,15.3589,15.377,15.3529,15.3709,615100.0
2012-10-05 12:00:00,25.54,25.55,25.52,25.54,626200.0,15.3709,15.377,15.3589,15.3709,626200.0
2012-10-05 12:10:00,25.53,25.59,25.52,25.57,606400.0,15.3649,15.401,15.3589,15.389,606400.0
2012-10-05 12:20:00,25.57,25.59,25.55,25.57,450200.0,15.389,15.401,15.377,15.389,450200.0
2012-10-05 12:30:00,25.56,25.58,25.55,25.56,327400.0,15.383,15.395,15.377,15.383,327400.0
2012-10-05 12:40:00,25.56,25.58,25.54,25.55,331700.0,15.383,15.395,15.3709,15.377,331700.0
2012-10-05 12:50:00,25.55,25.56,25.54,25.54,190000.0,15.377,15.383,15.3709,15.3709,190000.0
2012-10-05 13:00:00,25.54,25.55,25.52,25.54,271000.0,15.3709,15.377,15.3589,15.3709,271000.0
2012-10-05 13:10:00,25.54,25.58,25.53,25.57,388200.0,15.3709,15.395,15.3649,15.389,388200.0
2012-10-05 13:20:00,25.57,25.58,25.54,25.55,758000.0,15.389,15.395,15.3709,15.377,758000.0
2012-10-05 13:30:00,25.55,25.57,25.54,25.55,237100.0,15.377,15.389,15.3709,15.377,237100.0
2012-10-05 13:40:00,25.55,25.56,25.54,25.54,250000.0,15.377,15.383,15.3709,15.3709,250000.0
2012-10-05 13:50:00,25.55,25.55,25.52,25.53,188600.0,15.377,15.377,15.3589,15.3649,188600.0
2012-10-05 14:00:00,25.52,25.53,25.49,25.49,390300.0,15.3589,15.3649,15.3408,15.3408,390300.0
2012-10-05 14:10:00,25.49,25.51,25.46,25.49,607500.0,15.3408,15.3529,15.3228,15.3408,607500.0
2012-10-05 14:20:00,25.5,25.51,25.49,25.49,260100.0,15.3469,15.3529,15.3408,15.3408,260100.0
2012-10-05 14:30:00,25.5,25.5,25.49,25.5,138500.0,15.3469,15.3469,15.3408,15.3469,138500.0
2012-10-05 14:40:00,25.49,25.5,25.46,25.48,410100.0,15.3408,15.3469,15.3228,15.3348,410100.0
2012-10-05 14:50:00,25.48,25.49,25.47,25.48,453700.0,15.3348,15.3408,15.3288,15.3348,453700.0
2012-10-05 15:00:00,25.49,25.49,25.47,25.48,347300.0,15.3408,15.3408,15.3288,15.3348,347300.0
2012-10-05 15:10:00,25.48,25.49,25.45,25.47,586400.0,15.3348,15.3408,15.3168,15.3288,586400.0
2012-10-05 15:20:00,25.46,25.49,25.46,25.49,249600.0,15.3228,15.3408,15.3228,15.3408,249600.0
2012-10-05 15:30:00,25.48,25.49,25.43,25.45,1205300.0,15.3348,15.3408,15.3047,15.3168,1205300.0
2012-10-05 15:40:00,25.46,25.5,25.45,25.5,765200.0,15.3228,15.3469,15.3168,15.3469,765200.0
2012-10-05 15:50:00,25.5,25.52,25.47,25.51,2387300.0,15.3469,15.3589,15.3288,15.3529,2387300.0
2012-10-08 09:30:00,25.46,25.52,25.36,25.36,973300.0,15.3228,15.3589,15.2626,15.2626,973300.0
2012-10-08 09:40:00,25.36,25.39,25.26,25.27,527500.0,15.2626,15.2807,15.2024,15.2084,527500.0
2012-10-08 09:50:00,25.27,25.3,25.22,25.22,658300.0,15.2084,15.2265,15.1783,15.1783,658300.0
2012-10-08 10:00:00,25.22,25.27,25.21,25.24,649600.0,15.1783,15.2084,15.1723,15.1904,649600.0
2012-10-08 10:10:00,25.24,25.29,25.24,25.28,289700.0,15.1904,15.2205,15.1904,15.2145,289700.0
2012-10-08 10:20:00,25.28,25.3,25.26,25.29,382200.0,15.2145,15.2265,15.2024,15.2205,382200.0
2012-10-08 10:30:00,25.29,25.3,25.25,25.28,657600.0,15.2205,15.2265,15.1964,15.2145,657600.0
2012-10-08 10:40:00,25.28,25.31,25.27,25.28,394500.0,15.2145,15.2325,15.2084,15.2145,394500.0
2012-10-08 10:50:00,25.28,25.31,25.28,25.29,725100.0,15.2145,15.2325,15.2145,15.2205,725100.0
2012-10-08 11:00:00,25.29,25.31,25.28,25.28,530400.0,15.2205,15.2325,15.2145,15.2145,530400.0
2012-10-08 11:10:00,25.28,25.3,25.26,25.3,590100.0,15.2145,15.2265,15.2024,15.2265,590100.0
2012-10-08 11:20:00,25.3,25.34,25.29,25.32,1181400.0,15.2265,15.2506,15.2205,15.2385,1181400.0
2012-10-08 11:30:00,25.31,25.32,25.28,25.28,389900.0,15.2325,15.2385,15.2145,15.2145,389900.0
2012-10-08 11:40:00,25.28,25.33,25.28,25.33,250300.0,15.2145,15.2446,15.2145,15.2446,250300.0
2012-10-08 11:50:00,25.33,25.33,25.3,25.33,246500.0,15.2446,15.2446,15.2265,15.2446,246500.0
2012-10-08 12:00:00,25.33,25.33,25.31,25.32,332400.0,15.2446,15.2446,15.2325,15.2385,332400.0
2012-10-08 12:10:00,25.32,25.37,25.32,25.37,352900.0,15.2385,15.2686,15.2385,15.2686,352900.0
2012-10-08 12:20:00,25.37,25.39,25.37,25.38,427600.0,15.2686,15.2807,15.2686,15.2746,427600.0
2012-10-08 12:30:00,25.38,25.38,25.36,25.36,146400.0,15.2746,15.2746,15.2626,15.2626,146400.0
2012-10-08 12:40:00,25.36,25.39,25.36,25.38,310200.0,15.2626,15.2807,15.2626,15.2746,310200.0
2012-10-08 12:50:00,25.37,25.43,25.37,25.41,446300.0,15.2686,15.3047,15.2686,15.2927,446300.0
2012-10-08 13:00:00,25.41,25.43,25.39,25.39,346300.0,15.2927,15.3047,15.2807,15.2807,346300.0
2012-10-08 13:10:00,25.39,25.44,25.39,25.42,287800.0,15.2807,15.3108,15.2807,15.2987,287800.0
2012-10-08 13:20:00,25.43,25.47,25.42,25.44,416800.0,15.3047,15.3288,15.2987,15.3108,416800.0
2012-10-08 13:30:00,25.45,25.45,25.41,25.41,222600.0,15.3168,15.3168,15.2927,15.2927,222600.0
2012-10-08 13:40:00,25.41,25.44,25.41,25.43,277500.0,15.2927,15.3108,15.2927,15.3047,277500.0
2012-10-08 13:50:00,25.42,25.44,25.42,25.43,223400.0,15.2987,15.3108,15.2987,15.3047,223400.0
2012-10-08 14:00:00,25.42,25.44,25.42,25.42,348700.0,15.2987,15.3108,15.2987,15.2987,348700.0
2012-10-08 14:10:00,25.43,25.45,25.42,25.45,220300.0,15.3047,15.3168,15.2987,15.3168,220300.0
2012-10-08 14:20:00,25.44,25.47,25.43,25.44,420500.0,15.3108,15.3288,15.3047,15.3108,420500.0
2012-10-08 14:30:00,25.44,25.45,25.43,25.44,187100.0,15.3108,15.3168,15.3047,15.3108,187100.0
2012-10-08 14:40:00,25.44,25.45,25.42,25.43,340800.0,15.3108,15.3168,15.2987,15.3047,340800.0
2012-10-08 14:50:00,25.43,25.44,25.41,25.41,293000.0,15.3047,15.3108,15.2927,15.2927,293000.0
2012-10-08 15:00:00,25.41,25.43,25.41,25.42,333600.0,15.2927,15.3047,15.2927,15.2987,333600.0
2012-10-08 15:10:00,25.42,25.45,25.42,25.44,470500.0,15.2987,15.3168,15.2987,15.3108,470500.0
2012-10-08 15:20:00,25.45,25.45,25.41,25.41,298100.0,15.3168,15.3168,15.2927,15.2927,298100.0
2012-10-08 15:30:00,25.41,25.43,25.41,25.42,379300.0,15.2927,15.3047,15.2927,15.2987,379300.0
2012-10-08 15:40:00,25.42,25.43,25.42,25.43,691600.0,15.2987,15.3047,15.2987,15.3047,691600.0
2012-10-08 15:50:00,25.42,25.44,25.41,25.42,1234800.0,15.2987,15.3108,15.2927,15.2987,1234800.0
2012-10-09 09:30:00,25.31,25.38,25.28,25.38,985500.0,15.2325,15.2746,15.2145,15.2746,985500.0
2012-10-09 09:40:00,25.38,25.47,25.38,25.4,612300.0,15.2746,15.3288,15.2746,15.2867,612300.0
2012-10-09 09:50:00,25.4,25.48,25.4,25.43,694800.0,15.2867,15.3348,15.2867,15.3047,694800.0
2012-10-09 10:00:00,25.44,25.49,25.41,25.43,540000.0,15.3108,15.3408,15.2927,15.3047,540000.0
2012-10-09 10:10:00,25.43,25.47,25.42,25.47,448900.0,15.3047,15.3288,15.2987,15.3288,448900.0
2012-10-09 10:20:00,25.46,25.48,25.41,25.41,771800.0,15.3228,15.3348,15.2927,15.2927,771800.0
2012-10-09 10:30:00,25.41,25.46,25.4,25.43,639500.0,15.2927,15.3228,15.2867,15.3047,639500.0
2012-10-09 10:40:00,25.43,25.48,25.42,25.45,899100.0,15.3047,15.3348,15.2987,15.3168,899100.0
2012-10-09 10:50:00,25.45,25.46,25.39,25.42,744400.0,15.3168,15.3228,15.2807,15.2987,744400.0
2012-10-09 11:00:00,25.42,25.42,25.39,25.41,423100.0,15.2987,15.2987,15.2807,15.2927,423100.0
2012-10-09 11:10:00,25.4,25.41,25.34,25.34,439100.0,15.2867,15.2927,15.2506,15.2506,439100.0
2012-10-09 11:20:00,25.34,25.38,25.33,25.34,437500.0,15.2506,15.2746,15.2446,15.2506,437500.0
2012-10-09 11:30:00,25.35,25.36,25.33,25.34,279000.0,15.2566,15.2626,15.2446,15.2506,279000.0
2012-10-09 11:40:00,25.35,25.35,25.3,25.31,652500.0,15.2566,15.2566,15.2265,15.2325,652500.0
2012-10-09 11:50:00,25.32,25.32,25.29,25.3,420500.0,15.2385,15.2385,15.2205,15.2265,420500.0
2012-10-09 12:00:00,25.3,25.33,25.27,25.27,415300.0,15.2265,15.2446,15.2084,15.2084,415300.0
2012-10-09 12:10:00,25.28,25.31,25.27,25.29,194600.0,15.2145,15.2325,15.2084,15.2205,194600.0
2012-10-09 12:20:00,25.3,25.32,25.28,25.29,309000.0,15.2265,15.2385,15.2145,15.2205,309000.0
2012-10-09 12:30:00,25.29,25.29,25.26,25.29,174800.0,15.2205,15.2205,15.2024,15.2205,174800.0
2012-10-09 12:40:00,25.28,25.29,25.26,25.27,225400.0,15.2145,15.2205,15.2024,15.2084,225400.0
2012-10-09 12:50:00,25.28,25.3,25.26,25.3,162400.0,15.2145,15.2265,15.2024,15.2265,162400.0
2012-10-09 13:00:00,25.3,25.3,25.28,25.29,212200.0,15.2265,15.2265,15.2145,15.2205,212200.0
2012-10-09 13:10:00,25.29,25.3,25.26,25.27,221100.0,15.2205,15.2265,15.2024,15.2084,221100.0
2012-10-09 13:20:00,25.27,25.34,25.26,25.31,661400.0,15.2084,15.2506,15.2024,15.2325,661400.0
2012-10-09 13:30:00,25.31,25.35,25.3,25.32,719700.0,15.2325,15.2566,15.2265,15.2385,719700.0
2012-10-09 13:40:00,25.32,25.34,25.31,25.34,435900.0,15.2385,15.2506,15.2325,15.2506,435900.0
2012-10-09 13:50:00,25.34,25.36,25.31,25.31,367700.0,15.2506,15.2626,15.2325,15.2325,367700.0
2012-10-09 14:00:00,25.32,25.34,25.31,25.32,198400.0,15.2385,15.2506,15.2325,15.2385,198400.0
2012-10-09 14:10:00,25.33,25.34,25.3,25.33,314800.0,15.2446,15.2506,15.2265,15.2446,314800.0
2012-10-09 14:20:00,25.34,25.36,25.33,25.34,128700.0,15.2506,15.2626,15.2446,15.2506,128700.0
2012-10-09 14:30:00,25.35,25.36,25.33,25.34,263500.0,15.2566,15.2626,15.2446,15.2506,263500.0
2012-10-09 14:40:00,25.34,25.34,25.31,25.32,405700.0,15.2506,15.2506,15.2325,15.2385,405700.0
2012-10-09 14:50:00,25.33,25.35,25.32,25.35,393500.0,15.2446,15.2566,15.2385,15.2566,393500.0
2012-10-09 15:00:00,25.35,25.37,25.33,25.33,300900.0,15.2566,15.2686,15.2446,15.2446,300900.0
2012-10-09 15:10:00,25.33,25.34,25.3,25.32,393500.0,15.2446,15.2506,15.2265,15.2385,393500.0
2012-10-09 15:20:00,25.32,25.33,25.29,25.3,534800.0,15.2385,15.2446,15.2205,15.2265,534800.0
2012-10-09 15:30:00,25.32,25.35,25.31,25.32,764500.0,15.2385,15.2566,15.2325,15.2385,764500.0
2012-10-09 15:40:00,25.32,25.35,25.31,25.34,927100.0,15.2385,15.2566,15.2325,15.2506,927100.0
2012-10-09 15:50:00,25.34,25.34,25.29,25.31,1757600.0,15.2506,15.2506,15.2205,15.2325,1757600.0
2012-10-10 09:30:00,25.34,25.4,25.28,25.33,1382900.0,15.2506,15.2867,15.2145,15.2446,1382900.0
2012-10-10 09:40:00,25.34,25.35,25.28,25.31,605900.0,15.2506,15.2566,15.2145,15.2325,605900.0
2012-10-10 09:50:00,25.3,25.33,25.28,25.31,745300.0,15.2265,15.2446,15.2145,15.2325,745300.0
2012-10-10 10:00:00,25.31,25.32,25.28,25.29,494700.0,15.2325,15.2385,15.2145,15.2205,494700.0
2012-10-10 10:10:00,25.28,25.29,25.21,25.25,851900.0,15.2145,15.2205,15.1723,15.1964,851900.0
2012-10-10 10:20:00,25.25,25.29,25.24,25.29,412700.0,15.1964,15.2205,15.1904,15.2205,412700.0
2012-10-10 10:30:00,25.28,25.3,25.25,25.3,459900.0,15.2145,15.2265,15.1964,15.2265,459900.0
2012-10-10 10:40:00,25.29,25.3,25.24,25.25,557900.0,15.2205,15.2265,15.1904,15.1964,557900.0
2012-10-10 10:50:00,25.26,25.3,25.25,25.28,417400.0,15.2024,15.2265,15.1964,15.2145,417400.0
2012-10-10 11:00:00,25.28,25.28,25.27,25.28,141000.0,15.2145,15.2145,15.2084,15.2145,141000.0
2012-10-10 11:10:00,25.27,25.28,25.23,25.23,451100.0,15.2084,15.2145,15.1844,15.1844,451100.0
2012-10-10 11:20:00,25.24,25.25,25.22,25.22,413600.0,15.1904,15.1964,15.1783,15.1783,413600.0
2012-10-10 11:30:00,25.22,25.23,25.2,25.2,437500.0,15.1783,15.1844,15.1663,15.1663,437500.0
2012-10-10 11:40:00,25.21,25.24,25.2,25.22,244800.0,15.1723,15.1904,15.1663,15.1783,244800.0
2012-10-10 11:50:00,25.21,25.22,25.17,25.17,397100.0,15.1723,15.1783,15.1483,15.1483,397100.0
2012-10-10 12:00:00,25.17,25.2,25.17,25.2,432200.0,15.1483,15.1663,15.1483,15.1663,432200.0
2012-10-10 12:10:00,25.2,25.21,25.17,25.17,248700.0,15.1663,15.1723,15.1483,15.1483,248700.0
2012-10-10 12:20:00,25.18,25.18,25.14,25.14,352900.0,15.1543,15.1543,15.1302,15.1302,352900.0
2012-10-10 12:30:00,25.15,25.15,25.1,25.12,581100.0,15.1362,15.1362,15.1061,15.1182,581100.0
2012-10-10 12:40:00,25.12,25.13,25.09,25.11,319400.0,15.1182,15.1242,15.1001,15.1121,319400.0
2012-10-10 12:50:00,25.11,25.11,25.05,25.06,477400.0,15.1121,15.1121,15.076,15.0821,477400.0
2012-10-10 13:00:00,25.06,25.07,25.03,25.04,472900.0,15.0821,15.0881,15.064,15.07,472900.0
2012-10-10 13:10:00,25.04,25.08,25.04,25.08,358700.0,15.07,15.0941,15.07,15.0941,358700.0
2012-10-10 13:20:00,25.07,25.08,25.04,25.07,315200.0,15.0881,15.0941,15.07,15.0881,315200.0
2012-10-10 13:30:00,25.07,25.1,25.05,25.07,373200.0,15.0881,15.1061,15.076,15.0881,373200.0
2012-10-10 13:40:00,25.07,25.08,25.02,25.04,378900.0,15.0881,15.0941,15.058,15.07,378900.0
2012-10-10 13:50:00,25.04,25.04,25.01,25.04,421200.0,15.07,15.07,15.052,15.07,421200.0
2012-10-10 14:00:00,25.03,25.09,25.03,25.09,376700.0,15.064,15.1001,15.064,15.1001,376700.0
2012-10-10 14:10:00,25.09,25.11,25.08,25.1,306000.0,15.1001,15.1121,15.0941,15.1061,306000.0
2012-10-10 14:20:00,25.09,25.1,25.08,25.09,305900.0,15.1001,15.1061,15.0941,15.1001,305900.0
2012-10-10 14:30:00,25.1,25.11,25.07,25.07,296000.0,15.1061,15.1121,15.0881,15.0881,296000.0
2012-10-10 14:40:00,25.07,25.08,25.04,25.05,324700.0,15.0881,15.0941,15.07,15.076,324700.0
2012-10-10 14:50:00,25.05,25.09,25.05,25.08,403400.0,15.076,15.1001,15.076,15.0941,403400.0
2012-10-10 15:00:00,25.08,25.12,25.06,25.1,320600.0,15.0941,15.1182,15.0821,15.1061,320600.0
2012-10-10 15:10:00,25.11,25.13,25.09,25.09,294100.0,15.1121,15.1242,15.1001,15.1001,294100.0
2012-10-10 15:20:00,25.09,25.14,25.08,25.13,470100.0,15.1001,15.1302,15.0941,15.1242,470100.0
2012-10-10 15:30:00,25.12,25.15,25.12,25.15,593300.0,15.1182,15.1362,15.1182,15.1362,593300.0
2012-10-10 15:40:00,25.16,25.17,25.1,25.11,1241200.0,15.1422,15.1483,15.1061,15.1121,1241200.0
2012-10-10 15:50:00,25.11,25.16,25.08,25.16,2246900.0,15.1121,15.1422,15.0941,15.1422,2246900.0
2012-10-11 09:30:00,25.31,25.39,25.23,25.33,1926600.0,15.2325,15.2807,15.1844,15.2446,1926600.0
2012-10-11 09:40:00,25.34,25.35,25.3,25.32,366500.0,15.2506,15.2566,15.2265,15.2385,366500.0
2012-10-11 09:50:00,25.32,25.34,25.23,25.24,866900.0,15.2385,15.2506,15.1844,15.1904,866900.0
2012-10-11 10:00:00,25.24,25.27,25.2,25.27,1032500.0,15.1904,15.2084,15.1663,15.2084,1032500.0
2012-10-11 10:10:00,25.27,25.29,25.22,25.22,432000.0,15.2084,15.2205,15.1783,15.1783,432000.0
2012-10-11 10:20:00,25.23,25.26,25.2,25.21,482000.0,15.1844,15.2024,15.1663,15.1723,482000.0
2012-10-11 10:30:00,25.21,25.22,25.19,25.19,258200.0,15.1723,15.1783,15.1603,15.1603,258200.0
2012-10-11 10:40:00,25.2,25.25,25.19,25.2,633800.0,15.1663,15.1964,15.1603,15.1663,633800.0
2012-10-11 10:50:00,25.19,25.22,25.19,25.2,774800.0,15.1603,15.1783,15.1603,15.1663,774800.0
2012-10-11 11:00:00,25.2,25.22,25.18,25.2,502900.0,15.1663,15.1783,15.1543,15.1663,502900.0
2012-10-11 11:10:00,25.2,25.2,25.15,25.16,406400.0,15.1663,15.1663,15.1362,15.1422,406400.0
2012-10-11 11:20:00,25.15,25.17,25.11,25.11,432800.0,15.1362,15.1483,15.1121,15.1121,432800.0
2012-10-11 11:30:00,25.11,25.12,25.09,25.12,352100.0,15.1121,15.1182,15.1001,15.1182,352100.0
2012-10-11 11:40:00,25.12,25.12,25.08,25.1,577700.0,15.1182,15.1182,15.0941,15.1061,577700.0
2012-10-11 11:50:00,25.11,25.11,25.07,25.08,718600.0,15.1121,15.1121,15.0881,15.0941,718600.0
2012-10-11 12:00:00,25.08,25.08,25.05,25.07,243000.0,15.0941,15.0941,15.076,15.0881,243000.0
2012-10-11 12:10:00,25.06,25.11,25.06,25.09,304600.0,15.0821,15.1121,15.0821,15.1001,304600.0
2012-10-11 12:20:00,25.1,25.1,25.08,25.09,224700.0,15.1061,15.1061,15.0941,15.1001,224700.0
2012-10-11 12:30:00,25.09,25.11,25.08,25.08,170600.0,15.1001,15.1121,15.0941,15.0941,170600.0
2012-10-11 12:40:00,25.08,25.11,25.07,25.11,230200.0,15.0941,15.1121,15.0881,15.1121,230200.0
2012-10-11 12:50:00,25.11,25.13,25.11,25.11,326800.0,15.1121,15.1242,15.1121,15.1121,326800.0
2012-10-11 13:00:00,25.11,25.13,25.1,25.13,223900.0,15.1121,15.1242,15.1061,15.1242,223900.0
2012-10-11 13:10:00,25.13,25.13,25.1,25.12,362000.0,15.1242,15.1242,15.1061,15.1182,362000.0
2012-10-11 13:20:00,25.12,25.12,25.08,25.1,289800.0,15.1182,15.1182,15.0941,15.1061,289800.0
2012-10-11 13:30:00,25.1,25.1,25.06,25.07,580200.0,15.1061,15.1061,15.0821,15.0881,580200.0
2012-10-11 13:40:00,25.06,25.07,25.01,25.02,506700.0,15.0821,15.0881,15.052,15.058,506700.0
2012-10-11 13:50:00,25.01,25.04,25.0,25.02,457000.0,15.052,15.07,15.0459,15.058,457000.0
2012-10-11 14:00:00,25.02,25.04,25.01,25.02,435900.0,15.058,15.07,15.052,15.058,435900.0
2012-10-11 14:10:00,25.01,25.04,25.0,25.01,520400.0,15.052,15.07,15.0459,15.052,520400.0
2012-10-11 14:20:00,25.02,25.05,25.01,25.03,352400.0,15.058,15.076,15.052,15.064,352400.0
2012-10-11 14:30:00,25.03,25.04,25.01,25.01,158400.0,15.064,15.07,15.052,15.052,158400.0
2012-10-11 14:40:00,25.02,25.02,25.0,25.0,240900.0,15.058,15.058,15.0459,15.0459,240900.0
2012-10-11 14:50:00,25.0,25.06,25.0,25.06,723900.0,15.0459,15.0821,15.0459,15.0821,723900.0
2012-10-11 15:00:00,25.05,25.09,25.05,25.06,499900.0,15.076,15.1001,15.076,15.0821,499900.0
2012-10-11 15:10:00,25.07,25.1,25.06,25.08,912000.0,15.0881,15.1061,15.0821,15.0941,912000.0
2012-10-11 15:20:00,25.08,25.13,25.07,25.13,446200.0,15.0941,15.1242,15.0881,15.1242,446200.0
2012-10-11 15:30:00,25.13,25.13,25.1,25.11,871300.0,15.1242,15.1242,15.1061,15.1121,871300.0
2012-10-11 15:40:00,25.11,25.14,25.09,25.1,1220700.0,15.1121,15.1302,15.1001,15.1061,1220700.0
2012-10-11 15:50:00,25.11,25.13,25.1,25.11,1704200.0,15.1121,15.1242,15.1061,15.1121,1704200.0
2012-10-12 09:30:00,25.17,25.24,25.05,25.08,1490200.0,15.1483,15.1904,15.076,15.0941,1490200.0
2012-10-12 09:40:00,25.08,25.14,25.03,25.14,651000.0,15.0941,15.1302,15.064,15.1302,651000.0
2012-10-12 09:50:00,25.14,25.17,25.09,25.09,678600.0,15.1302,15.1483,15.1001,15.1001,678600.0
2012-10-12 10:00:00,25.09,25.14,25.08,25.13,1007700.0,15.1001,15.1302,15.0941,15.1242,1007700.0
2012-10-12 10:10:00,25.12,25.16,25.11,25.12,659600.0,15.1182,15.1422,15.1121,15.1182,659600.0
2012-10-12 10:20:00,25.12,25.16,25.11,25.14,781400.0,15.1182,15.1422,15.1121,15.1302,781400.0
2012-10-12 10:30:00,25.14,25.14,25.1,25.14,423600.0,15.1302,15.1302,15.1061,15.1302,423600.0
2012-10-12 10:40:00,25.14,25.18,25.14,25.15,599500.0,15.1302,15.1543,15.1302,15.1362,599500.0
2012-10-12 10:50:00,25.16,25.18,25.14,25.17,401000.0,15.1422,15.1543,15.1302,15.1483,401000.0
2012-10-12 11:00:00,25.17,25.2,25.15,25.19,267700.0,15.1483,15.1663,15.1362,15.1603,267700.0
2012-10-12 11:10:00,25.19,25.19,25.14,25.14,601600.0,15.1603,15.1603,15.1302,15.1302,601600.0
2012-10-12 11:20:00,25.15,25.17,25.13,25.14,322100.0,15.1362,15.1483,15.1242,15.1302,322100.0
2012-10-12 11:30:00,25.14,25.14,25.07,25.07,710300.0,15.1302,15.1302,15.0881,15.0881,710300.0
2012-10-12 11:40:00,25.08,25.12,25.06,25.11,557200.0,15.0941,15.1182,15.0821,15.1121,557200.0
2012-10-12 11:50:00,25.12,25.14,25.1,25.14,550200.0,15.1182,15.1302,15.1061,15.1302,550200.0
2012-10-12 12:00:00,25.13,25.14,25.1,25.1,716900.0,15.1242,15.1302,15.1061,15.1061,716900.0
2012-10-12 12:10:00,25.1,25.11,25.07,25.09,370800.0,15.1061,15.1121,15.0881,15.1001,370800.0
2012-10-12 12:20:00,25.08,25.09,25.07,25.08,475700.0,15.0941,15.1001,15.0881,15.0941,475700.0
2012-10-12 12:30:00,25.09,25.11,25.08,25.11,355500.0,15.1001,15.1121,15.0941,15.1121,355500.0
2012-10-12 12:40:00,25.1,25.11,25.09,25.1,299300.0,15.1061,15.1121,15.1001,15.1061,299300.0
2012-10-12 12:50:00,25.09,25.12,25.09,25.11,95400.0,15.1001,15.1182,15.1001,15.1121,95400.0
2012-10-12 13:00:00,25.11,25.14,25.11,25.13,215600.0,15.1121,15.1302,15.1121,15.1242,215600.0
2012-10-12 13:10:00,25.14,25.14,25.1,25.12,425400.0,15.1302,15.1302,15.1061,15.1182,425400.0
2012-10-12 13:20:00,25.13,25.13,25.09,25.1,408200.0,15.1242,15.1242,15.1001,15.1061,408200.0
2012-10-12 13:30:00,25.1,25.12,25.08,25.09,697700.0,15.1061,15.1182,15.0941,15.1001,697700.0
2012-10-12 13:40:00,25.1,25.11,25.08,25.08,272700.0,15.1061,15.1121,15.0941,15.0941,272700.0
2012-10-12 13:50:00,25.09,25.11,25.08,25.09,387800.0,15.1001,15.1121,15.0941,15.1001,387800.0
2012-10-12 14:00:00,25.09,25.1,25.07,25.1,326200.0,15.1001,15.1061,15.0881,15.1061,326200.0
2012-10-12 14:10:00,25.09,25.1,25.08,25.09,212300.0,15.1001,15.1061,15.0941,15.1001,212300.0
2012-10-12 14:20:00,25.08,25.09,25.08,25.08,197000.0,15.0941,15.1001,15.0941,15.0941,197000.0
2012-10-12 14:30:00,25.08,25.1,25.06,25.09,542400.0,15.0941,15.1061,15.0821,15.1001,542400.0
2012-10-12 14:40:00,25.1,25.11,25.07,25.11,591700.0,15.1061,15.1121,15.0881,15.1121,591700.0
2012-10-12 14:50:00,25.11,25.13,25.09,25.09,339600.0,15.1121,15.1242,15.1001,15.1001,339600.0
2012-10-12 15:00:00,25.1,25.1,25.07,25.1,320000.0,15.1061,15.1061,15.0881,15.1061,320000.0
2012-10-12 15:10:00,25.1,25.13,25.09,25.12,326900.0,15.1061,15.1242,15.1001,15.1182,326900.0
2012-10-12 15:20:00,25.13,25.13,25.08,25.09,355800.0,15.1242,15.1242,15.0941,15.1001,355800.0
2012-10-12 15:30:00,25.09,25.1,25.08,25.09,388400.0,15.1001,15.1061,15.0941,15.1001,388400.0
2012-10-12 15:40:00,25.09,25.12,25.09,25.1,743400.0,15.1001,15.1182,15.1001,15.1061,743400.0
2012-10-12 15:50:00,25.09,25.14,25.09,25.12,1153200.0,15.1001,15.1302,15.1001,15.1182,1153200.0
2012-10-15 09:30:00,25.15,25.32,25.15,25.26,1249800.0,15.1362,15.2385,15.1362,15.2024,1249800.0
2012-10-15 09:40:00,25.26,25.27,25.14,25.22,819700.0,15.2024,15.2084,15.1302,15.1783,819700.0
2012-10-15 09:50:00,25.22,25.28,25.21,25.25,635500.0,15.1783,15.2145,15.1723,15.1964,635500.0
2012-10-15 10:00:00,25.25,25.3,25.23,25.26,400400.0,15.1964,15.2265,15.1844,15.2024,400400.0
2012-10-15 10:10:00,25.26,25.29,25.24,25.29,764500.0,15.2024,15.2205,15.1904,15.2205,764500.0
2012-10-15 10:20:00,25.29,25.32,25.28,25.3,706100.0,15.2205,15.2385,15.2145,15.2265,706100.0
2012-10-15 10:30:00,25.3,25.34,25.28,25.33,544800.0,15.2265,15.2506,15.2145,15.2446,544800.0
2012-10-15 10:40:00,25.33,25.35,25.3,25.31,433300.0,15.2446,15.2566,15.2265,15.2325,433300.0
2012-10-15 10:50:00,25.3,25.35,25.29,25.35,791600.0,15.2265,15.2566,15.2205,15.2566,791600.0
2012-10-15 11:00:00,25.34,25.35,25.32,25.33,282900.0,15.2506,15.2566,15.2385,15.2446,282900.0
2012-10-15 11:10:00,25.33,25.34,25.32,25.34,284000.0,15.2446,15.2506,15.2385,15.2506,284000.0
2012-10-15 11:20:00,25.34,25.36,25.34,25.36,353500.0,15.2506,15.2626,15.2506,15.2626,353500.0
2012-10-15 11:30:00,25.36,25.41,25.35,25.41,618700.0,15.2626,15.2927,15.2566,15.2927,618700.0
2012-10-15 11:40:00,25.41,25.45,25.38,25.39,524500.0,15.2927,15.3168,15.2746,15.2807,524500.0
2012-10-15 11:50:00,25.39,25.4,25.36,25.37,222600.0,15.2807,15.2867,15.2626,15.2686,222600.0
2012-10-15 12:00:00,25.36,25.38,25.36,25.38,232700.0,15.2626,15.2746,15.2626,15.2746,232700.0
2012-10-15 12:10:00,25.37,25.38,25.35,25.37,940500.0,15.2686,15.2746,15.2566,15.2686,940500.0
2012-10-15 12:20:00,25.37,25.4,25.36,25.4,529600.0,15.2686,15.2867,15.2626,15.2867,529600.0
2012-10-15 12:30:00,25.4,25.41,25.39,25.41,394600.0,15.2867,15.2927,15.2807,15.2927,394600.0
2012-10-15 12:40:00,25.41,25.47,25.41,25.45,1100500.0,15.2927,15.3288,15.2927,15.3168,1100500.0
2012-10-15 12:50:00,25.44,25.47,25.43,25.47,363000.0,15.3108,15.3288,15.3047,15.3288,363000.0
2012-10-15 13:00:00,25.47,25.48,25.46,25.48,322700.0,15.3288,15.3348,15.3228,15.3348,322700.0
2012-10-15 13:10:00,25.48,25.53,25.47,25.53,1081500.0,15.3348,15.3649,15.3288,15.3649,1081500.0
2012-10-15 13:20:00,25.53,25.55,25.52,25.54,795300.0,15.3649,15.377,15.3589,15.3709,795300.0
2012-10-15 13:30:00,25.54,25.58,25.53,25.57,828900.0,15.3709,15.395,15.3649,15.389,828900.0
2012-10-15 13:40:00,25.57,25.62,25.56,25.57,1076000.0,15.389,15.4191,15.383,15.389,1076000.0
2012-10-15 13:50:00,25.57,25.58,25.54,25.58,442700.0,15.389,15.395,15.3709,15.395,442700.0
2012-10-15 14:00:00,25.58,25.62,25.53,25.54,1076300.0,15.395,15.4191,15.3649,15.3709,1076300.0
2012-10-15 14:10:00,25.53,25.54,25.51,25.51,316300.0,15.3649,15.3709,15.3529,15.3529,316300.0
2012-10-15 14:20:00,25.51,25.52,25.49,25.51,576100.0,15.3529,15.3589,15.3408,15.3529,576100.0
2012-10-15 14:30:00,25.51,25.51,25.44,25.46,474300.0,15.3529,15.3529,15.3108,15.3228,474300.0
2012-10-15 14:40:00,25.45,25.48,25.45,25.48,517100.0,15.3168,15.3348,15.3168,15.3348,517100.0
2012-10-15 14:50:00,25.48,25.48,25.47,25.48,376100.0,15.3348,15.3348,15.3288,15.3348,376100.0
2012-10-15 15:00:00,25.48,25.49,25.47,25.49,358200.0,15.3348,15.3408,15.3288,15.3408,358200.0
2012-10-15 15:10:00,25.49,25.54,25.48,25.53,819000.0,15.3408,15.3709,15.3348,15.3649,819000.0
2012-10-15 15:20:00,25.52,25.56,25.52,25.54,853000.0,15.3589,15.383,15.3589,15.3709,853000.0
2012-10-15 15:30:00,25.53,25.55,25.53,25.55,614200.0,15.3649,15.377,15.3649,15.377,614200.0
2012-10-15 15:40:00,25.55,25.56,25.52,25.56,1609700.0,15.377,15.383,15.3589,15.383,1609700.0
2012-10-15 15:50:00,25.56,25.6,25.55,25.57,3202100.0,15.383,15.407,15.377,15.389,3202100.0
2012-10-16 09:30:00,25.69,25.78,25.65,25.76,1189700.0,15.4612,15.5154,15.4371,15.5033,1189700.0
2012-10-16 09:40:00,25.75,25.82,25.75,25.78,733800.0,15.4973,15.5395,15.4973,15.5154,733800.0
2012-10-16 09:50:00,25.78,25.84,25.77,25.83,733200.0,15.5154,15.5515,15.5094,15.5455,733200.0
2012-10-16 10:00:00,25.82,25.84,25.79,25.79,685600.0,15.5395,15.5515,15.5214,15.5214,685600.0
2012-10-16 10:10:00,25.79,25.81,25.75,25.8,875500.0,15.5214,15.5334,15.4973,15.5274,875500.0
2012-10-16 10:20:00,25.8,25.83,25.78,25.83,670500.0,15.5274,15.5455,15.5154,15.5455,670500.0
2012-10-16 10:30:00,25.83,25.84,25.79,25.81,857700.0,15.5455,15.5515,15.5214,15.5334,857700.0
2012-10-16 10:40:00,25.8,25.84,25.8,25.8,660100.0,15.5274,15.5515,15.5274,15.5274,660100.0
2012-10-16 10:50:00,25.8,25.83,25.78,25.81,707700.0,15.5274,15.5455,15.5154,15.5334,707700.0
2012-10-16 11:00:00,25.8,25.81,25.79,25.79,1832300.0,15.5274,15.5334,15.5214,15.5214,1832300.0
2012-10-16 11:10:00,25.79,25.81,25.78,25.8,459400.0,15.5214,15.5334,15.5154,15.5274,459400.0
2012-10-16 11:20:00,25.79,25.82,25.78,25.81,347700.0,15.5214,15.5395,15.5154,15.5334,347700.0
2012-10-16 11:30:00,25.8,25.84,25.8,25.84,416600.0,15.5274,15.5515,15.5274,15.5515,416600.0
2012-10-16 11:40:00,25.84,25.84,25.83,25.84,558800.0,15.5515,15.5515,15.5455,15.5515,558800.0
2012-10-16 11:50:00,25.83,25.84,25.83,25.84,157300.0,15.5455,15.5515,15.5455,15.5515,157300.0
2012-10-16 12:00:00,25.83,25.84,25.83,25.83,487400.0,15.5455,15.5515,15.5455,15.5455,487400.0
2012-10-16 12:10:00,25.84,25.84,25.78,25.79,476300.0,15.5515,15.5515,15.5154,15.5214,476300.0
2012-10-16 12:20:00,25.78,25.83,25.78,25.81,599100.0,15.5154,15.5455,15.5154,15.5334,599100.0
2012-10-16 12:30:00,25.81,25.82,25.8,25.81,271400.0,15.5334,15.5395,15.5274,15.5334,271400.0
2012-10-16 12:40:00,25.8,25.81,25.79,25.79,177800.0,15.5274,15.5334,15.5214,15.5214,177800.0
2012-10-16 12:50:00,25.79,25.81,25.79,25.8,247600.0,15.5214,15.5334,15.5214,15.5274,247600.0
2012-10-16 13:00:00,25.8,25.83,25.8,25.82,238500.0,15.5274,15.5455,15.5274,15.5395,238500.0
2012-10-16 13:10:00,25.83,25.83,25.81,25.82,155000.0,15.5455,15.5455,15.5334,15.5395,155000.0
2012-10-16 13:20:00,25.82,25.85,25.8,25.83,719100.0,15.5395,15.5575,15.5274,15.5455,719100.0
2012-10-16 13:30:00,25.83,25.93,25.83,25.88,1246900.0,15.5455,15.6057,15.5455,15.5756,1246900.0
2012-10-16 13:40:00,25.87,25.88,25.83,25.84,322500.0,15.5695,15.5756,15.5455,15.5515,322500.0
2012-10-16 13:50:00,25.83,25.86,25.81,25.85,587800.0,15.5455,15.5635,15.5334,15.5575,587800.0
2012-10-16 14:00:00,25.85,25.86,25.83,25.84,650200.0,15.5575,15.5635,15.5455,15.5515,650200.0
2012-10-16 14:10:00,25.84,25.85,25.82,25.83,312400.0,15.5515,15.5575,15.5395,15.5455,312400.0
2012-10-16 14:20:00,25.83,25.84,25.81,25.82,323800.0,15.5455,15.5515,15.5334,15.5395,323800.0
2012-10-16 14:30:00,25.81,25.82,25.8,25.81,220700.0,15.5334,15.5395,15.5274,15.5334,220700.0
2012-10-16 14:40:00,25.81,25.83,25.8,25.82,668900.0,15.5334,15.5455,15.5274,15.5395,668900.0
2012-10-16 14:50:00,25.82,25.86,25.81,25.82,865800.0,15.5395,15.5635,15.5334,15.5395,865800.0
2012-10-16 15:00:00,25.82,25.84,25.8,25.81,706800.0,15.5395,15.5515,15.5274,15.5334,706800.0
2012-10-16 15:10:00,25.8,25.81,25.78,25.79,447900.0,15.5274,15.5334,15.5154,15.5214,447900.0
2012-10-16 15:20:00,25.78,25.79,25.76,25.76,664000.0,15.5154,15.5214,15.5033,15.5033,664000.0
2012-10-16 15:30:00,25.77,25.79,25.73,25.77,1024700.0,15.5094,15.5214,15.4853,15.5094,1024700.0
2012-10-16 15:40:00,25.78,25.8,25.77,25.8,465600.0,15.5154,15.5274,15.5094,15.5274,465600.0
2012-10-16 15:50:00,25.79,25.82,25.79,25.81,2141600.0,15.5214,15.5395,15.5214,15.5334,2141600.0
2012-10-17 09:30:00,25.86,25.91,25.8,25.83,1402000.0,15.5635,15.5936,15.5274,15.5455,1402000.0
2012-10-17 09:40:00,25.83,25.87,25.78,25.8,663100.0,15.5455,15.5695,15.5154,15.5274,663100.0
2012-10-17 09:50:00,25.8,25.86,25.72,25.84,1216700.0,15.5274,15.5635,15.4793,15.5515,1216700.0
2012-10-17 10:00:00,25.84,25.86,25.8,25.86,700200.0,15.5515,15.5635,15.5274,15.5635,700200.0
2012-10-17 10:10:00,25.86,25.86,25.79,25.8,702400.0,15.5635,15.5635,15.5214,15.5274,702400.0
2012-10-17 10:20:00,25.8,25.8,25.77,25.77,606300.0,15.5274,15.5274,15.5094,15.5094,606300.0
2012-10-17 10:30:00,25.77,25.8,25.76,25.8,536700.0,15.5094,15.5274,15.5033,15.5274,536700.0
2012-10-17 10:40:00,25.8,25.81,25.79,25.81,349300.0,15.5274,15.5334,15.5214,15.5334,349300.0
2012-10-17 10:50:00,25.81,25.84,25.8,25.84,721800.0,15.5334,15.5515,15.5274,15.5515,721800.0
2012-10-17 11:00:00,25.84,25.84,25.8,25.82,471000.0,15.5515,15.5515,15.5274,15.5395,471000.0
2012-10-17 11:10:00,25.82,25.85,25.81,25.82,599200.0,15.5395,15.5575,15.5334,15.5395,599200.0
2012-10-17 11:20:00,25.82,25.86,25.82,25.86,370100.0,15.5395,15.5635,15.5395,15.5635,370100.0
2012-10-17 11:30:00,25.86,25.86,25.83,25.84,371100.0,15.5635,15.5635,15.5455,15.5515,371100.0
2012-10-17 11:40:00,25.84,25.86,25.84,25.86,132000.0,15.5515,15.5635,15.5515,15.5635,132000.0
2012-10-17 11:50:00,25.86,25.87,25.84,25.85,294800.0,15.5635,15.5695,15.5515,15.5575,294800.0
2012-10-17 12:00:00,25.84,25.89,25.84,25.89,450400.0,15.5515,15.5816,15.5515,15.5816,450400.0
2012-10-17 12:10:00,25.89,25.89,25.84,25.87,360900.0,15.5816,15.5816,15.5515,15.5695,360900.0
2012-10-17 12:20:00,25.86,25.89,25.85,25.87,524500.0,15.5635,15.5816,15.5575,15.5695,524500.0
2012-10-17 12:30:00,25.87,25.88,25.86,25.86,133700.0,15.5695,15.5756,15.5635,15.5635,133700.0
2012-10-17 12:40:00,25.87,25.87,25.85,25.85,209700.0,15.5695,15.5695,15.5575,15.5575,209700.0
2012-10-17 12:50:00,25.86,25.86,25.84,25.85,193700.0,15.5635,15.5635,15.5515,15.5575,193700.0
2012-10-17 13:00:00,25.84,25.86,25.84,25.85,418400.0,15.5515,15.5635,15.5515,15.5575,418400.0
2012-10-17 13:10:00,25.85,25.87,25.85,25.85,259400.0,15.5575,15.5695,15.5575,15.5575,259400.0
2012-10-17 13:20:00,25.85,25.86,25.84,25.84,159300.0,15.5575,15.5635,15.5515,15.5515,159300.0
2012-10-17 13:30:00,25.84,25.85,25.83,25.85,479100.0,15.5515,15.5575,15.5455,15.5575,479100.0
2012-10-17 13:40:00,25.85,25.85,25.81,25.81,427900.0,15.5575,15.5575,15.5334,15.5334,427900.0
2012-10-17 13:50:00,25.82,25.84,25.81,25.84,423800.0,15.5395,15.5515,15.5334,15.5515,423800.0
2012-10-17 14:00:00,25.84,25.84,25.82,25.83,310600.0,15.5515,15.5515,15.5395,15.5455,310600.0
2012-10-17 14:10:00,25.83,25.83,25.81,25.82,349600.0,15.5455,15.5455,15.5334,15.5395,349600.0
2012-10-17 14:20:00,25.82,25.85,25.81,25.84,453300.0,15.5395,15.5575,15.5334,15.5515,453300.0
2012-10-17 14:30:00,25.84,25.88,25.83,25.88,434000.0,15.5515,15.5756,15.5455,15.5756,434000.0
2012-10-17 14:40:00,25.88,25.92,25.88,25.89,390000.0,15.5756,15.5996,15.5756,15.5816,390000.0
2012-10-17 14:50:00,25.9,25.93,25.88,25.92,398200.0,15.5876,15.6057,15.5756,15.5996,398200.0
2012-10-17 15:00:00,25.92,25.92,25.9,25.91,286300.0,15.5996,15.5996,15.5876,15.5936,286300.0
2012-10-17 15:10:00,25.91,25.91,25.89,25.89,349400.0,15.5936,15.5936,15.5816,15.5816,349400.0
2012-10-17 15:20:00,25.89,25.9,25.89,25.89,286600.0,15.5816,15.5876,15.5816,15.5816,286600.0
2012-10-17 15:30:00,25.9,25.9,25.87,25.88,575100.0,15.5876,15.5876,15.5695,15.5756,575100.0
2012-10-17 15:40:00,25.88,25.89,25.85,25.86,859500.0,15.5756,15.5816,15.5575,15.5635,859500.0
2012-10-17 15:50:00,25.85,25.86,25.83,25.86,1389700.0,15.5575,15.5635,15.5455,15.5635,1389700.0
2012-10-18 09:30:00,25.69,25.87,25.68,25.86,1085700.0,15.4612,15.5695,15.4552,15.5635,1085700.0
2012-10-18 09:40:00,25.86,25.89,25.84,25.85,508800.0,15.5635,15.5816,15.5515,15.5575,508800.0
2012-10-18 09:50:00,25.86,25.92,25.84,25.92,682600.0,15.5635,15.5996,15.5515,15.5996,682600.0
2012-10-18 10:00:00,25.91,25.97,25.9,25.96,842900.0,15.5936,15.6297,15.5876,15.6237,842900.0
2012-10-18 10:10:00,25.96,25.97,25.89,25.92,830400.0,15.6237,15.6297,15.5816,15.5996,830400.0
2012-10-18 10:20:00,25.91,25.94,25.89,25.94,619000.0,15.5936,15.6117,15.5816,15.6117,619000.0
2012-10-18 10:30:00,25.94,25.99,25.93,25.98,563700.0,15.6117,15.6418,15.6057,15.6357,563700.0
2012-10-18 10:40:00,25.98,26.0,25.97,26.0,754600.0,15.6357,15.6478,15.6297,15.6478,754600.0
2012-10-18 10:50:00,26.0,26.04,25.99,26.02,932900.0,15.6478,15.6719,15.6418,15.6598,932900.0
2012-10-18 11:00:00,26.02,26.03,25.98,25.98,670200.0,15.6598,15.6658,15.6357,15.6357,670200.0
2012-10-18 11:10:00,25.98,26.0,25.96,25.97,423100.0,15.6357,15.6478,15.6237,15.6297,423100.0
2012-10-18 11:20:00,25.98,25.98,25.95,25.96,420000.0,15.6357,15.6357,15.6177,15.6237,420000.0
2012-10-18 11:30:00,25.97,26.0,25.96,26.0,1320500.0,15.6297,15.6478,15.6237,15.6478,1320500.0
2012-10-18 11:40:00,26.0,26.02,25.99,25.99,781000.0,15.6478,15.6598,15.6418,15.6418,781000.0
2012-10-18 11:50:00,25.99,26.01,25.98,25.98,621100.0,15.6418,15.6538,15.6357,15.6357,621100.0
2012-10-18 12:00:00,25.98,26.02,25.98,25.98,691200.0,15.6357,15.6598,15.6357,15.6357,691200.0
2012-10-18 12:10:00,25.98,26.0,25.98,26.0,190500.0,15.6357,15.6478,15.6357,15.6478,190500.0
2012-10-18 12:20:00,26.0,26.0,25.98,26.0,269300.0,15.6478,15.6478,15.6357,15.6478,269300.0
2012-10-18 12:30:00,25.99,26.0,25.98,26.0,592800.0,15.6418,15.6478,15.6357,15.6478,592800.0
2012-10-18 12:40:00,26.0,26.0,25.97,25.99,512700.0,15.6478,15.6478,15.6297,15.6418,512700.0
2012-10-18 12:50:00,26.0,26.03,25.99,26.01,819100.0,15.6478,15.6658,15.6418,15.6538,819100.0
2012-10-18 13:00:00,26.01,26.04,26.0,26.01,602800.0,15.6538,15.6719,15.6478,15.6538,602800.0
2012-10-18 13:10:00,26.02,26.02,25.99,26.01,541300.0,15.6598,15.6598,15.6418,15.6538,541300.0
2012-10-18 13:20:00,26.01,26.04,26.0,26.04,254400.0,15.6538,15.6719,15.6478,15.6719,254400.0
2012-10-18 13:30:00,26.03,26.04,26.01,26.01,270700.0,15.6658,15.6719,15.6538,15.6538,270700.0
2012-10-18 13:40:00,26.01,26.04,26.0,26.03,359900.0,15.6538,15.6719,15.6478,15.6658,359900.0
2012-10-18 13:50:00,26.03,26.03,25.99,26.0,582300.0,15.6658,15.6658,15.6418,15.6478,582300.0
2012-10-18 14:00:00,25.99,26.03,25.99,25.99,453300.0,15.6418,15.6658,15.6418,15.6418,453300.0
2012-10-18 14:10:00,26.0,26.06,25.99,26.02,664900.0,15.6478,15.6839,15.6418,15.6598,664900.0
2012-10-18 14:20:00,26.02,26.02,26.0,26.01,385800.0,15.6598,15.6598,15.6478,15.6538,385800.0
2012-10-18 14:30:00,26.01,26.01,25.98,26.0,543700.0,15.6538,15.6538,15.6357,15.6478,543700.0
2012-10-18 14:40:00,26.01,26.02,25.99,26.0,519400.0,15.6538,15.6598,15.6418,15.6478,519400.0
2012-10-18 14:50:00,26.01,26.02,25.99,26.0,682800.0,15.6538,15.6598,15.6418,15.6478,682800.0
2012-10-18 15:00:00,26.01,26.02,25.99,26.02,453800.0,15.6538,15.6598,15.6418,15.6598,453800.0
2012-10-18 15:10:00,26.02,26.03,25.99,26.01,573500.0,15.6598,15.6658,15.6418,15.6538,573500.0
2012-10-18 15:20:00,26.0,26.06,26.0,26.04,692400.0,15.6478,15.6839,15.6478,15.6719,692400.0
2012-10-18 15:30:00,26.05,26.07,26.03,26.04,1031400.0,15.6779,15.6899,15.6658,15.6719,1031400.0
2012-10-18 15:40:00,26.04,26.09,26.03,26.07,1360300.0,15.6719,15.7019,15.6658,15.6899,1360300.0
2012-10-18 15:50:00,26.06,26.07,26.03,26.05,1425900.0,15.6839,15.6899,15.6658,15.6779,1425900.0
2012-10-19 09:30:00,25.96,26.0,25.92,25.95,5497400.0,15.6237,15.6478,15.5996,15.6177,5497400.0
2012-10-19 09:40:00,25.95,25.97,25.84,25.91,692200.0,15.6177,15.6297,15.5515,15.5936,692200.0
2012-10-19 09:50:00,25.91,25.94,25.86,25.93,780300.0,15.5936,15.6117,15.5635,15.6057,780300.0
2012-10-19 10:00:00,25.92,25.93,25.87,25.93,480100.0,15.5996,15.6057,15.5695,15.6057,480100.0
2012-10-19 10:10:00,25.92,25.94,25.89,25.92,528300.0,15.5996,15.6117,15.5816,15.5996,528300.0
2012-10-19 10:20:00,25.92,25.93,25.89,25.91,467300.0,15.5996,15.6057,15.5816,15.5936,467300.0
2012-10-19 10:30:00,25.91,25.95,25.9,25.94,369000.0,15.5936,15.6177,15.5876,15.6117,369000.0
2012-10-19 10:40:00,25.93,25.95,25.91,25.95,413000.0,15.6057,15.6177,15.5936,15.6177,413000.0
2012-10-19 10:50:00,25.94,25.99,25.94,25.99,401700.0,15.6117,15.6418,15.6117,15.6418,401700.0
2012-10-19 11:00:00,25.99,25.99,25.91,25.91,617100.0,15.6418,15.6418,15.5936,15.5936,617100.0
2012-10-19 11:10:00,25.91,25.92,25.87,25.89,544400.0,15.5936,15.5996,15.5695,15.5816,544400.0
2012-10-19 11:20:00,25.89,25.9,25.87,25.89,519200.0,15.5816,15.5876,15.5695,15.5816,519200.0
2012-10-19 11:30:00,25.9,25.91,25.89,25.9,498400.0,15.5876,15.5936,15.5816,15.5876,498400.0
2012-10-19 11:40:00,25.9,25.93,25.89,25.92,338400.0,15.5876,15.6057,15.5816,15.5996,338400.0
2012-10-19 11:50:00,25.92,25.93,25.89,25.92,579700.0,15.5996,15.6057,15.5816,15.5996,579700.0
2012-10-19 12:00:00,25.92,25.92,25.89,25.89,701000.0,15.5996,15.5996,15.5816,15.5816,701000.0
2012-10-19 12:10:00,25.89,25.9,25.78,25.81,498600.0,15.5816,15.5876,15.5154,15.5334,498600.0
2012-10-19 12:20:00,25.81,25.84,25.77,25.78,410400.0,15.5334,15.5515,15.5094,15.5154,410400.0
2012-10-19 12:30:00,25.77,25.85,25.77,25.83,359700.0,15.5094,15.5575,15.5094,15.5455,359700.0
2012-10-19 12:40:00,25.83,25.84,25.8,25.81,414000.0,15.5455,15.5515,15.5274,15.5334,414000.0
2012-10-19 12:50:00,25.81,25.81,25.75,25.77,558600.0,15.5334,15.5334,15.4973,15.5094,558600.0
2012-10-19 13:00:00,25.77,25.78,25.74,25.76,465300.0,15.5094,15.5154,15.4913,15.5033,465300.0
2012-10-19 13:10:00,25.75,25.79,25.74,25.76,529200.0,15.4973,15.5214,15.4913,15.5033,529200.0
2012-10-19 13:20:00,25.76,25.77,25.72,25.75,425300.0,15.5033,15.5094,15.4793,15.4973,425300.0
2012-10-19 13:30:00,25.74,25.77,25.74,25.75,420400.0,15.4913,15.5094,15.4913,15.4973,420400.0
2012-10-19 13:40:00,25.75,25.76,25.68,25.69,623800.0,15.4973,15.5033,15.4552,15.4612,623800.0
2012-10-19 13:50:00,25.68,25.68,25.65,25.67,640300.0,15.4552,15.4552,15.4371,15.4492,640300.0
2012-10-19 14:00:00,25.66,25.73,25.66,25.73,380900.0,15.4432,15.4853,15.4432,15.4853,380900.0
2012-10-19 14:10:00,25.72,25.74,25.7,25.71,554900.0,15.4793,15.4913,15.4672,15.4732,554900.0
2012-10-19 14:20:00,25.71,25.72,25.61,25.64,745900.0,15.4732,15.4793,15.4131,15.4311,745900.0
2012-10-19 14:30:00,25.64,25.72,25.64,25.69,743500.0,15.4311,15.4793,15.4311,15.4612,743500.0
2012-10-19 14:40:00,25.69,25.7,25.64,25.66,302400.0,15.4612,15.4672,15.4311,15.4432,302400.0
2012-10-19 14:50:00,25.65,25.68,25.6,25.67,583100.0,15.4371,15.4552,15.407,15.4492,583100.0
2012-10-19 15:00:00,25.68,25.71,25.67,25.71,988700.0,15.4552,15.4732,15.4492,15.4732,988700.0
2012-10-19 15:10:00,25.71,25.75,25.7,25.74,650900.0,15.4732,15.4973,15.4672,15.4913,650900.0
2012-10-19 15:20:00,25.74,25.8,25.73,25.74,1406800.0,15.4913,15.5274,15.4853,15.4913,1406800.0
2012-10-19 15:30:00,25.74,25.75,25.7,25.73,946300.0,15.4913,15.4973,15.4672,15.4853,946300.0
2012-10-19 15:40:00,25.74,25.77,25.72,25.77,1338700.0,15.4913,15.5094,15.4793,15.5094,1338700.0
2012-10-19 15:50:00,25.76,25.8,25.72,25.75,3316900.0,15.5033,15.5274,15.4793,15.4973,3316900.0
2012-10-22 09:30:00,25.67,25.74,25.66,25.68,1008700.0,15.4492,15.4913,15.4432,15.4552,1008700.0
2012-10-22 09:40:00,25.69,25.7,25.55,25.58,901400.0,15.4612,15.4672,15.377,15.395,901400.0
2012-10-22 09:50:00,25.58,25.6,25.5,25.58,1104200.0,15.395,15.407,15.3469,15.395,1104200.0
2012-10-22 10:00:00,25.58,25.62,25.56,25.61,1377700.0,15.395,15.4191,15.383,15.4131,1377700.0
2012-10-22 10:10:00,25.61,25.61,25.56,25.59,705700.0,15.4131,15.4131,15.383,15.401,705700.0
2012-10-22 10:20:00,25.6,25.61,25.57,25.58,519800.0,15.407,15.4131,15.389,15.395,519800.0
2012-10-22 10:30:00,25.58,25.6,25.55,25.56,761700.0,15.395,15.407,15.377,15.383,761700.0
2012-10-22 10:40:00,25.57,25.59,25.56,25.57,1558800.0,15.389,15.401,15.383,15.389,1558800.0
2012-10-22 10:50:00,25.57,25.6,25.53,25.57,937700.0,15.389,15.407,15.3649,15.389,937700.0
2012-10-22 11:00:00,25.56,25.6,25.53,25.57,574800.0,15.383,15.407,15.3649,15.389,574800.0
2012-10-22 11:10:00,25.58,25.58,25.53,25.53,465700.0,15.395,15.395,15.3649,15.3649,465700.0
2012-10-22 11:20:00,25.53,25.57,25.52,25.54,334000.0,15.3649,15.389,15.3589,15.3709,334000.0
2012-10-22 11:30:00,25.55,25.55,25.53,25.55,298400.0,15.377,15.377,15.3649,15.377,298400.0
2012-10-22 11:40:00,25.55,25.59,25.54,25.58,385300.0,15.377,15.401,15.3709,15.395,385300.0
2012-10-22 11:50:00,25.59,25.6,25.56,25.56,420800.0,15.401,15.407,15.383,15.383,420800.0
2012-10-22 12:00:00,25.56,25.57,25.52,25.52,357600.0,15.383,15.389,15.3589,15.3589,357600.0
2012-10-22 12:10:00,25.53,25.53,25.49,25.51,319000.0,15.3649,15.3649,15.3408,15.3529,319000.0
2012-10-22 12:20:00,25.51,25.53,25.5,25.52,524000.0,15.3529,15.3649,15.3469,15.3589,524000.0
2012-10-22 12:30:00,25.52,25.52,25.48,25.5,275200.0,15.3589,15.3589,15.3348,15.3469,275200.0
2012-10-22 12:40:00,25.5,25.51,25.48,25.5,284900.0,15.3469,15.3529,15.3348,15.3469,284900.0
2012-10-22 12:50:00,25.49,25.53,25.48,25.52,300900.0,15.3408,15.3649,15.3348,15.3589,300900.0
2012-10-22 13:00:00,25.52,25.53,25.49,25.51,254900.0,15.3589,15.3649,15.3408,15.3529,254900.0
2012-10-22 13:10:00,25.51,25.51,25.43,25.48,444800.0,15.3529,15.3529,15.3047,15.3348,444800.0
2012-10-22 13:20:00,25.49,25.49,25.44,25.45,349800.0,15.3408,15.3408,15.3108,15.3168,349800.0
2012-10-22 13:30:00,25.45,25.48,25.44,25.46,230900.0,15.3168,15.3348,15.3108,15.3228,230900.0
2012-10-22 13:40:00,25.45,25.45,25.37,25.44,623000.0,15.3168,15.3168,15.2686,15.3108,623000.0
2012-10-22 13:50:00,25.44,25.45,25.42,25.44,216100.0,15.3108,15.3168,15.2987,15.3108,216100.0
2012-10-22 14:00:00,25.45,25.47,25.44,25.47,349800.0,15.3168,15.3288,15.3108,15.3288,349800.0
2012-10-22 14:10:00,25.47,25.51,25.46,25.49,466800.0,15.3288,15.3529,15.3228,15.3408,466800.0
2012-10-22 14:20:00,25.49,25.49,25.46,25.48,417800.0,15.3408,15.3408,15.3228,15.3348,417800.0
2012-10-22 14:30:00,25.48,25.49,25.46,25.48,516900.0,15.3348,15.3408,15.3228,15.3348,516900.0
2012-10-22 14:40:00,25.48,25.49,25.45,25.45,507800.0,15.3348,15.3408,15.3168,15.3168,507800.0
2012-10-22 14:50:00,25.45,25.46,25.43,25.44,214000.0,15.3168,15.3228,15.3047,15.3108,214000.0
2012-10-22 15:00:00,25.45,25.47,25.43,25.46,462600.0,15.3168,15.3288,15.3047,15.3228,462600.0
2012-10-22 15:10:00,25.46,25.51,25.46,25.49,457900.0,15.3228,15.3529,15.3228,15.3408,457900.0
2012-10-22 15:20:00,25.49,25.53,25.47,25.53,465400.0,15.3408,15.3649,15.3288,15.3649,465400.0
2012-10-22 15:30:00,25.53,25.54,25.5,25.53,484300.0,15.3649,15.3709,15.3469,15.3649,484300.0
2012-10-22 15:40:00,25.53,25.54,25.49,25.5,568100.0,15.3649,15.3709,15.3408,15.3469,568100.0
2012-10-22 15:50:00,25.5,25.6,25.49,25.59,1977300.0,15.3469,15.407,15.3408,15.401,1977300.0
2012-10-23 09:30:00,25.3,25.36,25.17,25.2,1599800.0,15.2265,15.2626,15.1483,15.1663,1599800.0
2012-10-23 09:40:00,25.2,25.21,25.14,25.2,907700.0,15.1663,15.1723,15.1302,15.1663,907700.0
2012-10-23 09:50:00,25.21,25.24,25.18,25.18,1422400.0,15.1723,15.1904,15.1543,15.1543,1422400.0
2012-10-23 10:00:00,25.18,25.22,25.17,25.19,858100.0,15.1543,15.1783,15.1483,15.1603,858100.0
2012-10-23 10:10:00,25.19,25.19,25.12,25.15,914300.0,15.1603,15.1603,15.1182,15.1362,914300.0
2012-10-23 10:20:00,25.16,25.17,25.12,25.13,773500.0,15.1422,15.1483,15.1182,15.1242,773500.0
2012-10-23 10:30:00,25.13,25.14,25.02,25.04,890100.0,15.1242,15.1302,15.058,15.07,890100.0
2012-10-23 10:40:00,25.04,25.13,25.04,25.13,949300.0,15.07,15.1242,15.07,15.1242,949300.0
2012-10-23 10:50:00,25.13,25.14,25.11,25.13,496400.0,15.1242,15.1302,15.1121,15.1242,496400.0
2012-10-23 11:00:00,25.13,25.15,25.1,25.11,632900.0,15.1242,15.1362,15.1061,15.1121,632900.0
2012-10-23 11:10:00,25.1,25.12,25.09,25.1,376900.0,15.1061,15.1182,15.1001,15.1061,376900.0
2012-10-23 11:20:00,25.1,25.11,25.07,25.07,438100.0,15.1061,15.1121,15.0881,15.0881,438100.0
2012-10-23 11:30:00,25.07,25.1,25.04,25.07,751200.0,15.0881,15.1061,15.07,15.0881,751200.0
2012-10-23 11:40:00,25.07,25.08,25.04,25.08,375900.0,15.0881,15.0941,15.07,15.0941,375900.0
2012-10-23 11:50:00,25.07,25.1,25.07,25.09,486300.0,15.0881,15.1061,15.0881,15.1001,486300.0
2012-10-23 12:00:00,25.09,25.11,25.07,25.08,510200.0,15.1001,15.1121,15.0881,15.0941,510200.0
2012-10-23 12:10:00,25.08,25.15,25.07,25.15,337700.0,15.0941,15.1362,15.0881,15.1362,337700.0
2012-10-23 12:20:00,25.15,25.17,25.13,25.14,324100.0,15.1362,15.1483,15.1242,15.1302,324100.0
2012-10-23 12:30:00,25.13,25.17,25.12,25.16,431600.0,15.1242,15.1483,15.1182,15.1422,431600.0
2012-10-23 12:40:00,25.17,25.2,25.17,25.18,782200.0,15.1483,15.1663,15.1483,15.1543,782200.0
2012-10-23 12:50:00,25.19,25.21,25.17,25.21,639700.0,15.1603,15.1723,15.1483,15.1723,639700.0
2012-10-23 13:00:00,25.21,25.29,25.2,25.28,1014100.0,15.1723,15.2205,15.1663,15.2145,1014100.0
2012-10-23 13:10:00,25.28,25.3,25.26,25.28,662500.0,15.2145,15.2265,15.2024,15.2145,662500.0
2012-10-23 13:20:00,25.28,25.28,25.25,25.28,273200.0,15.2145,15.2145,15.1964,15.2145,273200.0
2012-10-23 13:30:00,25.28,25.34,25.27,25.29,603700.0,15.2145,15.2506,15.2084,15.2205,603700.0
2012-10-23 13:40:00,25.29,25.29,25.21,25.23,385900.0,15.2205,15.2205,15.1723,15.1844,385900.0
2012-10-23 13:50:00,25.23,25.25,25.21,25.25,306900.0,15.1844,15.1964,15.1723,15.1964,306900.0
2012-10-23 14:00:00,25.25,25.27,25.21,25.22,421500.0,15.1964,15.2084,15.1723,15.1783,421500.0
2012-10-23 14:10:00,25.21,25.23,25.19,25.21,630000.0,15.1723,15.1844,15.1603,15.1723,630000.0
2012-10-23 14:20:00,25.21,25.24,25.19,25.22,378400.0,15.1723,15.1904,15.1603,15.1783,378400.0
2012-10-23 14:30:00,25.22,25.26,25.22,25.24,324100.0,15.1783,15.2024,15.1783,15.1904,324100.0
2012-10-23 14:40:00,25.25,25.28,25.24,25.28,209700.0,15.1964,15.2145,15.1904,15.2145,209700.0
2012-10-23 14:50:00,25.28,25.29,25.26,25.28,199900.0,15.2145,15.2205,15.2024,15.2145,199900.0
2012-10-23 15:00:00,25.28,25.31,25.26,25.26,486300.0,15.2145,15.2325,15.2024,15.2024,486300.0
2012-10-23 15:10:00,25.25,25.27,25.22,25.25,380700.0,15.1964,15.2084,15.1783,15.1964,380700.0
2012-10-23 15:20:00,25.24,25.26,25.23,25.25,407200.0,15.1904,15.2024,15.1844,15.1964,407200.0
2012-10-23 15:30:00,25.24,25.25,25.18,25.19,752800.0,15.1904,15.1964,15.1543,15.1603,752800.0
2012-10-23 15:40:00,25.19,25.21,25.17,25.2,879900.0,15.1603,15.1723,15.1483,15.1663,879900.0
2012-10-23 15:50:00,25.2,25.25,25.19,25.2,1911500.0,15.1663,15.1964,15.1603,15.1663,1911500.0
2012-10-24 09:30:00,25.27,25.33,25.22,25.28,925500.0,15.2084,15.2446,15.1783,15.2145,925500.0
2012-10-24 09:40:00,25.27,25.33,25.24,25.3,972600.0,15.2084,15.2446,15.1904,15.2265,972600.0
2012-10-24 09:50:00,25.3,25.38,25.27,25.35,764200.0,15.2265,15.2746,15.2084,15.2566,764200.0
2012-10-24 10:00:00,25.35,25.38,25.24,25.25,877400.0,15.2566,15.2746,15.1904,15.1964,877400.0
2012-10-24 10:10:00,25.26,25.28,25.21,25.28,571700.0,15.2024,15.2145,15.1723,15.2145,571700.0
2012-10-24 10:20:00,25.27,25.32,25.27,25.27,646900.0,15.2084,15.2385,15.2084,15.2084,646900.0
2012-10-24 10:30:00,25.27,25.31,25.25,25.3,521200.0,15.2084,15.2325,15.1964,15.2265,521200.0
2012-10-24 10:40:00,25.29,25.36,25.29,25.34,1326900.0,15.2205,15.2626,15.2205,15.2506,1326900.0
2012-10-24 10:50:00,25.35,25.41,25.34,25.39,1292800.0,15.2566,15.2927,15.2506,15.2807,1292800.0
2012-10-24 11:00:00,25.39,25.44,25.39,25.42,709400.0,15.2807,15.3108,15.2807,15.2987,709400.0
2012-10-24 11:10:00,25.43,25.45,25.4,25.42,644300.0,15.3047,15.3168,15.2867,15.2987,644300.0
2012-10-24 11:20:00,25.42,25.46,25.41,25.46,794000.0,15.2987,15.3228,15.2927,15.3228,794000.0
2012-10-24 11:30:00,25.46,25.47,25.41,25.42,399300.0,15.3228,15.3288,15.2927,15.2987,399300.0
2012-10-24 11:40:00,25.41,25.43,25.4,25.4,404600.0,15.2927,15.3047,15.2867,15.2867,404600.0
2012-10-24 11:50:00,25.4,25.43,25.4,25.43,424600.0,15.2867,15.3047,15.2867,15.3047,424600.0
2012-10-24 12:00:00,25.42,25.46,25.41,25.44,589100.0,15.2987,15.3228,15.2927,15.3108,589100.0
2012-10-24 12:10:00,25.44,25.47,25.43,25.44,564900.0,15.3108,15.3288,15.3047,15.3108,564900.0
2012-10-24 12:20:00,25.43,25.45,25.41,25.42,739300.0,15.3047,15.3168,15.2927,15.2987,739300.0
2012-10-24 12:30:00,25.42,25.47,25.42,25.46,449700.0,15.2987,15.3288,15.2987,15.3228,449700.0
2012-10-24 12:40:00,25.46,25.5,25.46,25.5,304600.0,15.3228,15.3469,15.3228,15.3469,304600.0
2012-10-24 12:50:00,25.5,25.53,25.49,25.53,439200.0,15.3469,15.3649,15.3408,15.3649,439200.0
2012-10-24 13:00:00,25.52,25.55,25.52,25.54,322900.0,15.3589,15.377,15.3589,15.3709,322900.0
2012-10-24 13:10:00,25.55,25.55,25.5,25.5,357500.0,15.377,15.377,15.3469,15.3469,357500.0
2012-10-24 13:20:00,25.5,25.54,25.5,25.54,270000.0,15.3469,15.3709,15.3469,15.3709,270000.0
2012-10-24 13:30:00,25.54,25.55,25.51,25.53,578500.0,15.3709,15.377,15.3529,15.3649,578500.0
2012-10-24 13:40:00,25.53,25.54,25.51,25.51,331800.0,15.3649,15.3709,15.3529,15.3529,331800.0
2012-10-24 13:50:00,25.51,25.52,25.49,25.5,282000.0,15.3529,15.3589,15.3408,15.3469,282000.0
2012-10-24 14:00:00,25.51,25.51,25.47,25.47,414000.0,15.3529,15.3529,15.3288,15.3288,414000.0
2012-10-24 14:10:00,25.48,25.48,25.37,25.47,934800.0,15.3348,15.3348,15.2686,15.3288,934800.0
2012-10-24 14:20:00,25.47,25.52,25.45,25.51,359200.0,15.3288,15.3589,15.3168,15.3529,359200.0
2012-10-24 14:30:00,25.51,25.51,25.44,25.44,417100.0,15.3529,15.3529,15.3108,15.3108,417100.0
2012-10-24 14:40:00,25.44,25.45,25.41,25.42,374200.0,15.3108,15.3168,15.2927,15.2987,374200.0
2012-10-24 14:50:00,25.42,25.43,25.4,25.4,531600.0,15.2987,15.3047,15.2867,15.2867,531600.0
2012-10-24 15:00:00,25.4,25.41,25.32,25.37,832400.0,15.2867,15.2927,15.2385,15.2686,832400.0
2012-10-24 15:10:00,25.38,25.41,25.36,25.37,474000.0,15.2746,15.2927,15.2626,15.2686,474000.0
2012-10-24 15:20:00,25.37,25.39,25.35,25.37,488600.0,15.2686,15.2807,15.2566,15.2686,488600.0
2012-10-24 15:30:00,25.38,25.38,25.35,25.35,447200.0,15.2746,15.2746,15.2566,15.2566,447200.0
2012-10-24 15:40:00,25.35,25.36,25.32,25.33,849500.0,15.2566,15.2626,15.2385,15.2446,849500.0
2012-10-24 15:50:00,25.34,25.36,25.3,25.32,3062300.0,15.2506,15.2626,15.2265,15.2385,3062300.0
2012-10-25 09:30:00,25.47,25.58,25.45,25.55,1032300.0,15.3288,15.395,15.3168,15.377,1032300.0
2012-10-25 09:40:00,25.54,25.61,25.54,25.6,718300.0,15.3709,15.4131,15.3709,15.407,718300.0
2012-10-25 09:50:00,25.59,25.64,25.57,25.57,668700.0,15.401,15.4311,15.389,15.389,668700.0
2012-10-25 10:00:00,25.57,25.61,25.53,25.61,1019600.0,15.389,15.4131,15.3649,15.4131,1019600.0
2012-10-25 10:10:00,25.6,25.63,25.58,25.59,561000.0,15.407,15.4251,15.395,15.401,561000.0
2012-10-25 10:20:00,25.59,25.6,25.49,25.5,465600.0,15.401,15.407,15.3408,15.3469,465600.0
2012-10-25 10:30:00,25.49,25.49,25.41,25.43,504800.0,15.3408,15.3408,15.2927,15.3047,504800.0
2012-10-25 10:40:00,25.43,25.45,25.36,25.36,604300.0,15.3047,15.3168,15.2626,15.2626,604300.0
2012-10-25 10:50:00,25.36,25.46,25.36,25.46,613700.0,15.2626,15.3228,15.2626,15.3228,613700.0
2012-10-25 11:00:00,25.45,25.5,25.44,25.49,395400.0,15.3168,15.3469,15.3108,15.3408,395400.0
2012-10-25 11:10:00,25.49,25.52,25.49,25.5,315600.0,15.3408,15.3589,15.3408,15.3469,315600.0
2012-10-25 11:20:00,25.5,25.5,25.38,25.38,433400.0,15.3469,15.3469,15.2746,15.2746,433400.0
2012-10-25 11:30:00,25.38,25.43,25.37,25.4,580900.0,15.2746,15.3047,15.2686,15.2867,580900.0
2012-10-25 11:40:00,25.41,25.48,25.4,25.45,855000.0,15.2927,15.3348,15.2867,15.3168,855000.0
2012-10-25 11:50:00,25.45,25.51,25.44,25.5,1126800.0,15.3168,15.3529,15.3108,15.3469,1126800.0
2012-10-25 12:00:00,25.5,25.54,25.47,25.53,693200.0,15.3469,15.3709,15.3288,15.3649,693200.0
2012-10-25 12:10:00,25.54,25.57,25.53,25.55,509400.0,15.3709,15.389,15.3649,15.377,509400.0
2012-10-25 12:20:00,25.54,25.55,25.5,25.5,345300.0,15.3709,15.377,15.3469,15.3469,345300.0
2012-10-25 12:30:00,25.51,25.52,25.47,25.52,669400.0,15.3529,15.3589,15.3288,15.3589,669400.0
2012-10-25 12:40:00,25.52,25.54,25.48,25.54,301900.0,15.3589,15.3709,15.3348,15.3709,301900.0
2012-10-25 12:50:00,25.55,25.59,25.53,25.57,856400.0,15.377,15.401,15.3649,15.389,856400.0
2012-10-25 13:00:00,25.58,25.6,25.56,25.57,378400.0,15.395,15.407,15.383,15.389,378400.0
2012-10-25 13:10:00,25.56,25.59,25.55,25.58,515100.0,15.383,15.401,15.377,15.395,515100.0
2012-10-25 13:20:00,25.57,25.64,25.57,25.63,386000.0,15.389,15.4311,15.389,15.4251,386000.0
2012-10-25 13:30:00,25.64,25.64,25.55,25.59,407500.0,15.4311,15.4311,15.377,15.401,407500.0
2012-10-25 13:40:00,25.59,25.64,25.58,25.61,379500.0,15.401,15.4311,15.395,15.4131,379500.0
2012-10-25 13:50:00,25.62,25.65,25.61,25.64,544600.0,15.4191,15.4371,15.4131,15.4311,544600.0
2012-10-25 14:00:00,25.63,25.65,25.59,25.59,488600.0,15.4251,15.4371,15.401,15.401,488600.0
2012-10-25 14:10:00,25.59,25.6,25.56,25.58,392500.0,15.401,15.407,15.383,15.395,392500.0
2012-10-25 14:20:00,25.58,25.62,25.57,25.62,307300.0,15.395,15.4191,15.389,15.4191,307300.0
2012-10-25 14:30:00,25.62,25.64,25.61,25.63,340200.0,15.4191,15.4311,15.4131,15.4251,340200.0
2012-10-25 14:40:00,25.63,25.66,25.63,25.64,541400.0,15.4251,15.4432,15.4251,15.4311,541400.0
2012-10-25 14:50:00,25.63,25.64,25.59,25.6,336100.0,15.4251,15.4311,15.401,15.407,336100.0
2012-10-25 15:00:00,25.59,25.6,25.55,25.55,378200.0,15.401,15.407,15.377,15.377,378200.0
2012-10-25 15:10:00,25.55,25.58,25.55,25.58,584500.0,15.377,15.395,15.377,15.395,584500.0
2012-10-25 15:20:00,25.58,25.6,25.57,25.57,680500.0,15.395,15.407,15.389,15.389,680500.0
2012-10-25 15:30:00,25.57,25.6,25.57,25.59,467800.0,15.389,15.407,15.389,15.401,467800.0
2012-10-25 15:40:00,25.59,25.61,25.58,25.59,607900.0,15.401,15.4131,15.395,15.401,607900.0
2012-10-25 15:50:00,25.58,25.61,25.57,25.6,2061800.0,15.395,15.4131,15.389,15.407,2061800.0
2012-10-26 09:30:00,25.41,25.66,25.41,25.6,1192400.0,15.2927,15.4432,15.2927,15.407,1192400.0
2012-10-26 09:40:00,25.59,25.6,25.53,25.58,598000.0,15.401,15.407,15.3649,15.395,598000.0
2012-10-26 09:50:00,25.59,25.59,25.51,25.53,591500.0,15.401,15.401,15.3529,15.3649,591500.0
2012-10-26 10:00:00,25.52,25.61,25.52,25.59,564600.0,15.3589,15.4131,15.3589,15.401,564600.0
2012-10-26 10:10:00,25.59,25.63,25.57,25.62,627400.0,15.401,15.4251,15.389,15.4191,627400.0
2012-10-26 10:20:00,25.62,25.63,25.52,25.52,794500.0,15.4191,15.4251,15.3589,15.3589,794500.0
2012-10-26 10:30:00,25.52,25.54,25.51,25.54,427600.0,15.3589,15.3709,15.3529,15.3709,427600.0
2012-10-26 10:40:00,25.53,25.55,25.47,25.49,513800.0,15.3649,15.377,15.3288,15.3408,513800.0
2012-10-26 10:50:00,25.48,25.49,25.43,25.48,426800.0,15.3348,15.3408,15.3047,15.3348,426800.0
2012-10-26 11:00:00,25.49,25.53,25.48,25.51,299400.0,15.3408,15.3649,15.3348,15.3529,299400.0
2012-10-26 11:10:00,25.52,25.54,25.5,25.53,229800.0,15.3589,15.3709,15.3469,15.3649,229800.0
2012-10-26 11:20:00,25.53,25.54,25.5,25.51,338200.0,15.3649,15.3709,15.3469,15.3529,338200.0
2012-10-26 11:30:00,25.51,25.55,25.49,25.5,483100.0,15.3529,15.377,15.3408,15.3469,483100.0
2012-10-26 11:40:00,25.49,25.51,25.47,25.48,333200.0,15.3408,15.3529,15.3288,15.3348,333200.0
2012-10-26 11:50:00,25.47,25.49,25.45,25.47,366200.0,15.3288,15.3408,15.3168,15.3288,366200.0
2012-10-26 12:00:00,25.48,25.48,25.42,25.43,498300.0,15.3348,15.3348,15.2987,15.3047,498300.0
2012-10-26 12:10:00,25.44,25.46,25.39,25.39,553800.0,15.3108,15.3228,15.2807,15.2807,553800.0
2012-10-26 12:20:00,25.39,25.43,25.38,25.43,169800.0,15.2807,15.3047,15.2746,15.3047,169800.0
2012-10-26 12:30:00,25.43,25.43,25.38,25.41,244500.0,15.3047,15.3047,15.2746,15.2927,244500.0
2012-10-26 12:40:00,25.41,25.46,25.41,25.43,231100.0,15.2927,15.3228,15.2927,15.3047,231100.0
2012-10-26 12:50:00,25.43,25.49,25.43,25.49,208100.0,15.3047,15.3408,15.3047,15.3408,208100.0
2012-10-26 13:00:00,25.49,25.49,25.47,25.49,245700.0,15.3408,15.3408,15.3288,15.3408,245700.0
2012-10-26 13:10:00,25.49,25.51,25.47,25.49,290300.0,15.3408,15.3529,15.3288,15.3408,290300.0
2012-10-26 13:20:00,25.49,25.53,25.46,25.52,202100.0,15.3408,15.3649,15.3228,15.3589,202100.0
2012-10-26 13:30:00,25.53,25.6,25.51,25.58,403500.0,15.3649,15.407,15.3529,15.395,403500.0
2012-10-26 13:40:00,25.58,25.59,25.55,25.55,311900.0,15.395,15.401,15.377,15.377,311900.0
2012-10-26 13:50:00,25.55,25.57,25.54,25.54,172700.0,15.377,15.389,15.3709,15.3709,172700.0
2012-10-26 14:00:00,25.54,25.55,25.51,25.52,251100.0,15.3709,15.377,15.3529,15.3589,251100.0
2012-10-26 14:10:00,25.53,25.53,25.51,25.51,206300.0,15.3649,15.3649,15.3529,15.3529,206300.0
2012-10-26 14:20:00,25.51,25.54,25.5,25.54,176700.0,15.3529,15.3709,15.3469,15.3709,176700.0
2012-10-26 14:30:00,25.53,25.56,25.52,25.55,357100.0,15.3649,15.383,15.3589,15.377,357100.0
2012-10-26 14:40:00,25.54,25.55,25.48,25.5,943200.0,15.3709,15.377,15.3348,15.3469,943200.0
2012-10-26 14:50:00,25.5,25.51,25.49,25.51,321400.0,15.3469,15.3529,15.3408,15.3529,321400.0
2012-10-26 15:00:00,25.5,25.53,25.5,25.52,351700.0,15.3469,15.3649,15.3469,15.3589,351700.0
2012-10-26 15:10:00,25.52,25.58,25.51,25.54,437900.0,15.3589,15.395,15.3529,15.3709,437900.0
2012-10-26 15:20:00,25.55,25.55,25.53,25.55,338500.0,15.377,15.377,15.3649,15.377,338500.0
2012-10-26 15:30:00,25.55,25.57,25.46,25.46,586100.0,15.377,15.389,15.3228,15.3228,586100.0
2012-10-26 15:40:00,25.47,25.52,25.44,25.44,895200.0,15.3288,15.3589,15.3108,15.3108,895200.0
2012-10-26 15:50:00,25.44,25.49,25.39,25.44,1928500.0,15.3108,15.3408,15.2807,15.3108,1928500.0
2012-10-31 09:30:00,25.65,25.75,25.37,25.49,1438900.0,15.4371,15.4973,15.2686,15.3408,1438900.0
2012-10-31 09:40:00,25.48,25.48,25.31,25.37,749900.0,15.3348,15.3348,15.2325,15.2686,749900.0
2012-10-31 09:50:00,25.37,25.39,25.3,25.31,496700.0,15.2686,15.2807,15.2265,15.2325,496700.0
2012-10-31 10:00:00,25.3,25.32,25.25,25.26,546400.0,15.2265,15.2385,15.1964,15.2024,546400.0
2012-10-31 10:10:00,25.25,25.27,25.21,25.23,642600.0,15.1964,15.2084,15.1723,15.1844,642600.0
2012-10-31 10:20:00,25.23,25.24,25.18,25.19,443600.0,15.1844,15.1904,15.1543,15.1603,443600.0
2012-10-31 10:30:00,25.19,25.19,25.02,25.03,1336700.0,15.1603,15.1603,15.058,15.064,1336700.0
2012-10-31 10:40:00,25.03,25.03,24.93,24.99,1158500.0,15.064,15.064,15.0038,15.0399,1158500.0
2012-10-31 10:50:00,25.0,25.03,24.96,24.96,999200.0,15.0459,15.064,15.0219,15.0219,999200.0
2012-10-31 11:00:00,24.96,24.97,24.86,24.9,1250900.0,15.0219,15.0279,14.9617,14.9858,1250900.0
2012-10-31 11:10:00,24.91,25.0,24.9,25.0,771200.0,14.9918,15.0459,14.9858,15.0459,771200.0
2012-10-31 11:20:00,24.99,25.0,24.9,24.91,528800.0,15.0399,15.0459,14.9858,14.9918,528800.0
2012-10-31 11:30:00,24.91,25.0,24.9,24.98,374800.0,14.9918,15.0459,14.9858,15.0339,374800.0
2012-10-31 11:40:00,24.99,25.07,24.98,25.0,771200.0,15.0399,15.0881,15.0339,15.0459,771200.0
2012-10-31 11:50:00,25.0,25.01,24.94,24.95,488900.0,15.0459,15.052,15.0098,15.0159,488900.0
2012-10-31 12:00:00,24.95,25.0,24.94,24.98,440400.0,15.0159,15.0459,15.0098,15.0339,440400.0
2012-10-31 12:10:00,24.97,24.98,24.93,24.96,459500.0,15.0279,15.0339,15.0038,15.0219,459500.0
2012-10-31 12:20:00,24.96,24.97,24.88,24.88,793400.0,15.0219,15.0279,14.9737,14.9737,793400.0
2012-10-31 12:30:00,24.87,24.95,24.86,24.94,848800.0,14.9677,15.0159,14.9617,15.0098,848800.0
2012-10-31 12:40:00,24.94,24.95,24.91,24.92,250700.0,15.0098,15.0159,14.9918,14.9978,250700.0
2012-10-31 12:50:00,24.92,24.96,24.91,24.94,468400.0,14.9978,15.0219,14.9918,15.0098,468400.0
2012-10-31 13:00:00,24.94,24.99,24.93,24.99,628100.0,15.0098,15.0399,15.0038,15.0399,628100.0
2012-10-31 13:10:00,24.99,25.04,24.98,25.02,795600.0,15.0399,15.07,15.0339,15.058,795600.0
2012-10-31 13:20:00,25.02,25.03,24.99,24.99,301900.0,15.058,15.064,15.0399,15.0399,301900.0
2012-10-31 13:30:00,24.99,25.0,24.99,24.99,107500.0,15.0399,15.0459,15.0399,15.0399,107500.0
2012-10-31 13:40:00,25.0,25.0,24.93,24.93,249400.0,15.0459,15.0459,15.0038,15.0038,249400.0
2012-10-31 13:50:00,24.93,24.96,24.93,24.96,462000.0,15.0038,15.0219,15.0038,15.0219,462000.0
2012-10-31 14:00:00,24.96,25.01,24.95,24.98,481100.0,15.0219,15.052,15.0159,15.0339,481100.0
2012-10-31 14:10:00,24.98,25.02,24.97,24.99,368700.0,15.0339,15.058,15.0279,15.0399,368700.0
2012-10-31 14:20:00,24.98,24.99,24.91,24.94,702300.0,15.0339,15.0399,14.9918,15.0098,702300.0
2012-10-31 14:30:00,24.93,24.99,24.93,24.98,310200.0,15.0038,15.0399,15.0038,15.0339,310200.0
2012-10-31 14:40:00,24.99,24.99,24.97,24.98,312000.0,15.0399,15.0399,15.0279,15.0339,312000.0
2012-10-31 14:50:00,24.97,24.98,24.93,24.94,414200.0,15.0279,15.0339,15.0038,15.0098,414200.0
2012-10-31 15:00:00,24.93,24.96,24.88,24.94,1148500.0,15.0038,15.0219,14.9737,15.0098,1148500.0
2012-10-31 15:10:00,24.96,24.99,24.95,24.97,2016300.0,15.0219,15.0399,15.0159,15.0279,2016300.0
2012-10-31 15:20:00,24.96,24.97,24.89,24.97,1656700.0,15.0219,15.0279,14.9797,15.0279,1656700.0
2012-10-31 15:30:00,24.97,25.03,24.96,25.01,2184500.0,15.0279,15.064,15.0219,15.052,2184500.0
2012-10-31 15:40:00,25.01,25.01,24.89,24.9,1928000.0,15.052,15.052,14.9797,14.9858,1928000.0
2012-10-31 15:50:00,24.9,24.96,24.88,24.88,4413400.0,14.9858,15.0219,14.9737,14.9737,4413400.0
2012-11-01 09:30:00,24.82,24.82,24.39,24.53,4010600.0,14.9376,14.9376,14.6788,14.7631,4010600.0
2012-11-01 09:40:00,24.53,24.66,24.51,24.65,3422000.0,14.7631,14.8413,14.751,14.8353,3422000.0
2012-11-01 09:50:00,24.65,24.66,24.53,24.53,2161000.0,14.8353,14.8413,14.7631,14.7631,2161000.0
2012-11-01 10:00:00,24.53,24.63,24.52,24.53,1475200.0,14.7631,14.8233,14.7571,14.7631,1475200.0
2012-11-01 10:10:00,24.52,24.55,24.49,24.52,2109300.0,14.7571,14.7751,14.739,14.7571,2109300.0
2012-11-01 10:20:00,24.52,24.55,24.51,24.53,1666600.0,14.7571,14.7751,14.751,14.7631,1666600.0
2012-11-01 10:30:00,24.53,24.53,24.47,24.51,1498800.0,14.7631,14.7631,14.727,14.751,1498800.0
2012-11-01 10:40:00,24.51,24.56,24.51,24.52,1382000.0,14.751,14.7811,14.751,14.7571,1382000.0
2012-11-01 10:50:00,24.53,24.57,24.52,24.55,1437500.0,14.7631,14.7872,14.7571,14.7751,1437500.0
2012-11-01 11:00:00,24.54,24.55,24.49,24.5,1026400.0,14.7691,14.7751,14.739,14.745,1026400.0
2012-11-01 11:10:00,24.5,24.52,24.47,24.49,1985000.0,14.745,14.7571,14.727,14.739,1985000.0
2012-11-01 11:20:00,24.48,24.51,24.46,24.49,1214800.0,14.733,14.751,14.721,14.739,1214800.0
2012-11-01 11:30:00,24.48,24.54,24.48,24.51,919900.0,14.733,14.7691,14.733,14.751,919900.0
2012-11-01 11:40:00,24.5,24.56,24.5,24.55,1195100.0,14.745,14.7811,14.745,14.7751,1195100.0
2012-11-01 11:50:00,24.54,24.55,24.53,24.54,352500.0,14.7691,14.7751,14.7631,14.7691,352500.0
2012-11-01 12:00:00,24.54,24.55,24.5,24.5,829500.0,14.7691,14.7751,14.745,14.745,829500.0
2012-11-01 12:10:00,24.5,24.52,24.47,24.52,2050900.0,14.745,14.7571,14.727,14.7571,2050900.0
2012-11-01 12:20:00,24.52,24.56,24.51,24.56,955400.0,14.7571,14.7811,14.751,14.7811,955400.0
2012-11-01 12:30:00,24.56,24.56,24.52,24.52,811300.0,14.7811,14.7811,14.7571,14.7571,811300.0
2012-11-01 12:40:00,24.52,24.58,24.52,24.57,1111300.0,14.7571,14.7932,14.7571,14.7872,1111300.0
2012-11-01 12:50:00,24.57,24.57,24.53,24.55,557000.0,14.7872,14.7872,14.7631,14.7751,557000.0
2012-11-01 13:00:00,24.56,24.56,24.52,24.53,519400.0,14.7811,14.7811,14.7571,14.7631,519400.0
2012-11-01 13:10:00,24.52,24.53,24.49,24.49,517000.0,14.7571,14.7631,14.739,14.739,517000.0
2012-11-01 13:20:00,24.49,24.5,24.45,24.48,512100.0,14.739,14.745,14.7149,14.733,512100.0
2012-11-01 13:30:00,24.48,24.56,24.48,24.55,627400.0,14.733,14.7811,14.733,14.7751,627400.0
2012-11-01 13:40:00,24.55,24.56,24.49,24.5,622200.0,14.7751,14.7811,14.739,14.745,622200.0
2012-11-01 13:50:00,24.49,24.5,24.45,24.46,370200.0,14.739,14.745,14.7149,14.721,370200.0
2012-11-01 14:00:00,24.46,24.47,24.44,24.47,423400.0,14.721,14.727,14.7089,14.727,423400.0
2012-11-01 14:10:00,24.46,24.56,24.46,24.5,1341000.0,14.721,14.7811,14.721,14.745,1341000.0
2012-11-01 14:20:00,24.5,24.55,24.49,24.55,820800.0,14.745,14.7751,14.739,14.7751,820800.0
2012-11-01 14:30:00,24.54,24.55,24.52,24.55,725600.0,14.7691,14.7751,14.7571,14.7751,725600.0
2012-11-01 14:40:00,24.55,24.55,24.5,24.53,1577200.0,14.7751,14.7751,14.745,14.7631,1577200.0
2012-11-01 14:50:00,24.53,24.56,24.51,24.52,1157400.0,14.7631,14.7811,14.751,14.7571,1157400.0
2012-11-01 15:00:00,24.52,24.54,24.5,24.54,552400.0,14.7571,14.7691,14.745,14.7691,552400.0
2012-11-01 15:10:00,24.54,24.63,24.53,24.62,744700.0,14.7691,14.8233,14.7631,14.8172,744700.0
2012-11-01 15:20:00,24.62,24.62,24.54,24.54,732200.0,14.8172,14.8172,14.7691,14.7691,732200.0
2012-11-01 15:30:00,24.55,24.55,24.5,24.52,1167700.0,14.7751,14.7751,14.745,14.7571,1167700.0
2012-11-01 15:40:00,24.52,24.54,24.51,24.53,1465200.0,14.7571,14.7691,14.751,14.7631,1465200.0
2012-11-01 15:50:00,24.54,24.58,24.53,24.55,3500900.0,14.7691,14.7932,14.7631,14.7751,3500900.0
2012-11-02 09:30:00,24.71,24.8,24.65,24.77,1327100.0,14.8714,14.9256,14.8353,14.9075,1327100.0
2012-11-02 09:40:00,24.77,24.81,24.74,24.81,779900.0,14.9075,14.9316,14.8895,14.9316,779900.0
2012-11-02 09:50:00,24.81,24.81,24.71,24.78,855800.0,14.9316,14.9316,14.8714,14.9135,855800.0
2012-11-02 10:00:00,24.78,24.79,24.75,24.78,578000.0,14.9135,14.9196,14.8955,14.9135,578000.0
2012-11-02 10:10:00,24.78,24.85,24.77,24.84,491100.0,14.9135,14.9557,14.9075,14.9496,491100.0
2012-11-02 10:20:00,24.83,24.85,24.74,24.83,658800.0,14.9436,14.9557,14.8895,14.9436,658800.0
2012-11-02 10:30:00,24.84,24.87,24.83,24.83,558600.0,14.9496,14.9677,14.9436,14.9436,558600.0
2012-11-02 10:40:00,24.83,24.84,24.67,24.69,892800.0,14.9436,14.9496,14.8473,14.8594,892800.0
2012-11-02 10:50:00,24.69,24.77,24.65,24.75,882400.0,14.8594,14.9075,14.8353,14.8955,882400.0
2012-11-02 11:00:00,24.76,24.78,24.69,24.72,1426300.0,14.9015,14.9135,14.8594,14.8774,1426300.0
2012-11-02 11:10:00,24.72,24.73,24.62,24.64,772800.0,14.8774,14.8834,14.8172,14.8293,772800.0
2012-11-02 11:20:00,24.64,24.72,24.63,24.71,452900.0,14.8293,14.8774,14.8233,14.8714,452900.0
2012-11-02 11:30:00,24.7,24.78,24.69,24.76,612300.0,14.8654,14.9135,14.8594,14.9015,612300.0
2012-11-02 11:40:00,24.76,24.77,24.73,24.75,836400.0,14.9015,14.9075,14.8834,14.8955,836400.0
2012-11-02 11:50:00,24.75,24.85,24.75,24.85,459300.0,14.8955,14.9557,14.8955,14.9557,459300.0
2012-11-02 12:00:00,24.85,24.85,24.77,24.78,432400.0,14.9557,14.9557,14.9075,14.9135,432400.0
2012-11-02 12:10:00,24.78,24.78,24.75,24.76,378600.0,14.9135,14.9135,14.8955,14.9015,378600.0
2012-11-02 12:20:00,24.77,24.83,24.76,24.78,538900.0,14.9075,14.9436,14.9015,14.9135,538900.0
2012-11-02 12:30:00,24.78,24.79,24.76,24.78,394500.0,14.9135,14.9196,14.9015,14.9135,394500.0
2012-11-02 12:40:00,24.78,24.83,24.78,24.81,414400.0,14.9135,14.9436,14.9135,14.9316,414400.0
2012-11-02 12:50:00,24.81,24.82,24.75,24.75,263600.0,14.9316,14.9376,14.8955,14.8955,263600.0
2012-11-02 13:00:00,24.76,24.77,24.75,24.76,257300.0,14.9015,14.9075,14.8955,14.9015,257300.0
2012-11-02 13:10:00,24.77,24.84,24.76,24.8,763200.0,14.9075,14.9496,14.9015,14.9256,763200.0
2012-11-02 13:20:00,24.8,24.82,24.78,24.82,498400.0,14.9256,14.9376,14.9135,14.9376,498400.0
2012-11-02 13:30:00,24.81,24.82,24.8,24.82,509300.0,14.9316,14.9376,14.9256,14.9376,509300.0
2012-11-02 13:40:00,24.81,24.82,24.77,24.78,371700.0,14.9316,14.9376,14.9075,14.9135,371700.0
2012-11-02 13:50:00,24.78,24.78,24.73,24.74,516300.0,14.9135,14.9135,14.8834,14.8895,516300.0
2012-11-02 14:00:00,24.74,24.75,24.68,24.69,718900.0,14.8895,14.8955,14.8534,14.8594,718900.0
2012-11-02 14:10:00,24.69,24.7,24.68,24.69,418200.0,14.8594,14.8654,14.8534,14.8594,418200.0
2012-11-02 14:20:00,24.68,24.73,24.68,24.73,619300.0,14.8534,14.8834,14.8534,14.8834,619300.0
2012-11-02 14:30:00,24.73,24.73,24.64,24.64,524300.0,14.8834,14.8834,14.8293,14.8293,524300.0
2012-11-02 14:40:00,24.65,24.65,24.6,24.63,555900.0,14.8353,14.8353,14.8052,14.8233,555900.0
2012-11-02 14:50:00,24.63,24.68,24.62,24.68,500200.0,14.8233,14.8534,14.8172,14.8534,500200.0
2012-11-02 15:00:00,24.68,24.69,24.64,24.65,454200.0,14.8534,14.8594,14.8293,14.8353,454200.0
2012-11-02 15:10:00,24.65,24.67,24.63,24.66,519400.0,14.8353,14.8473,14.8233,14.8413,519400.0
2012-11-02 15:20:00,24.66,24.7,24.65,24.67,639300.0,14.8413,14.8654,14.8353,14.8473,639300.0
2012-11-02 15:30:00,24.66,24.67,24.58,24.61,1107600.0,14.8413,14.8473,14.7932,14.8112,1107600.0
2012-11-02 15:40:00,24.6,24.65,24.56,24.61,1221600.0,14.8052,14.8353,14.7811,14.8112,1221600.0
2012-11-02 15:50:00,24.62,24.64,24.55,24.56,3500700.0,14.8172,14.8293,14.7751,14.7811,3500700.0
2012-11-05 09:30:00,24.39,24.59,24.39,24.55,2263200.0,14.6788,14.7992,14.6788,14.7751,2263200.0
2012-11-05 09:40:00,24.55,24.6,24.5,24.52,747700.0,14.7751,14.8052,14.745,14.7571,747700.0
2012-11-05 09:50:00,24.52,24.58,24.5,24.56,699000.0,14.7571,14.7932,14.745,14.7811,699000.0
2012-11-05 10:00:00,24.56,24.59,24.52,24.53,686500.0,14.7811,14.7992,14.7571,14.7631,686500.0
2012-11-05 10:10:00,24.54,24.56,24.51,24.55,916400.0,14.7691,14.7811,14.751,14.7751,916400.0
2012-11-05 10:20:00,24.55,24.57,24.51,24.51,577800.0,14.7751,14.7872,14.751,14.751,577800.0
2012-11-05 10:30:00,24.51,24.6,24.51,24.6,417100.0,14.751,14.8052,14.751,14.8052,417100.0
2012-11-05 10:40:00,24.59,24.67,24.59,24.67,533600.0,14.7992,14.8473,14.7992,14.8473,533600.0
2012-11-05 10:50:00,24.67,24.71,24.64,24.65,720600.0,14.8473,14.8714,14.8293,14.8353,720600.0
2012-11-05 11:00:00,24.65,24.71,24.65,24.7,443100.0,14.8353,14.8714,14.8353,14.8654,443100.0
2012-11-05 11:10:00,24.71,24.72,24.64,24.67,458700.0,14.8714,14.8774,14.8293,14.8473,458700.0
2012-11-05 11:20:00,24.66,24.7,24.64,24.68,391600.0,14.8413,14.8654,14.8293,14.8534,391600.0
2012-11-05 11:30:00,24.68,24.69,24.62,24.65,428200.0,14.8534,14.8594,14.8172,14.8353,428200.0
2012-11-05 11:40:00,24.65,24.67,24.59,24.59,406500.0,14.8353,14.8473,14.7992,14.7992,406500.0
2012-11-05 11:50:00,24.59,24.6,24.57,24.59,332400.0,14.7992,14.8052,14.7872,14.7992,332400.0
2012-11-05 12:00:00,24.59,24.6,24.57,24.59,226600.0,14.7992,14.8052,14.7872,14.7992,226600.0
2012-11-05 12:10:00,24.58,24.6,24.57,24.57,198800.0,14.7932,14.8052,14.7872,14.7872,198800.0
2012-11-05 12:20:00,24.57,24.57,24.52,24.52,301600.0,14.7872,14.7872,14.7571,14.7571,301600.0
2012-11-05 12:30:00,24.53,24.56,24.52,24.55,176000.0,14.7631,14.7811,14.7571,14.7751,176000.0
2012-11-05 12:40:00,24.55,24.56,24.49,24.54,372600.0,14.7751,14.7811,14.739,14.7691,372600.0
2012-11-05 12:50:00,24.53,24.54,24.48,24.51,353800.0,14.7631,14.7691,14.733,14.751,353800.0
2012-11-05 13:00:00,24.52,24.59,24.51,24.58,554100.0,14.7571,14.7992,14.751,14.7932,554100.0
2012-11-05 13:10:00,24.59,24.63,24.57,24.62,428100.0,14.7992,14.8233,14.7872,14.8172,428100.0
2012-11-05 13:20:00,24.62,24.64,24.61,24.63,171500.0,14.8172,14.8293,14.8112,14.8233,171500.0
2012-11-05 13:30:00,24.63,24.65,24.63,24.63,280200.0,14.8233,14.8353,14.8233,14.8233,280200.0
2012-11-05 13:40:00,24.63,24.64,24.6,24.61,190800.0,14.8233,14.8293,14.8052,14.8112,190800.0
2012-11-05 13:50:00,24.61,24.63,24.6,24.63,209500.0,14.8112,14.8233,14.8052,14.8233,209500.0
2012-11-05 14:00:00,24.63,24.65,24.62,24.62,329400.0,14.8233,14.8353,14.8172,14.8172,329400.0
2012-11-05 14:10:00,24.62,24.63,24.58,24.59,196600.0,14.8172,14.8233,14.7932,14.7992,196600.0
2012-11-05 14:20:00,24.58,24.59,24.57,24.58,202300.0,14.7932,14.7992,14.7872,14.7932,202300.0
2012-11-05 14:30:00,24.58,24.59,24.56,24.56,160900.0,14.7932,14.7992,14.7811,14.7811,160900.0
2012-11-05 14:40:00,24.56,24.6,24.56,24.58,316700.0,14.7811,14.8052,14.7811,14.7932,316700.0
2012-11-05 14:50:00,24.58,24.6,24.58,24.59,136200.0,14.7932,14.8052,14.7932,14.7992,136200.0
2012-11-05 15:00:00,24.59,24.64,24.59,24.62,455100.0,14.7992,14.8293,14.7992,14.8172,455100.0
2012-11-05 15:10:00,24.62,24.62,24.59,24.6,251300.0,14.8172,14.8172,14.7992,14.8052,251300.0
2012-11-05 15:20:00,24.6,24.64,24.59,24.6,535700.0,14.8052,14.8293,14.7992,14.8052,535700.0
2012-11-05 15:30:00,24.6,24.62,24.56,24.62,564500.0,14.8052,14.8172,14.7811,14.8172,564500.0
2012-11-05 15:40:00,24.62,24.69,24.61,24.66,649700.0,14.8172,14.8594,14.8112,14.8413,649700.0
2012-11-05 15:50:00,24.66,24.67,24.58,24.59,1290000.0,14.8413,14.8473,14.7932,14.7992,1290000.0
2012-11-06 09:30:00,24.61,24.68,24.57,24.67,859100.0,14.8112,14.8534,14.7872,14.8473,859100.0
2012-11-06 09:40:00,24.68,24.69,24.61,24.64,490900.0,14.8534,14.8594,14.8112,14.8293,490900.0
2012-11-06 09:50:00,24.64,24.66,24.6,24.65,493500.0,14.8293,14.8413,14.8052,14.8353,493500.0
2012-11-06 10:00:00,24.64,24.65,24.62,24.63,721800.0,14.8293,14.8353,14.8172,14.8233,721800.0
2012-11-06 10:10:00,24.62,24.66,24.62,24.65,515700.0,14.8172,14.8413,14.8172,14.8353,515700.0
2012-11-06 10:20:00,24.65,24.7,24.64,24.67,1030600.0,14.8353,14.8654,14.8293,14.8473,1030600.0
2012-11-06 10:30:00,24.68,24.68,24.62,24.65,925600.0,14.8534,14.8534,14.8172,14.8353,925600.0
2012-11-06 10:40:00,24.66,24.71,24.65,24.68,1073800.0,14.8413,14.8714,14.8353,14.8534,1073800.0
2012-11-06 10:50:00,24.68,24.7,24.63,24.64,510000.0,14.8534,14.8654,14.8233,14.8293,510000.0
2012-11-06 11:00:00,24.64,24.68,24.64,24.68,369100.0,14.8293,14.8534,14.8293,14.8534,369100.0
2012-11-06 11:10:00,24.68,24.73,24.67,24.73,436100.0,14.8534,14.8834,14.8473,14.8834,436100.0
2012-11-06 11:20:00,24.73,24.74,24.7,24.7,195700.0,14.8834,14.8895,14.8654,14.8654,195700.0
2012-11-06 11:30:00,24.7,24.82,24.7,24.79,809300.0,14.8654,14.9376,14.8654,14.9196,809300.0
2012-11-06 11:40:00,24.79,24.86,24.78,24.85,583800.0,14.9196,14.9617,14.9135,14.9557,583800.0
2012-11-06 11:50:00,24.86,24.9,24.85,24.88,569500.0,14.9617,14.9858,14.9557,14.9737,569500.0
2012-11-06 12:00:00,24.87,24.96,24.87,24.91,895300.0,14.9677,15.0219,14.9677,14.9918,895300.0
2012-11-06 12:10:00,24.91,24.93,24.89,24.9,511300.0,14.9918,15.0038,14.9797,14.9858,511300.0
2012-11-06 12:20:00,24.9,24.93,24.87,24.89,666700.0,14.9858,15.0038,14.9677,14.9797,666700.0
2012-11-06 12:30:00,24.9,24.92,24.87,24.91,557700.0,14.9858,14.9978,14.9677,14.9918,557700.0
2012-11-06 12:40:00,24.91,24.93,24.82,24.82,363800.0,14.9918,15.0038,14.9376,14.9376,363800.0
2012-11-06 12:50:00,24.83,24.89,24.81,24.89,470000.0,14.9436,14.9797,14.9316,14.9797,470000.0
2012-11-06 13:00:00,24.88,24.9,24.86,24.89,278200.0,14.9737,14.9858,14.9617,14.9797,278200.0
2012-11-06 13:10:00,24.89,24.91,24.86,24.87,294600.0,14.9797,14.9918,14.9617,14.9677,294600.0
2012-11-06 13:20:00,24.86,24.92,24.84,24.9,432000.0,14.9617,14.9978,14.9496,14.9858,432000.0
2012-11-06 13:30:00,24.9,24.93,24.86,24.89,727400.0,14.9858,15.0038,14.9617,14.9797,727400.0
2012-11-06 13:40:00,24.89,24.93,24.88,24.91,569700.0,14.9797,15.0038,14.9737,14.9918,569700.0
2012-11-06 13:50:00,24.9,24.92,24.87,24.89,405600.0,14.9858,14.9978,14.9677,14.9797,405600.0
2012-11-06 14:00:00,24.89,24.89,24.85,24.86,321700.0,14.9797,14.9797,14.9557,14.9617,321700.0
2012-11-06 14:10:00,24.86,24.87,24.83,24.86,238800.0,14.9617,14.9677,14.9436,14.9617,238800.0
2012-11-06 14:20:00,24.86,24.86,24.85,24.86,139400.0,14.9617,14.9617,14.9557,14.9617,139400.0
2012-11-06 14:30:00,24.85,24.86,24.85,24.86,139600.0,14.9557,14.9617,14.9557,14.9617,139600.0
2012-11-06 14:40:00,24.86,24.86,24.83,24.86,525100.0,14.9617,14.9617,14.9436,14.9617,525100.0
2012-11-06 14:50:00,24.86,24.86,24.82,24.84,644800.0,14.9617,14.9617,14.9376,14.9496,644800.0
2012-11-06 15:00:00,24.85,24.87,24.8,24.8,422800.0,14.9557,14.9677,14.9256,14.9256,422800.0
2012-11-06 15:10:00,24.8,24.83,24.78,24.81,499900.0,14.9256,14.9436,14.9135,14.9316,499900.0
2012-11-06 15:20:00,24.82,24.82,24.79,24.8,673000.0,14.9376,14.9376,14.9196,14.9256,673000.0
2012-11-06 15:30:00,24.8,24.81,24.75,24.76,1048100.0,14.9256,14.9316,14.8955,14.9015,1048100.0
2012-11-06 15:40:00,24.75,24.79,24.74,24.79,1507500.0,14.8955,14.9196,14.8895,14.9196,1507500.0
2012-11-06 15:50:00,24.79,24.79,24.69,24.7,4086500.0,14.9196,14.9196,14.8594,14.8654,4086500.0
2012-11-07 09:30:00,24.46,24.62,24.32,24.47,3661900.0,14.8549,14.9521,14.7699,14.861,3661900.0
2012-11-07 09:40:00,24.48,24.58,24.36,24.41,1821900.0,14.8671,14.9278,14.7942,14.8246,1821900.0
2012-11-07 09:50:00,24.41,24.41,24.25,24.31,1484900.0,14.8246,14.8246,14.7274,14.7638,1484900.0
2012-11-07 10:00:00,24.3,24.33,24.25,24.3,1525900.0,14.7578,14.776,14.7274,14.7578,1525900.0
2012-11-07 10:10:00,24.3,24.3,24.22,24.25,1420600.0,14.7578,14.7578,14.7092,14.7274,1420600.0
2012-11-07 10:20:00,24.24,24.26,24.16,24.19,1877200.0,14.7213,14.7335,14.6727,14.691,1877200.0
2012-11-07 10:30:00,24.19,24.27,24.11,24.13,1806700.0,14.691,14.7396,14.6424,14.6545,1806700.0
2012-11-07 10:40:00,24.14,24.21,24.09,24.11,1304300.0,14.6606,14.7031,14.6302,14.6424,1304300.0
2012-11-07 10:50:00,24.11,24.17,24.0,24.0,1474100.0,14.6424,14.6788,14.5756,14.5756,1474100.0
2012-11-07 11:00:00,24.0,24.2,23.99,24.19,1370500.0,14.5756,14.697,14.5695,14.691,1370500.0
2012-11-07 11:10:00,24.18,24.19,24.11,24.15,1956600.0,14.6849,14.691,14.6424,14.6667,1956600.0
2012-11-07 11:20:00,24.14,24.18,24.1,24.11,1297400.0,14.6606,14.6849,14.6363,14.6424,1297400.0
2012-11-07 11:30:00,24.12,24.13,24.02,24.1,1074100.0,14.6485,14.6545,14.5877,14.6363,1074100.0
2012-11-07 11:40:00,24.1,24.16,24.09,24.14,936200.0,14.6363,14.6727,14.6302,14.6606,936200.0
2012-11-07 11:50:00,24.14,24.16,24.1,24.15,964100.0,14.6606,14.6727,14.6363,14.6667,964100.0
2012-11-07 12:00:00,24.15,24.16,24.13,24.14,540300.0,14.6667,14.6727,14.6545,14.6606,540300.0
2012-11-07 12:10:00,24.14,24.21,24.14,24.19,674000.0,14.6606,14.7031,14.6606,14.691,674000.0
2012-11-07 12:20:00,24.18,24.24,24.18,24.23,647500.0,14.6849,14.7213,14.6849,14.7153,647500.0
2012-11-07 12:30:00,24.23,24.3,24.22,24.29,1030900.0,14.7153,14.7578,14.7092,14.7517,1030900.0
2012-11-07 12:40:00,24.29,24.34,24.25,24.3,871800.0,14.7517,14.7821,14.7274,14.7578,871800.0
2012-11-07 12:50:00,24.31,24.33,24.24,24.3,631700.0,14.7638,14.776,14.7213,14.7578,631700.0
2012-11-07 13:00:00,24.3,24.39,24.29,24.36,766000.0,14.7578,14.8124,14.7517,14.7942,766000.0
2012-11-07 13:10:00,24.37,24.37,24.26,24.26,472300.0,14.8003,14.8003,14.7335,14.7335,472300.0
2012-11-07 13:20:00,24.27,24.33,24.26,24.29,668400.0,14.7396,14.776,14.7335,14.7517,668400.0
2012-11-07 13:30:00,24.3,24.32,24.29,24.3,552700.0,14.7578,14.7699,14.7517,14.7578,552700.0
2012-11-07 13:40:00,24.3,24.34,24.28,24.32,1010500.0,14.7578,14.7821,14.7456,14.7699,1010500.0
2012-11-07 13:50:00,24.33,24.37,24.31,24.33,751900.0,14.776,14.8003,14.7638,14.776,751900.0
2012-11-07 14:00:00,24.33,24.4,24.32,24.36,749400.0,14.776,14.8185,14.7699,14.7942,749400.0
2012-11-07 14:10:00,24.36,24.37,24.29,24.3,737700.0,14.7942,14.8003,14.7517,14.7578,737700.0
2012-11-07 14:20:00,24.29,24.39,24.29,24.36,863300.0,14.7517,14.8124,14.7517,14.7942,863300.0
2012-11-07 14:30:00,24.36,24.37,24.29,24.3,493700.0,14.7942,14.8003,14.7517,14.7578,493700.0
2012-11-07 14:40:00,24.29,24.34,24.29,24.33,793600.0,14.7517,14.7821,14.7517,14.776,793600.0
2012-11-07 14:50:00,24.34,24.34,24.27,24.32,1008900.0,14.7821,14.7821,14.7396,14.7699,1008900.0
2012-11-07 15:00:00,24.32,24.32,24.22,24.23,986500.0,14.7699,14.7699,14.7092,14.7153,986500.0
2012-11-07 15:10:00,24.24,24.28,24.23,24.25,668200.0,14.7213,14.7456,14.7153,14.7274,668200.0
2012-11-07 15:20:00,24.25,24.34,24.25,24.32,706200.0,14.7274,14.7821,14.7274,14.7699,706200.0
2012-11-07 15:30:00,24.32,24.34,24.25,24.26,815900.0,14.7699,14.7821,14.7274,14.7335,815900.0
2012-11-07 15:40:00,24.26,24.36,24.25,24.27,2100000.0,14.7335,14.7942,14.7274,14.7396,2100000.0
2012-11-07 15:50:00,24.27,24.34,24.16,24.18,3293500.0,14.7396,14.7821,14.6727,14.6849,3293500.0
2012-11-08 09:30:00,24.18,24.24,24.02,24.21,1140100.0,14.6849,14.7213,14.5877,14.7031,1140100.0
2012-11-08 09:40:00,24.22,24.28,24.19,24.23,722700.0,14.7092,14.7456,14.691,14.7153,722700.0
2012-11-08 09:50:00,24.23,24.23,24.11,24.15,649900.0,14.7153,14.7153,14.6424,14.6667,649900.0
2012-11-08 10:00:00,24.15,24.17,24.11,24.14,522400.0,14.6667,14.6788,14.6424,14.6606,522400.0
2012-11-08 10:10:00,24.14,24.2,24.14,24.18,537000.0,14.6606,14.697,14.6606,14.6849,537000.0
2012-11-08 10:20:00,24.18,24.2,24.16,24.17,1145000.0,14.6849,14.697,14.6727,14.6788,1145000.0
2012-11-08 10:30:00,24.18,24.25,24.17,24.23,903600.0,14.6849,14.7274,14.6788,14.7153,903600.0
2012-11-08 10:40:00,24.23,24.25,24.13,24.24,1267000.0,14.7153,14.7274,14.6545,14.7213,1267000.0
2012-11-08 10:50:00,24.25,24.28,24.23,24.26,2427000.0,14.7274,14.7456,14.7153,14.7335,2427000.0
2012-11-08 11:00:00,24.26,24.28,24.21,24.24,1009200.0,14.7335,14.7456,14.7031,14.7213,1009200.0
2012-11-08 11:10:00,24.24,24.25,24.2,24.22,659400.0,14.7213,14.7274,14.697,14.7092,659400.0
2012-11-08 11:20:00,24.23,24.27,24.18,24.24,626000.0,14.7153,14.7396,14.6849,14.7213,626000.0
2012-11-08 11:30:00,24.24,24.25,24.18,24.22,623800.0,14.7213,14.7274,14.6849,14.7092,623800.0
2012-11-08 11:40:00,24.23,24.26,24.21,24.24,567200.0,14.7153,14.7335,14.7031,14.7213,567200.0
2012-11-08 11:50:00,24.25,24.3,24.24,24.26,594500.0,14.7274,14.7578,14.7213,14.7335,594500.0
2012-11-08 12:00:00,24.27,24.27,24.22,24.24,627000.0,14.7396,14.7396,14.7092,14.7213,627000.0
2012-11-08 12:10:00,24.23,24.27,24.22,24.25,627900.0,14.7153,14.7396,14.7092,14.7274,627900.0
2012-11-08 12:20:00,24.25,24.29,24.24,24.27,401700.0,14.7274,14.7517,14.7213,14.7396,401700.0
2012-11-08 12:30:00,24.27,24.28,24.24,24.27,602800.0,14.7396,14.7456,14.7213,14.7396,602800.0
2012-11-08 12:40:00,24.27,24.29,24.24,24.28,529600.0,14.7396,14.7517,14.7213,14.7456,529600.0
2012-11-08 12:50:00,24.28,24.31,24.26,24.31,490100.0,14.7456,14.7638,14.7335,14.7638,490100.0
2012-11-08 13:00:00,24.31,24.33,24.3,24.31,525900.0,14.7638,14.776,14.7578,14.7638,525900.0
2012-11-08 13:10:00,24.32,24.32,24.26,24.26,483500.0,14.7699,14.7699,14.7335,14.7335,483500.0
2012-11-08 13:20:00,24.26,24.27,24.19,24.22,927400.0,14.7335,14.7396,14.691,14.7092,927400.0
2012-11-08 13:30:00,24.22,24.26,24.21,24.26,812900.0,14.7092,14.7335,14.7031,14.7335,812900.0
2012-11-08 13:40:00,24.25,24.26,24.2,24.22,458900.0,14.7274,14.7335,14.697,14.7092,458900.0
2012-11-08 13:50:00,24.23,24.3,24.22,24.3,383600.0,14.7153,14.7578,14.7092,14.7578,383600.0
2012-11-08 14:00:00,24.3,24.3,24.22,24.24,432000.0,14.7578,14.7578,14.7092,14.7213,432000.0
2012-11-08 14:10:00,24.24,24.32,24.24,24.3,466700.0,14.7213,14.7699,14.7213,14.7578,466700.0
2012-11-08 14:20:00,24.29,24.3,24.27,24.28,626600.0,14.7517,14.7578,14.7396,14.7456,626600.0
2012-11-08 14:30:00,24.29,24.33,24.28,24.29,642300.0,14.7517,14.776,14.7456,14.7517,642300.0
2012-11-08 14:40:00,24.29,24.34,24.28,24.34,488000.0,14.7517,14.7821,14.7456,14.7821,488000.0
2012-11-08 14:50:00,24.34,24.4,24.33,24.37,968500.0,14.7821,14.8185,14.776,14.8003,968500.0
2012-11-08 15:00:00,24.36,24.38,24.32,24.32,714600.0,14.7942,14.8064,14.7699,14.7699,714600.0
2012-11-08 15:10:00,24.32,24.36,24.32,24.35,698400.0,14.7699,14.7942,14.7699,14.7881,698400.0
2012-11-08 15:20:00,24.35,24.36,24.28,24.3,671500.0,14.7881,14.7942,14.7456,14.7578,671500.0
2012-11-08 15:30:00,24.31,24.32,24.27,24.29,905100.0,14.7638,14.7699,14.7396,14.7517,905100.0
2012-11-08 15:40:00,24.3,24.31,24.24,24.25,1396900.0,14.7578,14.7638,14.7213,14.7274,1396900.0
2012-11-08 15:50:00,24.24,24.27,24.14,24.17,2705100.0,14.7213,14.7396,14.6606,14.6788,2705100.0
2012-11-09 09:30:00,24.05,24.13,24.02,24.13,1296300.0,14.6059,14.6545,14.5877,14.6545,1296300.0
2012-11-09 09:40:00,24.12,24.13,24.06,24.13,808800.0,14.6485,14.6545,14.612,14.6545,808800.0
2012-11-09 09:50:00,24.13,24.18,24.06,24.12,1166000.0,14.6545,14.6849,14.612,14.6485,1166000.0
2012-11-09 10:00:00,24.13,24.21,24.11,24.17,892200.0,14.6545,14.7031,14.6424,14.6788,892200.0
2012-11-09 10:10:00,24.18,24.21,24.12,24.14,875500.0,14.6849,14.7031,14.6485,14.6606,875500.0
2012-11-09 10:20:00,24.14,24.2,24.12,24.12,624900.0,14.6606,14.697,14.6485,14.6485,624900.0
2012-11-09 10:30:00,24.13,24.13,24.07,24.07,931300.0,14.6545,14.6545,14.6181,14.6181,931300.0
2012-11-09 10:40:00,24.07,24.19,24.06,24.13,726700.0,14.6181,14.691,14.612,14.6545,726700.0
2012-11-09 10:50:00,24.14,24.18,24.1,24.14,1994700.0,14.6606,14.6849,14.6363,14.6606,1994700.0
2012-11-09 11:00:00,24.14,24.24,24.13,24.16,985500.0,14.6606,14.7213,14.6545,14.6727,985500.0
2012-11-09 11:10:00,24.17,24.21,24.15,24.19,633000.0,14.6788,14.7031,14.6667,14.691,633000.0
2012-11-09 11:20:00,24.2,24.22,24.15,24.22,643200.0,14.697,14.7092,14.6667,14.7092,643200.0
2012-11-09 11:30:00,24.21,24.27,24.19,24.25,1061000.0,14.7031,14.7396,14.691,14.7274,1061000.0
2012-11-09 11:40:00,24.24,24.27,24.24,24.25,749600.0,14.7213,14.7396,14.7213,14.7274,749600.0
2012-11-09 11:50:00,24.25,24.28,24.21,24.26,616500.0,14.7274,14.7456,14.7031,14.7335,616500.0
2012-11-09 12:00:00,24.26,24.3,24.25,24.25,421300.0,14.7335,14.7578,14.7274,14.7274,421300.0
2012-11-09 12:10:00,24.25,24.36,24.25,24.32,829400.0,14.7274,14.7942,14.7274,14.7699,829400.0
2012-11-09 12:20:00,24.32,24.35,24.29,24.32,555700.0,14.7699,14.7881,14.7517,14.7699,555700.0
2012-11-09 12:30:00,24.32,24.35,24.3,24.31,643700.0,14.7699,14.7881,14.7578,14.7638,643700.0
2012-11-09 12:40:00,24.31,24.39,24.31,24.39,813000.0,14.7638,14.8124,14.7638,14.8124,813000.0
2012-11-09 12:50:00,24.39,24.42,24.36,24.37,615000.0,14.8124,14.8307,14.7942,14.8003,615000.0
2012-11-09 13:00:00,24.38,24.39,24.34,24.34,514100.0,14.8064,14.8124,14.7821,14.7821,514100.0
2012-11-09 13:10:00,24.34,24.35,24.26,24.33,787900.0,14.7821,14.7881,14.7335,14.776,787900.0
2012-11-09 13:20:00,24.32,24.33,24.2,24.2,686500.0,14.7699,14.776,14.697,14.697,686500.0
2012-11-09 13:30:00,24.21,24.24,24.18,24.21,485200.0,14.7031,14.7213,14.6849,14.7031,485200.0
2012-11-09 13:40:00,24.21,24.23,24.15,24.19,608200.0,14.7031,14.7153,14.6667,14.691,608200.0
2012-11-09 13:50:00,24.19,24.28,24.19,24.24,581100.0,14.691,14.7456,14.691,14.7213,581100.0
2012-11-09 14:00:00,24.25,24.27,24.22,24.23,494300.0,14.7274,14.7396,14.7092,14.7153,494300.0
2012-11-09 14:10:00,24.23,24.32,24.23,24.27,567400.0,14.7153,14.7699,14.7153,14.7396,567400.0
2012-11-09 14:20:00,24.27,24.3,24.25,24.29,511300.0,14.7396,14.7578,14.7274,14.7517,511300.0
2012-11-09 14:30:00,24.29,24.41,24.27,24.31,825600.0,14.7517,14.8246,14.7396,14.7638,825600.0
2012-11-09 14:40:00,24.3,24.34,24.26,24.29,674700.0,14.7578,14.7821,14.7335,14.7517,674700.0
2012-11-09 14:50:00,24.28,24.31,24.24,24.28,417100.0,14.7456,14.7638,14.7213,14.7456,417100.0
2012-11-09 15:00:00,24.27,24.3,24.23,24.26,534100.0,14.7396,14.7578,14.7153,14.7335,534100.0
2012-11-09 15:10:00,24.26,24.29,24.2,24.22,591200.0,14.7335,14.7517,14.697,14.7092,591200.0
2012-11-09 15:20:00,24.21,24.28,24.21,24.27,528900.0,14.7031,14.7456,14.7031,14.7396,528900.0
2012-11-09 15:30:00,24.26,24.26,24.17,24.2,632900.0,14.7335,14.7335,14.6788,14.697,632900.0
2012-11-09 15:40:00,24.21,24.29,24.2,24.27,848100.0,14.7031,14.7517,14.697,14.7396,848100.0
2012-11-09 15:50:00,24.25,24.26,24.13,24.17,1889600.0,14.7274,14.7335,14.6545,14.6788,1889600.0
2012-11-12 09:30:00,24.11,24.38,24.1,24.36,1852400.0,14.6424,14.8064,14.6363,14.7942,1852400.0
2012-11-12 09:40:00,24.35,24.36,24.27,24.27,675700.0,14.7881,14.7942,14.7396,14.7396,675700.0
2012-11-12 09:50:00,24.28,24.32,24.23,24.28,658200.0,14.7456,14.7699,14.7153,14.7456,658200.0
2012-11-12 10:00:00,24.28,24.28,24.21,24.21,652700.0,14.7456,14.7456,14.7031,14.7031,652700.0
2012-11-12 10:10:00,24.21,24.26,24.19,24.24,622700.0,14.7031,14.7335,14.691,14.7213,622700.0
2012-11-12 10:20:00,24.24,24.26,24.23,24.24,403500.0,14.7213,14.7335,14.7153,14.7213,403500.0
2012-11-12 10:30:00,24.24,24.26,24.2,24.21,646000.0,14.7213,14.7335,14.697,14.7031,646000.0
2012-11-12 10:40:00,24.21,24.21,24.14,24.17,612800.0,14.7031,14.7031,14.6606,14.6788,612800.0
2012-11-12 10:50:00,24.17,24.17,24.1,24.1,847600.0,14.6788,14.6788,14.6363,14.6363,847600.0
2012-11-12 11:00:00,24.11,24.14,24.09,24.11,702300.0,14.6424,14.6606,14.6302,14.6424,702300.0
2012-11-12 11:10:00,24.11,24.12,24.08,24.09,857000.0,14.6424,14.6485,14.6242,14.6302,857000.0
2012-11-12 11:20:00,24.08,24.1,24.07,24.07,701100.0,14.6242,14.6363,14.6181,14.6181,701100.0
2012-11-12 11:30:00,24.08,24.08,24.05,24.05,463900.0,14.6242,14.6242,14.6059,14.6059,463900.0
2012-11-12 11:40:00,24.06,24.08,24.02,24.05,594200.0,14.612,14.6242,14.5877,14.6059,594200.0
2012-11-12 11:50:00,24.05,24.08,24.04,24.05,420100.0,14.6059,14.6242,14.5999,14.6059,420100.0
2012-11-12 12:00:00,24.05,24.08,24.05,24.07,581700.0,14.6059,14.6242,14.6059,14.6181,581700.0
2012-11-12 12:10:00,24.07,24.09,24.04,24.08,537000.0,14.6181,14.6302,14.5999,14.6242,537000.0
2012-11-12 12:20:00,24.07,24.09,24.06,24.07,336800.0,14.6181,14.6302,14.612,14.6181,336800.0
2012-11-12 12:30:00,24.06,24.07,24.06,24.07,132100.0,14.612,14.6181,14.612,14.6181,132100.0
2012-11-12 12:40:00,24.07,24.09,24.06,24.07,375500.0,14.6181,14.6302,14.612,14.6181,375500.0
2012-11-12 12:50:00,24.08,24.13,24.07,24.13,266700.0,14.6242,14.6545,14.6181,14.6545,266700.0
2012-11-12 13:00:00,24.13,24.17,24.12,24.13,578900.0,14.6545,14.6788,14.6485,14.6545,578900.0
2012-11-12 13:10:00,24.14,24.18,24.13,24.16,322500.0,14.6606,14.6849,14.6545,14.6727,322500.0
2012-11-12 13:20:00,24.17,24.18,24.16,24.17,231900.0,14.6788,14.6849,14.6727,14.6788,231900.0
2012-11-12 13:30:00,24.17,24.18,24.14,24.15,354600.0,14.6788,14.6849,14.6606,14.6667,354600.0
2012-11-12 13:40:00,24.16,24.17,24.13,24.15,386000.0,14.6727,14.6788,14.6545,14.6667,386000.0
2012-11-12 13:50:00,24.16,24.19,24.16,24.18,247800.0,14.6727,14.691,14.6727,14.6849,247800.0
2012-11-12 14:00:00,24.18,24.18,24.14,24.14,307700.0,14.6849,14.6849,14.6606,14.6606,307700.0
2012-11-12 14:10:00,24.14,24.16,24.14,24.14,214400.0,14.6606,14.6727,14.6606,14.6606,214400.0
2012-11-12 14:20:00,24.14,24.16,24.12,24.13,379200.0,14.6606,14.6727,14.6485,14.6545,379200.0
2012-11-12 14:30:00,24.12,24.13,24.06,24.06,412700.0,14.6485,14.6545,14.612,14.612,412700.0
2012-11-12 14:40:00,24.06,24.08,24.04,24.04,608600.0,14.612,14.6242,14.5999,14.5999,608600.0
2012-11-12 14:50:00,24.04,24.07,24.03,24.06,401400.0,14.5999,14.6181,14.5938,14.612,401400.0
2012-11-12 15:00:00,24.06,24.1,24.05,24.07,579800.0,14.612,14.6363,14.6059,14.6181,579800.0
2012-11-12 15:10:00,24.07,24.09,24.03,24.05,519900.0,14.6181,14.6302,14.5938,14.6059,519900.0
2012-11-12 15:20:00,24.06,24.11,24.05,24.1,542200.0,14.612,14.6424,14.6059,14.6363,542200.0
2012-11-12 15:30:00,24.1,24.14,24.09,24.13,597800.0,14.6363,14.6606,14.6302,14.6545,597800.0
2012-11-12 15:40:00,24.13,24.17,24.11,24.12,1052300.0,14.6545,14.6788,14.6424,14.6485,1052300.0
2012-11-12 15:50:00,24.11,24.14,24.09,24.11,1289600.0,14.6424,14.6606,14.6302,14.6424,1289600.0
2012-11-13 09:30:00,24.0,24.03,23.92,23.95,1240200.0,14.5756,14.5938,14.527,14.5452,1240200.0
2012-11-13 09:40:00,23.94,23.97,23.85,23.96,1071500.0,14.5391,14.5574,14.4845,14.5513,1071500.0
2012-11-13 09:50:00,23.95,23.99,23.91,23.97,758000.0,14.5452,14.5695,14.5209,14.5574,758000.0
2012-11-13 10:00:00,23.97,24.04,23.94,24.01,912400.0,14.5574,14.5999,14.5391,14.5817,912400.0
2012-11-13 10:10:00,24.02,24.12,24.02,24.06,986400.0,14.5877,14.6485,14.5877,14.612,986400.0
2012-11-13 10:20:00,24.06,24.08,24.0,24.03,674900.0,14.612,14.6242,14.5756,14.5938,674900.0
2012-11-13 10:30:00,24.03,24.11,24.02,24.08,769100.0,14.5938,14.6424,14.5877,14.6242,769100.0
2012-11-13 10:40:00,24.09,24.19,24.06,24.19,1284200.0,14.6302,14.691,14.612,14.691,1284200.0
2012-11-13 10:50:00,24.19,24.28,24.18,24.26,905100.0,14.691,14.7456,14.6849,14.7335,905100.0
2012-11-13 11:00:00,24.26,24.29,24.24,24.28,578700.0,14.7335,14.7517,14.7213,14.7456,578700.0
2012-11-13 11:10:00,24.28,24.32,24.26,24.32,736900.0,14.7456,14.7699,14.7335,14.7699,736900.0
2012-11-13 11:20:00,24.31,24.33,24.22,24.24,823900.0,14.7638,14.776,14.7092,14.7213,823900.0
2012-11-13 11:30:00,24.24,24.27,24.2,24.22,434300.0,14.7213,14.7396,14.697,14.7092,434300.0
2012-11-13 11:40:00,24.23,24.26,24.22,24.23,354300.0,14.7153,14.7335,14.7092,14.7153,354300.0
2012-11-13 11:50:00,24.23,24.24,24.21,24.22,210000.0,14.7153,14.7213,14.7031,14.7092,210000.0
2012-11-13 12:00:00,24.22,24.25,24.18,24.19,387700.0,14.7092,14.7274,14.6849,14.691,387700.0
2012-11-13 12:10:00,24.19,24.22,24.18,24.21,329400.0,14.691,14.7092,14.6849,14.7031,329400.0
2012-11-13 12:20:00,24.21,24.23,24.17,24.18,332000.0,14.7031,14.7153,14.6788,14.6849,332000.0
2012-11-13 12:30:00,24.18,24.18,24.12,24.16,457700.0,14.6849,14.6849,14.6485,14.6727,457700.0
2012-11-13 12:40:00,24.17,24.21,24.15,24.21,395400.0,14.6788,14.7031,14.6667,14.7031,395400.0
2012-11-13 12:50:00,24.21,24.22,24.17,24.18,289100.0,14.7031,14.7092,14.6788,14.6849,289100.0
2012-11-13 13:00:00,24.18,24.19,24.14,24.16,408700.0,14.6849,14.691,14.6606,14.6727,408700.0
2012-11-13 13:10:00,24.16,24.24,24.16,24.22,276500.0,14.6727,14.7213,14.6727,14.7092,276500.0
2012-11-13 13:20:00,24.22,24.23,24.18,24.2,214400.0,14.7092,14.7153,14.6849,14.697,214400.0
2012-11-13 13:30:00,24.2,24.21,24.14,24.15,277800.0,14.697,14.7031,14.6606,14.6667,277800.0
2012-11-13 13:40:00,24.15,24.2,24.15,24.19,335700.0,14.6667,14.697,14.6667,14.691,335700.0
2012-11-13 13:50:00,24.19,24.22,24.18,24.2,264000.0,14.691,14.7092,14.6849,14.697,264000.0
2012-11-13 14:00:00,24.21,24.23,24.19,24.2,471700.0,14.7031,14.7153,14.691,14.697,471700.0
2012-11-13 14:10:00,24.21,24.21,24.18,24.2,291300.0,14.7031,14.7031,14.6849,14.697,291300.0
2012-11-13 14:20:00,24.21,24.22,24.19,24.21,318700.0,14.7031,14.7092,14.691,14.7031,318700.0
2012-11-13 14:30:00,24.21,24.21,24.14,24.15,436700.0,14.7031,14.7031,14.6606,14.6667,436700.0
2012-11-13 14:40:00,24.15,24.18,24.13,24.16,379000.0,14.6667,14.6849,14.6545,14.6727,379000.0
2012-11-13 14:50:00,24.15,24.18,24.14,24.17,342200.0,14.6667,14.6849,14.6606,14.6788,342200.0
2012-11-13 15:00:00,24.17,24.23,24.16,24.17,917900.0,14.6788,14.7153,14.6727,14.6788,917900.0
2012-11-13 15:10:00,24.17,24.18,24.11,24.14,718700.0,14.6788,14.6849,14.6424,14.6606,718700.0
2012-11-13 15:20:00,24.15,24.16,24.08,24.12,1019700.0,14.6667,14.6727,14.6242,14.6485,1019700.0
2012-11-13 15:30:00,24.12,24.16,24.11,24.14,578400.0,14.6485,14.6727,14.6424,14.6606,578400.0
2012-11-13 15:40:00,24.13,24.14,24.08,24.11,657400.0,14.6545,14.6606,14.6242,14.6424,657400.0
2012-11-13 15:50:00,24.11,24.11,24.05,24.06,1620000.0,14.6424,14.6424,14.6059,14.612,1620000.0
2012-11-14 09:30:00,24.04,24.1,24.0,24.03,831300.0,14.5999,14.6363,14.5756,14.5938,831300.0
2012-11-14 09:40:00,24.03,24.06,24.0,24.03,460600.0,14.5938,14.612,14.5756,14.5938,460600.0
2012-11-14 09:50:00,24.03,24.06,23.98,24.03,829200.0,14.5938,14.612,14.5634,14.5938,829200.0
2012-11-14 10:00:00,24.04,24.05,23.99,24.03,636600.0,14.5999,14.6059,14.5695,14.5938,636600.0
2012-11-14 10:10:00,24.03,24.05,23.96,23.98,599700.0,14.5938,14.6059,14.5513,14.5634,599700.0
2012-11-14 10:20:00,23.98,23.99,23.91,23.92,1034400.0,14.5634,14.5695,14.5209,14.527,1034400.0
2012-11-14 10:30:00,23.92,23.95,23.88,23.91,1308300.0,14.527,14.5452,14.5027,14.5209,1308300.0
2012-11-14 10:40:00,23.91,23.92,23.86,23.88,1043700.0,14.5209,14.527,14.4906,14.5027,1043700.0
2012-11-14 10:50:00,23.87,23.89,23.74,23.82,1541500.0,14.4966,14.5088,14.4177,14.4663,1541500.0
2012-11-14 11:00:00,23.81,23.88,23.78,23.88,584200.0,14.4602,14.5027,14.442,14.5027,584200.0
2012-11-14 11:10:00,23.88,23.94,23.86,23.91,803300.0,14.5027,14.5391,14.4906,14.5209,803300.0
2012-11-14 11:20:00,23.91,23.94,23.88,23.89,759600.0,14.5209,14.5391,14.5027,14.5088,759600.0
2012-11-14 11:30:00,23.88,23.88,23.81,23.83,574200.0,14.5027,14.5027,14.4602,14.4723,574200.0
2012-11-14 11:40:00,23.83,23.94,23.83,23.94,367000.0,14.4723,14.5391,14.4723,14.5391,367000.0
2012-11-14 11:50:00,23.94,23.95,23.9,23.94,320200.0,14.5391,14.5452,14.5148,14.5391,320200.0
2012-11-14 12:00:00,23.94,23.95,23.91,23.92,410300.0,14.5391,14.5452,14.5209,14.527,410300.0
2012-11-14 12:10:00,23.91,23.92,23.82,23.82,538600.0,14.5209,14.527,14.4663,14.4663,538600.0
2012-11-14 12:20:00,23.82,23.85,23.79,23.83,372600.0,14.4663,14.4845,14.448,14.4723,372600.0
2012-11-14 12:30:00,23.82,23.86,23.79,23.8,227800.0,14.4663,14.4906,14.448,14.4541,227800.0
2012-11-14 12:40:00,23.8,23.84,23.78,23.83,329200.0,14.4541,14.4784,14.442,14.4723,329200.0
2012-11-14 12:50:00,23.84,23.87,23.82,23.87,435200.0,14.4784,14.4966,14.4663,14.4966,435200.0
2012-11-14 13:00:00,23.87,23.9,23.86,23.87,410100.0,14.4966,14.5148,14.4906,14.4966,410100.0
2012-11-14 13:10:00,23.87,23.92,23.86,23.91,422800.0,14.4966,14.527,14.4906,14.5209,422800.0
2012-11-14 13:20:00,23.91,23.96,23.9,23.9,384800.0,14.5209,14.5513,14.5148,14.5148,384800.0
2012-11-14 13:30:00,23.9,23.93,23.86,23.91,463400.0,14.5148,14.5331,14.4906,14.5209,463400.0
2012-11-14 13:40:00,23.9,23.93,23.88,23.92,410200.0,14.5148,14.5331,14.5027,14.527,410200.0
2012-11-14 13:50:00,23.91,23.94,23.89,23.92,313000.0,14.5209,14.5391,14.5088,14.527,313000.0
2012-11-14 14:00:00,23.92,23.96,23.92,23.94,456000.0,14.527,14.5513,14.527,14.5391,456000.0
2012-11-14 14:10:00,23.93,23.94,23.85,23.87,502500.0,14.5331,14.5391,14.4845,14.4966,502500.0
2012-11-14 14:20:00,23.87,23.93,23.83,23.92,537900.0,14.4966,14.5331,14.4723,14.527,537900.0
2012-11-14 14:30:00,23.92,23.93,23.86,23.88,449200.0,14.527,14.5331,14.4906,14.5027,449200.0
2012-11-14 14:40:00,23.88,23.91,23.86,23.88,364000.0,14.5027,14.5209,14.4906,14.5027,364000.0
2012-11-14 14:50:00,23.88,23.9,23.86,23.86,429000.0,14.5027,14.5148,14.4906,14.4906,429000.0
2012-11-14 15:00:00,23.86,23.88,23.77,23.79,603600.0,14.4906,14.5027,14.4359,14.448,603600.0
2012-11-14 15:10:00,23.8,23.82,23.76,23.79,695100.0,14.4541,14.4663,14.4298,14.448,695100.0
2012-11-14 15:20:00,23.78,23.83,23.75,23.82,636300.0,14.442,14.4723,14.4237,14.4663,636300.0
2012-11-14 15:30:00,23.82,23.85,23.79,23.84,1370200.0,14.4663,14.4845,14.448,14.4784,1370200.0
2012-11-14 15:40:00,23.84,23.84,23.78,23.79,1696900.0,14.4784,14.4784,14.442,14.448,1696900.0
2012-11-14 15:50:00,23.79,23.82,23.74,23.81,2553900.0,14.448,14.4663,14.4177,14.4602,2553900.0
2012-11-15 09:30:00,23.71,23.92,23.7,23.89,1476000.0,14.3995,14.527,14.3934,14.5088,1476000.0
2012-11-15 09:40:00,23.88,23.89,23.82,23.83,593800.0,14.5027,14.5088,14.4663,14.4723,593800.0
2012-11-15 09:50:00,23.83,23.86,23.8,23.85,650800.0,14.4723,14.4906,14.4541,14.4845,650800.0
2012-11-15 10:00:00,23.84,23.85,23.76,23.81,1238400.0,14.4784,14.4845,14.4298,14.4602,1238400.0
2012-11-15 10:10:00,23.8,23.84,23.77,23.8,977800.0,14.4541,14.4784,14.4359,14.4541,977800.0
2012-11-15 10:20:00,23.8,23.82,23.76,23.8,651400.0,14.4541,14.4663,14.4298,14.4541,651400.0
2012-11-15 10:30:00,23.79,23.83,23.74,23.75,933200.0,14.448,14.4723,14.4177,14.4237,933200.0
2012-11-15 10:40:00,23.76,23.77,23.7,23.73,648300.0,14.4298,14.4359,14.3934,14.4116,648300.0
2012-11-15 10:50:00,23.73,23.76,23.7,23.7,456500.0,14.4116,14.4298,14.3934,14.3934,456500.0
2012-11-15 11:00:00,23.7,23.76,23.7,23.74,597700.0,14.3934,14.4298,14.3934,14.4177,597700.0
2012-11-15 11:10:00,23.74,23.76,23.7,23.7,479100.0,14.4177,14.4298,14.3934,14.3934,479100.0
2012-11-15 11:20:00,23.7,23.75,23.7,23.73,520800.0,14.3934,14.4237,14.3934,14.4116,520800.0
2012-11-15 11:30:00,23.73,23.76,23.7,23.71,593400.0,14.4116,14.4298,14.3934,14.3995,593400.0
2012-11-15 11:40:00,23.71,23.72,23.57,23.6,733600.0,14.3995,14.4055,14.3144,14.3327,733600.0
2012-11-15 11:50:00,23.6,23.63,23.59,23.59,589300.0,14.3327,14.3509,14.3266,14.3266,589300.0
2012-11-15 12:00:00,23.59,23.67,23.59,23.66,407600.0,14.3266,14.3752,14.3266,14.3691,407600.0
2012-11-15 12:10:00,23.66,23.67,23.62,23.66,312200.0,14.3691,14.3752,14.3448,14.3691,312200.0
2012-11-15 12:20:00,23.65,23.66,23.63,23.65,333100.0,14.363,14.3691,14.3509,14.363,333100.0
2012-11-15 12:30:00,23.64,23.68,23.61,23.67,499500.0,14.3569,14.3812,14.3387,14.3752,499500.0
2012-11-15 12:40:00,23.67,23.67,23.58,23.62,430400.0,14.3752,14.3752,14.3205,14.3448,430400.0
2012-11-15 12:50:00,23.62,23.62,23.59,23.59,354200.0,14.3448,14.3448,14.3266,14.3266,354200.0
2012-11-15 13:00:00,23.59,23.64,23.58,23.63,539300.0,14.3266,14.3569,14.3205,14.3509,539300.0
2012-11-15 13:10:00,23.62,23.64,23.59,23.61,355000.0,14.3448,14.3569,14.3266,14.3387,355000.0
2012-11-15 13:20:00,23.6,23.68,23.6,23.68,413400.0,14.3327,14.3812,14.3327,14.3812,413400.0
2012-11-15 13:30:00,23.68,23.74,23.66,23.74,420900.0,14.3812,14.4177,14.3691,14.4177,420900.0
2012-11-15 13:40:00,23.74,23.75,23.7,23.7,399400.0,14.4177,14.4237,14.3934,14.3934,399400.0
2012-11-15 13:50:00,23.7,23.77,23.7,23.72,599800.0,14.3934,14.4359,14.3934,14.4055,599800.0
2012-11-15 14:00:00,23.72,23.73,23.65,23.65,413300.0,14.4055,14.4116,14.363,14.363,413300.0
2012-11-15 14:10:00,23.65,23.7,23.65,23.68,848900.0,14.363,14.3934,14.363,14.3812,848900.0
2012-11-15 14:20:00,23.68,23.71,23.67,23.68,423200.0,14.3812,14.3995,14.3752,14.3812,423200.0
2012-11-15 14:30:00,23.68,23.69,23.65,23.68,346900.0,14.3812,14.3873,14.363,14.3812,346900.0
2012-11-15 14:40:00,23.68,23.71,23.66,23.67,515000.0,14.3812,14.3995,14.3691,14.3752,515000.0
2012-11-15 14:50:00,23.67,23.68,23.62,23.63,488700.0,14.3752,14.3812,14.3448,14.3509,488700.0
2012-11-15 15:00:00,23.63,23.64,23.55,23.58,1059200.0,14.3509,14.3569,14.3023,14.3205,1059200.0
2012-11-15 15:10:00,23.58,23.59,23.56,23.56,496400.0,14.3205,14.3266,14.3084,14.3084,496400.0
2012-11-15 15:20:00,23.56,23.57,23.55,23.55,700900.0,14.3084,14.3144,14.3023,14.3023,700900.0
2012-11-15 15:30:00,23.55,23.61,23.55,23.61,1062600.0,14.3023,14.3387,14.3023,14.3387,1062600.0
2012-11-15 15:40:00,23.6,23.71,23.6,23.71,1395400.0,14.3327,14.3995,14.3327,14.3995,1395400.0
2012-11-15 15:50:00,23.7,23.71,23.65,23.65,1620700.0,14.3934,14.3995,14.363,14.363,1620700.0
2012-11-16 09:30:00,23.63,23.78,23.61,23.77,5147100.0,14.3509,14.442,14.3387,14.4359,5147100.0
2012-11-16 09:40:00,23.77,23.79,23.68,23.72,1314500.0,14.4359,14.448,14.3812,14.4055,1314500.0
2012-11-16 09:50:00,23.73,23.77,23.7,23.76,1738400.0,14.4116,14.4359,14.3934,14.4298,1738400.0
2012-11-16 10:00:00,23.76,23.78,23.71,23.78,1582400.0,14.4298,14.442,14.3995,14.442,1582400.0
2012-11-16 10:10:00,23.78,23.78,23.71,23.73,2218700.0,14.442,14.442,14.3995,14.4116,2218700.0
2012-11-16 10:20:00,23.72,23.8,23.72,23.78,1004900.0,14.4055,14.4541,14.4055,14.442,1004900.0
2012-11-16 10:30:00,23.78,23.8,23.74,23.77,1285400.0,14.442,14.4541,14.4177,14.4359,1285400.0
2012-11-16 10:40:00,23.78,23.8,23.74,23.75,695500.0,14.442,14.4541,14.4177,14.4237,695500.0
2012-11-16 10:50:00,23.75,23.81,23.74,23.76,789900.0,14.4237,14.4602,14.4177,14.4298,789900.0
2012-11-16 11:00:00,23.75,23.8,23.74,23.77,711800.0,14.4237,14.4541,14.4177,14.4359,711800.0
2012-11-16 11:10:00,23.78,23.79,23.72,23.73,679600.0,14.442,14.448,14.4055,14.4116,679600.0
2012-11-16 11:20:00,23.73,23.74,23.65,23.66,811700.0,14.4116,14.4177,14.363,14.3691,811700.0
2012-11-16 11:30:00,23.66,23.69,23.65,23.68,646800.0,14.3691,14.3873,14.363,14.3812,646800.0
2012-11-16 11:40:00,23.68,23.82,23.66,23.81,1565700.0,14.3812,14.4663,14.3691,14.4602,1565700.0
2012-11-16 11:50:00,23.8,23.88,23.79,23.86,1144300.0,14.4541,14.5027,14.448,14.4906,1144300.0
2012-11-16 12:00:00,23.85,23.87,23.79,23.82,1840800.0,14.4845,14.4966,14.448,14.4663,1840800.0
2012-11-16 12:10:00,23.81,23.83,23.79,23.82,845200.0,14.4602,14.4723,14.448,14.4663,845200.0
2012-11-16 12:20:00,23.82,23.83,23.8,23.81,532300.0,14.4663,14.4723,14.4541,14.4602,532300.0
2012-11-16 12:30:00,23.81,23.83,23.79,23.82,598300.0,14.4602,14.4723,14.448,14.4663,598300.0
2012-11-16 12:40:00,23.82,23.83,23.76,23.78,699500.0,14.4663,14.4723,14.4298,14.442,699500.0
2012-11-16 12:50:00,23.79,23.8,23.75,23.77,708200.0,14.448,14.4541,14.4237,14.4359,708200.0
2012-11-16 13:00:00,23.77,23.78,23.75,23.78,493100.0,14.4359,14.442,14.4237,14.442,493100.0
2012-11-16 13:10:00,23.78,23.79,23.73,23.73,449100.0,14.442,14.448,14.4116,14.4116,449100.0
2012-11-16 13:20:00,23.74,23.77,23.73,23.75,288900.0,14.4177,14.4359,14.4116,14.4237,288900.0
2012-11-16 13:30:00,23.75,23.79,23.75,23.76,473700.0,14.4237,14.448,14.4237,14.4298,473700.0
2012-11-16 13:40:00,23.77,23.79,23.76,23.76,377200.0,14.4359,14.448,14.4298,14.4298,377200.0
2012-11-16 13:50:00,23.76,23.85,23.76,23.85,399600.0,14.4298,14.4845,14.4298,14.4845,399600.0
2012-11-16 14:00:00,23.85,23.85,23.8,23.8,361800.0,14.4845,14.4845,14.4541,14.4541,361800.0
2012-11-16 14:10:00,23.8,23.81,23.77,23.8,415300.0,14.4541,14.4602,14.4359,14.4541,415300.0
2012-11-16 14:20:00,23.8,23.81,23.74,23.75,404500.0,14.4541,14.4602,14.4177,14.4237,404500.0
2012-11-16 14:30:00,23.76,23.76,23.67,23.74,534300.0,14.4298,14.4298,14.3752,14.4177,534300.0
2012-11-16 14:40:00,23.74,23.8,23.73,23.77,528900.0,14.4177,14.4541,14.4116,14.4359,528900.0
2012-11-16 14:50:00,23.77,23.8,23.77,23.78,552700.0,14.4359,14.4541,14.4359,14.442,552700.0
2012-11-16 15:00:00,23.79,23.8,23.76,23.79,457700.0,14.448,14.4541,14.4298,14.448,457700.0
2012-11-16 15:10:00,23.78,23.81,23.76,23.81,672600.0,14.442,14.4602,14.4298,14.4602,672600.0
2012-11-16 15:20:00,23.81,23.83,23.79,23.82,792700.0,14.4602,14.4723,14.448,14.4663,792700.0
2012-11-16 15:30:00,23.82,23.86,23.81,23.84,767900.0,14.4663,14.4906,14.4602,14.4784,767900.0
2012-11-16 15:40:00,23.85,23.87,23.82,23.82,1158100.0,14.4845,14.4966,14.4663,14.4663,1158100.0
2012-11-16 15:50:00,23.83,23.87,23.8,23.85,2467300.0,14.4723,14.4966,14.4541,14.4845,2467300.0
2012-11-19 09:30:00,24.03,24.12,23.87,24.1,1454500.0,14.5938,14.6485,14.4966,14.6363,1454500.0
2012-11-19 09:40:00,24.1,24.15,24.1,24.12,958500.0,14.6363,14.6667,14.6363,14.6485,958500.0
2012-11-19 09:50:00,24.12,24.18,24.12,24.17,853700.0,14.6485,14.6849,14.6485,14.6788,853700.0
2012-11-19 10:00:00,24.17,24.22,24.16,24.17,1088800.0,14.6788,14.7092,14.6727,14.6788,1088800.0
2012-11-19 10:10:00,24.18,24.24,24.14,24.15,1386000.0,14.6849,14.7213,14.6606,14.6667,1386000.0
2012-11-19 10:20:00,24.14,24.2,24.14,24.2,1259300.0,14.6606,14.697,14.6606,14.697,1259300.0
2012-11-19 10:30:00,24.2,24.21,24.16,24.17,1299100.0,14.697,14.7031,14.6727,14.6788,1299100.0
2012-11-19 10:40:00,24.18,24.19,24.14,24.16,934800.0,14.6849,14.691,14.6606,14.6727,934800.0
2012-11-19 10:50:00,24.16,24.18,24.13,24.17,1152500.0,14.6727,14.6849,14.6545,14.6788,1152500.0
2012-11-19 11:00:00,24.17,24.18,24.1,24.11,1102300.0,14.6788,14.6849,14.6363,14.6424,1102300.0
2012-11-19 11:10:00,24.11,24.12,24.07,24.09,980900.0,14.6424,14.6485,14.6181,14.6302,980900.0
2012-11-19 11:20:00,24.1,24.12,24.08,24.11,869300.0,14.6363,14.6485,14.6242,14.6424,869300.0
2012-11-19 11:30:00,24.12,24.12,24.08,24.1,428900.0,14.6485,14.6485,14.6242,14.6363,428900.0
2012-11-19 11:40:00,24.1,24.12,24.09,24.12,232000.0,14.6363,14.6485,14.6302,14.6485,232000.0
2012-11-19 11:50:00,24.12,24.13,24.11,24.11,484400.0,14.6485,14.6545,14.6424,14.6424,484400.0
2012-11-19 12:00:00,24.12,24.16,24.11,24.13,532300.0,14.6485,14.6727,14.6424,14.6545,532300.0
2012-11-19 12:10:00,24.14,24.14,24.1,24.1,486200.0,14.6606,14.6606,14.6363,14.6363,486200.0
2012-11-19 12:20:00,24.1,24.12,24.09,24.1,306300.0,14.6363,14.6485,14.6302,14.6363,306300.0
2012-11-19 12:30:00,24.09,24.1,24.04,24.05,1451600.0,14.6302,14.6363,14.5999,14.6059,1451600.0
2012-11-19 12:40:00,24.05,24.07,24.02,24.05,514500.0,14.6059,14.6181,14.5877,14.6059,514500.0
2012-11-19 12:50:00,24.05,24.06,24.04,24.05,263300.0,14.6059,14.612,14.5999,14.6059,263300.0
2012-11-19 13:00:00,24.06,24.08,24.05,24.07,427500.0,14.612,14.6242,14.6059,14.6181,427500.0
2012-11-19 13:10:00,24.07,24.07,24.03,24.03,292000.0,14.6181,14.6181,14.5938,14.5938,292000.0
2012-11-19 13:20:00,24.03,24.05,24.01,24.04,392100.0,14.5938,14.6059,14.5817,14.5999,392100.0
2012-11-19 13:30:00,24.04,24.07,24.03,24.06,444000.0,14.5999,14.6181,14.5938,14.612,444000.0
2012-11-19 13:40:00,24.05,24.07,24.04,24.06,389600.0,14.6059,14.6181,14.5999,14.612,389600.0
2012-11-19 13:50:00,24.07,24.07,24.06,24.06,267900.0,14.6181,14.6181,14.612,14.612,267900.0
2012-11-19 14:00:00,24.06,24.07,24.04,24.05,541400.0,14.612,14.6181,14.5999,14.6059,541400.0
2012-11-19 14:10:00,24.05,24.07,24.05,24.06,404800.0,14.6059,14.6181,14.6059,14.612,404800.0
2012-11-19 14:20:00,24.06,24.06,24.02,24.05,541500.0,14.612,14.612,14.5877,14.6059,541500.0
2012-11-19 14:30:00,24.06,24.06,24.04,24.05,508500.0,14.612,14.612,14.5999,14.6059,508500.0
2012-11-19 14:40:00,24.04,24.06,24.02,24.05,1016800.0,14.5999,14.612,14.5877,14.6059,1016800.0
2012-11-19 14:50:00,24.05,24.11,24.05,24.09,1379000.0,14.6059,14.6424,14.6059,14.6302,1379000.0
2012-11-19 15:00:00,24.1,24.12,24.09,24.1,1133000.0,14.6363,14.6485,14.6302,14.6363,1133000.0
2012-11-19 15:10:00,24.1,24.12,24.09,24.09,1229900.0,14.6363,14.6485,14.6302,14.6302,1229900.0
2012-11-19 15:20:00,24.1,24.11,24.09,24.09,875400.0,14.6363,14.6424,14.6302,14.6302,875400.0
2012-11-19 15:30:00,24.1,24.1,24.07,24.09,475500.0,14.6363,14.6363,14.6181,14.6302,475500.0
2012-11-19 15:40:00,24.09,24.11,24.08,24.09,1211100.0,14.6302,14.6424,14.6242,14.6302,1211100.0
2012-11-19 15:50:00,24.08,24.13,24.07,24.13,3336100.0,14.6242,14.6545,14.6181,14.6545,3336100.0
2012-11-20 09:30:00,24.12,24.12,23.95,23.95,1646600.0,14.6485,14.6485,14.5452,14.5452,1646600.0
2012-11-20 09:40:00,23.95,24.04,23.93,24.02,708000.0,14.5452,14.5999,14.5331,14.5877,708000.0
2012-11-20 09:50:00,24.03,24.08,24.01,24.03,621300.0,14.5938,14.6242,14.5817,14.5938,621300.0
2012-11-20 10:00:00,24.03,24.07,24.02,24.05,800300.0,14.5938,14.6181,14.5877,14.6059,800300.0
2012-11-20 10:10:00,24.06,24.11,24.01,24.08,853900.0,14.612,14.6424,14.5817,14.6242,853900.0
2012-11-20 10:20:00,24.08,24.12,24.05,24.06,485000.0,14.6242,14.6485,14.6059,14.612,485000.0
2012-11-20 10:30:00,24.05,24.12,24.04,24.12,1417100.0,14.6059,14.6485,14.5999,14.6485,1417100.0
2012-11-20 10:40:00,24.12,24.15,24.1,24.14,609800.0,14.6485,14.6667,14.6363,14.6606,609800.0
2012-11-20 10:50:00,24.14,24.15,24.1,24.13,526900.0,14.6606,14.6667,14.6363,14.6545,526900.0
2012-11-20 11:00:00,24.13,24.17,24.11,24.15,736700.0,14.6545,14.6788,14.6424,14.6667,736700.0
2012-11-20 11:10:00,24.15,24.2,24.14,24.18,330000.0,14.6667,14.697,14.6606,14.6849,330000.0
2012-11-20 11:20:00,24.18,24.21,24.16,24.16,438400.0,14.6849,14.7031,14.6727,14.6727,438400.0
2012-11-20 11:30:00,24.17,24.18,24.13,24.13,289500.0,14.6788,14.6849,14.6545,14.6545,289500.0
2012-11-20 11:40:00,24.13,24.16,24.11,24.14,722700.0,14.6545,14.6727,14.6424,14.6606,722700.0
2012-11-20 11:50:00,24.15,24.21,24.14,24.2,455800.0,14.6667,14.7031,14.6606,14.697,455800.0
2012-11-20 12:00:00,24.2,24.21,24.16,24.16,433500.0,14.697,14.7031,14.6727,14.6727,433500.0
2012-11-20 12:10:00,24.16,24.18,24.14,24.16,401300.0,14.6727,14.6849,14.6606,14.6727,401300.0
2012-11-20 12:20:00,24.16,24.19,24.14,24.16,279100.0,14.6727,14.691,14.6606,14.6727,279100.0
2012-11-20 12:30:00,24.15,24.17,24.13,24.15,396700.0,14.6667,14.6788,14.6545,14.6667,396700.0
2012-11-20 12:40:00,24.15,24.18,24.14,24.17,342000.0,14.6667,14.6849,14.6606,14.6788,342000.0
2012-11-20 12:50:00,24.18,24.19,24.15,24.16,372600.0,14.6849,14.691,14.6667,14.6727,372600.0
2012-11-20 13:00:00,24.17,24.17,24.14,24.14,427800.0,14.6788,14.6788,14.6606,14.6606,427800.0
2012-11-20 13:10:00,24.14,24.14,24.05,24.1,933800.0,14.6606,14.6606,14.6059,14.6363,933800.0
2012-11-20 13:20:00,24.11,24.12,24.01,24.01,474600.0,14.6424,14.6485,14.5817,14.5817,474600.0
2012-11-20 13:30:00,24.01,24.08,24.0,24.07,462200.0,14.5817,14.6242,14.5756,14.6181,462200.0
2012-11-20 13:40:00,24.06,24.09,24.02,24.09,343400.0,14.612,14.6302,14.5877,14.6302,343400.0
2012-11-20 13:50:00,24.09,24.13,24.07,24.11,530700.0,14.6302,14.6545,14.6181,14.6424,530700.0
2012-11-20 14:00:00,24.12,24.14,24.1,24.13,387600.0,14.6485,14.6606,14.6363,14.6545,387600.0
2012-11-20 14:10:00,24.13,24.2,24.12,24.17,455100.0,14.6545,14.697,14.6485,14.6788,455100.0
2012-11-20 14:20:00,24.17,24.22,24.16,24.22,454300.0,14.6788,14.7092,14.6727,14.7092,454300.0
2012-11-20 14:30:00,24.21,24.22,24.17,24.18,548500.0,14.7031,14.7092,14.6788,14.6849,548500.0
2012-11-20 14:40:00,24.18,24.21,24.18,24.18,721000.0,14.6849,14.7031,14.6849,14.6849,721000.0
2012-11-20 14:50:00,24.19,24.21,24.18,24.2,622200.0,14.691,14.7031,14.6849,14.697,622200.0
2012-11-20 15:00:00,24.21,24.23,24.19,24.21,852200.0,14.7031,14.7153,14.691,14.7031,852200.0
2012-11-20 15:10:00,24.21,24.22,24.19,24.2,537800.0,14.7031,14.7092,14.691,14.697,537800.0
2012-11-20 15:20:00,24.2,24.21,24.19,24.2,605600.0,14.697,14.7031,14.691,14.697,605600.0
2012-11-20 15:30:00,24.21,24.24,24.2,24.23,800800.0,14.7031,14.7213,14.697,14.7153,800800.0
2012-11-20 15:40:00,24.23,24.25,24.22,24.23,1294900.0,14.7153,14.7274,14.7092,14.7153,1294900.0
2012-11-20 15:50:00,24.23,24.28,24.22,24.28,1932000.0,14.7153,14.7456,14.7092,14.7456,1932000.0
2012-11-21 09:30:00,24.35,24.38,24.27,24.32,1034300.0,14.7881,14.8064,14.7396,14.7699,1034300.0
2012-11-21 09:40:00,24.32,24.34,24.27,24.3,539900.0,14.7699,14.7821,14.7396,14.7578,539900.0
2012-11-21 09:50:00,24.3,24.37,24.29,24.37,521000.0,14.7578,14.8003,14.7517,14.8003,521000.0
2012-11-21 10:00:00,24.36,24.37,24.26,24.26,643100.0,14.7942,14.8003,14.7335,14.7335,643100.0
2012-11-21 10:10:00,24.26,24.27,24.21,24.26,529900.0,14.7335,14.7396,14.7031,14.7335,529900.0
2012-11-21 10:20:00,24.26,24.26,24.22,24.26,527000.0,14.7335,14.7335,14.7092,14.7335,527000.0
2012-11-21 10:30:00,24.26,24.26,24.21,24.22,494700.0,14.7335,14.7335,14.7031,14.7092,494700.0
2012-11-21 10:40:00,24.22,24.25,24.2,24.23,390200.0,14.7092,14.7274,14.697,14.7153,390200.0
2012-11-21 10:50:00,24.24,24.27,24.23,24.26,281400.0,14.7213,14.7396,14.7153,14.7335,281400.0
2012-11-21 11:00:00,24.25,24.28,24.23,24.28,363200.0,14.7274,14.7456,14.7153,14.7456,363200.0
2012-11-21 11:10:00,24.28,24.29,24.27,24.28,212600.0,14.7456,14.7517,14.7396,14.7456,212600.0
2012-11-21 11:20:00,24.28,24.29,24.25,24.26,257300.0,14.7456,14.7517,14.7274,14.7335,257300.0
2012-11-21 11:30:00,24.26,24.28,24.26,24.27,258800.0,14.7335,14.7456,14.7335,14.7396,258800.0
2012-11-21 11:40:00,24.26,24.3,24.26,24.28,344700.0,14.7335,14.7578,14.7335,14.7456,344700.0
2012-11-21 11:50:00,24.27,24.29,24.25,24.27,341100.0,14.7396,14.7517,14.7274,14.7396,341100.0
2012-11-21 12:00:00,24.28,24.29,24.26,24.29,217800.0,14.7456,14.7517,14.7335,14.7517,217800.0
2012-11-21 12:10:00,24.29,24.32,24.28,24.31,272900.0,14.7517,14.7699,14.7456,14.7638,272900.0
2012-11-21 12:20:00,24.32,24.36,24.31,24.35,239100.0,14.7699,14.7942,14.7638,14.7881,239100.0
2012-11-21 12:30:00,24.35,24.35,24.31,24.31,315200.0,14.7881,14.7881,14.7638,14.7638,315200.0
2012-11-21 12:40:00,24.31,24.33,24.31,24.31,207900.0,14.7638,14.776,14.7638,14.7638,207900.0
2012-11-21 12:50:00,24.32,24.32,24.3,24.3,117200.0,14.7699,14.7699,14.7578,14.7578,117200.0
2012-11-21 13:00:00,24.3,24.32,24.3,24.31,139800.0,14.7578,14.7699,14.7578,14.7638,139800.0
2012-11-21 13:10:00,24.31,24.31,24.29,24.29,146500.0,14.7638,14.7638,14.7517,14.7517,146500.0
2012-11-21 13:20:00,24.3,24.33,24.29,24.31,246700.0,14.7578,14.776,14.7517,14.7638,246700.0
2012-11-21 13:30:00,24.32,24.33,24.31,24.33,232400.0,14.7699,14.776,14.7638,14.776,232400.0
2012-11-21 13:40:00,24.33,24.34,24.3,24.33,201700.0,14.776,14.7821,14.7578,14.776,201700.0
2012-11-21 13:50:00,24.33,24.35,24.33,24.34,213700.0,14.776,14.7881,14.776,14.7821,213700.0
2012-11-21 14:00:00,24.34,24.35,24.33,24.34,182100.0,14.7821,14.7881,14.776,14.7821,182100.0
2012-11-21 14:10:00,24.34,24.34,24.31,24.32,326500.0,14.7821,14.7821,14.7638,14.7699,326500.0
2012-11-21 14:20:00,24.32,24.33,24.29,24.3,282300.0,14.7699,14.776,14.7517,14.7578,282300.0
2012-11-21 14:30:00,24.31,24.34,24.3,24.32,272600.0,14.7638,14.7821,14.7578,14.7699,272600.0
2012-11-21 14:40:00,24.32,24.33,24.31,24.33,144200.0,14.7699,14.776,14.7638,14.776,144200.0
2012-11-21 14:50:00,24.33,24.33,24.32,24.32,169500.0,14.776,14.776,14.7699,14.7699,169500.0
2012-11-21 15:00:00,24.32,24.35,24.32,24.32,314500.0,14.7699,14.7881,14.7699,14.7699,314500.0
2012-11-21 15:10:00,24.32,24.33,24.32,24.33,182900.0,14.7699,14.776,14.7699,14.776,182900.0
2012-11-21 15:20:00,24.32,24.33,24.3,24.3,305700.0,14.7699,14.776,14.7578,14.7578,305700.0
2012-11-21 15:30:00,24.3,24.31,24.3,24.31,194300.0,14.7578,14.7638,14.7578,14.7638,194300.0
2012-11-21 15:40:00,24.31,24.34,24.3,24.33,545500.0,14.7638,14.7821,14.7578,14.776,545500.0
2012-11-21 15:50:00,24.34,24.35,24.3,24.35,1146200.0,14.7821,14.7881,14.7578,14.7881,1146200.0
2012-11-23 09:30:00,24.41,24.5,24.38,24.38,930600.0,14.8246,14.8792,14.8064,14.8064,930600.0
2012-11-23 09:40:00,24.39,24.45,24.38,24.41,537500.0,14.8124,14.8489,14.8064,14.8246,537500.0
2012-11-23 09:50:00,24.41,24.43,24.39,24.43,381800.0,14.8246,14.8367,14.8124,14.8367,381800.0
2012-11-23 10:00:00,24.43,24.47,24.4,24.41,483200.0,14.8367,14.861,14.8185,14.8246,483200.0
2012-11-23 10:10:00,24.41,24.47,24.4,24.44,421700.0,14.8246,14.861,14.8185,14.8428,421700.0
2012-11-23 10:20:00,24.44,24.47,24.43,24.45,402700.0,14.8428,14.861,14.8367,14.8489,402700.0
2012-11-23 10:30:00,24.44,24.46,24.42,24.42,195700.0,14.8428,14.8549,14.8307,14.8307,195700.0
2012-11-23 10:40:00,24.42,24.46,24.42,24.43,338600.0,14.8307,14.8549,14.8307,14.8367,338600.0
2012-11-23 10:50:00,24.44,24.47,24.42,24.47,334000.0,14.8428,14.861,14.8307,14.861,334000.0
2012-11-23 11:00:00,24.46,24.49,24.43,24.46,866100.0,14.8549,14.8732,14.8367,14.8549,866100.0
2012-11-23 11:10:00,24.46,24.46,24.41,24.43,745900.0,14.8549,14.8549,14.8246,14.8367,745900.0
2012-11-23 11:20:00,24.43,24.47,24.43,24.46,317700.0,14.8367,14.861,14.8367,14.8549,317700.0
2012-11-23 11:30:00,24.46,24.47,24.43,24.43,186100.0,14.8549,14.861,14.8367,14.8367,186100.0
2012-11-23 11:40:00,24.43,24.44,24.38,24.38,232900.0,14.8367,14.8428,14.8064,14.8064,232900.0
2012-11-23 11:50:00,24.39,24.4,24.37,24.4,165300.0,14.8124,14.8185,14.8003,14.8185,165300.0
2012-11-23 12:00:00,24.39,24.45,24.39,24.43,368600.0,14.8124,14.8489,14.8124,14.8367,368600.0
2012-11-23 12:10:00,24.44,24.44,24.41,24.42,214500.0,14.8428,14.8428,14.8246,14.8307,214500.0
2012-11-23 12:20:00,24.43,24.46,24.42,24.46,331100.0,14.8367,14.8549,14.8307,14.8549,331100.0
2012-11-23 12:30:00,24.45,24.48,24.45,24.48,633700.0,14.8489,14.8671,14.8489,14.8671,633700.0
2012-11-23 12:40:00,24.47,24.48,24.43,24.45,748100.0,14.861,14.8671,14.8367,14.8489,748100.0
2012-11-23 12:50:00,24.46,24.53,24.44,24.53,1992700.0,14.8549,14.8975,14.8428,14.8975,1992700.0
2012-11-26 09:30:00,24.34,24.42,24.31,24.4,1041300.0,14.7821,14.8307,14.7638,14.8185,1041300.0
2012-11-26 09:40:00,24.4,24.41,24.32,24.37,551600.0,14.8185,14.8246,14.7699,14.8003,551600.0
2012-11-26 09:50:00,24.37,24.42,24.36,24.4,469800.0,14.8003,14.8307,14.7942,14.8185,469800.0
2012-11-26 10:00:00,24.41,24.46,24.4,24.44,689700.0,14.8246,14.8549,14.8185,14.8428,689700.0
2012-11-26 10:10:00,24.44,24.5,24.42,24.48,850200.0,14.8428,14.8792,14.8307,14.8671,850200.0
2012-11-26 10:20:00,24.48,24.49,24.43,24.45,744300.0,14.8671,14.8732,14.8367,14.8489,744300.0
2012-11-26 10:30:00,24.45,24.46,24.43,24.46,627700.0,14.8489,14.8549,14.8367,14.8549,627700.0
2012-11-26 10:40:00,24.45,24.46,24.41,24.42,406700.0,14.8489,14.8549,14.8246,14.8307,406700.0
2012-11-26 10:50:00,24.43,24.45,24.39,24.4,406000.0,14.8367,14.8489,14.8124,14.8185,406000.0
2012-11-26 11:00:00,24.4,24.42,24.39,24.4,413100.0,14.8185,14.8307,14.8124,14.8185,413100.0
2012-11-26 11:10:00,24.4,24.42,24.4,24.41,258700.0,14.8185,14.8307,14.8185,14.8246,258700.0
2012-11-26 11:20:00,24.41,24.42,24.34,24.36,443300.0,14.8246,14.8307,14.7821,14.7942,443300.0
2012-11-26 11:30:00,24.35,24.4,24.35,24.37,332300.0,14.7881,14.8185,14.7881,14.8003,332300.0
2012-11-26 11:40:00,24.37,24.4,24.36,24.39,374800.0,14.8003,14.8185,14.7942,14.8124,374800.0
2012-11-26 11:50:00,24.4,24.43,24.39,24.43,262300.0,14.8185,14.8367,14.8124,14.8367,262300.0
2012-11-26 12:00:00,24.43,24.43,24.41,24.43,238500.0,14.8367,14.8367,14.8246,14.8367,238500.0
2012-11-26 12:10:00,24.42,24.45,24.42,24.42,269500.0,14.8307,14.8489,14.8307,14.8307,269500.0
2012-11-26 12:20:00,24.42,24.43,24.4,24.42,371700.0,14.8307,14.8367,14.8185,14.8307,371700.0
2012-11-26 12:30:00,24.42,24.44,24.39,24.42,505700.0,14.8307,14.8428,14.8124,14.8307,505700.0
2012-11-26 12:40:00,24.42,24.48,24.42,24.48,422500.0,14.8307,14.8671,14.8307,14.8671,422500.0
2012-11-26 12:50:00,24.48,24.48,24.44,24.47,310400.0,14.8671,14.8671,14.8428,14.861,310400.0
2012-11-26 13:00:00,24.47,24.5,24.46,24.49,508800.0,14.861,14.8792,14.8549,14.8732,508800.0
2012-11-26 13:10:00,24.5,24.5,24.47,24.48,559300.0,14.8792,14.8792,14.861,14.8671,559300.0
2012-11-26 13:20:00,24.48,24.49,24.44,24.44,363100.0,14.8671,14.8732,14.8428,14.8428,363100.0
2012-11-26 13:30:00,24.44,24.47,24.44,24.46,277800.0,14.8428,14.861,14.8428,14.8549,277800.0
2012-11-26 13:40:00,24.45,24.46,24.45,24.45,157700.0,14.8489,14.8549,14.8489,14.8489,157700.0
2012-11-26 13:50:00,24.45,24.47,24.45,24.47,228800.0,14.8489,14.861,14.8489,14.861,228800.0
2012-11-26 14:00:00,24.46,24.5,24.46,24.48,325800.0,14.8549,14.8792,14.8549,14.8671,325800.0
2012-11-26 14:10:00,24.48,24.5,24.47,24.5,334400.0,14.8671,14.8792,14.861,14.8792,334400.0
2012-11-26 14:20:00,24.49,24.5,24.48,24.48,547700.0,14.8732,14.8792,14.8671,14.8671,547700.0
2012-11-26 14:30:00,24.48,24.5,24.48,24.48,479200.0,14.8671,14.8792,14.8671,14.8671,479200.0
2012-11-26 14:40:00,24.49,24.49,24.48,24.48,242700.0,14.8732,14.8732,14.8671,14.8671,242700.0
2012-11-26 14:50:00,24.48,24.52,24.48,24.5,666500.0,14.8671,14.8914,14.8671,14.8792,666500.0
2012-11-26 15:00:00,24.5,24.52,24.49,24.5,627700.0,14.8792,14.8914,14.8732,14.8792,627700.0
2012-11-26 15:10:00,24.51,24.51,24.47,24.48,474100.0,14.8853,14.8853,14.861,14.8671,474100.0
2012-11-26 15:20:00,24.48,24.51,24.48,24.49,519700.0,14.8671,14.8853,14.8671,14.8732,519700.0
2012-11-26 15:30:00,24.49,24.5,24.46,24.5,645000.0,14.8732,14.8792,14.8549,14.8792,645000.0
2012-11-26 15:40:00,24.5,24.52,24.47,24.47,1304300.0,14.8792,14.8914,14.861,14.861,1304300.0
2012-11-26 15:50:00,24.48,24.5,24.46,24.49,1861800.0,14.8671,14.8792,14.8549,14.8732,1861800.0
2012-11-27 09:30:00,24.25,24.36,24.21,24.3,1584500.0,14.7274,14.7942,14.7031,14.7578,1584500.0
2012-11-27 09:40:00,24.31,24.44,24.31,24.38,619900.0,14.7638,14.8428,14.7638,14.8064,619900.0
2012-11-27 09:50:00,24.38,24.42,24.38,24.41,854800.0,14.8064,14.8307,14.8064,14.8246,854800.0
2012-11-27 10:00:00,24.42,24.45,24.38,24.39,1065900.0,14.8307,14.8489,14.8064,14.8124,1065900.0
2012-11-27 10:10:00,24.39,24.41,24.31,24.34,1653300.0,14.8124,14.8246,14.7638,14.7821,1653300.0
2012-11-27 10:20:00,24.34,24.39,24.32,24.36,903400.0,14.7821,14.8124,14.7699,14.7942,903400.0
2012-11-27 10:30:00,24.36,24.38,24.32,24.37,845900.0,14.7942,14.8064,14.7699,14.8003,845900.0
2012-11-27 10:40:00,24.36,24.41,24.35,24.39,1090600.0,14.7942,14.8246,14.7881,14.8124,1090600.0
2012-11-27 10:50:00,24.39,24.44,24.36,24.4,739000.0,14.8124,14.8428,14.7942,14.8185,739000.0
2012-11-27 11:00:00,24.4,24.42,24.38,24.41,493500.0,14.8185,14.8307,14.8064,14.8246,493500.0
2012-11-27 11:10:00,24.41,24.42,24.37,24.39,373800.0,14.8246,14.8307,14.8003,14.8124,373800.0
2012-11-27 11:20:00,24.39,24.4,24.37,24.39,391700.0,14.8124,14.8185,14.8003,14.8124,391700.0
2012-11-27 11:30:00,24.39,24.41,24.36,24.4,520500.0,14.8124,14.8246,14.7942,14.8185,520500.0
2012-11-27 11:40:00,24.4,24.41,24.37,24.37,645100.0,14.8185,14.8246,14.8003,14.8003,645100.0
2012-11-27 11:50:00,24.37,24.44,24.37,24.41,669700.0,14.8003,14.8428,14.8003,14.8246,669700.0
2012-11-27 12:00:00,24.4,24.42,24.38,24.38,546300.0,14.8185,14.8307,14.8064,14.8064,546300.0
2012-11-27 12:10:00,24.39,24.39,24.36,24.37,360800.0,14.8124,14.8124,14.7942,14.8003,360800.0
2012-11-27 12:20:00,24.36,24.43,24.36,24.42,643200.0,14.7942,14.8367,14.7942,14.8307,643200.0
2012-11-27 12:30:00,24.42,24.42,24.4,24.41,403500.0,14.8307,14.8307,14.8185,14.8246,403500.0
2012-11-27 12:40:00,24.41,24.42,24.39,24.41,385000.0,14.8246,14.8307,14.8124,14.8246,385000.0
2012-11-27 12:50:00,24.41,24.42,24.38,24.41,574700.0,14.8246,14.8307,14.8064,14.8246,574700.0
2012-11-27 13:00:00,24.4,24.41,24.38,24.39,431900.0,14.8185,14.8246,14.8064,14.8124,431900.0
2012-11-27 13:10:00,24.39,24.41,24.38,24.39,321200.0,14.8124,14.8246,14.8064,14.8124,321200.0
2012-11-27 13:20:00,24.39,24.41,24.35,24.35,885700.0,14.8124,14.8246,14.7881,14.7881,885700.0
2012-11-27 13:30:00,24.35,24.37,24.33,24.33,342100.0,14.7881,14.8003,14.776,14.776,342100.0
2012-11-27 13:40:00,24.33,24.35,24.32,24.35,328000.0,14.776,14.7881,14.7699,14.7881,328000.0
2012-11-27 13:50:00,24.36,24.37,24.33,24.34,336800.0,14.7942,14.8003,14.776,14.7821,336800.0
2012-11-27 14:00:00,24.35,24.38,24.33,24.36,308900.0,14.7881,14.8064,14.776,14.7942,308900.0
2012-11-27 14:10:00,24.37,24.4,24.35,24.39,411800.0,14.8003,14.8185,14.7881,14.8124,411800.0
2012-11-27 14:20:00,24.39,24.41,24.3,24.31,836800.0,14.8124,14.8246,14.7578,14.7638,836800.0
2012-11-27 14:30:00,24.32,24.34,24.28,24.32,618000.0,14.7699,14.7821,14.7456,14.7699,618000.0
2012-11-27 14:40:00,24.33,24.34,24.26,24.3,563500.0,14.776,14.7821,14.7335,14.7578,563500.0
2012-11-27 14:50:00,24.29,24.36,24.29,24.35,593300.0,14.7517,14.7942,14.7517,14.7881,593300.0
2012-11-27 15:00:00,24.34,24.37,24.31,24.33,739300.0,14.7821,14.8003,14.7638,14.776,739300.0
2012-11-27 15:10:00,24.32,24.35,24.31,24.32,760600.0,14.7699,14.7881,14.7638,14.7699,760600.0
2012-11-27 15:20:00,24.32,24.35,24.3,24.35,706700.0,14.7699,14.7881,14.7578,14.7881,706700.0
2012-11-27 15:30:00,24.34,24.36,24.28,24.32,839500.0,14.7821,14.7942,14.7456,14.7699,839500.0
2012-11-27 15:40:00,24.32,24.33,24.29,24.29,1011900.0,14.7699,14.776,14.7517,14.7517,1011900.0
2012-11-27 15:50:00,24.29,24.3,24.24,24.26,1876700.0,14.7517,14.7578,14.7213,14.7335,1876700.0
2012-11-28 09:30:00,24.23,24.28,24.15,24.2,927000.0,14.7153,14.7456,14.6667,14.697,927000.0
2012-11-28 09:40:00,24.2,24.22,24.16,24.21,603300.0,14.697,14.7092,14.6727,14.7031,603300.0
2012-11-28 09:50:00,24.23,24.27,24.2,24.22,747800.0,14.7153,14.7396,14.697,14.7092,747800.0
2012-11-28 10:00:00,24.22,24.24,24.18,24.19,763900.0,14.7092,14.7213,14.6849,14.691,763900.0
2012-11-28 10:10:00,24.19,24.25,24.18,24.22,590600.0,14.691,14.7274,14.6849,14.7092,590600.0
2012-11-28 10:20:00,24.23,24.29,24.21,24.27,465300.0,14.7153,14.7517,14.7031,14.7396,465300.0
2012-11-28 10:30:00,24.27,24.36,24.25,24.33,724200.0,14.7396,14.7942,14.7274,14.776,724200.0
2012-11-28 10:40:00,24.33,24.4,24.33,24.36,855200.0,14.776,14.8185,14.776,14.7942,855200.0
2012-11-28 10:50:00,24.36,24.37,24.31,24.34,696300.0,14.7942,14.8003,14.7638,14.7821,696300.0
2012-11-28 11:00:00,24.35,24.37,24.28,24.31,789200.0,14.7881,14.8003,14.7456,14.7638,789200.0
2012-11-28 11:10:00,24.31,24.4,24.29,24.4,862600.0,14.7638,14.8185,14.7517,14.8185,862600.0
2012-11-28 11:20:00,24.39,24.46,24.37,24.46,723700.0,14.8124,14.8549,14.8003,14.8549,723700.0
2012-11-28 11:30:00,24.47,24.49,24.45,24.47,865200.0,14.861,14.8732,14.8489,14.861,865200.0
2012-11-28 11:40:00,24.47,24.48,24.45,24.46,385900.0,14.861,14.8671,14.8489,14.8549,385900.0
2012-11-28 11:50:00,24.47,24.48,24.45,24.47,384200.0,14.861,14.8671,14.8489,14.861,384200.0
2012-11-28 12:00:00,24.47,24.48,24.42,24.46,611800.0,14.861,14.8671,14.8307,14.8549,611800.0
2012-11-28 12:10:00,24.46,24.56,24.43,24.55,892900.0,14.8549,14.9157,14.8367,14.9096,892900.0
2012-11-28 12:20:00,24.55,24.6,24.55,24.58,595500.0,14.9096,14.94,14.9096,14.9278,595500.0
2012-11-28 12:30:00,24.58,24.6,24.54,24.56,629600.0,14.9278,14.94,14.9035,14.9157,629600.0
2012-11-28 12:40:00,24.56,24.62,24.56,24.61,416500.0,14.9157,14.9521,14.9157,14.946,416500.0
2012-11-28 12:50:00,24.61,24.64,24.6,24.6,461000.0,14.946,14.9643,14.94,14.94,461000.0
2012-11-28 13:00:00,24.6,24.61,24.54,24.54,520500.0,14.94,14.946,14.9035,14.9035,520500.0
2012-11-28 13:10:00,24.55,24.59,24.53,24.55,312700.0,14.9096,14.9339,14.8975,14.9096,312700.0
2012-11-28 13:20:00,24.54,24.57,24.53,24.57,274700.0,14.9035,14.9217,14.8975,14.9217,274700.0
2012-11-28 13:30:00,24.57,24.62,24.56,24.6,409900.0,14.9217,14.9521,14.9157,14.94,409900.0
2012-11-28 13:40:00,24.6,24.62,24.59,24.61,394800.0,14.94,14.9521,14.9339,14.946,394800.0
2012-11-28 13:50:00,24.62,24.63,24.59,24.59,309600.0,14.9521,14.9582,14.9339,14.9339,309600.0
2012-11-28 14:00:00,24.59,24.61,24.54,24.54,570100.0,14.9339,14.946,14.9035,14.9035,570100.0
2012-11-28 14:10:00,24.55,24.55,24.49,24.49,364200.0,14.9096,14.9096,14.8732,14.8732,364200.0
2012-11-28 14:20:00,24.49,24.5,24.45,24.46,397000.0,14.8732,14.8792,14.8489,14.8549,397000.0
2012-11-28 14:30:00,24.46,24.52,24.46,24.52,490400.0,14.8549,14.8914,14.8549,14.8914,490400.0
2012-11-28 14:40:00,24.51,24.55,24.5,24.53,543200.0,14.8853,14.9096,14.8792,14.8975,543200.0
2012-11-28 14:50:00,24.53,24.57,24.52,24.56,385000.0,14.8975,14.9217,14.8914,14.9157,385000.0
2012-11-28 15:00:00,24.56,24.59,24.54,24.58,441500.0,14.9157,14.9339,14.9035,14.9278,441500.0
2012-11-28 15:10:00,24.58,24.61,24.57,24.57,670000.0,14.9278,14.946,14.9217,14.9217,670000.0
2012-11-28 15:20:00,24.57,24.63,24.56,24.63,619700.0,14.9217,14.9582,14.9157,14.9582,619700.0
2012-11-28 15:30:00,24.63,24.66,24.59,24.63,1362400.0,14.9582,14.9764,14.9339,14.9582,1362400.0
2012-11-28 15:40:00,24.63,24.69,24.61,24.68,1593900.0,14.9582,14.9946,14.946,14.9886,1593900.0
2012-11-28 15:50:00,24.68,24.68,24.63,24.65,2412800.0,14.9886,14.9886,14.9582,14.9703,2412800.0
2012-11-29 09:30:00,24.7,24.84,24.7,24.78,1727000.0,15.0007,15.0857,15.0007,15.0493,1727000.0
2012-11-29 09:40:00,24.77,24.89,24.76,24.88,1012400.0,15.0432,15.1161,15.0371,15.11,1012400.0
2012-11-29 09:50:00,24.89,24.92,24.88,24.91,1002600.0,15.1161,15.1343,15.11,15.1282,1002600.0
2012-11-29 10:00:00,24.91,24.93,24.78,24.78,1291300.0,15.1282,15.1404,15.0493,15.0493,1291300.0
2012-11-29 10:10:00,24.79,24.84,24.78,24.82,1134400.0,15.0554,15.0857,15.0493,15.0736,1134400.0
2012-11-29 10:20:00,24.81,24.85,24.78,24.82,1236500.0,15.0675,15.0918,15.0493,15.0736,1236500.0
2012-11-29 10:30:00,24.82,24.85,24.79,24.81,981500.0,15.0736,15.0918,15.0554,15.0675,981500.0
2012-11-29 10:40:00,24.81,24.87,24.81,24.87,1137100.0,15.0675,15.1039,15.0675,15.1039,1137100.0
2012-11-29 10:50:00,24.87,24.88,24.83,24.86,992500.0,15.1039,15.11,15.0797,15.0979,992500.0
2012-11-29 11:00:00,24.86,24.9,24.85,24.89,658300.0,15.0979,15.1222,15.0918,15.1161,658300.0
2012-11-29 11:10:00,24.89,24.91,24.87,24.88,573200.0,15.1161,15.1282,15.1039,15.11,573200.0
2012-11-29 11:20:00,24.88,24.89,24.85,24.86,847000.0,15.11,15.1161,15.0918,15.0979,847000.0
2012-11-29 11:30:00,24.87,24.88,24.85,24.88,456200.0,15.1039,15.11,15.0918,15.11,456200.0
2012-11-29 11:40:00,24.88,24.9,24.74,24.78,1964000.0,15.11,15.1222,15.025,15.0493,1964000.0
2012-11-29 11:50:00,24.78,24.82,24.75,24.79,836200.0,15.0493,15.0736,15.0311,15.0554,836200.0
2012-11-29 12:00:00,24.78,24.8,24.75,24.8,597400.0,15.0493,15.0614,15.0311,15.0614,597400.0
2012-11-29 12:10:00,24.79,24.86,24.78,24.85,530000.0,15.0554,15.0979,15.0493,15.0918,530000.0
2012-11-29 12:20:00,24.85,24.85,24.82,24.82,325700.0,15.0918,15.0918,15.0736,15.0736,325700.0
2012-11-29 12:30:00,24.83,24.86,24.82,24.85,369600.0,15.0797,15.0979,15.0736,15.0918,369600.0
2012-11-29 12:40:00,24.84,24.85,24.81,24.83,378200.0,15.0857,15.0918,15.0675,15.0797,378200.0
2012-11-29 12:50:00,24.82,24.83,24.81,24.83,252900.0,15.0736,15.0797,15.0675,15.0797,252900.0
2012-11-29 13:00:00,24.83,24.87,24.82,24.83,389500.0,15.0797,15.1039,15.0736,15.0797,389500.0
2012-11-29 13:10:00,24.83,24.89,24.82,24.88,376100.0,15.0797,15.1161,15.0736,15.11,376100.0
2012-11-29 13:20:00,24.88,24.89,24.87,24.89,296600.0,15.11,15.1161,15.1039,15.1161,296600.0
2012-11-29 13:30:00,24.89,24.92,24.88,24.89,493400.0,15.1161,15.1343,15.11,15.1161,493400.0
2012-11-29 13:40:00,24.89,24.92,24.88,24.91,527700.0,15.1161,15.1343,15.11,15.1282,527700.0
2012-11-29 13:50:00,24.91,24.92,24.89,24.9,446600.0,15.1282,15.1343,15.1161,15.1222,446600.0
2012-11-29 14:00:00,24.89,24.92,24.89,24.9,663200.0,15.1161,15.1343,15.1161,15.1222,663200.0
2012-11-29 14:10:00,24.9,24.91,24.88,24.89,432200.0,15.1222,15.1282,15.11,15.1161,432200.0
2012-11-29 14:20:00,24.89,24.92,24.87,24.87,465100.0,15.1161,15.1343,15.1039,15.1039,465100.0
2012-11-29 14:30:00,24.87,24.91,24.87,24.91,368200.0,15.1039,15.1282,15.1039,15.1282,368200.0
2012-11-29 14:40:00,24.9,24.91,24.88,24.89,459300.0,15.1222,15.1282,15.11,15.1161,459300.0
2012-11-29 14:50:00,24.89,24.9,24.87,24.87,383300.0,15.1161,15.1222,15.1039,15.1039,383300.0
2012-11-29 15:00:00,24.87,24.88,24.84,24.86,584800.0,15.1039,15.11,15.0857,15.0979,584800.0
2012-11-29 15:10:00,24.86,24.86,24.83,24.85,468500.0,15.0979,15.0979,15.0797,15.0918,468500.0
2012-11-29 15:20:00,24.86,24.86,24.81,24.85,731600.0,15.0979,15.0979,15.0675,15.0918,731600.0
2012-11-29 15:30:00,24.84,24.87,24.82,24.84,839600.0,15.0857,15.1039,15.0736,15.0857,839600.0
2012-11-29 15:40:00,24.84,24.9,24.83,24.88,1361200.0,15.0857,15.1222,15.0797,15.11,1361200.0
2012-11-29 15:50:00,24.88,24.89,24.85,24.86,2169500.0,15.11,15.1161,15.0918,15.0979,2169500.0
2012-11-30 09:30:00,24.91,24.93,24.72,24.78,1570500.0,15.1282,15.1404,15.0128,15.0493,1570500.0
2012-11-30 09:40:00,24.77,24.8,24.72,24.76,706900.0,15.0432,15.0614,15.0128,15.0371,706900.0
2012-11-30 09:50:00,24.76,24.85,24.72,24.82,810500.0,15.0371,15.0918,15.0128,15.0736,810500.0
2012-11-30 10:00:00,24.83,24.88,24.81,24.83,650700.0,15.0797,15.11,15.0675,15.0797,650700.0
2012-11-30 10:10:00,24.82,24.89,24.81,24.87,1103800.0,15.0736,15.1161,15.0675,15.1039,1103800.0
2012-11-30 10:20:00,24.87,24.95,24.87,24.93,944500.0,15.1039,15.1525,15.1039,15.1404,944500.0
2012-11-30 10:30:00,24.92,24.95,24.9,24.91,835500.0,15.1343,15.1525,15.1222,15.1282,835500.0
2012-11-30 10:40:00,24.9,24.94,24.87,24.88,679300.0,15.1222,15.1465,15.1039,15.11,679300.0
2012-11-30 10:50:00,24.87,24.93,24.87,24.91,779300.0,15.1039,15.1404,15.1039,15.1282,779300.0
2012-11-30 11:00:00,24.91,24.93,24.88,24.89,711200.0,15.1282,15.1404,15.11,15.1161,711200.0
2012-11-30 11:10:00,24.89,24.95,24.88,24.89,800300.0,15.1161,15.1525,15.11,15.1161,800300.0
2012-11-30 11:20:00,24.9,24.92,24.88,24.91,579300.0,15.1222,15.1343,15.11,15.1282,579300.0
2012-11-30 11:30:00,24.91,24.93,24.87,24.88,471800.0,15.1282,15.1404,15.1039,15.11,471800.0
2012-11-30 11:40:00,24.87,24.92,24.87,24.91,471300.0,15.1039,15.1343,15.1039,15.1282,471300.0
2012-11-30 11:50:00,24.91,24.92,24.89,24.91,592400.0,15.1282,15.1343,15.1161,15.1282,592400.0
2012-11-30 12:00:00,24.9,24.93,24.9,24.91,437800.0,15.1222,15.1404,15.1222,15.1282,437800.0
2012-11-30 12:10:00,24.9,24.93,24.89,24.92,364700.0,15.1222,15.1404,15.1161,15.1343,364700.0
2012-11-30 12:20:00,24.92,24.95,24.9,24.93,529600.0,15.1343,15.1525,15.1222,15.1404,529600.0
2012-11-30 12:30:00,24.94,24.96,24.93,24.93,430500.0,15.1465,15.1586,15.1404,15.1404,430500.0
2012-11-30 12:40:00,24.93,24.94,24.9,24.92,697200.0,15.1404,15.1465,15.1222,15.1343,697200.0
2012-11-30 12:50:00,24.92,24.95,24.91,24.95,419000.0,15.1343,15.1525,15.1282,15.1525,419000.0
2012-11-30 13:00:00,24.94,24.98,24.93,24.98,456900.0,15.1465,15.1707,15.1404,15.1707,456900.0
2012-11-30 13:10:00,24.97,24.98,24.86,24.87,931300.0,15.1647,15.1707,15.0979,15.1039,931300.0
2012-11-30 13:20:00,24.88,24.93,24.87,24.89,589000.0,15.11,15.1404,15.1039,15.1161,589000.0
2012-11-30 13:30:00,24.89,24.92,24.89,24.91,330000.0,15.1161,15.1343,15.1161,15.1282,330000.0
2012-11-30 13:40:00,24.91,24.93,24.9,24.93,396800.0,15.1282,15.1404,15.1222,15.1404,396800.0
2012-11-30 13:50:00,24.93,24.95,24.92,24.92,448500.0,15.1404,15.1525,15.1343,15.1343,448500.0
2012-11-30 14:00:00,24.93,24.94,24.91,24.93,469100.0,15.1404,15.1465,15.1282,15.1404,469100.0
2012-11-30 14:10:00,24.93,24.95,24.92,24.94,296000.0,15.1404,15.1525,15.1343,15.1465,296000.0
2012-11-30 14:20:00,24.94,24.97,24.93,24.96,517000.0,15.1465,15.1647,15.1404,15.1586,517000.0
2012-11-30 14:30:00,24.96,24.97,24.93,24.94,524500.0,15.1586,15.1647,15.1404,15.1465,524500.0
2012-11-30 14:40:00,24.94,24.98,24.94,24.98,666100.0,15.1465,15.1707,15.1465,15.1707,666100.0
2012-11-30 14:50:00,24.98,24.98,24.96,24.98,520300.0,15.1707,15.1707,15.1586,15.1707,520300.0
2012-11-30 15:00:00,24.97,24.98,24.94,24.97,739500.0,15.1647,15.1707,15.1465,15.1647,739500.0
2012-11-30 15:10:00,24.97,25.0,24.96,25.0,503300.0,15.1647,15.1829,15.1586,15.1829,503300.0
2012-11-30 15:20:00,25.0,25.02,24.97,24.99,1100500.0,15.1829,15.195,15.1647,15.1768,1100500.0
2012-11-30 15:30:00,24.98,25.02,24.98,25.0,807600.0,15.1707,15.195,15.1707,15.1829,807600.0
2012-11-30 15:40:00,25.0,25.05,24.99,25.04,1261300.0,15.1829,15.2133,15.1768,15.2072,1261300.0
2012-11-30 15:50:00,25.03,25.08,25.0,25.04,2771300.0,15.2011,15.2315,15.1829,15.2072,2771300.0
2012-12-03 09:30:00,25.04,25.22,25.0,25.22,1752000.0,15.2072,15.3165,15.1829,15.3165,1752000.0
2012-12-03 09:40:00,25.21,25.3,25.21,25.26,1369800.0,15.3104,15.3651,15.3104,15.3408,1369800.0
2012-12-03 09:50:00,25.26,25.27,25.2,25.23,845400.0,15.3408,15.3469,15.3044,15.3226,845400.0
2012-12-03 10:00:00,25.22,25.23,25.14,25.17,1248300.0,15.3165,15.3226,15.2679,15.2861,1248300.0
2012-12-03 10:10:00,25.17,25.2,25.16,25.16,823900.0,15.2861,15.3044,15.2801,15.2801,823900.0
2012-12-03 10:20:00,25.16,25.21,25.14,25.15,673300.0,15.2801,15.3104,15.2679,15.274,673300.0
2012-12-03 10:30:00,25.15,25.17,25.13,25.16,1038800.0,15.274,15.2861,15.2618,15.2801,1038800.0
2012-12-03 10:40:00,25.16,25.17,25.11,25.15,1079200.0,15.2801,15.2861,15.2497,15.274,1079200.0
2012-12-03 10:50:00,25.16,25.16,25.11,25.13,849100.0,15.2801,15.2801,15.2497,15.2618,849100.0
2012-12-03 11:00:00,25.13,25.13,25.08,25.09,471000.0,15.2618,15.2618,15.2315,15.2376,471000.0
2012-12-03 11:10:00,25.09,25.13,25.09,25.13,404300.0,15.2376,15.2618,15.2376,15.2618,404300.0
2012-12-03 11:20:00,25.13,25.13,25.08,25.1,1204500.0,15.2618,15.2618,15.2315,15.2436,1204500.0
2012-12-03 11:30:00,25.09,25.1,25.04,25.04,587900.0,15.2376,15.2436,15.2072,15.2072,587900.0
2012-12-03 11:40:00,25.04,25.06,25.02,25.05,400300.0,15.2072,15.2193,15.195,15.2133,400300.0
2012-12-03 11:50:00,25.06,25.09,25.03,25.03,405800.0,15.2193,15.2376,15.2011,15.2011,405800.0
2012-12-03 12:00:00,25.03,25.07,25.02,25.05,337800.0,15.2011,15.2254,15.195,15.2133,337800.0
2012-12-03 12:10:00,25.05,25.07,25.02,25.04,329000.0,15.2133,15.2254,15.195,15.2072,329000.0
2012-12-03 12:20:00,25.03,25.07,25.03,25.05,347700.0,15.2011,15.2254,15.2011,15.2133,347700.0
2012-12-03 12:30:00,25.05,25.07,25.05,25.05,206000.0,15.2133,15.2254,15.2133,15.2133,206000.0
2012-12-03 12:40:00,25.05,25.07,25.04,25.05,692500.0,15.2133,15.2254,15.2072,15.2133,692500.0
2012-12-03 12:50:00,25.06,25.08,25.04,25.07,910200.0,15.2193,15.2315,15.2072,15.2254,910200.0
2012-12-03 13:00:00,25.07,25.08,25.02,25.04,432800.0,15.2254,15.2315,15.195,15.2072,432800.0
2012-12-03 13:10:00,25.03,25.08,25.03,25.08,223700.0,15.2011,15.2315,15.2011,15.2315,223700.0
2012-12-03 13:20:00,25.08,25.1,25.07,25.09,228900.0,15.2315,15.2436,15.2254,15.2376,228900.0
2012-12-03 13:30:00,25.09,25.09,25.02,25.03,326800.0,15.2376,15.2376,15.195,15.2011,326800.0
2012-12-03 13:40:00,25.04,25.06,25.03,25.05,273300.0,15.2072,15.2193,15.2011,15.2133,273300.0
2012-12-03 13:50:00,25.05,25.07,25.05,25.05,198100.0,15.2133,15.2254,15.2133,15.2133,198100.0
2012-12-03 14:00:00,25.06,25.07,25.04,25.07,313700.0,15.2193,15.2254,15.2072,15.2254,313700.0
2012-12-03 14:10:00,25.07,25.08,25.05,25.06,328100.0,15.2254,15.2315,15.2133,15.2193,328100.0
2012-12-03 14:20:00,25.06,25.07,25.05,25.05,201200.0,15.2193,15.2254,15.2133,15.2133,201200.0
2012-12-03 14:30:00,25.05,25.08,25.05,25.05,302600.0,15.2133,15.2315,15.2133,15.2133,302600.0
2012-12-03 14:40:00,25.05,25.08,25.05,25.07,414600.0,15.2133,15.2315,15.2133,15.2254,414600.0
2012-12-03 14:50:00,25.07,25.11,25.06,25.1,494300.0,15.2254,15.2497,15.2193,15.2436,494300.0
2012-12-03 15:00:00,25.09,25.14,25.05,25.06,940700.0,15.2376,15.2679,15.2133,15.2193,940700.0
2012-12-03 15:10:00,25.06,25.1,25.03,25.04,604300.0,15.2193,15.2436,15.2011,15.2072,604300.0
2012-12-03 15:20:00,25.04,25.09,25.04,25.08,606400.0,15.2072,15.2376,15.2072,15.2315,606400.0
2012-12-03 15:30:00,25.09,25.13,25.08,25.13,692600.0,15.2376,15.2618,15.2315,15.2618,692600.0
2012-12-03 15:40:00,25.13,25.14,25.09,25.09,940400.0,15.2618,15.2679,15.2376,15.2376,940400.0
2012-12-03 15:50:00,25.09,25.14,25.07,25.08,1966300.0,15.2376,15.2679,15.2254,15.2315,1966300.0
2012-12-04 09:30:00,25.01,25.22,25.01,25.12,1455500.0,15.189,15.3165,15.189,15.2558,1455500.0
2012-12-04 09:40:00,25.12,25.18,25.08,25.14,1052300.0,15.2558,15.2922,15.2315,15.2679,1052300.0
2012-12-04 09:50:00,25.14,25.19,25.12,25.15,715500.0,15.2679,15.2983,15.2558,15.274,715500.0
2012-12-04 10:00:00,25.16,25.24,25.13,25.23,1230800.0,15.2801,15.3287,15.2618,15.3226,1230800.0
2012-12-04 10:10:00,25.23,25.27,25.21,25.22,1017100.0,15.3226,15.3469,15.3104,15.3165,1017100.0
2012-12-04 10:20:00,25.22,25.26,25.21,25.24,835300.0,15.3165,15.3408,15.3104,15.3287,835300.0
2012-12-04 10:30:00,25.24,25.24,25.18,25.2,862800.0,15.3287,15.3287,15.2922,15.3044,862800.0
2012-12-04 10:40:00,25.2,25.24,25.2,25.21,610700.0,15.3044,15.3287,15.3044,15.3104,610700.0
2012-12-04 10:50:00,25.21,25.23,25.17,25.19,832000.0,15.3104,15.3226,15.2861,15.2983,832000.0
2012-12-04 11:00:00,25.18,25.2,25.18,25.18,324800.0,15.2922,15.3044,15.2922,15.2922,324800.0
2012-12-04 11:10:00,25.18,25.2,25.17,25.18,696000.0,15.2922,15.3044,15.2861,15.2922,696000.0
2012-12-04 11:20:00,25.18,25.19,25.15,25.16,516700.0,15.2922,15.2983,15.274,15.2801,516700.0
2012-12-04 11:30:00,25.16,25.19,25.15,25.17,526300.0,15.2801,15.2983,15.274,15.2861,526300.0
2012-12-04 11:40:00,25.17,25.21,25.16,25.16,656700.0,15.2861,15.3104,15.2801,15.2801,656700.0
2012-12-04 11:50:00,25.16,25.2,25.16,25.18,461000.0,15.2801,15.3044,15.2801,15.2922,461000.0
2012-12-04 12:00:00,25.17,25.18,25.12,25.14,394400.0,15.2861,15.2922,15.2558,15.2679,394400.0
2012-12-04 12:10:00,25.14,25.19,25.14,25.15,477800.0,15.2679,15.2983,15.2679,15.274,477800.0
2012-12-04 12:20:00,25.15,25.16,25.09,25.14,759100.0,15.274,15.2801,15.2376,15.2679,759100.0
2012-12-04 12:30:00,25.14,25.16,25.08,25.09,569300.0,15.2679,15.2801,15.2315,15.2376,569300.0
2012-12-04 12:40:00,25.09,25.14,25.09,25.12,656800.0,15.2376,15.2679,15.2376,15.2558,656800.0
2012-12-04 12:50:00,25.13,25.15,25.09,25.12,337500.0,15.2618,15.274,15.2376,15.2558,337500.0
2012-12-04 13:00:00,25.12,25.12,25.06,25.07,533100.0,15.2558,15.2558,15.2193,15.2254,533100.0
2012-12-04 13:10:00,25.07,25.14,25.07,25.12,591400.0,15.2254,15.2679,15.2254,15.2558,591400.0
2012-12-04 13:20:00,25.13,25.17,25.12,25.16,691800.0,15.2618,15.2861,15.2558,15.2801,691800.0
2012-12-04 13:30:00,25.16,25.16,25.14,25.16,371500.0,15.2801,15.2801,15.2679,15.2801,371500.0
2012-12-04 13:40:00,25.15,25.17,25.14,25.17,425800.0,15.274,15.2861,15.2679,15.2861,425800.0
2012-12-04 13:50:00,25.17,25.2,25.16,25.2,625800.0,15.2861,15.3044,15.2801,15.3044,625800.0
2012-12-04 14:00:00,25.2,25.22,25.19,25.21,656500.0,15.3044,15.3165,15.2983,15.3104,656500.0
2012-12-04 14:10:00,25.21,25.23,25.19,25.21,690300.0,15.3104,15.3226,15.2983,15.3104,690300.0
2012-12-04 14:20:00,25.21,25.22,25.18,25.2,491200.0,15.3104,15.3165,15.2922,15.3044,491200.0
2012-12-04 14:30:00,25.19,25.21,25.17,25.19,523300.0,15.2983,15.3104,15.2861,15.2983,523300.0
2012-12-04 14:40:00,25.19,25.21,25.18,25.18,422500.0,15.2983,15.3104,15.2922,15.2922,422500.0
2012-12-04 14:50:00,25.19,25.19,25.15,25.16,346400.0,15.2983,15.2983,15.274,15.2801,346400.0
2012-12-04 15:00:00,25.17,25.23,25.16,25.21,793000.0,15.2861,15.3226,15.2801,15.3104,793000.0
2012-12-04 15:10:00,25.21,25.24,25.2,25.21,624400.0,15.3104,15.3287,15.3044,15.3104,624400.0
2012-12-04 15:20:00,25.21,25.24,25.19,25.22,795400.0,15.3104,15.3287,15.2983,15.3165,795400.0
2012-12-04 15:30:00,25.22,25.23,25.18,25.2,728400.0,15.3165,15.3226,15.2922,15.3044,728400.0
2012-12-04 15:40:00,25.19,25.22,25.17,25.18,1227200.0,15.2983,15.3165,15.2861,15.2922,1227200.0
2012-12-04 15:50:00,25.18,25.19,25.14,25.16,1898200.0,15.2922,15.2983,15.2679,15.2801,1898200.0
2012-12-05 09:30:00,25.1,25.25,25.1,25.17,1366900.0,15.2436,15.3347,15.2436,15.2861,1366900.0
2012-12-05 09:40:00,25.16,25.23,25.14,25.21,1452300.0,15.2801,15.3226,15.2679,15.3104,1452300.0
2012-12-05 09:50:00,25.2,25.27,25.19,25.27,1192400.0,15.3044,15.3469,15.2983,15.3469,1192400.0
2012-12-05 10:00:00,25.27,25.37,25.27,25.34,1479000.0,15.3469,15.4076,15.3469,15.3894,1479000.0
2012-12-05 10:10:00,25.35,25.38,25.33,25.34,1083600.0,15.3955,15.4137,15.3833,15.3894,1083600.0
2012-12-05 10:20:00,25.35,25.38,25.34,25.37,831900.0,15.3955,15.4137,15.3894,15.4076,831900.0
2012-12-05 10:30:00,25.37,25.38,25.32,25.37,813900.0,15.4076,15.4137,15.3772,15.4076,813900.0
2012-12-05 10:40:00,25.37,25.38,25.34,25.37,795500.0,15.4076,15.4137,15.3894,15.4076,795500.0
2012-12-05 10:50:00,25.37,25.37,25.32,25.36,1056100.0,15.4076,15.4076,15.3772,15.4015,1056100.0
2012-12-05 11:00:00,25.36,25.37,25.33,25.35,766500.0,15.4015,15.4076,15.3833,15.3955,766500.0
2012-12-05 11:10:00,25.36,25.43,25.35,25.4,1641300.0,15.4015,15.444,15.3955,15.4258,1641300.0
2012-12-05 11:20:00,25.41,25.45,25.39,25.45,685000.0,15.4319,15.4562,15.4197,15.4562,685000.0
2012-12-05 11:30:00,25.44,25.48,25.44,25.47,845000.0,15.4501,15.4744,15.4501,15.4683,845000.0
2012-12-05 11:40:00,25.47,25.55,25.47,25.51,1771700.0,15.4683,15.5169,15.4683,15.4926,1771700.0
2012-12-05 11:50:00,25.52,25.62,25.51,25.6,1638900.0,15.4987,15.5594,15.4926,15.5473,1638900.0
2012-12-05 12:00:00,25.6,25.71,25.59,25.65,1541300.0,15.5473,15.6141,15.5412,15.5776,1541300.0
2012-12-05 12:10:00,25.65,25.69,25.63,25.66,1372200.0,15.5776,15.6019,15.5655,15.5837,1372200.0
2012-12-05 12:20:00,25.65,25.67,25.64,25.66,1020400.0,15.5776,15.5898,15.5716,15.5837,1020400.0
2012-12-05 12:30:00,25.66,25.74,25.66,25.74,1332300.0,15.5837,15.6323,15.5837,15.6323,1332300.0
2012-12-05 12:40:00,25.74,25.79,25.71,25.71,1245100.0,15.6323,15.6627,15.6141,15.6141,1245100.0
2012-12-05 12:50:00,25.72,25.76,25.7,25.72,743400.0,15.6202,15.6445,15.608,15.6202,743400.0
2012-12-05 13:00:00,25.72,25.75,25.69,25.73,1001100.0,15.6202,15.6384,15.6019,15.6262,1001100.0
2012-12-05 13:10:00,25.73,25.74,25.67,25.7,803800.0,15.6262,15.6323,15.5898,15.608,803800.0
2012-12-05 13:20:00,25.7,25.71,25.67,25.68,678400.0,15.608,15.6141,15.5898,15.5959,678400.0
2012-12-05 13:30:00,25.68,25.69,25.65,25.67,1029600.0,15.5959,15.6019,15.5776,15.5898,1029600.0
2012-12-05 13:40:00,25.67,25.7,25.66,25.69,710100.0,15.5898,15.608,15.5837,15.6019,710100.0
2012-12-05 13:50:00,25.7,25.71,25.67,25.67,563300.0,15.608,15.6141,15.5898,15.5898,563300.0
2012-12-05 14:00:00,25.67,25.69,25.65,25.69,684900.0,15.5898,15.6019,15.5776,15.6019,684900.0
2012-12-05 14:10:00,25.68,25.7,25.68,25.7,345100.0,15.5959,15.608,15.5959,15.608,345100.0
2012-12-05 14:20:00,25.7,25.7,25.64,25.64,577800.0,15.608,15.608,15.5716,15.5716,577800.0
2012-12-05 14:30:00,25.65,25.7,25.64,25.69,730500.0,15.5776,15.608,15.5716,15.6019,730500.0
2012-12-05 14:40:00,25.69,25.7,25.68,25.69,473300.0,15.6019,15.608,15.5959,15.6019,473300.0
2012-12-05 14:50:00,25.69,25.75,25.69,25.69,1098100.0,15.6019,15.6384,15.6019,15.6019,1098100.0
2012-12-05 15:00:00,25.69,25.75,25.68,25.72,872300.0,15.6019,15.6384,15.5959,15.6202,872300.0
2012-12-05 15:10:00,25.73,25.75,25.69,25.71,639600.0,15.6262,15.6384,15.6019,15.6141,639600.0
2012-12-05 15:20:00,25.71,25.73,25.69,25.69,866600.0,15.6141,15.6262,15.6019,15.6019,866600.0
2012-12-05 15:30:00,25.69,25.73,25.69,25.71,1232300.0,15.6019,15.6262,15.6019,15.6141,1232300.0
2012-12-05 15:40:00,25.71,25.72,25.67,25.68,1076700.0,15.6141,15.6202,15.5898,15.5959,1076700.0
2012-12-05 15:50:00,25.68,25.7,25.6,25.65,2679100.0,15.5959,15.608,15.5473,15.5776,2679100.0
2012-12-06 09:30:00,25.55,25.63,25.52,25.62,2149000.0,15.5169,15.5655,15.4987,15.5594,2149000.0
2012-12-06 09:40:00,25.62,25.67,25.6,25.67,1225800.0,15.5594,15.5898,15.5473,15.5898,1225800.0
2012-12-06 09:50:00,25.67,25.74,25.65,25.68,951900.0,15.5898,15.6323,15.5776,15.5959,951900.0
2012-12-06 10:00:00,25.68,25.68,25.57,25.62,1056900.0,15.5959,15.5959,15.5291,15.5594,1056900.0
2012-12-06 10:10:00,25.63,25.66,25.57,25.58,1092800.0,15.5655,15.5837,15.5291,15.5351,1092800.0
2012-12-06 10:20:00,25.58,25.63,25.56,25.58,783500.0,15.5351,15.5655,15.523,15.5351,783500.0
2012-12-06 10:30:00,25.59,25.62,25.58,25.61,684200.0,15.5412,15.5594,15.5351,15.5534,684200.0
2012-12-06 10:40:00,25.61,25.7,25.6,25.69,896300.0,15.5534,15.608,15.5473,15.6019,896300.0
2012-12-06 10:50:00,25.69,25.7,25.64,25.66,693000.0,15.6019,15.608,15.5716,15.5837,693000.0
2012-12-06 11:00:00,25.66,25.69,25.65,25.68,515600.0,15.5837,15.6019,15.5776,15.5959,515600.0
2012-12-06 11:10:00,25.69,25.72,25.68,25.71,588900.0,15.6019,15.6202,15.5959,15.6141,588900.0
2012-12-06 11:20:00,25.71,25.74,25.7,25.71,419100.0,15.6141,15.6323,15.608,15.6141,419100.0
2012-12-06 11:30:00,25.71,25.78,25.71,25.74,817700.0,15.6141,15.6566,15.6141,15.6323,817700.0
2012-12-06 11:40:00,25.74,25.74,25.69,25.71,411800.0,15.6323,15.6323,15.6019,15.6141,411800.0
2012-12-06 11:50:00,25.7,25.73,25.66,25.7,357400.0,15.608,15.6262,15.5837,15.608,357400.0
2012-12-06 12:00:00,25.69,25.71,25.68,25.68,239000.0,15.6019,15.6141,15.5959,15.5959,239000.0
2012-12-06 12:10:00,25.68,25.7,25.67,25.69,260400.0,15.5959,15.608,15.5898,15.6019,260400.0
2012-12-06 12:20:00,25.68,25.69,25.66,25.66,358800.0,15.5959,15.6019,15.5837,15.5837,358800.0
2012-12-06 12:30:00,25.66,25.7,25.64,25.69,323000.0,15.5837,15.608,15.5716,15.6019,323000.0
2012-12-06 12:40:00,25.69,25.69,25.64,25.65,454300.0,15.6019,15.6019,15.5716,15.5776,454300.0
2012-12-06 12:50:00,25.65,25.66,25.64,25.64,240200.0,15.5776,15.5837,15.5716,15.5716,240200.0
2012-12-06 13:00:00,25.64,25.67,25.62,25.65,602000.0,15.5716,15.5898,15.5594,15.5776,602000.0
2012-12-06 13:10:00,25.65,25.7,25.65,25.7,575700.0,15.5776,15.608,15.5776,15.608,575700.0
2012-12-06 13:20:00,25.69,25.7,25.66,25.67,478600.0,15.6019,15.608,15.5837,15.5898,478600.0
2012-12-06 13:30:00,25.67,25.71,25.67,25.69,457300.0,15.5898,15.6141,15.5898,15.6019,457300.0
2012-12-06 13:40:00,25.68,25.71,25.67,25.7,581900.0,15.5959,15.6141,15.5898,15.608,581900.0
2012-12-06 13:50:00,25.71,25.72,25.68,25.7,494700.0,15.6141,15.6202,15.5959,15.608,494700.0
2012-12-06 14:00:00,25.7,25.71,25.69,25.69,292400.0,15.608,15.6141,15.6019,15.6019,292400.0
2012-12-06 14:10:00,25.69,25.71,25.68,25.69,576700.0,15.6019,15.6141,15.5959,15.6019,576700.0
2012-12-06 14:20:00,25.69,25.71,25.68,25.7,408900.0,15.6019,15.6141,15.5959,15.608,408900.0
2012-12-06 14:30:00,25.7,25.71,25.68,25.7,850100.0,15.608,15.6141,15.5959,15.608,850100.0
2012-12-06 14:40:00,25.7,25.7,25.66,25.67,471300.0,15.608,15.608,15.5837,15.5898,471300.0
2012-12-06 14:50:00,25.67,25.68,25.64,25.67,455300.0,15.5898,15.5959,15.5716,15.5898,455300.0
2012-12-06 15:00:00,25.67,25.69,25.66,25.66,690500.0,15.5898,15.6019,15.5837,15.5837,690500.0
2012-12-06 15:10:00,25.66,25.68,25.62,25.64,806800.0,15.5837,15.5959,15.5594,15.5716,806800.0
2012-12-06 15:20:00,25.63,25.69,25.63,25.67,774900.0,15.5655,15.6019,15.5655,15.5898,774900.0
2012-12-06 15:30:00,25.67,25.68,25.63,25.66,1286300.0,15.5898,15.5959,15.5655,15.5837,1286300.0
2012-12-06 15:40:00,25.66,25.68,25.64,25.64,927900.0,15.5837,15.5959,15.5716,15.5716,927900.0
2012-12-06 15:50:00,25.64,25.66,25.6,25.61,1846900.0,15.5716,15.5837,15.5473,15.5534,1846900.0
2012-12-07 09:30:00,25.53,25.61,25.16,25.36,3729400.0,15.5048,15.5534,15.2801,15.4015,3729400.0
2012-12-07 09:40:00,25.37,25.48,25.35,25.4,1051500.0,15.4076,15.4744,15.3955,15.4258,1051500.0
2012-12-07 09:50:00,25.42,25.46,25.34,25.35,899500.0,15.438,15.4623,15.3894,15.3955,899500.0
2012-12-07 10:00:00,25.35,25.42,25.35,25.4,852900.0,15.3955,15.438,15.3955,15.4258,852900.0
2012-12-07 10:10:00,25.4,25.46,25.39,25.41,870700.0,15.4258,15.4623,15.4197,15.4319,870700.0
2012-12-07 10:20:00,25.41,25.43,25.38,25.4,730300.0,15.4319,15.444,15.4137,15.4258,730300.0
2012-12-07 10:30:00,25.4,25.42,25.34,25.37,545000.0,15.4258,15.438,15.3894,15.4076,545000.0
2012-12-07 10:40:00,25.38,25.38,25.34,25.36,781600.0,15.4137,15.4137,15.3894,15.4015,781600.0
2012-12-07 10:50:00,25.37,25.4,25.34,25.39,676500.0,15.4076,15.4258,15.3894,15.4197,676500.0
2012-12-07 11:00:00,25.39,25.41,25.32,25.38,1011000.0,15.4197,15.4319,15.3772,15.4137,1011000.0
2012-12-07 11:10:00,25.37,25.43,25.37,25.43,686100.0,15.4076,15.444,15.4076,15.444,686100.0
2012-12-07 11:20:00,25.42,25.43,25.39,25.41,427800.0,15.438,15.444,15.4197,15.4319,427800.0
2012-12-07 11:30:00,25.41,25.45,25.39,25.43,721000.0,15.4319,15.4562,15.4197,15.444,721000.0
2012-12-07 11:40:00,25.43,25.44,25.4,25.43,561300.0,15.444,15.4501,15.4258,15.444,561300.0
2012-12-07 11:50:00,25.43,25.45,25.41,25.44,509900.0,15.444,15.4562,15.4319,15.4501,509900.0
2012-12-07 12:00:00,25.44,25.47,25.43,25.47,276200.0,15.4501,15.4683,15.444,15.4683,276200.0
2012-12-07 12:10:00,25.47,25.49,25.45,25.46,457000.0,15.4683,15.4805,15.4562,15.4623,457000.0
2012-12-07 12:20:00,25.46,25.5,25.46,25.48,349000.0,15.4623,15.4866,15.4623,15.4744,349000.0
2012-12-07 12:30:00,25.47,25.55,25.47,25.55,320700.0,15.4683,15.5169,15.4683,15.5169,320700.0
2012-12-07 12:40:00,25.55,25.57,25.5,25.56,598200.0,15.5169,15.5291,15.4866,15.523,598200.0
2012-12-07 12:50:00,25.57,25.57,25.52,25.53,337000.0,15.5291,15.5291,15.4987,15.5048,337000.0
2012-12-07 13:00:00,25.54,25.58,25.53,25.54,448100.0,15.5108,15.5351,15.5048,15.5108,448100.0
2012-12-07 13:10:00,25.54,25.57,25.54,25.55,274100.0,15.5108,15.5291,15.5108,15.5169,274100.0
2012-12-07 13:20:00,25.55,25.59,25.53,25.56,506100.0,15.5169,15.5412,15.5048,15.523,506100.0
2012-12-07 13:30:00,25.56,25.6,25.55,25.58,424400.0,15.523,15.5473,15.5169,15.5351,424400.0
2012-12-07 13:40:00,25.57,25.58,25.51,25.55,426800.0,15.5291,15.5351,15.4926,15.5169,426800.0
2012-12-07 13:50:00,25.55,25.55,25.49,25.53,416700.0,15.5169,15.5169,15.4805,15.5048,416700.0
2012-12-07 14:00:00,25.52,25.53,25.5,25.5,289500.0,15.4987,15.5048,15.4866,15.4866,289500.0
2012-12-07 14:10:00,25.5,25.51,25.48,25.5,479900.0,15.4866,15.4926,15.4744,15.4866,479900.0
2012-12-07 14:20:00,25.51,25.53,25.49,25.51,580900.0,15.4926,15.5048,15.4805,15.4926,580900.0
2012-12-07 14:30:00,25.52,25.54,25.5,25.54,473000.0,15.4987,15.5108,15.4866,15.5108,473000.0
2012-12-07 14:40:00,25.54,25.54,25.5,25.5,540800.0,15.5108,15.5108,15.4866,15.4866,540800.0
2012-12-07 14:50:00,25.5,25.58,25.5,25.56,437500.0,15.4866,15.5351,15.4866,15.523,437500.0
2012-12-07 15:00:00,25.56,25.57,25.52,25.55,799400.0,15.523,15.5291,15.4987,15.5169,799400.0
2012-12-07 15:10:00,25.54,25.58,25.52,25.55,613500.0,15.5108,15.5351,15.4987,15.5169,613500.0
2012-12-07 15:20:00,25.55,25.56,25.52,25.55,543100.0,15.5169,15.523,15.4987,15.5169,543100.0
2012-12-07 15:30:00,25.55,25.58,25.54,25.55,1036000.0,15.5169,15.5351,15.5108,15.5169,1036000.0
2012-12-07 15:40:00,25.55,25.59,25.55,25.57,1048800.0,15.5169,15.5412,15.5169,15.5291,1048800.0
2012-12-07 15:50:00,25.56,25.57,25.53,25.57,1602800.0,15.523,15.5291,15.5048,15.5291,1602800.0
2012-12-10 09:30:00,25.4,25.5,25.36,25.46,1365700.0,15.4258,15.4866,15.4015,15.4623,1365700.0
2012-12-10 09:40:00,25.46,25.5,25.42,25.49,729400.0,15.4623,15.4866,15.438,15.4805,729400.0
2012-12-10 09:50:00,25.48,25.49,25.45,25.46,650200.0,15.4744,15.4805,15.4562,15.4623,650200.0
2012-12-10 10:00:00,25.46,25.49,25.43,25.46,977100.0,15.4623,15.4805,15.444,15.4623,977100.0
2012-12-10 10:10:00,25.46,25.48,25.43,25.48,569100.0,15.4623,15.4744,15.444,15.4744,569100.0
2012-12-10 10:20:00,25.48,25.49,25.41,25.41,587700.0,15.4744,15.4805,15.4319,15.4319,587700.0
2012-12-10 10:30:00,25.41,25.48,25.4,25.48,995100.0,15.4319,15.4744,15.4258,15.4744,995100.0
2012-12-10 10:40:00,25.48,25.5,25.46,25.47,552400.0,15.4744,15.4866,15.4623,15.4683,552400.0
2012-12-10 10:50:00,25.47,25.5,25.47,25.48,747600.0,15.4683,15.4866,15.4683,15.4744,747600.0
2012-12-10 11:00:00,25.48,25.49,25.44,25.45,491700.0,15.4744,15.4805,15.4501,15.4562,491700.0
2012-12-10 11:10:00,25.45,25.46,25.43,25.44,419500.0,15.4562,15.4623,15.444,15.4501,419500.0
2012-12-10 11:20:00,25.43,25.49,25.43,25.47,732900.0,15.444,15.4805,15.444,15.4683,732900.0
2012-12-10 11:30:00,25.47,25.48,25.43,25.44,413200.0,15.4683,15.4744,15.444,15.4501,413200.0
2012-12-10 11:40:00,25.44,25.51,25.44,25.51,536700.0,15.4501,15.4926,15.4501,15.4926,536700.0
2012-12-10 11:50:00,25.51,25.52,25.49,25.5,402700.0,15.4926,15.4987,15.4805,15.4866,402700.0
2012-12-10 12:00:00,25.51,25.53,25.5,25.51,475800.0,15.4926,15.5048,15.4866,15.4926,475800.0
2012-12-10 12:10:00,25.52,25.53,25.48,25.52,335900.0,15.4987,15.5048,15.4744,15.4987,335900.0
2012-12-10 12:20:00,25.53,25.54,25.51,25.53,317700.0,15.5048,15.5108,15.4926,15.5048,317700.0
2012-12-10 12:30:00,25.53,25.59,25.53,25.58,363800.0,15.5048,15.5412,15.5048,15.5351,363800.0
2012-12-10 12:40:00,25.58,25.6,25.57,25.6,321100.0,15.5351,15.5473,15.5291,15.5473,321100.0
2012-12-10 12:50:00,25.59,25.6,25.57,25.58,314500.0,15.5412,15.5473,15.5291,15.5351,314500.0
2012-12-10 13:00:00,25.57,25.58,25.56,25.56,339900.0,15.5291,15.5351,15.523,15.523,339900.0
2012-12-10 13:10:00,25.56,25.58,25.56,25.58,446800.0,15.523,15.5351,15.523,15.5351,446800.0
2012-12-10 13:20:00,25.57,25.58,25.55,25.55,324800.0,15.5291,15.5351,15.5169,15.5169,324800.0
2012-12-10 13:30:00,25.55,25.56,25.53,25.54,479500.0,15.5169,15.523,15.5048,15.5108,479500.0
2012-12-10 13:40:00,25.53,25.56,25.53,25.54,488900.0,15.5048,15.523,15.5048,15.5108,488900.0
2012-12-10 13:50:00,25.53,25.54,25.49,25.5,271700.0,15.5048,15.5108,15.4805,15.4866,271700.0
2012-12-10 14:00:00,25.49,25.52,25.49,25.51,323000.0,15.4805,15.4987,15.4805,15.4926,323000.0
2012-12-10 14:10:00,25.5,25.51,25.48,25.51,534000.0,15.4866,15.4926,15.4744,15.4926,534000.0
2012-12-10 14:20:00,25.5,25.51,25.48,25.5,518500.0,15.4866,15.4926,15.4744,15.4866,518500.0
2012-12-10 14:30:00,25.51,25.51,25.44,25.44,383500.0,15.4926,15.4926,15.4501,15.4501,383500.0
2012-12-10 14:40:00,25.43,25.46,25.43,25.45,598100.0,15.444,15.4623,15.444,15.4562,598100.0
2012-12-10 14:50:00,25.44,25.47,25.43,25.45,799800.0,15.4501,15.4683,15.444,15.4562,799800.0
2012-12-10 15:00:00,25.44,25.45,25.42,25.43,915300.0,15.4501,15.4562,15.438,15.444,915300.0
2012-12-10 15:10:00,25.42,25.43,25.4,25.41,789800.0,15.438,15.444,15.4258,15.4319,789800.0
2012-12-10 15:20:00,25.42,25.43,25.39,25.42,817900.0,15.438,15.444,15.4197,15.438,817900.0
2012-12-10 15:30:00,25.42,25.43,25.41,25.43,783000.0,15.438,15.444,15.4319,15.444,783000.0
2012-12-10 15:40:00,25.43,25.45,25.41,25.42,918700.0,15.444,15.4562,15.4319,15.438,918700.0
2012-12-10 15:50:00,25.41,25.42,25.4,25.41,1424900.0,15.4319,15.438,15.4258,15.4319,1424900.0
2012-12-11 09:30:00,25.55,25.62,25.52,25.59,1297400.0,15.5169,15.5594,15.4987,15.5412,1297400.0
2012-12-11 09:40:00,25.59,25.62,25.55,25.57,612600.0,15.5412,15.5594,15.5169,15.5291,612600.0
2012-12-11 09:50:00,25.57,25.63,25.56,25.62,661500.0,15.5291,15.5655,15.523,15.5594,661500.0
2012-12-11 10:00:00,25.62,25.66,25.6,25.63,977800.0,15.5594,15.5837,15.5473,15.5655,977800.0
2012-12-11 10:10:00,25.63,25.68,25.62,25.64,844900.0,15.5655,15.5959,15.5594,15.5716,844900.0
2012-12-11 10:20:00,25.64,25.69,25.63,25.68,578500.0,15.5716,15.6019,15.5655,15.5959,578500.0
2012-12-11 10:30:00,25.68,25.69,25.62,25.66,718600.0,15.5959,15.6019,15.5594,15.5837,718600.0
2012-12-11 10:40:00,25.66,25.68,25.59,25.6,851700.0,15.5837,15.5959,15.5412,15.5473,851700.0
2012-12-11 10:50:00,25.6,25.64,25.6,25.63,357400.0,15.5473,15.5716,15.5473,15.5655,357400.0
2012-12-11 11:00:00,25.63,25.64,25.59,25.64,658100.0,15.5655,15.5716,15.5412,15.5716,658100.0
2012-12-11 11:10:00,25.64,25.71,25.63,25.68,902600.0,15.5716,15.6141,15.5655,15.5959,902600.0
2012-12-11 11:20:00,25.69,25.76,25.68,25.72,984200.0,15.6019,15.6445,15.5959,15.6202,984200.0
2012-12-11 11:30:00,25.72,25.75,25.68,25.71,1137900.0,15.6202,15.6384,15.5959,15.6141,1137900.0
2012-12-11 11:40:00,25.71,25.73,25.68,25.73,449100.0,15.6141,15.6262,15.5959,15.6262,449100.0
2012-12-11 11:50:00,25.73,25.74,25.67,25.69,459100.0,15.6262,15.6323,15.5898,15.6019,459100.0
2012-12-11 12:00:00,25.7,25.71,25.65,25.69,486300.0,15.608,15.6141,15.5776,15.6019,486300.0
2012-12-11 12:10:00,25.69,25.73,25.69,25.72,599900.0,15.6019,15.6262,15.6019,15.6202,599900.0
2012-12-11 12:20:00,25.72,25.76,25.71,25.72,558200.0,15.6202,15.6445,15.6141,15.6202,558200.0
2012-12-11 12:30:00,25.72,25.75,25.71,25.74,295900.0,15.6202,15.6384,15.6141,15.6323,295900.0
2012-12-11 12:40:00,25.74,25.74,25.71,25.73,379700.0,15.6323,15.6323,15.6141,15.6262,379700.0
2012-12-11 12:50:00,25.74,25.75,25.7,25.73,694600.0,15.6323,15.6384,15.608,15.6262,694600.0
2012-12-11 13:00:00,25.73,25.75,25.71,25.73,572200.0,15.6262,15.6384,15.6141,15.6262,572200.0
2012-12-11 13:10:00,25.74,25.77,25.72,25.77,612400.0,15.6323,15.6505,15.6202,15.6505,612400.0
2012-12-11 13:20:00,25.77,25.78,25.71,25.74,669100.0,15.6505,15.6566,15.6141,15.6323,669100.0
2012-12-11 13:30:00,25.74,25.76,25.71,25.72,435900.0,15.6323,15.6445,15.6141,15.6202,435900.0
2012-12-11 13:40:00,25.72,25.72,25.69,25.71,406900.0,15.6202,15.6202,15.6019,15.6141,406900.0
2012-12-11 13:50:00,25.7,25.71,25.68,25.68,261000.0,15.608,15.6141,15.5959,15.5959,261000.0
2012-12-11 14:00:00,25.69,25.7,25.68,25.7,457700.0,15.6019,15.608,15.5959,15.608,457700.0
2012-12-11 14:10:00,25.7,25.71,25.68,25.7,535800.0,15.608,15.6141,15.5959,15.608,535800.0
2012-12-11 14:20:00,25.69,25.71,25.65,25.66,602700.0,15.6019,15.6141,15.5776,15.5837,602700.0
2012-12-11 14:30:00,25.66,25.68,25.65,25.67,561900.0,15.5837,15.5959,15.5776,15.5898,561900.0
2012-12-11 14:40:00,25.67,25.69,25.62,25.66,828200.0,15.5898,15.6019,15.5594,15.5837,828200.0
2012-12-11 14:50:00,25.66,25.66,25.62,25.65,632200.0,15.5837,15.5837,15.5594,15.5776,632200.0
2012-12-11 15:00:00,25.66,25.66,25.61,25.63,505600.0,15.5837,15.5837,15.5534,15.5655,505600.0
2012-12-11 15:10:00,25.64,25.64,25.59,25.6,475700.0,15.5716,15.5716,15.5412,15.5473,475700.0
2012-12-11 15:20:00,25.61,25.67,25.6,25.67,669700.0,15.5534,15.5898,15.5473,15.5898,669700.0
2012-12-11 15:30:00,25.67,25.69,25.64,25.68,742700.0,15.5898,15.6019,15.5716,15.5959,742700.0
2012-12-11 15:40:00,25.68,25.69,25.66,25.67,1023900.0,15.5959,15.6019,15.5837,15.5898,1023900.0
2012-12-11 15:50:00,25.67,25.68,25.64,25.65,2987500.0,15.5898,15.5959,15.5716,15.5776,2987500.0
2012-12-12 09:30:00,25.6,25.68,25.56,25.57,1391800.0,15.5473,15.5959,15.523,15.5291,1391800.0
2012-12-12 09:40:00,25.56,25.61,25.53,25.61,699300.0,15.523,15.5534,15.5048,15.5534,699300.0
2012-12-12 09:50:00,25.61,25.62,25.55,25.56,521000.0,15.5534,15.5594,15.5169,15.523,521000.0
2012-12-12 10:00:00,25.55,25.56,25.47,25.51,746600.0,15.5169,15.523,15.4683,15.4926,746600.0
2012-12-12 10:10:00,25.52,25.54,25.5,25.53,601100.0,15.4987,15.5108,15.4866,15.5048,601100.0
2012-12-12 10:20:00,25.53,25.58,25.52,25.56,613000.0,15.5048,15.5351,15.4987,15.523,613000.0
2012-12-12 10:30:00,25.55,25.56,25.51,25.53,1153700.0,15.5169,15.523,15.4926,15.5048,1153700.0
2012-12-12 10:40:00,25.52,25.55,25.49,25.53,1254000.0,15.4987,15.5169,15.4805,15.5048,1254000.0
2012-12-12 10:50:00,25.53,25.57,25.52,25.55,542300.0,15.5048,15.5291,15.4987,15.5169,542300.0
2012-12-12 11:00:00,25.55,25.59,25.55,25.57,717400.0,15.5169,15.5412,15.5169,15.5291,717400.0
2012-12-12 11:10:00,25.57,25.59,25.54,25.59,1032300.0,15.5291,15.5412,15.5108,15.5412,1032300.0
2012-12-12 11:20:00,25.59,25.6,25.55,25.55,527300.0,15.5412,15.5473,15.5169,15.5169,527300.0
2012-12-12 11:30:00,25.55,25.56,25.54,25.55,385600.0,15.5169,15.523,15.5108,15.5169,385600.0
2012-12-12 11:40:00,25.55,25.55,25.5,25.52,615600.0,15.5169,15.5169,15.4866,15.4987,615600.0
2012-12-12 11:50:00,25.51,25.52,25.44,25.44,774700.0,15.4926,15.4987,15.4501,15.4501,774700.0
2012-12-12 12:00:00,25.45,25.5,25.44,25.5,483000.0,15.4562,15.4866,15.4501,15.4866,483000.0
2012-12-12 12:10:00,25.5,25.51,25.48,25.5,585800.0,15.4866,15.4926,15.4744,15.4866,585800.0
2012-12-12 12:20:00,25.5,25.51,25.47,25.5,508500.0,15.4866,15.4926,15.4683,15.4866,508500.0
2012-12-12 12:30:00,25.5,25.61,25.46,25.59,962800.0,15.4866,15.5534,15.4623,15.5412,962800.0
2012-12-12 12:40:00,25.59,25.67,25.56,25.65,667400.0,15.5412,15.5898,15.523,15.5776,667400.0
2012-12-12 12:50:00,25.64,25.68,25.63,25.68,554500.0,15.5716,15.5959,15.5655,15.5959,554500.0
2012-12-12 13:00:00,25.67,25.7,25.67,25.69,629800.0,15.5898,15.608,15.5898,15.6019,629800.0
2012-12-12 13:10:00,25.69,25.73,25.67,25.73,563100.0,15.6019,15.6262,15.5898,15.6262,563100.0
2012-12-12 13:20:00,25.73,25.75,25.72,25.73,450800.0,15.6262,15.6384,15.6202,15.6262,450800.0
2012-12-12 13:30:00,25.73,25.75,25.69,25.69,698000.0,15.6262,15.6384,15.6019,15.6019,698000.0
2012-12-12 13:40:00,25.69,25.71,25.67,25.69,471200.0,15.6019,15.6141,15.5898,15.6019,471200.0
2012-12-12 13:50:00,25.69,25.71,25.68,25.7,607000.0,15.6019,15.6141,15.5959,15.608,607000.0
2012-12-12 14:00:00,25.7,25.71,25.68,25.7,520500.0,15.608,15.6141,15.5959,15.608,520500.0
2012-12-12 14:10:00,25.7,25.7,25.68,25.7,267600.0,15.608,15.608,15.5959,15.608,267600.0
2012-12-12 14:20:00,25.7,25.7,25.63,25.65,602100.0,15.608,15.608,15.5655,15.5776,602100.0
2012-12-12 14:30:00,25.66,25.66,25.62,25.64,321500.0,15.5837,15.5837,15.5594,15.5716,321500.0
2012-12-12 14:40:00,25.64,25.68,25.63,25.66,525100.0,15.5716,15.5959,15.5655,15.5837,525100.0
2012-12-12 14:50:00,25.66,25.67,25.64,25.64,715900.0,15.5837,15.5898,15.5716,15.5716,715900.0
2012-12-12 15:00:00,25.64,25.65,25.6,25.63,1160400.0,15.5716,15.5776,15.5473,15.5655,1160400.0
2012-12-12 15:10:00,25.63,25.63,25.56,25.6,589200.0,15.5655,15.5655,15.523,15.5473,589200.0
2012-12-12 15:20:00,25.6,25.61,25.53,25.57,859000.0,15.5473,15.5534,15.5048,15.5291,859000.0
2012-12-12 15:30:00,25.57,25.58,25.52,25.53,722500.0,15.5291,15.5351,15.4987,15.5048,722500.0
2012-12-12 15:40:00,25.52,25.56,25.52,25.55,870800.0,15.4987,15.523,15.4987,15.5169,870800.0
2012-12-12 15:50:00,25.55,25.55,25.49,25.52,1834100.0,15.5169,15.5169,15.4805,15.4987,1834100.0
2012-12-13 09:30:00,25.43,25.55,25.39,25.55,1314200.0,15.444,15.5169,15.4197,15.5169,1314200.0
2012-12-13 09:40:00,25.55,25.61,25.53,25.6,894300.0,15.5169,15.5534,15.5048,15.5473,894300.0
2012-12-13 09:50:00,25.61,25.64,25.59,25.61,1010500.0,15.5534,15.5716,15.5412,15.5534,1010500.0
2012-12-13 10:00:00,25.62,25.63,25.59,25.6,478300.0,15.5594,15.5655,15.5412,15.5473,478300.0
2012-12-13 10:10:00,25.6,25.63,25.6,25.61,406000.0,15.5473,15.5655,15.5473,15.5534,406000.0
2012-12-13 10:20:00,25.62,25.64,25.6,25.62,675200.0,15.5594,15.5716,15.5473,15.5594,675200.0
2012-12-13 10:30:00,25.63,25.64,25.62,25.63,404300.0,15.5655,15.5716,15.5594,15.5655,404300.0
2012-12-13 10:40:00,25.63,25.64,25.63,25.63,483000.0,15.5655,15.5716,15.5655,15.5655,483000.0
2012-12-13 10:50:00,25.63,25.65,25.6,25.6,565800.0,15.5655,15.5776,15.5473,15.5473,565800.0
2012-12-13 11:00:00,25.61,25.61,25.58,25.58,391200.0,15.5534,15.5534,15.5351,15.5351,391200.0
2012-12-13 11:10:00,25.58,25.58,25.5,25.54,742000.0,15.5351,15.5351,15.4866,15.5108,742000.0
2012-12-13 11:20:00,25.54,25.55,25.51,25.53,368100.0,15.5108,15.5169,15.4926,15.5048,368100.0
2012-12-13 11:30:00,25.52,25.57,25.51,25.52,604600.0,15.4987,15.5291,15.4926,15.4987,604600.0
2012-12-13 11:40:00,25.53,25.53,25.5,25.5,306200.0,15.5048,15.5048,15.4866,15.4866,306200.0
2012-12-13 11:50:00,25.51,25.51,25.48,25.49,464200.0,15.4926,15.4926,15.4744,15.4805,464200.0
2012-12-13 12:00:00,25.48,25.49,25.44,25.44,295000.0,15.4744,15.4805,15.4501,15.4501,295000.0
2012-12-13 12:10:00,25.44,25.46,25.41,25.41,194400.0,15.4501,15.4623,15.4319,15.4319,194400.0
2012-12-13 12:20:00,25.41,25.43,25.38,25.39,528300.0,15.4319,15.444,15.4137,15.4197,528300.0
2012-12-13 12:30:00,25.38,25.4,25.38,25.39,180900.0,15.4137,15.4258,15.4137,15.4197,180900.0
2012-12-13 12:40:00,25.39,25.41,25.37,25.4,583400.0,15.4197,15.4319,15.4076,15.4258,583400.0
2012-12-13 12:50:00,25.4,25.44,25.4,25.43,573400.0,15.4258,15.4501,15.4258,15.444,573400.0
2012-12-13 13:00:00,25.42,25.45,25.39,25.4,737500.0,15.438,15.4562,15.4197,15.4258,737500.0
2012-12-13 13:10:00,25.4,25.4,25.35,25.37,518800.0,15.4258,15.4258,15.3955,15.4076,518800.0
2012-12-13 13:20:00,25.37,25.4,25.36,25.39,251900.0,15.4076,15.4258,15.4015,15.4197,251900.0
2012-12-13 13:30:00,25.39,25.42,25.38,25.4,352600.0,15.4197,15.438,15.4137,15.4258,352600.0
2012-12-13 13:40:00,25.4,25.42,25.39,25.41,552200.0,15.4258,15.438,15.4197,15.4319,552200.0
2012-12-13 13:50:00,25.4,25.43,25.39,25.43,307000.0,15.4258,15.444,15.4197,15.444,307000.0
2012-12-13 14:00:00,25.42,25.43,25.37,25.37,452900.0,15.438,15.444,15.4076,15.4076,452900.0
2012-12-13 14:10:00,25.37,25.38,25.35,25.35,717300.0,15.4076,15.4137,15.3955,15.3955,717300.0
2012-12-13 14:20:00,25.35,25.41,25.35,25.41,674000.0,15.3955,15.4319,15.3955,15.4319,674000.0
2012-12-13 14:30:00,25.4,25.41,25.39,25.39,368500.0,15.4258,15.4319,15.4197,15.4197,368500.0
2012-12-13 14:40:00,25.39,25.4,25.35,25.36,722700.0,15.4197,15.4258,15.3955,15.4015,722700.0
2012-12-13 14:50:00,25.36,25.37,25.33,25.34,788900.0,15.4015,15.4076,15.3833,15.3894,788900.0
2012-12-13 15:00:00,25.34,25.38,25.33,25.34,552800.0,15.3894,15.4137,15.3833,15.3894,552800.0
2012-12-13 15:10:00,25.34,25.36,25.34,25.35,761800.0,15.3894,15.4015,15.3894,15.3955,761800.0
2012-12-13 15:20:00,25.36,25.36,25.34,25.35,560500.0,15.4015,15.4015,15.3894,15.3955,560500.0
2012-12-13 15:30:00,25.34,25.42,25.34,25.41,1040900.0,15.3894,15.438,15.3894,15.4319,1040900.0
2012-12-13 15:40:00,25.41,25.45,25.38,25.41,1244400.0,15.4319,15.4562,15.4137,15.4319,1244400.0
2012-12-13 15:50:00,25.41,25.41,25.33,25.33,1844400.0,15.4319,15.4319,15.3833,15.3833,1844400.0
2012-12-14 09:30:00,25.22,25.37,25.2,25.35,1091500.0,15.3165,15.4076,15.3044,15.3955,1091500.0
2012-12-14 09:40:00,25.35,25.35,25.2,25.21,642500.0,15.3955,15.3955,15.3044,15.3104,642500.0
2012-12-14 09:50:00,25.21,25.21,25.17,25.18,728500.0,15.3104,15.3104,15.2861,15.2922,728500.0
2012-12-14 10:00:00,25.17,25.23,25.15,25.21,612500.0,15.2861,15.3226,15.274,15.3104,612500.0
2012-12-14 10:10:00,25.22,25.23,25.18,25.2,641400.0,15.3165,15.3226,15.2922,15.3044,641400.0
2012-12-14 10:20:00,25.21,25.22,25.19,25.2,715200.0,15.3104,15.3165,15.2983,15.3044,715200.0
2012-12-14 10:30:00,25.2,25.22,25.18,25.18,380700.0,15.3044,15.3165,15.2922,15.2922,380700.0
2012-12-14 10:40:00,25.18,25.24,25.18,25.24,564900.0,15.2922,15.3287,15.2922,15.3287,564900.0
2012-12-14 10:50:00,25.24,25.26,25.18,25.18,621800.0,15.3287,15.3408,15.2922,15.2922,621800.0
2012-12-14 11:00:00,25.18,25.19,25.15,25.18,395300.0,15.2922,15.2983,15.274,15.2922,395300.0
2012-12-14 11:10:00,25.19,25.22,25.17,25.21,640300.0,15.2983,15.3165,15.2861,15.3104,640300.0
2012-12-14 11:20:00,25.22,25.26,25.21,25.23,553100.0,15.3165,15.3408,15.3104,15.3226,553100.0
2012-12-14 11:30:00,25.22,25.24,25.18,25.2,820600.0,15.3165,15.3287,15.2922,15.3044,820600.0
2012-12-14 11:40:00,25.2,25.21,25.18,25.18,278200.0,15.3044,15.3104,15.2922,15.2922,278200.0
2012-12-14 11:50:00,25.19,25.22,25.17,25.21,474700.0,15.2983,15.3165,15.2861,15.3104,474700.0
2012-12-14 12:00:00,25.21,25.26,25.2,25.25,443500.0,15.3104,15.3408,15.3044,15.3347,443500.0
2012-12-14 12:10:00,25.26,25.29,25.25,25.26,415400.0,15.3408,15.359,15.3347,15.3408,415400.0
2012-12-14 12:20:00,25.27,25.29,25.25,25.29,439700.0,15.3469,15.359,15.3347,15.359,439700.0
2012-12-14 12:30:00,25.28,25.3,25.25,25.25,390300.0,15.3529,15.3651,15.3347,15.3347,390300.0
2012-12-14 12:40:00,25.26,25.27,25.24,25.26,260600.0,15.3408,15.3469,15.3287,15.3408,260600.0
2012-12-14 12:50:00,25.26,25.26,25.24,25.25,254900.0,15.3408,15.3408,15.3287,15.3347,254900.0
2012-12-14 13:00:00,25.25,25.26,25.23,25.26,362300.0,15.3347,15.3408,15.3226,15.3408,362300.0
2012-12-14 13:10:00,25.26,25.26,25.22,25.22,207600.0,15.3408,15.3408,15.3165,15.3165,207600.0
2012-12-14 13:20:00,25.23,25.23,25.21,25.22,339400.0,15.3226,15.3226,15.3104,15.3165,339400.0
2012-12-14 13:30:00,25.22,25.23,25.21,25.21,311700.0,15.3165,15.3226,15.3104,15.3104,311700.0
2012-12-14 13:40:00,25.22,25.27,25.21,25.24,423500.0,15.3165,15.3469,15.3104,15.3287,423500.0
2012-12-14 13:50:00,25.24,25.25,25.24,25.24,176000.0,15.3287,15.3347,15.3287,15.3287,176000.0
2012-12-14 14:00:00,25.25,25.25,25.23,25.23,247800.0,15.3347,15.3347,15.3226,15.3226,247800.0
2012-12-14 14:10:00,25.23,25.26,25.22,25.24,398300.0,15.3226,15.3408,15.3165,15.3287,398300.0
2012-12-14 14:20:00,25.24,25.25,25.21,25.21,241100.0,15.3287,15.3347,15.3104,15.3104,241100.0
2012-12-14 14:30:00,25.21,25.22,25.19,25.21,446000.0,15.3104,15.3165,15.2983,15.3104,446000.0
2012-12-14 14:40:00,25.21,25.23,25.21,25.21,325900.0,15.3104,15.3226,15.3104,15.3104,325900.0
2012-12-14 14:50:00,25.22,25.22,25.16,25.16,520500.0,15.3165,15.3165,15.2801,15.2801,520500.0
2012-12-14 15:00:00,25.16,25.2,25.15,25.17,692900.0,15.2801,15.3044,15.274,15.2861,692900.0
2012-12-14 15:10:00,25.17,25.22,25.16,25.21,720600.0,15.2861,15.3165,15.2801,15.3104,720600.0
2012-12-14 15:20:00,25.21,25.21,25.19,25.21,428900.0,15.3104,15.3104,15.2983,15.3104,428900.0
2012-12-14 15:30:00,25.21,25.24,25.2,25.21,1148900.0,15.3104,15.3287,15.3044,15.3104,1148900.0
2012-12-14 15:40:00,25.21,25.21,25.18,25.18,884300.0,15.3104,15.3104,15.2922,15.2922,884300.0
2012-12-14 15:50:00,25.18,25.2,25.15,25.2,2068500.0,15.2922,15.3044,15.274,15.3044,2068500.0
2012-12-17 09:30:00,25.17,25.3,25.15,25.29,1147800.0,15.2861,15.3651,15.274,15.359,1147800.0
2012-12-17 09:40:00,25.29,25.39,25.27,25.37,841300.0,15.359,15.4197,15.3469,15.4076,841300.0
2012-12-17 09:50:00,25.37,25.47,25.34,25.42,870500.0,15.4076,15.4683,15.3894,15.438,870500.0
2012-12-17 10:00:00,25.43,25.45,25.41,25.44,524400.0,15.444,15.4562,15.4319,15.4501,524400.0
2012-12-17 10:10:00,25.44,25.44,25.34,25.34,503200.0,15.4501,15.4501,15.3894,15.3894,503200.0
2012-12-17 10:20:00,25.34,25.4,25.34,25.37,649200.0,15.3894,15.4258,15.3894,15.4076,649200.0
2012-12-17 10:30:00,25.37,25.38,25.34,25.38,592600.0,15.4076,15.4137,15.3894,15.4137,592600.0
2012-12-17 10:40:00,25.38,25.38,25.33,25.34,536800.0,15.4137,15.4137,15.3833,15.3894,536800.0
2012-12-17 10:50:00,25.34,25.38,25.33,25.37,674000.0,15.3894,15.4137,15.3833,15.4076,674000.0
2012-12-17 11:00:00,25.37,25.38,25.35,25.37,486300.0,15.4076,15.4137,15.3955,15.4076,486300.0
2012-12-17 11:10:00,25.36,25.4,25.36,25.39,657200.0,15.4015,15.4258,15.4015,15.4197,657200.0
2012-12-17 11:20:00,25.39,25.41,25.39,25.39,483100.0,15.4197,15.4319,15.4197,15.4197,483100.0
2012-12-17 11:30:00,25.39,25.43,25.38,25.43,589900.0,15.4197,15.444,15.4137,15.444,589900.0
2012-12-17 11:40:00,25.43,25.47,25.42,25.44,531200.0,15.444,15.4683,15.438,15.4501,531200.0
2012-12-17 11:50:00,25.44,25.45,25.42,25.42,399200.0,15.4501,15.4562,15.438,15.438,399200.0
2012-12-17 12:00:00,25.43,25.43,25.39,25.41,624400.0,15.444,15.444,15.4197,15.4319,624400.0
2012-12-17 12:10:00,25.41,25.42,25.4,25.41,218700.0,15.4319,15.438,15.4258,15.4319,218700.0
2012-12-17 12:20:00,25.42,25.43,25.41,25.42,243200.0,15.438,15.444,15.4319,15.438,243200.0
2012-12-17 12:30:00,25.42,25.43,25.38,25.39,322300.0,15.438,15.444,15.4137,15.4197,322300.0
2012-12-17 12:40:00,25.38,25.39,25.37,25.37,199400.0,15.4137,15.4197,15.4076,15.4076,199400.0
2012-12-17 12:50:00,25.37,25.38,25.34,25.34,332800.0,15.4076,15.4137,15.3894,15.3894,332800.0
2012-12-17 13:00:00,25.34,25.35,25.32,25.33,174500.0,15.3894,15.3955,15.3772,15.3833,174500.0
2012-12-17 13:10:00,25.33,25.33,25.3,25.3,357000.0,15.3833,15.3833,15.3651,15.3651,357000.0
2012-12-17 13:20:00,25.3,25.34,25.27,25.33,581300.0,15.3651,15.3894,15.3469,15.3833,581300.0
2012-12-17 13:30:00,25.34,25.35,25.31,25.32,503700.0,15.3894,15.3955,15.3712,15.3772,503700.0
2012-12-17 13:40:00,25.32,25.32,25.26,25.28,566900.0,15.3772,15.3772,15.3408,15.3529,566900.0
2012-12-17 13:50:00,25.28,25.29,25.26,25.28,386800.0,15.3529,15.359,15.3408,15.3529,386800.0
2012-12-17 14:00:00,25.28,25.35,25.28,25.34,586500.0,15.3529,15.3955,15.3529,15.3894,586500.0
2012-12-17 14:10:00,25.34,25.35,25.3,25.31,369500.0,15.3894,15.3955,15.3651,15.3712,369500.0
2012-12-17 14:20:00,25.31,25.32,25.27,25.27,387100.0,15.3712,15.3772,15.3469,15.3469,387100.0
2012-12-17 14:30:00,25.27,25.29,25.27,25.27,380800.0,15.3469,15.359,15.3469,15.3469,380800.0
2012-12-17 14:40:00,25.27,25.29,25.26,25.29,523600.0,15.3469,15.359,15.3408,15.359,523600.0
2012-12-17 14:50:00,25.29,25.31,25.28,25.29,497200.0,15.359,15.3712,15.3529,15.359,497200.0
2012-12-17 15:00:00,25.3,25.35,25.3,25.33,649200.0,15.3651,15.3955,15.3651,15.3833,649200.0
2012-12-17 15:10:00,25.34,25.34,25.31,25.31,274600.0,15.3894,15.3894,15.3712,15.3712,274600.0
2012-12-17 15:20:00,25.31,25.35,25.3,25.35,607900.0,15.3712,15.3955,15.3651,15.3955,607900.0
2012-12-17 15:30:00,25.35,25.35,25.3,25.32,762700.0,15.3955,15.3955,15.3651,15.3772,762700.0
2012-12-17 15:40:00,25.32,25.33,25.3,25.32,957700.0,15.3772,15.3833,15.3651,15.3772,957700.0
2012-12-17 15:50:00,25.33,25.39,25.32,25.37,2852300.0,15.3833,15.4197,15.3772,15.4076,2852300.0
2012-12-18 09:30:00,25.33,25.4,25.27,25.31,1340400.0,15.3833,15.4258,15.3469,15.3712,1340400.0
2012-12-18 09:40:00,25.31,25.37,25.3,25.34,1394600.0,15.3712,15.4076,15.3651,15.3894,1394600.0
2012-12-18 09:50:00,25.34,25.37,25.3,25.36,1467100.0,15.3894,15.4076,15.3651,15.4015,1467100.0
2012-12-18 10:00:00,25.35,25.39,25.35,25.38,927700.0,15.3955,15.4197,15.3955,15.4137,927700.0
2012-12-18 10:10:00,25.37,25.41,25.37,25.39,580900.0,15.4076,15.4319,15.4076,15.4197,580900.0
2012-12-18 10:20:00,25.39,25.48,25.38,25.48,678100.0,15.4197,15.4744,15.4137,15.4744,678100.0
2012-12-18 10:30:00,25.48,25.56,25.48,25.56,1044500.0,15.4744,15.523,15.4744,15.523,1044500.0
2012-12-18 10:40:00,25.55,25.56,25.52,25.54,789800.0,15.5169,15.523,15.4987,15.5108,789800.0
2012-12-18 10:50:00,25.55,25.56,25.51,25.52,640600.0,15.5169,15.523,15.4926,15.4987,640600.0
2012-12-18 11:00:00,25.52,25.55,25.51,25.54,452200.0,15.4987,15.5169,15.4926,15.5108,452200.0
2012-12-18 11:10:00,25.55,25.59,25.54,25.56,791800.0,15.5169,15.5412,15.5108,15.523,791800.0
2012-12-18 11:20:00,25.56,25.57,25.54,25.55,611000.0,15.523,15.5291,15.5108,15.5169,611000.0
2012-12-18 11:30:00,25.55,25.55,25.51,25.51,434700.0,15.5169,15.5169,15.4926,15.4926,434700.0
2012-12-18 11:40:00,25.52,25.52,25.48,25.48,540600.0,15.4987,15.4987,15.4744,15.4744,540600.0
2012-12-18 11:50:00,25.48,25.51,25.47,25.48,565700.0,15.4744,15.4926,15.4683,15.4744,565700.0
2012-12-18 12:00:00,25.47,25.49,25.47,25.47,363000.0,15.4683,15.4805,15.4683,15.4683,363000.0
2012-12-18 12:10:00,25.47,25.48,25.43,25.45,455800.0,15.4683,15.4744,15.444,15.4562,455800.0
2012-12-18 12:20:00,25.45,25.52,25.44,25.49,637400.0,15.4562,15.4987,15.4501,15.4805,637400.0
2012-12-18 12:30:00,25.49,25.6,25.49,25.58,659600.0,15.4805,15.5473,15.4805,15.5351,659600.0
2012-12-18 12:40:00,25.58,25.61,25.57,25.6,646700.0,15.5351,15.5534,15.5291,15.5473,646700.0
2012-12-18 12:50:00,25.6,25.61,25.56,25.57,392600.0,15.5473,15.5534,15.523,15.5291,392600.0
2012-12-18 13:00:00,25.57,25.58,25.55,25.58,417900.0,15.5291,15.5351,15.5169,15.5351,417900.0
2012-12-18 13:10:00,25.58,25.6,25.55,25.56,568600.0,15.5351,15.5473,15.5169,15.523,568600.0
2012-12-18 13:20:00,25.57,25.61,25.56,25.6,357000.0,15.5291,15.5534,15.523,15.5473,357000.0
2012-12-18 13:30:00,25.6,25.62,25.59,25.62,390500.0,15.5473,15.5594,15.5412,15.5594,390500.0
2012-12-18 13:40:00,25.62,25.64,25.61,25.63,300100.0,15.5594,15.5716,15.5534,15.5655,300100.0
2012-12-18 13:50:00,25.62,25.63,25.58,25.62,673700.0,15.5594,15.5655,15.5351,15.5594,673700.0
2012-12-18 14:00:00,25.62,25.69,25.6,25.69,783000.0,15.5594,15.6019,15.5473,15.6019,783000.0
2012-12-18 14:10:00,25.69,25.7,25.64,25.64,517900.0,15.6019,15.608,15.5716,15.5716,517900.0
2012-12-18 14:20:00,25.64,25.65,25.56,25.56,381000.0,15.5716,15.5776,15.523,15.523,381000.0
2012-12-18 14:30:00,25.56,25.64,25.56,25.63,474500.0,15.523,15.5716,15.523,15.5655,474500.0
2012-12-18 14:40:00,25.63,25.66,25.6,25.65,441700.0,15.5655,15.5837,15.5473,15.5776,441700.0
2012-12-18 14:50:00,25.65,25.67,25.63,25.64,353400.0,15.5776,15.5898,15.5655,15.5716,353400.0
2012-12-18 15:00:00,25.64,25.67,25.62,25.65,615800.0,15.5716,15.5898,15.5594,15.5776,615800.0
2012-12-18 15:10:00,25.66,25.66,25.56,25.58,1072700.0,15.5837,15.5837,15.523,15.5351,1072700.0
2012-12-18 15:20:00,25.58,25.6,25.57,25.58,555700.0,15.5351,15.5473,15.5291,15.5351,555700.0
2012-12-18 15:30:00,25.57,25.58,25.56,25.58,521500.0,15.5291,15.5351,15.523,15.5351,521500.0
2012-12-18 15:40:00,25.58,25.63,25.57,25.63,1037100.0,15.5351,15.5655,15.5291,15.5655,1037100.0
2012-12-18 15:50:00,25.63,25.68,25.62,25.63,2660700.0,15.5655,15.5959,15.5594,15.5655,2660700.0
2012-12-19 09:30:00,25.62,25.74,25.56,25.73,2255100.0,15.5594,15.6323,15.523,15.6262,2255100.0
2012-12-19 09:40:00,25.72,25.79,25.69,25.7,1007300.0,15.6202,15.6627,15.6019,15.608,1007300.0
2012-12-19 09:50:00,25.7,25.71,25.63,25.63,588400.0,15.608,15.6141,15.5655,15.5655,588400.0
2012-12-19 10:00:00,25.63,25.63,25.53,25.55,940200.0,15.5655,15.5655,15.5048,15.5169,940200.0
2012-12-19 10:10:00,25.54,25.55,25.51,25.51,431800.0,15.5108,15.5169,15.4926,15.4926,431800.0
2012-12-19 10:20:00,25.52,25.52,25.49,25.5,431100.0,15.4987,15.4987,15.4805,15.4866,431100.0
2012-12-19 10:30:00,25.49,25.52,25.49,25.51,407900.0,15.4805,15.4987,15.4805,15.4926,407900.0
2012-12-19 10:40:00,25.51,25.52,25.47,25.49,433900.0,15.4926,15.4987,15.4683,15.4805,433900.0
2012-12-19 10:50:00,25.5,25.5,25.46,25.47,533600.0,15.4866,15.4866,15.4623,15.4683,533600.0
2012-12-19 11:00:00,25.47,25.51,25.46,25.51,438400.0,15.4683,15.4926,15.4623,15.4926,438400.0
2012-12-19 11:10:00,25.5,25.51,25.46,25.46,528400.0,15.4866,15.4926,15.4623,15.4623,528400.0
2012-12-19 11:20:00,25.46,25.47,25.43,25.45,497500.0,15.4623,15.4683,15.444,15.4562,497500.0
2012-12-19 11:30:00,25.45,25.51,25.45,25.49,300700.0,15.4562,15.4926,15.4562,15.4805,300700.0
2012-12-19 11:40:00,25.49,25.5,25.46,25.46,410700.0,15.4805,15.4866,15.4623,15.4623,410700.0
2012-12-19 11:50:00,25.47,25.48,25.45,25.46,377100.0,15.4683,15.4744,15.4562,15.4623,377100.0
2012-12-19 12:00:00,25.46,25.49,25.43,25.45,543600.0,15.4623,15.4805,15.444,15.4562,543600.0
2012-12-19 12:10:00,25.45,25.47,25.45,25.47,627400.0,15.4562,15.4683,15.4562,15.4683,627400.0
2012-12-19 12:20:00,25.46,25.49,25.45,25.49,530600.0,15.4623,15.4805,15.4562,15.4805,530600.0
2012-12-19 12:30:00,25.49,25.49,25.44,25.45,473800.0,15.4805,15.4805,15.4501,15.4562,473800.0
2012-12-19 12:40:00,25.45,25.52,25.45,25.49,495300.0,15.4562,15.4987,15.4562,15.4805,495300.0
2012-12-19 12:50:00,25.49,25.5,25.45,25.46,329900.0,15.4805,15.4866,15.4562,15.4623,329900.0
2012-12-19 13:00:00,25.46,25.48,25.45,25.47,365700.0,15.4623,15.4744,15.4562,15.4683,365700.0
2012-12-19 13:10:00,25.48,25.48,25.44,25.44,232300.0,15.4744,15.4744,15.4501,15.4501,232300.0
2012-12-19 13:20:00,25.44,25.47,25.44,25.46,390000.0,15.4501,15.4683,15.4501,15.4623,390000.0
2012-12-19 13:30:00,25.46,25.49,25.45,25.45,280800.0,15.4623,15.4805,15.4562,15.4562,280800.0
2012-12-19 13:40:00,25.45,25.48,25.44,25.46,535100.0,15.4562,15.4744,15.4501,15.4623,535100.0
2012-12-19 13:50:00,25.45,25.48,25.44,25.45,478300.0,15.4562,15.4744,15.4501,15.4562,478300.0
2012-12-19 14:00:00,25.45,25.46,25.42,25.43,358200.0,15.4562,15.4623,15.438,15.444,358200.0
2012-12-19 14:10:00,25.43,25.45,25.41,25.45,469000.0,15.444,15.4562,15.4319,15.4562,469000.0
2012-12-19 14:20:00,25.45,25.45,25.41,25.42,269400.0,15.4562,15.4562,15.4319,15.438,269400.0
2012-12-19 14:30:00,25.42,25.43,25.4,25.41,237500.0,15.438,15.444,15.4258,15.4319,237500.0
2012-12-19 14:40:00,25.41,25.42,25.38,25.4,569300.0,15.4319,15.438,15.4137,15.4258,569300.0
2012-12-19 14:50:00,25.4,25.42,25.36,25.4,836100.0,15.4258,15.438,15.4015,15.4258,836100.0
2012-12-19 15:00:00,25.41,25.42,25.4,25.4,308600.0,15.4319,15.438,15.4258,15.4258,308600.0
2012-12-19 15:10:00,25.4,25.43,25.38,25.42,759100.0,15.4258,15.444,15.4137,15.438,759100.0
2012-12-19 15:20:00,25.41,25.44,25.41,25.43,324600.0,15.4319,15.4501,15.4319,15.444,324600.0
2012-12-19 15:30:00,25.43,25.48,25.42,25.46,760600.0,15.444,15.4744,15.438,15.4623,760600.0
2012-12-19 15:40:00,25.47,25.47,25.36,25.36,1111300.0,15.4683,15.4683,15.4015,15.4015,1111300.0
2012-12-19 15:50:00,25.36,25.37,25.32,25.34,2563200.0,15.4015,15.4076,15.3772,15.3894,2563200.0
2012-12-20 09:30:00,25.32,25.43,25.3,25.36,1335300.0,15.3772,15.444,15.3651,15.4015,1335300.0
2012-12-20 09:40:00,25.35,25.4,25.33,25.37,789800.0,15.3955,15.4258,15.3833,15.4076,789800.0
2012-12-20 09:50:00,25.37,25.37,25.25,25.26,520800.0,15.4076,15.4076,15.3347,15.3408,520800.0
2012-12-20 10:00:00,25.26,25.34,25.26,25.34,680800.0,15.3408,15.3894,15.3408,15.3894,680800.0
2012-12-20 10:10:00,25.34,25.39,25.32,25.39,619000.0,15.3894,15.4197,15.3772,15.4197,619000.0
2012-12-20 10:20:00,25.39,25.39,25.34,25.35,560700.0,15.4197,15.4197,15.3894,15.3955,560700.0
2012-12-20 10:30:00,25.35,25.38,25.34,25.37,639600.0,15.3955,15.4137,15.3894,15.4076,639600.0
2012-12-20 10:40:00,25.37,25.37,25.31,25.32,806900.0,15.4076,15.4076,15.3712,15.3772,806900.0
2012-12-20 10:50:00,25.32,25.35,25.3,25.35,504200.0,15.3772,15.3955,15.3651,15.3955,504200.0
2012-12-20 11:00:00,25.35,25.39,25.32,25.39,592900.0,15.3955,15.4197,15.3772,15.4197,592900.0
2012-12-20 11:10:00,25.39,25.4,25.33,25.33,480000.0,15.4197,15.4258,15.3833,15.3833,480000.0
2012-12-20 11:20:00,25.34,25.35,25.29,25.29,540900.0,15.3894,15.3955,15.359,15.359,540900.0
2012-12-20 11:30:00,25.28,25.31,25.28,25.28,480900.0,15.3529,15.3712,15.3529,15.3529,480900.0
2012-12-20 11:40:00,25.28,25.33,25.25,25.31,544500.0,15.3529,15.3833,15.3347,15.3712,544500.0
2012-12-20 11:50:00,25.31,25.32,25.28,25.28,330300.0,15.3712,15.3772,15.3529,15.3529,330300.0
2012-12-20 12:00:00,25.28,25.3,25.28,25.29,198500.0,15.3529,15.3651,15.3529,15.359,198500.0
2012-12-20 12:10:00,25.3,25.3,25.26,25.27,390600.0,15.3651,15.3651,15.3408,15.3469,390600.0
2012-12-20 12:20:00,25.27,25.31,25.27,25.3,504600.0,15.3469,15.3712,15.3469,15.3651,504600.0
2012-12-20 12:30:00,25.3,25.32,25.29,25.29,287600.0,15.3651,15.3772,15.359,15.359,287600.0
2012-12-20 12:40:00,25.29,25.3,25.28,25.3,170600.0,15.359,15.3651,15.3529,15.3651,170600.0
2012-12-20 12:50:00,25.29,25.32,25.27,25.31,430300.0,15.359,15.3772,15.3469,15.3712,430300.0
2012-12-20 13:00:00,25.31,25.31,25.27,25.31,405500.0,15.3712,15.3712,15.3469,15.3712,405500.0
2012-12-20 13:10:00,25.31,25.32,25.29,25.3,414300.0,15.3712,15.3772,15.359,15.3651,414300.0
2012-12-20 13:20:00,25.31,25.34,25.28,25.3,611200.0,15.3712,15.3894,15.3529,15.3651,611200.0
2012-12-20 13:30:00,25.31,25.34,25.29,25.33,590200.0,15.3712,15.3894,15.359,15.3833,590200.0
2012-12-20 13:40:00,25.33,25.37,25.32,25.37,829100.0,15.3833,15.4076,15.3772,15.4076,829100.0
2012-12-20 13:50:00,25.36,25.38,25.35,25.36,716900.0,15.4015,15.4137,15.3955,15.4015,716900.0
2012-12-20 14:00:00,25.36,25.36,25.33,25.33,505000.0,15.4015,15.4015,15.3833,15.3833,505000.0
2012-12-20 14:10:00,25.33,25.35,25.32,25.33,567600.0,15.3833,15.3955,15.3772,15.3833,567600.0
2012-12-20 14:20:00,25.34,25.35,25.33,25.34,510900.0,15.3894,15.3955,15.3833,15.3894,510900.0
2012-12-20 14:30:00,25.34,25.37,25.33,25.37,531900.0,15.3894,15.4076,15.3833,15.4076,531900.0
2012-12-20 14:40:00,25.37,25.39,25.36,25.38,448200.0,15.4076,15.4197,15.4015,15.4137,448200.0
2012-12-20 14:50:00,25.39,25.4,25.38,25.38,512500.0,15.4197,15.4258,15.4137,15.4137,512500.0
2012-12-20 15:00:00,25.38,25.39,25.34,25.35,475800.0,15.4137,15.4197,15.3894,15.3955,475800.0
2012-12-20 15:10:00,25.35,25.38,25.34,25.35,472000.0,15.3955,15.4137,15.3894,15.3955,472000.0
2012-12-20 15:20:00,25.36,25.37,25.35,25.37,356800.0,15.4015,15.4076,15.3955,15.4076,356800.0
2012-12-20 15:30:00,25.37,25.4,25.35,25.4,749300.0,15.4076,15.4258,15.3955,15.4258,749300.0
2012-12-20 15:40:00,25.4,25.43,25.38,25.42,1015000.0,15.4258,15.444,15.4137,15.438,1015000.0
2012-12-20 15:50:00,25.42,25.44,25.36,25.43,1645400.0,15.438,15.4501,15.4015,15.444,1645400.0
2012-12-21 09:30:00,25.35,25.52,25.13,25.18,14111000.0,15.3955,15.4987,15.2618,15.2922,14111000.0
2012-12-21 09:40:00,25.18,25.21,25.1,25.11,1150800.0,15.2922,15.3104,15.2436,15.2497,1150800.0
2012-12-21 09:50:00,25.12,25.19,25.1,25.12,1073800.0,15.2558,15.2983,15.2436,15.2558,1073800.0
2012-12-21 10:00:00,25.12,25.15,25.1,25.13,816900.0,15.2558,15.274,15.2436,15.2618,816900.0
2012-12-21 10:10:00,25.13,25.22,25.11,25.21,883200.0,15.2618,15.3165,15.2497,15.3104,883200.0
2012-12-21 10:20:00,25.22,25.25,25.21,25.24,679300.0,15.3165,15.3347,15.3104,15.3287,679300.0
2012-12-21 10:30:00,25.25,25.25,25.2,25.23,647500.0,15.3347,15.3347,15.3044,15.3226,647500.0
2012-12-21 10:40:00,25.22,25.25,25.2,25.21,737600.0,15.3165,15.3347,15.3044,15.3104,737600.0
2012-12-21 10:50:00,25.21,25.23,25.17,25.18,591200.0,15.3104,15.3226,15.2861,15.2922,591200.0
2012-12-21 11:00:00,25.18,25.2,25.13,25.15,544700.0,15.2922,15.3044,15.2618,15.274,544700.0
2012-12-21 11:10:00,25.15,25.19,25.13,25.13,675400.0,15.274,15.2983,15.2618,15.2618,675400.0
2012-12-21 11:20:00,25.12,25.18,25.12,25.14,419900.0,15.2558,15.2922,15.2558,15.2679,419900.0
2012-12-21 11:30:00,25.15,25.16,25.05,25.08,704700.0,15.274,15.2801,15.2133,15.2315,704700.0
2012-12-21 11:40:00,25.08,25.08,25.05,25.07,474600.0,15.2315,15.2315,15.2133,15.2254,474600.0
2012-12-21 11:50:00,25.08,25.13,25.07,25.11,402900.0,15.2315,15.2618,15.2254,15.2497,402900.0
2012-12-21 12:00:00,25.12,25.14,25.08,25.09,444900.0,15.2558,15.2679,15.2315,15.2376,444900.0
2012-12-21 12:10:00,25.09,25.13,25.08,25.13,493100.0,15.2376,15.2618,15.2315,15.2618,493100.0
2012-12-21 12:20:00,25.12,25.14,25.1,25.13,396600.0,15.2558,15.2679,15.2436,15.2618,396600.0
2012-12-21 12:30:00,25.13,25.15,25.11,25.12,590200.0,15.2618,15.274,15.2497,15.2558,590200.0
2012-12-21 12:40:00,25.13,25.16,25.11,25.15,487900.0,15.2618,15.2801,15.2497,15.274,487900.0
2012-12-21 12:50:00,25.14,25.17,25.13,25.14,464900.0,15.2679,15.2861,15.2618,15.2679,464900.0
2012-12-21 13:00:00,25.15,25.17,25.14,25.14,324200.0,15.274,15.2861,15.2679,15.2679,324200.0
2012-12-21 13:10:00,25.14,25.14,25.11,25.11,280300.0,15.2679,15.2679,15.2497,15.2497,280300.0
2012-12-21 13:20:00,25.12,25.15,25.11,25.14,371700.0,15.2558,15.274,15.2497,15.2679,371700.0
2012-12-21 13:30:00,25.14,25.2,25.14,25.19,436600.0,15.2679,15.3044,15.2679,15.2983,436600.0
2012-12-21 13:40:00,25.19,25.25,25.16,25.16,504200.0,15.2983,15.3347,15.2801,15.2801,504200.0
2012-12-21 13:50:00,25.16,25.18,25.13,25.18,562200.0,15.2801,15.2922,15.2618,15.2922,562200.0
2012-12-21 14:00:00,25.18,25.22,25.17,25.18,551200.0,15.2922,15.3165,15.2861,15.2922,551200.0
2012-12-21 14:10:00,25.18,25.19,25.17,25.18,194200.0,15.2922,15.2983,15.2861,15.2922,194200.0
2012-12-21 14:20:00,25.18,25.19,25.15,25.17,513300.0,15.2922,15.2983,15.274,15.2861,513300.0
2012-12-21 14:30:00,25.17,25.2,25.16,25.17,383400.0,15.2861,15.3044,15.2801,15.2861,383400.0
2012-12-21 14:40:00,25.17,25.18,25.14,25.16,492000.0,15.2861,15.2922,15.2679,15.2801,492000.0
2012-12-21 14:50:00,25.16,25.19,25.13,25.14,437700.0,15.2801,15.2983,15.2618,15.2679,437700.0
2012-12-21 15:00:00,25.15,25.18,25.14,25.16,445800.0,15.274,15.2922,15.2679,15.2801,445800.0
2012-12-21 15:10:00,25.16,25.2,25.15,25.19,537700.0,15.2801,15.3044,15.274,15.2983,537700.0
2012-12-21 15:20:00,25.19,25.2,25.14,25.16,711800.0,15.2983,15.3044,15.2679,15.2801,711800.0
2012-12-21 15:30:00,25.16,25.22,25.15,25.21,759900.0,15.2801,15.3165,15.274,15.3104,759900.0
2012-12-21 15:40:00,25.21,25.21,25.14,25.14,1246300.0,15.3104,15.3104,15.2679,15.2679,1246300.0
2012-12-21 15:50:00,25.14,25.19,25.13,25.13,4261700.0,15.2679,15.2983,15.2618,15.2618,4261700.0
2012-12-24 09:30:00,25.01,25.21,25.01,25.1,1228600.0,15.189,15.3104,15.189,15.2436,1228600.0
2012-12-24 09:40:00,25.1,25.2,25.1,25.2,556700.0,15.2436,15.3044,15.2436,15.3044,556700.0
2012-12-24 09:50:00,25.2,25.2,25.11,25.13,542400.0,15.3044,15.3044,15.2497,15.2618,542400.0
2012-12-24 10:00:00,25.13,25.15,25.1,25.13,423500.0,15.2618,15.274,15.2436,15.2618,423500.0
2012-12-24 10:10:00,25.14,25.16,25.11,25.12,580700.0,15.2679,15.2801,15.2497,15.2558,580700.0
2012-12-24 10:20:00,25.14,25.17,25.11,25.16,342300.0,15.2679,15.2861,15.2497,15.2801,342300.0
2012-12-24 10:30:00,25.16,25.19,25.12,25.16,308800.0,15.2801,15.2983,15.2558,15.2801,308800.0
2012-12-24 10:40:00,25.16,25.17,25.13,25.14,292200.0,15.2801,15.2861,15.2618,15.2679,292200.0
2012-12-24 10:50:00,25.14,25.14,25.06,25.07,441400.0,15.2679,15.2679,15.2193,15.2254,441400.0
2012-12-24 11:00:00,25.06,25.08,25.04,25.04,289400.0,15.2193,15.2315,15.2072,15.2072,289400.0
2012-12-24 11:10:00,25.04,25.05,25.01,25.02,281400.0,15.2072,15.2133,15.189,15.195,281400.0
2012-12-24 11:20:00,25.02,25.03,25.0,25.01,296000.0,15.195,15.2011,15.1829,15.189,296000.0
2012-12-24 11:30:00,25.01,25.05,25.0,25.03,322400.0,15.189,15.2133,15.1829,15.2011,322400.0
2012-12-24 11:40:00,25.04,25.04,25.01,25.01,218100.0,15.2072,15.2072,15.189,15.189,218100.0
2012-12-24 11:50:00,25.01,25.04,25.01,25.04,230100.0,15.189,15.2072,15.189,15.2072,230100.0
2012-12-24 12:00:00,25.04,25.05,25.02,25.03,362400.0,15.2072,15.2133,15.195,15.2011,362400.0
2012-12-24 12:10:00,25.04,25.04,25.01,25.03,272300.0,15.2072,15.2072,15.189,15.2011,272300.0
2012-12-24 12:20:00,25.03,25.04,25.01,25.02,297500.0,15.2011,15.2072,15.189,15.195,297500.0
2012-12-24 12:30:00,25.02,25.07,25.01,25.04,653900.0,15.195,15.2254,15.189,15.2072,653900.0
2012-12-24 12:40:00,25.04,25.05,25.02,25.03,463500.0,15.2072,15.2133,15.195,15.2011,463500.0
2012-12-24 12:50:00,25.04,25.1,25.03,25.07,1130800.0,15.2072,15.2436,15.2011,15.2254,1130800.0
2012-12-26 09:30:00,25.05,25.15,25.04,25.13,820100.0,15.2133,15.274,15.2072,15.2618,820100.0
2012-12-26 09:40:00,25.13,25.19,25.13,25.15,1007500.0,15.2618,15.2983,15.2618,15.274,1007500.0
2012-12-26 09:50:00,25.15,25.2,25.14,25.19,607100.0,15.274,15.3044,15.2679,15.2983,607100.0
2012-12-26 10:00:00,25.2,25.2,25.17,25.2,410500.0,15.3044,15.3044,15.2861,15.3044,410500.0
2012-12-26 10:10:00,25.2,25.22,25.18,25.2,402600.0,15.3044,15.3165,15.2922,15.3044,402600.0
2012-12-26 10:20:00,25.2,25.2,25.1,25.13,384200.0,15.3044,15.3044,15.2436,15.2618,384200.0
2012-12-26 10:30:00,25.12,25.13,25.1,25.12,625100.0,15.2558,15.2618,15.2436,15.2558,625100.0
2012-12-26 10:40:00,25.12,25.2,25.12,25.19,396400.0,15.2558,15.3044,15.2558,15.2983,396400.0
2012-12-26 10:50:00,25.2,25.21,25.17,25.17,376700.0,15.3044,15.3104,15.2861,15.2861,376700.0
2012-12-26 11:00:00,25.17,25.18,25.09,25.11,642300.0,15.2861,15.2922,15.2376,15.2497,642300.0
2012-12-26 11:10:00,25.1,25.15,25.1,25.13,436900.0,15.2436,15.274,15.2436,15.2618,436900.0
2012-12-26 11:20:00,25.13,25.15,25.09,25.09,380000.0,15.2618,15.274,15.2376,15.2376,380000.0
2012-12-26 11:30:00,25.09,25.11,25.05,25.07,564600.0,15.2376,15.2497,15.2133,15.2254,564600.0
2012-12-26 11:40:00,25.08,25.15,25.08,25.15,401400.0,15.2315,15.274,15.2315,15.274,401400.0
2012-12-26 11:50:00,25.15,25.17,25.11,25.11,336300.0,15.274,15.2861,15.2497,15.2497,336300.0
2012-12-26 12:00:00,25.11,25.13,25.06,25.07,336200.0,15.2497,15.2618,15.2193,15.2254,336200.0
2012-12-26 12:10:00,25.07,25.13,25.06,25.13,360400.0,15.2254,15.2618,15.2193,15.2618,360400.0
2012-12-26 12:20:00,25.13,25.15,25.1,25.12,446200.0,15.2618,15.274,15.2436,15.2558,446200.0
2012-12-26 12:30:00,25.11,25.14,25.1,25.11,358400.0,15.2497,15.2679,15.2436,15.2497,358400.0
2012-12-26 12:40:00,25.11,25.13,25.08,25.12,251300.0,15.2497,15.2618,15.2315,15.2558,251300.0
2012-12-26 12:50:00,25.12,25.2,25.11,25.16,354900.0,15.2558,15.3044,15.2497,15.2801,354900.0
2012-12-26 13:00:00,25.16,25.16,25.14,25.15,292200.0,15.2801,15.2801,15.2679,15.274,292200.0
2012-12-26 13:10:00,25.14,25.19,25.14,25.18,298300.0,15.2679,15.2983,15.2679,15.2922,298300.0
2012-12-26 13:20:00,25.18,25.18,25.15,25.15,327800.0,15.2922,15.2922,15.274,15.274,327800.0
2012-12-26 13:30:00,25.15,25.17,25.15,25.16,186500.0,15.274,15.2861,15.274,15.2801,186500.0
2012-12-26 13:40:00,25.16,25.17,25.14,25.14,271000.0,15.2801,15.2861,15.2679,15.2679,271000.0
2012-12-26 13:50:00,25.14,25.18,25.13,25.16,701400.0,15.2679,15.2922,15.2618,15.2801,701400.0
2012-12-26 14:00:00,25.16,25.24,25.16,25.21,770000.0,15.2801,15.3287,15.2801,15.3104,770000.0
2012-12-26 14:10:00,25.21,25.25,25.2,25.25,567300.0,15.3104,15.3347,15.3044,15.3347,567300.0
2012-12-26 14:20:00,25.24,25.25,25.23,25.24,241400.0,15.3287,15.3347,15.3226,15.3287,241400.0
2012-12-26 14:30:00,25.24,25.24,25.2,25.23,345300.0,15.3287,15.3287,15.3044,15.3226,345300.0
2012-12-26 14:40:00,25.23,25.24,25.18,25.21,394500.0,15.3226,15.3287,15.2922,15.3104,394500.0
2012-12-26 14:50:00,25.22,25.33,25.2,25.3,871900.0,15.3165,15.3833,15.3044,15.3651,871900.0
2012-12-26 15:00:00,25.3,25.31,25.24,25.26,544000.0,15.3651,15.3712,15.3287,15.3408,544000.0
2012-12-26 15:10:00,25.26,25.28,25.24,25.24,440300.0,15.3408,15.3529,15.3287,15.3287,440300.0
2012-12-26 15:20:00,25.24,25.27,25.23,25.27,546300.0,15.3287,15.3469,15.3226,15.3469,546300.0
2012-12-26 15:30:00,25.26,25.27,25.24,25.25,495800.0,15.3408,15.3469,15.3287,15.3347,495800.0
2012-12-26 15:40:00,25.25,25.29,25.22,25.29,1136700.0,15.3347,15.359,15.3165,15.359,1136700.0
2012-12-26 15:50:00,25.29,25.32,25.23,25.24,2026200.0,15.359,15.3772,15.3226,15.3287,2026200.0
2012-12-27 09:30:00,25.17,25.2,25.13,25.16,832900.0,15.2861,15.3044,15.2618,15.2801,832900.0
2012-12-27 09:40:00,25.16,25.22,25.15,25.15,714100.0,15.2801,15.3165,15.274,15.274,714100.0
2012-12-27 09:50:00,25.15,25.16,25.08,25.09,648500.0,15.274,15.2801,15.2315,15.2376,648500.0
2012-12-27 10:00:00,25.09,25.09,25.04,25.05,492600.0,15.2376,15.2376,15.2072,15.2133,492600.0
2012-12-27 10:10:00,25.05,25.08,24.92,24.92,630400.0,15.2133,15.2315,15.1343,15.1343,630400.0
2012-12-27 10:20:00,24.93,24.95,24.87,24.89,946400.0,15.1404,15.1525,15.1039,15.1161,946400.0
2012-12-27 10:30:00,24.89,24.93,24.86,24.9,518000.0,15.1161,15.1404,15.0979,15.1222,518000.0
2012-12-27 10:40:00,24.91,24.92,24.85,24.9,786400.0,15.1282,15.1343,15.0918,15.1222,786400.0
2012-12-27 10:50:00,24.91,24.92,24.88,24.9,503800.0,15.1282,15.1343,15.11,15.1222,503800.0
2012-12-27 11:00:00,24.91,24.92,24.85,24.88,642600.0,15.1282,15.1343,15.0918,15.11,642600.0
2012-12-27 11:10:00,24.88,24.88,24.82,24.87,529500.0,15.11,15.11,15.0736,15.1039,529500.0
2012-12-27 11:20:00,24.86,24.94,24.86,24.9,724100.0,15.0979,15.1465,15.0979,15.1222,724100.0
2012-12-27 11:30:00,24.9,24.93,24.88,24.89,521800.0,15.1222,15.1404,15.11,15.1161,521800.0
2012-12-27 11:40:00,24.89,24.93,24.89,24.91,346000.0,15.1161,15.1404,15.1161,15.1282,346000.0
2012-12-27 11:50:00,24.92,24.93,24.86,24.93,502300.0,15.1343,15.1404,15.0979,15.1404,502300.0
2012-12-27 12:00:00,24.92,24.93,24.86,24.92,551400.0,15.1343,15.1404,15.0979,15.1343,551400.0
2012-12-27 12:10:00,24.91,24.94,24.9,24.93,482300.0,15.1282,15.1465,15.1222,15.1404,482300.0
2012-12-27 12:20:00,24.93,24.93,24.89,24.91,374700.0,15.1404,15.1404,15.1161,15.1282,374700.0
2012-12-27 12:30:00,24.91,24.91,24.82,24.85,400700.0,15.1282,15.1282,15.0736,15.0918,400700.0
2012-12-27 12:40:00,24.85,24.86,24.81,24.84,268800.0,15.0918,15.0979,15.0675,15.0857,268800.0
2012-12-27 12:50:00,24.85,24.89,24.83,24.88,335700.0,15.0918,15.1161,15.0797,15.11,335700.0
2012-12-27 13:00:00,24.88,24.9,24.86,24.89,317000.0,15.11,15.1222,15.0979,15.1161,317000.0
2012-12-27 13:10:00,24.89,24.9,24.86,24.9,324400.0,15.1161,15.1222,15.0979,15.1222,324400.0
2012-12-27 13:20:00,24.89,24.9,24.83,24.84,392400.0,15.1161,15.1222,15.0797,15.0857,392400.0
2012-12-27 13:30:00,24.84,24.87,24.83,24.86,386600.0,15.0857,15.1039,15.0797,15.0979,386600.0
2012-12-27 13:40:00,24.86,24.88,24.85,24.87,331100.0,15.0979,15.11,15.0918,15.1039,331100.0
2012-12-27 13:50:00,24.88,24.9,24.87,24.88,306700.0,15.11,15.1222,15.1039,15.11,306700.0
2012-12-27 14:00:00,24.87,24.89,24.85,24.86,366000.0,15.1039,15.1161,15.0918,15.0979,366000.0
2012-12-27 14:10:00,24.85,24.93,24.85,24.93,580500.0,15.0918,15.1404,15.0918,15.1404,580500.0
2012-12-27 14:20:00,24.93,24.96,24.91,24.94,662500.0,15.1404,15.1586,15.1282,15.1465,662500.0
2012-12-27 14:30:00,24.93,24.95,24.9,24.95,416600.0,15.1404,15.1525,15.1222,15.1525,416600.0
2012-12-27 14:40:00,24.94,25.09,24.94,25.07,903700.0,15.1465,15.2376,15.1465,15.2254,903700.0
2012-12-27 14:50:00,25.07,25.1,25.03,25.06,595400.0,15.2254,15.2436,15.2011,15.2193,595400.0
2012-12-27 15:00:00,25.07,25.1,25.03,25.08,620900.0,15.2254,15.2436,15.2011,15.2315,620900.0
2012-12-27 15:10:00,25.08,25.08,25.04,25.05,490600.0,15.2315,15.2315,15.2072,15.2133,490600.0
2012-12-27 15:20:00,25.05,25.14,25.05,25.1,863400.0,15.2133,15.2679,15.2133,15.2436,863400.0
2012-12-27 15:30:00,25.1,25.15,25.09,25.13,959400.0,15.2436,15.274,15.2376,15.2618,959400.0
2012-12-27 15:40:00,25.14,25.19,25.11,25.12,1111300.0,15.2679,15.2983,15.2497,15.2558,1111300.0
2012-12-27 15:50:00,25.13,25.18,25.11,25.12,1553500.0,15.2618,15.2922,15.2497,15.2558,1553500.0
2012-12-28 09:30:00,24.97,25.11,24.97,25.1,852600.0,15.1647,15.2497,15.1647,15.2436,852600.0
2012-12-28 09:40:00,25.11,25.13,25.07,25.12,580700.0,15.2497,15.2618,15.2254,15.2558,580700.0
2012-12-28 09:50:00,25.11,25.12,25.09,25.11,530300.0,15.2497,15.2558,15.2376,15.2497,530300.0
2012-12-28 10:00:00,25.1,25.16,25.08,25.08,595200.0,15.2436,15.2801,15.2315,15.2315,595200.0
2012-12-28 10:10:00,25.08,25.1,25.02,25.03,655200.0,15.2315,15.2436,15.195,15.2011,655200.0
2012-12-28 10:20:00,25.03,25.05,24.96,24.96,623900.0,15.2011,15.2133,15.1586,15.1586,623900.0
2012-12-28 10:30:00,24.97,25.05,24.96,25.01,585800.0,15.1647,15.2133,15.1586,15.189,585800.0
2012-12-28 10:40:00,25.01,25.18,25.01,25.14,801900.0,15.189,15.2922,15.189,15.2679,801900.0
2012-12-28 10:50:00,25.14,25.16,25.1,25.12,523600.0,15.2679,15.2801,15.2436,15.2558,523600.0
2012-12-28 11:00:00,25.11,25.14,25.05,25.06,747200.0,15.2497,15.2679,15.2133,15.2193,747200.0
2012-12-28 11:10:00,25.06,25.11,25.05,25.07,459100.0,15.2193,15.2497,15.2133,15.2254,459100.0
2012-12-28 11:20:00,25.07,25.1,25.05,25.1,641500.0,15.2254,15.2436,15.2133,15.2436,641500.0
2012-12-28 11:30:00,25.1,25.11,25.06,25.11,635900.0,15.2436,15.2497,15.2193,15.2497,635900.0
2012-12-28 11:40:00,25.1,25.13,25.1,25.13,340500.0,15.2436,15.2618,15.2436,15.2618,340500.0
2012-12-28 11:50:00,25.12,25.13,25.1,25.1,258400.0,15.2558,15.2618,15.2436,15.2436,258400.0
2012-12-28 12:00:00,25.1,25.14,25.09,25.12,592000.0,15.2436,15.2679,15.2376,15.2558,592000.0
2012-12-28 12:10:00,25.13,25.15,25.1,25.13,307200.0,15.2618,15.274,15.2436,15.2618,307200.0
2012-12-28 12:20:00,25.14,25.15,25.11,25.12,194200.0,15.2679,15.274,15.2497,15.2558,194200.0
2012-12-28 12:30:00,25.13,25.14,25.1,25.11,269400.0,15.2618,15.2679,15.2436,15.2497,269400.0
2012-12-28 12:40:00,25.11,25.12,25.08,25.1,270800.0,15.2497,15.2558,15.2315,15.2436,270800.0
2012-12-28 12:50:00,25.1,25.11,25.04,25.05,366700.0,15.2436,15.2497,15.2072,15.2133,366700.0
2012-12-28 13:00:00,25.05,25.08,25.03,25.04,266300.0,15.2133,15.2315,15.2011,15.2072,266300.0
2012-12-28 13:10:00,25.05,25.07,25.04,25.06,317800.0,15.2133,15.2254,15.2072,15.2193,317800.0
2012-12-28 13:20:00,25.07,25.1,25.06,25.09,326300.0,15.2254,15.2436,15.2193,15.2376,326300.0
2012-12-28 13:30:00,25.1,25.12,25.09,25.09,233300.0,15.2436,15.2558,15.2376,15.2376,233300.0
2012-12-28 13:40:00,25.09,25.11,25.08,25.1,299600.0,15.2376,15.2497,15.2315,15.2436,299600.0
2012-12-28 13:50:00,25.1,25.1,25.07,25.09,254400.0,15.2436,15.2436,15.2254,15.2376,254400.0
2012-12-28 14:00:00,25.08,25.09,25.03,25.04,245400.0,15.2315,15.2376,15.2011,15.2072,245400.0
2012-12-28 14:10:00,25.05,25.05,25.03,25.04,210700.0,15.2133,15.2133,15.2011,15.2072,210700.0
2012-12-28 14:20:00,25.04,25.05,25.02,25.03,182800.0,15.2072,15.2133,15.195,15.2011,182800.0
2012-12-28 14:30:00,25.02,25.04,25.01,25.04,156500.0,15.195,15.2072,15.189,15.2072,156500.0
2012-12-28 14:40:00,25.03,25.06,25.03,25.04,212600.0,15.2011,15.2193,15.2011,15.2072,212600.0
2012-12-28 14:50:00,25.04,25.05,25.03,25.04,182200.0,15.2072,15.2133,15.2011,15.2072,182200.0
2012-12-28 15:00:00,25.04,25.05,25.03,25.03,246900.0,15.2072,15.2133,15.2011,15.2011,246900.0
2012-12-28 15:10:00,25.03,25.05,25.0,25.05,536600.0,15.2011,15.2133,15.1829,15.2133,536600.0
2012-12-28 15:20:00,25.05,25.05,25.03,25.03,425800.0,15.2133,15.2133,15.2011,15.2011,425800.0
2012-12-28 15:30:00,25.03,25.04,24.91,24.94,962400.0,15.2011,15.2072,15.1282,15.1465,962400.0
2012-12-28 15:40:00,24.94,24.98,24.9,24.93,1081200.0,15.1465,15.1707,15.1222,15.1404,1081200.0
2012-12-28 15:50:00,24.92,24.95,24.88,24.91,2448200.0,15.1343,15.1525,15.11,15.1282,2448200.0
2012-12-31 09:30:00,24.67,24.87,24.63,24.85,2071900.0,14.9825,15.1039,14.9582,15.0918,2071900.0
2012-12-31 09:40:00,24.84,24.96,24.82,24.94,1369500.0,15.0857,15.1586,15.0736,15.1465,1369500.0
2012-12-31 09:50:00,24.93,24.99,24.92,24.96,847200.0,15.1404,15.1768,15.1343,15.1586,847200.0
2012-12-31 10:00:00,24.96,24.96,24.91,24.95,831600.0,15.1586,15.1586,15.1282,15.1525,831600.0
2012-12-31 10:10:00,24.95,24.97,24.87,24.87,1106000.0,15.1525,15.1647,15.1039,15.1039,1106000.0
2012-12-31 10:20:00,24.88,24.96,24.87,24.9,794000.0,15.11,15.1586,15.1039,15.1222,794000.0
2012-12-31 10:30:00,24.9,24.94,24.89,24.92,626200.0,15.1222,15.1465,15.1161,15.1343,626200.0
2012-12-31 10:40:00,24.92,24.93,24.83,24.86,750300.0,15.1343,15.1404,15.0797,15.0979,750300.0
2012-12-31 10:50:00,24.86,24.89,24.84,24.85,576500.0,15.0979,15.1161,15.0857,15.0918,576500.0
2012-12-31 11:00:00,24.86,24.93,24.85,24.88,796500.0,15.0979,15.1404,15.0918,15.11,796500.0
2012-12-31 11:10:00,24.88,24.91,24.85,24.86,532700.0,15.11,15.1282,15.0918,15.0979,532700.0
2012-12-31 11:20:00,24.85,24.89,24.82,24.83,685300.0,15.0918,15.1161,15.0736,15.0797,685300.0
2012-12-31 11:30:00,24.84,24.89,24.83,24.88,408700.0,15.0857,15.1161,15.0797,15.11,408700.0
2012-12-31 11:40:00,24.87,24.9,24.85,24.85,402800.0,15.1039,15.1222,15.0918,15.0918,402800.0
2012-12-31 11:50:00,24.86,24.86,24.81,24.83,450900.0,15.0979,15.0979,15.0675,15.0797,450900.0
2012-12-31 12:00:00,24.83,24.86,24.79,24.8,304300.0,15.0797,15.0979,15.0554,15.0614,304300.0
2012-12-31 12:10:00,24.8,24.82,24.79,24.8,367300.0,15.0614,15.0736,15.0554,15.0614,367300.0
2012-12-31 12:20:00,24.81,24.82,24.79,24.82,364100.0,15.0675,15.0736,15.0554,15.0736,364100.0
2012-12-31 12:30:00,24.82,24.88,24.82,24.87,396300.0,15.0736,15.11,15.0736,15.1039,396300.0
2012-12-31 12:40:00,24.87,24.98,24.86,24.95,956900.0,15.1039,15.1707,15.0979,15.1525,956900.0
2012-12-31 12:50:00,24.96,24.97,24.87,24.9,522800.0,15.1586,15.1647,15.1039,15.1222,522800.0
2012-12-31 13:00:00,24.91,24.91,24.83,24.86,495400.0,15.1282,15.1282,15.0797,15.0979,495400.0
2012-12-31 13:10:00,24.86,24.92,24.84,24.87,631500.0,15.0979,15.1343,15.0857,15.1039,631500.0
2012-12-31 13:20:00,24.87,24.89,24.84,24.85,564100.0,15.1039,15.1161,15.0857,15.0918,564100.0
2012-12-31 13:30:00,24.84,24.87,24.83,24.84,410300.0,15.0857,15.1039,15.0797,15.0857,410300.0
2012-12-31 13:40:00,24.85,24.93,24.78,24.8,1028100.0,15.0918,15.1404,15.0493,15.0614,1028100.0
2012-12-31 13:50:00,24.79,24.84,24.76,24.81,523300.0,15.0554,15.0857,15.0371,15.0675,523300.0
2012-12-31 14:00:00,24.82,24.86,24.8,24.84,450500.0,15.0736,15.0979,15.0614,15.0857,450500.0
2012-12-31 14:10:00,24.84,24.87,24.82,24.86,386600.0,15.0857,15.1039,15.0736,15.0979,386600.0
2012-12-31 14:20:00,24.85,24.91,24.84,24.9,478900.0,15.0918,15.1282,15.0857,15.1222,478900.0
2012-12-31 14:30:00,24.9,24.92,24.85,24.87,533600.0,15.1222,15.1343,15.0918,15.1039,533600.0
2012-12-31 14:40:00,24.88,24.97,24.86,24.96,534400.0,15.11,15.1647,15.0979,15.1586,534400.0
2012-12-31 14:50:00,24.95,25.01,24.93,25.0,798600.0,15.1525,15.189,15.1404,15.1829,798600.0
2012-12-31 15:00:00,25.0,25.04,24.98,24.98,715500.0,15.1829,15.2072,15.1707,15.1707,715500.0
2012-12-31 15:10:00,24.99,24.99,24.91,24.92,752400.0,15.1768,15.1768,15.1282,15.1343,752400.0
2012-12-31 15:20:00,24.93,24.97,24.89,24.93,746400.0,15.1404,15.1647,15.1161,15.1404,746400.0
2012-12-31 15:30:00,24.93,24.99,24.93,24.98,735400.0,15.1404,15.1768,15.1404,15.1707,735400.0
2012-12-31 15:40:00,24.98,25.04,24.94,25.04,919800.0,15.1707,15.2072,15.1465,15.2072,919800.0
2012-12-31 15:50:00,25.04,25.1,25.01,25.1,2824500.0,15.2072,15.2436,15.189,15.2436,2824500.0
2013-01-02 09:30:00,25.53,25.55,25.33,25.42,2020200.0,15.5048,15.5169,15.3833,15.438,2020200.0
2013-01-02 09:40:00,25.42,25.5,25.35,25.5,1182800.0,15.438,15.4866,15.3955,15.4866,1182800.0
2013-01-02 09:50:00,25.5,25.59,25.5,25.57,859800.0,15.4866,15.5412,15.4866,15.5291,859800.0
2013-01-02 10:00:00,25.58,25.63,25.55,25.59,747100.0,15.5351,15.5655,15.5169,15.5412,747100.0
2013-01-02 10:10:00,25.59,25.63,25.58,25.62,693800.0,15.5412,15.5655,15.5351,15.5594,693800.0
2013-01-02 10:20:00,25.62,25.65,25.54,25.57,888000.0,15.5594,15.5776,15.5108,15.5291,888000.0
2013-01-02 10:30:00,25.58,25.58,25.51,25.52,717500.0,15.5351,15.5351,15.4926,15.4987,717500.0
2013-01-02 10:40:00,25.52,25.55,25.52,25.54,552100.0,15.4987,15.5169,15.4987,15.5108,552100.0
2013-01-02 10:50:00,25.54,25.6,25.53,25.6,838800.0,15.5108,15.5473,15.5048,15.5473,838800.0
2013-01-02 11:00:00,25.59,25.63,25.56,25.57,1681300.0,15.5412,15.5655,15.523,15.5291,1681300.0
2013-01-02 11:10:00,25.57,25.58,25.52,25.56,1400000.0,15.5291,15.5351,15.4987,15.523,1400000.0
2013-01-02 11:20:00,25.55,25.62,25.55,25.59,774500.0,15.5169,15.5594,15.5169,15.5412,774500.0
2013-01-02 11:30:00,25.59,25.61,25.58,25.58,594600.0,15.5412,15.5534,15.5351,15.5351,594600.0
2013-01-02 11:40:00,25.58,25.64,25.58,25.62,470600.0,15.5351,15.5716,15.5351,15.5594,470600.0
2013-01-02 11:50:00,25.61,25.63,25.6,25.62,355000.0,15.5534,15.5655,15.5473,15.5594,355000.0
2013-01-02 12:00:00,25.62,25.64,25.61,25.63,319800.0,15.5594,15.5716,15.5534,15.5655,319800.0
2013-01-02 12:10:00,25.63,25.65,25.63,25.64,457700.0,15.5655,15.5776,15.5655,15.5716,457700.0
2013-01-02 12:20:00,25.64,25.66,25.64,25.66,358300.0,15.5716,15.5837,15.5716,15.5837,358300.0
2013-01-02 12:30:00,25.66,25.66,25.63,25.66,401900.0,15.5837,15.5837,15.5655,15.5837,401900.0
2013-01-02 12:40:00,25.65,25.66,25.62,25.63,477400.0,15.5776,15.5837,15.5594,15.5655,477400.0
2013-01-02 12:50:00,25.62,25.63,25.61,25.61,240500.0,15.5594,15.5655,15.5534,15.5534,240500.0
2013-01-02 13:00:00,25.61,25.66,25.61,25.64,470800.0,15.5534,15.5837,15.5534,15.5716,470800.0
2013-01-02 13:10:00,25.64,25.68,25.64,25.68,454200.0,15.5716,15.5959,15.5716,15.5959,454200.0
2013-01-02 13:20:00,25.68,25.69,25.65,25.67,883100.0,15.5959,15.6019,15.5776,15.5898,883100.0
2013-01-02 13:30:00,25.67,25.68,25.65,25.67,388700.0,15.5898,15.5959,15.5776,15.5898,388700.0
2013-01-02 13:40:00,25.67,25.68,25.66,25.66,363500.0,15.5898,15.5959,15.5837,15.5837,363500.0
2013-01-02 13:50:00,25.66,25.7,25.66,25.69,428300.0,15.5837,15.608,15.5837,15.6019,428300.0
2013-01-02 14:00:00,25.69,25.69,25.66,25.68,742800.0,15.6019,15.6019,15.5837,15.5959,742800.0
2013-01-02 14:10:00,25.68,25.72,25.67,25.7,603200.0,15.5959,15.6202,15.5898,15.608,603200.0
2013-01-02 14:20:00,25.71,25.72,25.69,25.71,284200.0,15.6141,15.6202,15.6019,15.6141,284200.0
2013-01-02 14:30:00,25.71,25.72,25.69,25.7,554400.0,15.6141,15.6202,15.6019,15.608,554400.0
2013-01-02 14:40:00,25.69,25.71,25.69,25.71,325100.0,15.6019,15.6141,15.6019,15.6141,325100.0
2013-01-02 14:50:00,25.7,25.75,25.7,25.75,647200.0,15.608,15.6384,15.608,15.6384,647200.0
2013-01-02 15:00:00,25.75,25.79,25.75,25.78,831100.0,15.6384,15.6627,15.6384,15.6566,831100.0
2013-01-02 15:10:00,25.78,25.79,25.75,25.78,518500.0,15.6566,15.6627,15.6384,15.6566,518500.0
2013-01-02 15:20:00,25.78,25.79,25.75,25.77,734300.0,15.6566,15.6627,15.6384,15.6505,734300.0
2013-01-02 15:30:00,25.76,25.8,25.75,25.8,838400.0,15.6445,15.6687,15.6384,15.6687,838400.0
2013-01-02 15:40:00,25.79,25.84,25.79,25.81,1323800.0,15.6627,15.693,15.6627,15.6748,1323800.0
2013-01-02 15:50:00,25.81,25.9,25.79,25.88,3858400.0,15.6748,15.7295,15.6627,15.7173,3858400.0
2013-01-03 09:30:00,25.98,25.99,25.84,25.86,1506700.0,15.7781,15.7841,15.693,15.7052,1506700.0
2013-01-03 09:40:00,25.86,25.86,25.74,25.74,954900.0,15.7052,15.7052,15.6323,15.6323,954900.0
2013-01-03 09:50:00,25.74,25.84,25.74,25.75,1061300.0,15.6323,15.693,15.6323,15.6384,1061300.0
2013-01-03 10:00:00,25.75,25.77,25.69,25.7,987100.0,15.6384,15.6505,15.6019,15.608,987100.0
2013-01-03 10:10:00,25.7,25.74,25.69,25.7,661600.0,15.608,15.6323,15.6019,15.608,661600.0
2013-01-03 10:20:00,25.7,25.77,25.7,25.77,1039900.0,15.608,15.6505,15.608,15.6505,1039900.0
2013-01-03 10:30:00,25.77,25.8,25.72,25.73,768700.0,15.6505,15.6687,15.6202,15.6262,768700.0
2013-01-03 10:40:00,25.72,25.76,25.72,25.73,695300.0,15.6202,15.6445,15.6202,15.6262,695300.0
2013-01-03 10:50:00,25.72,25.76,25.72,25.75,568700.0,15.6202,15.6445,15.6202,15.6384,568700.0
2013-01-03 11:00:00,25.74,25.79,25.74,25.76,771800.0,15.6323,15.6627,15.6323,15.6445,771800.0
2013-01-03 11:10:00,25.77,25.8,25.76,25.79,558200.0,15.6505,15.6687,15.6445,15.6627,558200.0
2013-01-03 11:20:00,25.79,25.81,25.76,25.76,484400.0,15.6627,15.6748,15.6445,15.6445,484400.0
2013-01-03 11:30:00,25.76,25.79,25.75,25.76,760300.0,15.6445,15.6627,15.6384,15.6445,760300.0
2013-01-03 11:40:00,25.76,25.8,25.74,25.8,539600.0,15.6445,15.6687,15.6323,15.6687,539600.0
2013-01-03 11:50:00,25.8,25.82,25.77,25.82,643400.0,15.6687,15.6809,15.6505,15.6809,643400.0
2013-01-03 12:00:00,25.82,25.84,25.78,25.79,445400.0,15.6809,15.693,15.6566,15.6627,445400.0
2013-01-03 12:10:00,25.79,25.79,25.63,25.64,1651900.0,15.6627,15.6627,15.5655,15.5716,1651900.0
2013-01-03 12:20:00,25.63,25.68,25.6,25.6,953200.0,15.5655,15.5959,15.5473,15.5473,953200.0
2013-01-03 12:30:00,25.61,25.64,25.56,25.64,1019500.0,15.5534,15.5716,15.523,15.5716,1019500.0
2013-01-03 12:40:00,25.64,25.68,25.62,25.68,554300.0,15.5716,15.5959,15.5594,15.5959,554300.0
2013-01-03 12:50:00,25.68,25.72,25.67,25.72,819200.0,15.5959,15.6202,15.5898,15.6202,819200.0
2013-01-03 13:00:00,25.71,25.72,25.66,25.68,501300.0,15.6141,15.6202,15.5837,15.5959,501300.0
2013-01-03 13:10:00,25.68,25.73,25.66,25.73,498500.0,15.5959,15.6262,15.5837,15.6262,498500.0
2013-01-03 13:20:00,25.73,25.74,25.71,25.74,600000.0,15.6262,15.6323,15.6141,15.6323,600000.0
2013-01-03 13:30:00,25.74,25.78,25.73,25.76,509300.0,15.6323,15.6566,15.6262,15.6445,509300.0
2013-01-03 13:40:00,25.76,25.76,25.72,25.74,327800.0,15.6445,15.6445,15.6202,15.6323,327800.0
2013-01-03 13:50:00,25.74,25.76,25.74,25.74,215100.0,15.6323,15.6445,15.6323,15.6323,215100.0
2013-01-03 14:00:00,25.74,25.74,25.64,25.68,977300.0,15.6323,15.6323,15.5716,15.5959,977300.0
2013-01-03 14:10:00,25.68,25.74,25.68,25.73,753800.0,15.5959,15.6323,15.5959,15.6262,753800.0
2013-01-03 14:20:00,25.74,25.75,25.71,25.74,479100.0,15.6323,15.6384,15.6141,15.6323,479100.0
2013-01-03 14:30:00,25.75,25.75,25.7,25.71,798300.0,15.6384,15.6384,15.608,15.6141,798300.0
2013-01-03 14:40:00,25.71,25.75,25.71,25.73,712000.0,15.6141,15.6384,15.6141,15.6262,712000.0
2013-01-03 14:50:00,25.74,25.8,25.73,25.79,356000.0,15.6323,15.6687,15.6262,15.6627,356000.0
2013-01-03 15:00:00,25.79,25.8,25.76,25.76,475500.0,15.6627,15.6687,15.6445,15.6445,475500.0
2013-01-03 15:10:00,25.76,25.78,25.74,25.74,332100.0,15.6445,15.6566,15.6323,15.6323,332100.0
2013-01-03 15:20:00,25.75,25.77,25.7,25.75,1147700.0,15.6384,15.6505,15.608,15.6384,1147700.0
2013-01-03 15:30:00,25.76,25.79,25.74,25.78,793100.0,15.6445,15.6627,15.6323,15.6566,793100.0
2013-01-03 15:40:00,25.78,25.84,25.77,25.81,1132200.0,15.6566,15.693,15.6505,15.6748,1132200.0
2013-01-03 15:50:00,25.82,25.84,25.75,25.84,2093800.0,15.6809,15.693,15.6384,15.693,2093800.0
2013-01-04 09:30:00,25.84,25.91,25.83,25.9,964700.0,15.693,15.7356,15.687,15.7295,964700.0
2013-01-04 09:40:00,25.91,25.92,25.87,25.88,702800.0,15.7356,15.7416,15.7113,15.7173,702800.0
2013-01-04 09:50:00,25.89,25.9,25.84,25.88,731000.0,15.7234,15.7295,15.693,15.7173,731000.0
2013-01-04 10:00:00,25.89,25.9,25.81,25.84,947700.0,15.7234,15.7295,15.6748,15.693,947700.0
2013-01-04 10:10:00,25.84,25.92,25.84,25.91,812600.0,15.693,15.7416,15.693,15.7356,812600.0
2013-01-04 10:20:00,25.91,25.93,25.89,25.89,1075600.0,15.7356,15.7477,15.7234,15.7234,1075600.0
2013-01-04 10:30:00,25.9,25.92,25.89,25.9,657400.0,15.7295,15.7416,15.7234,15.7295,657400.0
2013-01-04 10:40:00,25.9,25.92,25.87,25.91,2132900.0,15.7295,15.7416,15.7113,15.7356,2132900.0
2013-01-04 10:50:00,25.91,25.93,25.88,25.88,1124600.0,15.7356,15.7477,15.7173,15.7173,1124600.0
2013-01-04 11:00:00,25.88,25.93,25.88,25.93,597100.0,15.7173,15.7477,15.7173,15.7477,597100.0
2013-01-04 11:10:00,25.93,25.97,25.92,25.95,571300.0,15.7477,15.772,15.7416,15.7598,571300.0
2013-01-04 11:20:00,25.95,25.97,25.94,25.95,705000.0,15.7598,15.772,15.7538,15.7598,705000.0
2013-01-04 11:30:00,25.96,25.99,25.94,25.96,494200.0,15.7659,15.7841,15.7538,15.7659,494200.0
2013-01-04 11:40:00,25.96,25.98,25.96,25.96,614500.0,15.7659,15.7781,15.7659,15.7659,614500.0
2013-01-04 11:50:00,25.96,25.97,25.9,25.9,565400.0,15.7659,15.772,15.7295,15.7295,565400.0
2013-01-04 12:00:00,25.9,25.93,25.89,25.9,746100.0,15.7295,15.7477,15.7234,15.7295,746100.0
2013-01-04 12:10:00,25.9,25.91,25.89,25.89,321600.0,15.7295,15.7356,15.7234,15.7234,321600.0
2013-01-04 12:20:00,25.89,25.91,25.89,25.91,292600.0,15.7234,15.7356,15.7234,15.7356,292600.0
2013-01-04 12:30:00,25.91,25.92,25.88,25.89,401100.0,15.7356,15.7416,15.7173,15.7234,401100.0
2013-01-04 12:40:00,25.89,25.89,25.88,25.89,255900.0,15.7234,15.7234,15.7173,15.7234,255900.0
2013-01-04 12:50:00,25.89,25.89,25.87,25.88,393800.0,15.7234,15.7234,15.7113,15.7173,393800.0
2013-01-04 13:00:00,25.87,25.89,25.86,25.86,400100.0,15.7113,15.7234,15.7052,15.7052,400100.0
2013-01-04 13:10:00,25.87,25.87,25.85,25.86,218700.0,15.7113,15.7113,15.6991,15.7052,218700.0
2013-01-04 13:20:00,25.85,25.87,25.85,25.87,314700.0,15.6991,15.7113,15.6991,15.7113,314700.0
2013-01-04 13:30:00,25.87,25.87,25.84,25.86,431300.0,15.7113,15.7113,15.693,15.7052,431300.0
2013-01-04 13:40:00,25.86,25.86,25.82,25.83,458300.0,15.7052,15.7052,15.6809,15.687,458300.0
2013-01-04 13:50:00,25.83,25.83,25.8,25.82,323000.0,15.687,15.687,15.6687,15.6809,323000.0
2013-01-04 14:00:00,25.81,25.82,25.79,25.79,291800.0,15.6748,15.6809,15.6627,15.6627,291800.0
2013-01-04 14:10:00,25.79,25.8,25.76,25.76,435500.0,15.6627,15.6687,15.6445,15.6445,435500.0
2013-01-04 14:20:00,25.77,25.82,25.76,25.81,477700.0,15.6505,15.6809,15.6445,15.6748,477700.0
2013-01-04 14:30:00,25.82,25.82,25.78,25.8,384500.0,15.6809,15.6809,15.6566,15.6687,384500.0
2013-01-04 14:40:00,25.8,25.83,25.77,25.79,518200.0,15.6687,15.687,15.6505,15.6627,518200.0
2013-01-04 14:50:00,25.79,25.83,25.79,25.83,448200.0,15.6627,15.687,15.6627,15.687,448200.0
2013-01-04 15:00:00,25.83,25.84,25.79,25.8,779100.0,15.687,15.693,15.6627,15.6687,779100.0
2013-01-04 15:10:00,25.8,25.87,25.8,25.87,718300.0,15.6687,15.7113,15.6687,15.7113,718300.0
2013-01-04 15:20:00,25.86,25.94,25.86,25.92,829500.0,15.7052,15.7538,15.7052,15.7416,829500.0
2013-01-04 15:30:00,25.92,25.96,25.91,25.95,675400.0,15.7416,15.7659,15.7356,15.7598,675400.0
2013-01-04 15:40:00,25.95,25.98,25.94,25.97,1109000.0,15.7598,15.7781,15.7538,15.772,1109000.0
2013-01-04 15:50:00,25.96,25.99,25.94,25.95,2186500.0,15.7659,15.7841,15.7538,15.7598,2186500.0
2013-01-07 09:30:00,25.84,25.93,25.77,25.92,1254300.0,15.693,15.7477,15.6505,15.7416,1254300.0
2013-01-07 09:40:00,25.92,25.97,25.87,25.91,848200.0,15.7416,15.772,15.7113,15.7356,848200.0
2013-01-07 09:50:00,25.91,25.97,25.85,25.85,1010800.0,15.7356,15.772,15.6991,15.6991,1010800.0
2013-01-07 10:00:00,25.86,25.96,25.86,25.94,888700.0,15.7052,15.7659,15.7052,15.7538,888700.0
2013-01-07 10:10:00,25.94,25.98,25.93,25.97,591700.0,15.7538,15.7781,15.7477,15.772,591700.0
2013-01-07 10:20:00,25.97,25.99,25.95,25.99,608400.0,15.772,15.7841,15.7598,15.7841,608400.0
2013-01-07 10:30:00,25.99,26.04,25.97,26.04,1773900.0,15.7841,15.8145,15.772,15.8145,1773900.0
2013-01-07 10:40:00,26.04,26.05,25.96,25.97,907300.0,15.8145,15.8206,15.7659,15.772,907300.0
2013-01-07 10:50:00,25.98,26.01,25.96,25.98,778700.0,15.7781,15.7963,15.7659,15.7781,778700.0
2013-01-07 11:00:00,25.98,26.0,25.96,25.97,702600.0,15.7781,15.7902,15.7659,15.772,702600.0
2013-01-07 11:10:00,25.98,26.0,25.97,26.0,526100.0,15.7781,15.7902,15.772,15.7902,526100.0
2013-01-07 11:20:00,26.0,26.0,25.95,25.96,521000.0,15.7902,15.7902,15.7598,15.7659,521000.0
2013-01-07 11:30:00,25.96,26.0,25.95,25.99,481300.0,15.7659,15.7902,15.7598,15.7841,481300.0
2013-01-07 11:40:00,25.99,26.01,25.94,25.95,385200.0,15.7841,15.7963,15.7538,15.7598,385200.0
2013-01-07 11:50:00,25.94,25.96,25.91,25.94,507500.0,15.7538,15.7659,15.7356,15.7538,507500.0
2013-01-07 12:00:00,25.93,25.95,25.89,25.93,971000.0,15.7477,15.7598,15.7234,15.7477,971000.0
2013-01-07 12:10:00,25.93,25.94,25.9,25.93,330600.0,15.7477,15.7538,15.7295,15.7477,330600.0
2013-01-07 12:20:00,25.94,25.95,25.9,25.94,465100.0,15.7538,15.7598,15.7295,15.7538,465100.0
2013-01-07 12:30:00,25.94,25.96,25.92,25.94,352100.0,15.7538,15.7659,15.7416,15.7538,352100.0
2013-01-07 12:40:00,25.95,25.96,25.92,25.94,384200.0,15.7598,15.7659,15.7416,15.7538,384200.0
2013-01-07 12:50:00,25.95,25.96,25.93,25.94,319300.0,15.7598,15.7659,15.7477,15.7538,319300.0
2013-01-07 13:00:00,25.94,25.99,25.94,25.99,286100.0,15.7538,15.7841,15.7538,15.7841,286100.0
2013-01-07 13:10:00,25.98,26.0,25.95,25.96,322400.0,15.7781,15.7902,15.7598,15.7659,322400.0
2013-01-07 13:20:00,25.96,25.98,25.95,25.96,304800.0,15.7659,15.7781,15.7598,15.7659,304800.0
2013-01-07 13:30:00,25.96,25.97,25.93,25.93,320600.0,15.7659,15.772,15.7477,15.7477,320600.0
2013-01-07 13:40:00,25.93,25.96,25.92,25.95,286900.0,15.7477,15.7659,15.7416,15.7598,286900.0
2013-01-07 13:50:00,25.95,25.96,25.9,25.92,1740200.0,15.7598,15.7659,15.7295,15.7416,1740200.0
2013-01-07 14:00:00,25.92,25.95,25.9,25.94,344800.0,15.7416,15.7598,15.7295,15.7538,344800.0
2013-01-07 14:10:00,25.93,25.95,25.91,25.95,407300.0,15.7477,15.7598,15.7356,15.7598,407300.0
2013-01-07 14:20:00,25.95,25.97,25.93,25.96,299300.0,15.7598,15.772,15.7477,15.7659,299300.0
2013-01-07 14:30:00,25.96,25.99,25.94,25.95,364100.0,15.7659,15.7841,15.7538,15.7598,364100.0
2013-01-07 14:40:00,25.95,25.97,25.94,25.97,246300.0,15.7598,15.772,15.7538,15.772,246300.0
2013-01-07 14:50:00,25.96,25.98,25.96,25.98,294600.0,15.7659,15.7781,15.7659,15.7781,294600.0
2013-01-07 15:00:00,25.98,25.98,25.95,25.96,547400.0,15.7781,15.7781,15.7598,15.7659,547400.0
2013-01-07 15:10:00,25.96,25.98,25.96,25.97,415500.0,15.7659,15.7781,15.7659,15.772,415500.0
2013-01-07 15:20:00,25.97,26.0,25.97,25.99,390300.0,15.772,15.7902,15.772,15.7841,390300.0
2013-01-07 15:30:00,25.99,26.01,25.95,25.95,596700.0,15.7841,15.7963,15.7598,15.7598,596700.0
2013-01-07 15:40:00,25.95,26.02,25.95,26.0,806000.0,15.7598,15.8024,15.7598,15.7902,806000.0
2013-01-07 15:50:00,26.0,26.01,25.97,25.99,1318700.0,15.7902,15.7963,15.772,15.7841,1318700.0
2013-01-08 09:30:00,25.99,26.1,25.98,26.09,1786000.0,15.7841,15.8509,15.7781,15.8449,1786000.0
2013-01-08 09:40:00,26.08,26.16,26.06,26.13,1209100.0,15.8388,15.8874,15.8266,15.8692,1209100.0
2013-01-08 09:50:00,26.13,26.17,26.1,26.12,1225200.0,15.8692,15.8935,15.8509,15.8631,1225200.0
2013-01-08 10:00:00,26.12,26.16,26.09,26.14,1395400.0,15.8631,15.8874,15.8449,15.8752,1395400.0
2013-01-08 10:10:00,26.14,26.19,26.12,26.13,1034900.0,15.8752,15.9056,15.8631,15.8692,1034900.0
2013-01-08 10:20:00,26.12,26.16,26.1,26.15,1090900.0,15.8631,15.8874,15.8509,15.8813,1090900.0
2013-01-08 10:30:00,26.14,26.19,26.14,26.18,610800.0,15.8752,15.9056,15.8752,15.8995,610800.0
2013-01-08 10:40:00,26.17,26.18,26.14,26.16,468500.0,15.8935,15.8995,15.8752,15.8874,468500.0
2013-01-08 10:50:00,26.16,26.18,26.15,26.16,437500.0,15.8874,15.8995,15.8813,15.8874,437500.0
2013-01-08 11:00:00,26.17,26.17,26.1,26.11,745300.0,15.8935,15.8935,15.8509,15.857,745300.0
2013-01-08 11:10:00,26.1,26.15,26.1,26.14,434300.0,15.8509,15.8813,15.8509,15.8752,434300.0
2013-01-08 11:20:00,26.15,26.15,26.13,26.15,709700.0,15.8813,15.8813,15.8692,15.8813,709700.0
2013-01-08 11:30:00,26.14,26.19,26.14,26.18,1304800.0,15.8752,15.9056,15.8752,15.8995,1304800.0
2013-01-08 11:40:00,26.18,26.24,26.18,26.24,636000.0,15.8995,15.936,15.8995,15.936,636000.0
2013-01-08 11:50:00,26.24,26.25,26.22,26.22,897000.0,15.936,15.942,15.9238,15.9238,897000.0
2013-01-08 12:00:00,26.23,26.24,26.2,26.24,391700.0,15.9299,15.936,15.9117,15.936,391700.0
2013-01-08 12:10:00,26.23,26.24,26.19,26.2,444500.0,15.9299,15.936,15.9056,15.9117,444500.0
2013-01-08 12:20:00,26.21,26.23,26.16,26.17,969400.0,15.9177,15.9299,15.8874,15.8935,969400.0
2013-01-08 12:30:00,26.18,26.2,26.17,26.19,268200.0,15.8995,15.9117,15.8935,15.9056,268200.0
2013-01-08 12:40:00,26.19,26.2,26.17,26.18,361000.0,15.9056,15.9117,15.8935,15.8995,361000.0
2013-01-08 12:50:00,26.17,26.19,26.16,26.16,361300.0,15.8935,15.9056,15.8874,15.8874,361300.0
2013-01-08 13:00:00,26.17,26.18,26.15,26.16,409500.0,15.8935,15.8995,15.8813,15.8874,409500.0
2013-01-08 13:10:00,26.17,26.17,26.13,26.15,706000.0,15.8935,15.8935,15.8692,15.8813,706000.0
2013-01-08 13:20:00,26.15,26.17,26.14,26.14,253500.0,15.8813,15.8935,15.8752,15.8752,253500.0
2013-01-08 13:30:00,26.14,26.16,26.14,26.16,293700.0,15.8752,15.8874,15.8752,15.8874,293700.0
2013-01-08 13:40:00,26.16,26.16,26.12,26.12,334500.0,15.8874,15.8874,15.8631,15.8631,334500.0
2013-01-08 13:50:00,26.12,26.14,26.09,26.1,490100.0,15.8631,15.8752,15.8449,15.8509,490100.0
2013-01-08 14:00:00,26.11,26.14,26.09,26.09,481000.0,15.857,15.8752,15.8449,15.8449,481000.0
2013-01-08 14:10:00,26.09,26.11,26.05,26.06,534300.0,15.8449,15.857,15.8206,15.8266,534300.0
2013-01-08 14:20:00,26.06,26.09,26.05,26.09,418900.0,15.8266,15.8449,15.8206,15.8449,418900.0
2013-01-08 14:30:00,26.09,26.11,26.07,26.08,473500.0,15.8449,15.857,15.8327,15.8388,473500.0
2013-01-08 14:40:00,26.09,26.1,26.06,26.1,559900.0,15.8449,15.8509,15.8266,15.8509,559900.0
2013-01-08 14:50:00,26.1,26.1,26.07,26.08,468900.0,15.8509,15.8509,15.8327,15.8388,468900.0
2013-01-08 15:00:00,26.08,26.11,26.07,26.11,404700.0,15.8388,15.857,15.8327,15.857,404700.0
2013-01-08 15:10:00,26.11,26.13,26.09,26.1,629700.0,15.857,15.8692,15.8449,15.8509,629700.0
2013-01-08 15:20:00,26.1,26.15,26.1,26.14,413100.0,15.8509,15.8813,15.8509,15.8752,413100.0
2013-01-08 15:30:00,26.14,26.15,26.1,26.12,635800.0,15.8752,15.8813,15.8509,15.8631,635800.0
2013-01-08 15:40:00,26.12,26.16,26.08,26.09,1698100.0,15.8631,15.8874,15.8388,15.8449,1698100.0
2013-01-08 15:50:00,26.1,26.11,26.02,26.02,2849000.0,15.8509,15.857,15.8024,15.8024,2849000.0
2013-01-09 09:30:00,26.21,26.56,26.19,26.33,2082700.0,15.9177,16.1303,15.9056,15.9906,2082700.0
2013-01-09 09:40:00,26.33,26.34,26.27,26.29,1000900.0,15.9906,15.9967,15.9542,15.9663,1000900.0
2013-01-09 09:50:00,26.29,26.38,26.28,26.35,750200.0,15.9663,16.021,15.9603,16.0028,750200.0
2013-01-09 10:00:00,26.35,26.37,26.31,26.35,899400.0,16.0028,16.0149,15.9785,16.0028,899400.0
2013-01-09 10:10:00,26.35,26.36,26.33,26.35,752100.0,16.0028,16.0088,15.9906,16.0028,752100.0
2013-01-09 10:20:00,26.35,26.4,26.34,26.39,739700.0,16.0028,16.0331,15.9967,16.0271,739700.0
2013-01-09 10:30:00,26.4,26.41,26.34,26.37,929600.0,16.0331,16.0392,15.9967,16.0149,929600.0
2013-01-09 10:40:00,26.37,26.38,26.34,26.34,593000.0,16.0149,16.021,15.9967,15.9967,593000.0
2013-01-09 10:50:00,26.34,26.35,26.31,26.32,843100.0,15.9967,16.0028,15.9785,15.9846,843100.0
2013-01-09 11:00:00,26.32,26.34,26.28,26.29,977700.0,15.9846,15.9967,15.9603,15.9663,977700.0
2013-01-09 11:10:00,26.29,26.3,26.24,26.27,1133600.0,15.9663,15.9724,15.936,15.9542,1133600.0
2013-01-09 11:20:00,26.27,26.28,26.2,26.27,890300.0,15.9542,15.9603,15.9117,15.9542,890300.0
2013-01-09 11:30:00,26.27,26.35,26.27,26.34,833100.0,15.9542,16.0028,15.9542,15.9967,833100.0
2013-01-09 11:40:00,26.34,26.43,26.34,26.43,922000.0,15.9967,16.0514,15.9967,16.0514,922000.0
2013-01-09 11:50:00,26.43,26.44,26.37,26.4,765200.0,16.0514,16.0574,16.0149,16.0331,765200.0
2013-01-09 12:00:00,26.4,26.47,26.39,26.46,854400.0,16.0331,16.0756,16.0271,16.0696,854400.0
2013-01-09 12:10:00,26.46,26.49,26.41,26.42,1068600.0,16.0696,16.0878,16.0392,16.0453,1068600.0
2013-01-09 12:20:00,26.42,26.44,26.4,26.44,1431400.0,16.0453,16.0574,16.0331,16.0574,1431400.0
2013-01-09 12:30:00,26.43,26.46,26.42,26.42,727200.0,16.0514,16.0696,16.0453,16.0453,727200.0
2013-01-09 12:40:00,26.43,26.44,26.37,26.38,839000.0,16.0514,16.0574,16.0149,16.021,839000.0
2013-01-09 12:50:00,26.38,26.39,26.33,26.39,907200.0,16.021,16.0271,15.9906,16.0271,907200.0
2013-01-09 13:00:00,26.38,26.39,26.37,26.37,215200.0,16.021,16.0271,16.0149,16.0149,215200.0
2013-01-09 13:10:00,26.37,26.38,26.35,26.37,227600.0,16.0149,16.021,16.0028,16.0149,227600.0
2013-01-09 13:20:00,26.37,26.41,26.36,26.4,476300.0,16.0149,16.0392,16.0088,16.0331,476300.0
2013-01-09 13:30:00,26.4,26.4,26.34,26.35,455600.0,16.0331,16.0331,15.9967,16.0028,455600.0
2013-01-09 13:40:00,26.36,26.37,26.33,26.36,707800.0,16.0088,16.0149,15.9906,16.0088,707800.0
2013-01-09 13:50:00,26.36,26.36,26.33,26.34,390500.0,16.0088,16.0088,15.9906,15.9967,390500.0
2013-01-09 14:00:00,26.34,26.37,26.33,26.34,478100.0,15.9967,16.0149,15.9906,15.9967,478100.0
2013-01-09 14:10:00,26.33,26.35,26.33,26.34,343100.0,15.9906,16.0028,15.9906,15.9967,343100.0
2013-01-09 14:20:00,26.34,26.37,26.32,26.37,410400.0,15.9967,16.0149,15.9846,16.0149,410400.0
2013-01-09 14:30:00,26.37,26.38,26.36,26.36,387500.0,16.0149,16.021,16.0088,16.0088,387500.0
2013-01-09 14:40:00,26.37,26.39,26.35,26.37,711200.0,16.0149,16.0271,16.0028,16.0149,711200.0
2013-01-09 14:50:00,26.37,26.4,26.37,26.39,691200.0,16.0149,16.0331,16.0149,16.0271,691200.0
2013-01-09 15:00:00,26.39,26.4,26.37,26.38,564900.0,16.0271,16.0331,16.0149,16.021,564900.0
2013-01-09 15:10:00,26.38,26.42,26.37,26.4,606800.0,16.021,16.0453,16.0149,16.0331,606800.0
2013-01-09 15:20:00,26.41,26.41,26.4,26.41,425600.0,16.0392,16.0392,16.0331,16.0392,425600.0
2013-01-09 15:30:00,26.4,26.42,26.4,26.42,606700.0,16.0331,16.0453,16.0331,16.0453,606700.0
2013-01-09 15:40:00,26.41,26.44,26.38,26.43,1049400.0,16.0392,16.0574,16.021,16.0514,1049400.0
2013-01-09 15:50:00,26.43,26.47,26.42,26.46,1983900.0,16.0514,16.0756,16.0453,16.0696,1983900.0
2013-01-10 09:30:00,26.51,26.61,26.39,26.6,1582600.0,16.0999,16.1607,16.0271,16.1546,1582600.0
2013-01-10 09:40:00,26.6,26.63,26.56,26.57,1243800.0,16.1546,16.1728,16.1303,16.1364,1243800.0
2013-01-10 09:50:00,26.56,26.57,26.53,26.55,902700.0,16.1303,16.1364,16.1121,16.1242,902700.0
2013-01-10 10:00:00,26.56,26.57,26.53,26.55,1077800.0,16.1303,16.1364,16.1121,16.1242,1077800.0
2013-01-10 10:10:00,26.55,26.57,26.5,26.51,925000.0,16.1242,16.1364,16.0939,16.0999,925000.0
2013-01-10 10:20:00,26.51,26.52,26.44,26.48,1072400.0,16.0999,16.106,16.0574,16.0817,1072400.0
2013-01-10 10:30:00,26.47,26.49,26.42,26.45,1384800.0,16.0756,16.0878,16.0453,16.0635,1384800.0
2013-01-10 10:40:00,26.45,26.49,26.4,26.43,666000.0,16.0635,16.0878,16.0331,16.0514,666000.0
2013-01-10 10:50:00,26.43,26.47,26.42,26.42,417700.0,16.0514,16.0756,16.0453,16.0453,417700.0
2013-01-10 11:00:00,26.42,26.49,26.41,26.46,575100.0,16.0453,16.0878,16.0392,16.0696,575100.0
2013-01-10 11:10:00,26.46,26.5,26.42,26.5,476000.0,16.0696,16.0939,16.0453,16.0939,476000.0
2013-01-10 11:20:00,26.5,26.56,26.48,26.54,610100.0,16.0939,16.1303,16.0817,16.1182,610100.0
2013-01-10 11:30:00,26.55,26.62,26.54,26.61,503000.0,16.1242,16.1667,16.1182,16.1607,503000.0
2013-01-10 11:40:00,26.6,26.63,26.59,26.59,602000.0,16.1546,16.1728,16.1485,16.1485,602000.0
2013-01-10 11:50:00,26.6,26.61,26.57,26.6,551200.0,16.1546,16.1607,16.1364,16.1546,551200.0
2013-01-10 12:00:00,26.59,26.6,26.58,26.6,382200.0,16.1485,16.1546,16.1425,16.1546,382200.0
2013-01-10 12:10:00,26.6,26.61,26.58,26.59,293200.0,16.1546,16.1607,16.1425,16.1485,293200.0
2013-01-10 12:20:00,26.6,26.63,26.58,26.61,539800.0,16.1546,16.1728,16.1425,16.1607,539800.0
2013-01-10 12:30:00,26.6,26.64,26.6,26.64,459900.0,16.1546,16.1789,16.1546,16.1789,459900.0
2013-01-10 12:40:00,26.64,26.65,26.63,26.64,290000.0,16.1789,16.185,16.1728,16.1789,290000.0
2013-01-10 12:50:00,26.64,26.68,26.62,26.67,805000.0,16.1789,16.2032,16.1667,16.1971,805000.0
2013-01-10 13:00:00,26.68,26.69,26.65,26.66,371600.0,16.2032,16.2093,16.185,16.191,371600.0
2013-01-10 13:10:00,26.65,26.68,26.65,26.68,411600.0,16.185,16.2032,16.185,16.2032,411600.0
2013-01-10 13:20:00,26.68,26.7,26.67,26.7,746100.0,16.2032,16.2153,16.1971,16.2153,746100.0
2013-01-10 13:30:00,26.7,26.72,26.68,26.7,422100.0,16.2153,16.2275,16.2032,16.2153,422100.0
2013-01-10 13:40:00,26.71,26.75,26.7,26.71,729900.0,16.2214,16.2457,16.2153,16.2214,729900.0
2013-01-10 13:50:00,26.71,26.72,26.67,26.69,495700.0,16.2214,16.2275,16.1971,16.2093,495700.0
2013-01-10 14:00:00,26.7,26.74,26.69,26.73,569800.0,16.2153,16.2396,16.2093,16.2336,569800.0
2013-01-10 14:10:00,26.73,26.74,26.68,26.71,997000.0,16.2336,16.2396,16.2032,16.2214,997000.0
2013-01-10 14:20:00,26.71,26.71,26.68,26.68,397300.0,16.2214,16.2214,16.2032,16.2032,397300.0
2013-01-10 14:30:00,26.69,26.75,26.68,26.74,772400.0,16.2093,16.2457,16.2032,16.2396,772400.0
2013-01-10 14:40:00,26.74,26.75,26.71,26.72,550800.0,16.2396,16.2457,16.2214,16.2275,550800.0
2013-01-10 14:50:00,26.71,26.77,26.71,26.73,768200.0,16.2214,16.2578,16.2214,16.2336,768200.0
2013-01-10 15:00:00,26.73,26.74,26.71,26.73,736200.0,16.2336,16.2396,16.2214,16.2336,736200.0
2013-01-10 15:10:00,26.72,26.73,26.7,26.7,1156400.0,16.2275,16.2336,16.2153,16.2153,1156400.0
2013-01-10 15:20:00,26.7,26.72,26.7,26.7,558600.0,16.2153,16.2275,16.2153,16.2153,558600.0
2013-01-10 15:30:00,26.71,26.71,26.7,26.7,583700.0,16.2214,16.2214,16.2153,16.2153,583700.0
2013-01-10 15:40:00,26.71,26.74,26.7,26.73,2013000.0,16.2214,16.2396,16.2153,16.2336,2013000.0
2013-01-10 15:50:00,26.72,26.76,26.7,26.76,2480200.0,16.2275,16.2518,16.2153,16.2518,2480200.0
2013-01-11 09:30:00,26.72,26.79,26.69,26.7,1643300.0,16.2275,16.27,16.2093,16.2153,1643300.0
2013-01-11 09:40:00,26.7,26.72,26.62,26.63,965900.0,16.2153,16.2275,16.1667,16.1728,965900.0
2013-01-11 09:50:00,26.63,26.68,26.59,26.67,938400.0,16.1728,16.2032,16.1485,16.1971,938400.0
2013-01-11 10:00:00,26.67,26.74,26.66,26.69,1081300.0,16.1971,16.2396,16.191,16.2093,1081300.0
2013-01-11 10:10:00,26.69,26.78,26.68,26.76,547800.0,16.2093,16.2639,16.2032,16.2518,547800.0
2013-01-11 10:20:00,26.75,26.77,26.72,26.74,507500.0,16.2457,16.2578,16.2275,16.2396,507500.0
2013-01-11 10:30:00,26.74,26.8,26.73,26.79,547700.0,16.2396,16.2761,16.2336,16.27,547700.0
2013-01-11 10:40:00,26.79,26.83,26.78,26.78,504200.0,16.27,16.2943,16.2639,16.2639,504200.0
2013-01-11 10:50:00,26.79,26.8,26.76,26.76,450500.0,16.27,16.2761,16.2518,16.2518,450500.0
2013-01-11 11:00:00,26.77,26.77,26.74,26.75,479000.0,16.2578,16.2578,16.2396,16.2457,479000.0
2013-01-11 11:10:00,26.74,26.77,26.74,26.75,454000.0,16.2396,16.2578,16.2396,16.2457,454000.0
2013-01-11 11:20:00,26.75,26.77,26.74,26.74,711300.0,16.2457,16.2578,16.2396,16.2396,711300.0
2013-01-11 11:30:00,26.74,26.75,26.72,26.74,883400.0,16.2396,16.2457,16.2275,16.2396,883400.0
2013-01-11 11:40:00,26.74,26.74,26.72,26.73,388100.0,16.2396,16.2396,16.2275,16.2336,388100.0
2013-01-11 11:50:00,26.72,26.73,26.68,26.69,487100.0,16.2275,16.2336,16.2032,16.2093,487100.0
2013-01-11 12:00:00,26.69,26.69,26.6,26.6,682800.0,16.2093,16.2093,16.1546,16.1546,682800.0
2013-01-11 12:10:00,26.6,26.63,26.59,26.63,588900.0,16.1546,16.1728,16.1485,16.1728,588900.0
2013-01-11 12:20:00,26.63,26.65,26.62,26.65,332400.0,16.1728,16.185,16.1667,16.185,332400.0
2013-01-11 12:30:00,26.65,26.66,26.62,26.65,433300.0,16.185,16.191,16.1667,16.185,433300.0
2013-01-11 12:40:00,26.65,26.67,26.64,26.67,145100.0,16.185,16.1971,16.1789,16.1971,145100.0
2013-01-11 12:50:00,26.67,26.68,26.64,26.68,320400.0,16.1971,16.2032,16.1789,16.2032,320400.0
2013-01-11 13:00:00,26.67,26.68,26.63,26.64,302400.0,16.1971,16.2032,16.1728,16.1789,302400.0
2013-01-11 13:10:00,26.63,26.64,26.61,26.61,304400.0,16.1728,16.1789,16.1607,16.1607,304400.0
2013-01-11 13:20:00,26.61,26.62,26.59,26.61,273500.0,16.1607,16.1667,16.1485,16.1607,273500.0
2013-01-11 13:30:00,26.61,26.63,26.59,26.59,751200.0,16.1607,16.1728,16.1485,16.1485,751200.0
2013-01-11 13:40:00,26.6,26.62,26.56,26.59,888900.0,16.1546,16.1667,16.1303,16.1485,888900.0
2013-01-11 13:50:00,26.6,26.6,26.57,26.57,227500.0,16.1546,16.1546,16.1364,16.1364,227500.0
2013-01-11 14:00:00,26.58,26.61,26.57,26.6,332200.0,16.1425,16.1607,16.1364,16.1546,332200.0
2013-01-11 14:10:00,26.6,26.63,26.59,26.62,290700.0,16.1546,16.1728,16.1485,16.1667,290700.0
2013-01-11 14:20:00,26.62,26.63,26.61,26.62,381900.0,16.1667,16.1728,16.1607,16.1667,381900.0
2013-01-11 14:30:00,26.63,26.63,26.59,26.61,539800.0,16.1728,16.1728,16.1485,16.1607,539800.0
2013-01-11 14:40:00,26.61,26.62,26.6,26.6,240700.0,16.1607,16.1667,16.1546,16.1546,240700.0
2013-01-11 14:50:00,26.6,26.61,26.6,26.61,187200.0,16.1546,16.1607,16.1546,16.1607,187200.0
2013-01-11 15:00:00,26.6,26.61,26.58,26.61,617500.0,16.1546,16.1607,16.1425,16.1607,617500.0
2013-01-11 15:10:00,26.61,26.63,26.6,26.61,432700.0,16.1607,16.1728,16.1546,16.1607,432700.0
2013-01-11 15:20:00,26.62,26.64,26.61,26.63,673900.0,16.1667,16.1789,16.1607,16.1728,673900.0
2013-01-11 15:30:00,26.63,26.63,26.61,26.61,802600.0,16.1728,16.1728,16.1607,16.1607,802600.0
2013-01-11 15:40:00,26.62,26.66,26.61,26.62,1481500.0,16.1667,16.191,16.1607,16.1667,1481500.0
2013-01-11 15:50:00,26.63,26.63,26.5,26.53,3429800.0,16.1728,16.1728,16.0939,16.1121,3429800.0
2013-01-14 09:30:00,26.62,26.7,26.55,26.64,1224900.0,16.1667,16.2153,16.1242,16.1789,1224900.0
2013-01-14 09:40:00,26.64,26.75,26.63,26.74,851000.0,16.1789,16.2457,16.1728,16.2396,851000.0
2013-01-14 09:50:00,26.73,26.74,26.64,26.66,794100.0,16.2336,16.2396,16.1789,16.191,794100.0
2013-01-14 10:00:00,26.66,26.68,26.62,26.66,718500.0,16.191,16.2032,16.1667,16.191,718500.0
2013-01-14 10:10:00,26.66,26.71,26.64,26.7,1473200.0,16.191,16.2214,16.1789,16.2153,1473200.0
2013-01-14 10:20:00,26.7,26.8,26.7,26.79,378900.0,16.2153,16.2761,16.2153,16.27,378900.0
2013-01-14 10:30:00,26.8,26.83,26.79,26.83,486700.0,16.2761,16.2943,16.27,16.2943,486700.0
2013-01-14 10:40:00,26.83,26.85,26.8,26.85,690200.0,16.2943,16.3064,16.2761,16.3064,690200.0
2013-01-14 10:50:00,26.85,26.85,26.81,26.84,326000.0,16.3064,16.3064,16.2821,16.3004,326000.0
2013-01-14 11:00:00,26.84,26.86,26.83,26.86,355000.0,16.3004,16.3125,16.2943,16.3125,355000.0
2013-01-14 11:10:00,26.87,26.88,26.86,26.88,516800.0,16.3186,16.3246,16.3125,16.3246,516800.0
2013-01-14 11:20:00,26.88,26.88,26.83,26.84,464200.0,16.3246,16.3246,16.2943,16.3004,464200.0
2013-01-14 11:30:00,26.84,26.84,26.78,26.8,435800.0,16.3004,16.3004,16.2639,16.2761,435800.0
2013-01-14 11:40:00,26.8,26.83,26.77,26.82,376500.0,16.2761,16.2943,16.2578,16.2882,376500.0
2013-01-14 11:50:00,26.82,26.82,26.78,26.8,291100.0,16.2882,16.2882,16.2639,16.2761,291100.0
2013-01-14 12:00:00,26.79,26.82,26.78,26.78,245200.0,16.27,16.2882,16.2639,16.2639,245200.0
2013-01-14 12:10:00,26.78,26.8,26.74,26.74,204300.0,16.2639,16.2761,16.2396,16.2396,204300.0
2013-01-14 12:20:00,26.74,26.75,26.7,26.71,211600.0,16.2396,16.2457,16.2153,16.2214,211600.0
2013-01-14 12:30:00,26.71,26.75,26.7,26.74,247900.0,16.2214,16.2457,16.2153,16.2396,247900.0
2013-01-14 12:40:00,26.74,26.75,26.7,26.71,407400.0,16.2396,16.2457,16.2153,16.2214,407400.0
2013-01-14 12:50:00,26.7,26.71,26.69,26.71,318700.0,16.2153,16.2214,16.2093,16.2214,318700.0
2013-01-14 13:00:00,26.71,26.71,26.67,26.68,527100.0,16.2214,16.2214,16.1971,16.2032,527100.0
2013-01-14 13:10:00,26.68,26.76,26.68,26.76,689900.0,16.2032,16.2518,16.2032,16.2518,689900.0
2013-01-14 13:20:00,26.76,26.79,26.76,26.78,218900.0,16.2518,16.27,16.2518,16.2639,218900.0
2013-01-14 13:30:00,26.79,26.8,26.76,26.8,321100.0,16.27,16.2761,16.2518,16.2761,321100.0
2013-01-14 13:40:00,26.8,26.81,26.76,26.77,432200.0,16.2761,16.2821,16.2518,16.2578,432200.0
2013-01-14 13:50:00,26.78,26.78,26.73,26.75,311600.0,16.2639,16.2639,16.2336,16.2457,311600.0
2013-01-14 14:00:00,26.74,26.79,26.74,26.77,695300.0,16.2396,16.27,16.2396,16.2578,695300.0
2013-01-14 14:10:00,26.77,26.77,26.73,26.75,325400.0,16.2578,16.2578,16.2336,16.2457,325400.0
2013-01-14 14:20:00,26.75,26.76,26.73,26.74,288200.0,16.2457,16.2518,16.2336,16.2396,288200.0
2013-01-14 14:30:00,26.75,26.78,26.75,26.76,527100.0,16.2457,16.2639,16.2457,16.2518,527100.0
2013-01-14 14:40:00,26.76,26.78,26.75,26.77,228000.0,16.2518,16.2639,16.2457,16.2578,228000.0
2013-01-14 14:50:00,26.77,26.77,26.72,26.72,987800.0,16.2578,16.2578,16.2275,16.2275,987800.0
2013-01-14 15:00:00,26.72,26.76,26.7,26.73,882400.0,16.2275,16.2518,16.2153,16.2336,882400.0
2013-01-14 15:10:00,26.73,26.74,26.7,26.7,442800.0,16.2336,16.2396,16.2153,16.2153,442800.0
2013-01-14 15:20:00,26.7,26.74,26.7,26.73,873400.0,16.2153,16.2396,16.2153,16.2336,873400.0
2013-01-14 15:30:00,26.73,26.74,26.69,26.72,1311300.0,16.2336,16.2396,16.2093,16.2275,1311300.0
2013-01-14 15:40:00,26.72,26.77,26.71,26.77,790200.0,16.2275,16.2578,16.2214,16.2578,790200.0
2013-01-14 15:50:00,26.76,26.78,26.73,26.78,1359900.0,16.2518,16.2639,16.2336,16.2639,1359900.0
2013-01-15 09:30:00,26.61,26.63,26.57,26.61,1645800.0,16.1607,16.1728,16.1364,16.1607,1645800.0
2013-01-15 09:40:00,26.6,26.61,26.51,26.58,1032300.0,16.1546,16.1607,16.0999,16.1425,1032300.0
2013-01-15 09:50:00,26.57,26.6,26.54,26.56,790700.0,16.1364,16.1546,16.1182,16.1303,790700.0
2013-01-15 10:00:00,26.56,26.59,26.53,26.57,984600.0,16.1303,16.1485,16.1121,16.1364,984600.0
2013-01-15 10:10:00,26.57,26.59,26.54,26.55,581300.0,16.1364,16.1485,16.1182,16.1242,581300.0
2013-01-15 10:20:00,26.55,26.56,26.53,26.55,596900.0,16.1242,16.1303,16.1121,16.1242,596900.0
2013-01-15 10:30:00,26.55,26.58,26.52,26.56,863000.0,16.1242,16.1425,16.106,16.1303,863000.0
2013-01-15 10:40:00,26.57,26.59,26.54,26.54,910800.0,16.1364,16.1485,16.1182,16.1182,910800.0
2013-01-15 10:50:00,26.55,26.58,26.53,26.53,675100.0,16.1242,16.1425,16.1121,16.1121,675100.0
2013-01-15 11:00:00,26.53,26.55,26.5,26.52,830500.0,16.1121,16.1242,16.0939,16.106,830500.0
2013-01-15 11:10:00,26.51,26.53,26.5,26.53,452800.0,16.0999,16.1121,16.0939,16.1121,452800.0
2013-01-15 11:20:00,26.53,26.53,26.5,26.51,473400.0,16.1121,16.1121,16.0939,16.0999,473400.0
2013-01-15 11:30:00,26.52,26.54,26.5,26.54,492000.0,16.106,16.1182,16.0939,16.1182,492000.0
2013-01-15 11:40:00,26.54,26.54,26.5,26.53,745500.0,16.1182,16.1182,16.0939,16.1121,745500.0
2013-01-15 11:50:00,26.54,26.54,26.51,26.53,388900.0,16.1182,16.1182,16.0999,16.1121,388900.0
2013-01-15 12:00:00,26.53,26.55,26.52,26.52,343500.0,16.1121,16.1242,16.106,16.106,343500.0
2013-01-15 12:10:00,26.53,26.54,26.52,26.54,201000.0,16.1121,16.1182,16.106,16.1182,201000.0
2013-01-15 12:20:00,26.54,26.55,26.5,26.5,789900.0,16.1182,16.1242,16.0939,16.0939,789900.0
2013-01-15 12:30:00,26.51,26.55,26.5,26.53,626700.0,16.0999,16.1242,16.0939,16.1121,626700.0
2013-01-15 12:40:00,26.53,26.57,26.52,26.55,533400.0,16.1121,16.1364,16.106,16.1242,533400.0
2013-01-15 12:50:00,26.55,26.6,26.55,26.55,763700.0,16.1242,16.1546,16.1242,16.1242,763700.0
2013-01-15 13:00:00,26.55,26.58,26.55,26.55,513900.0,16.1242,16.1425,16.1242,16.1242,513900.0
2013-01-15 13:10:00,26.55,26.6,26.55,26.58,527400.0,16.1242,16.1546,16.1242,16.1425,527400.0
2013-01-15 13:20:00,26.58,26.59,26.54,26.55,588600.0,16.1425,16.1485,16.1182,16.1242,588600.0
2013-01-15 13:30:00,26.56,26.57,26.53,26.55,409500.0,16.1303,16.1364,16.1121,16.1242,409500.0
2013-01-15 13:40:00,26.56,26.57,26.54,26.56,326600.0,16.1303,16.1364,16.1182,16.1303,326600.0
2013-01-15 13:50:00,26.55,26.56,26.5,26.52,588500.0,16.1242,16.1303,16.0939,16.106,588500.0
2013-01-15 14:00:00,26.52,26.53,26.5,26.52,246200.0,16.106,16.1121,16.0939,16.106,246200.0
2013-01-15 14:10:00,26.53,26.54,26.51,26.54,355700.0,16.1121,16.1182,16.0999,16.1182,355700.0
2013-01-15 14:20:00,26.54,26.55,26.52,26.52,297400.0,16.1182,16.1242,16.106,16.106,297400.0
2013-01-15 14:30:00,26.52,26.54,26.51,26.53,416900.0,16.106,16.1182,16.0999,16.1121,416900.0
2013-01-15 14:40:00,26.53,26.54,26.52,26.53,390800.0,16.1121,16.1182,16.106,16.1121,390800.0
2013-01-15 14:50:00,26.53,26.55,26.52,26.54,284700.0,16.1121,16.1242,16.106,16.1182,284700.0
2013-01-15 15:00:00,26.54,26.56,26.53,26.55,1204800.0,16.1182,16.1303,16.1121,16.1242,1204800.0
2013-01-15 15:10:00,26.56,26.59,26.55,26.59,385500.0,16.1303,16.1485,16.1242,16.1485,385500.0
2013-01-15 15:20:00,26.59,26.61,26.56,26.56,1029900.0,16.1485,16.1607,16.1303,16.1303,1029900.0
2013-01-15 15:30:00,26.57,26.62,26.56,26.59,1360900.0,16.1364,16.1667,16.1303,16.1485,1360900.0
2013-01-15 15:40:00,26.6,26.64,26.59,26.6,1163700.0,16.1546,16.1789,16.1485,16.1546,1163700.0
2013-01-15 15:50:00,26.6,26.62,26.57,26.61,2331700.0,16.1546,16.1667,16.1364,16.1607,2331700.0
2013-01-16 09:30:00,26.52,26.62,26.51,26.56,1877100.0,16.106,16.1667,16.0999,16.1303,1877100.0
2013-01-16 09:40:00,26.55,26.6,26.53,26.54,704300.0,16.1242,16.1546,16.1121,16.1182,704300.0
2013-01-16 09:50:00,26.54,26.57,26.5,26.56,527000.0,16.1182,16.1364,16.0939,16.1303,527000.0
2013-01-16 10:00:00,26.57,26.61,26.56,26.61,671400.0,16.1364,16.1607,16.1303,16.1607,671400.0
2013-01-16 10:10:00,26.6,26.62,26.55,26.57,907800.0,16.1546,16.1667,16.1242,16.1364,907800.0
2013-01-16 10:20:00,26.57,26.59,26.53,26.56,933800.0,16.1364,16.1485,16.1121,16.1303,933800.0
2013-01-16 10:30:00,26.57,26.59,26.53,26.56,630700.0,16.1364,16.1485,16.1121,16.1303,630700.0
2013-01-16 10:40:00,26.56,26.59,26.55,26.57,580100.0,16.1303,16.1485,16.1242,16.1364,580100.0
2013-01-16 10:50:00,26.57,26.59,26.56,26.57,1642200.0,16.1364,16.1485,16.1303,16.1364,1642200.0
2013-01-16 11:00:00,26.57,26.58,26.5,26.52,1458700.0,16.1364,16.1425,16.0939,16.106,1458700.0
2013-01-16 11:10:00,26.53,26.55,26.51,26.54,592300.0,16.1121,16.1242,16.0999,16.1182,592300.0
2013-01-16 11:20:00,26.54,26.57,26.52,26.56,584400.0,16.1182,16.1364,16.106,16.1303,584400.0
2013-01-16 11:30:00,26.56,26.58,26.53,26.55,439400.0,16.1303,16.1425,16.1121,16.1242,439400.0
2013-01-16 11:40:00,26.56,26.58,26.53,26.57,1975500.0,16.1303,16.1425,16.1121,16.1364,1975500.0
2013-01-16 11:50:00,26.57,26.57,26.54,26.55,399800.0,16.1364,16.1364,16.1182,16.1242,399800.0
2013-01-16 12:00:00,26.54,26.56,26.54,26.55,264300.0,16.1182,16.1303,16.1182,16.1242,264300.0
2013-01-16 12:10:00,26.55,26.57,26.55,26.57,329300.0,16.1242,16.1364,16.1242,16.1364,329300.0
2013-01-16 12:20:00,26.57,26.58,26.55,26.57,399500.0,16.1364,16.1425,16.1242,16.1364,399500.0
2013-01-16 12:30:00,26.58,26.58,26.54,26.57,445700.0,16.1425,16.1425,16.1182,16.1364,445700.0
2013-01-16 12:40:00,26.57,26.57,26.5,26.52,709300.0,16.1364,16.1364,16.0939,16.106,709300.0
2013-01-16 12:50:00,26.53,26.55,26.52,26.53,239500.0,16.1121,16.1242,16.106,16.1121,239500.0
2013-01-16 13:00:00,26.53,26.54,26.51,26.53,220400.0,16.1121,16.1182,16.0999,16.1121,220400.0
2013-01-16 13:10:00,26.54,26.56,26.52,26.54,423000.0,16.1182,16.1303,16.106,16.1182,423000.0
2013-01-16 13:20:00,26.54,26.55,26.52,26.54,240400.0,16.1182,16.1242,16.106,16.1182,240400.0
2013-01-16 13:30:00,26.53,26.57,26.53,26.57,250100.0,16.1121,16.1364,16.1121,16.1364,250100.0
2013-01-16 13:40:00,26.57,26.59,26.56,26.56,421500.0,16.1364,16.1485,16.1303,16.1303,421500.0
2013-01-16 13:50:00,26.57,26.57,26.56,26.57,118800.0,16.1364,16.1364,16.1303,16.1364,118800.0
2013-01-16 14:00:00,26.56,26.57,26.53,26.53,150600.0,16.1303,16.1364,16.1121,16.1121,150600.0
2013-01-16 14:10:00,26.53,26.57,26.53,26.56,214400.0,16.1121,16.1364,16.1121,16.1303,214400.0
2013-01-16 14:20:00,26.57,26.57,26.55,26.55,176600.0,16.1364,16.1364,16.1242,16.1242,176600.0
2013-01-16 14:30:00,26.55,26.58,26.55,26.56,318700.0,16.1242,16.1425,16.1242,16.1303,318700.0
2013-01-16 14:40:00,26.57,26.58,26.56,26.57,208500.0,16.1364,16.1425,16.1303,16.1364,208500.0
2013-01-16 14:50:00,26.57,26.6,26.56,26.58,315800.0,16.1364,16.1546,16.1303,16.1425,315800.0
2013-01-16 15:00:00,26.58,26.59,26.57,26.57,204000.0,16.1425,16.1485,16.1364,16.1364,204000.0
2013-01-16 15:10:00,26.58,26.61,26.57,26.58,576000.0,16.1425,16.1607,16.1364,16.1425,576000.0
2013-01-16 15:20:00,26.58,26.59,26.56,26.57,425200.0,16.1425,16.1485,16.1303,16.1364,425200.0
2013-01-16 15:30:00,26.57,26.6,26.57,26.59,539000.0,16.1364,16.1546,16.1364,16.1485,539000.0
2013-01-16 15:40:00,26.58,26.59,26.5,26.57,1062600.0,16.1425,16.1485,16.0939,16.1364,1062600.0
2013-01-16 15:50:00,26.57,26.61,26.56,26.6,2341500.0,16.1364,16.1607,16.1303,16.1546,2341500.0
2013-01-17 09:30:00,26.75,26.8,26.66,26.71,1599600.0,16.2457,16.2761,16.191,16.2214,1599600.0
2013-01-17 09:40:00,26.71,26.72,26.63,26.68,1112000.0,16.2214,16.2275,16.1728,16.2032,1112000.0
2013-01-17 09:50:00,26.68,26.72,26.64,26.71,824500.0,16.2032,16.2275,16.1789,16.2214,824500.0
2013-01-17 10:00:00,26.71,26.74,26.65,26.69,978800.0,16.2214,16.2396,16.185,16.2093,978800.0
2013-01-17 10:10:00,26.7,26.72,26.65,26.71,1183900.0,16.2153,16.2275,16.185,16.2214,1183900.0
2013-01-17 10:20:00,26.7,26.74,26.67,26.73,836900.0,16.2153,16.2396,16.1971,16.2336,836900.0
2013-01-17 10:30:00,26.73,26.74,26.68,26.71,457200.0,16.2336,16.2396,16.2032,16.2214,457200.0
2013-01-17 10:40:00,26.71,26.72,26.67,26.67,674000.0,16.2214,16.2275,16.1971,16.1971,674000.0
2013-01-17 10:50:00,26.67,26.73,26.67,26.73,881800.0,16.1971,16.2336,16.1971,16.2336,881800.0
2013-01-17 11:00:00,26.73,26.75,26.69,26.75,982000.0,16.2336,16.2457,16.2093,16.2457,982000.0
2013-01-17 11:10:00,26.75,26.75,26.72,26.73,612600.0,16.2457,16.2457,16.2275,16.2336,612600.0
2013-01-17 11:20:00,26.72,26.74,26.7,26.73,834200.0,16.2275,16.2396,16.2153,16.2336,834200.0
2013-01-17 11:30:00,26.74,26.75,26.69,26.72,892600.0,16.2396,16.2457,16.2093,16.2275,892600.0
2013-01-17 11:40:00,26.72,26.74,26.71,26.71,427800.0,16.2275,16.2396,16.2214,16.2214,427800.0
2013-01-17 11:50:00,26.71,26.73,26.7,26.71,671200.0,16.2214,16.2336,16.2153,16.2214,671200.0
2013-01-17 12:00:00,26.71,26.73,26.7,26.71,266100.0,16.2214,16.2336,16.2153,16.2214,266100.0
2013-01-17 12:10:00,26.71,26.72,26.68,26.71,690100.0,16.2214,16.2275,16.2032,16.2214,690100.0
2013-01-17 12:20:00,26.71,26.76,26.69,26.76,446900.0,16.2214,16.2518,16.2093,16.2518,446900.0
2013-01-17 12:30:00,26.75,26.8,26.73,26.78,428200.0,16.2457,16.2761,16.2336,16.2639,428200.0
2013-01-17 12:40:00,26.77,26.8,26.76,26.79,315500.0,16.2578,16.2761,16.2518,16.27,315500.0
2013-01-17 12:50:00,26.79,26.81,26.79,26.8,255000.0,16.27,16.2821,16.27,16.2761,255000.0
2013-01-17 13:00:00,26.8,26.8,26.78,26.79,339600.0,16.2761,16.2761,16.2639,16.27,339600.0
2013-01-17 13:10:00,26.79,26.82,26.79,26.8,327300.0,16.27,16.2882,16.27,16.2761,327300.0
2013-01-17 13:20:00,26.8,26.84,26.8,26.83,439400.0,16.2761,16.3004,16.2761,16.2943,439400.0
2013-01-17 13:30:00,26.83,26.83,26.8,26.82,242100.0,16.2943,16.2943,16.2761,16.2882,242100.0
2013-01-17 13:40:00,26.82,26.85,26.81,26.84,1029900.0,16.2882,16.3064,16.2821,16.3004,1029900.0
2013-01-17 13:50:00,26.83,26.89,26.83,26.87,551000.0,16.2943,16.3307,16.2943,16.3186,551000.0
2013-01-17 14:00:00,26.87,26.88,26.85,26.87,554400.0,16.3186,16.3246,16.3064,16.3186,554400.0
2013-01-17 14:10:00,26.87,26.89,26.85,26.88,306000.0,16.3186,16.3307,16.3064,16.3246,306000.0
2013-01-17 14:20:00,26.87,26.89,26.84,26.85,330100.0,16.3186,16.3307,16.3004,16.3064,330100.0
2013-01-17 14:30:00,26.85,26.88,26.83,26.86,418500.0,16.3064,16.3246,16.2943,16.3125,418500.0
2013-01-17 14:40:00,26.86,26.89,26.86,26.87,292200.0,16.3125,16.3307,16.3125,16.3186,292200.0
2013-01-17 14:50:00,26.87,26.88,26.85,26.87,415000.0,16.3186,16.3246,16.3064,16.3186,415000.0
2013-01-17 15:00:00,26.87,26.89,26.85,26.88,442400.0,16.3186,16.3307,16.3064,16.3246,442400.0
2013-01-17 15:10:00,26.89,26.9,26.87,26.87,660400.0,16.3307,16.3368,16.3186,16.3186,660400.0
2013-01-17 15:20:00,26.87,26.9,26.85,26.9,741900.0,16.3186,16.3368,16.3064,16.3368,741900.0
2013-01-17 15:30:00,26.89,26.9,26.88,26.89,899400.0,16.3307,16.3368,16.3246,16.3307,899400.0
2013-01-17 15:40:00,26.89,26.96,26.89,26.93,1974300.0,16.3307,16.3732,16.3307,16.355,1974300.0
2013-01-17 15:50:00,26.93,26.94,26.83,26.84,3816700.0,16.355,16.3611,16.2943,16.3004,3816700.0
2013-01-18 09:30:00,26.59,26.67,26.43,26.55,11649900.0,16.1485,16.1971,16.0514,16.1242,11649900.0
2013-01-18 09:40:00,26.54,26.66,26.54,26.6,1350800.0,16.1182,16.191,16.1182,16.1546,1350800.0
2013-01-18 09:50:00,26.6,26.64,26.53,26.61,1260100.0,16.1546,16.1789,16.1121,16.1607,1260100.0
2013-01-18 10:00:00,26.61,26.65,26.53,26.57,1357200.0,16.1607,16.185,16.1121,16.1364,1357200.0
2013-01-18 10:10:00,26.57,26.6,26.55,26.57,1183800.0,16.1364,16.1546,16.1242,16.1364,1183800.0
2013-01-18 10:20:00,26.56,26.57,26.52,26.54,1475500.0,16.1303,16.1364,16.106,16.1182,1475500.0
2013-01-18 10:30:00,26.53,26.56,26.51,26.52,1372900.0,16.1121,16.1303,16.0999,16.106,1372900.0
2013-01-18 10:40:00,26.51,26.52,26.47,26.5,1465900.0,16.0999,16.106,16.0756,16.0939,1465900.0
2013-01-18 10:50:00,26.5,26.53,26.46,26.48,1128700.0,16.0939,16.1121,16.0696,16.0817,1128700.0
2013-01-18 11:00:00,26.48,26.49,26.43,26.44,1176500.0,16.0817,16.0878,16.0514,16.0574,1176500.0
2013-01-18 11:10:00,26.44,26.46,26.41,26.44,1466700.0,16.0574,16.0696,16.0392,16.0574,1466700.0
2013-01-18 11:20:00,26.44,26.45,26.39,26.41,1041200.0,16.0574,16.0635,16.0271,16.0392,1041200.0
2013-01-18 11:30:00,26.41,26.43,26.34,26.42,1513100.0,16.0392,16.0514,15.9967,16.0453,1513100.0
2013-01-18 11:40:00,26.42,26.43,26.35,26.38,817200.0,16.0453,16.0514,16.0028,16.021,817200.0
2013-01-18 11:50:00,26.37,26.43,26.37,26.41,790600.0,16.0149,16.0514,16.0149,16.0392,790600.0
2013-01-18 12:00:00,26.42,26.46,26.41,26.46,659000.0,16.0453,16.0696,16.0392,16.0696,659000.0
2013-01-18 12:10:00,26.46,26.46,26.42,26.44,688500.0,16.0696,16.0696,16.0453,16.0574,688500.0
2013-01-18 12:20:00,26.43,26.48,26.43,26.44,574800.0,16.0514,16.0817,16.0514,16.0574,574800.0
2013-01-18 12:30:00,26.45,26.45,26.42,26.43,573700.0,16.0635,16.0635,16.0453,16.0514,573700.0
2013-01-18 12:40:00,26.42,26.46,26.42,26.46,701800.0,16.0453,16.0696,16.0453,16.0696,701800.0
2013-01-18 12:50:00,26.46,26.5,26.45,26.48,664700.0,16.0696,16.0939,16.0635,16.0817,664700.0
2013-01-18 13:00:00,26.49,26.5,26.48,26.5,340800.0,16.0878,16.0939,16.0817,16.0939,340800.0
2013-01-18 13:10:00,26.5,26.53,26.49,26.52,483600.0,16.0939,16.1121,16.0878,16.106,483600.0
2013-01-18 13:20:00,26.52,26.52,26.49,26.5,524500.0,16.106,16.106,16.0878,16.0939,524500.0
2013-01-18 13:30:00,26.51,26.53,26.5,26.52,302700.0,16.0999,16.1121,16.0939,16.106,302700.0
2013-01-18 13:40:00,26.52,26.52,26.51,26.52,193200.0,16.106,16.106,16.0999,16.106,193200.0
2013-01-18 13:50:00,26.52,26.52,26.5,26.5,183300.0,16.106,16.106,16.0939,16.0939,183300.0
2013-01-18 14:00:00,26.51,26.52,26.5,26.51,399000.0,16.0999,16.106,16.0939,16.0999,399000.0
2013-01-18 14:10:00,26.51,26.53,26.5,26.53,249200.0,16.0999,16.1121,16.0939,16.1121,249200.0
2013-01-18 14:20:00,26.53,26.54,26.51,26.54,581100.0,16.1121,16.1182,16.0999,16.1182,581100.0
2013-01-18 14:30:00,26.54,26.55,26.52,26.53,1595400.0,16.1182,16.1242,16.106,16.1121,1595400.0
2013-01-18 14:40:00,26.53,26.53,26.52,26.52,385300.0,16.1121,16.1121,16.106,16.106,385300.0
2013-01-18 14:50:00,26.52,26.53,26.48,26.49,777200.0,16.106,16.1121,16.0817,16.0878,777200.0
2013-01-18 15:00:00,26.5,26.52,26.47,26.52,1034600.0,16.0939,16.106,16.0756,16.106,1034600.0
2013-01-18 15:10:00,26.52,26.53,26.49,26.5,814900.0,16.106,16.1121,16.0878,16.0939,814900.0
2013-01-18 15:20:00,26.5,26.5,26.48,26.48,663600.0,16.0939,16.0939,16.0817,16.0817,663600.0
2013-01-18 15:30:00,26.49,26.53,26.48,26.53,1104500.0,16.0878,16.1121,16.0817,16.1121,1104500.0
2013-01-18 15:40:00,26.53,26.53,26.49,26.51,1675300.0,16.1121,16.1121,16.0878,16.0999,1675300.0
2013-01-18 15:50:00,26.52,26.55,26.5,26.51,4025500.0,16.106,16.1242,16.0939,16.0999,4025500.0
2013-01-22 09:30:00,26.57,26.6,26.5,26.53,2483800.0,16.1364,16.1546,16.0939,16.1121,2483800.0
2013-01-22 09:40:00,26.53,26.54,26.48,26.49,1412300.0,16.1121,16.1182,16.0817,16.0878,1412300.0
2013-01-22 09:50:00,26.49,26.49,26.43,26.45,1370300.0,16.0878,16.0878,16.0514,16.0635,1370300.0
2013-01-22 10:00:00,26.45,26.46,26.42,26.46,1098700.0,16.0635,16.0696,16.0453,16.0696,1098700.0
2013-01-22 10:10:00,26.46,26.46,26.42,26.43,1141900.0,16.0696,16.0696,16.0453,16.0514,1141900.0
2013-01-22 10:20:00,26.43,26.45,26.42,26.42,840400.0,16.0514,16.0635,16.0453,16.0453,840400.0
2013-01-22 10:30:00,26.43,26.46,26.43,26.43,1452400.0,16.0514,16.0696,16.0514,16.0514,1452400.0
2013-01-22 10:40:00,26.43,26.47,26.43,26.45,835100.0,16.0514,16.0756,16.0514,16.0635,835100.0
2013-01-22 10:50:00,26.45,26.45,26.43,26.45,427500.0,16.0635,16.0635,16.0514,16.0635,427500.0
2013-01-22 11:00:00,26.45,26.49,26.44,26.46,531100.0,16.0635,16.0878,16.0574,16.0696,531100.0
2013-01-22 11:10:00,26.47,26.48,26.46,26.47,709300.0,16.0756,16.0817,16.0696,16.0756,709300.0
2013-01-22 11:20:00,26.48,26.49,26.46,26.49,531700.0,16.0817,16.0878,16.0696,16.0878,531700.0
2013-01-22 11:30:00,26.49,26.51,26.47,26.47,729700.0,16.0878,16.0999,16.0756,16.0756,729700.0
2013-01-22 11:40:00,26.48,26.51,26.47,26.5,357000.0,16.0817,16.0999,16.0756,16.0939,357000.0
2013-01-22 11:50:00,26.5,26.54,26.49,26.54,320100.0,16.0939,16.1182,16.0878,16.1182,320100.0
2013-01-22 12:00:00,26.53,26.55,26.51,26.51,794500.0,16.1121,16.1242,16.0999,16.0999,794500.0
2013-01-22 12:10:00,26.51,26.59,26.51,26.57,448900.0,16.0999,16.1485,16.0999,16.1364,448900.0
2013-01-22 12:20:00,26.56,26.59,26.56,26.57,686900.0,16.1303,16.1485,16.1303,16.1364,686900.0
2013-01-22 12:30:00,26.57,26.59,26.56,26.59,279200.0,16.1364,16.1485,16.1303,16.1485,279200.0
2013-01-22 12:40:00,26.59,26.59,26.56,26.57,527500.0,16.1485,16.1485,16.1303,16.1364,527500.0
2013-01-22 12:50:00,26.57,26.57,26.55,26.56,531200.0,16.1364,16.1364,16.1242,16.1303,531200.0
2013-01-22 13:00:00,26.55,26.63,26.55,26.6,744600.0,16.1242,16.1728,16.1242,16.1546,744600.0
2013-01-22 13:10:00,26.6,26.64,26.59,26.63,506300.0,16.1546,16.1789,16.1485,16.1728,506300.0
2013-01-22 13:20:00,26.63,26.65,26.62,26.65,363600.0,16.1728,16.185,16.1667,16.185,363600.0
2013-01-22 13:30:00,26.65,26.66,26.61,26.61,836900.0,16.185,16.191,16.1607,16.1607,836900.0
2013-01-22 13:40:00,26.61,26.62,26.6,26.6,250300.0,16.1607,16.1667,16.1546,16.1546,250300.0
2013-01-22 13:50:00,26.6,26.61,26.59,26.6,341100.0,16.1546,16.1607,16.1485,16.1546,341100.0
2013-01-22 14:00:00,26.6,26.61,26.57,26.6,723400.0,16.1546,16.1607,16.1364,16.1546,723400.0
2013-01-22 14:10:00,26.6,26.61,26.59,26.6,286100.0,16.1546,16.1607,16.1485,16.1546,286100.0
2013-01-22 14:20:00,26.59,26.61,26.58,26.6,442300.0,16.1485,16.1607,16.1425,16.1546,442300.0
2013-01-22 14:30:00,26.6,26.61,26.59,26.6,458600.0,16.1546,16.1607,16.1485,16.1546,458600.0
2013-01-22 14:40:00,26.6,26.63,26.59,26.62,499900.0,16.1546,16.1728,16.1485,16.1667,499900.0
2013-01-22 14:50:00,26.62,26.65,26.6,26.61,1031000.0,16.1667,16.185,16.1546,16.1607,1031000.0
2013-01-22 15:00:00,26.62,26.62,26.59,26.61,433700.0,16.1667,16.1667,16.1485,16.1607,433700.0
2013-01-22 15:10:00,26.6,26.61,26.58,26.6,651400.0,16.1546,16.1607,16.1425,16.1546,651400.0
2013-01-22 15:20:00,26.6,26.65,26.6,26.65,421200.0,16.1546,16.185,16.1546,16.185,421200.0
2013-01-22 15:30:00,26.65,26.66,26.61,26.62,756500.0,16.185,16.191,16.1607,16.1667,756500.0
2013-01-22 15:40:00,26.63,26.64,26.62,26.64,909700.0,16.1728,16.1789,16.1667,16.1789,909700.0
2013-01-22 15:50:00,26.64,26.67,26.62,26.67,2682100.0,16.1789,16.1971,16.1667,16.1971,2682100.0
2013-01-23 09:30:00,26.52,26.67,26.5,26.66,2197700.0,16.106,16.1971,16.0939,16.191,2197700.0
2013-01-23 09:40:00,26.66,26.66,26.58,26.61,878800.0,16.191,16.191,16.1425,16.1607,878800.0
2013-01-23 09:50:00,26.61,26.64,26.53,26.59,1077200.0,16.1607,16.1789,16.1121,16.1485,1077200.0
2013-01-23 10:00:00,26.59,26.59,26.5,26.5,757600.0,16.1485,16.1485,16.0939,16.0939,757600.0
2013-01-23 10:10:00,26.51,26.55,26.51,26.53,594200.0,16.0999,16.1242,16.0999,16.1121,594200.0
2013-01-23 10:20:00,26.53,26.53,26.45,26.46,1448300.0,16.1121,16.1121,16.0635,16.0696,1448300.0
2013-01-23 10:30:00,26.46,26.49,26.45,26.47,1341700.0,16.0696,16.0878,16.0635,16.0756,1341700.0
2013-01-23 10:40:00,26.46,26.52,26.46,26.51,848600.0,16.0696,16.106,16.0696,16.0999,848600.0
2013-01-23 10:50:00,26.5,26.52,26.48,26.52,742600.0,16.0939,16.106,16.0817,16.106,742600.0
2013-01-23 11:00:00,26.51,26.54,26.5,26.53,688300.0,16.0999,16.1182,16.0939,16.1121,688300.0
2013-01-23 11:10:00,26.53,26.55,26.52,26.54,512000.0,16.1121,16.1242,16.106,16.1182,512000.0
2013-01-23 11:20:00,26.54,26.55,26.5,26.5,635700.0,16.1182,16.1242,16.0939,16.0939,635700.0
2013-01-23 11:30:00,26.51,26.57,26.5,26.54,458200.0,16.0999,16.1364,16.0939,16.1182,458200.0
2013-01-23 11:40:00,26.54,26.57,26.53,26.55,599100.0,16.1182,16.1364,16.1121,16.1242,599100.0
2013-01-23 11:50:00,26.55,26.58,26.54,26.56,511800.0,16.1242,16.1425,16.1182,16.1303,511800.0
2013-01-23 12:00:00,26.56,26.6,26.55,26.56,621900.0,16.1303,16.1546,16.1242,16.1303,621900.0
2013-01-23 12:10:00,26.57,26.57,26.54,26.55,398300.0,16.1364,16.1364,16.1182,16.1242,398300.0
2013-01-23 12:20:00,26.55,26.59,26.54,26.59,238800.0,16.1242,16.1485,16.1182,16.1485,238800.0
2013-01-23 12:30:00,26.59,26.6,26.55,26.55,359500.0,16.1485,16.1546,16.1242,16.1242,359500.0
2013-01-23 12:40:00,26.55,26.59,26.55,26.58,219900.0,16.1242,16.1485,16.1242,16.1425,219900.0
2013-01-23 12:50:00,26.58,26.63,26.57,26.63,277300.0,16.1425,16.1728,16.1364,16.1728,277300.0
2013-01-23 13:00:00,26.63,26.65,26.61,26.61,746300.0,16.1728,16.185,16.1607,16.1607,746300.0
2013-01-23 13:10:00,26.62,26.62,26.6,26.62,230800.0,16.1667,16.1667,16.1546,16.1667,230800.0
2013-01-23 13:20:00,26.62,26.65,26.61,26.64,532600.0,16.1667,16.185,16.1607,16.1789,532600.0
2013-01-23 13:30:00,26.64,26.69,26.63,26.68,705300.0,16.1789,16.2093,16.1728,16.2032,705300.0
2013-01-23 13:40:00,26.68,26.7,26.66,26.68,586700.0,16.2032,16.2153,16.191,16.2032,586700.0
2013-01-23 13:50:00,26.68,26.7,26.68,26.69,379700.0,16.2032,16.2153,16.2032,16.2093,379700.0
2013-01-23 14:00:00,26.69,26.7,26.62,26.64,922200.0,16.2093,16.2153,16.1667,16.1789,922200.0
2013-01-23 14:10:00,26.63,26.64,26.62,26.64,268200.0,16.1728,16.1789,16.1667,16.1789,268200.0
2013-01-23 14:20:00,26.64,26.66,26.61,26.65,722700.0,16.1789,16.191,16.1607,16.185,722700.0
2013-01-23 14:30:00,26.64,26.67,26.64,26.67,389200.0,16.1789,16.1971,16.1789,16.1971,389200.0
2013-01-23 14:40:00,26.67,26.69,26.65,26.67,494400.0,16.1971,16.2093,16.185,16.1971,494400.0
2013-01-23 14:50:00,26.67,26.69,26.65,26.69,645500.0,16.1971,16.2093,16.185,16.2093,645500.0
2013-01-23 15:00:00,26.68,26.71,26.68,26.71,597500.0,16.2032,16.2214,16.2032,16.2214,597500.0
2013-01-23 15:10:00,26.71,26.73,26.69,26.7,940500.0,16.2214,16.2336,16.2093,16.2153,940500.0
2013-01-23 15:20:00,26.7,26.74,26.7,26.73,799400.0,16.2153,16.2396,16.2153,16.2336,799400.0
2013-01-23 15:30:00,26.73,26.74,26.7,26.7,669600.0,16.2336,16.2396,16.2153,16.2153,669600.0
2013-01-23 15:40:00,26.71,26.72,26.67,26.69,824300.0,16.2214,16.2275,16.1971,16.2093,824300.0
2013-01-23 15:50:00,26.69,26.71,26.65,26.66,2460300.0,16.2093,16.2214,16.185,16.191,2460300.0
2013-01-24 09:30:00,26.87,27.07,26.86,27.05,3480700.0,16.3186,16.44,16.3125,16.4279,3480700.0
2013-01-24 09:40:00,27.06,27.16,27.05,27.16,1587300.0,16.434,16.4947,16.4279,16.4947,1587300.0
2013-01-24 09:50:00,27.16,27.17,27.05,27.06,1256500.0,16.4947,16.5008,16.4279,16.434,1256500.0
2013-01-24 10:00:00,27.05,27.12,27.04,27.11,992100.0,16.4279,16.4704,16.4218,16.4643,992100.0
2013-01-24 10:10:00,27.11,27.14,27.1,27.13,1127000.0,16.4643,16.4826,16.4583,16.4765,1127000.0
2013-01-24 10:20:00,27.13,27.19,27.12,27.17,1436100.0,16.4765,16.5129,16.4704,16.5008,1436100.0
2013-01-24 10:30:00,27.16,27.17,27.12,27.16,934000.0,16.4947,16.5008,16.4704,16.4947,934000.0
2013-01-24 10:40:00,27.16,27.19,27.16,27.19,828700.0,16.4947,16.5129,16.4947,16.5129,828700.0
2013-01-24 10:50:00,27.19,27.2,27.18,27.2,691000.0,16.5129,16.519,16.5068,16.519,691000.0
2013-01-24 11:00:00,27.2,27.26,27.19,27.25,1249000.0,16.519,16.5554,16.5129,16.5494,1249000.0
2013-01-24 11:10:00,27.25,27.26,27.23,27.24,826200.0,16.5494,16.5554,16.5372,16.5433,826200.0
2013-01-24 11:20:00,27.24,27.26,27.22,27.26,968800.0,16.5433,16.5554,16.5311,16.5554,968800.0
2013-01-24 11:30:00,27.26,27.28,27.23,27.26,1198900.0,16.5554,16.5676,16.5372,16.5554,1198900.0
2013-01-24 11:40:00,27.26,27.3,27.26,27.28,778600.0,16.5554,16.5797,16.5554,16.5676,778600.0
2013-01-24 11:50:00,27.28,27.29,27.23,27.24,926900.0,16.5676,16.5736,16.5372,16.5433,926900.0
2013-01-24 12:00:00,27.24,27.25,27.18,27.19,2062600.0,16.5433,16.5494,16.5068,16.5129,2062600.0
2013-01-24 12:10:00,27.2,27.2,27.08,27.1,1385500.0,16.519,16.519,16.4461,16.4583,1385500.0
2013-01-24 12:20:00,27.09,27.13,27.07,27.1,721700.0,16.4522,16.4765,16.44,16.4583,721700.0
2013-01-24 12:30:00,27.1,27.13,27.07,27.08,666400.0,16.4583,16.4765,16.44,16.4461,666400.0
2013-01-24 12:40:00,27.08,27.11,27.06,27.09,524300.0,16.4461,16.4643,16.434,16.4522,524300.0
2013-01-24 12:50:00,27.09,27.11,27.07,27.1,357300.0,16.4522,16.4643,16.44,16.4583,357300.0
2013-01-24 13:00:00,27.09,27.11,27.05,27.06,520100.0,16.4522,16.4643,16.4279,16.434,520100.0
2013-01-24 13:10:00,27.05,27.05,26.99,27.0,573700.0,16.4279,16.4279,16.3915,16.3975,573700.0
2013-01-24 13:20:00,26.99,27.08,26.99,27.04,1347300.0,16.3915,16.4461,16.3915,16.4218,1347300.0
2013-01-24 13:30:00,27.04,27.05,26.98,27.02,631600.0,16.4218,16.4279,16.3854,16.4097,631600.0
2013-01-24 13:40:00,27.02,27.03,26.99,26.99,907700.0,16.4097,16.4157,16.3915,16.3915,907700.0
2013-01-24 13:50:00,27.0,27.02,26.99,26.99,683800.0,16.3975,16.4097,16.3915,16.3915,683800.0
2013-01-24 14:00:00,26.99,27.01,26.95,27.0,680000.0,16.3915,16.4036,16.3672,16.3975,680000.0
2013-01-24 14:10:00,26.99,27.0,26.97,26.99,390900.0,16.3915,16.3975,16.3793,16.3915,390900.0
2013-01-24 14:20:00,26.98,26.98,26.97,26.98,358900.0,16.3854,16.3854,16.3793,16.3854,358900.0
2013-01-24 14:30:00,26.97,27.01,26.96,26.97,907900.0,16.3793,16.4036,16.3732,16.3793,907900.0
2013-01-24 14:40:00,26.96,26.97,26.95,26.97,623600.0,16.3732,16.3793,16.3672,16.3793,623600.0
2013-01-24 14:50:00,26.97,27.09,26.96,26.96,441200.0,16.3793,16.4522,16.3732,16.3732,441200.0
2013-01-24 15:00:00,26.96,26.98,26.96,26.96,609900.0,16.3732,16.3854,16.3732,16.3732,609900.0
2013-01-24 15:10:00,26.97,26.97,26.95,26.95,757300.0,16.3793,16.3793,16.3672,16.3672,757300.0
2013-01-24 15:20:00,26.95,26.96,26.91,26.94,832100.0,16.3672,16.3732,16.3429,16.3611,832100.0
2013-01-24 15:30:00,26.94,26.95,26.92,26.94,1339600.0,16.3611,16.3672,16.3489,16.3611,1339600.0
2013-01-24 15:40:00,26.94,26.94,26.88,26.89,1423500.0,16.3611,16.3611,16.3246,16.3307,1423500.0
2013-01-24 15:50:00,26.9,26.9,26.84,26.86,2816800.0,16.3368,16.3368,16.3004,16.3125,2816800.0
2013-01-25 09:30:00,26.98,26.99,26.86,26.98,1406500.0,16.3854,16.3915,16.3125,16.3854,1406500.0
2013-01-25 09:40:00,26.97,26.99,26.86,26.86,658100.0,16.3793,16.3915,16.3125,16.3125,658100.0
2013-01-25 09:50:00,26.86,26.9,26.85,26.9,698000.0,16.3125,16.3368,16.3064,16.3368,698000.0
2013-01-25 10:00:00,26.89,26.9,26.86,26.87,679200.0,16.3307,16.3368,16.3125,16.3186,679200.0
2013-01-25 10:10:00,26.88,26.9,26.85,26.87,688300.0,16.3246,16.3368,16.3064,16.3186,688300.0
2013-01-25 10:20:00,26.86,26.87,26.77,26.77,886900.0,16.3125,16.3186,16.2578,16.2578,886900.0
2013-01-25 10:30:00,26.77,26.83,26.76,26.82,706200.0,16.2578,16.2943,16.2518,16.2882,706200.0
2013-01-25 10:40:00,26.81,26.82,26.78,26.8,627800.0,16.2821,16.2882,16.2639,16.2761,627800.0
2013-01-25 10:50:00,26.81,26.85,26.81,26.85,438200.0,16.2821,16.3064,16.2821,16.3064,438200.0
2013-01-25 11:00:00,26.85,26.9,26.84,26.88,561600.0,16.3064,16.3368,16.3004,16.3246,561600.0
2013-01-25 11:10:00,26.89,26.91,26.86,26.88,581500.0,16.3307,16.3429,16.3125,16.3246,581500.0
2013-01-25 11:20:00,26.89,26.91,26.88,26.89,378700.0,16.3307,16.3429,16.3246,16.3307,378700.0
2013-01-25 11:30:00,26.89,26.91,26.89,26.89,263200.0,16.3307,16.3429,16.3307,16.3307,263200.0
2013-01-25 11:40:00,26.9,26.91,26.88,26.89,358600.0,16.3368,16.3429,16.3246,16.3307,358600.0
2013-01-25 11:50:00,26.89,26.9,26.87,26.89,385900.0,16.3307,16.3368,16.3186,16.3307,385900.0
2013-01-25 12:00:00,26.88,26.94,26.88,26.93,517500.0,16.3246,16.3611,16.3246,16.355,517500.0
2013-01-25 12:10:00,26.93,26.93,26.92,26.93,349000.0,16.355,16.355,16.3489,16.355,349000.0
2013-01-25 12:20:00,26.93,26.94,26.92,26.93,247600.0,16.355,16.3611,16.3489,16.355,247600.0
2013-01-25 12:30:00,26.93,26.95,26.92,26.93,210700.0,16.355,16.3672,16.3489,16.355,210700.0
2013-01-25 12:40:00,26.93,26.95,26.93,26.93,228300.0,16.355,16.3672,16.355,16.355,228300.0
2013-01-25 12:50:00,26.93,26.94,26.9,26.9,265700.0,16.355,16.3611,16.3368,16.3368,265700.0
2013-01-25 13:00:00,26.91,26.93,26.9,26.93,242100.0,16.3429,16.355,16.3368,16.355,242100.0
2013-01-25 13:10:00,26.93,26.95,26.92,26.94,309300.0,16.355,16.3672,16.3489,16.3611,309300.0
2013-01-25 13:20:00,26.95,26.96,26.94,26.96,231300.0,16.3672,16.3732,16.3611,16.3732,231300.0
2013-01-25 13:30:00,26.96,26.96,26.92,26.92,266000.0,16.3732,16.3732,16.3489,16.3489,266000.0
2013-01-25 13:40:00,26.93,26.95,26.92,26.94,400400.0,16.355,16.3672,16.3489,16.3611,400400.0
2013-01-25 13:50:00,26.94,26.95,26.93,26.95,194900.0,16.3611,16.3672,16.355,16.3672,194900.0
2013-01-25 14:00:00,26.95,26.96,26.92,26.92,265400.0,16.3672,16.3732,16.3489,16.3489,265400.0
2013-01-25 14:10:00,26.92,26.95,26.91,26.95,423600.0,16.3489,16.3672,16.3429,16.3672,423600.0
2013-01-25 14:20:00,26.95,26.95,26.93,26.93,146100.0,16.3672,16.3672,16.355,16.355,146100.0
2013-01-25 14:30:00,26.94,26.94,26.9,26.9,451600.0,16.3611,16.3611,16.3368,16.3368,451600.0
2013-01-25 14:40:00,26.91,26.92,26.9,26.9,465600.0,16.3429,16.3489,16.3368,16.3368,465600.0
2013-01-25 14:50:00,26.9,26.91,26.88,26.9,476000.0,16.3368,16.3429,16.3246,16.3368,476000.0
2013-01-25 15:00:00,26.91,26.91,26.87,26.89,714500.0,16.3429,16.3429,16.3186,16.3307,714500.0
2013-01-25 15:10:00,26.89,26.9,26.89,26.9,301000.0,16.3307,16.3368,16.3307,16.3368,301000.0
2013-01-25 15:20:00,26.9,26.92,26.89,26.92,525800.0,16.3368,16.3489,16.3307,16.3489,525800.0
2013-01-25 15:30:00,26.92,26.92,26.9,26.91,569600.0,16.3489,16.3489,16.3368,16.3429,569600.0
2013-01-25 15:40:00,26.91,26.92,26.88,26.91,1184500.0,16.3429,16.3489,16.3246,16.3429,1184500.0
2013-01-25 15:50:00,26.91,26.99,26.91,26.99,2646600.0,16.3429,16.3915,16.3429,16.3915,2646600.0
2013-01-28 09:30:00,27.11,27.14,26.99,27.06,1953200.0,16.4643,16.4826,16.3915,16.434,1953200.0
2013-01-28 09:40:00,27.05,27.07,27.01,27.05,1057700.0,16.4279,16.44,16.4036,16.4279,1057700.0
2013-01-28 09:50:00,27.05,27.06,27.01,27.01,436800.0,16.4279,16.434,16.4036,16.4036,436800.0
2013-01-28 10:00:00,27.01,27.02,26.96,26.98,768700.0,16.4036,16.4097,16.3732,16.3854,768700.0
2013-01-28 10:10:00,26.99,27.0,26.93,26.98,1062400.0,16.3915,16.3975,16.355,16.3854,1062400.0
2013-01-28 10:20:00,26.98,27.0,26.96,26.99,391500.0,16.3854,16.3975,16.3732,16.3915,391500.0
2013-01-28 10:30:00,27.0,27.03,26.98,26.99,764900.0,16.3975,16.4157,16.3854,16.3915,764900.0
2013-01-28 10:40:00,26.99,27.05,26.97,27.02,1194300.0,16.3915,16.4279,16.3793,16.4097,1194300.0
2013-01-28 10:50:00,27.01,27.02,26.98,27.01,472300.0,16.4036,16.4097,16.3854,16.4036,472300.0
2013-01-28 11:00:00,27.01,27.02,26.97,26.99,506500.0,16.4036,16.4097,16.3793,16.3915,506500.0
2013-01-28 11:10:00,26.99,27.03,26.98,27.01,572000.0,16.3915,16.4157,16.3854,16.4036,572000.0
2013-01-28 11:20:00,27.01,27.01,26.98,27.0,373000.0,16.4036,16.4036,16.3854,16.3975,373000.0
2013-01-28 11:30:00,27.0,27.04,26.98,27.0,607900.0,16.3975,16.4218,16.3854,16.3975,607900.0
2013-01-28 11:40:00,27.0,27.04,26.99,27.01,337500.0,16.3975,16.4218,16.3915,16.4036,337500.0
2013-01-28 11:50:00,27.01,27.02,27.0,27.0,231800.0,16.4036,16.4097,16.3975,16.3975,231800.0
2013-01-28 12:00:00,27.0,27.01,26.98,26.98,303000.0,16.3975,16.4036,16.3854,16.3854,303000.0
2013-01-28 12:10:00,26.99,26.99,26.98,26.99,136000.0,16.3915,16.3915,16.3854,16.3915,136000.0
2013-01-28 12:20:00,26.99,27.0,26.97,26.98,511800.0,16.3915,16.3975,16.3793,16.3854,511800.0
2013-01-28 12:30:00,26.98,26.99,26.96,26.97,271700.0,16.3854,16.3915,16.3732,16.3793,271700.0
2013-01-28 12:40:00,26.98,26.98,26.97,26.98,203600.0,16.3854,16.3854,16.3793,16.3854,203600.0
2013-01-28 12:50:00,26.97,26.99,26.97,26.99,295400.0,16.3793,16.3915,16.3793,16.3915,295400.0
2013-01-28 13:00:00,26.99,26.99,26.98,26.99,194600.0,16.3915,16.3915,16.3854,16.3915,194600.0
2013-01-28 13:10:00,26.99,27.01,26.98,27.0,507500.0,16.3915,16.4036,16.3854,16.3975,507500.0
2013-01-28 13:20:00,27.0,27.01,27.0,27.0,157000.0,16.3975,16.4036,16.3975,16.3975,157000.0
2013-01-28 13:30:00,27.0,27.01,26.97,26.98,507600.0,16.3975,16.4036,16.3793,16.3854,507600.0
2013-01-28 13:40:00,26.97,26.98,26.96,26.96,242300.0,16.3793,16.3854,16.3732,16.3732,242300.0
2013-01-28 13:50:00,26.96,26.97,26.95,26.95,239400.0,16.3732,16.3793,16.3672,16.3672,239400.0
2013-01-28 14:00:00,26.95,26.96,26.94,26.95,435600.0,16.3672,16.3732,16.3611,16.3672,435600.0
2013-01-28 14:10:00,26.94,26.95,26.91,26.91,689200.0,16.3611,16.3672,16.3429,16.3429,689200.0
2013-01-28 14:20:00,26.91,26.92,26.89,26.91,462500.0,16.3429,16.3489,16.3307,16.3429,462500.0
2013-01-28 14:30:00,26.91,26.93,26.9,26.93,566300.0,16.3429,16.355,16.3368,16.355,566300.0
2013-01-28 14:40:00,26.92,26.94,26.91,26.94,587000.0,16.3489,16.3611,16.3429,16.3611,587000.0
2013-01-28 14:50:00,26.94,26.94,26.9,26.9,555600.0,16.3611,16.3611,16.3368,16.3368,555600.0
2013-01-28 15:00:00,26.9,26.93,26.9,26.92,486500.0,16.3368,16.355,16.3368,16.3489,486500.0
2013-01-28 15:10:00,26.92,26.95,26.92,26.95,267700.0,16.3489,16.3672,16.3489,16.3672,267700.0
2013-01-28 15:20:00,26.95,26.95,26.9,26.9,790000.0,16.3672,16.3672,16.3368,16.3368,790000.0
2013-01-28 15:30:00,26.91,26.94,26.9,26.92,514600.0,16.3429,16.3611,16.3368,16.3489,514600.0
2013-01-28 15:40:00,26.92,26.96,26.91,26.95,921300.0,16.3489,16.3732,16.3429,16.3672,921300.0
2013-01-28 15:50:00,26.94,26.95,26.84,26.84,1791800.0,16.3611,16.3672,16.3004,16.3004,1791800.0
2013-01-29 09:30:00,26.94,27.19,26.94,27.17,2951700.0,16.3611,16.5129,16.3611,16.5008,2951700.0
2013-01-29 09:40:00,27.16,27.38,27.14,27.38,1897200.0,16.4947,16.6283,16.4826,16.6283,1897200.0
2013-01-29 09:50:00,27.37,27.47,27.33,27.35,2198000.0,16.6222,16.683,16.5979,16.6101,2198000.0
2013-01-29 10:00:00,27.34,27.48,27.3,27.46,2911800.0,16.604,16.689,16.5797,16.6769,2911800.0
2013-01-29 10:10:00,27.48,27.48,27.44,27.45,1180200.0,16.689,16.689,16.6647,16.6708,1180200.0
2013-01-29 10:20:00,27.45,27.52,27.37,27.44,3250600.0,16.6708,16.7133,16.6222,16.6647,3250600.0
2013-01-29 10:30:00,27.44,27.5,27.43,27.46,1138400.0,16.6647,16.7012,16.6587,16.6769,1138400.0
2013-01-29 10:40:00,27.46,27.5,27.46,27.5,812600.0,16.6769,16.7012,16.6769,16.7012,812600.0
2013-01-29 10:50:00,27.5,27.59,27.46,27.59,1891200.0,16.7012,16.7558,16.6769,16.7558,1891200.0
2013-01-29 11:00:00,27.59,27.65,27.58,27.61,1097700.0,16.7558,16.7923,16.7498,16.768,1097700.0
2013-01-29 11:10:00,27.6,27.64,27.56,27.61,2462500.0,16.7619,16.7862,16.7376,16.768,2462500.0
2013-01-29 11:20:00,27.62,27.69,27.6,27.69,1246400.0,16.7741,16.8166,16.7619,16.8166,1246400.0
2013-01-29 11:30:00,27.68,27.76,27.68,27.71,1686000.0,16.8105,16.8591,16.8105,16.8287,1686000.0
2013-01-29 11:40:00,27.71,27.77,27.71,27.74,1032100.0,16.8287,16.8652,16.8287,16.8469,1032100.0
2013-01-29 11:50:00,27.73,27.75,27.66,27.66,891700.0,16.8409,16.853,16.7984,16.7984,891700.0
2013-01-29 12:00:00,27.67,27.69,27.64,27.68,1248400.0,16.8044,16.8166,16.7862,16.8105,1248400.0
2013-01-29 12:10:00,27.68,27.69,27.67,27.69,980700.0,16.8105,16.8166,16.8044,16.8166,980700.0
2013-01-29 12:20:00,27.68,27.74,27.65,27.71,1258700.0,16.8105,16.8469,16.7923,16.8287,1258700.0
2013-01-29 12:30:00,27.71,27.73,27.7,27.72,1628600.0,16.8287,16.8409,16.8226,16.8348,1628600.0
2013-01-29 12:40:00,27.71,27.72,27.67,27.68,1014300.0,16.8287,16.8348,16.8044,16.8105,1014300.0
2013-01-29 12:50:00,27.68,27.69,27.67,27.68,764400.0,16.8105,16.8166,16.8044,16.8105,764400.0
2013-01-29 13:00:00,27.68,27.71,27.67,27.69,1298400.0,16.8105,16.8287,16.8044,16.8166,1298400.0
2013-01-29 13:10:00,27.69,27.7,27.68,27.68,533000.0,16.8166,16.8226,16.8105,16.8105,533000.0
2013-01-29 13:20:00,27.68,27.7,27.68,27.69,614300.0,16.8105,16.8226,16.8105,16.8166,614300.0
2013-01-29 13:30:00,27.68,27.7,27.67,27.7,621000.0,16.8105,16.8226,16.8044,16.8226,621000.0
2013-01-29 13:40:00,27.69,27.7,27.65,27.65,926600.0,16.8166,16.8226,16.7923,16.7923,926600.0
2013-01-29 13:50:00,27.66,27.7,27.65,27.69,817200.0,16.7984,16.8226,16.7923,16.8166,817200.0
2013-01-29 14:00:00,27.69,27.7,27.68,27.69,598100.0,16.8166,16.8226,16.8105,16.8166,598100.0
2013-01-29 14:10:00,27.69,27.72,27.68,27.71,961800.0,16.8166,16.8348,16.8105,16.8287,961800.0
2013-01-29 14:20:00,27.71,27.72,27.69,27.71,516200.0,16.8287,16.8348,16.8166,16.8287,516200.0
2013-01-29 14:30:00,27.7,27.73,27.7,27.73,791400.0,16.8226,16.8409,16.8226,16.8409,791400.0
2013-01-29 14:40:00,27.72,27.77,27.72,27.72,1231400.0,16.8348,16.8652,16.8348,16.8348,1231400.0
2013-01-29 14:50:00,27.72,27.74,27.7,27.71,884200.0,16.8348,16.8469,16.8226,16.8287,884200.0
2013-01-29 15:00:00,27.71,27.72,27.7,27.71,564300.0,16.8287,16.8348,16.8226,16.8287,564300.0
2013-01-29 15:10:00,27.71,27.75,27.71,27.73,664800.0,16.8287,16.853,16.8287,16.8409,664800.0
2013-01-29 15:20:00,27.73,27.78,27.72,27.78,1071800.0,16.8409,16.8712,16.8348,16.8712,1071800.0
2013-01-29 15:30:00,27.78,27.84,27.77,27.8,1476700.0,16.8712,16.9077,16.8652,16.8834,1476700.0
2013-01-29 15:40:00,27.79,27.8,27.73,27.75,1535300.0,16.8773,16.8834,16.8409,16.853,1535300.0
2013-01-29 15:50:00,27.75,27.77,27.7,27.7,2954700.0,16.853,16.8652,16.8226,16.8226,2954700.0
2013-01-30 09:30:00,27.53,27.67,27.49,27.53,2750400.0,16.8653,16.951,16.8408,16.8653,2750400.0
2013-01-30 09:40:00,27.53,27.56,27.52,27.54,1031500.0,16.8653,16.8836,16.8591,16.8714,1031500.0
2013-01-30 09:50:00,27.55,27.55,27.49,27.53,1152700.0,16.8775,16.8775,16.8408,16.8653,1152700.0
2013-01-30 10:00:00,27.53,27.55,27.49,27.5,1441100.0,16.8653,16.8775,16.8408,16.8469,1441100.0
2013-01-30 10:10:00,27.49,27.51,27.46,27.49,855200.0,16.8408,16.853,16.8224,16.8408,855200.0
2013-01-30 10:20:00,27.5,27.5,27.45,27.47,1137800.0,16.8469,16.8469,16.8163,16.8285,1137800.0
2013-01-30 10:30:00,27.47,27.48,27.41,27.44,755700.0,16.8285,16.8346,16.7918,16.8101,755700.0
2013-01-30 10:40:00,27.44,27.45,27.39,27.44,996600.0,16.8101,16.8163,16.7795,16.8101,996600.0
2013-01-30 10:50:00,27.43,27.47,27.42,27.47,564700.0,16.804,16.8285,16.7979,16.8285,564700.0
2013-01-30 11:00:00,27.47,27.47,27.43,27.46,547900.0,16.8285,16.8285,16.804,16.8224,547900.0
2013-01-30 11:10:00,27.46,27.49,27.45,27.48,1201900.0,16.8224,16.8408,16.8163,16.8346,1201900.0
2013-01-30 11:20:00,27.48,27.51,27.47,27.5,1027100.0,16.8346,16.853,16.8285,16.8469,1027100.0
2013-01-30 11:30:00,27.51,27.51,27.47,27.5,730300.0,16.853,16.853,16.8285,16.8469,730300.0
2013-01-30 11:40:00,27.5,27.55,27.49,27.53,782300.0,16.8469,16.8775,16.8408,16.8653,782300.0
2013-01-30 11:50:00,27.53,27.54,27.49,27.53,873900.0,16.8653,16.8714,16.8408,16.8653,873900.0
2013-01-30 12:00:00,27.54,27.55,27.5,27.53,1453100.0,16.8714,16.8775,16.8469,16.8653,1453100.0
2013-01-30 12:10:00,27.53,27.56,27.53,27.55,570200.0,16.8653,16.8836,16.8653,16.8775,570200.0
2013-01-30 12:20:00,27.56,27.6,27.55,27.59,674200.0,16.8836,16.9081,16.8775,16.902,674200.0
2013-01-30 12:30:00,27.6,27.6,27.59,27.6,617500.0,16.9081,16.9081,16.902,16.9081,617500.0
2013-01-30 12:40:00,27.59,27.61,27.58,27.6,1162800.0,16.902,16.9143,16.8959,16.9081,1162800.0
2013-01-30 12:50:00,27.6,27.66,27.59,27.64,1017700.0,16.9081,16.9449,16.902,16.9327,1017700.0
2013-01-30 13:00:00,27.64,27.66,27.63,27.64,983800.0,16.9327,16.9449,16.9265,16.9327,983800.0
2013-01-30 13:10:00,27.65,27.66,27.64,27.64,544100.0,16.9388,16.9449,16.9327,16.9327,544100.0
2013-01-30 13:20:00,27.64,27.67,27.64,27.66,651300.0,16.9327,16.951,16.9327,16.9449,651300.0
2013-01-30 13:30:00,27.65,27.66,27.64,27.65,422000.0,16.9388,16.9449,16.9327,16.9388,422000.0
2013-01-30 13:40:00,27.65,27.65,27.64,27.64,247600.0,16.9388,16.9388,16.9327,16.9327,247600.0
2013-01-30 13:50:00,27.65,27.65,27.6,27.62,652200.0,16.9388,16.9388,16.9081,16.9204,652200.0
2013-01-30 14:00:00,27.61,27.62,27.58,27.59,1261100.0,16.9143,16.9204,16.8959,16.902,1261100.0
2013-01-30 14:10:00,27.59,27.64,27.57,27.61,1587700.0,16.902,16.9327,16.8898,16.9143,1587700.0
2013-01-30 14:20:00,27.61,27.62,27.55,27.57,1356900.0,16.9143,16.9204,16.8775,16.8898,1356900.0
2013-01-30 14:30:00,27.57,27.59,27.54,27.55,706800.0,16.8898,16.902,16.8714,16.8775,706800.0
2013-01-30 14:40:00,27.56,27.59,27.55,27.58,1007700.0,16.8836,16.902,16.8775,16.8959,1007700.0
2013-01-30 14:50:00,27.57,27.59,27.57,27.59,328300.0,16.8898,16.902,16.8898,16.902,328300.0
2013-01-30 15:00:00,27.59,27.6,27.57,27.58,832400.0,16.902,16.9081,16.8898,16.8959,832400.0
2013-01-30 15:10:00,27.58,27.58,27.46,27.5,1160600.0,16.8959,16.8959,16.8224,16.8469,1160600.0
2013-01-30 15:20:00,27.5,27.55,27.5,27.53,1087700.0,16.8469,16.8775,16.8469,16.8653,1087700.0
2013-01-30 15:30:00,27.53,27.55,27.5,27.53,1116600.0,16.8653,16.8775,16.8469,16.8653,1116600.0
2013-01-30 15:40:00,27.52,27.55,27.5,27.5,1662700.0,16.8591,16.8775,16.8469,16.8469,1662700.0
2013-01-30 15:50:00,27.5,27.55,27.48,27.52,3205300.0,16.8469,16.8775,16.8346,16.8591,3205300.0
2013-01-31 09:30:00,27.4,27.5,27.37,27.5,1117700.0,16.7856,16.8469,16.7672,16.8469,1117700.0
2013-01-31 09:40:00,27.5,27.52,27.46,27.48,457700.0,16.8469,16.8591,16.8224,16.8346,457700.0
2013-01-31 09:50:00,27.47,27.51,27.45,27.47,567500.0,16.8285,16.853,16.8163,16.8285,567500.0
2013-01-31 10:00:00,27.47,27.49,27.41,27.41,564800.0,16.8285,16.8408,16.7918,16.7918,564800.0
2013-01-31 10:10:00,27.42,27.46,27.39,27.4,553100.0,16.7979,16.8224,16.7795,16.7856,553100.0
2013-01-31 10:20:00,27.39,27.47,27.39,27.46,614500.0,16.7795,16.8285,16.7795,16.8224,614500.0
2013-01-31 10:30:00,27.46,27.5,27.45,27.48,860700.0,16.8224,16.8469,16.8163,16.8346,860700.0
2013-01-31 10:40:00,27.49,27.57,27.48,27.54,656000.0,16.8408,16.8898,16.8346,16.8714,656000.0
2013-01-31 10:50:00,27.54,27.56,27.52,27.52,637000.0,16.8714,16.8836,16.8591,16.8591,637000.0
2013-01-31 11:00:00,27.52,27.52,27.49,27.51,468900.0,16.8591,16.8591,16.8408,16.853,468900.0
2013-01-31 11:10:00,27.52,27.52,27.48,27.5,626300.0,16.8591,16.8591,16.8346,16.8469,626300.0
2013-01-31 11:20:00,27.51,27.56,27.5,27.56,441400.0,16.853,16.8836,16.8469,16.8836,441400.0
2013-01-31 11:30:00,27.55,27.55,27.51,27.52,868500.0,16.8775,16.8775,16.853,16.8591,868500.0
2013-01-31 11:40:00,27.53,27.54,27.5,27.53,410600.0,16.8653,16.8714,16.8469,16.8653,410600.0
2013-01-31 11:50:00,27.53,27.54,27.48,27.5,378200.0,16.8653,16.8714,16.8346,16.8469,378200.0
2013-01-31 12:00:00,27.5,27.51,27.49,27.5,194400.0,16.8469,16.853,16.8408,16.8469,194400.0
2013-01-31 12:10:00,27.51,27.54,27.5,27.51,368500.0,16.853,16.8714,16.8469,16.853,368500.0
2013-01-31 12:20:00,27.52,27.52,27.47,27.48,322300.0,16.8591,16.8591,16.8285,16.8346,322300.0
2013-01-31 12:30:00,27.47,27.51,27.46,27.51,348200.0,16.8285,16.853,16.8224,16.853,348200.0
2013-01-31 12:40:00,27.51,27.54,27.5,27.54,204700.0,16.853,16.8714,16.8469,16.8714,204700.0
2013-01-31 12:50:00,27.53,27.56,27.53,27.55,189900.0,16.8653,16.8836,16.8653,16.8775,189900.0
2013-01-31 13:00:00,27.55,27.56,27.53,27.54,250500.0,16.8775,16.8836,16.8653,16.8714,250500.0
2013-01-31 13:10:00,27.54,27.54,27.43,27.45,1832000.0,16.8714,16.8714,16.804,16.8163,1832000.0
2013-01-31 13:20:00,27.44,27.45,27.41,27.41,584700.0,16.8101,16.8163,16.7918,16.7918,584700.0
2013-01-31 13:30:00,27.41,27.43,27.37,27.38,1341200.0,16.7918,16.804,16.7672,16.7734,1341200.0
2013-01-31 13:40:00,27.38,27.41,27.37,27.38,513100.0,16.7734,16.7918,16.7672,16.7734,513100.0
2013-01-31 13:50:00,27.38,27.42,27.38,27.42,378700.0,16.7734,16.7979,16.7734,16.7979,378700.0
2013-01-31 14:00:00,27.42,27.42,27.37,27.38,604500.0,16.7979,16.7979,16.7672,16.7734,604500.0
2013-01-31 14:10:00,27.38,27.41,27.35,27.39,654700.0,16.7734,16.7918,16.755,16.7795,654700.0
2013-01-31 14:20:00,27.39,27.4,27.39,27.39,143500.0,16.7795,16.7856,16.7795,16.7795,143500.0
2013-01-31 14:30:00,27.4,27.47,27.39,27.46,518200.0,16.7856,16.8285,16.7795,16.8224,518200.0
2013-01-31 14:40:00,27.46,27.46,27.41,27.42,725600.0,16.8224,16.8224,16.7918,16.7979,725600.0
2013-01-31 14:50:00,27.42,27.45,27.41,27.42,1037800.0,16.7979,16.8163,16.7918,16.7979,1037800.0
2013-01-31 15:00:00,27.42,27.44,27.38,27.4,598000.0,16.7979,16.8101,16.7734,16.7856,598000.0
2013-01-31 15:10:00,27.41,27.42,27.39,27.42,522900.0,16.7918,16.7979,16.7795,16.7979,522900.0
2013-01-31 15:20:00,27.42,27.42,27.38,27.39,599200.0,16.7979,16.7979,16.7734,16.7795,599200.0
2013-01-31 15:30:00,27.38,27.42,27.37,27.38,1326200.0,16.7734,16.7979,16.7672,16.7734,1326200.0
2013-01-31 15:40:00,27.38,27.39,27.33,27.34,1237800.0,16.7734,16.7795,16.7427,16.7489,1237800.0
2013-01-31 15:50:00,27.34,27.36,27.29,27.29,2536900.0,16.7489,16.7611,16.7182,16.7182,2536900.0
2013-02-01 09:30:00,27.59,27.64,27.42,27.58,2792700.0,16.902,16.9327,16.7979,16.8959,2792700.0
2013-02-01 09:40:00,27.58,27.64,27.42,27.42,1891100.0,16.8959,16.9327,16.7979,16.7979,1891100.0
2013-02-01 09:50:00,27.42,27.51,27.37,27.44,1820700.0,16.7979,16.853,16.7672,16.8101,1820700.0
2013-02-01 10:00:00,27.44,27.67,27.4,27.61,2826300.0,16.8101,16.951,16.7856,16.9143,2826300.0
2013-02-01 10:10:00,27.61,27.68,27.6,27.64,1035500.0,16.9143,16.9572,16.9081,16.9327,1035500.0
2013-02-01 10:20:00,27.64,27.67,27.6,27.61,1051500.0,16.9327,16.951,16.9081,16.9143,1051500.0
2013-02-01 10:30:00,27.62,27.73,27.59,27.72,1298700.0,16.9204,16.9878,16.902,16.9817,1298700.0
2013-02-01 10:40:00,27.72,27.77,27.69,27.73,1157500.0,16.9817,17.0123,16.9633,16.9878,1157500.0
2013-02-01 10:50:00,27.73,27.8,27.71,27.76,1034000.0,16.9878,17.0307,16.9755,17.0062,1034000.0
2013-02-01 11:00:00,27.77,27.78,27.7,27.73,614700.0,17.0123,17.0184,16.9694,16.9878,614700.0
2013-02-01 11:10:00,27.74,27.76,27.73,27.73,453600.0,16.9939,17.0062,16.9878,16.9878,453600.0
2013-02-01 11:20:00,27.73,27.74,27.66,27.67,907200.0,16.9878,16.9939,16.9449,16.951,907200.0
2013-02-01 11:30:00,27.67,27.72,27.67,27.72,615000.0,16.951,16.9817,16.951,16.9817,615000.0
2013-02-01 11:40:00,27.71,27.75,27.71,27.75,416800.0,16.9755,17.0,16.9755,17.0,416800.0
2013-02-01 11:50:00,27.75,27.75,27.71,27.74,535200.0,17.0,17.0,16.9755,16.9939,535200.0
2013-02-01 12:00:00,27.74,27.75,27.71,27.74,424600.0,16.9939,17.0,16.9755,16.9939,424600.0
2013-02-01 12:10:00,27.74,27.75,27.71,27.71,302500.0,16.9939,17.0,16.9755,16.9755,302500.0
2013-02-01 12:20:00,27.71,27.73,27.71,27.73,231800.0,16.9755,16.9878,16.9755,16.9878,231800.0
2013-02-01 12:30:00,27.73,27.76,27.72,27.73,609200.0,16.9878,17.0062,16.9817,16.9878,609200.0
2013-02-01 12:40:00,27.73,27.75,27.67,27.67,436200.0,16.9878,17.0,16.951,16.951,436200.0
2013-02-01 12:50:00,27.67,27.72,27.67,27.67,398400.0,16.951,16.9817,16.951,16.951,398400.0
2013-02-01 13:00:00,27.68,27.7,27.67,27.69,229000.0,16.9572,16.9694,16.951,16.9633,229000.0
2013-02-01 13:10:00,27.69,27.73,27.63,27.67,757800.0,16.9633,16.9878,16.9265,16.951,757800.0
2013-02-01 13:20:00,27.66,27.69,27.65,27.65,342200.0,16.9449,16.9633,16.9388,16.9388,342200.0
2013-02-01 13:30:00,27.66,27.66,27.62,27.64,439800.0,16.9449,16.9449,16.9204,16.9327,439800.0
2013-02-01 13:40:00,27.64,27.64,27.6,27.61,341900.0,16.9327,16.9327,16.9081,16.9143,341900.0
2013-02-01 13:50:00,27.61,27.65,27.61,27.64,281800.0,16.9143,16.9388,16.9143,16.9327,281800.0
2013-02-01 14:00:00,27.64,27.65,27.63,27.64,368900.0,16.9327,16.9388,16.9265,16.9327,368900.0
2013-02-01 14:10:00,27.64,27.68,27.64,27.67,383600.0,16.9327,16.9572,16.9327,16.951,383600.0
2013-02-01 14:20:00,27.68,27.68,27.63,27.65,449100.0,16.9572,16.9572,16.9265,16.9388,449100.0
2013-02-01 14:30:00,27.65,27.66,27.59,27.61,369400.0,16.9388,16.9449,16.902,16.9143,369400.0
2013-02-01 14:40:00,27.61,27.61,27.58,27.59,438500.0,16.9143,16.9143,16.8959,16.902,438500.0
2013-02-01 14:50:00,27.58,27.62,27.57,27.59,502700.0,16.8959,16.9204,16.8898,16.902,502700.0
2013-02-01 15:00:00,27.6,27.62,27.59,27.61,342800.0,16.9081,16.9204,16.902,16.9143,342800.0
2013-02-01 15:10:00,27.62,27.65,27.61,27.62,627600.0,16.9204,16.9388,16.9143,16.9204,627600.0
2013-02-01 15:20:00,27.62,27.64,27.6,27.63,453700.0,16.9204,16.9327,16.9081,16.9265,453700.0
2013-02-01 15:30:00,27.62,27.64,27.61,27.63,564600.0,16.9204,16.9327,16.9143,16.9265,564600.0
2013-02-01 15:40:00,27.63,27.67,27.62,27.63,896400.0,16.9265,16.951,16.9204,16.9265,896400.0
2013-02-01 15:50:00,27.63,27.65,27.59,27.62,1701700.0,16.9265,16.9388,16.902,16.9204,1701700.0
2013-02-04 09:30:00,27.37,27.41,27.3,27.3,1420600.0,16.7672,16.7918,16.7244,16.7244,1420600.0
2013-02-04 09:40:00,27.3,27.42,27.29,27.42,737300.0,16.7244,16.7979,16.7182,16.7979,737300.0
2013-02-04 09:50:00,27.42,27.48,27.39,27.39,593000.0,16.7979,16.8346,16.7795,16.7795,593000.0
2013-02-04 10:00:00,27.39,27.41,27.33,27.33,1159700.0,16.7795,16.7918,16.7427,16.7427,1159700.0
2013-02-04 10:10:00,27.34,27.36,27.22,27.34,1179600.0,16.7489,16.7611,16.6754,16.7489,1179600.0
2013-02-04 10:20:00,27.34,27.37,27.33,27.35,682600.0,16.7489,16.7672,16.7427,16.755,682600.0
2013-02-04 10:30:00,27.36,27.4,27.35,27.39,662100.0,16.7611,16.7856,16.755,16.7795,662100.0
2013-02-04 10:40:00,27.39,27.45,27.37,27.41,721000.0,16.7795,16.8163,16.7672,16.7918,721000.0
2013-02-04 10:50:00,27.42,27.44,27.41,27.41,458500.0,16.7979,16.8101,16.7918,16.7918,458500.0
2013-02-04 11:00:00,27.41,27.43,27.38,27.43,460500.0,16.7918,16.804,16.7734,16.804,460500.0
2013-02-04 11:10:00,27.43,27.46,27.4,27.43,785700.0,16.804,16.8224,16.7856,16.804,785700.0
2013-02-04 11:20:00,27.43,27.44,27.36,27.36,402500.0,16.804,16.8101,16.7611,16.7611,402500.0
2013-02-04 11:30:00,27.37,27.39,27.36,27.37,877800.0,16.7672,16.7795,16.7611,16.7672,877800.0
2013-02-04 11:40:00,27.37,27.4,27.35,27.39,467200.0,16.7672,16.7856,16.755,16.7795,467200.0
2013-02-04 11:50:00,27.39,27.4,27.31,27.31,427700.0,16.7795,16.7856,16.7305,16.7305,427700.0
2013-02-04 12:00:00,27.32,27.35,27.31,27.33,399000.0,16.7366,16.755,16.7305,16.7427,399000.0
2013-02-04 12:10:00,27.34,27.38,27.33,27.38,270100.0,16.7489,16.7734,16.7427,16.7734,270100.0
2013-02-04 12:20:00,27.38,27.39,27.35,27.35,658600.0,16.7734,16.7795,16.755,16.755,658600.0
2013-02-04 12:30:00,27.34,27.39,27.31,27.39,514300.0,16.7489,16.7795,16.7305,16.7795,514300.0
2013-02-04 12:40:00,27.4,27.42,27.38,27.42,175100.0,16.7856,16.7979,16.7734,16.7979,175100.0
2013-02-04 12:50:00,27.42,27.44,27.39,27.39,395300.0,16.7979,16.8101,16.7795,16.7795,395300.0
2013-02-04 13:00:00,27.39,27.41,27.34,27.34,492800.0,16.7795,16.7918,16.7489,16.7489,492800.0
2013-02-04 13:10:00,27.34,27.36,27.31,27.33,336200.0,16.7489,16.7611,16.7305,16.7427,336200.0
2013-02-04 13:20:00,27.32,27.37,27.32,27.36,352800.0,16.7366,16.7672,16.7366,16.7611,352800.0
2013-02-04 13:30:00,27.36,27.37,27.32,27.34,353900.0,16.7611,16.7672,16.7366,16.7489,353900.0
2013-02-04 13:40:00,27.34,27.34,27.3,27.3,240900.0,16.7489,16.7489,16.7244,16.7244,240900.0
2013-02-04 13:50:00,27.3,27.32,27.3,27.31,298800.0,16.7244,16.7366,16.7244,16.7305,298800.0
2013-02-04 14:00:00,27.32,27.33,27.3,27.31,446300.0,16.7366,16.7427,16.7244,16.7305,446300.0
2013-02-04 14:10:00,27.3,27.31,27.26,27.27,382200.0,16.7244,16.7305,16.6999,16.706,382200.0
2013-02-04 14:20:00,27.26,27.29,27.24,27.28,571800.0,16.6999,16.7182,16.6876,16.7121,571800.0
2013-02-04 14:30:00,27.28,27.32,27.28,27.3,505900.0,16.7121,16.7366,16.7121,16.7244,505900.0
2013-02-04 14:40:00,27.3,27.31,27.24,27.26,988100.0,16.7244,16.7305,16.6876,16.6999,988100.0
2013-02-04 14:50:00,27.26,27.31,27.23,27.3,907200.0,16.6999,16.7305,16.6815,16.7244,907200.0
2013-02-04 15:00:00,27.29,27.3,27.25,27.26,762100.0,16.7182,16.7244,16.6937,16.6999,762100.0
2013-02-04 15:10:00,27.26,27.29,27.25,27.27,1287200.0,16.6999,16.7182,16.6937,16.706,1287200.0
2013-02-04 15:20:00,27.27,27.28,27.24,27.28,1613200.0,16.706,16.7121,16.6876,16.7121,1613200.0
2013-02-04 15:30:00,27.28,27.3,27.22,27.22,1090300.0,16.7121,16.7244,16.6754,16.6754,1090300.0
2013-02-04 15:40:00,27.22,27.27,27.22,27.24,1134700.0,16.6754,16.706,16.6754,16.6876,1134700.0
2013-02-04 15:50:00,27.23,27.24,27.17,27.19,2690300.0,16.6815,16.6876,16.6447,16.657,2690300.0
2013-02-05 09:30:00,27.2,27.46,27.2,27.4,1881200.0,16.6631,16.8224,16.6631,16.7856,1881200.0
2013-02-05 09:40:00,27.39,27.45,27.39,27.41,883400.0,16.7795,16.8163,16.7795,16.7918,883400.0
2013-02-05 09:50:00,27.4,27.43,27.38,27.38,704200.0,16.7856,16.804,16.7734,16.7734,704200.0
2013-02-05 10:00:00,27.38,27.43,27.37,27.42,1524700.0,16.7734,16.804,16.7672,16.7979,1524700.0
2013-02-05 10:10:00,27.43,27.46,27.39,27.44,529700.0,16.804,16.8224,16.7795,16.8101,529700.0
2013-02-05 10:20:00,27.43,27.49,27.43,27.49,402000.0,16.804,16.8408,16.804,16.8408,402000.0
2013-02-05 10:30:00,27.49,27.5,27.41,27.48,1457900.0,16.8408,16.8469,16.7918,16.8346,1457900.0
2013-02-05 10:40:00,27.49,27.56,27.48,27.54,898900.0,16.8408,16.8836,16.8346,16.8714,898900.0
2013-02-05 10:50:00,27.54,27.6,27.53,27.57,426100.0,16.8714,16.9081,16.8653,16.8898,426100.0
2013-02-05 11:00:00,27.58,27.58,27.51,27.53,911900.0,16.8959,16.8959,16.853,16.8653,911900.0
2013-02-05 11:10:00,27.53,27.57,27.53,27.54,520500.0,16.8653,16.8898,16.8653,16.8714,520500.0
2013-02-05 11:20:00,27.54,27.56,27.52,27.53,596200.0,16.8714,16.8836,16.8591,16.8653,596200.0
2013-02-05 11:30:00,27.53,27.54,27.51,27.51,412700.0,16.8653,16.8714,16.853,16.853,412700.0
2013-02-05 11:40:00,27.51,27.53,27.48,27.48,489600.0,16.853,16.8653,16.8346,16.8346,489600.0
2013-02-05 11:50:00,27.48,27.5,27.47,27.49,287800.0,16.8346,16.8469,16.8285,16.8408,287800.0
2013-02-05 12:00:00,27.49,27.5,27.46,27.47,320500.0,16.8408,16.8469,16.8224,16.8285,320500.0
2013-02-05 12:10:00,27.47,27.49,27.45,27.46,491900.0,16.8285,16.8408,16.8163,16.8224,491900.0
2013-02-05 12:20:00,27.46,27.47,27.41,27.43,416900.0,16.8224,16.8285,16.7918,16.804,416900.0
2013-02-05 12:30:00,27.44,27.49,27.43,27.48,395600.0,16.8101,16.8408,16.804,16.8346,395600.0
2013-02-05 12:40:00,27.48,27.5,27.47,27.5,332700.0,16.8346,16.8469,16.8285,16.8469,332700.0
2013-02-05 12:50:00,27.5,27.52,27.49,27.5,224400.0,16.8469,16.8591,16.8408,16.8469,224400.0
2013-02-05 13:00:00,27.51,27.52,27.48,27.52,310300.0,16.853,16.8591,16.8346,16.8591,310300.0
2013-02-05 13:10:00,27.52,27.53,27.49,27.49,316700.0,16.8591,16.8653,16.8408,16.8408,316700.0
2013-02-05 13:20:00,27.49,27.52,27.49,27.51,208300.0,16.8408,16.8591,16.8408,16.853,208300.0
2013-02-05 13:30:00,27.5,27.53,27.49,27.5,427900.0,16.8469,16.8653,16.8408,16.8469,427900.0
2013-02-05 13:40:00,27.5,27.52,27.49,27.51,212800.0,16.8469,16.8591,16.8408,16.853,212800.0
2013-02-05 13:50:00,27.52,27.52,27.5,27.51,231500.0,16.8591,16.8591,16.8469,16.853,231500.0
2013-02-05 14:00:00,27.52,27.52,27.5,27.52,251100.0,16.8591,16.8591,16.8469,16.8591,251100.0
2013-02-05 14:10:00,27.52,27.56,27.51,27.55,488000.0,16.8591,16.8836,16.853,16.8775,488000.0
2013-02-05 14:20:00,27.55,27.55,27.53,27.53,245100.0,16.8775,16.8775,16.8653,16.8653,245100.0
2013-02-05 14:30:00,27.54,27.54,27.52,27.53,390100.0,16.8714,16.8714,16.8591,16.8653,390100.0
2013-02-05 14:40:00,27.52,27.57,27.52,27.56,439200.0,16.8591,16.8898,16.8591,16.8836,439200.0
2013-02-05 14:50:00,27.56,27.56,27.54,27.55,396100.0,16.8836,16.8836,16.8714,16.8775,396100.0
2013-02-05 15:00:00,27.55,27.56,27.54,27.55,297500.0,16.8775,16.8836,16.8714,16.8775,297500.0
2013-02-05 15:10:00,27.55,27.57,27.55,27.57,306200.0,16.8775,16.8898,16.8775,16.8898,306200.0
2013-02-05 15:20:00,27.57,27.59,27.55,27.58,779700.0,16.8898,16.902,16.8775,16.8959,779700.0
2013-02-05 15:30:00,27.58,27.58,27.55,27.55,736400.0,16.8959,16.8959,16.8775,16.8775,736400.0
2013-02-05 15:40:00,27.55,27.56,27.51,27.52,1342800.0,16.8775,16.8836,16.853,16.8591,1342800.0
2013-02-05 15:50:00,27.52,27.53,27.42,27.47,2680800.0,16.8591,16.8653,16.7979,16.8285,2680800.0
2013-02-06 09:30:00,27.39,27.49,27.32,27.37,1473400.0,16.7795,16.8408,16.7366,16.7672,1473400.0
2013-02-06 09:40:00,27.37,27.48,27.35,27.47,916500.0,16.7672,16.8346,16.755,16.8285,916500.0
2013-02-06 09:50:00,27.47,27.5,27.45,27.48,660300.0,16.8285,16.8469,16.8163,16.8346,660300.0
2013-02-06 10:00:00,27.48,27.49,27.43,27.43,803800.0,16.8346,16.8408,16.804,16.804,803800.0
2013-02-06 10:10:00,27.44,27.46,27.42,27.44,426300.0,16.8101,16.8224,16.7979,16.8101,426300.0
2013-02-06 10:20:00,27.44,27.45,27.4,27.4,545200.0,16.8101,16.8163,16.7856,16.7856,545200.0
2013-02-06 10:30:00,27.4,27.42,27.36,27.39,554800.0,16.7856,16.7979,16.7611,16.7795,554800.0
2013-02-06 10:40:00,27.4,27.43,27.38,27.39,507600.0,16.7856,16.804,16.7734,16.7795,507600.0
2013-02-06 10:50:00,27.39,27.43,27.38,27.4,732900.0,16.7795,16.804,16.7734,16.7856,732900.0
2013-02-06 11:00:00,27.41,27.43,27.39,27.39,353500.0,16.7918,16.804,16.7795,16.7795,353500.0
2013-02-06 11:10:00,27.39,27.42,27.37,27.37,526700.0,16.7795,16.7979,16.7672,16.7672,526700.0
2013-02-06 11:20:00,27.37,27.41,27.37,27.4,448200.0,16.7672,16.7918,16.7672,16.7856,448200.0
2013-02-06 11:30:00,27.39,27.41,27.36,27.41,725200.0,16.7795,16.7918,16.7611,16.7918,725200.0
2013-02-06 11:40:00,27.41,27.44,27.39,27.4,631800.0,16.7918,16.8101,16.7795,16.7856,631800.0
2013-02-06 11:50:00,27.41,27.42,27.39,27.41,473400.0,16.7918,16.7979,16.7795,16.7918,473400.0
2013-02-06 12:00:00,27.41,27.42,27.39,27.41,481300.0,16.7918,16.7979,16.7795,16.7918,481300.0
2013-02-06 12:10:00,27.41,27.42,27.4,27.41,275000.0,16.7918,16.7979,16.7856,16.7918,275000.0
2013-02-06 12:20:00,27.42,27.45,27.41,27.44,368700.0,16.7979,16.8163,16.7918,16.8101,368700.0
2013-02-06 12:30:00,27.44,27.44,27.42,27.42,271200.0,16.8101,16.8101,16.7979,16.7979,271200.0
2013-02-06 12:40:00,27.42,27.43,27.41,27.42,407500.0,16.7979,16.804,16.7918,16.7979,407500.0
2013-02-06 12:50:00,27.42,27.43,27.39,27.4,306500.0,16.7979,16.804,16.7795,16.7856,306500.0
2013-02-06 13:00:00,27.39,27.41,27.37,27.38,338200.0,16.7795,16.7918,16.7672,16.7734,338200.0
2013-02-06 13:10:00,27.39,27.4,27.36,27.38,366600.0,16.7795,16.7856,16.7611,16.7734,366600.0
2013-02-06 13:20:00,27.38,27.39,27.32,27.36,456000.0,16.7734,16.7795,16.7366,16.7611,456000.0
2013-02-06 13:30:00,27.36,27.39,27.34,27.39,433000.0,16.7611,16.7795,16.7489,16.7795,433000.0
2013-02-06 13:40:00,27.39,27.4,27.34,27.39,630800.0,16.7795,16.7856,16.7489,16.7795,630800.0
2013-02-06 13:50:00,27.39,27.4,27.36,27.39,310500.0,16.7795,16.7856,16.7611,16.7795,310500.0
2013-02-06 14:00:00,27.39,27.39,27.37,27.39,497300.0,16.7795,16.7795,16.7672,16.7795,497300.0
2013-02-06 14:10:00,27.39,27.41,27.39,27.41,299700.0,16.7795,16.7918,16.7795,16.7918,299700.0
2013-02-06 14:20:00,27.41,27.42,27.37,27.38,389000.0,16.7918,16.7979,16.7672,16.7734,389000.0
2013-02-06 14:30:00,27.38,27.39,27.34,27.37,751500.0,16.7734,16.7795,16.7489,16.7672,751500.0
2013-02-06 14:40:00,27.37,27.39,27.36,27.39,332000.0,16.7672,16.7795,16.7611,16.7795,332000.0
2013-02-06 14:50:00,27.39,27.41,27.38,27.41,298800.0,16.7795,16.7918,16.7734,16.7918,298800.0
2013-02-06 15:00:00,27.41,27.46,27.4,27.45,756100.0,16.7918,16.8224,16.7856,16.8163,756100.0
2013-02-06 15:10:00,27.46,27.46,27.41,27.43,822800.0,16.8224,16.8224,16.7918,16.804,822800.0
2013-02-06 15:20:00,27.43,27.44,27.41,27.44,612800.0,16.804,16.8101,16.7918,16.8101,612800.0
2013-02-06 15:30:00,27.44,27.44,27.38,27.38,660000.0,16.8101,16.8101,16.7734,16.7734,660000.0
2013-02-06 15:40:00,27.38,27.4,27.38,27.4,808600.0,16.7734,16.7856,16.7734,16.7856,808600.0
2013-02-06 15:50:00,27.4,27.4,27.29,27.33,3733400.0,16.7856,16.7856,16.7182,16.7427,3733400.0
2013-02-07 09:30:00,27.33,27.36,27.27,27.35,1553600.0,16.7427,16.7611,16.706,16.755,1553600.0
2013-02-07 09:40:00,27.35,27.36,27.29,27.33,564100.0,16.755,16.7611,16.7182,16.7427,564100.0
2013-02-07 09:50:00,27.33,27.34,27.28,27.31,919100.0,16.7427,16.7489,16.7121,16.7305,919100.0
2013-02-07 10:00:00,27.31,27.34,27.28,27.3,664700.0,16.7305,16.7489,16.7121,16.7244,664700.0
2013-02-07 10:10:00,27.31,27.31,27.21,27.25,1010900.0,16.7305,16.7305,16.6692,16.6937,1010900.0
2013-02-07 10:20:00,27.26,27.26,27.17,27.19,898000.0,16.6999,16.6999,16.6447,16.657,898000.0
2013-02-07 10:30:00,27.18,27.19,27.1,27.13,1216900.0,16.6509,16.657,16.6018,16.6202,1216900.0
2013-02-07 10:40:00,27.13,27.14,27.08,27.1,916500.0,16.6202,16.6263,16.5896,16.6018,916500.0
2013-02-07 10:50:00,27.09,27.11,27.02,27.09,1125700.0,16.5957,16.608,16.5528,16.5957,1125700.0
2013-02-07 11:00:00,27.09,27.14,27.08,27.14,981300.0,16.5957,16.6263,16.5896,16.6263,981300.0
2013-02-07 11:10:00,27.13,27.13,27.05,27.05,857700.0,16.6202,16.6202,16.5712,16.5712,857700.0
2013-02-07 11:20:00,27.06,27.08,27.03,27.07,497600.0,16.5773,16.5896,16.559,16.5835,497600.0
2013-02-07 11:30:00,27.07,27.08,27.03,27.06,522100.0,16.5835,16.5896,16.559,16.5773,522100.0
2013-02-07 11:40:00,27.05,27.07,27.03,27.06,439100.0,16.5712,16.5835,16.559,16.5773,439100.0
2013-02-07 11:50:00,27.06,27.07,27.04,27.06,401700.0,16.5773,16.5835,16.5651,16.5773,401700.0
2013-02-07 12:00:00,27.06,27.07,27.03,27.05,456700.0,16.5773,16.5835,16.559,16.5712,456700.0
2013-02-07 12:10:00,27.05,27.1,27.05,27.06,400700.0,16.5712,16.6018,16.5712,16.5773,400700.0
2013-02-07 12:20:00,27.07,27.07,27.05,27.06,277600.0,16.5835,16.5835,16.5712,16.5773,277600.0
2013-02-07 12:30:00,27.05,27.09,27.05,27.07,261700.0,16.5712,16.5957,16.5712,16.5835,261700.0
2013-02-07 12:40:00,27.07,27.09,27.05,27.07,291500.0,16.5835,16.5957,16.5712,16.5835,291500.0
2013-02-07 12:50:00,27.07,27.07,27.04,27.05,567300.0,16.5835,16.5835,16.5651,16.5712,567300.0
2013-02-07 13:00:00,27.04,27.06,27.01,27.01,1607700.0,16.5651,16.5773,16.5467,16.5467,1607700.0
2013-02-07 13:10:00,27.02,27.05,27.01,27.05,690200.0,16.5528,16.5712,16.5467,16.5712,690200.0
2013-02-07 13:20:00,27.05,27.06,27.03,27.04,543200.0,16.5712,16.5773,16.559,16.5651,543200.0
2013-02-07 13:30:00,27.05,27.06,27.02,27.03,770400.0,16.5712,16.5773,16.5528,16.559,770400.0
2013-02-07 13:40:00,27.03,27.04,27.02,27.02,566200.0,16.559,16.5651,16.5528,16.5528,566200.0
2013-02-07 13:50:00,27.02,27.04,27.01,27.04,499800.0,16.5528,16.5651,16.5467,16.5651,499800.0
2013-02-07 14:00:00,27.03,27.04,26.98,26.98,1299500.0,16.559,16.5651,16.5283,16.5283,1299500.0
2013-02-07 14:10:00,26.99,27.0,26.96,26.98,526400.0,16.5345,16.5406,16.5161,16.5283,526400.0
2013-02-07 14:20:00,26.98,27.05,26.96,27.01,1629400.0,16.5283,16.5712,16.5161,16.5467,1629400.0
2013-02-07 14:30:00,27.01,27.02,26.97,26.99,897300.0,16.5467,16.5528,16.5222,16.5345,897300.0
2013-02-07 14:40:00,26.99,27.01,26.98,27.01,866100.0,16.5345,16.5467,16.5283,16.5467,866100.0
2013-02-07 14:50:00,27.01,27.05,27.0,27.0,957100.0,16.5467,16.5712,16.5406,16.5406,957100.0
2013-02-07 15:00:00,27.01,27.02,26.97,27.0,1556900.0,16.5467,16.5528,16.5222,16.5406,1556900.0
2013-02-07 15:10:00,27.0,27.0,26.98,27.0,730800.0,16.5406,16.5406,16.5283,16.5406,730800.0
2013-02-07 15:20:00,26.99,27.01,26.96,26.98,1500600.0,16.5345,16.5467,16.5161,16.5283,1500600.0
2013-02-07 15:30:00,26.99,26.99,26.95,26.98,1919900.0,16.5345,16.5345,16.5099,16.5283,1919900.0
2013-02-07 15:40:00,26.98,26.99,26.95,26.96,1415300.0,16.5283,16.5345,16.5099,16.5161,1415300.0
2013-02-07 15:50:00,26.97,26.97,26.93,26.96,2891200.0,16.5222,16.5222,16.4977,16.5161,2891200.0
2013-02-08 09:30:00,26.9,27.02,26.86,26.96,1653000.0,16.4793,16.5528,16.4548,16.5161,1653000.0
2013-02-08 09:40:00,26.96,27.03,26.93,26.93,1187400.0,16.5161,16.559,16.4977,16.4977,1187400.0
2013-02-08 09:50:00,26.93,26.98,26.91,26.95,1642900.0,16.4977,16.5283,16.4854,16.5099,1642900.0
2013-02-08 10:00:00,26.96,26.97,26.88,26.88,1350800.0,16.5161,16.5222,16.4671,16.4671,1350800.0
2013-02-08 10:10:00,26.88,26.9,26.84,26.84,957300.0,16.4671,16.4793,16.4426,16.4426,957300.0
2013-02-08 10:20:00,26.85,26.86,26.81,26.82,1408200.0,16.4487,16.4548,16.4242,16.4303,1408200.0
2013-02-08 10:30:00,26.82,26.83,26.8,26.83,1197300.0,16.4303,16.4364,16.4181,16.4364,1197300.0
2013-02-08 10:40:00,26.83,26.84,26.81,26.84,1337900.0,16.4364,16.4426,16.4242,16.4426,1337900.0
2013-02-08 10:50:00,26.83,26.89,26.83,26.86,1359900.0,16.4364,16.4732,16.4364,16.4548,1359900.0
2013-02-08 11:00:00,26.86,26.93,26.85,26.91,1211500.0,16.4548,16.4977,16.4487,16.4854,1211500.0
2013-02-08 11:10:00,26.91,26.92,26.87,26.88,1084500.0,16.4854,16.4916,16.4609,16.4671,1084500.0
2013-02-08 11:20:00,26.88,26.88,26.83,26.85,687100.0,16.4671,16.4671,16.4364,16.4487,687100.0
2013-02-08 11:30:00,26.86,26.88,26.83,26.85,894900.0,16.4548,16.4671,16.4364,16.4487,894900.0
2013-02-08 11:40:00,26.85,26.89,26.83,26.88,826400.0,16.4487,16.4732,16.4364,16.4671,826400.0
2013-02-08 11:50:00,26.88,26.91,26.87,26.89,979600.0,16.4671,16.4854,16.4609,16.4732,979600.0
2013-02-08 12:00:00,26.89,26.9,26.88,26.9,447800.0,16.4732,16.4793,16.4671,16.4793,447800.0
2013-02-08 12:10:00,26.89,26.9,26.85,26.88,820200.0,16.4732,16.4793,16.4487,16.4671,820200.0
2013-02-08 12:20:00,26.88,26.9,26.83,26.88,631500.0,16.4671,16.4793,16.4364,16.4671,631500.0
2013-02-08 12:30:00,26.88,26.89,26.84,26.84,364700.0,16.4671,16.4732,16.4426,16.4426,364700.0
2013-02-08 12:40:00,26.84,26.88,26.84,26.88,579100.0,16.4426,16.4671,16.4426,16.4671,579100.0
2013-02-08 12:50:00,26.87,26.88,26.85,26.86,416400.0,16.4609,16.4671,16.4487,16.4548,416400.0
2013-02-08 13:00:00,26.86,26.87,26.84,26.86,412000.0,16.4548,16.4609,16.4426,16.4548,412000.0
2013-02-08 13:10:00,26.87,26.88,26.84,26.85,521400.0,16.4609,16.4671,16.4426,16.4487,521400.0
2013-02-08 13:20:00,26.86,26.86,26.83,26.85,384900.0,16.4548,16.4548,16.4364,16.4487,384900.0
2013-02-08 13:30:00,26.85,26.88,26.84,26.86,462800.0,16.4487,16.4671,16.4426,16.4548,462800.0
2013-02-08 13:40:00,26.85,26.87,26.83,26.83,499600.0,16.4487,16.4609,16.4364,16.4364,499600.0
2013-02-08 13:50:00,26.84,26.84,26.8,26.81,825700.0,16.4426,16.4426,16.4181,16.4242,825700.0
2013-02-08 14:00:00,26.81,26.83,26.8,26.82,765300.0,16.4242,16.4364,16.4181,16.4303,765300.0
2013-02-08 14:10:00,26.82,26.83,26.8,26.81,520900.0,16.4303,16.4364,16.4181,16.4242,520900.0
2013-02-08 14:20:00,26.8,26.81,26.79,26.79,562000.0,16.4181,16.4242,16.4119,16.4119,562000.0
2013-02-08 14:30:00,26.8,26.85,26.79,26.85,588600.0,16.4181,16.4487,16.4119,16.4487,588600.0
2013-02-08 14:40:00,26.85,26.86,26.84,26.86,393500.0,16.4487,16.4548,16.4426,16.4548,393500.0
2013-02-08 14:50:00,26.86,26.89,26.85,26.89,274200.0,16.4548,16.4732,16.4487,16.4732,274200.0
2013-02-08 15:00:00,26.89,26.9,26.85,26.87,711300.0,16.4732,16.4793,16.4487,16.4609,711300.0
2013-02-08 15:10:00,26.87,26.89,26.86,26.88,475200.0,16.4609,16.4732,16.4548,16.4671,475200.0
2013-02-08 15:20:00,26.88,26.9,26.86,26.87,850700.0,16.4671,16.4793,16.4548,16.4609,850700.0
2013-02-08 15:30:00,26.87,26.88,26.84,26.86,585000.0,16.4609,16.4671,16.4426,16.4548,585000.0
2013-02-08 15:40:00,26.86,26.88,26.84,26.84,1085300.0,16.4548,16.4671,16.4426,16.4426,1085300.0
2013-02-08 15:50:00,26.85,26.87,26.81,26.86,3102700.0,16.4487,16.4609,16.4242,16.4548,3102700.0
2013-02-11 09:30:00,26.89,26.97,26.89,26.95,1290700.0,16.4732,16.5222,16.4732,16.5099,1290700.0
2013-02-11 09:40:00,26.95,27.0,26.92,26.97,847800.0,16.5099,16.5406,16.4916,16.5222,847800.0
2013-02-11 09:50:00,26.97,26.98,26.93,26.95,587100.0,16.5222,16.5283,16.4977,16.5099,587100.0
2013-02-11 10:00:00,26.96,26.99,26.94,26.99,541700.0,16.5161,16.5345,16.5038,16.5345,541700.0
2013-02-11 10:10:00,26.99,27.04,26.98,27.03,879200.0,16.5345,16.5651,16.5283,16.559,879200.0
2013-02-11 10:20:00,27.03,27.07,27.01,27.05,1098300.0,16.559,16.5835,16.5467,16.5712,1098300.0
2013-02-11 10:30:00,27.05,27.06,27.02,27.02,1258000.0,16.5712,16.5773,16.5528,16.5528,1258000.0
2013-02-11 10:40:00,27.03,27.1,27.03,27.06,699600.0,16.559,16.6018,16.559,16.5773,699600.0
2013-02-11 10:50:00,27.06,27.11,27.06,27.11,395700.0,16.5773,16.608,16.5773,16.608,395700.0
2013-02-11 11:00:00,27.11,27.13,27.1,27.12,549400.0,16.608,16.6202,16.6018,16.6141,549400.0
2013-02-11 11:10:00,27.12,27.15,27.11,27.13,575600.0,16.6141,16.6325,16.608,16.6202,575600.0
2013-02-11 11:20:00,27.14,27.16,27.13,27.13,430200.0,16.6263,16.6386,16.6202,16.6202,430200.0
2013-02-11 11:30:00,27.14,27.17,27.13,27.15,375800.0,16.6263,16.6447,16.6202,16.6325,375800.0
2013-02-11 11:40:00,27.16,27.16,27.13,27.16,524500.0,16.6386,16.6386,16.6202,16.6386,524500.0
2013-02-11 11:50:00,27.16,27.18,27.15,27.18,548600.0,16.6386,16.6509,16.6325,16.6509,548600.0
2013-02-11 12:00:00,27.18,27.18,27.16,27.17,531700.0,16.6509,16.6509,16.6386,16.6447,531700.0
2013-02-11 12:10:00,27.17,27.17,27.15,27.17,538300.0,16.6447,16.6447,16.6325,16.6447,538300.0
2013-02-11 12:20:00,27.16,27.22,27.16,27.18,546300.0,16.6386,16.6754,16.6386,16.6509,546300.0
2013-02-11 12:30:00,27.19,27.21,27.18,27.21,365700.0,16.657,16.6692,16.6509,16.6692,365700.0
2013-02-11 12:40:00,27.2,27.21,27.17,27.19,638300.0,16.6631,16.6692,16.6447,16.657,638300.0
2013-02-11 12:50:00,27.18,27.21,27.18,27.21,238700.0,16.6509,16.6692,16.6509,16.6692,238700.0
2013-02-11 13:00:00,27.21,27.23,27.18,27.19,943700.0,16.6692,16.6815,16.6509,16.657,943700.0
2013-02-11 13:10:00,27.18,27.21,27.18,27.18,292500.0,16.6509,16.6692,16.6509,16.6509,292500.0
2013-02-11 13:20:00,27.18,27.19,27.17,27.18,292000.0,16.6509,16.657,16.6447,16.6509,292000.0
2013-02-11 13:30:00,27.19,27.19,27.15,27.16,440300.0,16.657,16.657,16.6325,16.6386,440300.0
2013-02-11 13:40:00,27.17,27.17,27.11,27.13,1601900.0,16.6447,16.6447,16.608,16.6202,1601900.0
2013-02-11 13:50:00,27.13,27.15,27.12,27.15,235500.0,16.6202,16.6325,16.6141,16.6325,235500.0
2013-02-11 14:00:00,27.15,27.16,27.13,27.13,642000.0,16.6325,16.6386,16.6202,16.6202,642000.0
2013-02-11 14:10:00,27.14,27.18,27.13,27.17,266900.0,16.6263,16.6509,16.6202,16.6447,266900.0
2013-02-11 14:20:00,27.18,27.2,27.13,27.14,953300.0,16.6509,16.6631,16.6202,16.6263,953300.0
2013-02-11 14:30:00,27.14,27.18,27.13,27.17,353400.0,16.6263,16.6509,16.6202,16.6447,353400.0
2013-02-11 14:40:00,27.17,27.18,27.13,27.13,424700.0,16.6447,16.6509,16.6202,16.6202,424700.0
2013-02-11 14:50:00,27.13,27.14,27.12,27.14,296500.0,16.6202,16.6263,16.6141,16.6263,296500.0
2013-02-11 15:00:00,27.14,27.19,27.14,27.19,465400.0,16.6263,16.657,16.6263,16.657,465400.0
2013-02-11 15:10:00,27.19,27.23,27.18,27.22,653500.0,16.657,16.6815,16.6509,16.6754,653500.0
2013-02-11 15:20:00,27.22,27.22,27.2,27.2,419700.0,16.6754,16.6754,16.6631,16.6631,419700.0
2013-02-11 15:30:00,27.21,27.21,27.19,27.21,762900.0,16.6692,16.6692,16.657,16.6692,762900.0
2013-02-11 15:40:00,27.2,27.21,27.18,27.18,917700.0,16.6631,16.6692,16.6509,16.6509,917700.0
2013-02-11 15:50:00,27.19,27.19,27.13,27.14,1536800.0,16.657,16.657,16.6202,16.6263,1536800.0
2013-02-12 09:30:00,27.14,27.15,27.06,27.08,816300.0,16.6263,16.6325,16.5773,16.5896,816300.0
2013-02-12 09:40:00,27.09,27.11,27.02,27.02,435500.0,16.5957,16.608,16.5528,16.5528,435500.0
2013-02-12 09:50:00,27.02,27.1,27.01,27.07,1377200.0,16.5528,16.6018,16.5467,16.5835,1377200.0
2013-02-12 10:00:00,27.08,27.14,27.07,27.13,447600.0,16.5896,16.6263,16.5835,16.6202,447600.0
2013-02-12 10:10:00,27.14,27.14,27.07,27.08,1065500.0,16.6263,16.6263,16.5835,16.5896,1065500.0
2013-02-12 10:20:00,27.08,27.12,27.08,27.11,409800.0,16.5896,16.6141,16.5896,16.608,409800.0
2013-02-12 10:30:00,27.12,27.12,27.03,27.05,987300.0,16.6141,16.6141,16.559,16.5712,987300.0
2013-02-12 10:40:00,27.05,27.1,27.04,27.08,271800.0,16.5712,16.6018,16.5651,16.5896,271800.0
2013-02-12 10:50:00,27.09,27.11,27.08,27.09,404200.0,16.5957,16.608,16.5896,16.5957,404200.0
2013-02-12 11:00:00,27.09,27.12,27.08,27.11,277200.0,16.5957,16.6141,16.5896,16.608,277200.0
2013-02-12 11:10:00,27.12,27.13,27.1,27.12,241700.0,16.6141,16.6202,16.6018,16.6141,241700.0
2013-02-12 11:20:00,27.11,27.13,27.1,27.13,218900.0,16.608,16.6202,16.6018,16.6202,218900.0
2013-02-12 11:30:00,27.13,27.14,27.11,27.14,209100.0,16.6202,16.6263,16.608,16.6263,209100.0
2013-02-12 11:40:00,27.14,27.15,27.12,27.12,394700.0,16.6263,16.6325,16.6141,16.6141,394700.0
2013-02-12 11:50:00,27.12,27.13,27.11,27.12,351000.0,16.6141,16.6202,16.608,16.6141,351000.0
2013-02-12 12:00:00,27.12,27.14,27.1,27.1,316600.0,16.6141,16.6263,16.6018,16.6018,316600.0
2013-02-12 12:10:00,27.1,27.14,27.09,27.12,321000.0,16.6018,16.6263,16.5957,16.6141,321000.0
2013-02-12 12:20:00,27.12,27.14,27.11,27.11,338700.0,16.6141,16.6263,16.608,16.608,338700.0
2013-02-12 12:30:00,27.11,27.12,27.08,27.09,272100.0,16.608,16.6141,16.5896,16.5957,272100.0
2013-02-12 12:40:00,27.1,27.11,27.09,27.1,160200.0,16.6018,16.608,16.5957,16.6018,160200.0
2013-02-12 12:50:00,27.11,27.12,27.09,27.1,428300.0,16.608,16.6141,16.5957,16.6018,428300.0
2013-02-12 13:00:00,27.1,27.13,27.1,27.13,258800.0,16.6018,16.6202,16.6018,16.6202,258800.0
2013-02-12 13:10:00,27.12,27.13,27.12,27.13,255400.0,16.6141,16.6202,16.6141,16.6202,255400.0
2013-02-12 13:20:00,27.12,27.18,27.12,27.16,673300.0,16.6141,16.6509,16.6141,16.6386,673300.0
2013-02-12 13:30:00,27.16,27.17,27.13,27.13,492200.0,16.6386,16.6447,16.6202,16.6202,492200.0
2013-02-12 13:40:00,27.14,27.15,27.14,27.14,263700.0,16.6263,16.6325,16.6263,16.6263,263700.0
2013-02-12 13:50:00,27.14,27.15,27.14,27.14,190900.0,16.6263,16.6325,16.6263,16.6263,190900.0
2013-02-12 14:00:00,27.14,27.15,27.12,27.12,353400.0,16.6263,16.6325,16.6141,16.6141,353400.0
2013-02-12 14:10:00,27.12,27.13,27.09,27.1,419600.0,16.6141,16.6202,16.5957,16.6018,419600.0
2013-02-12 14:20:00,27.09,27.1,27.08,27.08,158600.0,16.5957,16.6018,16.5896,16.5896,158600.0
2013-02-12 14:30:00,27.08,27.1,27.07,27.07,445100.0,16.5896,16.6018,16.5835,16.5835,445100.0
2013-02-12 14:40:00,27.07,27.08,27.07,27.07,184400.0,16.5835,16.5896,16.5835,16.5835,184400.0
2013-02-12 14:50:00,27.07,27.09,27.05,27.05,470300.0,16.5835,16.5957,16.5712,16.5712,470300.0
2013-02-12 15:00:00,27.05,27.06,27.03,27.04,411100.0,16.5712,16.5773,16.559,16.5651,411100.0
2013-02-12 15:10:00,27.04,27.05,27.04,27.04,210500.0,16.5651,16.5712,16.5651,16.5651,210500.0
2013-02-12 15:20:00,27.04,27.07,27.04,27.05,605600.0,16.5651,16.5835,16.5651,16.5712,605600.0
2013-02-12 15:30:00,27.05,27.08,27.05,27.07,635900.0,16.5712,16.5896,16.5712,16.5835,635900.0
2013-02-12 15:40:00,27.06,27.07,27.03,27.04,1511500.0,16.5773,16.5835,16.559,16.5651,1511500.0
2013-02-12 15:50:00,27.03,27.04,26.99,26.99,2371200.0,16.559,16.5651,16.5345,16.5345,2371200.0
2013-02-13 09:30:00,27.01,27.19,26.94,27.07,1583100.0,16.5467,16.657,16.5038,16.5835,1583100.0
2013-02-13 09:40:00,27.08,27.09,26.96,27.02,1084900.0,16.5896,16.5957,16.5161,16.5528,1084900.0
2013-02-13 09:50:00,27.02,27.03,26.99,27.02,554700.0,16.5528,16.559,16.5345,16.5528,554700.0
2013-02-13 10:00:00,27.02,27.04,26.99,26.99,843200.0,16.5528,16.5651,16.5345,16.5345,843200.0
2013-02-13 10:10:00,27.0,27.01,26.98,26.99,958800.0,16.5406,16.5467,16.5283,16.5345,958800.0
2013-02-13 10:20:00,27.0,27.0,26.95,26.96,526000.0,16.5406,16.5406,16.5099,16.5161,526000.0
2013-02-13 10:30:00,26.96,26.97,26.93,26.94,622300.0,16.5161,16.5222,16.4977,16.5038,622300.0
2013-02-13 10:40:00,26.94,26.95,26.92,26.93,512700.0,16.5038,16.5099,16.4916,16.4977,512700.0
2013-02-13 10:50:00,26.93,26.96,26.9,26.92,1384700.0,16.4977,16.5161,16.4793,16.4916,1384700.0
2013-02-13 11:00:00,26.94,26.94,26.88,26.89,620100.0,16.5038,16.5038,16.4671,16.4732,620100.0
2013-02-13 11:10:00,26.9,26.93,26.86,26.86,616000.0,16.4793,16.4977,16.4548,16.4548,616000.0
2013-02-13 11:20:00,26.86,26.9,26.85,26.87,670700.0,16.4548,16.4793,16.4487,16.4609,670700.0
2013-02-13 11:30:00,26.87,26.88,26.84,26.85,620700.0,16.4609,16.4671,16.4426,16.4487,620700.0
2013-02-13 11:40:00,26.85,26.89,26.83,26.89,397900.0,16.4487,16.4732,16.4364,16.4732,397900.0
2013-02-13 11:50:00,26.89,26.9,26.86,26.87,367600.0,16.4732,16.4793,16.4548,16.4609,367600.0
2013-02-13 12:00:00,26.87,26.89,26.86,26.87,513400.0,16.4609,16.4732,16.4548,16.4609,513400.0
2013-02-13 12:10:00,26.88,26.88,26.87,26.88,177000.0,16.4671,16.4671,16.4609,16.4671,177000.0
2013-02-13 12:20:00,26.88,26.88,26.86,26.87,244700.0,16.4671,16.4671,16.4548,16.4609,244700.0
2013-02-13 12:30:00,26.87,26.95,26.86,26.93,879600.0,16.4609,16.5099,16.4548,16.4977,879600.0
2013-02-13 12:40:00,26.92,26.96,26.91,26.94,484000.0,16.4916,16.5161,16.4854,16.5038,484000.0
2013-02-13 12:50:00,26.94,26.94,26.92,26.92,188400.0,16.5038,16.5038,16.4916,16.4916,188400.0
2013-02-13 13:00:00,26.92,26.94,26.91,26.93,419800.0,16.4916,16.5038,16.4854,16.4977,419800.0
2013-02-13 13:10:00,26.93,26.94,26.92,26.94,509700.0,16.4977,16.5038,16.4916,16.5038,509700.0
2013-02-13 13:20:00,26.93,26.96,26.93,26.94,490900.0,16.4977,16.5161,16.4977,16.5038,490900.0
2013-02-13 13:30:00,26.94,26.96,26.93,26.93,378800.0,16.5038,16.5161,16.4977,16.4977,378800.0
2013-02-13 13:40:00,26.93,26.97,26.93,26.96,336800.0,16.4977,16.5222,16.4977,16.5161,336800.0
2013-02-13 13:50:00,26.97,26.97,26.95,26.96,199400.0,16.5222,16.5222,16.5099,16.5161,199400.0
2013-02-13 14:00:00,26.96,26.96,26.95,26.95,274000.0,16.5161,16.5161,16.5099,16.5099,274000.0
2013-02-13 14:10:00,26.95,26.98,26.95,26.97,421800.0,16.5099,16.5283,16.5099,16.5222,421800.0
2013-02-13 14:20:00,26.97,26.97,26.94,26.96,400000.0,16.5222,16.5222,16.5038,16.5161,400000.0
2013-02-13 14:30:00,26.96,26.97,26.92,26.94,461300.0,16.5161,16.5222,16.4916,16.5038,461300.0
2013-02-13 14:40:00,26.94,26.95,26.93,26.94,264100.0,16.5038,16.5099,16.4977,16.5038,264100.0
2013-02-13 14:50:00,26.93,26.94,26.91,26.91,333200.0,16.4977,16.5038,16.4854,16.4854,333200.0
2013-02-13 15:00:00,26.91,26.94,26.91,26.93,481800.0,16.4854,16.5038,16.4854,16.4977,481800.0
2013-02-13 15:10:00,26.93,26.93,26.9,26.9,459000.0,16.4977,16.4977,16.4793,16.4793,459000.0
2013-02-13 15:20:00,26.9,26.94,26.9,26.94,524600.0,16.4793,16.5038,16.4793,16.5038,524600.0
2013-02-13 15:30:00,26.94,26.94,26.92,26.92,375300.0,16.5038,16.5038,16.4916,16.4916,375300.0
2013-02-13 15:40:00,26.93,26.94,26.92,26.93,732100.0,16.4977,16.5038,16.4916,16.4977,732100.0
2013-02-13 15:50:00,26.93,27.01,26.92,26.99,1615300.0,16.4977,16.5467,16.4916,16.5345,1615300.0
2013-02-14 09:30:00,26.91,27.03,26.81,27.02,808600.0,16.4854,16.559,16.4242,16.5528,808600.0
2013-02-14 09:40:00,27.03,27.03,26.95,26.99,515000.0,16.559,16.559,16.5099,16.5345,515000.0
2013-02-14 09:50:00,26.99,27.0,26.94,26.96,678900.0,16.5345,16.5406,16.5038,16.5161,678900.0
2013-02-14 10:00:00,26.95,27.0,26.95,26.95,416500.0,16.5099,16.5406,16.5099,16.5099,416500.0
2013-02-14 10:10:00,26.96,27.0,26.95,26.98,481800.0,16.5161,16.5406,16.5099,16.5283,481800.0
2013-02-14 10:20:00,26.99,27.01,26.97,26.97,462100.0,16.5345,16.5467,16.5222,16.5222,462100.0
2013-02-14 10:30:00,26.98,27.02,26.97,26.99,388700.0,16.5283,16.5528,16.5222,16.5345,388700.0
2013-02-14 10:40:00,26.99,27.0,26.97,26.97,372800.0,16.5345,16.5406,16.5222,16.5222,372800.0
2013-02-14 10:50:00,26.97,26.98,26.93,26.95,432000.0,16.5222,16.5283,16.4977,16.5099,432000.0
2013-02-14 11:00:00,26.95,26.97,26.94,26.96,409600.0,16.5099,16.5222,16.5038,16.5161,409600.0
2013-02-14 11:10:00,26.95,26.96,26.91,26.92,354400.0,16.5099,16.5161,16.4854,16.4916,354400.0
2013-02-14 11:20:00,26.91,26.93,26.88,26.93,449300.0,16.4854,16.4977,16.4671,16.4977,449300.0
2013-02-14 11:30:00,26.93,26.95,26.92,26.93,432400.0,16.4977,16.5099,16.4916,16.4977,432400.0
2013-02-14 11:40:00,26.94,26.98,26.93,26.98,335300.0,16.5038,16.5283,16.4977,16.5283,335300.0
2013-02-14 11:50:00,26.98,27.01,26.97,27.01,388500.0,16.5283,16.5467,16.5222,16.5467,388500.0
2013-02-14 12:00:00,27.0,27.01,26.98,26.99,432300.0,16.5406,16.5467,16.5283,16.5345,432300.0
2013-02-14 12:10:00,27.0,27.03,27.0,27.03,232100.0,16.5406,16.559,16.5406,16.559,232100.0
2013-02-14 12:20:00,27.03,27.03,27.01,27.01,226800.0,16.559,16.559,16.5467,16.5467,226800.0
2013-02-14 12:30:00,27.02,27.02,27.0,27.01,266700.0,16.5528,16.5528,16.5406,16.5467,266700.0
2013-02-14 12:40:00,27.02,27.09,27.01,27.05,520500.0,16.5528,16.5957,16.5467,16.5712,520500.0
2013-02-14 12:50:00,27.06,27.09,27.04,27.09,310300.0,16.5773,16.5957,16.5651,16.5957,310300.0
2013-02-14 13:00:00,27.09,27.09,27.06,27.07,273800.0,16.5957,16.5957,16.5773,16.5835,273800.0
2013-02-14 13:10:00,27.08,27.09,27.06,27.07,218600.0,16.5896,16.5957,16.5773,16.5835,218600.0
2013-02-14 13:20:00,27.06,27.07,27.04,27.05,227700.0,16.5773,16.5835,16.5651,16.5712,227700.0
2013-02-14 13:30:00,27.04,27.05,27.04,27.04,195600.0,16.5651,16.5712,16.5651,16.5651,195600.0
2013-02-14 13:40:00,27.04,27.05,27.03,27.04,220200.0,16.5651,16.5712,16.559,16.5651,220200.0
2013-02-14 13:50:00,27.04,27.07,27.03,27.07,214900.0,16.5651,16.5835,16.559,16.5835,214900.0
2013-02-14 14:00:00,27.07,27.12,27.06,27.12,283500.0,16.5835,16.6141,16.5773,16.6141,283500.0
2013-02-14 14:10:00,27.11,27.14,27.07,27.08,475400.0,16.608,16.6263,16.5835,16.5896,475400.0
2013-02-14 14:20:00,27.09,27.1,27.08,27.09,241800.0,16.5957,16.6018,16.5896,16.5957,241800.0
2013-02-14 14:30:00,27.09,27.09,27.07,27.09,246400.0,16.5957,16.5957,16.5835,16.5957,246400.0
2013-02-14 14:40:00,27.09,27.1,27.08,27.09,291700.0,16.5957,16.6018,16.5896,16.5957,291700.0
2013-02-14 14:50:00,27.1,27.11,27.08,27.09,456900.0,16.6018,16.608,16.5896,16.5957,456900.0
2013-02-14 15:00:00,27.09,27.1,27.07,27.07,404800.0,16.5957,16.6018,16.5835,16.5835,404800.0
2013-02-14 15:10:00,27.08,27.11,27.07,27.08,403300.0,16.5896,16.608,16.5835,16.5896,403300.0
2013-02-14 15:20:00,27.09,27.11,27.08,27.09,423200.0,16.5957,16.608,16.5896,16.5957,423200.0
2013-02-14 15:30:00,27.09,27.13,27.08,27.1,721600.0,16.5957,16.6202,16.5896,16.6018,721600.0
2013-02-14 15:40:00,27.11,27.11,27.07,27.07,657900.0,16.608,16.608,16.5835,16.5835,657900.0
2013-02-14 15:50:00,27.07,27.08,27.04,27.07,1539500.0,16.5835,16.5896,16.5651,16.5835,1539500.0
2013-02-15 09:30:00,27.18,27.28,27.12,27.27,6066000.0,16.6509,16.7121,16.6141,16.706,6066000.0
2013-02-15 09:40:00,27.27,27.27,27.2,27.26,535500.0,16.706,16.706,16.6631,16.6999,535500.0
2013-02-15 09:50:00,27.26,27.32,27.25,27.31,549800.0,16.6999,16.7366,16.6937,16.7305,549800.0
2013-02-15 10:00:00,27.31,27.4,27.31,27.39,1077300.0,16.7305,16.7856,16.7305,16.7795,1077300.0
2013-02-15 10:10:00,27.4,27.41,27.38,27.39,650900.0,16.7856,16.7918,16.7734,16.7795,650900.0
2013-02-15 10:20:00,27.38,27.39,27.35,27.35,1008000.0,16.7734,16.7795,16.755,16.755,1008000.0
2013-02-15 10:30:00,27.36,27.36,27.3,27.36,805500.0,16.7611,16.7611,16.7244,16.7611,805500.0
2013-02-15 10:40:00,27.35,27.38,27.33,27.37,462800.0,16.755,16.7734,16.7427,16.7672,462800.0
2013-02-15 10:50:00,27.38,27.4,27.37,27.39,515800.0,16.7734,16.7856,16.7672,16.7795,515800.0
2013-02-15 11:00:00,27.4,27.4,27.35,27.37,668800.0,16.7856,16.7856,16.755,16.7672,668800.0
2013-02-15 11:10:00,27.36,27.37,27.35,27.37,324300.0,16.7611,16.7672,16.755,16.7672,324300.0
2013-02-15 11:20:00,27.37,27.38,27.36,27.38,570300.0,16.7672,16.7734,16.7611,16.7734,570300.0
2013-02-15 11:30:00,27.38,27.41,27.36,27.41,550500.0,16.7734,16.7918,16.7611,16.7918,550500.0
2013-02-15 11:40:00,27.41,27.43,27.38,27.41,603400.0,16.7918,16.804,16.7734,16.7918,603400.0
2013-02-15 11:50:00,27.41,27.42,27.39,27.41,569900.0,16.7918,16.7979,16.7795,16.7918,569900.0
2013-02-15 12:00:00,27.41,27.41,27.34,27.36,554900.0,16.7918,16.7918,16.7489,16.7611,554900.0
2013-02-15 12:10:00,27.36,27.38,27.34,27.38,488500.0,16.7611,16.7734,16.7489,16.7734,488500.0
2013-02-15 12:20:00,27.37,27.39,27.32,27.34,1114300.0,16.7672,16.7795,16.7366,16.7489,1114300.0
2013-02-15 12:30:00,27.34,27.37,27.34,27.36,425900.0,16.7489,16.7672,16.7489,16.7611,425900.0
2013-02-15 12:40:00,27.36,27.38,27.35,27.37,229200.0,16.7611,16.7734,16.755,16.7672,229200.0
2013-02-15 12:50:00,27.36,27.37,27.33,27.33,213200.0,16.7611,16.7672,16.7427,16.7427,213200.0
2013-02-15 13:00:00,27.33,27.36,27.33,27.33,286300.0,16.7427,16.7611,16.7427,16.7427,286300.0
2013-02-15 13:10:00,27.33,27.34,27.33,27.34,142500.0,16.7427,16.7489,16.7427,16.7489,142500.0
2013-02-15 13:20:00,27.34,27.35,27.33,27.35,199600.0,16.7489,16.755,16.7427,16.755,199600.0
2013-02-15 13:30:00,27.35,27.36,27.34,27.34,156000.0,16.755,16.7611,16.7489,16.7489,156000.0
2013-02-15 13:40:00,27.34,27.35,27.33,27.34,170100.0,16.7489,16.755,16.7427,16.7489,170100.0
2013-02-15 13:50:00,27.34,27.35,27.33,27.35,250800.0,16.7489,16.755,16.7427,16.755,250800.0
2013-02-15 14:00:00,27.35,27.35,27.3,27.31,316800.0,16.755,16.755,16.7244,16.7305,316800.0
2013-02-15 14:10:00,27.31,27.32,27.25,27.26,310500.0,16.7305,16.7366,16.6937,16.6999,310500.0
2013-02-15 14:20:00,27.25,27.28,27.2,27.2,414400.0,16.6937,16.7121,16.6631,16.6631,414400.0
2013-02-15 14:30:00,27.21,27.26,27.2,27.25,750600.0,16.6692,16.6999,16.6631,16.6937,750600.0
2013-02-15 14:40:00,27.25,27.26,27.2,27.21,413200.0,16.6937,16.6999,16.6631,16.6692,413200.0
2013-02-15 14:50:00,27.22,27.24,27.21,27.23,307300.0,16.6754,16.6876,16.6692,16.6815,307300.0
2013-02-15 15:00:00,27.24,27.25,27.22,27.22,438100.0,16.6876,16.6937,16.6754,16.6754,438100.0
2013-02-15 15:10:00,27.22,27.23,27.22,27.22,465100.0,16.6754,16.6815,16.6754,16.6754,465100.0
2013-02-15 15:20:00,27.22,27.27,27.22,27.24,567900.0,16.6754,16.706,16.6754,16.6876,567900.0
2013-02-15 15:30:00,27.25,27.27,27.23,27.26,617900.0,16.6937,16.706,16.6815,16.6999,617900.0
2013-02-15 15:40:00,27.26,27.31,27.26,27.29,1059600.0,16.6999,16.7305,16.6999,16.7182,1059600.0
2013-02-15 15:50:00,27.29,27.3,27.26,27.29,1710400.0,16.7182,16.7244,16.6999,16.7182,1710400.0
2013-02-19 09:30:00,27.4,27.5,27.39,27.42,1593600.0,16.7856,16.8469,16.7795,16.7979,1593600.0
2013-02-19 09:40:00,27.42,27.43,27.38,27.42,493200.0,16.7979,16.804,16.7734,16.7979,493200.0
2013-02-19 09:50:00,27.42,27.48,27.41,27.45,887400.0,16.7979,16.8346,16.7918,16.8163,887400.0
2013-02-19 10:00:00,27.46,27.48,27.44,27.46,721600.0,16.8224,16.8346,16.8101,16.8224,721600.0
2013-02-19 10:10:00,27.45,27.47,27.42,27.47,814700.0,16.8163,16.8285,16.7979,16.8285,814700.0
2013-02-19 10:20:00,27.47,27.49,27.45,27.48,684600.0,16.8285,16.8408,16.8163,16.8346,684600.0
2013-02-19 10:30:00,27.48,27.49,27.44,27.45,479800.0,16.8346,16.8408,16.8101,16.8163,479800.0
2013-02-19 10:40:00,27.46,27.5,27.45,27.48,311800.0,16.8224,16.8469,16.8163,16.8346,311800.0
2013-02-19 10:50:00,27.47,27.49,27.45,27.47,393200.0,16.8285,16.8408,16.8163,16.8285,393200.0
2013-02-19 11:00:00,27.47,27.49,27.46,27.48,255600.0,16.8285,16.8408,16.8224,16.8346,255600.0
2013-02-19 11:10:00,27.49,27.53,27.48,27.53,527700.0,16.8408,16.8653,16.8346,16.8653,527700.0
2013-02-19 11:20:00,27.53,27.58,27.52,27.56,510800.0,16.8653,16.8959,16.8591,16.8836,510800.0
2013-02-19 11:30:00,27.56,27.57,27.53,27.56,597400.0,16.8836,16.8898,16.8653,16.8836,597400.0
2013-02-19 11:40:00,27.56,27.56,27.52,27.53,687400.0,16.8836,16.8836,16.8591,16.8653,687400.0
2013-02-19 11:50:00,27.54,27.59,27.53,27.57,482800.0,16.8714,16.902,16.8653,16.8898,482800.0
2013-02-19 12:00:00,27.57,27.57,27.53,27.53,311700.0,16.8898,16.8898,16.8653,16.8653,311700.0
2013-02-19 12:10:00,27.54,27.55,27.51,27.51,292400.0,16.8714,16.8775,16.853,16.853,292400.0
2013-02-19 12:20:00,27.52,27.54,27.51,27.54,247000.0,16.8591,16.8714,16.853,16.8714,247000.0
2013-02-19 12:30:00,27.54,27.59,27.53,27.57,466300.0,16.8714,16.902,16.8653,16.8898,466300.0
2013-02-19 12:40:00,27.57,27.57,27.53,27.53,394400.0,16.8898,16.8898,16.8653,16.8653,394400.0
2013-02-19 12:50:00,27.54,27.57,27.53,27.54,484600.0,16.8714,16.8898,16.8653,16.8714,484600.0
2013-02-19 13:00:00,27.55,27.59,27.54,27.59,460600.0,16.8775,16.902,16.8714,16.902,460600.0
2013-02-19 13:10:00,27.59,27.6,27.58,27.6,216600.0,16.902,16.9081,16.8959,16.9081,216600.0
2013-02-19 13:20:00,27.59,27.6,27.59,27.6,227300.0,16.902,16.9081,16.902,16.9081,227300.0
2013-02-19 13:30:00,27.6,27.6,27.55,27.57,410500.0,16.9081,16.9081,16.8775,16.8898,410500.0
2013-02-19 13:40:00,27.56,27.59,27.56,27.58,431400.0,16.8836,16.902,16.8836,16.8959,431400.0
2013-02-19 13:50:00,27.57,27.58,27.56,27.58,298600.0,16.8898,16.8959,16.8836,16.8959,298600.0
2013-02-19 14:00:00,27.58,27.62,27.57,27.61,522700.0,16.8959,16.9204,16.8898,16.9143,522700.0
2013-02-19 14:10:00,27.62,27.62,27.59,27.6,317700.0,16.9204,16.9204,16.902,16.9081,317700.0
2013-02-19 14:20:00,27.6,27.63,27.59,27.62,374600.0,16.9081,16.9265,16.902,16.9204,374600.0
2013-02-19 14:30:00,27.62,27.66,27.6,27.64,615700.0,16.9204,16.9449,16.9081,16.9327,615700.0
2013-02-19 14:40:00,27.64,27.68,27.63,27.64,780500.0,16.9327,16.9572,16.9265,16.9327,780500.0
2013-02-19 14:50:00,27.64,27.65,27.63,27.65,335600.0,16.9327,16.9388,16.9265,16.9388,335600.0
2013-02-19 15:00:00,27.64,27.66,27.64,27.64,246500.0,16.9327,16.9449,16.9327,16.9327,246500.0
2013-02-19 15:10:00,27.64,27.68,27.63,27.63,626200.0,16.9327,16.9572,16.9265,16.9265,626200.0
2013-02-19 15:20:00,27.64,27.66,27.63,27.66,469400.0,16.9327,16.9449,16.9265,16.9449,469400.0
2013-02-19 15:30:00,27.66,27.67,27.62,27.67,1036000.0,16.9449,16.951,16.9204,16.951,1036000.0
2013-02-19 15:40:00,27.66,27.67,27.62,27.64,1649100.0,16.9449,16.951,16.9204,16.9327,1649100.0
2013-02-19 15:50:00,27.64,27.7,27.63,27.7,2021000.0,16.9327,16.9694,16.9265,16.9694,2021000.0
2013-02-20 09:30:00,27.64,27.7,27.6,27.65,1344700.0,16.9327,16.9694,16.9081,16.9388,1344700.0
2013-02-20 09:40:00,27.64,27.65,27.58,27.62,486600.0,16.9327,16.9388,16.8959,16.9204,486600.0
2013-02-20 09:50:00,27.62,27.66,27.62,27.62,456600.0,16.9204,16.9449,16.9204,16.9204,456600.0
2013-02-20 10:00:00,27.62,27.72,27.61,27.72,596000.0,16.9204,16.9817,16.9143,16.9817,596000.0
2013-02-20 10:10:00,27.72,27.74,27.71,27.71,487700.0,16.9817,16.9939,16.9755,16.9755,487700.0
2013-02-20 10:20:00,27.72,27.72,27.67,27.68,361900.0,16.9817,16.9817,16.951,16.9572,361900.0
2013-02-20 10:30:00,27.67,27.71,27.67,27.71,542500.0,16.951,16.9755,16.951,16.9755,542500.0
2013-02-20 10:40:00,27.7,27.71,27.66,27.68,858200.0,16.9694,16.9755,16.9449,16.9572,858200.0
2013-02-20 10:50:00,27.68,27.72,27.66,27.7,413300.0,16.9572,16.9817,16.9449,16.9694,413300.0
2013-02-20 11:00:00,27.71,27.71,27.67,27.7,527000.0,16.9755,16.9755,16.951,16.9694,527000.0
2013-02-20 11:10:00,27.69,27.72,27.68,27.71,530500.0,16.9633,16.9817,16.9572,16.9755,530500.0
2013-02-20 11:20:00,27.71,27.72,27.69,27.7,294400.0,16.9755,16.9817,16.9633,16.9694,294400.0
2013-02-20 11:30:00,27.7,27.7,27.65,27.67,543600.0,16.9694,16.9694,16.9388,16.951,543600.0
2013-02-20 11:40:00,27.67,27.67,27.64,27.66,401800.0,16.951,16.951,16.9327,16.9449,401800.0
2013-02-20 11:50:00,27.66,27.66,27.61,27.62,348300.0,16.9449,16.9449,16.9143,16.9204,348300.0
2013-02-20 12:00:00,27.62,27.64,27.6,27.63,518700.0,16.9204,16.9327,16.9081,16.9265,518700.0
2013-02-20 12:10:00,27.63,27.66,27.62,27.64,346900.0,16.9265,16.9449,16.9204,16.9327,346900.0
2013-02-20 12:20:00,27.65,27.66,27.63,27.63,171100.0,16.9388,16.9449,16.9265,16.9265,171100.0
2013-02-20 12:30:00,27.63,27.66,27.62,27.65,365600.0,16.9265,16.9449,16.9204,16.9388,365600.0
2013-02-20 12:40:00,27.64,27.67,27.63,27.66,518600.0,16.9327,16.951,16.9265,16.9449,518600.0
2013-02-20 12:50:00,27.64,27.66,27.61,27.65,379700.0,16.9327,16.9449,16.9143,16.9388,379700.0
2013-02-20 13:00:00,27.66,27.66,27.62,27.64,222000.0,16.9449,16.9449,16.9204,16.9327,222000.0
2013-02-20 13:10:00,27.65,27.66,27.63,27.65,234700.0,16.9388,16.9449,16.9265,16.9388,234700.0
2013-02-20 13:20:00,27.66,27.7,27.65,27.7,231100.0,16.9449,16.9694,16.9388,16.9694,231100.0
2013-02-20 13:30:00,27.7,27.71,27.69,27.71,585500.0,16.9694,16.9755,16.9633,16.9755,585500.0
2013-02-20 13:40:00,27.71,27.73,27.7,27.72,361100.0,16.9755,16.9878,16.9694,16.9817,361100.0
2013-02-20 13:50:00,27.72,27.75,27.71,27.72,432400.0,16.9817,17.0,16.9755,16.9817,432400.0
2013-02-20 14:00:00,27.72,27.75,27.71,27.74,750100.0,16.9817,17.0,16.9755,16.9939,750100.0
2013-02-20 14:10:00,27.74,27.74,27.69,27.72,496200.0,16.9939,16.9939,16.9633,16.9817,496200.0
2013-02-20 14:20:00,27.71,27.74,27.69,27.71,1566400.0,16.9755,16.9939,16.9633,16.9755,1566400.0
2013-02-20 14:30:00,27.71,27.75,27.7,27.71,580700.0,16.9755,17.0,16.9694,16.9755,580700.0
2013-02-20 14:40:00,27.73,27.73,27.67,27.68,669500.0,16.9878,16.9878,16.951,16.9572,669500.0
2013-02-20 14:50:00,27.67,27.69,27.64,27.67,402500.0,16.951,16.9633,16.9327,16.951,402500.0
2013-02-20 15:00:00,27.67,27.67,27.6,27.62,559400.0,16.951,16.951,16.9081,16.9204,559400.0
2013-02-20 15:10:00,27.62,27.66,27.59,27.6,823100.0,16.9204,16.9449,16.902,16.9081,823100.0
2013-02-20 15:20:00,27.59,27.63,27.57,27.6,624800.0,16.902,16.9265,16.8898,16.9081,624800.0
2013-02-20 15:30:00,27.59,27.65,27.56,27.61,1155000.0,16.902,16.9388,16.8836,16.9143,1155000.0
2013-02-20 15:40:00,27.61,27.62,27.56,27.59,902400.0,16.9143,16.9204,16.8836,16.902,902400.0
2013-02-20 15:50:00,27.59,27.6,27.55,27.57,1729300.0,16.902,16.9081,16.8775,16.8898,1729300.0
2013-02-21 09:30:00,27.38,27.54,27.37,27.45,1287600.0,16.7734,16.8714,16.7672,16.8163,1287600.0
2013-02-21 09:40:00,27.44,27.53,27.44,27.5,1162900.0,16.8101,16.8653,16.8101,16.8469,1162900.0
2013-02-21 09:50:00,27.5,27.5,27.39,27.42,969500.0,16.8469,16.8469,16.7795,16.7979,969500.0
2013-02-21 10:00:00,27.42,27.43,27.35,27.39,962400.0,16.7979,16.804,16.755,16.7795,962400.0
2013-02-21 10:10:00,27.39,27.39,27.29,27.3,707100.0,16.7795,16.7795,16.7182,16.7244,707100.0
2013-02-21 10:20:00,27.3,27.34,27.3,27.3,394500.0,16.7244,16.7489,16.7244,16.7244,394500.0
2013-02-21 10:30:00,27.31,27.33,27.27,27.29,566000.0,16.7305,16.7427,16.706,16.7182,566000.0
2013-02-21 10:40:00,27.29,27.39,27.29,27.32,836300.0,16.7182,16.7795,16.7182,16.7366,836300.0
2013-02-21 10:50:00,27.32,27.33,27.3,27.33,732800.0,16.7366,16.7427,16.7244,16.7427,732800.0
2013-02-21 11:00:00,27.33,27.35,27.29,27.32,345500.0,16.7427,16.755,16.7182,16.7366,345500.0
2013-02-21 11:10:00,27.33,27.34,27.27,27.28,474500.0,16.7427,16.7489,16.706,16.7121,474500.0
2013-02-21 11:20:00,27.28,27.28,27.23,27.25,409600.0,16.7121,16.7121,16.6815,16.6937,409600.0
2013-02-21 11:30:00,27.25,27.3,27.23,27.29,391000.0,16.6937,16.7244,16.6815,16.7182,391000.0
2013-02-21 11:40:00,27.28,27.32,27.28,27.3,268800.0,16.7121,16.7366,16.7121,16.7244,268800.0
2013-02-21 11:50:00,27.3,27.36,27.29,27.31,512300.0,16.7244,16.7611,16.7182,16.7305,512300.0
2013-02-21 12:00:00,27.31,27.35,27.3,27.34,239100.0,16.7305,16.755,16.7244,16.7489,239100.0
2013-02-21 12:10:00,27.33,27.36,27.31,27.32,363800.0,16.7427,16.7611,16.7305,16.7366,363800.0
2013-02-21 12:20:00,27.32,27.33,27.29,27.3,242300.0,16.7366,16.7427,16.7182,16.7244,242300.0
2013-02-21 12:30:00,27.29,27.3,27.25,27.27,426100.0,16.7182,16.7244,16.6937,16.706,426100.0
2013-02-21 12:40:00,27.27,27.31,27.26,27.3,231900.0,16.706,16.7305,16.6999,16.7244,231900.0
2013-02-21 12:50:00,27.3,27.35,27.29,27.34,298000.0,16.7244,16.755,16.7182,16.7489,298000.0
2013-02-21 13:00:00,27.34,27.37,27.31,27.32,572500.0,16.7489,16.7672,16.7305,16.7366,572500.0
2013-02-21 13:10:00,27.31,27.32,27.29,27.31,149500.0,16.7305,16.7366,16.7182,16.7305,149500.0
2013-02-21 13:20:00,27.3,27.32,27.27,27.3,282200.0,16.7244,16.7366,16.706,16.7244,282200.0
2013-02-21 13:30:00,27.31,27.35,27.3,27.34,269600.0,16.7305,16.755,16.7244,16.7489,269600.0
2013-02-21 13:40:00,27.34,27.35,27.3,27.3,269500.0,16.7489,16.755,16.7244,16.7244,269500.0
2013-02-21 13:50:00,27.3,27.35,27.3,27.35,247500.0,16.7244,16.755,16.7244,16.755,247500.0
2013-02-21 14:00:00,27.34,27.34,27.31,27.32,299200.0,16.7489,16.7489,16.7305,16.7366,299200.0
2013-02-21 14:10:00,27.31,27.34,27.31,27.33,194400.0,16.7305,16.7489,16.7305,16.7427,194400.0
2013-02-21 14:20:00,27.33,27.33,27.3,27.33,370800.0,16.7427,16.7427,16.7244,16.7427,370800.0
2013-02-21 14:30:00,27.32,27.37,27.32,27.36,426800.0,16.7366,16.7672,16.7366,16.7611,426800.0
2013-02-21 14:40:00,27.36,27.36,27.32,27.34,381000.0,16.7611,16.7611,16.7366,16.7489,381000.0
2013-02-21 14:50:00,27.34,27.37,27.31,27.35,252100.0,16.7489,16.7672,16.7305,16.755,252100.0
2013-02-21 15:00:00,27.36,27.45,27.34,27.42,601300.0,16.7611,16.8163,16.7489,16.7979,601300.0
2013-02-21 15:10:00,27.42,27.49,27.41,27.43,1326300.0,16.7979,16.8408,16.7918,16.804,1326300.0
2013-02-21 15:20:00,27.43,27.5,27.43,27.48,948700.0,16.804,16.8469,16.804,16.8346,948700.0
2013-02-21 15:30:00,27.48,27.49,27.44,27.47,751200.0,16.8346,16.8408,16.8101,16.8285,751200.0
2013-02-21 15:40:00,27.46,27.47,27.43,27.43,1038200.0,16.8224,16.8285,16.804,16.804,1038200.0
2013-02-21 15:50:00,27.44,27.44,27.38,27.41,1803500.0,16.8101,16.8101,16.7734,16.7918,1803500.0
2013-02-22 09:30:00,27.5,27.5,27.27,27.43,1273400.0,16.8469,16.8469,16.706,16.804,1273400.0
2013-02-22 09:40:00,27.43,27.47,27.36,27.39,856600.0,16.804,16.8285,16.7611,16.7795,856600.0
2013-02-22 09:50:00,27.39,27.44,27.38,27.43,404000.0,16.7795,16.8101,16.7734,16.804,404000.0
2013-02-22 10:00:00,27.44,27.45,27.34,27.35,1145200.0,16.8101,16.8163,16.7489,16.755,1145200.0
2013-02-22 10:10:00,27.35,27.36,27.28,27.32,615700.0,16.755,16.7611,16.7121,16.7366,615700.0
2013-02-22 10:20:00,27.33,27.34,27.24,27.28,1724900.0,16.7427,16.7489,16.6876,16.7121,1724900.0
2013-02-22 10:30:00,27.28,27.28,27.19,27.2,802400.0,16.7121,16.7121,16.657,16.6631,802400.0
2013-02-22 10:40:00,27.19,27.31,27.19,27.28,1081700.0,16.657,16.7305,16.657,16.7121,1081700.0
2013-02-22 10:50:00,27.28,27.28,27.25,27.25,697800.0,16.7121,16.7121,16.6937,16.6937,697800.0
2013-02-22 11:00:00,27.25,27.28,27.19,27.2,3013200.0,16.6937,16.7121,16.657,16.6631,3013200.0
2013-02-22 11:10:00,27.2,27.2,27.13,27.18,966600.0,16.6631,16.6631,16.6202,16.6509,966600.0
2013-02-22 11:20:00,27.17,27.21,27.17,27.19,599900.0,16.6447,16.6692,16.6447,16.657,599900.0
2013-02-22 11:30:00,27.19,27.2,27.14,27.18,647400.0,16.657,16.6631,16.6263,16.6509,647400.0
2013-02-22 11:40:00,27.19,27.2,27.14,27.19,427800.0,16.657,16.6631,16.6263,16.657,427800.0
2013-02-22 11:50:00,27.19,27.23,27.18,27.23,211100.0,16.657,16.6815,16.6509,16.6815,211100.0
2013-02-22 12:00:00,27.23,27.23,27.17,27.23,414900.0,16.6815,16.6815,16.6447,16.6815,414900.0
2013-02-22 12:10:00,27.23,27.26,27.22,27.25,161700.0,16.6815,16.6999,16.6754,16.6937,161700.0
2013-02-22 12:20:00,27.24,27.26,27.23,27.24,613800.0,16.6876,16.6999,16.6815,16.6876,613800.0
2013-02-22 12:30:00,27.25,27.28,27.23,27.27,206300.0,16.6937,16.7121,16.6815,16.706,206300.0
2013-02-22 12:40:00,27.28,27.33,27.27,27.3,579900.0,16.7121,16.7427,16.706,16.7244,579900.0
2013-02-22 12:50:00,27.32,27.34,27.28,27.28,761100.0,16.7366,16.7489,16.7121,16.7121,761100.0
2013-02-22 13:00:00,27.29,27.3,27.26,27.27,227200.0,16.7182,16.7244,16.6999,16.706,227200.0
2013-02-22 13:10:00,27.26,27.28,27.25,27.27,586200.0,16.6999,16.7121,16.6937,16.706,586200.0
2013-02-22 13:20:00,27.28,27.29,27.25,27.26,298300.0,16.7121,16.7182,16.6937,16.6999,298300.0
2013-02-22 13:30:00,27.27,27.27,27.25,27.26,202100.0,16.706,16.706,16.6937,16.6999,202100.0
2013-02-22 13:40:00,27.25,27.28,27.25,27.28,212500.0,16.6937,16.7121,16.6937,16.7121,212500.0
2013-02-22 13:50:00,27.28,27.29,27.26,27.28,269000.0,16.7121,16.7182,16.6999,16.7121,269000.0
2013-02-22 14:00:00,27.27,27.29,27.25,27.26,374700.0,16.706,16.7182,16.6937,16.6999,374700.0
2013-02-22 14:10:00,27.27,27.31,27.26,27.31,399100.0,16.706,16.7305,16.6999,16.7305,399100.0
2013-02-22 14:20:00,27.31,27.32,27.29,27.3,274900.0,16.7305,16.7366,16.7182,16.7244,274900.0
2013-02-22 14:30:00,27.3,27.32,27.29,27.29,362900.0,16.7244,16.7366,16.7182,16.7182,362900.0
2013-02-22 14:40:00,27.29,27.31,27.27,27.28,194800.0,16.7182,16.7305,16.706,16.7121,194800.0
2013-02-22 14:50:00,27.28,27.3,27.27,27.29,1517900.0,16.7121,16.7244,16.706,16.7182,1517900.0
2013-02-22 15:00:00,27.29,27.31,27.28,27.28,273400.0,16.7182,16.7305,16.7121,16.7121,273400.0
2013-02-22 15:10:00,27.28,27.31,27.27,27.29,524100.0,16.7121,16.7305,16.706,16.7182,524100.0
2013-02-22 15:20:00,27.28,27.29,27.26,27.29,359400.0,16.7121,16.7182,16.6999,16.7182,359400.0
2013-02-22 15:30:00,27.29,27.3,27.28,27.3,662800.0,16.7182,16.7244,16.7121,16.7244,662800.0
2013-02-22 15:40:00,27.29,27.34,27.29,27.32,1163900.0,16.7182,16.7489,16.7182,16.7366,1163900.0
2013-02-22 15:50:00,27.32,27.38,27.29,27.38,1606900.0,16.7366,16.7734,16.7182,16.7734,1606900.0
2013-02-25 09:30:00,27.17,27.3,27.13,27.23,2648100.0,16.6447,16.7244,16.6202,16.6815,2648100.0
2013-02-25 09:40:00,27.23,27.28,27.22,27.24,687600.0,16.6815,16.7121,16.6754,16.6876,687600.0
2013-02-25 09:50:00,27.25,27.3,27.24,27.25,712600.0,16.6937,16.7244,16.6876,16.6937,712600.0
2013-02-25 10:00:00,27.24,27.33,27.24,27.28,991400.0,16.6876,16.7427,16.6876,16.7121,991400.0
2013-02-25 10:10:00,27.28,27.35,27.28,27.28,747500.0,16.7121,16.755,16.7121,16.7121,747500.0
2013-02-25 10:20:00,27.28,27.29,27.19,27.22,1299900.0,16.7121,16.7182,16.657,16.6754,1299900.0
2013-02-25 10:30:00,27.21,27.23,27.18,27.19,829500.0,16.6692,16.6815,16.6509,16.657,829500.0
2013-02-25 10:40:00,27.19,27.19,27.14,27.17,1069800.0,16.657,16.657,16.6263,16.6447,1069800.0
2013-02-25 10:50:00,27.16,27.17,27.09,27.16,1213800.0,16.6386,16.6447,16.5957,16.6386,1213800.0
2013-02-25 11:00:00,27.17,27.17,27.11,27.16,936500.0,16.6447,16.6447,16.608,16.6386,936500.0
2013-02-25 11:10:00,27.15,27.19,27.14,27.16,1032500.0,16.6325,16.657,16.6263,16.6386,1032500.0
2013-02-25 11:20:00,27.17,27.19,27.14,27.16,816400.0,16.6447,16.657,16.6263,16.6386,816400.0
2013-02-25 11:30:00,27.16,27.21,27.11,27.12,980400.0,16.6386,16.6692,16.608,16.6141,980400.0
2013-02-25 11:40:00,27.12,27.13,27.05,27.05,399200.0,16.6141,16.6202,16.5712,16.5712,399200.0
2013-02-25 11:50:00,27.05,27.05,27.01,27.02,649900.0,16.5712,16.5712,16.5467,16.5528,649900.0
2013-02-25 12:00:00,27.01,27.08,27.01,27.07,547500.0,16.5467,16.5896,16.5467,16.5835,547500.0
2013-02-25 12:10:00,27.08,27.09,27.04,27.06,442200.0,16.5896,16.5957,16.5651,16.5773,442200.0
2013-02-25 12:20:00,27.05,27.08,27.03,27.07,516900.0,16.5712,16.5896,16.559,16.5835,516900.0
2013-02-25 12:30:00,27.07,27.09,27.04,27.09,310000.0,16.5835,16.5957,16.5651,16.5957,310000.0
2013-02-25 12:40:00,27.09,27.14,27.08,27.13,383900.0,16.5957,16.6263,16.5896,16.6202,383900.0
2013-02-25 12:50:00,27.14,27.15,27.11,27.13,319000.0,16.6263,16.6325,16.608,16.6202,319000.0
2013-02-25 13:00:00,27.13,27.13,27.09,27.1,310000.0,16.6202,16.6202,16.5957,16.6018,310000.0
2013-02-25 13:10:00,27.11,27.14,27.1,27.11,335300.0,16.608,16.6263,16.6018,16.608,335300.0
2013-02-25 13:20:00,27.1,27.13,27.08,27.09,375300.0,16.6018,16.6202,16.5896,16.5957,375300.0
2013-02-25 13:30:00,27.1,27.11,27.04,27.06,682800.0,16.6018,16.608,16.5651,16.5773,682800.0
2013-02-25 13:40:00,27.06,27.06,26.99,27.02,545700.0,16.5773,16.5773,16.5345,16.5528,545700.0
2013-02-25 13:50:00,27.01,27.05,26.97,26.99,487200.0,16.5467,16.5712,16.5222,16.5345,487200.0
2013-02-25 14:00:00,26.98,27.02,26.95,27.02,761500.0,16.5283,16.5528,16.5099,16.5528,761500.0
2013-02-25 14:10:00,27.02,27.1,27.01,27.1,859400.0,16.5528,16.6018,16.5467,16.6018,859400.0
2013-02-25 14:20:00,27.1,27.1,27.06,27.09,393500.0,16.6018,16.6018,16.5773,16.5957,393500.0
2013-02-25 14:30:00,27.09,27.12,27.08,27.1,328200.0,16.5957,16.6141,16.5896,16.6018,328200.0
2013-02-25 14:40:00,27.11,27.11,27.07,27.09,449700.0,16.608,16.608,16.5835,16.5957,449700.0
2013-02-25 14:50:00,27.09,27.14,27.07,27.13,583700.0,16.5957,16.6263,16.5835,16.6202,583700.0
2013-02-25 15:00:00,27.13,27.15,27.09,27.13,515200.0,16.6202,16.6325,16.5957,16.6202,515200.0
2013-02-25 15:10:00,27.14,27.15,27.05,27.05,661100.0,16.6263,16.6325,16.5712,16.5712,661100.0
2013-02-25 15:20:00,27.05,27.07,27.0,27.03,796000.0,16.5712,16.5835,16.5406,16.559,796000.0
2013-02-25 15:30:00,27.02,27.07,27.0,27.02,1123700.0,16.5528,16.5835,16.5406,16.5528,1123700.0
2013-02-25 15:40:00,27.02,27.08,27.0,27.01,1411300.0,16.5528,16.5896,16.5406,16.5467,1411300.0
2013-02-25 15:50:00,27.01,27.01,26.85,26.85,3390200.0,16.5467,16.5467,16.4487,16.4487,3390200.0
2013-02-26 09:30:00,26.89,27.0,26.89,26.99,1706900.0,16.4732,16.5406,16.4732,16.5345,1706900.0
2013-02-26 09:40:00,27.0,27.02,26.96,26.99,869800.0,16.5406,16.5528,16.5161,16.5345,869800.0
2013-02-26 09:50:00,26.99,27.03,26.99,27.03,746600.0,16.5345,16.559,16.5345,16.559,746600.0
2013-02-26 10:00:00,27.02,27.05,26.96,26.96,1052000.0,16.5528,16.5712,16.5161,16.5161,1052000.0
2013-02-26 10:10:00,26.96,26.98,26.91,26.93,1698900.0,16.5161,16.5283,16.4854,16.4977,1698900.0
2013-02-26 10:20:00,26.94,26.97,26.9,26.92,1281200.0,16.5038,16.5222,16.4793,16.4916,1281200.0
2013-02-26 10:30:00,26.92,26.96,26.89,26.96,507600.0,16.4916,16.5161,16.4732,16.5161,507600.0
2013-02-26 10:40:00,26.95,26.96,26.88,26.95,592400.0,16.5099,16.5161,16.4671,16.5099,592400.0
2013-02-26 10:50:00,26.94,26.99,26.91,26.94,656100.0,16.5038,16.5345,16.4854,16.5038,656100.0
2013-02-26 11:00:00,26.93,26.95,26.86,26.86,871000.0,16.4977,16.5099,16.4548,16.4548,871000.0
2013-02-26 11:10:00,26.87,26.89,26.85,26.86,881400.0,16.4609,16.4732,16.4487,16.4548,881400.0
2013-02-26 11:20:00,26.87,26.89,26.82,26.87,768400.0,16.4609,16.4732,16.4303,16.4609,768400.0
2013-02-26 11:30:00,26.86,26.9,26.83,26.85,500800.0,16.4548,16.4793,16.4364,16.4487,500800.0
2013-02-26 11:40:00,26.84,26.86,26.82,26.86,529700.0,16.4426,16.4548,16.4303,16.4548,529700.0
2013-02-26 11:50:00,26.86,26.9,26.84,26.87,775400.0,16.4548,16.4793,16.4426,16.4609,775400.0
2013-02-26 12:00:00,26.88,26.94,26.86,26.94,473700.0,16.4671,16.5038,16.4548,16.5038,473700.0
2013-02-26 12:10:00,26.93,26.94,26.9,26.9,373300.0,16.4977,16.5038,16.4793,16.4793,373300.0
2013-02-26 12:20:00,26.9,26.94,26.9,26.92,221800.0,16.4793,16.5038,16.4793,16.4916,221800.0
2013-02-26 12:30:00,26.92,26.99,26.92,26.98,402000.0,16.4916,16.5345,16.4916,16.5283,402000.0
2013-02-26 12:40:00,26.99,26.99,26.94,26.95,297400.0,16.5345,16.5345,16.5038,16.5099,297400.0
2013-02-26 12:50:00,26.95,27.0,26.94,27.0,383400.0,16.5099,16.5406,16.5038,16.5406,383400.0
2013-02-26 13:00:00,26.99,27.04,26.98,27.02,496100.0,16.5345,16.5651,16.5283,16.5528,496100.0
2013-02-26 13:10:00,27.02,27.03,26.99,27.0,425100.0,16.5528,16.559,16.5345,16.5406,425100.0
2013-02-26 13:20:00,27.0,27.01,26.98,26.98,276000.0,16.5406,16.5467,16.5283,16.5283,276000.0
2013-02-26 13:30:00,26.99,27.03,26.98,27.01,311500.0,16.5345,16.559,16.5283,16.5467,311500.0
2013-02-26 13:40:00,27.01,27.03,27.0,27.0,482300.0,16.5467,16.559,16.5406,16.5406,482300.0
2013-02-26 13:50:00,27.01,27.03,26.98,26.99,492800.0,16.5467,16.559,16.5283,16.5345,492800.0
2013-02-26 14:00:00,27.0,27.04,26.97,27.02,516100.0,16.5406,16.5651,16.5222,16.5528,516100.0
2013-02-26 14:10:00,27.03,27.04,27.01,27.03,281000.0,16.559,16.5651,16.5467,16.559,281000.0
2013-02-26 14:20:00,27.03,27.06,27.02,27.06,930600.0,16.559,16.5773,16.5528,16.5773,930600.0
2013-02-26 14:30:00,27.06,27.06,27.02,27.04,313400.0,16.5773,16.5773,16.5528,16.5651,313400.0
2013-02-26 14:40:00,27.03,27.04,27.0,27.01,326800.0,16.559,16.5651,16.5406,16.5467,326800.0
2013-02-26 14:50:00,27.01,27.04,26.99,27.02,362800.0,16.5467,16.5651,16.5345,16.5528,362800.0
2013-02-26 15:00:00,27.02,27.06,27.01,27.02,767700.0,16.5528,16.5773,16.5467,16.5528,767700.0
2013-02-26 15:10:00,27.03,27.03,26.99,27.02,801400.0,16.559,16.559,16.5345,16.5528,801400.0
2013-02-26 15:20:00,27.02,27.04,26.99,27.04,900500.0,16.5528,16.5651,16.5345,16.5651,900500.0
2013-02-26 15:30:00,27.04,27.06,27.01,27.06,815800.0,16.5651,16.5773,16.5467,16.5773,815800.0
2013-02-26 15:40:00,27.05,27.1,27.04,27.08,1049800.0,16.5712,16.6018,16.5651,16.5896,1049800.0
2013-02-26 15:50:00,27.08,27.1,27.03,27.04,2391400.0,16.5896,16.6018,16.559,16.5651,2391400.0
2013-02-27 09:30:00,26.96,27.07,26.92,27.05,1133000.0,16.5161,16.5835,16.4916,16.5712,1133000.0
2013-02-27 09:40:00,27.05,27.2,27.05,27.18,823700.0,16.5712,16.6631,16.5712,16.6509,823700.0
2013-02-27 09:50:00,27.18,27.24,27.16,27.22,641700.0,16.6509,16.6876,16.6386,16.6754,641700.0
2013-02-27 10:00:00,27.22,27.25,27.2,27.21,858500.0,16.6754,16.6937,16.6631,16.6692,858500.0
2013-02-27 10:10:00,27.2,27.24,27.2,27.23,916600.0,16.6631,16.6876,16.6631,16.6815,916600.0
2013-02-27 10:20:00,27.24,27.29,27.23,27.26,655500.0,16.6876,16.7182,16.6815,16.6999,655500.0
2013-02-27 10:30:00,27.26,27.29,27.24,27.27,426800.0,16.6999,16.7182,16.6876,16.706,426800.0
2013-02-27 10:40:00,27.28,27.3,27.21,27.22,569800.0,16.7121,16.7244,16.6692,16.6754,569800.0
2013-02-27 10:50:00,27.21,27.28,27.21,27.28,376000.0,16.6692,16.7121,16.6692,16.7121,376000.0
2013-02-27 11:00:00,27.28,27.3,27.27,27.29,368900.0,16.7121,16.7244,16.706,16.7182,368900.0
2013-02-27 11:10:00,27.29,27.32,27.28,27.29,395100.0,16.7182,16.7366,16.7121,16.7182,395100.0
2013-02-27 11:20:00,27.29,27.29,27.25,27.28,398300.0,16.7182,16.7182,16.6937,16.7121,398300.0
2013-02-27 11:30:00,27.28,27.3,27.26,27.27,424700.0,16.7121,16.7244,16.6999,16.706,424700.0
2013-02-27 11:40:00,27.27,27.28,27.26,27.27,338400.0,16.706,16.7121,16.6999,16.706,338400.0
2013-02-27 11:50:00,27.27,27.31,27.26,27.29,474900.0,16.706,16.7305,16.6999,16.7182,474900.0
2013-02-27 12:00:00,27.3,27.32,27.28,27.32,288300.0,16.7244,16.7366,16.7121,16.7366,288300.0
2013-02-27 12:10:00,27.32,27.32,27.3,27.32,320900.0,16.7366,16.7366,16.7244,16.7366,320900.0
2013-02-27 12:20:00,27.31,27.36,27.31,27.36,357800.0,16.7305,16.7611,16.7305,16.7611,357800.0
2013-02-27 12:30:00,27.36,27.39,27.35,27.36,393100.0,16.7611,16.7795,16.755,16.7611,393100.0
2013-02-27 12:40:00,27.36,27.38,27.35,27.36,332300.0,16.7611,16.7734,16.755,16.7611,332300.0
2013-02-27 12:50:00,27.36,27.36,27.34,27.36,307600.0,16.7611,16.7611,16.7489,16.7611,307600.0
2013-02-27 13:00:00,27.36,27.37,27.33,27.35,550500.0,16.7611,16.7672,16.7427,16.755,550500.0
2013-02-27 13:10:00,27.34,27.38,27.34,27.37,254300.0,16.7489,16.7734,16.7489,16.7672,254300.0
2013-02-27 13:20:00,27.36,27.38,27.35,27.36,206400.0,16.7611,16.7734,16.755,16.7611,206400.0
2013-02-27 13:30:00,27.36,27.38,27.35,27.37,296200.0,16.7611,16.7734,16.755,16.7672,296200.0
2013-02-27 13:40:00,27.36,27.39,27.35,27.35,274100.0,16.7611,16.7795,16.755,16.755,274100.0
2013-02-27 13:50:00,27.36,27.38,27.35,27.37,182800.0,16.7611,16.7734,16.755,16.7672,182800.0
2013-02-27 14:00:00,27.37,27.38,27.34,27.37,335700.0,16.7672,16.7734,16.7489,16.7672,335700.0
2013-02-27 14:10:00,27.37,27.43,27.37,27.42,363100.0,16.7672,16.804,16.7672,16.7979,363100.0
2013-02-27 14:20:00,27.42,27.52,27.42,27.48,1315300.0,16.7979,16.8591,16.7979,16.8346,1315300.0
2013-02-27 14:30:00,27.47,27.49,27.45,27.47,496800.0,16.8285,16.8408,16.8163,16.8285,496800.0
2013-02-27 14:40:00,27.48,27.5,27.46,27.5,392200.0,16.8346,16.8469,16.8224,16.8469,392200.0
2013-02-27 14:50:00,27.5,27.51,27.47,27.5,557800.0,16.8469,16.853,16.8285,16.8469,557800.0
2013-02-27 15:00:00,27.5,27.5,27.46,27.48,625200.0,16.8469,16.8469,16.8224,16.8346,625200.0
2013-02-27 15:10:00,27.48,27.53,27.47,27.51,755300.0,16.8346,16.8653,16.8285,16.853,755300.0
2013-02-27 15:20:00,27.51,27.54,27.49,27.51,777300.0,16.853,16.8714,16.8408,16.853,777300.0
2013-02-27 15:30:00,27.51,27.54,27.5,27.53,834000.0,16.853,16.8714,16.8469,16.8653,834000.0
2013-02-27 15:40:00,27.53,27.54,27.47,27.48,1002600.0,16.8653,16.8714,16.8285,16.8346,1002600.0
2013-02-27 15:50:00,27.48,27.5,27.41,27.42,2265100.0,16.8346,16.8469,16.7918,16.7979,2265100.0
2013-02-28 09:30:00,27.37,27.55,27.36,27.5,1462500.0,16.7672,16.8775,16.7611,16.8469,1462500.0
2013-02-28 09:40:00,27.51,27.59,27.51,27.55,699300.0,16.853,16.902,16.853,16.8775,699300.0
2013-02-28 09:50:00,27.54,27.6,27.51,27.53,727100.0,16.8714,16.9081,16.853,16.8653,727100.0
2013-02-28 10:00:00,27.54,27.54,27.45,27.51,786700.0,16.8714,16.8714,16.8163,16.853,786700.0
2013-02-28 10:10:00,27.51,27.55,27.49,27.54,608300.0,16.853,16.8775,16.8408,16.8714,608300.0
2013-02-28 10:20:00,27.53,27.56,27.48,27.52,706600.0,16.8653,16.8836,16.8346,16.8591,706600.0
2013-02-28 10:30:00,27.52,27.52,27.48,27.5,575600.0,16.8591,16.8591,16.8346,16.8469,575600.0
2013-02-28 10:40:00,27.5,27.51,27.45,27.47,545800.0,16.8469,16.853,16.8163,16.8285,545800.0
2013-02-28 10:50:00,27.47,27.51,27.47,27.5,461700.0,16.8285,16.853,16.8285,16.8469,461700.0
2013-02-28 11:00:00,27.5,27.53,27.48,27.5,702400.0,16.8469,16.8653,16.8346,16.8469,702400.0
2013-02-28 11:10:00,27.49,27.53,27.49,27.52,466400.0,16.8408,16.8653,16.8408,16.8591,466400.0
2013-02-28 11:20:00,27.52,27.53,27.48,27.5,544900.0,16.8591,16.8653,16.8346,16.8469,544900.0
2013-02-28 11:30:00,27.5,27.51,27.48,27.5,254700.0,16.8469,16.853,16.8346,16.8469,254700.0
2013-02-28 11:40:00,27.5,27.51,27.48,27.51,247800.0,16.8469,16.853,16.8346,16.853,247800.0
2013-02-28 11:50:00,27.51,27.52,27.48,27.5,480300.0,16.853,16.8591,16.8346,16.8469,480300.0
2013-02-28 12:00:00,27.5,27.52,27.49,27.52,305600.0,16.8469,16.8591,16.8408,16.8591,305600.0
2013-02-28 12:10:00,27.52,27.52,27.5,27.52,170600.0,16.8591,16.8591,16.8469,16.8591,170600.0
2013-02-28 12:20:00,27.52,27.52,27.51,27.51,162100.0,16.8591,16.8591,16.853,16.853,162100.0
2013-02-28 12:30:00,27.52,27.54,27.51,27.52,267000.0,16.8591,16.8714,16.853,16.8591,267000.0
2013-02-28 12:40:00,27.51,27.54,27.51,27.51,192000.0,16.853,16.8714,16.853,16.853,192000.0
2013-02-28 12:50:00,27.51,27.52,27.5,27.51,192600.0,16.853,16.8591,16.8469,16.853,192600.0
2013-02-28 13:00:00,27.51,27.54,27.51,27.54,289600.0,16.853,16.8714,16.853,16.8714,289600.0
2013-02-28 13:10:00,27.54,27.57,27.51,27.57,402700.0,16.8714,16.8898,16.853,16.8898,402700.0
2013-02-28 13:20:00,27.55,27.6,27.54,27.59,349600.0,16.8775,16.9081,16.8714,16.902,349600.0
2013-02-28 13:30:00,27.59,27.6,27.58,27.58,389200.0,16.902,16.9081,16.8959,16.8959,389200.0
2013-02-28 13:40:00,27.58,27.6,27.58,27.59,270600.0,16.8959,16.9081,16.8959,16.902,270600.0
2013-02-28 13:50:00,27.59,27.61,27.58,27.59,345400.0,16.902,16.9143,16.8959,16.902,345400.0
2013-02-28 14:00:00,27.6,27.61,27.58,27.61,252600.0,16.9081,16.9143,16.8959,16.9143,252600.0
2013-02-28 14:10:00,27.61,27.62,27.59,27.61,300100.0,16.9143,16.9204,16.902,16.9143,300100.0
2013-02-28 14:20:00,27.61,27.62,27.6,27.62,287800.0,16.9143,16.9204,16.9081,16.9204,287800.0
2013-02-28 14:30:00,27.62,27.64,27.56,27.58,413000.0,16.9204,16.9327,16.8836,16.8959,413000.0
2013-02-28 14:40:00,27.59,27.6,27.57,27.6,403100.0,16.902,16.9081,16.8898,16.9081,403100.0
2013-02-28 14:50:00,27.6,27.62,27.59,27.6,465300.0,16.9081,16.9204,16.902,16.9081,465300.0
2013-02-28 15:00:00,27.61,27.61,27.56,27.58,420900.0,16.9143,16.9143,16.8836,16.8959,420900.0
2013-02-28 15:10:00,27.58,27.59,27.54,27.55,597400.0,16.8959,16.902,16.8714,16.8775,597400.0
2013-02-28 15:20:00,27.56,27.58,27.54,27.57,592900.0,16.8836,16.8959,16.8714,16.8898,592900.0
2013-02-28 15:30:00,27.56,27.59,27.55,27.57,568500.0,16.8836,16.902,16.8775,16.8898,568500.0
2013-02-28 15:40:00,27.56,27.57,27.5,27.51,866500.0,16.8836,16.8898,16.8469,16.853,866500.0
2013-02-28 15:50:00,27.51,27.51,27.39,27.39,3269900.0,16.853,16.853,16.7795,16.7795,3269900.0
2013-03-01 09:30:00,27.16,27.34,27.15,27.26,2450800.0,16.6386,16.7489,16.6325,16.6999,2450800.0
2013-03-01 09:40:00,27.25,27.38,27.25,27.33,1107800.0,16.6937,16.7734,16.6937,16.7427,1107800.0
2013-03-01 09:50:00,27.34,27.35,27.26,27.28,632000.0,16.7489,16.755,16.6999,16.7121,632000.0
2013-03-01 10:00:00,27.28,27.36,27.27,27.32,898500.0,16.7121,16.7611,16.706,16.7366,898500.0
2013-03-01 10:10:00,27.33,27.34,27.29,27.29,665000.0,16.7427,16.7489,16.7182,16.7182,665000.0
2013-03-01 10:20:00,27.29,27.32,27.27,27.3,796700.0,16.7182,16.7366,16.706,16.7244,796700.0
2013-03-01 10:30:00,27.3,27.35,27.29,27.33,1174100.0,16.7244,16.755,16.7182,16.7427,1174100.0
2013-03-01 10:40:00,27.33,27.36,27.32,27.35,628800.0,16.7427,16.7611,16.7366,16.755,628800.0
2013-03-01 10:50:00,27.35,27.44,27.34,27.39,1687500.0,16.755,16.8101,16.7489,16.7795,1687500.0
2013-03-01 11:00:00,27.38,27.43,27.38,27.42,545100.0,16.7734,16.804,16.7734,16.7979,545100.0
2013-03-01 11:10:00,27.42,27.42,27.39,27.39,498100.0,16.7979,16.7979,16.7795,16.7795,498100.0
2013-03-01 11:20:00,27.4,27.43,27.38,27.39,519200.0,16.7856,16.804,16.7734,16.7795,519200.0
2013-03-01 11:30:00,27.39,27.39,27.36,27.38,573800.0,16.7795,16.7795,16.7611,16.7734,573800.0
2013-03-01 11:40:00,27.36,27.37,27.28,27.3,532600.0,16.7611,16.7672,16.7121,16.7244,532600.0
2013-03-01 11:50:00,27.3,27.31,27.29,27.29,369100.0,16.7244,16.7305,16.7182,16.7182,369100.0
2013-03-01 12:00:00,27.3,27.36,27.29,27.35,508000.0,16.7244,16.7611,16.7182,16.755,508000.0
2013-03-01 12:10:00,27.35,27.44,27.35,27.4,636200.0,16.755,16.8101,16.755,16.7856,636200.0
2013-03-01 12:20:00,27.41,27.43,27.4,27.41,367300.0,16.7918,16.804,16.7856,16.7918,367300.0
2013-03-01 12:30:00,27.4,27.44,27.4,27.43,307600.0,16.7856,16.8101,16.7856,16.804,307600.0
2013-03-01 12:40:00,27.43,27.43,27.42,27.42,204700.0,16.804,16.804,16.7979,16.7979,204700.0
2013-03-01 12:50:00,27.43,27.44,27.42,27.44,333800.0,16.804,16.8101,16.7979,16.8101,333800.0
2013-03-01 13:00:00,27.44,27.45,27.4,27.4,502000.0,16.8101,16.8163,16.7856,16.7856,502000.0
2013-03-01 13:10:00,27.41,27.42,27.4,27.41,477100.0,16.7918,16.7979,16.7856,16.7918,477100.0
2013-03-01 13:20:00,27.41,27.42,27.39,27.41,357800.0,16.7918,16.7979,16.7795,16.7918,357800.0
2013-03-01 13:30:00,27.41,27.42,27.38,27.42,443400.0,16.7918,16.7979,16.7734,16.7979,443400.0
2013-03-01 13:40:00,27.42,27.44,27.41,27.42,373600.0,16.7979,16.8101,16.7918,16.7979,373600.0
2013-03-01 13:50:00,27.41,27.43,27.41,27.42,314600.0,16.7918,16.804,16.7918,16.7979,314600.0
2013-03-01 14:00:00,27.42,27.42,27.41,27.42,207100.0,16.7979,16.7979,16.7918,16.7979,207100.0
2013-03-01 14:10:00,27.42,27.42,27.39,27.39,383100.0,16.7979,16.7979,16.7795,16.7795,383100.0
2013-03-01 14:20:00,27.4,27.4,27.36,27.38,430300.0,16.7856,16.7856,16.7611,16.7734,430300.0
2013-03-01 14:30:00,27.38,27.42,27.36,27.4,558400.0,16.7734,16.7979,16.7611,16.7856,558400.0
2013-03-01 14:40:00,27.39,27.42,27.37,27.39,503500.0,16.7795,16.7979,16.7672,16.7795,503500.0
2013-03-01 14:50:00,27.39,27.41,27.37,27.41,569300.0,16.7795,16.7918,16.7672,16.7918,569300.0
2013-03-01 15:00:00,27.41,27.44,27.4,27.43,742800.0,16.7918,16.8101,16.7856,16.804,742800.0
2013-03-01 15:10:00,27.42,27.44,27.4,27.41,485300.0,16.7979,16.8101,16.7856,16.7918,485300.0
2013-03-01 15:20:00,27.4,27.41,27.37,27.37,578400.0,16.7856,16.7918,16.7672,16.7672,578400.0
2013-03-01 15:30:00,27.38,27.42,27.37,27.42,739700.0,16.7734,16.7979,16.7672,16.7979,739700.0
2013-03-01 15:40:00,27.42,27.42,27.35,27.41,821300.0,16.7979,16.7979,16.755,16.7918,821300.0
2013-03-01 15:50:00,27.41,27.41,27.34,27.41,1948300.0,16.7918,16.7918,16.7489,16.7918,1948300.0
2013-03-04 09:30:00,27.33,27.49,27.26,27.47,1204300.0,16.7427,16.8408,16.6999,16.8285,1204300.0
2013-03-04 09:40:00,27.48,27.49,27.43,27.46,482800.0,16.8346,16.8408,16.804,16.8224,482800.0
2013-03-04 09:50:00,27.45,27.5,27.44,27.48,1100500.0,16.8163,16.8469,16.8101,16.8346,1100500.0
2013-03-04 10:00:00,27.49,27.54,27.47,27.54,647300.0,16.8408,16.8714,16.8285,16.8714,647300.0
2013-03-04 10:10:00,27.54,27.54,27.51,27.53,419400.0,16.8714,16.8714,16.853,16.8653,419400.0
2013-03-04 10:20:00,27.52,27.62,27.52,27.59,710700.0,16.8591,16.9204,16.8591,16.902,710700.0
2013-03-04 10:30:00,27.59,27.61,27.58,27.6,660200.0,16.902,16.9143,16.8959,16.9081,660200.0
2013-03-04 10:40:00,27.59,27.61,27.57,27.6,494500.0,16.902,16.9143,16.8898,16.9081,494500.0
2013-03-04 10:50:00,27.6,27.66,27.6,27.66,981800.0,16.9081,16.9449,16.9081,16.9449,981800.0
2013-03-04 11:00:00,27.66,27.66,27.57,27.58,539800.0,16.9449,16.9449,16.8898,16.8959,539800.0
2013-03-04 11:10:00,27.58,27.67,27.58,27.67,414300.0,16.8959,16.951,16.8959,16.951,414300.0
2013-03-04 11:20:00,27.67,27.69,27.66,27.69,334900.0,16.951,16.9633,16.9449,16.9633,334900.0
2013-03-04 11:30:00,27.68,27.7,27.62,27.64,632000.0,16.9572,16.9694,16.9204,16.9327,632000.0
2013-03-04 11:40:00,27.63,27.64,27.63,27.64,204300.0,16.9265,16.9327,16.9265,16.9327,204300.0
2013-03-04 11:50:00,27.64,27.66,27.62,27.64,330200.0,16.9327,16.9449,16.9204,16.9327,330200.0
2013-03-04 12:00:00,27.64,27.64,27.61,27.61,340600.0,16.9327,16.9327,16.9143,16.9143,340600.0
2013-03-04 12:10:00,27.62,27.62,27.58,27.58,549000.0,16.9204,16.9204,16.8959,16.8959,549000.0
2013-03-04 12:20:00,27.58,27.59,27.51,27.51,333000.0,16.8959,16.902,16.853,16.853,333000.0
2013-03-04 12:30:00,27.51,27.52,27.49,27.5,624400.0,16.853,16.8591,16.8408,16.8469,624400.0
2013-03-04 12:40:00,27.5,27.52,27.49,27.51,496200.0,16.8469,16.8591,16.8408,16.853,496200.0
2013-03-04 12:50:00,27.51,27.53,27.5,27.53,239500.0,16.853,16.8653,16.8469,16.8653,239500.0
2013-03-04 13:00:00,27.53,27.54,27.51,27.52,456900.0,16.8653,16.8714,16.853,16.8591,456900.0
2013-03-04 13:10:00,27.51,27.53,27.51,27.51,223500.0,16.853,16.8653,16.853,16.853,223500.0
2013-03-04 13:20:00,27.52,27.55,27.51,27.55,612300.0,16.8591,16.8775,16.853,16.8775,612300.0
2013-03-04 13:30:00,27.55,27.58,27.55,27.57,371900.0,16.8775,16.8959,16.8775,16.8898,371900.0
2013-03-04 13:40:00,27.57,27.59,27.56,27.57,594900.0,16.8898,16.902,16.8836,16.8898,594900.0
2013-03-04 13:50:00,27.58,27.6,27.57,27.59,387000.0,16.8959,16.9081,16.8898,16.902,387000.0
2013-03-04 14:00:00,27.59,27.61,27.58,27.6,321200.0,16.902,16.9143,16.8959,16.9081,321200.0
2013-03-04 14:10:00,27.6,27.61,27.58,27.6,340700.0,16.9081,16.9143,16.8959,16.9081,340700.0
2013-03-04 14:20:00,27.6,27.66,27.59,27.66,416400.0,16.9081,16.9449,16.902,16.9449,416400.0
2013-03-04 14:30:00,27.66,27.66,27.63,27.64,415900.0,16.9449,16.9449,16.9265,16.9327,415900.0
2013-03-04 14:40:00,27.64,27.67,27.63,27.66,357400.0,16.9327,16.951,16.9265,16.9449,357400.0
2013-03-04 14:50:00,27.66,27.66,27.64,27.64,373800.0,16.9449,16.9449,16.9327,16.9327,373800.0
2013-03-04 15:00:00,27.64,27.66,27.63,27.65,580300.0,16.9327,16.9449,16.9265,16.9388,580300.0
2013-03-04 15:10:00,27.64,27.65,27.62,27.63,457100.0,16.9327,16.9388,16.9204,16.9265,457100.0
2013-03-04 15:20:00,27.62,27.64,27.62,27.64,533600.0,16.9204,16.9327,16.9204,16.9327,533600.0
2013-03-04 15:30:00,27.64,27.65,27.62,27.64,483400.0,16.9327,16.9388,16.9204,16.9327,483400.0
2013-03-04 15:40:00,27.65,27.65,27.63,27.65,771600.0,16.9388,16.9388,16.9265,16.9388,771600.0
2013-03-04 15:50:00,27.64,27.69,27.64,27.68,1795900.0,16.9327,16.9633,16.9327,16.9572,1795900.0
2013-03-05 09:30:00,27.8,27.97,27.77,27.91,2272800.0,17.0307,17.1348,17.0123,17.0981,2272800.0
2013-03-05 09:40:00,27.92,27.97,27.91,27.96,761600.0,17.1042,17.1348,17.0981,17.1287,761600.0
2013-03-05 09:50:00,27.97,28.03,27.96,28.02,1751300.0,17.1348,17.1716,17.1287,17.1654,1751300.0
2013-03-05 10:00:00,28.02,28.05,27.98,28.05,1057000.0,17.1654,17.1838,17.1409,17.1838,1057000.0
2013-03-05 10:10:00,28.05,28.07,27.99,28.07,1158200.0,17.1838,17.1961,17.1471,17.1961,1158200.0
2013-03-05 10:20:00,28.07,28.1,28.06,28.1,822400.0,17.1961,17.2145,17.19,17.2145,822400.0
2013-03-05 10:30:00,28.09,28.1,28.06,28.1,767500.0,17.2083,17.2145,17.19,17.2145,767500.0
2013-03-05 10:40:00,28.09,28.12,28.09,28.11,956100.0,17.2083,17.2267,17.2083,17.2206,956100.0
2013-03-05 10:50:00,28.11,28.11,28.07,28.1,1104400.0,17.2206,17.2206,17.1961,17.2145,1104400.0
2013-03-05 11:00:00,28.09,28.1,28.03,28.06,1107900.0,17.2083,17.2145,17.1716,17.19,1107900.0
2013-03-05 11:10:00,28.07,28.09,28.07,28.08,516100.0,17.1961,17.2083,17.1961,17.2022,516100.0
2013-03-05 11:20:00,28.07,28.1,28.06,28.06,565200.0,17.1961,17.2145,17.19,17.19,565200.0
2013-03-05 11:30:00,28.07,28.12,28.07,28.12,377300.0,17.1961,17.2267,17.1961,17.2267,377300.0
2013-03-05 11:40:00,28.11,28.15,28.11,28.14,410700.0,17.2206,17.2451,17.2206,17.239,410700.0
2013-03-05 11:50:00,28.14,28.15,28.12,28.14,539200.0,17.239,17.2451,17.2267,17.239,539200.0
2013-03-05 12:00:00,28.14,28.15,28.13,28.14,279800.0,17.239,17.2451,17.2328,17.239,279800.0
2013-03-05 12:10:00,28.14,28.16,28.11,28.12,582100.0,17.239,17.2512,17.2206,17.2267,582100.0
2013-03-05 12:20:00,28.11,28.12,28.11,28.11,418700.0,17.2206,17.2267,17.2206,17.2206,418700.0
2013-03-05 12:30:00,28.11,28.14,28.1,28.13,742900.0,17.2206,17.239,17.2145,17.2328,742900.0
2013-03-05 12:40:00,28.13,28.13,28.1,28.12,551600.0,17.2328,17.2328,17.2145,17.2267,551600.0
2013-03-05 12:50:00,28.12,28.16,28.12,28.16,313900.0,17.2267,17.2512,17.2267,17.2512,313900.0
2013-03-05 13:00:00,28.16,28.16,28.15,28.16,307100.0,17.2512,17.2512,17.2451,17.2512,307100.0
2013-03-05 13:10:00,28.15,28.19,28.15,28.18,602600.0,17.2451,17.2696,17.2451,17.2635,602600.0
2013-03-05 13:20:00,28.19,28.2,28.17,28.19,492100.0,17.2696,17.2757,17.2573,17.2696,492100.0
2013-03-05 13:30:00,28.19,28.2,28.18,28.2,268300.0,17.2696,17.2757,17.2635,17.2757,268300.0
2013-03-05 13:40:00,28.2,28.2,28.14,28.14,623000.0,17.2757,17.2757,17.239,17.239,623000.0
2013-03-05 13:50:00,28.14,28.15,28.11,28.12,581500.0,17.239,17.2451,17.2206,17.2267,581500.0
2013-03-05 14:00:00,28.12,28.15,28.11,28.14,533900.0,17.2267,17.2451,17.2206,17.239,533900.0
2013-03-05 14:10:00,28.14,28.15,28.13,28.14,350600.0,17.239,17.2451,17.2328,17.239,350600.0
2013-03-05 14:20:00,28.14,28.15,28.13,28.14,305100.0,17.239,17.2451,17.2328,17.239,305100.0
2013-03-05 14:30:00,28.14,28.18,28.14,28.15,604600.0,17.239,17.2635,17.239,17.2451,604600.0
2013-03-05 14:40:00,28.15,28.16,28.11,28.13,692700.0,17.2451,17.2512,17.2206,17.2328,692700.0
2013-03-05 14:50:00,28.12,28.13,28.1,28.1,470700.0,17.2267,17.2328,17.2145,17.2145,470700.0
2013-03-05 15:00:00,28.11,28.12,28.08,28.12,658700.0,17.2206,17.2267,17.2022,17.2267,658700.0
2013-03-05 15:10:00,28.12,28.12,28.09,28.09,441900.0,17.2267,17.2267,17.2083,17.2083,441900.0
2013-03-05 15:20:00,28.1,28.1,28.07,28.1,651100.0,17.2145,17.2145,17.1961,17.2145,651100.0
2013-03-05 15:30:00,28.1,28.13,28.09,28.1,734200.0,17.2145,17.2328,17.2083,17.2145,734200.0
2013-03-05 15:40:00,28.1,28.15,28.05,28.05,738100.0,17.2145,17.2451,17.1838,17.1838,738100.0
2013-03-05 15:50:00,28.05,28.08,28.03,28.08,1860100.0,17.1838,17.2022,17.1716,17.2022,1860100.0
2013-03-06 09:30:00,28.12,28.18,28.1,28.14,1624100.0,17.2267,17.2635,17.2145,17.239,1624100.0
2013-03-06 09:40:00,28.14,28.16,28.12,28.14,959800.0,17.239,17.2512,17.2267,17.239,959800.0
2013-03-06 09:50:00,28.15,28.17,28.14,28.16,744100.0,17.2451,17.2573,17.239,17.2512,744100.0
2013-03-06 10:00:00,28.16,28.2,28.06,28.08,1245500.0,17.2512,17.2757,17.19,17.2022,1245500.0
2013-03-06 10:10:00,28.08,28.08,27.97,27.98,650400.0,17.2022,17.2022,17.1348,17.1409,650400.0
2013-03-06 10:20:00,27.97,27.98,27.94,27.95,733800.0,17.1348,17.1409,17.1164,17.1226,733800.0
2013-03-06 10:30:00,27.96,28.02,27.93,28.0,1208900.0,17.1287,17.1654,17.1103,17.1532,1208900.0
2013-03-06 10:40:00,27.99,28.03,27.98,28.02,572400.0,17.1471,17.1716,17.1409,17.1654,572400.0
2013-03-06 10:50:00,28.02,28.03,27.99,28.01,845200.0,17.1654,17.1716,17.1471,17.1593,845200.0
2013-03-06 11:00:00,28.01,28.05,28.0,28.02,765100.0,17.1593,17.1838,17.1532,17.1654,765100.0
2013-03-06 11:10:00,28.01,28.03,28.0,28.02,329600.0,17.1593,17.1716,17.1532,17.1654,329600.0
2013-03-06 11:20:00,28.01,28.02,28.0,28.0,435000.0,17.1593,17.1654,17.1532,17.1532,435000.0
2013-03-06 11:30:00,28.01,28.01,27.99,28.0,379200.0,17.1593,17.1593,17.1471,17.1532,379200.0
2013-03-06 11:40:00,28.01,28.01,28.0,28.01,247900.0,17.1593,17.1593,17.1532,17.1593,247900.0
2013-03-06 11:50:00,28.0,28.01,28.0,28.0,373200.0,17.1532,17.1593,17.1532,17.1532,373200.0
2013-03-06 12:00:00,28.01,28.02,27.99,28.02,481900.0,17.1593,17.1654,17.1471,17.1654,481900.0
2013-03-06 12:10:00,28.01,28.03,28.01,28.03,408000.0,17.1593,17.1716,17.1593,17.1716,408000.0
2013-03-06 12:20:00,28.03,28.05,28.02,28.05,404300.0,17.1716,17.1838,17.1654,17.1838,404300.0
2013-03-06 12:30:00,28.05,28.07,28.05,28.07,382800.0,17.1838,17.1961,17.1838,17.1961,382800.0
2013-03-06 12:40:00,28.07,28.1,28.06,28.1,401300.0,17.1961,17.2145,17.19,17.2145,401300.0
2013-03-06 12:50:00,28.1,28.11,28.06,28.06,449000.0,17.2145,17.2206,17.19,17.19,449000.0
2013-03-06 13:00:00,28.06,28.09,28.06,28.08,281600.0,17.19,17.2083,17.19,17.2022,281600.0
2013-03-06 13:10:00,28.07,28.09,28.07,28.09,185900.0,17.1961,17.2083,17.1961,17.2083,185900.0
2013-03-06 13:20:00,28.09,28.09,28.07,28.08,345100.0,17.2083,17.2083,17.1961,17.2022,345100.0
2013-03-06 13:30:00,28.07,28.08,28.06,28.07,260200.0,17.1961,17.2022,17.19,17.1961,260200.0
2013-03-06 13:40:00,28.08,28.11,28.07,28.1,1024500.0,17.2022,17.2206,17.1961,17.2145,1024500.0
2013-03-06 13:50:00,28.1,28.13,28.09,28.13,335900.0,17.2145,17.2328,17.2083,17.2328,335900.0
2013-03-06 14:00:00,28.13,28.14,28.12,28.14,434900.0,17.2328,17.239,17.2267,17.239,434900.0
2013-03-06 14:10:00,28.14,28.14,28.11,28.13,472600.0,17.239,17.239,17.2206,17.2328,472600.0
2013-03-06 14:20:00,28.13,28.15,28.13,28.14,281700.0,17.2328,17.2451,17.2328,17.239,281700.0
2013-03-06 14:30:00,28.14,28.2,28.12,28.19,707500.0,17.239,17.2757,17.2267,17.2696,707500.0
2013-03-06 14:40:00,28.19,28.21,28.18,28.21,604900.0,17.2696,17.2818,17.2635,17.2818,604900.0
2013-03-06 14:50:00,28.21,28.21,28.2,28.21,317700.0,17.2818,17.2818,17.2757,17.2818,317700.0
2013-03-06 15:00:00,28.21,28.21,28.16,28.17,563100.0,17.2818,17.2818,17.2512,17.2573,563100.0
2013-03-06 15:10:00,28.17,28.17,28.13,28.14,696600.0,17.2573,17.2573,17.2328,17.239,696600.0
2013-03-06 15:20:00,28.14,28.15,28.13,28.14,503900.0,17.239,17.2451,17.2328,17.239,503900.0
2013-03-06 15:30:00,28.14,28.14,28.13,28.14,499500.0,17.239,17.239,17.2328,17.239,499500.0
2013-03-06 15:40:00,28.13,28.14,28.09,28.1,789800.0,17.2328,17.239,17.2083,17.2145,789800.0
2013-03-06 15:50:00,28.09,28.14,28.08,28.13,1945100.0,17.2083,17.239,17.2022,17.2328,1945100.0
2013-03-07 09:30:00,28.18,28.25,28.14,28.19,1173400.0,17.2635,17.3063,17.239,17.2696,1173400.0
2013-03-07 09:40:00,28.19,28.23,28.15,28.17,606700.0,17.2696,17.2941,17.2451,17.2573,606700.0
2013-03-07 09:50:00,28.17,28.18,28.12,28.14,540600.0,17.2573,17.2635,17.2267,17.239,540600.0
2013-03-07 10:00:00,28.14,28.17,28.13,28.14,577700.0,17.239,17.2573,17.2328,17.239,577700.0
2013-03-07 10:10:00,28.14,28.19,28.13,28.18,503500.0,17.239,17.2696,17.2328,17.2635,503500.0
2013-03-07 10:20:00,28.18,28.2,28.16,28.18,569800.0,17.2635,17.2757,17.2512,17.2635,569800.0
2013-03-07 10:30:00,28.19,28.2,28.16,28.17,414300.0,17.2696,17.2757,17.2512,17.2573,414300.0
2013-03-07 10:40:00,28.17,28.19,28.14,28.19,441700.0,17.2573,17.2696,17.239,17.2696,441700.0
2013-03-07 10:50:00,28.19,28.21,28.17,28.2,665900.0,17.2696,17.2818,17.2573,17.2757,665900.0
2013-03-07 11:00:00,28.2,28.2,28.16,28.17,396400.0,17.2757,17.2757,17.2512,17.2573,396400.0
2013-03-07 11:10:00,28.16,28.18,28.13,28.15,987400.0,17.2512,17.2635,17.2328,17.2451,987400.0
2013-03-07 11:20:00,28.15,28.19,28.15,28.19,436400.0,17.2451,17.2696,17.2451,17.2696,436400.0
2013-03-07 11:30:00,28.19,28.2,28.17,28.19,327800.0,17.2696,17.2757,17.2573,17.2696,327800.0
2013-03-07 11:40:00,28.19,28.23,28.18,28.2,829300.0,17.2696,17.2941,17.2635,17.2757,829300.0
2013-03-07 11:50:00,28.21,28.25,28.2,28.24,635000.0,17.2818,17.3063,17.2757,17.3002,635000.0
2013-03-07 12:00:00,28.24,28.24,28.23,28.24,172400.0,17.3002,17.3002,17.2941,17.3002,172400.0
2013-03-07 12:10:00,28.24,28.25,28.23,28.24,164400.0,17.3002,17.3063,17.2941,17.3002,164400.0
2013-03-07 12:20:00,28.25,28.25,28.24,28.25,405900.0,17.3063,17.3063,17.3002,17.3063,405900.0
2013-03-07 12:30:00,28.25,28.28,28.24,28.27,586900.0,17.3063,17.3247,17.3002,17.3186,586900.0
2013-03-07 12:40:00,28.28,28.32,28.27,28.29,866900.0,17.3247,17.3492,17.3186,17.3309,866900.0
2013-03-07 12:50:00,28.29,28.29,28.26,28.27,211700.0,17.3309,17.3309,17.3125,17.3186,211700.0
2013-03-07 13:00:00,28.27,28.29,28.26,28.29,315500.0,17.3186,17.3309,17.3125,17.3309,315500.0
2013-03-07 13:10:00,28.28,28.3,28.27,28.28,452500.0,17.3247,17.337,17.3186,17.3247,452500.0
2013-03-07 13:20:00,28.27,28.28,28.27,28.27,187200.0,17.3186,17.3247,17.3186,17.3186,187200.0
2013-03-07 13:30:00,28.28,28.28,28.24,28.24,261000.0,17.3247,17.3247,17.3002,17.3002,261000.0
2013-03-07 13:40:00,28.24,28.26,28.24,28.25,293500.0,17.3002,17.3125,17.3002,17.3063,293500.0
2013-03-07 13:50:00,28.26,28.27,28.22,28.23,369600.0,17.3125,17.3186,17.288,17.2941,369600.0
2013-03-07 14:00:00,28.23,28.24,28.22,28.23,281000.0,17.2941,17.3002,17.288,17.2941,281000.0
2013-03-07 14:10:00,28.23,28.23,28.16,28.17,591600.0,17.2941,17.2941,17.2512,17.2573,591600.0
2013-03-07 14:20:00,28.17,28.21,28.14,28.21,888300.0,17.2573,17.2818,17.239,17.2818,888300.0
2013-03-07 14:30:00,28.2,28.23,28.19,28.2,781000.0,17.2757,17.2941,17.2696,17.2757,781000.0
2013-03-07 14:40:00,28.2,28.25,28.2,28.25,534500.0,17.2757,17.3063,17.2757,17.3063,534500.0
2013-03-07 14:50:00,28.25,28.33,28.24,28.33,749900.0,17.3063,17.3554,17.3002,17.3554,749900.0
2013-03-07 15:00:00,28.33,28.34,28.28,28.31,1007900.0,17.3554,17.3615,17.3247,17.3431,1007900.0
2013-03-07 15:10:00,28.32,28.36,28.32,28.34,938400.0,17.3492,17.3737,17.3492,17.3615,938400.0
2013-03-07 15:20:00,28.34,28.38,28.3,28.32,1288800.0,17.3615,17.386,17.337,17.3492,1288800.0
2013-03-07 15:30:00,28.32,28.33,28.29,28.3,604700.0,17.3492,17.3554,17.3309,17.337,604700.0
2013-03-07 15:40:00,28.31,28.35,28.27,28.3,1283800.0,17.3431,17.3676,17.3186,17.337,1283800.0
2013-03-07 15:50:00,28.3,28.31,28.27,28.29,1668900.0,17.337,17.3431,17.3186,17.3309,1668900.0
2013-03-08 09:30:00,28.3,28.36,28.23,28.31,1570300.0,17.337,17.3737,17.2941,17.3431,1570300.0
2013-03-08 09:40:00,28.31,28.31,28.14,28.14,879500.0,17.3431,17.3431,17.239,17.239,879500.0
2013-03-08 09:50:00,28.15,28.18,28.12,28.12,576900.0,17.2451,17.2635,17.2267,17.2267,576900.0
2013-03-08 10:00:00,28.12,28.13,28.07,28.09,1121900.0,17.2267,17.2328,17.1961,17.2083,1121900.0
2013-03-08 10:10:00,28.09,28.11,28.05,28.11,761300.0,17.2083,17.2206,17.1838,17.2206,761300.0
2013-03-08 10:20:00,28.1,28.12,28.06,28.09,683300.0,17.2145,17.2267,17.19,17.2083,683300.0
2013-03-08 10:30:00,28.08,28.11,28.06,28.09,700900.0,17.2022,17.2206,17.19,17.2083,700900.0
2013-03-08 10:40:00,28.09,28.12,28.07,28.08,638900.0,17.2083,17.2267,17.1961,17.2022,638900.0
2013-03-08 10:50:00,28.09,28.1,28.05,28.06,636700.0,17.2083,17.2145,17.1838,17.19,636700.0
2013-03-08 11:00:00,28.07,28.1,28.04,28.1,963300.0,17.1961,17.2145,17.1777,17.2145,963300.0
2013-03-08 11:10:00,28.09,28.11,28.07,28.1,950200.0,17.2083,17.2206,17.1961,17.2145,950200.0
2013-03-08 11:20:00,28.09,28.12,28.08,28.09,532200.0,17.2083,17.2267,17.2022,17.2083,532200.0
2013-03-08 11:30:00,28.1,28.12,28.08,28.1,734000.0,17.2145,17.2267,17.2022,17.2145,734000.0
2013-03-08 11:40:00,28.1,28.16,28.09,28.15,623900.0,17.2145,17.2512,17.2083,17.2451,623900.0
2013-03-08 11:50:00,28.15,28.19,28.15,28.17,761500.0,17.2451,17.2696,17.2451,17.2573,761500.0
2013-03-08 12:00:00,28.17,28.19,28.16,28.18,382300.0,17.2573,17.2696,17.2512,17.2635,382300.0
2013-03-08 12:10:00,28.18,28.19,28.14,28.14,300800.0,17.2635,17.2696,17.239,17.239,300800.0
2013-03-08 12:20:00,28.14,28.15,28.11,28.11,276400.0,17.239,17.2451,17.2206,17.2206,276400.0
2013-03-08 12:30:00,28.11,28.14,28.1,28.14,509600.0,17.2206,17.239,17.2145,17.239,509600.0
2013-03-08 12:40:00,28.14,28.16,28.14,28.15,295100.0,17.239,17.2512,17.239,17.2451,295100.0
2013-03-08 12:50:00,28.14,28.15,28.14,28.14,241000.0,17.239,17.2451,17.239,17.239,241000.0
2013-03-08 13:00:00,28.14,28.16,28.14,28.15,255200.0,17.239,17.2512,17.239,17.2451,255200.0
2013-03-08 13:10:00,28.15,28.18,28.15,28.18,264700.0,17.2451,17.2635,17.2451,17.2635,264700.0
2013-03-08 13:20:00,28.18,28.19,28.17,28.17,279000.0,17.2635,17.2696,17.2573,17.2573,279000.0
2013-03-08 13:30:00,28.17,28.19,28.14,28.16,1644600.0,17.2573,17.2696,17.239,17.2512,1644600.0
2013-03-08 13:40:00,28.16,28.17,28.15,28.16,228700.0,17.2512,17.2573,17.2451,17.2512,228700.0
2013-03-08 13:50:00,28.16,28.17,28.15,28.15,211100.0,17.2512,17.2573,17.2451,17.2451,211100.0
2013-03-08 14:00:00,28.15,28.16,28.15,28.15,419400.0,17.2451,17.2512,17.2451,17.2451,419400.0
2013-03-08 14:10:00,28.15,28.16,28.14,28.14,242900.0,17.2451,17.2512,17.239,17.239,242900.0
2013-03-08 14:20:00,28.14,28.16,28.14,28.15,290200.0,17.239,17.2512,17.239,17.2451,290200.0
2013-03-08 14:30:00,28.15,28.15,28.1,28.11,356800.0,17.2451,17.2451,17.2145,17.2206,356800.0
2013-03-08 14:40:00,28.11,28.13,28.1,28.1,379400.0,17.2206,17.2328,17.2145,17.2145,379400.0
2013-03-08 14:50:00,28.1,28.11,28.1,28.1,247500.0,17.2145,17.2206,17.2145,17.2145,247500.0
2013-03-08 15:00:00,28.1,28.14,28.1,28.11,610600.0,17.2145,17.239,17.2145,17.2206,610600.0
2013-03-08 15:10:00,28.12,28.15,28.11,28.15,451500.0,17.2267,17.2451,17.2206,17.2451,451500.0
2013-03-08 15:20:00,28.14,28.15,28.13,28.15,410400.0,17.239,17.2451,17.2328,17.2451,410400.0
2013-03-08 15:30:00,28.15,28.21,28.14,28.21,672800.0,17.2451,17.2818,17.239,17.2818,672800.0
2013-03-08 15:40:00,28.21,28.26,28.19,28.19,1015500.0,17.2818,17.3125,17.2696,17.2696,1015500.0
2013-03-08 15:50:00,28.2,28.22,28.15,28.18,2037600.0,17.2757,17.288,17.2451,17.2635,2037600.0
2013-03-11 09:30:00,28.14,28.18,28.1,28.18,744100.0,17.239,17.2635,17.2145,17.2635,744100.0
2013-03-11 09:40:00,28.18,28.19,28.12,28.12,421600.0,17.2635,17.2696,17.2267,17.2267,421600.0
2013-03-11 09:50:00,28.13,28.17,28.12,28.15,410700.0,17.2328,17.2573,17.2267,17.2451,410700.0
2013-03-11 10:00:00,28.16,28.18,28.15,28.18,268800.0,17.2512,17.2635,17.2451,17.2635,268800.0
2013-03-11 10:10:00,28.17,28.18,28.15,28.15,283500.0,17.2573,17.2635,17.2451,17.2451,283500.0
2013-03-11 10:20:00,28.16,28.16,28.14,28.14,368900.0,17.2512,17.2512,17.239,17.239,368900.0
2013-03-11 10:30:00,28.14,28.15,28.11,28.11,416800.0,17.239,17.2451,17.2206,17.2206,416800.0
2013-03-11 10:40:00,28.12,28.14,28.11,28.13,351900.0,17.2267,17.239,17.2206,17.2328,351900.0
2013-03-11 10:50:00,28.13,28.21,28.13,28.21,621400.0,17.2328,17.2818,17.2328,17.2818,621400.0
2013-03-11 11:00:00,28.21,28.21,28.16,28.17,489200.0,17.2818,17.2818,17.2512,17.2573,489200.0
2013-03-11 11:10:00,28.18,28.2,28.17,28.17,417000.0,17.2635,17.2757,17.2573,17.2573,417000.0
2013-03-11 11:20:00,28.18,28.18,28.15,28.18,375800.0,17.2635,17.2635,17.2451,17.2635,375800.0
2013-03-11 11:30:00,28.18,28.18,28.16,28.16,244700.0,17.2635,17.2635,17.2512,17.2512,244700.0
2013-03-11 11:40:00,28.17,28.2,28.16,28.2,439100.0,17.2573,17.2757,17.2512,17.2757,439100.0
2013-03-11 11:50:00,28.19,28.2,28.19,28.2,205600.0,17.2696,17.2757,17.2696,17.2757,205600.0
2013-03-11 12:00:00,28.2,28.26,28.19,28.25,614200.0,17.2757,17.3125,17.2696,17.3063,614200.0
2013-03-11 12:10:00,28.26,28.26,28.23,28.23,303900.0,17.3125,17.3125,17.2941,17.2941,303900.0
2013-03-11 12:20:00,28.24,28.24,28.22,28.22,283700.0,17.3002,17.3002,17.288,17.288,283700.0
2013-03-11 12:30:00,28.22,28.24,28.21,28.24,496700.0,17.288,17.3002,17.2818,17.3002,496700.0
2013-03-11 12:40:00,28.23,28.26,28.22,28.25,390000.0,17.2941,17.3125,17.288,17.3063,390000.0
2013-03-11 12:50:00,28.26,28.3,28.25,28.29,379600.0,17.3125,17.337,17.3063,17.3309,379600.0
2013-03-11 13:00:00,28.3,28.31,28.28,28.29,470900.0,17.337,17.3431,17.3247,17.3309,470900.0
2013-03-11 13:10:00,28.29,28.29,28.25,28.25,347300.0,17.3309,17.3309,17.3063,17.3063,347300.0
2013-03-11 13:20:00,28.25,28.27,28.25,28.27,314300.0,17.3063,17.3186,17.3063,17.3186,314300.0
2013-03-11 13:30:00,28.27,28.28,28.25,28.27,678000.0,17.3186,17.3247,17.3063,17.3186,678000.0
2013-03-11 13:40:00,28.27,28.27,28.26,28.27,298400.0,17.3186,17.3186,17.3125,17.3186,298400.0
2013-03-11 13:50:00,28.27,28.27,28.26,28.27,331000.0,17.3186,17.3186,17.3125,17.3186,331000.0
2013-03-11 14:00:00,28.27,28.28,28.26,28.28,371200.0,17.3186,17.3247,17.3125,17.3247,371200.0
2013-03-11 14:10:00,28.28,28.28,28.27,28.27,355100.0,17.3247,17.3247,17.3186,17.3186,355100.0
2013-03-11 14:20:00,28.27,28.28,28.25,28.26,523600.0,17.3186,17.3247,17.3063,17.3125,523600.0
2013-03-11 14:30:00,28.25,28.26,28.24,28.24,380700.0,17.3063,17.3125,17.3002,17.3002,380700.0
2013-03-11 14:40:00,28.24,28.31,28.22,28.29,1866500.0,17.3002,17.3431,17.288,17.3309,1866500.0
2013-03-11 14:50:00,28.29,28.3,28.26,28.28,1317500.0,17.3309,17.337,17.3125,17.3247,1317500.0
2013-03-11 15:00:00,28.28,28.29,28.26,28.28,461600.0,17.3247,17.3309,17.3125,17.3247,461600.0
2013-03-11 15:10:00,28.28,28.28,28.24,28.25,954200.0,17.3247,17.3247,17.3002,17.3063,954200.0
2013-03-11 15:20:00,28.24,28.25,28.23,28.23,439900.0,17.3002,17.3063,17.2941,17.2941,439900.0
2013-03-11 15:30:00,28.23,28.24,28.21,28.21,692800.0,17.2941,17.3002,17.2818,17.2818,692800.0
2013-03-11 15:40:00,28.21,28.23,28.21,28.22,957700.0,17.2818,17.2941,17.2818,17.288,957700.0
2013-03-11 15:50:00,28.23,28.26,28.22,28.24,2212300.0,17.2941,17.3125,17.288,17.3002,2212300.0
2013-03-12 09:30:00,28.23,28.23,28.11,28.13,1005200.0,17.2941,17.2941,17.2206,17.2328,1005200.0
2013-03-12 09:40:00,28.11,28.12,28.06,28.09,1244900.0,17.2206,17.2267,17.19,17.2083,1244900.0
2013-03-12 09:50:00,28.11,28.12,28.08,28.1,894200.0,17.2206,17.2267,17.2022,17.2145,894200.0
2013-03-12 10:00:00,28.1,28.11,28.07,28.11,1400500.0,17.2145,17.2206,17.1961,17.2206,1400500.0
2013-03-12 10:10:00,28.11,28.14,28.1,28.12,576100.0,17.2206,17.239,17.2145,17.2267,576100.0
2013-03-12 10:20:00,28.12,28.13,28.09,28.12,561900.0,17.2267,17.2328,17.2083,17.2267,561900.0
2013-03-12 10:30:00,28.12,28.15,28.1,28.12,657200.0,17.2267,17.2451,17.2145,17.2267,657200.0
2013-03-12 10:40:00,28.11,28.12,28.1,28.11,339800.0,17.2206,17.2267,17.2145,17.2206,339800.0
2013-03-12 10:50:00,28.11,28.11,28.08,28.08,397600.0,17.2206,17.2206,17.2022,17.2022,397600.0
2013-03-12 11:00:00,28.08,28.09,28.04,28.09,577300.0,17.2022,17.2083,17.1777,17.2083,577300.0
2013-03-12 11:10:00,28.09,28.12,28.08,28.09,936800.0,17.2083,17.2267,17.2022,17.2083,936800.0
2013-03-12 11:20:00,28.1,28.1,28.06,28.06,313800.0,17.2145,17.2145,17.19,17.19,313800.0
2013-03-12 11:30:00,28.06,28.06,28.04,28.04,561000.0,17.19,17.19,17.1777,17.1777,561000.0
2013-03-12 11:40:00,28.04,28.05,28.03,28.04,536300.0,17.1777,17.1838,17.1716,17.1777,536300.0
2013-03-12 11:50:00,28.05,28.14,28.04,28.12,649900.0,17.1838,17.239,17.1777,17.2267,649900.0
2013-03-12 12:00:00,28.12,28.12,28.09,28.11,347900.0,17.2267,17.2267,17.2083,17.2206,347900.0
2013-03-12 12:10:00,28.11,28.12,28.1,28.11,284200.0,17.2206,17.2267,17.2145,17.2206,284200.0
2013-03-12 12:20:00,28.1,28.11,28.02,28.03,405200.0,17.2145,17.2206,17.1654,17.1716,405200.0
2013-03-12 12:30:00,28.03,28.05,28.03,28.04,304400.0,17.1716,17.1838,17.1716,17.1777,304400.0
2013-03-12 12:40:00,28.04,28.07,28.02,28.05,1453500.0,17.1777,17.1961,17.1654,17.1838,1453500.0
2013-03-12 12:50:00,28.05,28.06,28.02,28.04,994100.0,17.1838,17.19,17.1654,17.1777,994100.0
2013-03-12 13:00:00,28.04,28.04,28.01,28.02,700000.0,17.1777,17.1777,17.1593,17.1654,700000.0
2013-03-12 13:10:00,28.01,28.03,28.01,28.02,578000.0,17.1593,17.1716,17.1593,17.1654,578000.0
2013-03-12 13:20:00,28.02,28.03,27.94,27.94,817600.0,17.1654,17.1716,17.1164,17.1164,817600.0
2013-03-12 13:30:00,27.94,27.99,27.94,27.96,488900.0,17.1164,17.1471,17.1164,17.1287,488900.0
2013-03-12 13:40:00,27.96,27.97,27.91,27.94,765900.0,17.1287,17.1348,17.0981,17.1164,765900.0
2013-03-12 13:50:00,27.94,27.94,27.88,27.89,568000.0,17.1164,17.1164,17.0797,17.0858,568000.0
2013-03-12 14:00:00,27.89,27.93,27.89,27.9,514900.0,17.0858,17.1103,17.0858,17.0919,514900.0
2013-03-12 14:10:00,27.9,27.92,27.89,27.9,472600.0,17.0919,17.1042,17.0858,17.0919,472600.0
2013-03-12 14:20:00,27.9,27.93,27.9,27.9,411100.0,17.0919,17.1103,17.0919,17.0919,411100.0
2013-03-12 14:30:00,27.91,27.93,27.9,27.9,423500.0,17.0981,17.1103,17.0919,17.0919,423500.0
2013-03-12 14:40:00,27.9,27.94,27.9,27.94,469100.0,17.0919,17.1164,17.0919,17.1164,469100.0
2013-03-12 14:50:00,27.93,27.96,27.93,27.94,354600.0,17.1103,17.1287,17.1103,17.1164,354600.0
2013-03-12 15:00:00,27.95,27.96,27.94,27.96,447100.0,17.1226,17.1287,17.1164,17.1287,447100.0
2013-03-12 15:10:00,27.96,27.96,27.95,27.96,511400.0,17.1287,17.1287,17.1226,17.1287,511400.0
2013-03-12 15:20:00,27.96,27.98,27.94,27.94,763700.0,17.1287,17.1409,17.1164,17.1164,763700.0
2013-03-12 15:30:00,27.95,27.96,27.92,27.96,776900.0,17.1226,17.1287,17.1042,17.1287,776900.0
2013-03-12 15:40:00,27.96,27.98,27.91,27.93,914800.0,17.1287,17.1409,17.0981,17.1103,914800.0
2013-03-12 15:50:00,27.92,27.94,27.9,27.93,1907500.0,17.1042,17.1164,17.0919,17.1103,1907500.0
2013-03-13 09:30:00,27.93,27.94,27.87,27.88,987700.0,17.1103,17.1164,17.0736,17.0797,987700.0
2013-03-13 09:40:00,27.87,27.88,27.8,27.85,876000.0,17.0736,17.0797,17.0307,17.0613,876000.0
2013-03-13 09:50:00,27.85,27.86,27.83,27.85,927500.0,17.0613,17.0674,17.049,17.0613,927500.0
2013-03-13 10:00:00,27.85,27.92,27.85,27.9,723500.0,17.0613,17.1042,17.0613,17.0919,723500.0
2013-03-13 10:10:00,27.89,27.94,27.89,27.93,422800.0,17.0858,17.1164,17.0858,17.1103,422800.0
2013-03-13 10:20:00,27.93,27.99,27.92,27.95,514000.0,17.1103,17.1471,17.1042,17.1226,514000.0
2013-03-13 10:30:00,27.96,27.99,27.96,27.99,418800.0,17.1287,17.1471,17.1287,17.1471,418800.0
2013-03-13 10:40:00,27.99,28.04,27.98,28.04,312800.0,17.1471,17.1777,17.1409,17.1777,312800.0
2013-03-13 10:50:00,28.04,28.04,28.0,28.03,785300.0,17.1777,17.1777,17.1532,17.1716,785300.0
2013-03-13 11:00:00,28.04,28.04,28.0,28.0,350800.0,17.1777,17.1777,17.1532,17.1532,350800.0
2013-03-13 11:10:00,28.0,28.01,27.98,27.99,313600.0,17.1532,17.1593,17.1409,17.1471,313600.0
2013-03-13 11:20:00,27.99,28.03,27.98,27.99,1362500.0,17.1471,17.1716,17.1409,17.1471,1362500.0
2013-03-13 11:30:00,27.99,28.01,27.97,27.99,885400.0,17.1471,17.1593,17.1348,17.1471,885400.0
2013-03-13 11:40:00,28.0,28.02,27.99,27.99,552200.0,17.1532,17.1654,17.1471,17.1471,552200.0
2013-03-13 11:50:00,28.0,28.01,27.96,27.97,441500.0,17.1532,17.1593,17.1287,17.1348,441500.0
2013-03-13 12:00:00,27.98,28.0,27.97,28.0,207200.0,17.1409,17.1532,17.1348,17.1532,207200.0
2013-03-13 12:10:00,27.99,28.02,27.99,28.02,424500.0,17.1471,17.1654,17.1471,17.1654,424500.0
2013-03-13 12:20:00,28.02,28.03,27.99,28.03,379300.0,17.1654,17.1716,17.1471,17.1716,379300.0
2013-03-13 12:30:00,28.03,28.06,28.01,28.06,1177500.0,17.1716,17.19,17.1593,17.19,1177500.0
2013-03-13 12:40:00,28.05,28.07,28.05,28.05,315000.0,17.1838,17.1961,17.1838,17.1838,315000.0
2013-03-13 12:50:00,28.05,28.06,28.04,28.05,167000.0,17.1838,17.19,17.1777,17.1838,167000.0
2013-03-13 13:00:00,28.04,28.07,28.04,28.06,295900.0,17.1777,17.1961,17.1777,17.19,295900.0
2013-03-13 13:10:00,28.06,28.08,28.06,28.07,277200.0,17.19,17.2022,17.19,17.1961,277200.0
2013-03-13 13:20:00,28.06,28.07,28.06,28.06,157000.0,17.19,17.1961,17.19,17.19,157000.0
2013-03-13 13:30:00,28.07,28.07,28.05,28.05,231500.0,17.1961,17.1961,17.1838,17.1838,231500.0
2013-03-13 13:40:00,28.06,28.08,28.05,28.05,371500.0,17.19,17.2022,17.1838,17.1838,371500.0
2013-03-13 13:50:00,28.05,28.06,28.04,28.04,214100.0,17.1838,17.19,17.1777,17.1777,214100.0
2013-03-13 14:00:00,28.04,28.06,28.04,28.05,233500.0,17.1777,17.19,17.1777,17.1838,233500.0
2013-03-13 14:10:00,28.05,28.06,28.03,28.04,255900.0,17.1838,17.19,17.1716,17.1777,255900.0
2013-03-13 14:20:00,28.04,28.05,28.01,28.01,314000.0,17.1777,17.1838,17.1593,17.1593,314000.0
2013-03-13 14:30:00,28.02,28.03,28.01,28.03,185500.0,17.1654,17.1716,17.1593,17.1716,185500.0
2013-03-13 14:40:00,28.03,28.04,28.02,28.04,248000.0,17.1716,17.1777,17.1654,17.1777,248000.0
2013-03-13 14:50:00,28.04,28.05,28.02,28.02,1659600.0,17.1777,17.1838,17.1654,17.1654,1659600.0
2013-03-13 15:00:00,28.03,28.03,28.0,28.01,768900.0,17.1716,17.1716,17.1532,17.1593,768900.0
2013-03-13 15:10:00,28.01,28.05,28.0,28.02,589600.0,17.1593,17.1838,17.1532,17.1654,589600.0
2013-03-13 15:20:00,28.03,28.06,28.02,28.05,457100.0,17.1716,17.19,17.1654,17.1838,457100.0
2013-03-13 15:30:00,28.05,28.06,28.03,28.05,840700.0,17.1838,17.19,17.1716,17.1838,840700.0
2013-03-13 15:40:00,28.05,28.06,28.0,28.03,1283100.0,17.1838,17.19,17.1532,17.1716,1283100.0
2013-03-13 15:50:00,28.03,28.03,28.01,28.01,1520000.0,17.1716,17.1716,17.1593,17.1593,1520000.0
2013-03-14 09:30:00,28.04,28.1,28.0,28.08,779900.0,17.1777,17.2145,17.1532,17.2022,779900.0
2013-03-14 09:40:00,28.09,28.1,28.03,28.03,748900.0,17.2083,17.2145,17.1716,17.1716,748900.0
2013-03-14 09:50:00,28.04,28.05,27.97,27.97,637000.0,17.1777,17.1838,17.1348,17.1348,637000.0
2013-03-14 10:00:00,27.98,27.99,27.96,27.98,474700.0,17.1409,17.1471,17.1287,17.1409,474700.0
2013-03-14 10:10:00,27.97,28.01,27.95,27.99,1685500.0,17.1348,17.1593,17.1226,17.1471,1685500.0
2013-03-14 10:20:00,27.99,28.0,27.96,27.99,1507800.0,17.1471,17.1532,17.1287,17.1471,1507800.0
2013-03-14 10:30:00,27.99,28.0,27.97,27.98,688400.0,17.1471,17.1532,17.1348,17.1409,688400.0
2013-03-14 10:40:00,27.97,27.99,27.96,27.97,357300.0,17.1348,17.1471,17.1287,17.1348,357300.0
2013-03-14 10:50:00,27.97,27.98,27.9,27.9,689000.0,17.1348,17.1409,17.0919,17.0919,689000.0
2013-03-14 11:00:00,27.91,27.95,27.88,27.93,1185900.0,17.0981,17.1226,17.0797,17.1103,1185900.0
2013-03-14 11:10:00,27.93,27.94,27.89,27.94,513100.0,17.1103,17.1164,17.0858,17.1164,513100.0
2013-03-14 11:20:00,27.94,27.96,27.92,27.93,630900.0,17.1164,17.1287,17.1042,17.1103,630900.0
2013-03-14 11:30:00,27.92,28.0,27.91,27.99,1002100.0,17.1042,17.1532,17.0981,17.1471,1002100.0
2013-03-14 11:40:00,27.99,28.05,27.98,28.03,294300.0,17.1471,17.1838,17.1409,17.1716,294300.0
2013-03-14 11:50:00,28.04,28.04,27.95,27.95,966300.0,17.1777,17.1777,17.1226,17.1226,966300.0
2013-03-14 12:00:00,27.95,27.99,27.93,27.97,606900.0,17.1226,17.1471,17.1103,17.1348,606900.0
2013-03-14 12:10:00,27.96,28.0,27.96,28.0,296500.0,17.1287,17.1532,17.1287,17.1532,296500.0
2013-03-14 12:20:00,28.0,28.02,27.97,28.0,800100.0,17.1532,17.1654,17.1348,17.1532,800100.0
2013-03-14 12:30:00,28.01,28.05,27.99,28.03,430200.0,17.1593,17.1838,17.1471,17.1716,430200.0
2013-03-14 12:40:00,28.03,28.04,28.02,28.02,189300.0,17.1716,17.1777,17.1654,17.1654,189300.0
2013-03-14 12:50:00,28.02,28.03,28.02,28.03,179600.0,17.1654,17.1716,17.1654,17.1716,179600.0
2013-03-14 13:00:00,28.03,28.07,28.02,28.04,398900.0,17.1716,17.1961,17.1654,17.1777,398900.0
2013-03-14 13:10:00,28.03,28.04,28.01,28.03,220200.0,17.1716,17.1777,17.1593,17.1716,220200.0
2013-03-14 13:20:00,28.04,28.06,28.03,28.03,279800.0,17.1777,17.19,17.1716,17.1716,279800.0
2013-03-14 13:30:00,28.04,28.04,27.99,28.01,502600.0,17.1777,17.1777,17.1471,17.1593,502600.0
2013-03-14 13:40:00,28.01,28.02,28.0,28.01,329300.0,17.1593,17.1654,17.1532,17.1593,329300.0
2013-03-14 13:50:00,28.02,28.02,27.99,28.0,322500.0,17.1654,17.1654,17.1471,17.1532,322500.0
2013-03-14 14:00:00,28.01,28.02,28.0,28.02,268400.0,17.1593,17.1654,17.1532,17.1654,268400.0
2013-03-14 14:10:00,28.02,28.03,27.98,27.99,551600.0,17.1654,17.1716,17.1409,17.1471,551600.0
2013-03-14 14:20:00,27.99,28.0,27.98,28.0,214800.0,17.1471,17.1532,17.1409,17.1532,214800.0
2013-03-14 14:30:00,27.99,28.02,27.99,28.01,402600.0,17.1471,17.1654,17.1471,17.1593,402600.0
2013-03-14 14:40:00,28.0,28.03,28.0,28.02,210700.0,17.1532,17.1716,17.1532,17.1654,210700.0
2013-03-14 14:50:00,28.03,28.05,28.01,28.01,464900.0,17.1716,17.1838,17.1593,17.1593,464900.0
2013-03-14 15:00:00,28.02,28.06,28.0,28.06,412000.0,17.1654,17.19,17.1532,17.19,412000.0
2013-03-14 15:10:00,28.06,28.07,28.05,28.07,406000.0,17.19,17.1961,17.1838,17.1961,406000.0
2013-03-14 15:20:00,28.07,28.08,28.06,28.08,406100.0,17.1961,17.2022,17.19,17.2022,406100.0
2013-03-14 15:30:00,28.08,28.1,28.05,28.09,796700.0,17.2022,17.2145,17.1838,17.2083,796700.0
2013-03-14 15:40:00,28.09,28.1,28.07,28.1,916700.0,17.2083,17.2145,17.1961,17.2145,916700.0
2013-03-14 15:50:00,28.1,28.11,28.06,28.1,2777600.0,17.2145,17.2206,17.19,17.2145,2777600.0
2013-03-15 09:30:00,27.84,27.98,27.83,27.84,11540200.0,17.0552,17.1409,17.049,17.0552,11540200.0
2013-03-15 09:40:00,27.85,27.85,27.8,27.84,1041000.0,17.0613,17.0613,17.0307,17.0552,1041000.0
2013-03-15 09:50:00,27.84,27.88,27.76,27.77,938100.0,17.0552,17.0797,17.0062,17.0123,938100.0
2013-03-15 10:00:00,27.77,27.86,27.76,27.86,1609900.0,17.0123,17.0674,17.0062,17.0674,1609900.0
2013-03-15 10:10:00,27.86,27.95,27.84,27.95,516700.0,17.0674,17.1226,17.0552,17.1226,516700.0
2013-03-15 10:20:00,27.95,27.95,27.88,27.88,821200.0,17.1226,17.1226,17.0797,17.0797,821200.0
2013-03-15 10:30:00,27.88,27.91,27.88,27.9,563100.0,17.0797,17.0981,17.0797,17.0919,563100.0
2013-03-15 10:40:00,27.9,27.92,27.9,27.9,479100.0,17.0919,17.1042,17.0919,17.0919,479100.0
2013-03-15 10:50:00,27.91,27.92,27.9,27.92,367700.0,17.0981,17.1042,17.0919,17.1042,367700.0
2013-03-15 11:00:00,27.92,27.95,27.91,27.95,378900.0,17.1042,17.1226,17.0981,17.1226,378900.0
2013-03-15 11:10:00,27.95,27.98,27.95,27.98,3092200.0,17.1226,17.1409,17.1226,17.1409,3092200.0
2013-03-15 11:20:00,27.97,27.99,27.97,27.99,534500.0,17.1348,17.1471,17.1348,17.1471,534500.0
2013-03-15 11:30:00,27.99,28.03,27.98,28.01,642300.0,17.1471,17.1716,17.1409,17.1593,642300.0
2013-03-15 11:40:00,28.0,28.03,28.0,28.02,364300.0,17.1532,17.1716,17.1532,17.1654,364300.0
2013-03-15 11:50:00,28.02,28.03,28.0,28.01,462100.0,17.1654,17.1716,17.1532,17.1593,462100.0
2013-03-15 12:00:00,28.01,28.04,28.0,28.04,637100.0,17.1593,17.1777,17.1532,17.1777,637100.0
2013-03-15 12:10:00,28.04,28.04,28.02,28.02,245300.0,17.1777,17.1777,17.1654,17.1654,245300.0
2013-03-15 12:20:00,28.03,28.06,28.02,28.05,437800.0,17.1716,17.19,17.1654,17.1838,437800.0
2013-03-15 12:30:00,28.05,28.05,28.02,28.03,413200.0,17.1838,17.1838,17.1654,17.1716,413200.0
2013-03-15 12:40:00,28.03,28.05,28.02,28.05,208700.0,17.1716,17.1838,17.1654,17.1838,208700.0
2013-03-15 12:50:00,28.04,28.05,28.02,28.03,630700.0,17.1777,17.1838,17.1654,17.1716,630700.0
2013-03-15 13:00:00,28.03,28.03,27.96,27.97,447900.0,17.1716,17.1716,17.1287,17.1348,447900.0
2013-03-15 13:10:00,27.97,28.0,27.95,27.96,400600.0,17.1348,17.1532,17.1226,17.1287,400600.0
2013-03-15 13:20:00,27.96,27.98,27.96,27.97,190800.0,17.1287,17.1409,17.1287,17.1348,190800.0
2013-03-15 13:30:00,27.97,28.01,27.96,28.0,1718900.0,17.1348,17.1593,17.1287,17.1532,1718900.0
2013-03-15 13:40:00,27.99,28.0,27.95,27.95,287400.0,17.1471,17.1532,17.1226,17.1226,287400.0
2013-03-15 13:50:00,27.95,27.97,27.95,27.95,237500.0,17.1226,17.1348,17.1226,17.1226,237500.0
2013-03-15 14:00:00,27.95,27.98,27.95,27.96,257600.0,17.1226,17.1409,17.1226,17.1287,257600.0
2013-03-15 14:10:00,27.96,27.97,27.95,27.96,292200.0,17.1287,17.1348,17.1226,17.1287,292200.0
2013-03-15 14:20:00,27.96,27.96,27.94,27.95,443100.0,17.1287,17.1287,17.1164,17.1226,443100.0
2013-03-15 14:30:00,27.95,27.97,27.94,27.94,464400.0,17.1226,17.1348,17.1164,17.1164,464400.0
2013-03-15 14:40:00,27.94,27.95,27.93,27.95,336800.0,17.1164,17.1226,17.1103,17.1226,336800.0
2013-03-15 14:50:00,27.94,27.97,27.93,27.96,394400.0,17.1164,17.1348,17.1103,17.1287,394400.0
2013-03-15 15:00:00,27.96,27.98,27.96,27.98,507000.0,17.1287,17.1409,17.1287,17.1409,507000.0
2013-03-15 15:10:00,27.98,27.98,27.92,27.92,643900.0,17.1409,17.1409,17.1042,17.1042,643900.0
2013-03-15 15:20:00,27.92,27.94,27.88,27.93,1022000.0,17.1042,17.1164,17.0797,17.1103,1022000.0
2013-03-15 15:30:00,27.93,27.98,27.91,27.95,1207000.0,17.1103,17.1409,17.0981,17.1226,1207000.0
2013-03-15 15:40:00,27.95,27.98,27.93,27.96,2073600.0,17.1226,17.1409,17.1103,17.1287,2073600.0
2013-03-15 15:50:00,27.96,28.01,27.95,28.0,4403500.0,17.1287,17.1593,17.1226,17.1532,4403500.0
2013-03-18 09:30:00,27.74,27.92,27.74,27.92,1384800.0,16.9939,17.1042,16.9939,17.1042,1384800.0
2013-03-18 09:40:00,27.91,27.93,27.87,27.92,888000.0,17.0981,17.1103,17.0736,17.1042,888000.0
2013-03-18 09:50:00,27.93,28.0,27.91,28.0,490000.0,17.1103,17.1532,17.0981,17.1532,490000.0
2013-03-18 10:00:00,27.99,28.05,27.99,28.01,1060800.0,17.1471,17.1838,17.1471,17.1593,1060800.0
2013-03-18 10:10:00,28.01,28.1,28.01,28.07,1402200.0,17.1593,17.2145,17.1593,17.1961,1402200.0
2013-03-18 10:20:00,28.07,28.14,28.05,28.11,2072300.0,17.1961,17.239,17.1838,17.2206,2072300.0
2013-03-18 10:30:00,28.11,28.15,28.11,28.14,784700.0,17.2206,17.2451,17.2206,17.239,784700.0
2013-03-18 10:40:00,28.14,28.17,28.13,28.17,723900.0,17.239,17.2573,17.2328,17.2573,723900.0
2013-03-18 10:50:00,28.17,28.19,28.13,28.13,496300.0,17.2573,17.2696,17.2328,17.2328,496300.0
2013-03-18 11:00:00,28.13,28.16,28.09,28.09,790200.0,17.2328,17.2512,17.2083,17.2083,790200.0
2013-03-18 11:10:00,28.09,28.14,28.09,28.13,419400.0,17.2083,17.239,17.2083,17.2328,419400.0
2013-03-18 11:20:00,28.13,28.17,28.1,28.11,712000.0,17.2328,17.2573,17.2145,17.2206,712000.0
2013-03-18 11:30:00,28.11,28.13,28.09,28.1,445800.0,17.2206,17.2328,17.2083,17.2145,445800.0
2013-03-18 11:40:00,28.11,28.14,28.1,28.13,433900.0,17.2206,17.239,17.2145,17.2328,433900.0
2013-03-18 11:50:00,28.14,28.17,28.13,28.16,357200.0,17.239,17.2573,17.2328,17.2512,357200.0
2013-03-18 12:00:00,28.16,28.2,28.16,28.17,511200.0,17.2512,17.2757,17.2512,17.2573,511200.0
2013-03-18 12:10:00,28.18,28.24,28.17,28.21,868700.0,17.2635,17.3002,17.2573,17.2818,868700.0
2013-03-18 12:20:00,28.21,28.23,28.19,28.22,436200.0,17.2818,17.2941,17.2696,17.288,436200.0
2013-03-18 12:30:00,28.22,28.22,28.17,28.2,464400.0,17.288,17.288,17.2573,17.2757,464400.0
2013-03-18 12:40:00,28.2,28.2,28.17,28.17,405400.0,17.2757,17.2757,17.2573,17.2573,405400.0
2013-03-18 12:50:00,28.17,28.21,28.16,28.19,276800.0,17.2573,17.2818,17.2512,17.2696,276800.0
2013-03-18 13:00:00,28.2,28.2,28.18,28.2,298300.0,17.2757,17.2757,17.2635,17.2757,298300.0
2013-03-18 13:10:00,28.2,28.21,28.18,28.21,232400.0,17.2757,17.2818,17.2635,17.2818,232400.0
2013-03-18 13:20:00,28.21,28.22,28.15,28.16,346000.0,17.2818,17.288,17.2451,17.2512,346000.0
2013-03-18 13:30:00,28.16,28.17,28.13,28.15,428300.0,17.2512,17.2573,17.2328,17.2451,428300.0
2013-03-18 13:40:00,28.16,28.17,28.14,28.14,322100.0,17.2512,17.2573,17.239,17.239,322100.0
2013-03-18 13:50:00,28.14,28.15,28.1,28.12,399900.0,17.239,17.2451,17.2145,17.2267,399900.0
2013-03-18 14:00:00,28.11,28.13,28.11,28.13,276600.0,17.2206,17.2328,17.2206,17.2328,276600.0
2013-03-18 14:10:00,28.13,28.19,28.12,28.17,509400.0,17.2328,17.2696,17.2267,17.2573,509400.0
2013-03-18 14:20:00,28.17,28.18,28.14,28.18,293900.0,17.2573,17.2635,17.239,17.2635,293900.0
2013-03-18 14:30:00,28.18,28.18,28.13,28.13,346800.0,17.2635,17.2635,17.2328,17.2328,346800.0
2013-03-18 14:40:00,28.13,28.15,28.12,28.14,327700.0,17.2328,17.2451,17.2267,17.239,327700.0
2013-03-18 14:50:00,28.14,28.14,28.11,28.11,444800.0,17.239,17.239,17.2206,17.2206,444800.0
2013-03-18 15:00:00,28.11,28.13,28.09,28.11,375800.0,17.2206,17.2328,17.2083,17.2206,375800.0
2013-03-18 15:10:00,28.1,28.15,28.08,28.11,661300.0,17.2145,17.2451,17.2022,17.2206,661300.0
2013-03-18 15:20:00,28.12,28.12,28.05,28.07,875600.0,17.2267,17.2267,17.1838,17.1961,875600.0
2013-03-18 15:30:00,28.06,28.07,28.01,28.04,802300.0,17.19,17.1961,17.1593,17.1777,802300.0
2013-03-18 15:40:00,28.03,28.06,28.01,28.02,1022700.0,17.1716,17.19,17.1593,17.1654,1022700.0
2013-03-18 15:50:00,28.02,28.04,27.97,28.03,2565200.0,17.1654,17.1777,17.1348,17.1716,2565200.0
2013-03-19 09:30:00,28.1,28.22,28.09,28.16,1004500.0,17.2145,17.288,17.2083,17.2512,1004500.0
2013-03-19 09:40:00,28.17,28.17,28.13,28.16,326200.0,17.2573,17.2573,17.2328,17.2512,326200.0
2013-03-19 09:50:00,28.16,28.23,28.15,28.21,574200.0,17.2512,17.2941,17.2451,17.2818,574200.0
2013-03-19 10:00:00,28.21,28.22,28.19,28.22,494700.0,17.2818,17.288,17.2696,17.288,494700.0
2013-03-19 10:10:00,28.22,28.23,28.2,28.21,372500.0,17.288,17.2941,17.2757,17.2818,372500.0
2013-03-19 10:20:00,28.21,28.23,28.14,28.14,582100.0,17.2818,17.2941,17.239,17.239,582100.0
2013-03-19 10:30:00,28.14,28.16,28.1,28.14,648600.0,17.239,17.2512,17.2145,17.239,648600.0
2013-03-19 10:40:00,28.14,28.16,28.11,28.12,506100.0,17.239,17.2512,17.2206,17.2267,506100.0
2013-03-19 10:50:00,28.12,28.14,28.1,28.12,617900.0,17.2267,17.239,17.2145,17.2267,617900.0
2013-03-19 11:00:00,28.13,28.14,28.09,28.11,664600.0,17.2328,17.239,17.2083,17.2206,664600.0
2013-03-19 11:10:00,28.11,28.15,28.11,28.14,361400.0,17.2206,17.2451,17.2206,17.239,361400.0
2013-03-19 11:20:00,28.14,28.17,28.14,28.15,360800.0,17.239,17.2573,17.239,17.2451,360800.0
2013-03-19 11:30:00,28.14,28.18,28.14,28.14,657500.0,17.239,17.2635,17.239,17.239,657500.0
2013-03-19 11:40:00,28.14,28.16,28.09,28.09,842200.0,17.239,17.2512,17.2083,17.2083,842200.0
2013-03-19 11:50:00,28.09,28.1,27.99,28.02,674400.0,17.2083,17.2145,17.1471,17.1654,674400.0
2013-03-19 12:00:00,28.01,28.02,27.98,27.98,417500.0,17.1593,17.1654,17.1409,17.1409,417500.0
2013-03-19 12:10:00,27.98,27.99,27.93,27.94,686300.0,17.1409,17.1471,17.1103,17.1164,686300.0
2013-03-19 12:20:00,27.95,27.97,27.93,27.96,719100.0,17.1226,17.1348,17.1103,17.1287,719100.0
2013-03-19 12:30:00,27.96,27.98,27.93,27.98,832200.0,17.1287,17.1409,17.1103,17.1409,832200.0
2013-03-19 12:40:00,27.98,28.01,27.94,27.94,717900.0,17.1409,17.1593,17.1164,17.1164,717900.0
2013-03-19 12:50:00,27.94,27.97,27.92,27.95,1270900.0,17.1164,17.1348,17.1042,17.1226,1270900.0
2013-03-19 13:00:00,27.96,28.02,27.96,27.99,443300.0,17.1287,17.1654,17.1287,17.1471,443300.0
2013-03-19 13:10:00,28.0,28.0,27.91,27.91,674000.0,17.1532,17.1532,17.0981,17.0981,674000.0
2013-03-19 13:20:00,27.92,27.97,27.9,27.96,496600.0,17.1042,17.1348,17.0919,17.1287,496600.0
2013-03-19 13:30:00,27.95,27.97,27.92,27.94,864200.0,17.1226,17.1348,17.1042,17.1164,864200.0
2013-03-19 13:40:00,27.93,27.99,27.92,27.98,346700.0,17.1103,17.1471,17.1042,17.1409,346700.0
2013-03-19 13:50:00,27.99,28.02,27.97,27.99,378600.0,17.1471,17.1654,17.1348,17.1471,378600.0
2013-03-19 14:00:00,28.0,28.03,27.99,28.02,383200.0,17.1532,17.1716,17.1471,17.1654,383200.0
2013-03-19 14:10:00,28.02,28.03,27.95,27.96,534300.0,17.1654,17.1716,17.1226,17.1287,534300.0
2013-03-19 14:20:00,27.96,28.04,27.94,28.03,585500.0,17.1287,17.1777,17.1164,17.1716,585500.0
2013-03-19 14:30:00,28.02,28.07,28.02,28.04,581300.0,17.1654,17.1961,17.1654,17.1777,581300.0
2013-03-19 14:40:00,28.03,28.04,27.98,28.0,615300.0,17.1716,17.1777,17.1409,17.1532,615300.0
2013-03-19 14:50:00,28.0,28.02,27.99,28.01,636000.0,17.1532,17.1654,17.1471,17.1593,636000.0
2013-03-19 15:00:00,28.01,28.04,27.98,28.01,616100.0,17.1593,17.1777,17.1409,17.1593,616100.0
2013-03-19 15:10:00,28.0,28.12,27.99,28.05,1027900.0,17.1532,17.2267,17.1471,17.1838,1027900.0
2013-03-19 15:20:00,28.04,28.05,27.99,28.02,608900.0,17.1777,17.1838,17.1471,17.1654,608900.0
2013-03-19 15:30:00,28.01,28.02,27.96,27.99,622100.0,17.1593,17.1654,17.1287,17.1471,622100.0
2013-03-19 15:40:00,28.0,28.0,27.96,27.98,619300.0,17.1532,17.1532,17.1287,17.1409,619300.0
2013-03-19 15:50:00,27.98,28.04,27.97,28.0,1583400.0,17.1409,17.1777,17.1348,17.1532,1583400.0
2013-03-20 09:30:00,28.19,28.3,28.16,28.3,1313100.0,17.2696,17.337,17.2512,17.337,1313100.0
2013-03-20 09:40:00,28.29,28.31,28.25,28.25,544700.0,17.3309,17.3431,17.3063,17.3063,544700.0
2013-03-20 09:50:00,28.26,28.29,28.24,28.24,539900.0,17.3125,17.3309,17.3002,17.3002,539900.0
2013-03-20 10:00:00,28.24,28.28,28.24,28.26,551100.0,17.3002,17.3247,17.3002,17.3125,551100.0
2013-03-20 10:10:00,28.27,28.3,28.24,28.29,502700.0,17.3186,17.337,17.3002,17.3309,502700.0
2013-03-20 10:20:00,28.3,28.3,28.27,28.3,392200.0,17.337,17.337,17.3186,17.337,392200.0
2013-03-20 10:30:00,28.3,28.3,28.22,28.24,554200.0,17.337,17.337,17.288,17.3002,554200.0
2013-03-20 10:40:00,28.23,28.3,28.23,28.29,897400.0,17.2941,17.337,17.2941,17.3309,897400.0
2013-03-20 10:50:00,28.3,28.31,28.26,28.31,1760900.0,17.337,17.3431,17.3125,17.3431,1760900.0
2013-03-20 11:00:00,28.3,28.31,28.26,28.3,674900.0,17.337,17.3431,17.3125,17.337,674900.0
2013-03-20 11:10:00,28.3,28.31,28.27,28.28,551400.0,17.337,17.3431,17.3186,17.3247,551400.0
2013-03-20 11:20:00,28.28,28.29,28.27,28.27,403500.0,17.3247,17.3309,17.3186,17.3186,403500.0
2013-03-20 11:30:00,28.28,28.28,28.27,28.28,288200.0,17.3247,17.3247,17.3186,17.3247,288200.0
2013-03-20 11:40:00,28.28,28.29,28.25,28.26,577200.0,17.3247,17.3309,17.3063,17.3125,577200.0
2013-03-20 11:50:00,28.26,28.27,28.25,28.27,174100.0,17.3125,17.3186,17.3063,17.3186,174100.0
2013-03-20 12:00:00,28.27,28.27,28.21,28.22,560000.0,17.3186,17.3186,17.2818,17.288,560000.0
2013-03-20 12:10:00,28.23,28.24,28.2,28.21,438500.0,17.2941,17.3002,17.2757,17.2818,438500.0
2013-03-20 12:20:00,28.2,28.2,28.19,28.2,209300.0,17.2757,17.2757,17.2696,17.2757,209300.0
2013-03-20 12:30:00,28.2,28.21,28.17,28.18,625600.0,17.2757,17.2818,17.2573,17.2635,625600.0
2013-03-20 12:40:00,28.18,28.21,28.15,28.21,604800.0,17.2635,17.2818,17.2451,17.2818,604800.0
2013-03-20 12:50:00,28.21,28.22,28.19,28.2,399600.0,17.2818,17.288,17.2696,17.2757,399600.0
2013-03-20 13:00:00,28.2,28.2,28.18,28.18,181300.0,17.2757,17.2757,17.2635,17.2635,181300.0
2013-03-20 13:10:00,28.19,28.19,28.12,28.17,1335700.0,17.2696,17.2696,17.2267,17.2573,1335700.0
2013-03-20 13:20:00,28.17,28.17,28.12,28.13,879300.0,17.2573,17.2573,17.2267,17.2328,879300.0
2013-03-20 13:30:00,28.13,28.14,28.11,28.14,273700.0,17.2328,17.239,17.2206,17.239,273700.0
2013-03-20 13:40:00,28.13,28.18,28.13,28.18,573500.0,17.2328,17.2635,17.2328,17.2635,573500.0
2013-03-20 13:50:00,28.17,28.19,28.16,28.18,952500.0,17.2573,17.2696,17.2512,17.2635,952500.0
2013-03-20 14:00:00,28.18,28.23,28.16,28.2,562100.0,17.2635,17.2941,17.2512,17.2757,562100.0
2013-03-20 14:10:00,28.19,28.26,28.19,28.25,401600.0,17.2696,17.3125,17.2696,17.3063,401600.0
2013-03-20 14:20:00,28.26,28.29,28.24,28.28,1613500.0,17.3125,17.3309,17.3002,17.3247,1613500.0
2013-03-20 14:30:00,28.28,28.29,28.24,28.27,599400.0,17.3247,17.3309,17.3002,17.3186,599400.0
2013-03-20 14:40:00,28.28,28.29,28.26,28.28,500800.0,17.3247,17.3309,17.3125,17.3247,500800.0
2013-03-20 14:50:00,28.28,28.3,28.27,28.3,791300.0,17.3247,17.337,17.3186,17.337,791300.0
2013-03-20 15:00:00,28.3,28.31,28.27,28.3,732800.0,17.337,17.3431,17.3186,17.337,732800.0
2013-03-20 15:10:00,28.3,28.34,28.3,28.34,951100.0,17.337,17.3615,17.337,17.3615,951100.0
2013-03-20 15:20:00,28.34,28.35,28.32,28.34,734700.0,17.3615,17.3676,17.3492,17.3615,734700.0
2013-03-20 15:30:00,28.34,28.36,28.31,28.36,794200.0,17.3615,17.3737,17.3431,17.3737,794200.0
2013-03-20 15:40:00,28.36,28.4,28.34,28.37,1327900.0,17.3737,17.3982,17.3615,17.3799,1327900.0
2013-03-20 15:50:00,28.37,28.37,28.27,28.3,2374100.0,17.3799,17.3799,17.3186,17.337,2374100.0
2013-03-21 09:30:00,28.17,28.18,28.03,28.1,1014400.0,17.2573,17.2635,17.1716,17.2145,1014400.0
2013-03-21 09:40:00,28.11,28.17,28.1,28.16,683800.0,17.2206,17.2573,17.2145,17.2512,683800.0
2013-03-21 09:50:00,28.16,28.2,28.14,28.2,443100.0,17.2512,17.2757,17.239,17.2757,443100.0
2013-03-21 10:00:00,28.2,28.2,28.11,28.13,631200.0,17.2757,17.2757,17.2206,17.2328,631200.0
2013-03-21 10:10:00,28.13,28.18,28.11,28.14,632200.0,17.2328,17.2635,17.2206,17.239,632200.0
2013-03-21 10:20:00,28.14,28.17,28.12,28.17,667900.0,17.239,17.2573,17.2267,17.2573,667900.0
2013-03-21 10:30:00,28.17,28.18,28.12,28.12,515300.0,17.2573,17.2635,17.2267,17.2267,515300.0
2013-03-21 10:40:00,28.13,28.2,28.12,28.18,719800.0,17.2328,17.2757,17.2267,17.2635,719800.0
2013-03-21 10:50:00,28.18,28.24,28.18,28.24,1265500.0,17.2635,17.3002,17.2635,17.3002,1265500.0
2013-03-21 11:00:00,28.23,28.24,28.2,28.21,442200.0,17.2941,17.3002,17.2757,17.2818,442200.0
2013-03-21 11:10:00,28.21,28.24,28.2,28.24,382300.0,17.2818,17.3002,17.2757,17.3002,382300.0
2013-03-21 11:20:00,28.24,28.3,28.24,28.29,434800.0,17.3002,17.337,17.3002,17.3309,434800.0
2013-03-21 11:30:00,28.29,28.3,28.26,28.28,383700.0,17.3309,17.337,17.3125,17.3247,383700.0
2013-03-21 11:40:00,28.28,28.32,28.27,28.29,444000.0,17.3247,17.3492,17.3186,17.3309,444000.0
2013-03-21 11:50:00,28.29,28.31,28.26,28.27,342200.0,17.3309,17.3431,17.3125,17.3186,342200.0
2013-03-21 12:00:00,28.27,28.32,28.27,28.31,293700.0,17.3186,17.3492,17.3186,17.3431,293700.0
2013-03-21 12:10:00,28.31,28.31,28.27,28.28,343600.0,17.3431,17.3431,17.3186,17.3247,343600.0
2013-03-21 12:20:00,28.27,28.29,28.24,28.25,253300.0,17.3186,17.3309,17.3002,17.3063,253300.0
2013-03-21 12:30:00,28.25,28.27,28.21,28.22,264100.0,17.3063,17.3186,17.2818,17.288,264100.0
2013-03-21 12:40:00,28.22,28.25,28.21,28.22,293500.0,17.288,17.3063,17.2818,17.288,293500.0
2013-03-21 12:50:00,28.21,28.23,28.2,28.2,172000.0,17.2818,17.2941,17.2757,17.2757,172000.0
2013-03-21 13:00:00,28.2,28.23,28.19,28.21,229600.0,17.2757,17.2941,17.2696,17.2818,229600.0
2013-03-21 13:10:00,28.21,28.23,28.17,28.18,286700.0,17.2818,17.2941,17.2573,17.2635,286700.0
2013-03-21 13:20:00,28.17,28.19,28.15,28.17,351200.0,17.2573,17.2696,17.2451,17.2573,351200.0
2013-03-21 13:30:00,28.17,28.17,28.1,28.14,476600.0,17.2573,17.2573,17.2145,17.239,476600.0
2013-03-21 13:40:00,28.14,28.17,28.12,28.15,900300.0,17.239,17.2573,17.2267,17.2451,900300.0
2013-03-21 13:50:00,28.15,28.17,28.12,28.14,579600.0,17.2451,17.2573,17.2267,17.239,579600.0
2013-03-21 14:00:00,28.13,28.14,28.06,28.1,704900.0,17.2328,17.239,17.19,17.2145,704900.0
2013-03-21 14:10:00,28.09,28.18,28.09,28.16,676500.0,17.2083,17.2635,17.2083,17.2512,676500.0
2013-03-21 14:20:00,28.16,28.2,28.15,28.16,392500.0,17.2512,17.2757,17.2451,17.2512,392500.0
2013-03-21 14:30:00,28.17,28.18,28.12,28.13,448900.0,17.2573,17.2635,17.2267,17.2328,448900.0
2013-03-21 14:40:00,28.13,28.17,28.13,28.17,327900.0,17.2328,17.2573,17.2328,17.2573,327900.0
2013-03-21 14:50:00,28.17,28.18,28.14,28.17,321500.0,17.2573,17.2635,17.239,17.2573,321500.0
2013-03-21 15:00:00,28.17,28.2,28.16,28.18,413500.0,17.2573,17.2757,17.2512,17.2635,413500.0
2013-03-21 15:10:00,28.18,28.2,28.12,28.13,630200.0,17.2635,17.2757,17.2267,17.2328,630200.0
2013-03-21 15:20:00,28.13,28.21,28.13,28.21,338600.0,17.2328,17.2818,17.2328,17.2818,338600.0
2013-03-21 15:30:00,28.21,28.23,28.18,28.18,886400.0,17.2818,17.2941,17.2635,17.2635,886400.0
2013-03-21 15:40:00,28.18,28.2,28.13,28.17,1006900.0,17.2635,17.2757,17.2328,17.2573,1006900.0
2013-03-21 15:50:00,28.18,28.19,28.11,28.11,1641900.0,17.2635,17.2696,17.2206,17.2206,1641900.0
2013-03-22 09:30:00,28.14,28.25,28.11,28.21,1514900.0,17.239,17.3063,17.2206,17.2818,1514900.0
2013-03-22 09:40:00,28.22,28.3,28.21,28.28,1440200.0,17.288,17.337,17.2818,17.3247,1440200.0
2013-03-22 09:50:00,28.28,28.36,28.28,28.33,477400.0,17.3247,17.3737,17.3247,17.3554,477400.0
2013-03-22 10:00:00,28.33,28.34,28.29,28.34,679500.0,17.3554,17.3615,17.3309,17.3615,679500.0
2013-03-22 10:10:00,28.33,28.34,28.29,28.3,509600.0,17.3554,17.3615,17.3309,17.337,509600.0
2013-03-22 10:20:00,28.31,28.32,28.3,28.3,448100.0,17.3431,17.3492,17.337,17.337,448100.0
2013-03-22 10:30:00,28.3,28.3,28.29,28.3,299300.0,17.337,17.337,17.3309,17.337,299300.0
2013-03-22 10:40:00,28.29,28.33,28.26,28.28,503500.0,17.3309,17.3554,17.3125,17.3247,503500.0
2013-03-22 10:50:00,28.29,28.33,28.26,28.3,605100.0,17.3309,17.3554,17.3125,17.337,605100.0
2013-03-22 11:00:00,28.31,28.34,28.3,28.34,490900.0,17.3431,17.3615,17.337,17.3615,490900.0
2013-03-22 11:10:00,28.34,28.37,28.32,28.34,680500.0,17.3615,17.3799,17.3492,17.3615,680500.0
2013-03-22 11:20:00,28.34,28.39,28.33,28.38,470600.0,17.3615,17.3921,17.3554,17.386,470600.0
2013-03-22 11:30:00,28.37,28.39,28.36,28.39,366400.0,17.3799,17.3921,17.3737,17.3921,366400.0
2013-03-22 11:40:00,28.39,28.39,28.36,28.37,308800.0,17.3921,17.3921,17.3737,17.3799,308800.0
2013-03-22 11:50:00,28.37,28.37,28.32,28.33,444300.0,17.3799,17.3799,17.3492,17.3554,444300.0
2013-03-22 12:00:00,28.33,28.35,28.32,28.33,328100.0,17.3554,17.3676,17.3492,17.3554,328100.0
2013-03-22 12:10:00,28.32,28.34,28.3,28.34,443200.0,17.3492,17.3615,17.337,17.3615,443200.0
2013-03-22 12:20:00,28.34,28.36,28.33,28.35,323700.0,17.3615,17.3737,17.3554,17.3676,323700.0
2013-03-22 12:30:00,28.35,28.35,28.32,28.34,321900.0,17.3676,17.3676,17.3492,17.3615,321900.0
2013-03-22 12:40:00,28.34,28.34,28.33,28.34,129400.0,17.3615,17.3615,17.3554,17.3615,129400.0
2013-03-22 12:50:00,28.34,28.37,28.33,28.36,282600.0,17.3615,17.3799,17.3554,17.3737,282600.0
2013-03-22 13:00:00,28.35,28.37,28.33,28.35,397000.0,17.3676,17.3799,17.3554,17.3676,397000.0
2013-03-22 13:10:00,28.35,28.36,28.34,28.35,205500.0,17.3676,17.3737,17.3615,17.3676,205500.0
2013-03-22 13:20:00,28.35,28.39,28.35,28.38,335100.0,17.3676,17.3921,17.3676,17.386,335100.0
2013-03-22 13:30:00,28.38,28.39,28.37,28.39,222000.0,17.386,17.3921,17.3799,17.3921,222000.0
2013-03-22 13:40:00,28.38,28.39,28.37,28.38,217000.0,17.386,17.3921,17.3799,17.386,217000.0
2013-03-22 13:50:00,28.38,28.38,28.36,28.36,230100.0,17.386,17.386,17.3737,17.3737,230100.0
2013-03-22 14:00:00,28.37,28.38,28.35,28.36,614300.0,17.3799,17.386,17.3676,17.3737,614300.0
2013-03-22 14:10:00,28.36,28.37,28.34,28.35,441600.0,17.3737,17.3799,17.3615,17.3676,441600.0
2013-03-22 14:20:00,28.35,28.35,28.34,28.35,190200.0,17.3676,17.3676,17.3615,17.3676,190200.0
2013-03-22 14:30:00,28.35,28.38,28.34,28.38,338700.0,17.3676,17.386,17.3615,17.386,338700.0
2013-03-22 14:40:00,28.37,28.39,28.36,28.38,269200.0,17.3799,17.3921,17.3737,17.386,269200.0
2013-03-22 14:50:00,28.38,28.38,28.34,28.34,330600.0,17.386,17.386,17.3615,17.3615,330600.0
2013-03-22 15:00:00,28.35,28.35,28.31,28.32,257600.0,17.3676,17.3676,17.3431,17.3492,257600.0
2013-03-22 15:10:00,28.32,28.35,28.31,28.34,501900.0,17.3492,17.3676,17.3431,17.3615,501900.0
2013-03-22 15:20:00,28.34,28.34,28.31,28.33,487800.0,17.3615,17.3615,17.3431,17.3554,487800.0
2013-03-22 15:30:00,28.33,28.36,28.32,28.35,618900.0,17.3554,17.3737,17.3492,17.3676,618900.0
2013-03-22 15:40:00,28.35,28.37,28.34,28.35,1272800.0,17.3676,17.3799,17.3615,17.3676,1272800.0
2013-03-22 15:50:00,28.35,28.37,28.3,28.37,1960800.0,17.3676,17.3799,17.337,17.3799,1960800.0
2013-03-25 09:30:00,28.44,28.48,28.4,28.44,1345000.0,17.4227,17.4472,17.3982,17.4227,1345000.0
2013-03-25 09:40:00,28.43,28.49,28.4,28.49,711600.0,17.4166,17.4534,17.3982,17.4534,711600.0
2013-03-25 09:50:00,28.49,28.51,28.45,28.46,1287200.0,17.4534,17.4656,17.4289,17.435,1287200.0
2013-03-25 10:00:00,28.46,28.46,28.4,28.41,588900.0,17.435,17.435,17.3982,17.4044,588900.0
2013-03-25 10:10:00,28.41,28.42,28.39,28.41,551600.0,17.4044,17.4105,17.3921,17.4044,551600.0
2013-03-25 10:20:00,28.41,28.43,28.33,28.33,407000.0,17.4044,17.4166,17.3554,17.3554,407000.0
2013-03-25 10:30:00,28.33,28.37,28.32,28.37,473600.0,17.3554,17.3799,17.3492,17.3799,473600.0
2013-03-25 10:40:00,28.37,28.38,28.33,28.35,526700.0,17.3799,17.386,17.3554,17.3676,526700.0
2013-03-25 10:50:00,28.35,28.37,28.31,28.32,576800.0,17.3676,17.3799,17.3431,17.3492,576800.0
2013-03-25 11:00:00,28.31,28.37,28.28,28.37,621800.0,17.3431,17.3799,17.3247,17.3799,621800.0
2013-03-25 11:10:00,28.37,28.37,28.25,28.25,543300.0,17.3799,17.3799,17.3063,17.3063,543300.0
2013-03-25 11:20:00,28.25,28.28,28.23,28.25,529100.0,17.3063,17.3247,17.2941,17.3063,529100.0
2013-03-25 11:30:00,28.25,28.26,28.21,28.22,3091400.0,17.3063,17.3125,17.2818,17.288,3091400.0
2013-03-25 11:40:00,28.22,28.24,28.19,28.22,819700.0,17.288,17.3002,17.2696,17.288,819700.0
2013-03-25 11:50:00,28.23,28.23,28.18,28.19,597400.0,17.2941,17.2941,17.2635,17.2696,597400.0
2013-03-25 12:00:00,28.19,28.21,28.17,28.18,615200.0,17.2696,17.2818,17.2573,17.2635,615200.0
2013-03-25 12:10:00,28.18,28.18,28.14,28.15,566200.0,17.2635,17.2635,17.239,17.2451,566200.0
2013-03-25 12:20:00,28.15,28.15,28.12,28.12,583400.0,17.2451,17.2451,17.2267,17.2267,583400.0
2013-03-25 12:30:00,28.12,28.15,28.12,28.14,430400.0,17.2267,17.2451,17.2267,17.239,430400.0
2013-03-25 12:40:00,28.14,28.18,28.14,28.16,335200.0,17.239,17.2635,17.239,17.2512,335200.0
2013-03-25 12:50:00,28.16,28.17,28.07,28.07,612300.0,17.2512,17.2573,17.1961,17.1961,612300.0
2013-03-25 13:00:00,28.08,28.08,28.01,28.01,1054400.0,17.2022,17.2022,17.1593,17.1593,1054400.0
2013-03-25 13:10:00,28.01,28.03,27.98,28.02,520600.0,17.1593,17.1716,17.1409,17.1654,520600.0
2013-03-25 13:20:00,28.03,28.1,28.03,28.09,436600.0,17.1716,17.2145,17.1716,17.2083,436600.0
2013-03-25 13:30:00,28.08,28.1,28.07,28.09,462000.0,17.2022,17.2145,17.1961,17.2083,462000.0
2013-03-25 13:40:00,28.08,28.16,28.08,28.15,615200.0,17.2022,17.2512,17.2022,17.2451,615200.0
2013-03-25 13:50:00,28.15,28.21,28.15,28.17,701800.0,17.2451,17.2818,17.2451,17.2573,701800.0
2013-03-25 14:00:00,28.17,28.18,28.14,28.16,439200.0,17.2573,17.2635,17.239,17.2512,439200.0
2013-03-25 14:10:00,28.16,28.18,28.13,28.17,450200.0,17.2512,17.2635,17.2328,17.2573,450200.0
2013-03-25 14:20:00,28.17,28.2,28.15,28.17,351000.0,17.2573,17.2757,17.2451,17.2573,351000.0
2013-03-25 14:30:00,28.18,28.18,28.13,28.15,346900.0,17.2635,17.2635,17.2328,17.2451,346900.0
2013-03-25 14:40:00,28.16,28.18,28.15,28.15,319200.0,17.2512,17.2635,17.2451,17.2451,319200.0
2013-03-25 14:50:00,28.15,28.17,28.15,28.16,297300.0,17.2451,17.2573,17.2451,17.2512,297300.0
2013-03-25 15:00:00,28.16,28.16,28.09,28.1,828800.0,17.2512,17.2512,17.2083,17.2145,828800.0
2013-03-25 15:10:00,28.11,28.14,28.09,28.1,551100.0,17.2206,17.239,17.2083,17.2145,551100.0
2013-03-25 15:20:00,28.09,28.12,28.07,28.09,544900.0,17.2083,17.2267,17.1961,17.2083,544900.0
2013-03-25 15:30:00,28.09,28.15,28.09,28.15,710100.0,17.2083,17.2451,17.2083,17.2451,710100.0
2013-03-25 15:40:00,28.15,28.17,28.11,28.13,1034300.0,17.2451,17.2573,17.2206,17.2328,1034300.0
2013-03-25 15:50:00,28.13,28.24,28.12,28.17,2291900.0,17.2328,17.3002,17.2267,17.2573,2291900.0
2013-03-26 09:30:00,28.26,28.35,28.23,28.29,1293000.0,17.3125,17.3676,17.2941,17.3309,1293000.0
2013-03-26 09:40:00,28.29,28.38,28.29,28.36,741200.0,17.3309,17.386,17.3309,17.3737,741200.0
2013-03-26 09:50:00,28.36,28.41,28.35,28.4,555200.0,17.3737,17.4044,17.3676,17.3982,555200.0
2013-03-26 10:00:00,28.39,28.41,28.35,28.41,844300.0,17.3921,17.4044,17.3676,17.4044,844300.0
2013-03-26 10:10:00,28.4,28.42,28.38,28.38,569200.0,17.3982,17.4105,17.386,17.386,569200.0
2013-03-26 10:20:00,28.39,28.39,28.37,28.39,556700.0,17.3921,17.3921,17.3799,17.3921,556700.0
2013-03-26 10:30:00,28.39,28.41,28.35,28.36,1013000.0,17.3921,17.4044,17.3676,17.3737,1013000.0
2013-03-26 10:40:00,28.36,28.37,28.3,28.36,703400.0,17.3737,17.3799,17.337,17.3737,703400.0
2013-03-26 10:50:00,28.36,28.38,28.34,28.37,856700.0,17.3737,17.386,17.3615,17.3799,856700.0
2013-03-26 11:00:00,28.37,28.41,28.35,28.4,1835500.0,17.3799,17.4044,17.3676,17.3982,1835500.0
2013-03-26 11:10:00,28.4,28.41,28.38,28.4,923900.0,17.3982,17.4044,17.386,17.3982,923900.0
2013-03-26 11:20:00,28.4,28.44,28.39,28.43,613200.0,17.3982,17.4227,17.3921,17.4166,613200.0
2013-03-26 11:30:00,28.43,28.47,28.42,28.46,527700.0,17.4166,17.4411,17.4105,17.435,527700.0
2013-03-26 11:40:00,28.46,28.5,28.46,28.5,341100.0,17.435,17.4595,17.435,17.4595,341100.0
2013-03-26 11:50:00,28.5,28.52,28.47,28.49,673100.0,17.4595,17.4718,17.4411,17.4534,673100.0
2013-03-26 12:00:00,28.49,28.5,28.48,28.49,313100.0,17.4534,17.4595,17.4472,17.4534,313100.0
2013-03-26 12:10:00,28.5,28.53,28.49,28.53,709600.0,17.4595,17.4779,17.4534,17.4779,709600.0
2013-03-26 12:20:00,28.53,28.53,28.49,28.51,709700.0,17.4779,17.4779,17.4534,17.4656,709700.0
2013-03-26 12:30:00,28.51,28.52,28.5,28.51,246300.0,17.4656,17.4718,17.4595,17.4656,246300.0
2013-03-26 12:40:00,28.51,28.55,28.5,28.54,338800.0,17.4656,17.4901,17.4595,17.484,338800.0
2013-03-26 12:50:00,28.54,28.54,28.5,28.51,494300.0,17.484,17.484,17.4595,17.4656,494300.0
2013-03-26 13:00:00,28.51,28.53,28.5,28.53,234100.0,17.4656,17.4779,17.4595,17.4779,234100.0
2013-03-26 13:10:00,28.52,28.6,28.52,28.56,1052100.0,17.4718,17.5208,17.4718,17.4963,1052100.0
2013-03-26 13:20:00,28.57,28.6,28.56,28.58,446100.0,17.5024,17.5208,17.4963,17.5085,446100.0
2013-03-26 13:30:00,28.58,28.6,28.58,28.6,189200.0,17.5085,17.5208,17.5085,17.5208,189200.0
2013-03-26 13:40:00,28.6,28.6,28.58,28.6,414400.0,17.5208,17.5208,17.5085,17.5208,414400.0
2013-03-26 13:50:00,28.6,28.64,28.59,28.6,620400.0,17.5208,17.5453,17.5146,17.5208,620400.0
2013-03-26 14:00:00,28.6,28.6,28.57,28.58,272800.0,17.5208,17.5208,17.5024,17.5085,272800.0
2013-03-26 14:10:00,28.58,28.62,28.57,28.62,354100.0,17.5085,17.533,17.5024,17.533,354100.0
2013-03-26 14:20:00,28.62,28.65,28.61,28.65,643300.0,17.533,17.5514,17.5269,17.5514,643300.0
2013-03-26 14:30:00,28.65,28.65,28.57,28.58,811400.0,17.5514,17.5514,17.5024,17.5085,811400.0
2013-03-26 14:40:00,28.58,28.62,28.58,28.6,501500.0,17.5085,17.533,17.5085,17.5208,501500.0
2013-03-26 14:50:00,28.6,28.63,28.58,28.63,1238300.0,17.5208,17.5391,17.5085,17.5391,1238300.0
2013-03-26 15:00:00,28.63,28.64,28.61,28.62,659100.0,17.5391,17.5453,17.5269,17.533,659100.0
2013-03-26 15:10:00,28.63,28.66,28.62,28.63,782500.0,17.5391,17.5575,17.533,17.5391,782500.0
2013-03-26 15:20:00,28.63,28.66,28.61,28.65,787100.0,17.5391,17.5575,17.5269,17.5514,787100.0
2013-03-26 15:30:00,28.65,28.65,28.62,28.62,985000.0,17.5514,17.5514,17.533,17.533,985000.0
2013-03-26 15:40:00,28.63,28.63,28.62,28.63,1047400.0,17.5391,17.5391,17.533,17.5391,1047400.0
2013-03-26 15:50:00,28.62,28.63,28.59,28.6,3014200.0,17.533,17.5391,17.5146,17.5208,3014200.0
2013-03-27 09:30:00,28.5,28.6,28.45,28.52,1407900.0,17.4595,17.5208,17.4289,17.4718,1407900.0
2013-03-27 09:40:00,28.52,28.58,28.5,28.58,769100.0,17.4718,17.5085,17.4595,17.5085,769100.0
2013-03-27 09:50:00,28.58,28.63,28.55,28.61,627600.0,17.5085,17.5391,17.4901,17.5269,627600.0
2013-03-27 10:00:00,28.62,28.66,28.6,28.63,748900.0,17.533,17.5575,17.5208,17.5391,748900.0
2013-03-27 10:10:00,28.63,28.64,28.55,28.57,599400.0,17.5391,17.5453,17.4901,17.5024,599400.0
2013-03-27 10:20:00,28.57,28.64,28.54,28.62,623900.0,17.5024,17.5453,17.484,17.533,623900.0
2013-03-27 10:30:00,28.62,28.64,28.6,28.6,554100.0,17.533,17.5453,17.5208,17.5208,554100.0
2013-03-27 10:40:00,28.61,28.63,28.58,28.58,495800.0,17.5269,17.5391,17.5085,17.5085,495800.0
2013-03-27 10:50:00,28.58,28.59,28.53,28.55,454200.0,17.5085,17.5146,17.4779,17.4901,454200.0
2013-03-27 11:00:00,28.55,28.58,28.51,28.51,479200.0,17.4901,17.5085,17.4656,17.4656,479200.0
2013-03-27 11:10:00,28.51,28.56,28.51,28.55,470500.0,17.4656,17.4963,17.4656,17.4901,470500.0
2013-03-27 11:20:00,28.55,28.56,28.53,28.54,448400.0,17.4901,17.4963,17.4779,17.484,448400.0
2013-03-27 11:30:00,28.54,28.56,28.53,28.55,1377200.0,17.484,17.4963,17.4779,17.4901,1377200.0
2013-03-27 11:40:00,28.55,28.56,28.51,28.55,1318900.0,17.4901,17.4963,17.4656,17.4901,1318900.0
2013-03-27 11:50:00,28.54,28.56,28.53,28.53,622000.0,17.484,17.4963,17.4779,17.4779,622000.0
2013-03-27 12:00:00,28.53,28.55,28.5,28.51,435800.0,17.4779,17.4901,17.4595,17.4656,435800.0
2013-03-27 12:10:00,28.5,28.55,28.5,28.54,386500.0,17.4595,17.4901,17.4595,17.484,386500.0
2013-03-27 12:20:00,28.53,28.56,28.52,28.53,352200.0,17.4779,17.4963,17.4718,17.4779,352200.0
2013-03-27 12:30:00,28.53,28.55,28.52,28.55,355200.0,17.4779,17.4901,17.4718,17.4901,355200.0
2013-03-27 12:40:00,28.54,28.56,28.54,28.56,284100.0,17.484,17.4963,17.484,17.4963,284100.0
2013-03-27 12:50:00,28.55,28.56,28.53,28.55,1213000.0,17.4901,17.4963,17.4779,17.4901,1213000.0
2013-03-27 13:00:00,28.56,28.56,28.53,28.53,405600.0,17.4963,17.4963,17.4779,17.4779,405600.0
2013-03-27 13:10:00,28.53,28.54,28.52,28.52,184100.0,17.4779,17.484,17.4718,17.4718,184100.0
2013-03-27 13:20:00,28.52,28.53,28.51,28.51,268100.0,17.4718,17.4779,17.4656,17.4656,268100.0
2013-03-27 13:30:00,28.52,28.53,28.51,28.53,150100.0,17.4718,17.4779,17.4656,17.4779,150100.0
2013-03-27 13:40:00,28.53,28.55,28.53,28.55,353100.0,17.4779,17.4901,17.4779,17.4901,353100.0
2013-03-27 13:50:00,28.54,28.55,28.53,28.54,273200.0,17.484,17.4901,17.4779,17.484,273200.0
2013-03-27 14:00:00,28.54,28.57,28.53,28.56,247400.0,17.484,17.5024,17.4779,17.4963,247400.0
2013-03-27 14:10:00,28.55,28.56,28.54,28.55,215200.0,17.4901,17.4963,17.484,17.4901,215200.0
2013-03-27 14:20:00,28.55,28.55,28.54,28.55,104500.0,17.4901,17.4901,17.484,17.4901,104500.0
2013-03-27 14:30:00,28.55,28.56,28.53,28.56,256900.0,17.4901,17.4963,17.4779,17.4963,256900.0
2013-03-27 14:40:00,28.56,28.57,28.53,28.53,368400.0,17.4963,17.5024,17.4779,17.4779,368400.0
2013-03-27 14:50:00,28.54,28.59,28.53,28.59,362800.0,17.484,17.5146,17.4779,17.5146,362800.0
2013-03-27 15:00:00,28.59,28.6,28.56,28.56,414100.0,17.5146,17.5208,17.4963,17.4963,414100.0
2013-03-27 15:10:00,28.57,28.59,28.55,28.57,386700.0,17.5024,17.5146,17.4901,17.5024,386700.0
2013-03-27 15:20:00,28.58,28.61,28.57,28.6,593300.0,17.5085,17.5269,17.5024,17.5208,593300.0
2013-03-27 15:30:00,28.6,28.62,28.58,28.62,614600.0,17.5208,17.533,17.5085,17.533,614600.0
2013-03-27 15:40:00,28.62,28.64,28.61,28.62,985300.0,17.533,17.5453,17.5269,17.533,985300.0
2013-03-27 15:50:00,28.62,28.64,28.59,28.63,1415700.0,17.533,17.5453,17.5146,17.5391,1415700.0
2013-03-28 09:30:00,28.66,28.73,28.66,28.68,674600.0,17.5575,17.6004,17.5575,17.5698,674600.0
2013-03-28 09:40:00,28.68,28.69,28.62,28.66,493900.0,17.5698,17.5759,17.533,17.5575,493900.0
2013-03-28 09:50:00,28.65,28.71,28.65,28.71,543000.0,17.5514,17.5881,17.5514,17.5881,543000.0
2013-03-28 10:00:00,28.7,28.74,28.69,28.74,569500.0,17.582,17.6065,17.5759,17.6065,569500.0
2013-03-28 10:10:00,28.74,28.75,28.72,28.75,379800.0,17.6065,17.6127,17.5943,17.6127,379800.0
2013-03-28 10:20:00,28.75,28.78,28.74,28.77,521500.0,17.6127,17.631,17.6065,17.6249,521500.0
2013-03-28 10:30:00,28.77,28.78,28.73,28.74,388900.0,17.6249,17.631,17.6004,17.6065,388900.0
2013-03-28 10:40:00,28.74,28.76,28.72,28.75,541400.0,17.6065,17.6188,17.5943,17.6127,541400.0
2013-03-28 10:50:00,28.74,28.8,28.74,28.79,500600.0,17.6065,17.6433,17.6065,17.6372,500600.0
2013-03-28 11:00:00,28.79,28.8,28.76,28.77,342400.0,17.6372,17.6433,17.6188,17.6249,342400.0
2013-03-28 11:10:00,28.77,28.8,28.77,28.8,286500.0,17.6249,17.6433,17.6249,17.6433,286500.0
2013-03-28 11:20:00,28.8,28.8,28.78,28.79,382300.0,17.6433,17.6433,17.631,17.6372,382300.0
2013-03-28 11:30:00,28.8,28.85,28.79,28.84,750600.0,17.6433,17.6739,17.6372,17.6678,750600.0
2013-03-28 11:40:00,28.84,28.84,28.8,28.8,404200.0,17.6678,17.6678,17.6433,17.6433,404200.0
2013-03-28 11:50:00,28.81,28.85,28.8,28.84,457300.0,17.6494,17.6739,17.6433,17.6678,457300.0
2013-03-28 12:00:00,28.85,28.85,28.81,28.81,442500.0,17.6739,17.6739,17.6494,17.6494,442500.0
2013-03-28 12:10:00,28.82,28.82,28.78,28.79,1246400.0,17.6555,17.6555,17.631,17.6372,1246400.0
2013-03-28 12:20:00,28.78,28.79,28.74,28.77,354900.0,17.631,17.6372,17.6065,17.6249,354900.0
2013-03-28 12:30:00,28.76,28.77,28.74,28.74,357700.0,17.6188,17.6249,17.6065,17.6065,357700.0
2013-03-28 12:40:00,28.74,28.78,28.74,28.75,652400.0,17.6065,17.631,17.6065,17.6127,652400.0
2013-03-28 12:50:00,28.76,28.77,28.74,28.75,297800.0,17.6188,17.6249,17.6065,17.6127,297800.0
2013-03-28 13:00:00,28.76,28.76,28.74,28.74,304900.0,17.6188,17.6188,17.6065,17.6065,304900.0
2013-03-28 13:10:00,28.74,28.76,28.74,28.75,175100.0,17.6065,17.6188,17.6065,17.6127,175100.0
2013-03-28 13:20:00,28.76,28.76,28.74,28.75,144300.0,17.6188,17.6188,17.6065,17.6127,144300.0
2013-03-28 13:30:00,28.75,28.75,28.74,28.75,162900.0,17.6127,17.6127,17.6065,17.6127,162900.0
2013-03-28 13:40:00,28.74,28.76,28.73,28.76,425200.0,17.6065,17.6188,17.6004,17.6188,425200.0
2013-03-28 13:50:00,28.76,28.78,28.75,28.77,384400.0,17.6188,17.631,17.6127,17.6249,384400.0
2013-03-28 14:00:00,28.77,28.79,28.77,28.79,472400.0,17.6249,17.6372,17.6249,17.6372,472400.0
2013-03-28 14:10:00,28.79,28.8,28.77,28.78,413300.0,17.6372,17.6433,17.6249,17.631,413300.0
2013-03-28 14:20:00,28.78,28.82,28.78,28.8,391900.0,17.631,17.6555,17.631,17.6433,391900.0
2013-03-28 14:30:00,28.8,28.81,28.79,28.8,403100.0,17.6433,17.6494,17.6372,17.6433,403100.0
2013-03-28 14:40:00,28.79,28.82,28.79,28.8,437000.0,17.6372,17.6555,17.6372,17.6433,437000.0
2013-03-28 14:50:00,28.8,28.81,28.79,28.8,191800.0,17.6433,17.6494,17.6372,17.6433,191800.0
2013-03-28 15:00:00,28.79,28.81,28.77,28.8,722300.0,17.6372,17.6494,17.6249,17.6433,722300.0
2013-03-28 15:10:00,28.81,28.83,28.81,28.83,419600.0,17.6494,17.6617,17.6494,17.6617,419600.0
2013-03-28 15:20:00,28.83,28.87,28.82,28.87,902300.0,17.6617,17.6862,17.6555,17.6862,902300.0
2013-03-28 15:30:00,28.87,28.89,28.86,28.86,855700.0,17.6862,17.6984,17.68,17.68,855700.0
2013-03-28 15:40:00,28.86,28.88,28.85,28.87,885000.0,17.68,17.6923,17.6739,17.6862,885000.0
2013-03-28 15:50:00,28.87,28.9,28.84,28.84,2640600.0,17.6862,17.7045,17.6678,17.6678,2640600.0
2013-04-01 09:30:00,28.75,28.8,28.71,28.73,1150800.0,17.6127,17.6433,17.5881,17.6004,1150800.0
2013-04-01 09:40:00,28.73,28.75,28.69,28.7,767700.0,17.6004,17.6127,17.5759,17.582,767700.0
2013-04-01 09:50:00,28.71,28.79,28.7,28.79,415300.0,17.5881,17.6372,17.582,17.6372,415300.0
2013-04-01 10:00:00,28.78,28.8,28.68,28.76,875700.0,17.631,17.6433,17.5698,17.6188,875700.0
2013-04-01 10:10:00,28.75,28.79,28.75,28.76,305000.0,17.6127,17.6372,17.6127,17.6188,305000.0
2013-04-01 10:20:00,28.76,28.78,28.75,28.76,251900.0,17.6188,17.631,17.6127,17.6188,251900.0
2013-04-01 10:30:00,28.76,28.76,28.72,28.73,463900.0,17.6188,17.6188,17.5943,17.6004,463900.0
2013-04-01 10:40:00,28.72,28.74,28.7,28.73,694800.0,17.5943,17.6065,17.582,17.6004,694800.0
2013-04-01 10:50:00,28.74,28.75,28.71,28.71,388700.0,17.6065,17.6127,17.5881,17.5881,388700.0
2013-04-01 11:00:00,28.7,28.74,28.7,28.74,552900.0,17.582,17.6065,17.582,17.6065,552900.0
2013-04-01 11:10:00,28.73,28.76,28.73,28.74,263400.0,17.6004,17.6188,17.6004,17.6065,263400.0
2013-04-01 11:20:00,28.74,28.76,28.71,28.75,433600.0,17.6065,17.6188,17.5881,17.6127,433600.0
2013-04-01 11:30:00,28.76,28.78,28.73,28.74,306700.0,17.6188,17.631,17.6004,17.6065,306700.0
2013-04-01 11:40:00,28.74,28.75,28.72,28.75,202200.0,17.6065,17.6127,17.5943,17.6127,202200.0
2013-04-01 11:50:00,28.75,28.75,28.72,28.74,308700.0,17.6127,17.6127,17.5943,17.6065,308700.0
2013-04-01 12:00:00,28.74,28.76,28.73,28.76,218800.0,17.6065,17.6188,17.6004,17.6188,218800.0
2013-04-01 12:10:00,28.76,28.77,28.74,28.75,244400.0,17.6188,17.6249,17.6065,17.6127,244400.0
2013-04-01 12:20:00,28.75,28.75,28.72,28.74,278300.0,17.6127,17.6127,17.5943,17.6065,278300.0
2013-04-01 12:30:00,28.74,28.77,28.73,28.76,469700.0,17.6065,17.6249,17.6004,17.6188,469700.0
2013-04-01 12:40:00,28.75,28.76,28.73,28.74,375400.0,17.6127,17.6188,17.6004,17.6065,375400.0
2013-04-01 12:50:00,28.73,28.77,28.73,28.75,274600.0,17.6004,17.6249,17.6004,17.6127,274600.0
2013-04-01 13:00:00,28.74,28.76,28.73,28.75,368500.0,17.6065,17.6188,17.6004,17.6127,368500.0
2013-04-01 13:10:00,28.75,28.75,28.74,28.75,163200.0,17.6127,17.6127,17.6065,17.6127,163200.0
2013-04-01 13:20:00,28.75,28.75,28.73,28.73,291200.0,17.6127,17.6127,17.6004,17.6004,291200.0
2013-04-01 13:30:00,28.74,28.75,28.73,28.74,315300.0,17.6065,17.6127,17.6004,17.6065,315300.0
2013-04-01 13:40:00,28.75,28.76,28.73,28.74,317400.0,17.6127,17.6188,17.6004,17.6065,317400.0
2013-04-01 13:50:00,28.75,28.76,28.74,28.75,185900.0,17.6127,17.6188,17.6065,17.6127,185900.0
2013-04-01 14:00:00,28.75,28.75,28.73,28.73,329300.0,17.6127,17.6127,17.6004,17.6004,329300.0
2013-04-01 14:10:00,28.73,28.75,28.72,28.72,331800.0,17.6004,17.6127,17.5943,17.5943,331800.0
2013-04-01 14:20:00,28.72,28.75,28.72,28.73,204700.0,17.5943,17.6127,17.5943,17.6004,204700.0
2013-04-01 14:30:00,28.74,28.74,28.7,28.7,502500.0,17.6065,17.6065,17.582,17.582,502500.0
2013-04-01 14:40:00,28.7,28.76,28.7,28.75,270300.0,17.582,17.6188,17.582,17.6127,270300.0
2013-04-01 14:50:00,28.75,28.78,28.74,28.78,837700.0,17.6127,17.631,17.6065,17.631,837700.0
2013-04-01 15:00:00,28.78,28.8,28.75,28.78,495300.0,17.631,17.6433,17.6127,17.631,495300.0
2013-04-01 15:10:00,28.78,28.79,28.72,28.73,364100.0,17.631,17.6372,17.5943,17.6004,364100.0
2013-04-01 15:20:00,28.73,28.76,28.72,28.75,285800.0,17.6004,17.6188,17.5943,17.6127,285800.0
2013-04-01 15:30:00,28.75,28.78,28.73,28.77,719000.0,17.6127,17.631,17.6004,17.6249,719000.0
2013-04-01 15:40:00,28.77,28.81,28.75,28.79,661300.0,17.6249,17.6494,17.6127,17.6372,661300.0
2013-04-01 15:50:00,28.79,28.83,28.77,28.83,1169300.0,17.6372,17.6617,17.6249,17.6617,1169300.0
2013-04-02 09:30:00,28.97,29.09,28.94,29.07,1690000.0,17.7474,17.8209,17.7291,17.8087,1690000.0
2013-04-02 09:40:00,29.07,29.2,29.07,29.18,622800.0,17.8087,17.8883,17.8087,17.8761,622800.0
2013-04-02 09:50:00,29.19,29.2,29.16,29.17,485900.0,17.8822,17.8883,17.8638,17.87,485900.0
2013-04-02 10:00:00,29.18,29.28,29.17,29.27,955200.0,17.8761,17.9373,17.87,17.9312,955200.0
2013-04-02 10:10:00,29.26,29.29,29.25,29.27,852500.0,17.9251,17.9435,17.919,17.9312,852500.0
2013-04-02 10:20:00,29.26,29.3,29.26,29.29,719300.0,17.9251,17.9496,17.9251,17.9435,719300.0
2013-04-02 10:30:00,29.29,29.3,29.27,29.28,585400.0,17.9435,17.9496,17.9312,17.9373,585400.0
2013-04-02 10:40:00,29.28,29.31,29.27,29.29,518800.0,17.9373,17.9557,17.9312,17.9435,518800.0
2013-04-02 10:50:00,29.3,29.32,29.29,29.31,553300.0,17.9496,17.9618,17.9435,17.9557,553300.0
2013-04-02 11:00:00,29.3,29.31,29.24,29.25,651200.0,17.9496,17.9557,17.9128,17.919,651200.0
2013-04-02 11:10:00,29.24,29.26,29.24,29.26,401200.0,17.9128,17.9251,17.9128,17.9251,401200.0
2013-04-02 11:20:00,29.25,29.29,29.23,29.25,538100.0,17.919,17.9435,17.9067,17.919,538100.0
2013-04-02 11:30:00,29.25,29.26,29.22,29.22,330600.0,17.919,17.9251,17.9006,17.9006,330600.0
2013-04-02 11:40:00,29.23,29.23,29.2,29.2,346600.0,17.9067,17.9067,17.8883,17.8883,346600.0
2013-04-02 11:50:00,29.21,29.21,29.19,29.21,325000.0,17.8945,17.8945,17.8822,17.8945,325000.0
2013-04-02 12:00:00,29.21,29.22,29.19,29.19,597000.0,17.8945,17.9006,17.8822,17.8822,597000.0
2013-04-02 12:10:00,29.19,29.21,29.19,29.2,259200.0,17.8822,17.8945,17.8822,17.8883,259200.0
2013-04-02 12:20:00,29.2,29.21,29.14,29.14,311600.0,17.8883,17.8945,17.8516,17.8516,311600.0
2013-04-02 12:30:00,29.14,29.15,29.08,29.11,577900.0,17.8516,17.8577,17.8148,17.8332,577900.0
2013-04-02 12:40:00,29.12,29.16,29.11,29.15,354200.0,17.8393,17.8638,17.8332,17.8577,354200.0
2013-04-02 12:50:00,29.16,29.16,29.14,29.14,217900.0,17.8638,17.8638,17.8516,17.8516,217900.0
2013-04-02 13:00:00,29.14,29.17,29.14,29.15,317900.0,17.8516,17.87,17.8516,17.8577,317900.0
2013-04-02 13:10:00,29.15,29.18,29.15,29.18,245300.0,17.8577,17.8761,17.8577,17.8761,245300.0
2013-04-02 13:20:00,29.18,29.21,29.16,29.2,478600.0,17.8761,17.8945,17.8638,17.8883,478600.0
2013-04-02 13:30:00,29.2,29.24,29.19,29.21,535800.0,17.8883,17.9128,17.8822,17.8945,535800.0
2013-04-02 13:40:00,29.21,29.23,29.2,29.2,401000.0,17.8945,17.9067,17.8883,17.8883,401000.0
2013-04-02 13:50:00,29.2,29.21,29.18,29.21,349400.0,17.8883,17.8945,17.8761,17.8945,349400.0
2013-04-02 14:00:00,29.21,29.22,29.19,29.21,278000.0,17.8945,17.9006,17.8822,17.8945,278000.0
2013-04-02 14:10:00,29.22,29.22,29.19,29.2,343700.0,17.9006,17.9006,17.8822,17.8883,343700.0
2013-04-02 14:20:00,29.2,29.21,29.18,29.19,430200.0,17.8883,17.8945,17.8761,17.8822,430200.0
2013-04-02 14:30:00,29.2,29.21,29.16,29.2,440900.0,17.8883,17.8945,17.8638,17.8883,440900.0
2013-04-02 14:40:00,29.2,29.21,29.18,29.2,396200.0,17.8883,17.8945,17.8761,17.8883,396200.0
2013-04-02 14:50:00,29.19,29.23,29.18,29.21,684100.0,17.8822,17.9067,17.8761,17.8945,684100.0
2013-04-02 15:00:00,29.21,29.22,29.18,29.2,574500.0,17.8945,17.9006,17.8761,17.8883,574500.0
2013-04-02 15:10:00,29.2,29.2,29.18,29.19,542700.0,17.8883,17.8883,17.8761,17.8822,542700.0
2013-04-02 15:20:00,29.19,29.21,29.18,29.21,431100.0,17.8822,17.8945,17.8761,17.8945,431100.0
2013-04-02 15:30:00,29.21,29.24,29.18,29.18,765700.0,17.8945,17.9128,17.8761,17.8761,765700.0
2013-04-02 15:40:00,29.19,29.2,29.11,29.18,974600.0,17.8822,17.8883,17.8332,17.8761,974600.0
2013-04-02 15:50:00,29.18,29.23,29.13,29.22,1582100.0,17.8761,17.9067,17.8454,17.9006,1582100.0
2013-04-03 09:30:00,29.21,29.34,29.2,29.22,1780700.0,17.8945,17.9741,17.8883,17.9006,1780700.0
2013-04-03 09:40:00,29.22,29.24,29.1,29.13,872700.0,17.9006,17.9128,17.8271,17.8454,872700.0
2013-04-03 09:50:00,29.13,29.18,29.12,29.14,838600.0,17.8454,17.8761,17.8393,17.8516,838600.0
2013-04-03 10:00:00,29.13,29.15,28.97,29.02,1041200.0,17.8454,17.8577,17.7474,17.7781,1041200.0
2013-04-03 10:10:00,29.03,29.08,28.98,29.01,1004100.0,17.7842,17.8148,17.7536,17.7719,1004100.0
2013-04-03 10:20:00,29.01,29.07,29.0,29.02,981100.0,17.7719,17.8087,17.7658,17.7781,981100.0
2013-04-03 10:30:00,29.02,29.05,29.0,29.02,733800.0,17.7781,17.7964,17.7658,17.7781,733800.0
2013-04-03 10:40:00,29.02,29.05,28.96,29.01,1517900.0,17.7781,17.7964,17.7413,17.7719,1517900.0
2013-04-03 10:50:00,29.0,29.07,29.0,29.03,825400.0,17.7658,17.8087,17.7658,17.7842,825400.0
2013-04-03 11:00:00,29.02,29.06,28.89,28.9,1413200.0,17.7781,17.8026,17.6984,17.7045,1413200.0
2013-04-03 11:10:00,28.91,29.01,28.88,28.97,937600.0,17.7107,17.7719,17.6923,17.7474,937600.0
2013-04-03 11:20:00,28.98,29.03,28.97,28.99,662500.0,17.7536,17.7842,17.7474,17.7597,662500.0
2013-04-03 11:30:00,28.99,29.01,28.93,28.94,1255500.0,17.7597,17.7719,17.7229,17.7291,1255500.0
2013-04-03 11:40:00,28.95,28.96,28.88,28.94,1369000.0,17.7352,17.7413,17.6923,17.7291,1369000.0
2013-04-03 11:50:00,28.93,29.0,28.92,29.0,553100.0,17.7229,17.7658,17.7168,17.7658,553100.0
2013-04-03 12:00:00,29.0,29.0,28.96,28.96,376800.0,17.7658,17.7658,17.7413,17.7413,376800.0
2013-04-03 12:10:00,28.96,29.0,28.96,28.99,644800.0,17.7413,17.7658,17.7413,17.7597,644800.0
2013-04-03 12:20:00,29.0,29.01,28.97,28.98,766000.0,17.7658,17.7719,17.7474,17.7536,766000.0
2013-04-03 12:30:00,28.97,29.0,28.96,28.97,638300.0,17.7474,17.7658,17.7413,17.7474,638300.0
2013-04-03 12:40:00,28.97,28.99,28.95,28.96,448700.0,17.7474,17.7597,17.7352,17.7413,448700.0
2013-04-03 12:50:00,28.96,28.98,28.92,28.94,477900.0,17.7413,17.7536,17.7168,17.7291,477900.0
2013-04-03 13:00:00,28.94,28.99,28.94,28.98,347700.0,17.7291,17.7597,17.7291,17.7536,347700.0
2013-04-03 13:10:00,28.98,29.0,28.96,28.98,363300.0,17.7536,17.7658,17.7413,17.7536,363300.0
2013-04-03 13:20:00,28.97,28.99,28.96,28.97,361200.0,17.7474,17.7597,17.7413,17.7474,361200.0
2013-04-03 13:30:00,28.97,28.98,28.91,28.92,404100.0,17.7474,17.7536,17.7107,17.7168,404100.0
2013-04-03 13:40:00,28.91,28.94,28.9,28.93,395100.0,17.7107,17.7291,17.7045,17.7229,395100.0
2013-04-03 13:50:00,28.93,28.96,28.91,28.94,500400.0,17.7229,17.7413,17.7107,17.7291,500400.0
2013-04-03 14:00:00,28.94,28.97,28.91,28.96,802500.0,17.7291,17.7474,17.7107,17.7413,802500.0
2013-04-03 14:10:00,28.95,28.98,28.93,28.98,433900.0,17.7352,17.7536,17.7229,17.7536,433900.0
2013-04-03 14:20:00,28.98,28.99,28.93,28.94,526700.0,17.7536,17.7597,17.7229,17.7291,526700.0
2013-04-03 14:30:00,28.94,28.99,28.92,28.98,472100.0,17.7291,17.7597,17.7168,17.7536,472100.0
2013-04-03 14:40:00,28.98,29.03,28.98,29.0,614100.0,17.7536,17.7842,17.7536,17.7658,614100.0
2013-04-03 14:50:00,29.0,29.01,28.97,29.0,774100.0,17.7658,17.7719,17.7474,17.7658,774100.0
2013-04-03 15:00:00,29.0,29.04,28.99,29.02,453000.0,17.7658,17.7903,17.7597,17.7781,453000.0
2013-04-03 15:10:00,29.01,29.03,29.0,29.01,472400.0,17.7719,17.7842,17.7658,17.7719,472400.0
2013-04-03 15:20:00,29.01,29.07,29.0,29.06,875300.0,17.7719,17.8087,17.7658,17.8026,875300.0
2013-04-03 15:30:00,29.07,29.07,28.98,28.99,1321300.0,17.8087,17.8087,17.7536,17.7597,1321300.0
2013-04-03 15:40:00,29.0,29.08,28.96,29.08,1374200.0,17.7658,17.8148,17.7413,17.8148,1374200.0
2013-04-03 15:50:00,29.08,29.09,29.02,29.02,1502700.0,17.8148,17.8209,17.7781,17.7781,1502700.0
2013-04-04 09:30:00,29.18,29.23,29.05,29.2,1398500.0,17.8761,17.9067,17.7964,17.8883,1398500.0
2013-04-04 09:40:00,29.2,29.4,29.19,29.38,1557500.0,17.8883,18.0109,17.8822,17.9986,1557500.0
2013-04-04 09:50:00,29.39,29.44,29.31,29.31,1117800.0,18.0047,18.0354,17.9557,17.9557,1117800.0
2013-04-04 10:00:00,29.32,29.4,29.31,29.36,1016400.0,17.9618,18.0109,17.9557,17.9863,1016400.0
2013-04-04 10:10:00,29.37,29.42,29.33,29.36,1030700.0,17.9925,18.0231,17.968,17.9863,1030700.0
2013-04-04 10:20:00,29.36,29.36,29.21,29.22,1698000.0,17.9863,17.9863,17.8945,17.9006,1698000.0
2013-04-04 10:30:00,29.21,29.27,29.18,29.21,985400.0,17.8945,17.9312,17.8761,17.8945,985400.0
2013-04-04 10:40:00,29.21,29.31,29.2,29.29,719300.0,17.8945,17.9557,17.8883,17.9435,719300.0
2013-04-04 10:50:00,29.28,29.32,29.26,29.27,670800.0,17.9373,17.9618,17.9251,17.9312,670800.0
2013-04-04 11:00:00,29.27,29.29,29.23,29.25,560000.0,17.9312,17.9435,17.9067,17.919,560000.0
2013-04-04 11:10:00,29.25,29.27,29.2,29.23,827600.0,17.919,17.9312,17.8883,17.9067,827600.0
2013-04-04 11:20:00,29.23,29.28,29.22,29.26,471200.0,17.9067,17.9373,17.9006,17.9251,471200.0
2013-04-04 11:30:00,29.26,29.26,29.19,29.2,456400.0,17.9251,17.9251,17.8822,17.8883,456400.0
2013-04-04 11:40:00,29.2,29.21,29.17,29.2,360800.0,17.8883,17.8945,17.87,17.8883,360800.0
2013-04-04 11:50:00,29.19,29.23,29.19,29.2,384900.0,17.8822,17.9067,17.8822,17.8883,384900.0
2013-04-04 12:00:00,29.2,29.21,29.16,29.17,1091800.0,17.8883,17.8945,17.8638,17.87,1091800.0
2013-04-04 12:10:00,29.16,29.17,29.13,29.13,1112200.0,17.8638,17.87,17.8454,17.8454,1112200.0
2013-04-04 12:20:00,29.14,29.15,29.09,29.1,460100.0,17.8516,17.8577,17.8209,17.8271,460100.0
2013-04-04 12:30:00,29.1,29.12,29.09,29.09,553500.0,17.8271,17.8393,17.8209,17.8209,553500.0
2013-04-04 12:40:00,29.1,29.11,29.07,29.1,458200.0,17.8271,17.8332,17.8087,17.8271,458200.0
2013-04-04 12:50:00,29.1,29.1,29.08,29.1,389300.0,17.8271,17.8271,17.8148,17.8271,389300.0
2013-04-04 13:00:00,29.09,29.1,29.08,29.09,275000.0,17.8209,17.8271,17.8148,17.8209,275000.0
2013-04-04 13:10:00,29.09,29.1,29.06,29.06,500700.0,17.8209,17.8271,17.8026,17.8026,500700.0
2013-04-04 13:20:00,29.06,29.08,29.04,29.06,478200.0,17.8026,17.8148,17.7903,17.8026,478200.0
2013-04-04 13:30:00,29.06,29.08,29.05,29.07,406400.0,17.8026,17.8148,17.7964,17.8087,406400.0
2013-04-04 13:40:00,29.07,29.13,29.07,29.12,620800.0,17.8087,17.8454,17.8087,17.8393,620800.0
2013-04-04 13:50:00,29.12,29.14,29.11,29.13,354300.0,17.8393,17.8516,17.8332,17.8454,354300.0
2013-04-04 14:00:00,29.14,29.17,29.12,29.14,511800.0,17.8516,17.87,17.8393,17.8516,511800.0
2013-04-04 14:10:00,29.15,29.16,29.14,29.14,329700.0,17.8577,17.8638,17.8516,17.8516,329700.0
2013-04-04 14:20:00,29.15,29.19,29.14,29.18,453500.0,17.8577,17.8822,17.8516,17.8761,453500.0
2013-04-04 14:30:00,29.18,29.19,29.15,29.16,365700.0,17.8761,17.8822,17.8577,17.8638,365700.0
2013-04-04 14:40:00,29.15,29.18,29.14,29.15,355000.0,17.8577,17.8761,17.8516,17.8577,355000.0
2013-04-04 14:50:00,29.14,29.15,29.1,29.1,364800.0,17.8516,17.8577,17.8271,17.8271,364800.0
2013-04-04 15:00:00,29.11,29.13,29.1,29.12,517000.0,17.8332,17.8454,17.8271,17.8393,517000.0
2013-04-04 15:10:00,29.11,29.17,29.1,29.11,748300.0,17.8332,17.87,17.8271,17.8332,748300.0
2013-04-04 15:20:00,29.1,29.12,29.08,29.11,434300.0,17.8271,17.8393,17.8148,17.8332,434300.0
2013-04-04 15:30:00,29.12,29.13,29.1,29.1,506300.0,17.8393,17.8454,17.8271,17.8271,506300.0
2013-04-04 15:40:00,29.11,29.13,29.09,29.1,611000.0,17.8332,17.8454,17.8209,17.8271,611000.0
2013-04-04 15:50:00,29.1,29.17,29.1,29.15,1635000.0,17.8271,17.87,17.8271,17.8577,1635000.0
2013-04-05 09:30:00,28.96,29.06,28.92,29.05,1281000.0,17.7413,17.8026,17.7168,17.7964,1281000.0
2013-04-05 09:40:00,29.06,29.12,29.03,29.12,723800.0,17.8026,17.8393,17.7842,17.8393,723800.0
2013-04-05 09:50:00,29.12,29.16,29.09,29.14,853900.0,17.8393,17.8638,17.8209,17.8516,853900.0
2013-04-05 10:00:00,29.14,29.19,29.12,29.18,796000.0,17.8516,17.8822,17.8393,17.8761,796000.0
2013-04-05 10:10:00,29.18,29.2,29.09,29.1,974500.0,17.8761,17.8883,17.8209,17.8271,974500.0
2013-04-05 10:20:00,29.11,29.13,29.08,29.11,838600.0,17.8332,17.8454,17.8148,17.8332,838600.0
2013-04-05 10:30:00,29.12,29.12,29.08,29.09,609100.0,17.8393,17.8393,17.8148,17.8209,609100.0
2013-04-05 10:40:00,29.09,29.11,29.06,29.1,691600.0,17.8209,17.8332,17.8026,17.8271,691600.0
2013-04-05 10:50:00,29.1,29.15,29.09,29.13,1449300.0,17.8271,17.8577,17.8209,17.8454,1449300.0
2013-04-05 11:00:00,29.12,29.16,29.12,29.14,429700.0,17.8393,17.8638,17.8393,17.8516,429700.0
2013-04-05 11:10:00,29.14,29.15,29.11,29.13,549200.0,17.8516,17.8577,17.8332,17.8454,549200.0
2013-04-05 11:20:00,29.12,29.13,29.1,29.1,710900.0,17.8393,17.8454,17.8271,17.8271,710900.0
2013-04-05 11:30:00,29.1,29.12,29.07,29.07,814200.0,17.8271,17.8393,17.8087,17.8087,814200.0
2013-04-05 11:40:00,29.07,29.11,29.07,29.1,733100.0,17.8087,17.8332,17.8087,17.8271,733100.0
2013-04-05 11:50:00,29.1,29.11,29.05,29.08,416500.0,17.8271,17.8332,17.7964,17.8148,416500.0
2013-04-05 12:00:00,29.08,29.09,29.06,29.09,396300.0,17.8148,17.8209,17.8026,17.8209,396300.0
2013-04-05 12:10:00,29.09,29.1,29.08,29.1,208700.0,17.8209,17.8271,17.8148,17.8271,208700.0
2013-04-05 12:20:00,29.1,29.11,29.06,29.08,379100.0,17.8271,17.8332,17.8026,17.8148,379100.0
2013-04-05 12:30:00,29.08,29.11,29.07,29.09,291100.0,17.8148,17.8332,17.8087,17.8209,291100.0
2013-04-05 12:40:00,29.09,29.11,29.09,29.1,399800.0,17.8209,17.8332,17.8209,17.8271,399800.0
2013-04-05 12:50:00,29.1,29.12,29.08,29.08,352900.0,17.8271,17.8393,17.8148,17.8148,352900.0
2013-04-05 13:00:00,29.09,29.11,29.08,29.1,1475600.0,17.8209,17.8332,17.8148,17.8271,1475600.0
2013-04-05 13:10:00,29.09,29.1,29.08,29.1,318100.0,17.8209,17.8271,17.8148,17.8271,318100.0
2013-04-05 13:20:00,29.1,29.1,29.09,29.09,336900.0,17.8271,17.8271,17.8209,17.8209,336900.0
2013-04-05 13:30:00,29.09,29.1,29.03,29.06,794800.0,17.8209,17.8271,17.7842,17.8026,794800.0
2013-04-05 13:40:00,29.06,29.1,29.05,29.08,437300.0,17.8026,17.8271,17.7964,17.8148,437300.0
2013-04-05 13:50:00,29.08,29.1,29.06,29.06,322100.0,17.8148,17.8271,17.8026,17.8026,322100.0
2013-04-05 14:00:00,29.07,29.09,29.05,29.08,589300.0,17.8087,17.8209,17.7964,17.8148,589300.0
2013-04-05 14:10:00,29.08,29.09,29.08,29.09,384900.0,17.8148,17.8209,17.8148,17.8209,384900.0
2013-04-05 14:20:00,29.09,29.11,29.09,29.09,351800.0,17.8209,17.8332,17.8209,17.8209,351800.0
2013-04-05 14:30:00,29.09,29.1,29.07,29.1,422300.0,17.8209,17.8271,17.8087,17.8271,422300.0
2013-04-05 14:40:00,29.1,29.1,29.08,29.09,396500.0,17.8271,17.8271,17.8148,17.8209,396500.0
2013-04-05 14:50:00,29.08,29.09,29.06,29.07,554400.0,17.8148,17.8209,17.8026,17.8087,554400.0
2013-04-05 15:00:00,29.08,29.09,29.05,29.09,461600.0,17.8148,17.8209,17.7964,17.8209,461600.0
2013-04-05 15:10:00,29.09,29.1,29.07,29.09,943800.0,17.8209,17.8271,17.8087,17.8209,943800.0
2013-04-05 15:20:00,29.09,29.1,29.06,29.07,816700.0,17.8209,17.8271,17.8026,17.8087,816700.0
2013-04-05 15:30:00,29.07,29.08,29.04,29.07,1080400.0,17.8087,17.8148,17.7903,17.8087,1080400.0
2013-04-05 15:40:00,29.07,29.12,29.06,29.1,1805500.0,17.8087,17.8393,17.8026,17.8271,1805500.0
2013-04-05 15:50:00,29.1,29.11,29.06,29.1,2001700.0,17.8271,17.8332,17.8026,17.8271,2001700.0
2013-04-08 09:30:00,28.99,29.02,28.64,28.78,2509000.0,17.7597,17.7781,17.5453,17.631,2509000.0
2013-04-08 09:40:00,28.79,28.86,28.69,28.84,1029300.0,17.6372,17.68,17.5759,17.6678,1029300.0
2013-04-08 09:50:00,28.84,28.85,28.74,28.81,907500.0,17.6678,17.6739,17.6065,17.6494,907500.0
2013-04-08 10:00:00,28.81,28.88,28.79,28.88,636100.0,17.6494,17.6923,17.6372,17.6923,636100.0
2013-04-08 10:10:00,28.88,28.92,28.83,28.85,1049500.0,17.6923,17.7168,17.6617,17.6739,1049500.0
2013-04-08 10:20:00,28.84,28.91,28.84,28.91,391200.0,17.6678,17.7107,17.6678,17.7107,391200.0
2013-04-08 10:30:00,28.91,28.97,28.9,28.97,467700.0,17.7107,17.7474,17.7045,17.7474,467700.0
2013-04-08 10:40:00,28.96,29.01,28.94,28.98,553500.0,17.7413,17.7719,17.7291,17.7536,553500.0
2013-04-08 10:50:00,28.98,29.0,28.95,29.0,940400.0,17.7536,17.7658,17.7352,17.7658,940400.0
2013-04-08 11:00:00,28.99,28.99,28.94,28.98,471600.0,17.7597,17.7597,17.7291,17.7536,471600.0
2013-04-08 11:10:00,28.98,29.02,28.95,28.97,519000.0,17.7536,17.7781,17.7352,17.7474,519000.0
2013-04-08 11:20:00,28.97,29.01,28.96,28.99,717200.0,17.7474,17.7719,17.7413,17.7597,717200.0
2013-04-08 11:30:00,28.99,29.01,28.97,29.01,394200.0,17.7597,17.7719,17.7474,17.7719,394200.0
2013-04-08 11:40:00,29.01,29.02,28.98,28.99,599200.0,17.7719,17.7781,17.7536,17.7597,599200.0
2013-04-08 11:50:00,28.98,29.0,28.95,28.95,348200.0,17.7536,17.7658,17.7352,17.7352,348200.0
2013-04-08 12:00:00,28.95,28.96,28.93,28.95,273500.0,17.7352,17.7413,17.7229,17.7352,273500.0
2013-04-08 12:10:00,28.95,28.96,28.92,28.93,330000.0,17.7352,17.7413,17.7168,17.7229,330000.0
2013-04-08 12:20:00,28.93,28.96,28.93,28.95,449400.0,17.7229,17.7413,17.7229,17.7352,449400.0
2013-04-08 12:30:00,28.95,28.98,28.94,28.98,301100.0,17.7352,17.7536,17.7291,17.7536,301100.0
2013-04-08 12:40:00,28.97,28.98,28.95,28.95,322400.0,17.7474,17.7536,17.7352,17.7352,322400.0
2013-04-08 12:50:00,28.95,28.96,28.94,28.94,140000.0,17.7352,17.7413,17.7291,17.7291,140000.0
2013-04-08 13:00:00,28.94,28.97,28.94,28.95,211400.0,17.7291,17.7474,17.7291,17.7352,211400.0
2013-04-08 13:10:00,28.95,28.99,28.95,28.96,342800.0,17.7352,17.7597,17.7352,17.7413,342800.0
2013-04-08 13:20:00,28.96,28.98,28.95,28.98,175900.0,17.7413,17.7536,17.7352,17.7536,175900.0
2013-04-08 13:30:00,28.98,28.98,28.95,28.95,218900.0,17.7536,17.7536,17.7352,17.7352,218900.0
2013-04-08 13:40:00,28.96,29.0,28.95,29.0,510300.0,17.7413,17.7658,17.7352,17.7658,510300.0
2013-04-08 13:50:00,29.0,29.0,28.97,29.0,405500.0,17.7658,17.7658,17.7474,17.7658,405500.0
2013-04-08 14:00:00,29.0,29.0,28.96,28.99,423400.0,17.7658,17.7658,17.7413,17.7597,423400.0
2013-04-08 14:10:00,28.99,29.01,28.98,28.99,781300.0,17.7597,17.7719,17.7536,17.7597,781300.0
2013-04-08 14:20:00,29.0,29.01,28.98,29.0,400200.0,17.7658,17.7719,17.7536,17.7658,400200.0
2013-04-08 14:30:00,29.0,29.0,28.99,29.0,436400.0,17.7658,17.7658,17.7597,17.7658,436400.0
2013-04-08 14:40:00,29.0,29.05,29.0,29.02,478000.0,17.7658,17.7964,17.7658,17.7781,478000.0
2013-04-08 14:50:00,29.03,29.04,28.99,29.04,565200.0,17.7842,17.7903,17.7597,17.7903,565200.0
2013-04-08 15:00:00,29.04,29.05,29.01,29.04,474600.0,17.7903,17.7964,17.7719,17.7903,474600.0
2013-04-08 15:10:00,29.04,29.09,29.03,29.05,636300.0,17.7903,17.8209,17.7842,17.7964,636300.0
2013-04-08 15:20:00,29.05,29.09,29.04,29.05,496800.0,17.7964,17.8209,17.7903,17.7964,496800.0
2013-04-08 15:30:00,29.05,29.11,29.04,29.11,843500.0,17.7964,17.8332,17.7903,17.8332,843500.0
2013-04-08 15:40:00,29.11,29.12,29.09,29.1,797300.0,17.8332,17.8393,17.8209,17.8271,797300.0
2013-04-08 15:50:00,29.11,29.17,29.08,29.16,1915300.0,17.8332,17.87,17.8148,17.8638,1915300.0
2013-04-09 09:30:00,29.03,29.2,29.02,29.03,1624900.0,17.7842,17.8883,17.7781,17.7842,1624900.0
2013-04-09 09:40:00,29.03,29.08,28.95,29.07,1060000.0,17.7842,17.8148,17.7352,17.8087,1060000.0
2013-04-09 09:50:00,29.07,29.08,29.0,29.06,598200.0,17.8087,17.8148,17.7658,17.8026,598200.0
2013-04-09 10:00:00,29.07,29.16,29.05,29.13,534700.0,17.8087,17.8638,17.7964,17.8454,534700.0
2013-04-09 10:10:00,29.13,29.2,29.13,29.17,557000.0,17.8454,17.8883,17.8454,17.87,557000.0
2013-04-09 10:20:00,29.16,29.21,29.14,29.19,791200.0,17.8638,17.8945,17.8516,17.8822,791200.0
2013-04-09 10:30:00,29.19,29.19,29.14,29.14,503500.0,17.8822,17.8822,17.8516,17.8516,503500.0
2013-04-09 10:40:00,29.15,29.16,29.08,29.1,714500.0,17.8577,17.8638,17.8148,17.8271,714500.0
2013-04-09 10:50:00,29.1,29.12,29.07,29.1,491600.0,17.8271,17.8393,17.8087,17.8271,491600.0
2013-04-09 11:00:00,29.09,29.12,29.05,29.07,548700.0,17.8209,17.8393,17.7964,17.8087,548700.0
2013-04-09 11:10:00,29.06,29.1,29.05,29.05,446100.0,17.8026,17.8271,17.7964,17.7964,446100.0
2013-04-09 11:20:00,29.06,29.19,29.05,29.19,515400.0,17.8026,17.8822,17.7964,17.8822,515400.0
2013-04-09 11:30:00,29.19,29.2,29.14,29.16,415300.0,17.8822,17.8883,17.8516,17.8638,415300.0
2013-04-09 11:40:00,29.15,29.19,29.15,29.18,361800.0,17.8577,17.8822,17.8577,17.8761,361800.0
2013-04-09 11:50:00,29.18,29.2,29.16,29.17,347600.0,17.8761,17.8883,17.8638,17.87,347600.0
2013-04-09 12:00:00,29.17,29.18,29.15,29.16,202800.0,17.87,17.8761,17.8577,17.8638,202800.0
2013-04-09 12:10:00,29.16,29.22,29.16,29.22,295300.0,17.8638,17.9006,17.8638,17.9006,295300.0
2013-04-09 12:20:00,29.22,29.23,29.21,29.21,269900.0,17.9006,17.9067,17.8945,17.8945,269900.0
2013-04-09 12:30:00,29.21,29.28,29.21,29.28,415800.0,17.8945,17.9373,17.8945,17.9373,415800.0
2013-04-09 12:40:00,29.28,29.34,29.27,29.32,879500.0,17.9373,17.9741,17.9312,17.9618,879500.0
2013-04-09 12:50:00,29.31,29.35,29.29,29.3,932900.0,17.9557,17.9802,17.9435,17.9496,932900.0
2013-04-09 13:00:00,29.3,29.32,29.27,29.29,442600.0,17.9496,17.9618,17.9312,17.9435,442600.0
2013-04-09 13:10:00,29.29,29.34,29.27,29.31,380700.0,17.9435,17.9741,17.9312,17.9557,380700.0
2013-04-09 13:20:00,29.31,29.34,29.3,29.3,486100.0,17.9557,17.9741,17.9496,17.9496,486100.0
2013-04-09 13:30:00,29.3,29.32,29.28,29.29,1088600.0,17.9496,17.9618,17.9373,17.9435,1088600.0
2013-04-09 13:40:00,29.28,29.3,29.26,29.27,685300.0,17.9373,17.9496,17.9251,17.9312,685300.0
2013-04-09 13:50:00,29.28,29.29,29.23,29.25,432000.0,17.9373,17.9435,17.9067,17.919,432000.0
2013-04-09 14:00:00,29.24,29.29,29.24,29.29,405100.0,17.9128,17.9435,17.9128,17.9435,405100.0
2013-04-09 14:10:00,29.28,29.3,29.25,29.27,320300.0,17.9373,17.9496,17.919,17.9312,320300.0
2013-04-09 14:20:00,29.27,29.3,29.26,29.3,282500.0,17.9312,17.9496,17.9251,17.9496,282500.0
2013-04-09 14:30:00,29.29,29.31,29.27,29.28,476800.0,17.9435,17.9557,17.9312,17.9373,476800.0
2013-04-09 14:40:00,29.29,29.31,29.27,29.28,538500.0,17.9435,17.9557,17.9312,17.9373,538500.0
2013-04-09 14:50:00,29.28,29.29,29.24,29.25,495500.0,17.9373,17.9435,17.9128,17.919,495500.0
2013-04-09 15:00:00,29.25,29.27,29.21,29.23,608000.0,17.919,17.9312,17.8945,17.9067,608000.0
2013-04-09 15:10:00,29.23,29.25,29.21,29.22,533800.0,17.9067,17.919,17.8945,17.9006,533800.0
2013-04-09 15:20:00,29.23,29.26,29.22,29.22,705800.0,17.9067,17.9251,17.9006,17.9006,705800.0
2013-04-09 15:30:00,29.23,29.23,29.16,29.17,858400.0,17.9067,17.9067,17.8638,17.87,858400.0
2013-04-09 15:40:00,29.17,29.22,29.17,29.21,703000.0,17.87,17.9006,17.87,17.8945,703000.0
2013-04-09 15:50:00,29.22,29.22,29.11,29.12,1981400.0,17.9006,17.9006,17.8332,17.8393,1981400.0
2013-04-10 09:30:00,29.49,29.65,29.45,29.62,3003400.0,18.066,18.164,18.0415,18.1456,3003400.0
2013-04-10 09:40:00,29.63,29.66,29.56,29.66,1290100.0,18.1518,18.1701,18.1089,18.1701,1290100.0
2013-04-10 09:50:00,29.66,29.66,29.57,29.65,1099900.0,18.1701,18.1701,18.115,18.164,1099900.0
2013-04-10 10:00:00,29.65,29.73,29.64,29.7,1845500.0,18.164,18.213,18.1579,18.1946,1845500.0
2013-04-10 10:10:00,29.7,29.73,29.68,29.73,1358100.0,18.1946,18.213,18.1824,18.213,1358100.0
2013-04-10 10:20:00,29.73,29.79,29.7,29.71,1830400.0,18.213,18.2498,18.1946,18.2008,1830400.0
2013-04-10 10:30:00,29.71,29.72,29.67,29.68,480200.0,18.2008,18.2069,18.1763,18.1824,480200.0
2013-04-10 10:40:00,29.69,29.74,29.68,29.71,840600.0,18.1885,18.2191,18.1824,18.2008,840600.0
2013-04-10 10:50:00,29.71,29.74,29.69,29.74,1309300.0,18.2008,18.2191,18.1885,18.2191,1309300.0
2013-04-10 11:00:00,29.74,29.79,29.71,29.78,919400.0,18.2191,18.2498,18.2008,18.2436,919400.0
2013-04-10 11:10:00,29.78,29.82,29.75,29.78,835000.0,18.2436,18.2682,18.2253,18.2436,835000.0
2013-04-10 11:20:00,29.78,29.79,29.75,29.78,892900.0,18.2436,18.2498,18.2253,18.2436,892900.0
2013-04-10 11:30:00,29.78,29.8,29.75,29.77,467400.0,18.2436,18.2559,18.2253,18.2375,467400.0
2013-04-10 11:40:00,29.78,29.81,29.77,29.8,307700.0,18.2436,18.262,18.2375,18.2559,307700.0
2013-04-10 11:50:00,29.8,29.85,29.8,29.81,466300.0,18.2559,18.2865,18.2559,18.262,466300.0
2013-04-10 12:00:00,29.81,29.86,29.79,29.86,498500.0,18.262,18.2927,18.2498,18.2927,498500.0
2013-04-10 12:10:00,29.86,29.88,29.84,29.86,553800.0,18.2927,18.3049,18.2804,18.2927,553800.0
2013-04-10 12:20:00,29.86,29.88,29.85,29.86,375700.0,18.2927,18.3049,18.2865,18.2927,375700.0
2013-04-10 12:30:00,29.87,29.88,29.85,29.88,501100.0,18.2988,18.3049,18.2865,18.3049,501100.0
2013-04-10 12:40:00,29.88,29.9,29.87,29.88,517900.0,18.3049,18.3172,18.2988,18.3049,517900.0
2013-04-10 12:50:00,29.88,29.9,29.86,29.89,399600.0,18.3049,18.3172,18.2927,18.311,399600.0
2013-04-10 13:00:00,29.89,29.92,29.88,29.92,767100.0,18.311,18.3294,18.3049,18.3294,767100.0
2013-04-10 13:10:00,29.92,29.95,29.9,29.92,821500.0,18.3294,18.3478,18.3172,18.3294,821500.0
2013-04-10 13:20:00,29.91,29.94,29.89,29.9,527400.0,18.3233,18.3417,18.311,18.3172,527400.0
2013-04-10 13:30:00,29.91,29.93,29.87,29.88,588600.0,18.3233,18.3355,18.2988,18.3049,588600.0
2013-04-10 13:40:00,29.89,29.91,29.88,29.89,1265200.0,18.311,18.3233,18.3049,18.311,1265200.0
2013-04-10 13:50:00,29.88,29.9,29.83,29.83,821800.0,18.3049,18.3172,18.2743,18.2743,821800.0
2013-04-10 14:00:00,29.83,29.86,29.83,29.86,640400.0,18.2743,18.2927,18.2743,18.2927,640400.0
2013-04-10 14:10:00,29.86,29.89,29.82,29.84,728100.0,18.2927,18.311,18.2682,18.2804,728100.0
2013-04-10 14:20:00,29.84,29.86,29.81,29.83,378300.0,18.2804,18.2927,18.262,18.2743,378300.0
2013-04-10 14:30:00,29.83,29.86,29.82,29.84,594600.0,18.2743,18.2927,18.2682,18.2804,594600.0
2013-04-10 14:40:00,29.84,29.89,29.83,29.84,1034000.0,18.2804,18.311,18.2743,18.2804,1034000.0
2013-04-10 14:50:00,29.84,29.93,29.84,29.92,1190500.0,18.2804,18.3355,18.2804,18.3294,1190500.0
2013-04-10 15:00:00,29.93,29.94,29.89,29.9,1061200.0,18.3355,18.3417,18.311,18.3172,1061200.0
2013-04-10 15:10:00,29.9,29.92,29.89,29.91,465000.0,18.3172,18.3294,18.311,18.3233,465000.0
2013-04-10 15:20:00,29.91,29.97,29.9,29.95,1208600.0,18.3233,18.36,18.3172,18.3478,1208600.0
2013-04-10 15:30:00,29.95,30.0,29.94,29.99,2180900.0,18.3478,18.3784,18.3417,18.3723,2180900.0
2013-04-10 15:40:00,29.98,30.0,29.96,29.99,1570500.0,18.3662,18.3784,18.3539,18.3723,1570500.0
2013-04-10 15:50:00,29.98,29.99,29.91,29.92,2711000.0,18.3662,18.3723,18.3233,18.3294,2711000.0
2013-04-11 09:30:00,29.92,30.05,29.91,29.96,3152400.0,18.3294,18.4091,18.3233,18.3539,3152400.0
2013-04-11 09:40:00,29.96,30.07,29.96,30.04,1638500.0,18.3539,18.4213,18.3539,18.4029,1638500.0
2013-04-11 09:50:00,30.04,30.11,29.96,29.98,1970800.0,18.4029,18.4458,18.3539,18.3662,1970800.0
2013-04-11 10:00:00,29.98,30.06,29.97,30.05,1662600.0,18.3662,18.4152,18.36,18.4091,1662600.0
2013-04-11 10:10:00,30.04,30.11,30.04,30.11,1063000.0,18.4029,18.4458,18.4029,18.4458,1063000.0
2013-04-11 10:20:00,30.11,30.22,30.11,30.21,1046600.0,18.4458,18.5132,18.4458,18.5071,1046600.0
2013-04-11 10:30:00,30.21,30.24,30.19,30.22,948600.0,18.5071,18.5254,18.4948,18.5132,948600.0
2013-04-11 10:40:00,30.21,30.31,30.21,30.31,1353000.0,18.5071,18.5683,18.5071,18.5683,1353000.0
2013-04-11 10:50:00,30.31,30.35,30.26,30.33,1445800.0,18.5683,18.5928,18.5377,18.5806,1445800.0
2013-04-11 11:00:00,30.33,30.36,30.29,30.34,1150800.0,18.5806,18.599,18.5561,18.5867,1150800.0
2013-04-11 11:10:00,30.35,30.39,30.33,30.38,1031600.0,18.5928,18.6173,18.5806,18.6112,1031600.0
2013-04-11 11:20:00,30.39,30.41,30.37,30.38,976200.0,18.6173,18.6296,18.6051,18.6112,976200.0
2013-04-11 11:30:00,30.37,30.43,30.35,30.4,944600.0,18.6051,18.6418,18.5928,18.6235,944600.0
2013-04-11 11:40:00,30.41,30.43,30.39,30.42,492000.0,18.6296,18.6418,18.6173,18.6357,492000.0
2013-04-11 11:50:00,30.42,30.42,30.39,30.41,613800.0,18.6357,18.6357,18.6173,18.6296,613800.0
2013-04-11 12:00:00,30.41,30.43,30.38,30.42,703200.0,18.6296,18.6418,18.6112,18.6357,703200.0
2013-04-11 12:10:00,30.42,30.44,30.39,30.42,608500.0,18.6357,18.648,18.6173,18.6357,608500.0
2013-04-11 12:20:00,30.42,30.46,30.42,30.46,590300.0,18.6357,18.6602,18.6357,18.6602,590300.0
2013-04-11 12:30:00,30.46,30.54,30.45,30.54,1123000.0,18.6602,18.7092,18.6541,18.7092,1123000.0
2013-04-11 12:40:00,30.54,30.65,30.54,30.63,1283200.0,18.7092,18.7766,18.7092,18.7644,1283200.0
2013-04-11 12:50:00,30.63,30.64,30.53,30.54,833500.0,18.7644,18.7705,18.7031,18.7092,833500.0
2013-04-11 13:00:00,30.54,30.68,30.54,30.68,2464300.0,18.7092,18.795,18.7092,18.795,2464300.0
2013-04-11 13:10:00,30.67,30.82,30.66,30.73,1901000.0,18.7889,18.8808,18.7827,18.8256,1901000.0
2013-04-11 13:20:00,30.73,30.76,30.65,30.7,1326100.0,18.8256,18.844,18.7766,18.8073,1326100.0
2013-04-11 13:30:00,30.7,30.74,30.68,30.71,876900.0,18.8073,18.8318,18.795,18.8134,876900.0
2013-04-11 13:40:00,30.71,30.72,30.63,30.66,680800.0,18.8134,18.8195,18.7644,18.7827,680800.0
2013-04-11 13:50:00,30.66,30.67,30.58,30.6,799500.0,18.7827,18.7889,18.7337,18.746,799500.0
2013-04-11 14:00:00,30.59,30.62,30.57,30.58,798000.0,18.7399,18.7582,18.7276,18.7337,798000.0
2013-04-11 14:10:00,30.58,30.66,30.55,30.65,1684200.0,18.7337,18.7827,18.7154,18.7766,1684200.0
2013-04-11 14:20:00,30.65,30.7,30.64,30.68,619600.0,18.7766,18.8073,18.7705,18.795,619600.0
2013-04-11 14:30:00,30.68,30.68,30.61,30.61,447100.0,18.795,18.795,18.7521,18.7521,447100.0
2013-04-11 14:40:00,30.61,30.63,30.57,30.61,1102700.0,18.7521,18.7644,18.7276,18.7521,1102700.0
2013-04-11 14:50:00,30.62,30.68,30.61,30.67,988600.0,18.7582,18.795,18.7521,18.7889,988600.0
2013-04-11 15:00:00,30.66,30.69,30.64,30.67,720300.0,18.7827,18.8011,18.7705,18.7889,720300.0
2013-04-11 15:10:00,30.67,30.69,30.63,30.64,1873600.0,18.7889,18.8011,18.7644,18.7705,1873600.0
2013-04-11 15:20:00,30.64,30.68,30.61,30.67,1974800.0,18.7705,18.795,18.7521,18.7889,1974800.0
2013-04-11 15:30:00,30.68,30.71,30.59,30.6,1885100.0,18.795,18.8134,18.7399,18.746,1885100.0
2013-04-11 15:40:00,30.59,30.62,30.54,30.57,1804700.0,18.7399,18.7582,18.7092,18.7276,1804700.0
2013-04-11 15:50:00,30.58,30.64,30.55,30.64,4528500.0,18.7337,18.7705,18.7154,18.7705,4528500.0
2013-04-12 09:30:00,30.41,30.67,30.41,30.6,1791100.0,18.6296,18.7889,18.6296,18.746,1791100.0
2013-04-12 09:40:00,30.6,30.73,30.59,30.68,2006300.0,18.746,18.8256,18.7399,18.795,2006300.0
2013-04-12 09:50:00,30.69,30.69,30.61,30.64,1243700.0,18.8011,18.8011,18.7521,18.7705,1243700.0
2013-04-12 10:00:00,30.64,30.65,30.6,30.64,1132200.0,18.7705,18.7766,18.746,18.7705,1132200.0
2013-04-12 10:10:00,30.63,30.68,30.61,30.62,556400.0,18.7644,18.795,18.7521,18.7582,556400.0
2013-04-12 10:20:00,30.61,30.67,30.6,30.65,946800.0,18.7521,18.7889,18.746,18.7766,946800.0
2013-04-12 10:30:00,30.64,30.66,30.63,30.64,675400.0,18.7705,18.7827,18.7644,18.7705,675400.0
2013-04-12 10:40:00,30.65,30.66,30.62,30.65,1611200.0,18.7766,18.7827,18.7582,18.7766,1611200.0
2013-04-12 10:50:00,30.65,30.65,30.57,30.6,1050500.0,18.7766,18.7766,18.7276,18.746,1050500.0
2013-04-12 11:00:00,30.6,30.64,30.59,30.63,1290700.0,18.746,18.7705,18.7399,18.7644,1290700.0
2013-04-12 11:10:00,30.64,30.73,30.63,30.72,936600.0,18.7705,18.8256,18.7644,18.8195,936600.0
2013-04-12 11:20:00,30.73,30.73,30.67,30.73,600800.0,18.8256,18.8256,18.7889,18.8256,600800.0
2013-04-12 11:30:00,30.73,30.73,30.68,30.68,361400.0,18.8256,18.8256,18.795,18.795,361400.0
2013-04-12 11:40:00,30.68,30.76,30.68,30.76,685100.0,18.795,18.844,18.795,18.844,685100.0
2013-04-12 11:50:00,30.76,30.88,30.75,30.86,1014000.0,18.844,18.9175,18.8379,18.9053,1014000.0
2013-04-12 12:00:00,30.86,30.87,30.79,30.82,581600.0,18.9053,18.9114,18.8624,18.8808,581600.0
2013-04-12 12:10:00,30.82,30.84,30.8,30.8,376100.0,18.8808,18.893,18.8685,18.8685,376100.0
2013-04-12 12:20:00,30.8,30.81,30.76,30.76,425600.0,18.8685,18.8746,18.844,18.844,425600.0
2013-04-12 12:30:00,30.77,30.77,30.74,30.76,385600.0,18.8501,18.8501,18.8318,18.844,385600.0
2013-04-12 12:40:00,30.75,30.78,30.75,30.76,252300.0,18.8379,18.8563,18.8379,18.844,252300.0
2013-04-12 12:50:00,30.76,30.79,30.75,30.77,350200.0,18.844,18.8624,18.8379,18.8501,350200.0
2013-04-12 13:00:00,30.78,30.81,30.77,30.8,445500.0,18.8563,18.8746,18.8501,18.8685,445500.0
2013-04-12 13:10:00,30.8,30.81,30.76,30.76,348900.0,18.8685,18.8746,18.844,18.844,348900.0
2013-04-12 13:20:00,30.76,30.77,30.7,30.7,352100.0,18.844,18.8501,18.8073,18.8073,352100.0
2013-04-12 13:30:00,30.71,30.71,30.67,30.68,642600.0,18.8134,18.8134,18.7889,18.795,642600.0
2013-04-12 13:40:00,30.67,30.7,30.67,30.69,628200.0,18.7889,18.8073,18.7889,18.8011,628200.0
2013-04-12 13:50:00,30.69,30.69,30.57,30.6,1064300.0,18.8011,18.8011,18.7276,18.746,1064300.0
2013-04-12 14:00:00,30.6,30.61,30.58,30.59,1319100.0,18.746,18.7521,18.7337,18.7399,1319100.0
2013-04-12 14:10:00,30.59,30.59,30.56,30.56,1012900.0,18.7399,18.7399,18.7215,18.7215,1012900.0
2013-04-12 14:20:00,30.57,30.58,30.54,30.55,1494000.0,18.7276,18.7337,18.7092,18.7154,1494000.0
2013-04-12 14:30:00,30.55,30.6,30.5,30.59,1154200.0,18.7154,18.746,18.6847,18.7399,1154200.0
2013-04-12 14:40:00,30.59,30.59,30.54,30.55,2775700.0,18.7399,18.7399,18.7092,18.7154,2775700.0
2013-04-12 14:50:00,30.55,30.57,30.52,30.55,1342000.0,18.7154,18.7276,18.697,18.7154,1342000.0
2013-04-12 15:00:00,30.54,30.59,30.54,30.57,362500.0,18.7092,18.7399,18.7092,18.7276,362500.0
2013-04-12 15:10:00,30.57,30.65,30.56,30.63,507200.0,18.7276,18.7766,18.7215,18.7644,507200.0
2013-04-12 15:20:00,30.63,30.63,30.59,30.61,451500.0,18.7644,18.7644,18.7399,18.7521,451500.0
2013-04-12 15:30:00,30.61,30.66,30.6,30.63,606900.0,18.7521,18.7827,18.746,18.7644,606900.0
2013-04-12 15:40:00,30.64,30.69,30.62,30.62,965600.0,18.7705,18.8011,18.7582,18.7582,965600.0
2013-04-12 15:50:00,30.63,30.68,30.62,30.67,1945100.0,18.7644,18.795,18.7582,18.7889,1945100.0
2013-04-15 09:30:00,30.61,30.83,30.58,30.77,1594900.0,18.7521,18.8869,18.7337,18.8501,1594900.0
2013-04-15 09:40:00,30.77,30.82,30.73,30.77,1402500.0,18.8501,18.8808,18.8256,18.8501,1402500.0
2013-04-15 09:50:00,30.76,30.93,30.76,30.91,1023400.0,18.844,18.9482,18.844,18.9359,1023400.0
2013-04-15 10:00:00,30.92,30.94,30.83,30.91,1474200.0,18.942,18.9543,18.8869,18.9359,1474200.0
2013-04-15 10:10:00,30.92,30.99,30.89,30.99,1073100.0,18.942,18.9849,18.9236,18.9849,1073100.0
2013-04-15 10:20:00,30.98,30.99,30.87,30.95,770900.0,18.9788,18.9849,18.9114,18.9604,770900.0
2013-04-15 10:30:00,30.95,30.98,30.91,30.94,753200.0,18.9604,18.9788,18.9359,18.9543,753200.0
2013-04-15 10:40:00,30.94,30.98,30.9,30.95,996500.0,18.9543,18.9788,18.9298,18.9604,996500.0
2013-04-15 10:50:00,30.95,30.98,30.89,30.94,1009800.0,18.9604,18.9788,18.9236,18.9543,1009800.0
2013-04-15 11:00:00,30.94,30.96,30.89,30.89,1181200.0,18.9543,18.9665,18.9236,18.9236,1181200.0
2013-04-15 11:10:00,30.9,30.91,30.81,30.83,1045500.0,18.9298,18.9359,18.8746,18.8869,1045500.0
2013-04-15 11:20:00,30.83,30.84,30.78,30.81,1015300.0,18.8869,18.893,18.8563,18.8746,1015300.0
2013-04-15 11:30:00,30.82,30.84,30.79,30.79,1010000.0,18.8808,18.893,18.8624,18.8624,1010000.0
2013-04-15 11:40:00,30.79,30.8,30.75,30.77,950500.0,18.8624,18.8685,18.8379,18.8501,950500.0
2013-04-15 11:50:00,30.77,30.78,30.69,30.7,1268600.0,18.8501,18.8563,18.8011,18.8073,1268600.0
2013-04-15 12:00:00,30.7,30.7,30.6,30.66,1244600.0,18.8073,18.8073,18.746,18.7827,1244600.0
2013-04-15 12:10:00,30.65,30.69,30.65,30.69,529600.0,18.7766,18.8011,18.7766,18.8011,529600.0
2013-04-15 12:20:00,30.68,30.69,30.65,30.67,483100.0,18.795,18.8011,18.7766,18.7889,483100.0
2013-04-15 12:30:00,30.66,30.67,30.61,30.62,926300.0,18.7827,18.7889,18.7521,18.7582,926300.0
2013-04-15 12:40:00,30.63,30.66,30.6,30.61,740600.0,18.7644,18.7827,18.746,18.7521,740600.0
2013-04-15 12:50:00,30.61,30.66,30.58,30.64,868300.0,18.7521,18.7827,18.7337,18.7705,868300.0
2013-04-15 13:00:00,30.64,30.67,30.62,30.66,682100.0,18.7705,18.7889,18.7582,18.7827,682100.0
2013-04-15 13:10:00,30.66,30.67,30.63,30.65,481900.0,18.7827,18.7889,18.7644,18.7766,481900.0
2013-04-15 13:20:00,30.64,30.66,30.63,30.65,509100.0,18.7705,18.7827,18.7644,18.7766,509100.0
2013-04-15 13:30:00,30.66,30.68,30.64,30.67,670100.0,18.7827,18.795,18.7705,18.7889,670100.0
2013-04-15 13:40:00,30.67,30.68,30.62,30.66,906700.0,18.7889,18.795,18.7582,18.7827,906700.0
2013-04-15 13:50:00,30.66,30.68,30.63,30.64,1227500.0,18.7827,18.795,18.7644,18.7705,1227500.0
2013-04-15 14:00:00,30.64,30.66,30.6,30.65,1453800.0,18.7705,18.7827,18.746,18.7766,1453800.0
2013-04-15 14:10:00,30.65,30.68,30.62,30.66,1495100.0,18.7766,18.795,18.7582,18.7827,1495100.0
2013-04-15 14:20:00,30.66,30.68,30.63,30.64,951500.0,18.7827,18.795,18.7644,18.7705,951500.0
2013-04-15 14:30:00,30.64,30.68,30.64,30.66,854700.0,18.7705,18.795,18.7705,18.7827,854700.0
2013-04-15 14:40:00,30.66,30.75,30.65,30.73,732700.0,18.7827,18.8379,18.7766,18.8256,732700.0
2013-04-15 14:50:00,30.73,30.73,30.6,30.61,727200.0,18.8256,18.8256,18.746,18.7521,727200.0
2013-04-15 15:00:00,30.61,30.67,30.58,30.66,1769000.0,18.7521,18.7889,18.7337,18.7827,1769000.0
2013-04-15 15:10:00,30.66,30.68,30.6,30.67,1488300.0,18.7827,18.795,18.746,18.7889,1488300.0
2013-04-15 15:20:00,30.67,30.69,30.59,30.6,906000.0,18.7889,18.8011,18.7399,18.746,906000.0
2013-04-15 15:30:00,30.6,30.63,30.5,30.53,1209100.0,18.746,18.7644,18.6847,18.7031,1209100.0
2013-04-15 15:40:00,30.53,30.64,30.53,30.58,1751500.0,18.7031,18.7705,18.7031,18.7337,1751500.0
2013-04-15 15:50:00,30.58,30.62,30.45,30.46,3781900.0,18.7337,18.7582,18.6541,18.6602,3781900.0
2013-04-16 09:30:00,30.54,30.67,30.48,30.66,1645900.0,18.7092,18.7889,18.6725,18.7827,1645900.0
2013-04-16 09:40:00,30.66,30.73,30.65,30.73,1152800.0,18.7827,18.8256,18.7766,18.8256,1152800.0
2013-04-16 09:50:00,30.71,30.77,30.67,30.76,828600.0,18.8134,18.8501,18.7889,18.844,828600.0
2013-04-16 10:00:00,30.76,30.82,30.76,30.78,867700.0,18.844,18.8808,18.844,18.8563,867700.0
2013-04-16 10:10:00,30.79,30.84,30.78,30.8,989100.0,18.8624,18.893,18.8563,18.8685,989100.0
2013-04-16 10:20:00,30.81,30.89,30.79,30.88,801300.0,18.8746,18.9236,18.8624,18.9175,801300.0
2013-04-16 10:30:00,30.87,30.89,30.8,30.8,826300.0,18.9114,18.9236,18.8685,18.8685,826300.0
2013-04-16 10:40:00,30.8,30.85,30.79,30.83,784000.0,18.8685,18.8991,18.8624,18.8869,784000.0
2013-04-16 10:50:00,30.83,30.85,30.79,30.81,683300.0,18.8869,18.8991,18.8624,18.8746,683300.0
2013-04-16 11:00:00,30.82,30.83,30.72,30.77,821400.0,18.8808,18.8869,18.8195,18.8501,821400.0
2013-04-16 11:10:00,30.77,30.8,30.75,30.76,544800.0,18.8501,18.8685,18.8379,18.844,544800.0
2013-04-16 11:20:00,30.76,30.8,30.75,30.79,380000.0,18.844,18.8685,18.8379,18.8624,380000.0
2013-04-16 11:30:00,30.8,30.83,30.75,30.77,549900.0,18.8685,18.8869,18.8379,18.8501,549900.0
2013-04-16 11:40:00,30.77,30.84,30.75,30.81,543200.0,18.8501,18.893,18.8379,18.8746,543200.0
2013-04-16 11:50:00,30.81,30.82,30.79,30.82,500200.0,18.8746,18.8808,18.8624,18.8808,500200.0
2013-04-16 12:00:00,30.82,30.83,30.78,30.83,561200.0,18.8808,18.8869,18.8563,18.8869,561200.0
2013-04-16 12:10:00,30.83,30.83,30.79,30.8,678500.0,18.8869,18.8869,18.8624,18.8685,678500.0
2013-04-16 12:20:00,30.8,30.84,30.8,30.84,401100.0,18.8685,18.893,18.8685,18.893,401100.0
2013-04-16 12:30:00,30.83,30.84,30.8,30.81,719100.0,18.8869,18.893,18.8685,18.8746,719100.0
2013-04-16 12:40:00,30.81,30.83,30.78,30.8,521900.0,18.8746,18.8869,18.8563,18.8685,521900.0
2013-04-16 12:50:00,30.79,30.9,30.79,30.9,776600.0,18.8624,18.9298,18.8624,18.9298,776600.0
2013-04-16 13:00:00,30.9,30.9,30.86,30.86,347800.0,18.9298,18.9298,18.9053,18.9053,347800.0
2013-04-16 13:10:00,30.86,30.9,30.86,30.88,412000.0,18.9053,18.9298,18.9053,18.9175,412000.0
2013-04-16 13:20:00,30.88,30.9,30.86,30.89,732400.0,18.9175,18.9298,18.9053,18.9236,732400.0
2013-04-16 13:30:00,30.9,30.95,30.87,30.87,567000.0,18.9298,18.9604,18.9114,18.9114,567000.0
2013-04-16 13:40:00,30.87,30.88,30.83,30.88,580800.0,18.9114,18.9175,18.8869,18.9175,580800.0
2013-04-16 13:50:00,30.88,30.88,30.84,30.86,513100.0,18.9175,18.9175,18.893,18.9053,513100.0
2013-04-16 14:00:00,30.85,30.91,30.85,30.9,429800.0,18.8991,18.9359,18.8991,18.9298,429800.0
2013-04-16 14:10:00,30.91,30.91,30.82,30.84,708100.0,18.9359,18.9359,18.8808,18.893,708100.0
2013-04-16 14:20:00,30.85,30.88,30.84,30.88,759300.0,18.8991,18.9175,18.893,18.9175,759300.0
2013-04-16 14:30:00,30.87,30.88,30.83,30.85,430000.0,18.9114,18.9175,18.8869,18.8991,430000.0
2013-04-16 14:40:00,30.85,30.86,30.82,30.85,627900.0,18.8991,18.9053,18.8808,18.8991,627900.0
2013-04-16 14:50:00,30.85,30.86,30.74,30.74,506000.0,18.8991,18.9053,18.8318,18.8318,506000.0
2013-04-16 15:00:00,30.74,30.78,30.71,30.78,833000.0,18.8318,18.8563,18.8134,18.8563,833000.0
2013-04-16 15:10:00,30.77,30.82,30.77,30.79,750300.0,18.8501,18.8808,18.8501,18.8624,750300.0
2013-04-16 15:20:00,30.79,30.87,30.78,30.85,642000.0,18.8624,18.9114,18.8563,18.8991,642000.0
2013-04-16 15:30:00,30.85,30.9,30.84,30.9,1153300.0,18.8991,18.9298,18.893,18.9298,1153300.0
2013-04-16 15:40:00,30.9,30.95,30.89,30.93,1302700.0,18.9298,18.9604,18.9236,18.9482,1302700.0
2013-04-16 15:50:00,30.94,30.99,30.9,30.94,2494400.0,18.9543,18.9849,18.9298,18.9543,2494400.0
2013-04-17 09:30:00,30.82,30.85,30.71,30.83,1525800.0,18.8808,18.8991,18.8134,18.8869,1525800.0
2013-04-17 09:40:00,30.83,30.84,30.75,30.81,907300.0,18.8869,18.893,18.8379,18.8746,907300.0
2013-04-17 09:50:00,30.81,30.9,30.8,30.88,778500.0,18.8746,18.9298,18.8685,18.9175,778500.0
2013-04-17 10:00:00,30.88,30.9,30.83,30.85,981500.0,18.9175,18.9298,18.8869,18.8991,981500.0
2013-04-17 10:10:00,30.85,30.88,30.81,30.82,615700.0,18.8991,18.9175,18.8746,18.8808,615700.0
2013-04-17 10:20:00,30.82,30.83,30.74,30.79,1232600.0,18.8808,18.8869,18.8318,18.8624,1232600.0
2013-04-17 10:30:00,30.79,30.8,30.75,30.77,987800.0,18.8624,18.8685,18.8379,18.8501,987800.0
2013-04-17 10:40:00,30.76,30.79,30.69,30.69,1127800.0,18.844,18.8624,18.8011,18.8011,1127800.0
2013-04-17 10:50:00,30.7,30.72,30.62,30.62,1359200.0,18.8073,18.8195,18.7582,18.7582,1359200.0
2013-04-17 11:00:00,30.62,30.66,30.53,30.54,1373900.0,18.7582,18.7827,18.7031,18.7092,1373900.0
2013-04-17 11:10:00,30.54,30.63,30.53,30.6,958100.0,18.7092,18.7644,18.7031,18.746,958100.0
2013-04-17 11:20:00,30.6,30.68,30.59,30.67,553000.0,18.746,18.795,18.7399,18.7889,553000.0
2013-04-17 11:30:00,30.67,30.7,30.63,30.66,763900.0,18.7889,18.8073,18.7644,18.7827,763900.0
2013-04-17 11:40:00,30.66,30.68,30.65,30.66,407800.0,18.7827,18.795,18.7766,18.7827,407800.0
2013-04-17 11:50:00,30.66,30.7,30.66,30.68,426100.0,18.7827,18.8073,18.7827,18.795,426100.0
2013-04-17 12:00:00,30.69,30.73,30.67,30.67,283700.0,18.8011,18.8256,18.7889,18.7889,283700.0
2013-04-17 12:10:00,30.67,30.69,30.63,30.68,666900.0,18.7889,18.8011,18.7644,18.795,666900.0
2013-04-17 12:20:00,30.68,30.68,30.61,30.66,1127800.0,18.795,18.795,18.7521,18.7827,1127800.0
2013-04-17 12:30:00,30.66,30.74,30.65,30.72,510100.0,18.7827,18.8318,18.7766,18.8195,510100.0
2013-04-17 12:40:00,30.72,30.73,30.66,30.67,734500.0,18.8195,18.8256,18.7827,18.7889,734500.0
2013-04-17 12:50:00,30.67,30.74,30.63,30.74,569800.0,18.7889,18.8318,18.7644,18.8318,569800.0
2013-04-17 13:00:00,30.75,30.76,30.69,30.7,427200.0,18.8379,18.844,18.8011,18.8073,427200.0
2013-04-17 13:10:00,30.7,30.71,30.66,30.69,500900.0,18.8073,18.8134,18.7827,18.8011,500900.0
2013-04-17 13:20:00,30.68,30.74,30.68,30.72,445500.0,18.795,18.8318,18.795,18.8195,445500.0
2013-04-17 13:30:00,30.73,30.79,30.7,30.79,452900.0,18.8256,18.8624,18.8073,18.8624,452900.0
2013-04-17 13:40:00,30.78,30.84,30.76,30.77,730100.0,18.8563,18.893,18.844,18.8501,730100.0
2013-04-17 13:50:00,30.77,30.8,30.77,30.8,448500.0,18.8501,18.8685,18.8501,18.8685,448500.0
2013-04-17 14:00:00,30.8,30.82,30.76,30.78,489600.0,18.8685,18.8808,18.844,18.8563,489600.0
2013-04-17 14:10:00,30.78,30.81,30.77,30.81,440300.0,18.8563,18.8746,18.8501,18.8746,440300.0
2013-04-17 14:20:00,30.8,30.87,30.8,30.85,416600.0,18.8685,18.9114,18.8685,18.8991,416600.0
2013-04-17 14:30:00,30.86,30.86,30.78,30.79,359900.0,18.9053,18.9053,18.8563,18.8624,359900.0
2013-04-17 14:40:00,30.78,30.79,30.7,30.71,525000.0,18.8563,18.8624,18.8073,18.8134,525000.0
2013-04-17 14:50:00,30.7,30.8,30.68,30.8,494700.0,18.8073,18.8685,18.795,18.8685,494700.0
2013-04-17 15:00:00,30.79,30.84,30.77,30.81,440100.0,18.8624,18.893,18.8501,18.8746,440100.0
2013-04-17 15:10:00,30.82,30.92,30.8,30.89,535800.0,18.8808,18.942,18.8685,18.9236,535800.0
2013-04-17 15:20:00,30.89,30.9,30.84,30.87,482000.0,18.9236,18.9298,18.893,18.9114,482000.0
2013-04-17 15:30:00,30.88,30.92,30.83,30.87,868800.0,18.9175,18.942,18.8869,18.9114,868800.0
2013-04-17 15:40:00,30.87,30.94,30.86,30.93,893500.0,18.9114,18.9543,18.9053,18.9482,893500.0
2013-04-17 15:50:00,30.94,30.94,30.85,30.85,2270800.0,18.9543,18.9543,18.8991,18.8991,2270800.0
2013-04-18 09:30:00,30.87,30.87,30.61,30.85,1445500.0,18.9114,18.9114,18.7521,18.8991,1445500.0
2013-04-18 09:40:00,30.85,30.94,30.83,30.93,968500.0,18.8991,18.9543,18.8869,18.9482,968500.0
2013-04-18 09:50:00,30.92,30.93,30.79,30.81,895800.0,18.942,18.9482,18.8624,18.8746,895800.0
2013-04-18 10:00:00,30.8,30.83,30.72,30.79,1090100.0,18.8685,18.8869,18.8195,18.8624,1090100.0
2013-04-18 10:10:00,30.79,30.86,30.78,30.78,616300.0,18.8624,18.9053,18.8563,18.8563,616300.0
2013-04-18 10:20:00,30.79,30.84,30.76,30.83,771800.0,18.8624,18.893,18.844,18.8869,771800.0
2013-04-18 10:30:00,30.83,30.87,30.78,30.78,881600.0,18.8869,18.9114,18.8563,18.8563,881600.0
2013-04-18 10:40:00,30.78,30.79,30.71,30.73,1670500.0,18.8563,18.8624,18.8134,18.8256,1670500.0
2013-04-18 10:50:00,30.76,30.81,30.73,30.8,622300.0,18.844,18.8746,18.8256,18.8685,622300.0
2013-04-18 11:00:00,30.79,30.8,30.74,30.75,779900.0,18.8624,18.8685,18.8318,18.8379,779900.0
2013-04-18 11:10:00,30.76,30.79,30.74,30.75,1293900.0,18.844,18.8624,18.8318,18.8379,1293900.0
2013-04-18 11:20:00,30.75,30.76,30.67,30.68,782100.0,18.8379,18.844,18.7889,18.795,782100.0
2013-04-18 11:30:00,30.69,30.73,30.68,30.71,577900.0,18.8011,18.8256,18.795,18.8134,577900.0
2013-04-18 11:40:00,30.71,30.73,30.6,30.62,1127200.0,18.8134,18.8256,18.746,18.7582,1127200.0
2013-04-18 11:50:00,30.62,30.64,30.57,30.62,1054900.0,18.7582,18.7705,18.7276,18.7582,1054900.0
2013-04-18 12:00:00,30.62,30.64,30.55,30.56,583500.0,18.7582,18.7705,18.7154,18.7215,583500.0
2013-04-18 12:10:00,30.57,30.6,30.54,30.55,494800.0,18.7276,18.746,18.7092,18.7154,494800.0
2013-04-18 12:20:00,30.54,30.59,30.51,30.57,698400.0,18.7092,18.7399,18.6909,18.7276,698400.0
2013-04-18 12:30:00,30.57,30.63,30.55,30.63,603900.0,18.7276,18.7644,18.7154,18.7644,603900.0
2013-04-18 12:40:00,30.63,30.66,30.62,30.64,365800.0,18.7644,18.7827,18.7582,18.7705,365800.0
2013-04-18 12:50:00,30.64,30.68,30.63,30.64,395600.0,18.7705,18.795,18.7644,18.7705,395600.0
2013-04-18 13:00:00,30.65,30.69,30.63,30.66,302600.0,18.7766,18.8011,18.7644,18.7827,302600.0
2013-04-18 13:10:00,30.65,30.69,30.61,30.62,383300.0,18.7766,18.8011,18.7521,18.7582,383300.0
2013-04-18 13:20:00,30.61,30.64,30.6,30.62,389600.0,18.7521,18.7705,18.746,18.7582,389600.0
2013-04-18 13:30:00,30.63,30.66,30.62,30.65,528700.0,18.7644,18.7827,18.7582,18.7766,528700.0
2013-04-18 13:40:00,30.66,30.66,30.61,30.62,272700.0,18.7827,18.7827,18.7521,18.7582,272700.0
2013-04-18 13:50:00,30.63,30.63,30.59,30.63,245600.0,18.7644,18.7644,18.7399,18.7644,245600.0
2013-04-18 14:00:00,30.63,30.63,30.58,30.58,406100.0,18.7644,18.7644,18.7337,18.7337,406100.0
2013-04-18 14:10:00,30.59,30.59,30.48,30.5,793700.0,18.7399,18.7399,18.6725,18.6847,793700.0
2013-04-18 14:20:00,30.51,30.57,30.48,30.55,482500.0,18.6909,18.7276,18.6725,18.7154,482500.0
2013-04-18 14:30:00,30.55,30.59,30.54,30.56,214100.0,18.7154,18.7399,18.7092,18.7215,214100.0
2013-04-18 14:40:00,30.56,30.58,30.51,30.54,541100.0,18.7215,18.7337,18.6909,18.7092,541100.0
2013-04-18 14:50:00,30.53,30.54,30.48,30.53,677600.0,18.7031,18.7092,18.6725,18.7031,677600.0
2013-04-18 15:00:00,30.52,30.58,30.52,30.54,555100.0,18.697,18.7337,18.697,18.7092,555100.0
2013-04-18 15:10:00,30.55,30.63,30.54,30.63,607300.0,18.7154,18.7644,18.7092,18.7644,607300.0
2013-04-18 15:20:00,30.63,30.64,30.59,30.63,420800.0,18.7644,18.7705,18.7399,18.7644,420800.0
2013-04-18 15:30:00,30.64,30.69,30.58,30.6,1564500.0,18.7705,18.8011,18.7337,18.746,1564500.0
2013-04-18 15:40:00,30.6,30.64,30.57,30.59,1849100.0,18.746,18.7705,18.7276,18.7399,1849100.0
2013-04-18 15:50:00,30.59,30.61,30.54,30.59,1694000.0,18.7399,18.7521,18.7092,18.7399,1694000.0
2013-04-19 09:30:00,30.76,30.9,30.6,30.88,4395600.0,18.844,18.9298,18.746,18.9175,4395600.0
2013-04-19 09:40:00,30.88,30.91,30.79,30.79,823000.0,18.9175,18.9359,18.8624,18.8624,823000.0
2013-04-19 09:50:00,30.78,30.84,30.74,30.74,671500.0,18.8563,18.893,18.8318,18.8318,671500.0
2013-04-19 10:00:00,30.74,30.85,30.74,30.82,699400.0,18.8318,18.8991,18.8318,18.8808,699400.0
2013-04-19 10:10:00,30.82,30.86,30.78,30.84,626700.0,18.8808,18.9053,18.8563,18.893,626700.0
2013-04-19 10:20:00,30.84,30.85,30.76,30.8,443400.0,18.893,18.8991,18.844,18.8685,443400.0
2013-04-19 10:30:00,30.8,30.83,30.78,30.8,548000.0,18.8685,18.8869,18.8563,18.8685,548000.0
2013-04-19 10:40:00,30.8,30.84,30.78,30.82,678100.0,18.8685,18.893,18.8563,18.8808,678100.0
2013-04-19 10:50:00,30.81,30.82,30.76,30.77,661200.0,18.8746,18.8808,18.844,18.8501,661200.0
2013-04-19 11:00:00,30.77,30.84,30.77,30.82,633600.0,18.8501,18.893,18.8501,18.8808,633600.0
2013-04-19 11:10:00,30.82,30.87,30.81,30.84,595900.0,18.8808,18.9114,18.8746,18.893,595900.0
2013-04-19 11:20:00,30.84,30.88,30.83,30.84,473000.0,18.893,18.9175,18.8869,18.893,473000.0
2013-04-19 11:30:00,30.84,30.88,30.83,30.87,367400.0,18.893,18.9175,18.8869,18.9114,367400.0
2013-04-19 11:40:00,30.87,30.88,30.84,30.84,270300.0,18.9114,18.9175,18.893,18.893,270300.0
2013-04-19 11:50:00,30.84,30.86,30.81,30.84,382100.0,18.893,18.9053,18.8746,18.893,382100.0
2013-04-19 12:00:00,30.84,30.87,30.83,30.85,361800.0,18.893,18.9114,18.8869,18.8991,361800.0
2013-04-19 12:10:00,30.85,30.89,30.84,30.88,193500.0,18.8991,18.9236,18.893,18.9175,193500.0
2013-04-19 12:20:00,30.89,30.89,30.86,30.86,371600.0,18.9236,18.9236,18.9053,18.9053,371600.0
2013-04-19 12:30:00,30.87,30.88,30.84,30.88,332500.0,18.9114,18.9175,18.893,18.9175,332500.0
2013-04-19 12:40:00,30.87,30.89,30.83,30.83,590200.0,18.9114,18.9236,18.8869,18.8869,590200.0
2013-04-19 12:50:00,30.83,30.87,30.83,30.86,199900.0,18.8869,18.9114,18.8869,18.9053,199900.0
2013-04-19 13:00:00,30.86,30.91,30.86,30.88,644200.0,18.9053,18.9359,18.9053,18.9175,644200.0
2013-04-19 13:10:00,30.89,30.89,30.88,30.89,165600.0,18.9236,18.9236,18.9175,18.9236,165600.0
2013-04-19 13:20:00,30.88,30.94,30.88,30.93,331500.0,18.9175,18.9543,18.9175,18.9482,331500.0
2013-04-19 13:30:00,30.94,30.95,30.91,30.94,176000.0,18.9543,18.9604,18.9359,18.9543,176000.0
2013-04-19 13:40:00,30.94,30.95,30.88,30.88,557000.0,18.9543,18.9604,18.9175,18.9175,557000.0
2013-04-19 13:50:00,30.88,30.91,30.88,30.88,365900.0,18.9175,18.9359,18.9175,18.9175,365900.0
2013-04-19 14:00:00,30.88,30.9,30.87,30.89,322000.0,18.9175,18.9298,18.9114,18.9236,322000.0
2013-04-19 14:10:00,30.9,30.93,30.89,30.9,260100.0,18.9298,18.9482,18.9236,18.9298,260100.0
2013-04-19 14:20:00,30.9,30.94,30.9,30.92,201000.0,18.9298,18.9543,18.9298,18.942,201000.0
2013-04-19 14:30:00,30.93,30.95,30.92,30.93,321600.0,18.9482,18.9604,18.942,18.9482,321600.0
2013-04-19 14:40:00,30.93,30.95,30.87,30.9,462600.0,18.9482,18.9604,18.9114,18.9298,462600.0
2013-04-19 14:50:00,30.9,30.91,30.89,30.9,169200.0,18.9298,18.9359,18.9236,18.9298,169200.0
2013-04-19 15:00:00,30.9,30.92,30.87,30.88,686600.0,18.9298,18.942,18.9114,18.9175,686600.0
2013-04-19 15:10:00,30.88,30.9,30.88,30.89,363100.0,18.9175,18.9298,18.9175,18.9236,363100.0
2013-04-19 15:20:00,30.9,30.95,30.89,30.95,493600.0,18.9298,18.9604,18.9236,18.9604,493600.0
2013-04-19 15:30:00,30.95,30.99,30.94,30.98,569600.0,18.9604,18.9849,18.9543,18.9788,569600.0
2013-04-19 15:40:00,30.99,31.0,30.98,31.0,1153600.0,18.9849,18.991,18.9788,18.991,1153600.0
2013-04-19 15:50:00,31.0,31.05,30.96,31.04,3345500.0,18.991,19.0217,18.9665,19.0155,3345500.0
2013-04-22 09:30:00,31.08,31.1,30.96,31.0,1562900.0,19.04,19.0523,18.9665,18.991,1562900.0
2013-04-22 09:40:00,30.99,31.03,30.94,30.95,906700.0,18.9849,19.0094,18.9543,18.9604,906700.0
2013-04-22 09:50:00,30.95,31.0,30.93,31.0,653600.0,18.9604,18.991,18.9482,18.991,653600.0
2013-04-22 10:00:00,31.0,31.0,30.92,30.95,752800.0,18.991,18.991,18.942,18.9604,752800.0
2013-04-22 10:10:00,30.95,30.96,30.9,30.92,728400.0,18.9604,18.9665,18.9298,18.942,728400.0
2013-04-22 10:20:00,30.92,30.92,30.84,30.88,622500.0,18.942,18.942,18.893,18.9175,622500.0
2013-04-22 10:30:00,30.87,30.88,30.81,30.84,896100.0,18.9114,18.9175,18.8746,18.893,896100.0
2013-04-22 10:40:00,30.84,30.87,30.82,30.85,575700.0,18.893,18.9114,18.8808,18.8991,575700.0
2013-04-22 10:50:00,30.85,30.87,30.84,30.86,524300.0,18.8991,18.9114,18.893,18.9053,524300.0
2013-04-22 11:00:00,30.87,30.89,30.84,30.87,423000.0,18.9114,18.9236,18.893,18.9114,423000.0
2013-04-22 11:10:00,30.87,30.88,30.82,30.84,568800.0,18.9114,18.9175,18.8808,18.893,568800.0
2013-04-22 11:20:00,30.83,30.84,30.79,30.8,524300.0,18.8869,18.893,18.8624,18.8685,524300.0
2013-04-22 11:30:00,30.79,30.81,30.76,30.78,527700.0,18.8624,18.8746,18.844,18.8563,527700.0
2013-04-22 11:40:00,30.77,30.78,30.76,30.78,494700.0,18.8501,18.8563,18.844,18.8563,494700.0
2013-04-22 11:50:00,30.78,30.83,30.77,30.82,679600.0,18.8563,18.8869,18.8501,18.8808,679600.0
2013-04-22 12:00:00,30.82,30.85,30.81,30.84,510700.0,18.8808,18.8991,18.8746,18.893,510700.0
2013-04-22 12:10:00,30.85,30.87,30.84,30.86,495300.0,18.8991,18.9114,18.893,18.9053,495300.0
2013-04-22 12:20:00,30.85,30.87,30.83,30.84,321600.0,18.8991,18.9114,18.8869,18.893,321600.0
2013-04-22 12:30:00,30.85,30.91,30.84,30.91,325500.0,18.8991,18.9359,18.893,18.9359,325500.0
2013-04-22 12:40:00,30.91,30.93,30.87,30.89,333800.0,18.9359,18.9482,18.9114,18.9236,333800.0
2013-04-22 12:50:00,30.88,30.9,30.86,30.89,292600.0,18.9175,18.9298,18.9053,18.9236,292600.0
2013-04-22 13:00:00,30.89,30.91,30.87,30.87,361700.0,18.9236,18.9359,18.9114,18.9114,361700.0
2013-04-22 13:10:00,30.87,30.88,30.86,30.86,228300.0,18.9114,18.9175,18.9053,18.9053,228300.0
2013-04-22 13:20:00,30.86,30.89,30.86,30.87,191000.0,18.9053,18.9236,18.9053,18.9114,191000.0
2013-04-22 13:30:00,30.89,30.9,30.87,30.88,254400.0,18.9236,18.9298,18.9114,18.9175,254400.0
2013-04-22 13:40:00,30.88,30.9,30.85,30.88,326000.0,18.9175,18.9298,18.8991,18.9175,326000.0
2013-04-22 13:50:00,30.89,30.91,30.87,30.88,219800.0,18.9236,18.9359,18.9114,18.9175,219800.0
2013-04-22 14:00:00,30.87,30.89,30.86,30.86,385900.0,18.9114,18.9236,18.9053,18.9053,385900.0
2013-04-22 14:10:00,30.86,30.91,30.86,30.91,342000.0,18.9053,18.9359,18.9053,18.9359,342000.0
2013-04-22 14:20:00,30.9,30.94,30.9,30.93,434700.0,18.9298,18.9543,18.9298,18.9482,434700.0
2013-04-22 14:30:00,30.93,30.96,30.92,30.94,339700.0,18.9482,18.9665,18.942,18.9543,339700.0
2013-04-22 14:40:00,30.94,30.96,30.86,30.87,1079600.0,18.9543,18.9665,18.9053,18.9114,1079600.0
2013-04-22 14:50:00,30.88,30.92,30.87,30.89,1297000.0,18.9175,18.942,18.9114,18.9236,1297000.0
2013-04-22 15:00:00,30.89,30.9,30.87,30.89,730300.0,18.9236,18.9298,18.9114,18.9236,730300.0
2013-04-22 15:10:00,30.9,30.91,30.88,30.9,351800.0,18.9298,18.9359,18.9175,18.9298,351800.0
2013-04-22 15:20:00,30.89,30.9,30.88,30.89,293600.0,18.9236,18.9298,18.9175,18.9236,293600.0
2013-04-22 15:30:00,30.88,30.9,30.87,30.9,624600.0,18.9175,18.9298,18.9114,18.9298,624600.0
2013-04-22 15:40:00,30.9,30.92,30.89,30.89,1012600.0,18.9298,18.942,18.9236,18.9236,1012600.0
2013-04-22 15:50:00,30.89,30.94,30.86,30.93,1379800.0,18.9236,18.9543,18.9053,18.9482,1379800.0
2013-04-23 09:30:00,30.98,31.09,30.94,30.99,2140900.0,18.9788,19.0462,18.9543,18.9849,2140900.0
2013-04-23 09:40:00,30.99,31.07,30.97,31.04,1166500.0,18.9849,19.0339,18.9727,19.0155,1166500.0
2013-04-23 09:50:00,31.04,31.05,30.95,31.01,1077800.0,19.0155,19.0217,18.9604,18.9972,1077800.0
2013-04-23 10:00:00,31.01,31.02,30.93,30.94,1167300.0,18.9972,19.0033,18.9482,18.9543,1167300.0
2013-04-23 10:10:00,30.94,30.97,30.86,30.9,1465300.0,18.9543,18.9727,18.9053,18.9298,1465300.0
2013-04-23 10:20:00,30.89,31.01,30.89,30.99,1075400.0,18.9236,18.9972,18.9236,18.9849,1075400.0
2013-04-23 10:30:00,30.99,31.03,30.96,30.99,938000.0,18.9849,19.0094,18.9665,18.9849,938000.0
2013-04-23 10:40:00,31.0,31.04,30.98,31.0,740100.0,18.991,19.0155,18.9788,18.991,740100.0
2013-04-23 10:50:00,30.99,31.0,30.92,30.93,1571000.0,18.9849,18.991,18.942,18.9482,1571000.0
2013-04-23 11:00:00,30.93,30.98,30.93,30.98,1073600.0,18.9482,18.9788,18.9482,18.9788,1073600.0
2013-04-23 11:10:00,30.98,30.98,30.92,30.96,562200.0,18.9788,18.9788,18.942,18.9665,562200.0
2013-04-23 11:20:00,30.95,30.99,30.95,30.98,589600.0,18.9604,18.9849,18.9604,18.9788,589600.0
2013-04-23 11:30:00,30.97,31.03,30.96,31.03,506300.0,18.9727,19.0094,18.9665,19.0094,506300.0
2013-04-23 11:40:00,31.03,31.05,31.02,31.05,333400.0,19.0094,19.0217,19.0033,19.0217,333400.0
2013-04-23 11:50:00,31.05,31.06,31.02,31.06,510600.0,19.0217,19.0278,19.0033,19.0278,510600.0
2013-04-23 12:00:00,31.05,31.1,31.05,31.09,553800.0,19.0217,19.0523,19.0217,19.0462,553800.0
2013-04-23 12:10:00,31.1,31.1,31.03,31.05,504700.0,19.0523,19.0523,19.0094,19.0217,504700.0
2013-04-23 12:20:00,31.05,31.1,31.04,31.09,405600.0,19.0217,19.0523,19.0155,19.0462,405600.0
2013-04-23 12:30:00,31.08,31.1,31.08,31.1,185300.0,19.04,19.0523,19.04,19.0523,185300.0
2013-04-23 12:40:00,31.1,31.11,31.07,31.07,299300.0,19.0523,19.0584,19.0339,19.0339,299300.0
2013-04-23 12:50:00,31.07,31.09,31.05,31.08,517700.0,19.0339,19.0462,19.0217,19.04,517700.0
2013-04-23 13:00:00,31.09,31.09,30.64,30.68,1771600.0,19.0462,19.0462,18.7705,18.795,1771600.0
2013-04-23 13:10:00,30.68,31.15,30.63,31.07,2190300.0,18.795,19.0829,18.7644,19.0339,2190300.0
2013-04-23 13:20:00,31.07,31.08,31.02,31.06,355400.0,19.0339,19.04,19.0033,19.0278,355400.0
2013-04-23 13:30:00,31.05,31.08,31.03,31.05,428000.0,19.0217,19.04,19.0094,19.0217,428000.0
2013-04-23 13:40:00,31.06,31.13,31.05,31.11,359500.0,19.0278,19.0707,19.0217,19.0584,359500.0
2013-04-23 13:50:00,31.11,31.12,31.08,31.11,302500.0,19.0584,19.0645,19.04,19.0584,302500.0
2013-04-23 14:00:00,31.11,31.12,31.05,31.07,391200.0,19.0584,19.0645,19.0217,19.0339,391200.0
2013-04-23 14:10:00,31.08,31.08,31.05,31.05,297900.0,19.04,19.04,19.0217,19.0217,297900.0
2013-04-23 14:20:00,31.05,31.06,31.02,31.03,493700.0,19.0217,19.0278,19.0033,19.0094,493700.0
2013-04-23 14:30:00,31.03,31.07,31.02,31.06,413500.0,19.0094,19.0339,19.0033,19.0278,413500.0
2013-04-23 14:40:00,31.07,31.07,31.04,31.05,290800.0,19.0339,19.0339,19.0155,19.0217,290800.0
2013-04-23 14:50:00,31.05,31.06,31.0,31.03,372300.0,19.0217,19.0278,18.991,19.0094,372300.0
2013-04-23 15:00:00,31.03,31.05,31.01,31.02,354400.0,19.0094,19.0217,18.9972,19.0033,354400.0
2013-04-23 15:10:00,31.03,31.08,31.02,31.07,706600.0,19.0094,19.04,19.0033,19.0339,706600.0
2013-04-23 15:20:00,31.08,31.1,31.06,31.08,644400.0,19.04,19.0523,19.0278,19.04,644400.0
2013-04-23 15:30:00,31.09,31.1,31.07,31.09,631000.0,19.0462,19.0523,19.0339,19.0462,631000.0
2013-04-23 15:40:00,31.1,31.13,31.05,31.1,1311000.0,19.0523,19.0707,19.0217,19.0523,1311000.0
2013-04-23 15:50:00,31.09,31.12,31.02,31.09,2309300.0,19.0462,19.0645,19.0033,19.0462,2309300.0
2013-04-24 09:30:00,31.05,31.13,30.98,30.99,1728600.0,19.0217,19.0707,18.9788,18.9849,1728600.0
2013-04-24 09:40:00,30.98,31.02,30.9,30.99,1331900.0,18.9788,19.0033,18.9298,18.9849,1331900.0
2013-04-24 09:50:00,30.99,30.99,30.93,30.95,656600.0,18.9849,18.9849,18.9482,18.9604,656600.0
2013-04-24 10:00:00,30.95,30.97,30.79,30.81,1333600.0,18.9604,18.9727,18.8624,18.8746,1333600.0
2013-04-24 10:10:00,30.81,30.89,30.78,30.86,1228200.0,18.8746,18.9236,18.8563,18.9053,1228200.0
2013-04-24 10:20:00,30.86,30.92,30.85,30.91,1076500.0,18.9053,18.942,18.8991,18.9359,1076500.0
2013-04-24 10:30:00,30.9,30.93,30.89,30.9,721300.0,18.9298,18.9482,18.9236,18.9298,721300.0
2013-04-24 10:40:00,30.9,30.98,30.88,30.98,671400.0,18.9298,18.9788,18.9175,18.9788,671400.0
2013-04-24 10:50:00,30.98,30.99,30.91,30.96,787000.0,18.9788,18.9849,18.9359,18.9665,787000.0
2013-04-24 11:00:00,30.96,30.98,30.92,30.93,494100.0,18.9665,18.9788,18.942,18.9482,494100.0
2013-04-24 11:10:00,30.93,30.97,30.91,30.95,463000.0,18.9482,18.9727,18.9359,18.9604,463000.0
2013-04-24 11:20:00,30.96,30.99,30.95,30.96,674400.0,18.9665,18.9849,18.9604,18.9665,674400.0
2013-04-24 11:30:00,30.97,30.98,30.92,30.93,458700.0,18.9727,18.9788,18.942,18.9482,458700.0
2013-04-24 11:40:00,30.92,30.95,30.91,30.93,452600.0,18.942,18.9604,18.9359,18.9482,452600.0
2013-04-24 11:50:00,30.93,30.94,30.88,30.89,279500.0,18.9482,18.9543,18.9175,18.9236,279500.0
2013-04-24 12:00:00,30.89,30.92,30.87,30.88,538300.0,18.9236,18.942,18.9114,18.9175,538300.0
2013-04-24 12:10:00,30.88,30.88,30.84,30.84,728400.0,18.9175,18.9175,18.893,18.893,728400.0
2013-04-24 12:20:00,30.84,30.85,30.79,30.79,493100.0,18.893,18.8991,18.8624,18.8624,493100.0
2013-04-24 12:30:00,30.8,30.81,30.76,30.79,542500.0,18.8685,18.8746,18.844,18.8624,542500.0
2013-04-24 12:40:00,30.8,30.8,30.77,30.79,472200.0,18.8685,18.8685,18.8501,18.8624,472200.0
2013-04-24 12:50:00,30.79,30.81,30.78,30.79,382900.0,18.8624,18.8746,18.8563,18.8624,382900.0
2013-04-24 13:00:00,30.8,30.83,30.78,30.82,406000.0,18.8685,18.8869,18.8563,18.8808,406000.0
2013-04-24 13:10:00,30.81,30.82,30.78,30.79,414900.0,18.8746,18.8808,18.8563,18.8624,414900.0
2013-04-24 13:20:00,30.8,30.8,30.69,30.72,925600.0,18.8685,18.8685,18.8011,18.8195,925600.0
2013-04-24 13:30:00,30.72,30.79,30.71,30.76,611000.0,18.8195,18.8624,18.8134,18.844,611000.0
2013-04-24 13:40:00,30.76,30.78,30.75,30.78,606200.0,18.844,18.8563,18.8379,18.8563,606200.0
2013-04-24 13:50:00,30.78,30.8,30.77,30.8,467300.0,18.8563,18.8685,18.8501,18.8685,467300.0
2013-04-24 14:00:00,30.79,30.8,30.76,30.78,545800.0,18.8624,18.8685,18.844,18.8563,545800.0
2013-04-24 14:10:00,30.79,30.8,30.76,30.79,317700.0,18.8624,18.8685,18.844,18.8624,317700.0
2013-04-24 14:20:00,30.79,30.8,30.72,30.76,1410200.0,18.8624,18.8685,18.8195,18.844,1410200.0
2013-04-24 14:30:00,30.75,30.78,30.74,30.75,702700.0,18.8379,18.8563,18.8318,18.8379,702700.0
2013-04-24 14:40:00,30.75,30.78,30.75,30.77,227700.0,18.8379,18.8563,18.8379,18.8501,227700.0
2013-04-24 14:50:00,30.76,30.78,30.74,30.78,463200.0,18.844,18.8563,18.8318,18.8563,463200.0
2013-04-24 15:00:00,30.78,30.79,30.73,30.74,662600.0,18.8563,18.8624,18.8256,18.8318,662600.0
2013-04-24 15:10:00,30.74,30.76,30.7,30.71,692800.0,18.8318,18.844,18.8073,18.8134,692800.0
2013-04-24 15:20:00,30.72,30.72,30.66,30.69,752200.0,18.8195,18.8195,18.7827,18.8011,752200.0
2013-04-24 15:30:00,30.69,30.71,30.61,30.64,1034500.0,18.8011,18.8134,18.7521,18.7705,1034500.0
2013-04-24 15:40:00,30.65,30.67,30.58,30.65,1256200.0,18.7766,18.7889,18.7337,18.7766,1256200.0
2013-04-24 15:50:00,30.65,30.68,30.56,30.59,2161400.0,18.7766,18.795,18.7215,18.7399,2161400.0
2013-04-25 09:30:00,30.65,30.66,30.25,30.3,2567400.0,18.7766,18.7827,18.5316,18.5622,2567400.0
2013-04-25 09:40:00,30.3,30.3,29.92,29.96,2675000.0,18.5622,18.5622,18.3294,18.3539,2675000.0
2013-04-25 09:50:00,29.96,30.17,29.95,30.11,1621800.0,18.3539,18.4826,18.3478,18.4458,1621800.0
2013-04-25 10:00:00,30.11,30.25,30.08,30.25,1115400.0,18.4458,18.5316,18.4274,18.5316,1115400.0
2013-04-25 10:10:00,30.25,30.38,30.23,30.31,1210900.0,18.5316,18.6112,18.5193,18.5683,1210900.0
2013-04-25 10:20:00,30.31,30.4,30.3,30.31,863600.0,18.5683,18.6235,18.5622,18.5683,863600.0
2013-04-25 10:30:00,30.31,30.35,30.29,30.31,939200.0,18.5683,18.5928,18.5561,18.5683,939200.0
2013-04-25 10:40:00,30.31,30.41,30.3,30.33,787000.0,18.5683,18.6296,18.5622,18.5806,787000.0
2013-04-25 10:50:00,30.33,30.38,30.3,30.31,561800.0,18.5806,18.6112,18.5622,18.5683,561800.0
2013-04-25 11:00:00,30.31,30.37,30.3,30.36,684500.0,18.5683,18.6051,18.5622,18.599,684500.0
2013-04-25 11:10:00,30.36,30.44,30.35,30.38,710700.0,18.599,18.648,18.5928,18.6112,710700.0
2013-04-25 11:20:00,30.38,30.39,30.34,30.37,432900.0,18.6112,18.6173,18.5867,18.6051,432900.0
2013-04-25 11:30:00,30.36,30.41,30.34,30.4,432800.0,18.599,18.6296,18.5867,18.6235,432800.0
2013-04-25 11:40:00,30.4,30.42,30.39,30.41,269700.0,18.6235,18.6357,18.6173,18.6296,269700.0
2013-04-25 11:50:00,30.41,30.46,30.4,30.42,390300.0,18.6296,18.6602,18.6235,18.6357,390300.0
2013-04-25 12:00:00,30.42,30.47,30.4,30.47,349000.0,18.6357,18.6664,18.6235,18.6664,349000.0
2013-04-25 12:10:00,30.47,30.51,30.47,30.48,310200.0,18.6664,18.6909,18.6664,18.6725,310200.0
2013-04-25 12:20:00,30.48,30.49,30.45,30.46,305200.0,18.6725,18.6786,18.6541,18.6602,305200.0
2013-04-25 12:30:00,30.46,30.5,30.46,30.48,340500.0,18.6602,18.6847,18.6602,18.6725,340500.0
2013-04-25 12:40:00,30.48,30.48,30.47,30.47,163400.0,18.6725,18.6725,18.6664,18.6664,163400.0
2013-04-25 12:50:00,30.47,30.5,30.47,30.49,306200.0,18.6664,18.6847,18.6664,18.6786,306200.0
2013-04-25 13:00:00,30.49,30.49,30.45,30.46,513300.0,18.6786,18.6786,18.6541,18.6602,513300.0
2013-04-25 13:10:00,30.46,30.5,30.43,30.49,524700.0,18.6602,18.6847,18.6418,18.6786,524700.0
2013-04-25 13:20:00,30.49,30.5,30.48,30.48,312500.0,18.6786,18.6847,18.6725,18.6725,312500.0
2013-04-25 13:30:00,30.49,30.49,30.42,30.42,431400.0,18.6786,18.6786,18.6357,18.6357,431400.0
2013-04-25 13:40:00,30.43,30.5,30.42,30.5,385800.0,18.6418,18.6847,18.6357,18.6847,385800.0
2013-04-25 13:50:00,30.5,30.55,30.49,30.53,459800.0,18.6847,18.7154,18.6786,18.7031,459800.0
2013-04-25 14:00:00,30.53,30.54,30.48,30.48,954400.0,18.7031,18.7092,18.6725,18.6725,954400.0
2013-04-25 14:10:00,30.48,30.49,30.43,30.43,346300.0,18.6725,18.6786,18.6418,18.6418,346300.0
2013-04-25 14:20:00,30.44,30.45,30.39,30.39,711100.0,18.648,18.6541,18.6173,18.6173,711100.0
2013-04-25 14:30:00,30.4,30.41,30.36,30.4,1248800.0,18.6235,18.6296,18.599,18.6235,1248800.0
2013-04-25 14:40:00,30.4,30.4,30.34,30.36,1257100.0,18.6235,18.6235,18.5867,18.599,1257100.0
2013-04-25 14:50:00,30.35,30.38,30.28,30.28,937100.0,18.5928,18.6112,18.55,18.55,937100.0
2013-04-25 15:00:00,30.29,30.33,30.27,30.3,961200.0,18.5561,18.5806,18.5438,18.5622,961200.0
2013-04-25 15:10:00,30.29,30.3,30.25,30.27,497000.0,18.5561,18.5622,18.5316,18.5438,497000.0
2013-04-25 15:20:00,30.27,30.29,30.21,30.26,1065400.0,18.5438,18.5561,18.5071,18.5377,1065400.0
2013-04-25 15:30:00,30.25,30.31,30.25,30.28,1019900.0,18.5316,18.5683,18.5316,18.55,1019900.0
2013-04-25 15:40:00,30.28,30.3,30.26,30.3,1363000.0,18.55,18.5622,18.5377,18.5622,1363000.0
2013-04-25 15:50:00,30.3,30.3,30.19,30.28,2369900.0,18.5622,18.5622,18.4948,18.55,2369900.0
2013-04-26 09:30:00,29.22,29.83,28.79,29.77,7206600.0,17.9006,18.2743,17.6372,18.2375,7206600.0
2013-04-26 09:40:00,29.76,29.94,29.67,29.73,3867000.0,18.2314,18.3417,18.1763,18.213,3867000.0
2013-04-26 09:50:00,29.72,29.9,29.69,29.82,2617000.0,18.2069,18.3172,18.1885,18.2682,2617000.0
2013-04-26 10:00:00,29.82,29.89,29.73,29.73,2926100.0,18.2682,18.311,18.213,18.213,2926100.0
2013-04-26 10:10:00,29.75,29.82,29.67,29.7,2307000.0,18.2253,18.2682,18.1763,18.1946,2307000.0
2013-04-26 10:20:00,29.7,29.72,29.63,29.66,2194600.0,18.1946,18.2069,18.1518,18.1701,2194600.0
2013-04-26 10:30:00,29.66,29.78,29.65,29.69,2196100.0,18.1701,18.2436,18.164,18.1885,2196100.0
2013-04-26 10:40:00,29.69,29.76,29.67,29.7,1530700.0,18.1885,18.2314,18.1763,18.1946,1530700.0
2013-04-26 10:50:00,29.7,29.82,29.66,29.8,1450300.0,18.1946,18.2682,18.1701,18.2559,1450300.0
2013-04-26 11:00:00,29.8,30.0,29.76,30.0,1222700.0,18.2559,18.3784,18.2314,18.3784,1222700.0
2013-04-26 11:10:00,29.99,30.03,29.93,29.97,1477000.0,18.3723,18.3968,18.3355,18.36,1477000.0
2013-04-26 11:20:00,29.97,30.0,29.9,29.9,946000.0,18.36,18.3784,18.3172,18.3172,946000.0
2013-04-26 11:30:00,29.91,29.92,29.83,29.9,1378200.0,18.3233,18.3294,18.2743,18.3172,1378200.0
2013-04-26 11:40:00,29.9,29.9,29.85,29.87,579800.0,18.3172,18.3172,18.2865,18.2988,579800.0
2013-04-26 11:50:00,29.87,29.88,29.81,29.86,1165700.0,18.2988,18.3049,18.262,18.2927,1165700.0
2013-04-26 12:00:00,29.86,29.94,29.72,29.93,1282900.0,18.2927,18.3417,18.2069,18.3355,1282900.0
2013-04-26 12:10:00,29.93,29.96,29.88,29.91,553000.0,18.3355,18.3539,18.3049,18.3233,553000.0
2013-04-26 12:20:00,29.91,29.92,29.88,29.89,520700.0,18.3233,18.3294,18.3049,18.311,520700.0
2013-04-26 12:30:00,29.88,29.96,29.88,29.96,416500.0,18.3049,18.3539,18.3049,18.3539,416500.0
2013-04-26 12:40:00,29.96,30.0,29.95,30.0,429800.0,18.3539,18.3784,18.3478,18.3784,429800.0
2013-04-26 12:50:00,30.0,30.11,29.99,30.05,693500.0,18.3784,18.4458,18.3723,18.4091,693500.0
2013-04-26 13:00:00,30.04,30.05,29.99,30.04,921000.0,18.4029,18.4091,18.3723,18.4029,921000.0
2013-04-26 13:10:00,30.04,30.06,29.99,30.04,840800.0,18.4029,18.4152,18.3723,18.4029,840800.0
2013-04-26 13:20:00,30.04,30.1,30.02,30.03,798200.0,18.4029,18.4397,18.3907,18.3968,798200.0
2013-04-26 13:30:00,30.03,30.04,30.0,30.03,590100.0,18.3968,18.4029,18.3784,18.3968,590100.0
2013-04-26 13:40:00,30.02,30.07,30.02,30.02,549700.0,18.3907,18.4213,18.3907,18.3907,549700.0
2013-04-26 13:50:00,30.03,30.05,30.02,30.04,591700.0,18.3968,18.4091,18.3907,18.4029,591700.0
2013-04-26 14:00:00,30.04,30.08,30.03,30.08,328600.0,18.4029,18.4274,18.3968,18.4274,328600.0
2013-04-26 14:10:00,30.07,30.08,30.04,30.04,454600.0,18.4213,18.4274,18.4029,18.4029,454600.0
2013-04-26 14:20:00,30.04,30.07,30.03,30.05,444700.0,18.4029,18.4213,18.3968,18.4091,444700.0
2013-04-26 14:30:00,30.05,30.05,30.01,30.02,512000.0,18.4091,18.4091,18.3845,18.3907,512000.0
2013-04-26 14:40:00,30.02,30.12,30.01,30.11,606000.0,18.3907,18.4519,18.3845,18.4458,606000.0
2013-04-26 14:50:00,30.11,30.14,30.09,30.12,465500.0,18.4458,18.4642,18.4336,18.4519,465500.0
2013-04-26 15:00:00,30.11,30.15,30.11,30.14,688700.0,18.4458,18.4703,18.4458,18.4642,688700.0
2013-04-26 15:10:00,30.14,30.14,30.09,30.09,586400.0,18.4642,18.4642,18.4336,18.4336,586400.0
2013-04-26 15:20:00,30.1,30.15,30.09,30.13,756300.0,18.4397,18.4703,18.4336,18.4581,756300.0
2013-04-26 15:30:00,30.13,30.16,30.12,30.13,975000.0,18.4581,18.4764,18.4519,18.4581,975000.0
2013-04-26 15:40:00,30.13,30.17,30.1,30.13,1027500.0,18.4581,18.4826,18.4397,18.4581,1027500.0
2013-04-26 15:50:00,30.13,30.14,30.08,30.1,2218800.0,18.4581,18.4642,18.4274,18.4397,2218800.0
2013-04-29 09:30:00,30.12,30.23,29.93,30.22,1861900.0,18.4519,18.5193,18.3355,18.5132,1861900.0
2013-04-29 09:40:00,30.22,30.25,30.19,30.22,1381600.0,18.5132,18.5316,18.4948,18.5132,1381600.0
2013-04-29 09:50:00,30.21,30.31,30.2,30.31,1082900.0,18.5071,18.5683,18.5009,18.5683,1082900.0
2013-04-29 10:00:00,30.31,30.33,30.24,30.28,971400.0,18.5683,18.5806,18.5254,18.55,971400.0
2013-04-29 10:10:00,30.29,30.31,30.26,30.31,574100.0,18.5561,18.5683,18.5377,18.5683,574100.0
2013-04-29 10:20:00,30.31,30.41,30.3,30.41,941000.0,18.5683,18.6296,18.5622,18.6296,941000.0
2013-04-29 10:30:00,30.41,30.47,30.39,30.41,823100.0,18.6296,18.6664,18.6173,18.6296,823100.0
2013-04-29 10:40:00,30.42,30.48,30.42,30.48,544500.0,18.6357,18.6725,18.6357,18.6725,544500.0
2013-04-29 10:50:00,30.48,30.55,30.46,30.55,1187500.0,18.6725,18.7154,18.6602,18.7154,1187500.0
2013-04-29 11:00:00,30.55,30.55,30.48,30.48,628900.0,18.7154,18.7154,18.6725,18.6725,628900.0
2013-04-29 11:10:00,30.49,30.49,30.46,30.48,379200.0,18.6786,18.6786,18.6602,18.6725,379200.0
2013-04-29 11:20:00,30.49,30.49,30.46,30.48,369500.0,18.6786,18.6786,18.6602,18.6725,369500.0
2013-04-29 11:30:00,30.47,30.48,30.42,30.44,685900.0,18.6664,18.6725,18.6357,18.648,685900.0
2013-04-29 11:40:00,30.44,30.48,30.43,30.47,495300.0,18.648,18.6725,18.6418,18.6664,495300.0
2013-04-29 11:50:00,30.47,30.51,30.46,30.51,302700.0,18.6664,18.6909,18.6602,18.6909,302700.0
2013-04-29 12:00:00,30.51,30.54,30.49,30.49,529900.0,18.6909,18.7092,18.6786,18.6786,529900.0
2013-04-29 12:10:00,30.5,30.5,30.47,30.48,369600.0,18.6847,18.6847,18.6664,18.6725,369600.0
2013-04-29 12:20:00,30.49,30.51,30.47,30.51,299300.0,18.6786,18.6909,18.6664,18.6909,299300.0
2013-04-29 12:30:00,30.51,30.52,30.49,30.5,388100.0,18.6909,18.697,18.6786,18.6847,388100.0
2013-04-29 12:40:00,30.5,30.53,30.48,30.51,743900.0,18.6847,18.7031,18.6725,18.6909,743900.0
2013-04-29 12:50:00,30.51,30.52,30.49,30.5,310400.0,18.6909,18.697,18.6786,18.6847,310400.0
2013-04-29 13:00:00,30.51,30.51,30.45,30.46,610900.0,18.6909,18.6909,18.6541,18.6602,610900.0
2013-04-29 13:10:00,30.46,30.47,30.45,30.45,493400.0,18.6602,18.6664,18.6541,18.6541,493400.0
2013-04-29 13:20:00,30.46,30.46,30.44,30.45,430400.0,18.6602,18.6602,18.648,18.6541,430400.0
2013-04-29 13:30:00,30.46,30.5,30.45,30.49,578900.0,18.6602,18.6847,18.6541,18.6786,578900.0
2013-04-29 13:40:00,30.5,30.54,30.49,30.54,308300.0,18.6847,18.7092,18.6786,18.7092,308300.0
2013-04-29 13:50:00,30.53,30.54,30.53,30.54,246600.0,18.7031,18.7092,18.7031,18.7092,246600.0
2013-04-29 14:00:00,30.54,30.57,30.53,30.57,357000.0,18.7092,18.7276,18.7031,18.7276,357000.0
2013-04-29 14:10:00,30.57,30.58,30.54,30.55,451000.0,18.7276,18.7337,18.7092,18.7154,451000.0
2013-04-29 14:20:00,30.55,30.56,30.54,30.55,262800.0,18.7154,18.7215,18.7092,18.7154,262800.0
2013-04-29 14:30:00,30.55,30.57,30.53,30.54,312200.0,18.7154,18.7276,18.7031,18.7092,312200.0
2013-04-29 14:40:00,30.54,30.55,30.49,30.5,513400.0,18.7092,18.7154,18.6786,18.6847,513400.0
2013-04-29 14:50:00,30.51,30.51,30.46,30.49,392700.0,18.6909,18.6909,18.6602,18.6786,392700.0
2013-04-29 15:00:00,30.49,30.5,30.44,30.46,432100.0,18.6786,18.6847,18.648,18.6602,432100.0
2013-04-29 15:10:00,30.46,30.46,30.45,30.46,265000.0,18.6602,18.6602,18.6541,18.6602,265000.0
2013-04-29 15:20:00,30.46,30.49,30.44,30.48,866800.0,18.6602,18.6786,18.648,18.6725,866800.0
2013-04-29 15:30:00,30.48,30.5,30.47,30.49,663400.0,18.6725,18.6847,18.6664,18.6786,663400.0
2013-04-29 15:40:00,30.48,30.51,30.45,30.47,880200.0,18.6725,18.6909,18.6541,18.6664,880200.0
2013-04-29 15:50:00,30.48,30.48,30.39,30.41,1737700.0,18.6725,18.6725,18.6173,18.6296,1737700.0
2013-04-30 09:30:00,29.43,29.6,29.13,29.59,5582900.0,18.0292,18.1334,17.8454,18.1273,5582900.0
2013-04-30 09:40:00,29.58,29.8,29.57,29.78,3640700.0,18.1211,18.2559,18.115,18.2436,3640700.0
2013-04-30 09:50:00,29.77,29.89,29.69,29.73,2837300.0,18.2375,18.311,18.1885,18.213,2837300.0
2013-04-30 10:00:00,29.74,29.77,29.46,29.47,2413300.0,18.2191,18.2375,18.0476,18.0537,2413300.0
2013-04-30 10:10:00,29.47,29.67,29.47,29.57,1524600.0,18.0537,18.1763,18.0537,18.115,1524600.0
2013-04-30 10:20:00,29.57,29.57,29.3,29.3,2412200.0,18.115,18.115,17.9496,17.9496,2412200.0
2013-04-30 10:30:00,29.31,29.42,29.28,29.37,1911100.0,17.9557,18.0231,17.9373,17.9925,1911100.0
2013-04-30 10:40:00,29.36,29.48,29.3,29.33,1634500.0,17.9863,18.0599,17.9496,17.968,1634500.0
2013-04-30 10:50:00,29.33,29.43,29.31,29.4,1387300.0,17.968,18.0292,17.9557,18.0109,1387300.0
2013-04-30 11:00:00,29.41,29.41,29.35,29.4,1206300.0,18.017,18.017,17.9802,18.0109,1206300.0
2013-04-30 11:10:00,29.4,29.48,29.39,29.4,1218000.0,18.0109,18.0599,18.0047,18.0109,1218000.0
2013-04-30 11:20:00,29.4,29.42,29.26,29.28,1739800.0,18.0109,18.0231,17.9251,17.9373,1739800.0
2013-04-30 11:30:00,29.29,29.42,29.27,29.42,1278300.0,17.9435,18.0231,17.9312,18.0231,1278300.0
2013-04-30 11:40:00,29.42,29.48,29.42,29.45,637400.0,18.0231,18.0599,18.0231,18.0415,637400.0
2013-04-30 11:50:00,29.45,29.55,29.44,29.5,958500.0,18.0415,18.1027,18.0354,18.0721,958500.0
2013-04-30 12:00:00,29.5,29.51,29.45,29.49,453600.0,18.0721,18.0782,18.0415,18.066,453600.0
2013-04-30 12:10:00,29.49,29.54,29.48,29.49,792500.0,18.066,18.0966,18.0599,18.066,792500.0
2013-04-30 12:20:00,29.5,29.51,29.39,29.4,1293900.0,18.0721,18.0782,18.0047,18.0109,1293900.0
2013-04-30 12:30:00,29.4,29.45,29.38,29.41,907500.0,18.0109,18.0415,17.9986,18.017,907500.0
2013-04-30 12:40:00,29.4,29.43,29.34,29.4,668000.0,18.0109,18.0292,17.9741,18.0109,668000.0
2013-04-30 12:50:00,29.4,29.41,29.3,29.32,1056300.0,18.0109,18.017,17.9496,17.9618,1056300.0
2013-04-30 13:00:00,29.32,29.38,29.3,29.35,963800.0,17.9618,17.9986,17.9496,17.9802,963800.0
2013-04-30 13:10:00,29.35,29.38,29.31,29.35,521600.0,17.9802,17.9986,17.9557,17.9802,521600.0
2013-04-30 13:20:00,29.36,29.4,29.31,29.32,763800.0,17.9863,18.0109,17.9557,17.9618,763800.0
2013-04-30 13:30:00,29.31,29.4,29.31,29.39,728500.0,17.9557,18.0109,17.9557,18.0047,728500.0
2013-04-30 13:40:00,29.4,29.4,29.34,29.35,490200.0,18.0109,18.0109,17.9741,17.9802,490200.0
2013-04-30 13:50:00,29.34,29.4,29.34,29.4,773300.0,17.9741,18.0109,17.9741,18.0109,773300.0
2013-04-30 14:00:00,29.4,29.4,29.29,29.29,837300.0,18.0109,18.0109,17.9435,17.9435,837300.0
2013-04-30 14:10:00,29.3,29.35,29.27,29.27,938600.0,17.9496,17.9802,17.9312,17.9312,938600.0
2013-04-30 14:20:00,29.27,29.32,29.25,29.3,891900.0,17.9312,17.9618,17.919,17.9496,891900.0
2013-04-30 14:30:00,29.29,29.33,29.28,29.33,759400.0,17.9435,17.968,17.9373,17.968,759400.0
2013-04-30 14:40:00,29.33,29.37,29.32,29.37,848600.0,17.968,17.9925,17.9618,17.9925,848600.0
2013-04-30 14:50:00,29.37,29.39,29.35,29.37,630000.0,17.9925,18.0047,17.9802,17.9925,630000.0
2013-04-30 15:00:00,29.37,29.38,29.3,29.33,939200.0,17.9925,17.9986,17.9496,17.968,939200.0
2013-04-30 15:10:00,29.33,29.34,29.24,29.25,1769300.0,17.968,17.9741,17.9128,17.919,1769300.0
2013-04-30 15:20:00,29.25,29.26,29.14,29.15,2795300.0,17.919,17.9251,17.8516,17.8577,2795300.0
2013-04-30 15:30:00,29.15,29.17,29.04,29.04,2538400.0,17.8577,17.87,17.7903,17.7903,2538400.0
2013-04-30 15:40:00,29.05,29.15,29.04,29.13,3246700.0,17.7964,17.8577,17.7903,17.8454,3246700.0
2013-04-30 15:50:00,29.13,29.14,29.03,29.06,4485000.0,17.8454,17.8516,17.7842,17.8026,4485000.0
2013-05-01 09:30:00,28.8,29.0,28.8,28.92,3654000.0,17.6433,17.7658,17.6433,17.7168,3654000.0
2013-05-01 09:40:00,28.92,29.07,28.92,28.94,2305800.0,17.7168,17.8087,17.7168,17.7291,2305800.0
2013-05-01 09:50:00,28.95,29.0,28.84,28.89,2303000.0,17.7352,17.7658,17.6678,17.6984,2303000.0
2013-05-01 10:00:00,28.9,29.0,28.88,28.95,1280100.0,17.7045,17.7658,17.6923,17.7352,1280100.0
2013-05-01 10:10:00,28.95,29.04,28.91,29.0,1184900.0,17.7352,17.7903,17.7107,17.7658,1184900.0
2013-05-01 10:20:00,28.99,29.16,28.99,29.08,1358600.0,17.7597,17.8638,17.7597,17.8148,1358600.0
2013-05-01 10:30:00,29.08,29.23,29.07,29.22,1536100.0,17.8148,17.9067,17.8087,17.9006,1536100.0
2013-05-01 10:40:00,29.21,29.36,29.2,29.34,1638100.0,17.8945,17.9863,17.8883,17.9741,1638100.0
2013-05-01 10:50:00,29.33,29.35,29.23,29.3,1176300.0,17.968,17.9802,17.9067,17.9496,1176300.0
2013-05-01 11:00:00,29.29,29.32,29.23,29.32,860000.0,17.9435,17.9618,17.9067,17.9618,860000.0
2013-05-01 11:10:00,29.32,29.38,29.27,29.36,989500.0,17.9618,17.9986,17.9312,17.9863,989500.0
2013-05-01 11:20:00,29.36,29.41,29.34,29.35,831300.0,17.9863,18.017,17.9741,17.9802,831300.0
2013-05-01 11:30:00,29.34,29.4,29.34,29.35,833800.0,17.9741,18.0109,17.9741,17.9802,833800.0
2013-05-01 11:40:00,29.35,29.4,29.35,29.38,649900.0,17.9802,18.0109,17.9802,17.9986,649900.0
2013-05-01 11:50:00,29.39,29.46,29.38,29.46,668400.0,18.0047,18.0476,17.9986,18.0476,668400.0
2013-05-01 12:00:00,29.46,29.47,29.41,29.41,777000.0,18.0476,18.0537,18.017,18.017,777000.0
2013-05-01 12:10:00,29.41,29.41,29.35,29.35,515900.0,18.017,18.017,17.9802,17.9802,515900.0
2013-05-01 12:20:00,29.36,29.41,29.35,29.41,499400.0,17.9863,18.017,17.9802,18.017,499400.0
2013-05-01 12:30:00,29.41,29.41,29.36,29.36,374000.0,18.017,18.017,17.9863,17.9863,374000.0
2013-05-01 12:40:00,29.36,29.42,29.36,29.42,374500.0,17.9863,18.0231,17.9863,18.0231,374500.0
2013-05-01 12:50:00,29.42,29.44,29.24,29.26,1658200.0,18.0231,18.0354,17.9128,17.9251,1658200.0
2013-05-01 13:00:00,29.26,29.3,29.23,29.25,933100.0,17.9251,17.9496,17.9067,17.919,933100.0
2013-05-01 13:10:00,29.24,29.31,29.22,29.26,479100.0,17.9128,17.9557,17.9006,17.9251,479100.0
2013-05-01 13:20:00,29.26,29.3,29.24,29.3,307900.0,17.9251,17.9496,17.9128,17.9496,307900.0
2013-05-01 13:30:00,29.3,29.32,29.18,29.2,614800.0,17.9496,17.9618,17.8761,17.8883,614800.0
2013-05-01 13:40:00,29.2,29.21,29.13,29.17,540100.0,17.8883,17.8945,17.8454,17.87,540100.0
2013-05-01 13:50:00,29.17,29.21,29.14,29.19,485300.0,17.87,17.8945,17.8516,17.8822,485300.0
2013-05-01 14:00:00,29.19,29.23,29.14,29.15,821700.0,17.8822,17.9067,17.8516,17.8577,821700.0
2013-05-01 14:10:00,29.15,29.16,29.09,29.14,631200.0,17.8577,17.8638,17.8209,17.8516,631200.0
2013-05-01 14:20:00,29.13,29.23,29.13,29.19,539700.0,17.8454,17.9067,17.8454,17.8822,539700.0
2013-05-01 14:30:00,29.19,29.21,29.15,29.18,568400.0,17.8822,17.8945,17.8577,17.8761,568400.0
2013-05-01 14:40:00,29.18,29.24,29.17,29.21,488200.0,17.8761,17.9128,17.87,17.8945,488200.0
2013-05-01 14:50:00,29.21,29.28,29.17,29.21,598700.0,17.8945,17.9373,17.87,17.8945,598700.0
2013-05-01 15:00:00,29.21,29.22,29.14,29.16,737700.0,17.8945,17.9006,17.8516,17.8638,737700.0
2013-05-01 15:10:00,29.16,29.16,29.01,29.07,1203200.0,17.8638,17.8638,17.7719,17.8087,1203200.0
2013-05-01 15:20:00,29.08,29.08,28.96,28.99,1234300.0,17.8148,17.8148,17.7413,17.7597,1234300.0
2013-05-01 15:30:00,28.99,29.06,28.98,28.98,1209600.0,17.7597,17.8026,17.7536,17.7536,1209600.0
2013-05-01 15:40:00,28.98,29.03,28.95,28.96,1735000.0,17.7536,17.7842,17.7352,17.7413,1735000.0
2013-05-01 15:50:00,28.97,29.01,28.89,28.9,3062600.0,17.7474,17.7719,17.6984,17.7045,3062600.0
2013-05-02 09:30:00,29.03,29.08,28.99,29.07,1985900.0,17.7842,17.8148,17.7597,17.8087,1985900.0
2013-05-02 09:40:00,29.05,29.1,29.04,29.08,998200.0,17.7964,17.8271,17.7903,17.8148,998200.0
2013-05-02 09:50:00,29.08,29.15,29.05,29.15,907100.0,17.8148,17.8577,17.7964,17.8577,907100.0
2013-05-02 10:00:00,29.15,29.18,29.1,29.1,1105300.0,17.8577,17.8761,17.8271,17.8271,1105300.0
2013-05-02 10:10:00,29.11,29.2,29.06,29.2,931200.0,17.8332,17.8883,17.8026,17.8883,931200.0
2013-05-02 10:20:00,29.2,29.2,29.11,29.13,925200.0,17.8883,17.8883,17.8332,17.8454,925200.0
2013-05-02 10:30:00,29.13,29.2,29.11,29.14,1313800.0,17.8454,17.8883,17.8332,17.8516,1313800.0
2013-05-02 10:40:00,29.15,29.15,29.04,29.05,1140900.0,17.8577,17.8577,17.7903,17.7964,1140900.0
2013-05-02 10:50:00,29.05,29.15,29.05,29.13,485400.0,17.7964,17.8577,17.7964,17.8454,485400.0
2013-05-02 11:00:00,29.13,29.13,29.08,29.1,624600.0,17.8454,17.8454,17.8148,17.8271,624600.0
2013-05-02 11:10:00,29.1,29.19,29.1,29.17,737300.0,17.8271,17.8822,17.8271,17.87,737300.0
2013-05-02 11:20:00,29.17,29.21,29.15,29.17,618500.0,17.87,17.8945,17.8577,17.87,618500.0
2013-05-02 11:30:00,29.17,29.17,29.12,29.15,563900.0,17.87,17.87,17.8393,17.8577,563900.0
2013-05-02 11:40:00,29.15,29.16,29.13,29.16,530000.0,17.8577,17.8638,17.8454,17.8638,530000.0
2013-05-02 11:50:00,29.16,29.19,29.14,29.14,285300.0,17.8638,17.8822,17.8516,17.8516,285300.0
2013-05-02 12:00:00,29.15,29.18,29.12,29.15,806800.0,17.8577,17.8761,17.8393,17.8577,806800.0
2013-05-02 12:10:00,29.14,29.15,29.1,29.1,265900.0,17.8516,17.8577,17.8271,17.8271,265900.0
2013-05-02 12:20:00,29.1,29.12,29.09,29.1,392900.0,17.8271,17.8393,17.8209,17.8271,392900.0
2013-05-02 12:30:00,29.1,29.13,29.09,29.12,481300.0,17.8271,17.8454,17.8209,17.8393,481300.0
2013-05-02 12:40:00,29.11,29.12,29.11,29.12,276000.0,17.8332,17.8393,17.8332,17.8393,276000.0
2013-05-02 12:50:00,29.11,29.16,29.11,29.15,1089400.0,17.8332,17.8638,17.8332,17.8577,1089400.0
2013-05-02 13:00:00,29.15,29.2,29.15,29.19,625700.0,17.8577,17.8883,17.8577,17.8822,625700.0
2013-05-02 13:10:00,29.19,29.23,29.18,29.2,698700.0,17.8822,17.9067,17.8761,17.8883,698700.0
2013-05-02 13:20:00,29.2,29.25,29.2,29.23,754400.0,17.8883,17.919,17.8883,17.9067,754400.0
2013-05-02 13:30:00,29.24,29.25,29.21,29.21,455300.0,17.9128,17.919,17.8945,17.8945,455300.0
2013-05-02 13:40:00,29.21,29.24,29.21,29.23,524000.0,17.8945,17.9128,17.8945,17.9067,524000.0
2013-05-02 13:50:00,29.22,29.26,29.22,29.25,250400.0,17.9006,17.9251,17.9006,17.919,250400.0
2013-05-02 14:00:00,29.24,29.25,29.22,29.22,327600.0,17.9128,17.919,17.9006,17.9006,327600.0
2013-05-02 14:10:00,29.22,29.27,29.22,29.27,424200.0,17.9006,17.9312,17.9006,17.9312,424200.0
2013-05-02 14:20:00,29.27,29.28,29.23,29.27,605700.0,17.9312,17.9373,17.9067,17.9312,605700.0
2013-05-02 14:30:00,29.26,29.3,29.26,29.28,385700.0,17.9251,17.9496,17.9251,17.9373,385700.0
2013-05-02 14:40:00,29.29,29.29,29.23,29.26,494700.0,17.9435,17.9435,17.9067,17.9251,494700.0
2013-05-02 14:50:00,29.26,29.3,29.26,29.27,779000.0,17.9251,17.9496,17.9251,17.9312,779000.0
2013-05-02 15:00:00,29.27,29.28,29.23,29.26,563000.0,17.9312,17.9373,17.9067,17.9251,563000.0
2013-05-02 15:10:00,29.25,29.28,29.24,29.26,485100.0,17.919,17.9373,17.9128,17.9251,485100.0
2013-05-02 15:20:00,29.27,29.33,29.25,29.3,1344400.0,17.9312,17.968,17.919,17.9496,1344400.0
2013-05-02 15:30:00,29.3,29.33,29.28,29.29,1351700.0,17.9496,17.968,17.9373,17.9435,1351700.0
2013-05-02 15:40:00,29.3,29.31,29.27,29.28,1575300.0,17.9496,17.9557,17.9312,17.9373,1575300.0
2013-05-02 15:50:00,29.28,29.28,29.24,29.26,2259600.0,17.9373,17.9373,17.9128,17.9251,2259600.0
2013-05-03 09:30:00,29.53,29.63,29.44,29.48,2005100.0,18.0905,18.1518,18.0354,18.0599,2005100.0
2013-05-03 09:40:00,29.48,29.49,29.33,29.36,1206800.0,18.0599,18.066,17.968,17.9863,1206800.0
2013-05-03 09:50:00,29.36,29.37,29.19,29.28,1341200.0,17.9863,17.9925,17.8822,17.9373,1341200.0
2013-05-03 10:00:00,29.28,29.3,29.21,29.27,920700.0,17.9373,17.9496,17.8945,17.9312,920700.0
2013-05-03 10:10:00,29.28,29.31,29.25,29.28,561600.0,17.9373,17.9557,17.919,17.9373,561600.0
2013-05-03 10:20:00,29.27,29.35,29.27,29.3,663600.0,17.9312,17.9802,17.9312,17.9496,663600.0
2013-05-03 10:30:00,29.3,29.31,29.25,29.26,559900.0,17.9496,17.9557,17.919,17.9251,559900.0
2013-05-03 10:40:00,29.26,29.32,29.23,29.23,554500.0,17.9251,17.9618,17.9067,17.9067,554500.0
2013-05-03 10:50:00,29.24,29.24,29.19,29.19,601300.0,17.9128,17.9128,17.8822,17.8822,601300.0
2013-05-03 11:00:00,29.19,29.26,29.19,29.26,985400.0,17.8822,17.9251,17.8822,17.9251,985400.0
2013-05-03 11:10:00,29.26,29.26,29.2,29.21,389300.0,17.9251,17.9251,17.8883,17.8945,389300.0
2013-05-03 11:20:00,29.2,29.23,29.18,29.18,518800.0,17.8883,17.9067,17.8761,17.8761,518800.0
2013-05-03 11:30:00,29.19,29.19,29.13,29.17,1151400.0,17.8822,17.8822,17.8454,17.87,1151400.0
2013-05-03 11:40:00,29.16,29.18,29.1,29.11,1071400.0,17.8638,17.8761,17.8271,17.8332,1071400.0
2013-05-03 11:50:00,29.1,29.12,29.04,29.05,1091600.0,17.8271,17.8393,17.7903,17.7964,1091600.0
2013-05-03 12:00:00,29.04,29.05,28.95,28.95,918600.0,17.7903,17.7964,17.7352,17.7352,918600.0
2013-05-03 12:10:00,28.96,29.01,28.95,28.97,888900.0,17.7413,17.7719,17.7352,17.7474,888900.0
2013-05-03 12:20:00,28.97,29.0,28.96,29.0,546100.0,17.7474,17.7658,17.7413,17.7658,546100.0
2013-05-03 12:30:00,29.0,29.0,28.96,28.96,837600.0,17.7658,17.7658,17.7413,17.7413,837600.0
2013-05-03 12:40:00,28.96,29.0,28.89,28.95,2129500.0,17.7413,17.7658,17.6984,17.7352,2129500.0
2013-05-03 12:50:00,28.94,29.0,28.94,29.0,594500.0,17.7291,17.7658,17.7291,17.7658,594500.0
2013-05-03 13:00:00,28.99,29.0,28.94,28.95,940000.0,17.7597,17.7658,17.7291,17.7352,940000.0
2013-05-03 13:10:00,28.94,28.98,28.94,28.96,617800.0,17.7291,17.7536,17.7291,17.7413,617800.0
2013-05-03 13:20:00,28.95,28.96,28.87,28.91,769400.0,17.7352,17.7413,17.6862,17.7107,769400.0
2013-05-03 13:30:00,28.91,28.92,28.87,28.9,1415500.0,17.7107,17.7168,17.6862,17.7045,1415500.0
2013-05-03 13:40:00,28.9,28.9,28.76,28.78,1895800.0,17.7045,17.7045,17.6188,17.631,1895800.0
2013-05-03 13:50:00,28.78,28.81,28.76,28.77,920200.0,17.631,17.6494,17.6188,17.6249,920200.0
2013-05-03 14:00:00,28.76,28.79,28.7,28.79,1458900.0,17.6188,17.6372,17.582,17.6372,1458900.0
2013-05-03 14:10:00,28.8,28.84,28.76,28.78,1206500.0,17.6433,17.6678,17.6188,17.631,1206500.0
2013-05-03 14:20:00,28.78,28.81,28.73,28.75,671100.0,17.631,17.6494,17.6004,17.6127,671100.0
2013-05-03 14:30:00,28.75,28.8,28.75,28.75,873800.0,17.6127,17.6433,17.6127,17.6127,873800.0
2013-05-03 14:40:00,28.75,28.77,28.71,28.76,938000.0,17.6127,17.6249,17.5881,17.6188,938000.0
2013-05-03 14:50:00,28.75,28.83,28.75,28.82,538000.0,17.6127,17.6617,17.6127,17.6555,538000.0
2013-05-03 15:00:00,28.82,28.86,28.81,28.84,496200.0,17.6555,17.68,17.6494,17.6678,496200.0
2013-05-03 15:10:00,28.84,28.88,28.83,28.88,886900.0,17.6678,17.6923,17.6617,17.6923,886900.0
2013-05-03 15:20:00,28.88,28.89,28.85,28.89,645100.0,17.6923,17.6984,17.6739,17.6984,645100.0
2013-05-03 15:30:00,28.9,28.95,28.89,28.93,1235700.0,17.7045,17.7352,17.6984,17.7229,1235700.0
2013-05-03 15:40:00,28.93,29.01,28.92,28.98,1575200.0,17.7229,17.7719,17.7168,17.7536,1575200.0
2013-05-03 15:50:00,28.98,28.99,28.93,28.93,3156300.0,17.7536,17.7597,17.7229,17.7229,3156300.0
2013-05-06 09:30:00,28.93,28.93,28.75,28.82,1763100.0,17.7229,17.7229,17.6127,17.6555,1763100.0
2013-05-06 09:40:00,28.82,28.83,28.76,28.79,915600.0,17.6555,17.6617,17.6188,17.6372,915600.0
2013-05-06 09:50:00,28.8,28.89,28.77,28.81,806700.0,17.6433,17.6984,17.6249,17.6494,806700.0
2013-05-06 10:00:00,28.82,28.83,28.77,28.78,2214700.0,17.6555,17.6617,17.6249,17.631,2214700.0
2013-05-06 10:10:00,28.78,28.82,28.78,28.8,953400.0,17.631,17.6555,17.631,17.6433,953400.0
2013-05-06 10:20:00,28.8,28.85,28.78,28.82,771400.0,17.6433,17.6739,17.631,17.6555,771400.0
2013-05-06 10:30:00,28.81,28.83,28.78,28.8,737900.0,17.6494,17.6617,17.631,17.6433,737900.0
2013-05-06 10:40:00,28.8,28.82,28.73,28.76,1482200.0,17.6433,17.6555,17.6004,17.6188,1482200.0
2013-05-06 10:50:00,28.76,28.79,28.73,28.75,966600.0,17.6188,17.6372,17.6004,17.6127,966600.0
2013-05-06 11:00:00,28.75,28.78,28.72,28.73,709800.0,17.6127,17.631,17.5943,17.6004,709800.0
2013-05-06 11:10:00,28.73,28.77,28.71,28.75,660000.0,17.6004,17.6249,17.5881,17.6127,660000.0
2013-05-06 11:20:00,28.76,28.79,28.75,28.78,682800.0,17.6188,17.6372,17.6127,17.631,682800.0
2013-05-06 11:30:00,28.78,28.78,28.74,28.75,826600.0,17.631,17.631,17.6065,17.6127,826600.0
2013-05-06 11:40:00,28.76,28.79,28.72,28.77,551100.0,17.6188,17.6372,17.5943,17.6249,551100.0
2013-05-06 11:50:00,28.77,28.84,28.75,28.78,915500.0,17.6249,17.6678,17.6127,17.631,915500.0
2013-05-06 12:00:00,28.79,28.82,28.77,28.79,510400.0,17.6372,17.6555,17.6249,17.6372,510400.0
2013-05-06 12:10:00,28.79,28.85,28.78,28.83,862400.0,17.6372,17.6739,17.631,17.6617,862400.0
2013-05-06 12:20:00,28.83,28.85,28.8,28.83,892200.0,17.6617,17.6739,17.6433,17.6617,892200.0
2013-05-06 12:30:00,28.83,28.87,28.8,28.84,1383300.0,17.6617,17.6862,17.6433,17.6678,1383300.0
2013-05-06 12:40:00,28.84,28.85,28.8,28.81,1235900.0,17.6678,17.6739,17.6433,17.6494,1235900.0
2013-05-06 12:50:00,28.82,28.83,28.8,28.82,437100.0,17.6555,17.6617,17.6433,17.6555,437100.0
2013-05-06 13:00:00,28.81,28.82,28.79,28.79,400500.0,17.6494,17.6555,17.6372,17.6372,400500.0
2013-05-06 13:10:00,28.79,28.8,28.78,28.79,618800.0,17.6372,17.6433,17.631,17.6372,618800.0
2013-05-06 13:20:00,28.79,28.79,28.75,28.76,342900.0,17.6372,17.6372,17.6127,17.6188,342900.0
2013-05-06 13:30:00,28.77,28.79,28.76,28.77,376500.0,17.6249,17.6372,17.6188,17.6249,376500.0
2013-05-06 13:40:00,28.78,28.81,28.76,28.79,496800.0,17.631,17.6494,17.6188,17.6372,496800.0
2013-05-06 13:50:00,28.8,28.81,28.79,28.81,311800.0,17.6433,17.6494,17.6372,17.6494,311800.0
2013-05-06 14:00:00,28.8,28.84,28.8,28.83,539300.0,17.6433,17.6678,17.6433,17.6617,539300.0
2013-05-06 14:10:00,28.82,28.84,28.8,28.8,502100.0,17.6555,17.6678,17.6433,17.6433,502100.0
2013-05-06 14:20:00,28.8,28.81,28.78,28.79,535800.0,17.6433,17.6494,17.631,17.6372,535800.0
2013-05-06 14:30:00,28.79,28.8,28.77,28.78,272300.0,17.6372,17.6433,17.6249,17.631,272300.0
2013-05-06 14:40:00,28.77,28.78,28.75,28.77,461100.0,17.6249,17.631,17.6127,17.6249,461100.0
2013-05-06 14:50:00,28.76,28.79,28.76,28.76,460600.0,17.6188,17.6372,17.6188,17.6188,460600.0
2013-05-06 15:00:00,28.76,28.78,28.75,28.77,526600.0,17.6188,17.631,17.6127,17.6249,526600.0
2013-05-06 15:10:00,28.77,28.81,28.77,28.77,675200.0,17.6249,17.6494,17.6249,17.6249,675200.0
2013-05-06 15:20:00,28.78,28.78,28.75,28.76,529400.0,17.631,17.631,17.6127,17.6188,529400.0
2013-05-06 15:30:00,28.77,28.78,28.75,28.77,845300.0,17.6249,17.631,17.6127,17.6249,845300.0
2013-05-06 15:40:00,28.77,28.79,28.75,28.75,1329500.0,17.6249,17.6372,17.6127,17.6127,1329500.0
2013-05-06 15:50:00,28.75,28.76,28.7,28.71,1992300.0,17.6127,17.6188,17.582,17.5881,1992300.0
2013-05-07 09:30:00,28.89,28.98,28.83,28.93,2169700.0,17.6984,17.7536,17.6617,17.7229,2169700.0
2013-05-07 09:40:00,28.93,29.04,28.9,29.04,1187400.0,17.7229,17.7903,17.7045,17.7903,1187400.0
2013-05-07 09:50:00,29.04,29.09,29.01,29.09,977900.0,17.7903,17.8209,17.7719,17.8209,977900.0
2013-05-07 10:00:00,29.09,29.18,29.04,29.14,1575000.0,17.8209,17.8761,17.7903,17.8516,1575000.0
2013-05-07 10:10:00,29.14,29.16,29.05,29.07,1530100.0,17.8516,17.8638,17.7964,17.8087,1530100.0
2013-05-07 10:20:00,29.07,29.1,29.01,29.01,1423900.0,17.8087,17.8271,17.7719,17.7719,1423900.0
2013-05-07 10:30:00,29.01,29.01,28.94,28.96,608800.0,17.7719,17.7719,17.7291,17.7413,608800.0
2013-05-07 10:40:00,28.95,29.0,28.95,28.98,750400.0,17.7352,17.7658,17.7352,17.7536,750400.0
2013-05-07 10:50:00,28.99,28.99,28.92,28.95,637500.0,17.7597,17.7597,17.7168,17.7352,637500.0
2013-05-07 11:00:00,28.95,28.96,28.9,28.9,384900.0,17.7352,17.7413,17.7045,17.7045,384900.0
2013-05-07 11:10:00,28.91,28.94,28.9,28.93,619000.0,17.7107,17.7291,17.7045,17.7229,619000.0
2013-05-07 11:20:00,28.93,28.95,28.9,28.91,491300.0,17.7229,17.7352,17.7045,17.7107,491300.0
2013-05-07 11:30:00,28.9,28.96,28.9,28.95,482500.0,17.7045,17.7413,17.7045,17.7352,482500.0
2013-05-07 11:40:00,28.95,28.96,28.91,28.94,271200.0,17.7352,17.7413,17.7107,17.7291,271200.0
2013-05-07 11:50:00,28.93,28.94,28.88,28.92,408300.0,17.7229,17.7291,17.6923,17.7168,408300.0
2013-05-07 12:00:00,28.92,28.96,28.9,28.96,408700.0,17.7168,17.7413,17.7045,17.7413,408700.0
2013-05-07 12:10:00,28.96,29.0,28.95,29.0,355200.0,17.7413,17.7658,17.7352,17.7658,355200.0
2013-05-07 12:20:00,28.99,29.04,28.98,29.03,569500.0,17.7597,17.7903,17.7536,17.7842,569500.0
2013-05-07 12:30:00,29.03,29.06,29.01,29.05,410200.0,17.7842,17.8026,17.7719,17.7964,410200.0
2013-05-07 12:40:00,29.06,29.06,29.02,29.05,430100.0,17.8026,17.8026,17.7781,17.7964,430100.0
2013-05-07 12:50:00,29.04,29.06,29.02,29.05,339200.0,17.7903,17.8026,17.7781,17.7964,339200.0
2013-05-07 13:00:00,29.05,29.06,29.0,29.02,318000.0,17.7964,17.8026,17.7658,17.7781,318000.0
2013-05-07 13:10:00,29.02,29.04,28.99,29.01,530300.0,17.7781,17.7903,17.7597,17.7719,530300.0
2013-05-07 13:20:00,29.01,29.03,28.97,28.99,567800.0,17.7719,17.7842,17.7474,17.7597,567800.0
2013-05-07 13:30:00,28.98,29.02,28.97,29.01,324500.0,17.7536,17.7781,17.7474,17.7719,324500.0
2013-05-07 13:40:00,29.02,29.03,28.96,28.97,499300.0,17.7781,17.7842,17.7413,17.7474,499300.0
2013-05-07 13:50:00,28.96,28.99,28.95,28.95,355400.0,17.7413,17.7597,17.7352,17.7352,355400.0
2013-05-07 14:00:00,28.96,28.98,28.95,28.95,356000.0,17.7413,17.7536,17.7352,17.7352,356000.0
2013-05-07 14:10:00,28.96,28.98,28.93,28.94,463800.0,17.7413,17.7536,17.7229,17.7291,463800.0
2013-05-07 14:20:00,28.93,28.95,28.92,28.94,496500.0,17.7229,17.7352,17.7168,17.7291,496500.0
2013-05-07 14:30:00,28.93,28.94,28.9,28.92,486700.0,17.7229,17.7291,17.7045,17.7168,486700.0
2013-05-07 14:40:00,28.92,28.95,28.9,28.95,432800.0,17.7168,17.7352,17.7045,17.7352,432800.0
2013-05-07 14:50:00,28.95,28.97,28.92,28.96,628500.0,17.7352,17.7474,17.7168,17.7413,628500.0
2013-05-07 15:00:00,28.97,28.99,28.95,28.98,488300.0,17.7474,17.7597,17.7352,17.7536,488300.0
2013-05-07 15:10:00,28.99,28.99,28.96,28.98,453200.0,17.7597,17.7597,17.7413,17.7536,453200.0
2013-05-07 15:20:00,28.98,29.04,28.97,28.99,983600.0,17.7536,17.7903,17.7474,17.7597,983600.0
2013-05-07 15:30:00,28.99,29.03,28.98,29.03,789900.0,17.7597,17.7842,17.7536,17.7842,789900.0
2013-05-07 15:40:00,29.03,29.06,29.0,29.03,1208800.0,17.7842,17.8026,17.7658,17.7842,1208800.0
2013-05-07 15:50:00,29.02,29.05,29.0,29.04,1876500.0,17.7781,17.7964,17.7658,17.7903,1876500.0
2013-05-08 09:30:00,28.9,28.98,28.85,28.9,1560900.0,17.8524,17.9019,17.8216,17.8524,1560900.0
2013-05-08 09:40:00,28.9,29.02,28.9,28.99,1386700.0,17.8524,17.9266,17.8524,17.908,1386700.0
2013-05-08 09:50:00,29.0,29.02,28.98,28.99,697900.0,17.9142,17.9266,17.9019,17.908,697900.0
2013-05-08 10:00:00,28.99,28.99,28.9,28.91,1133400.0,17.908,17.908,17.8524,17.8586,1133400.0
2013-05-08 10:10:00,28.91,28.96,28.89,28.91,1116000.0,17.8586,17.8895,17.8463,17.8586,1116000.0
2013-05-08 10:20:00,28.91,28.95,28.89,28.91,679200.0,17.8586,17.8833,17.8463,17.8586,679200.0
2013-05-08 10:30:00,28.91,28.95,28.89,28.92,650800.0,17.8586,17.8833,17.8463,17.8648,650800.0
2013-05-08 10:40:00,28.92,28.96,28.89,28.91,866000.0,17.8648,17.8895,17.8463,17.8586,866000.0
2013-05-08 10:50:00,28.91,28.92,28.82,28.83,853800.0,17.8586,17.8648,17.803,17.8092,853800.0
2013-05-08 11:00:00,28.82,28.83,28.78,28.81,667000.0,17.803,17.8092,17.7783,17.7968,667000.0
2013-05-08 11:10:00,28.81,28.83,28.78,28.78,573200.0,17.7968,17.8092,17.7783,17.7783,573200.0
2013-05-08 11:20:00,28.78,28.8,28.75,28.79,630800.0,17.7783,17.7907,17.7598,17.7845,630800.0
2013-05-08 11:30:00,28.79,28.81,28.76,28.78,501600.0,17.7845,17.7968,17.766,17.7783,501600.0
2013-05-08 11:40:00,28.77,28.78,28.74,28.75,534800.0,17.7721,17.7783,17.7536,17.7598,534800.0
2013-05-08 11:50:00,28.75,28.76,28.69,28.73,1054800.0,17.7598,17.766,17.7227,17.7474,1054800.0
2013-05-08 12:00:00,28.72,28.74,28.67,28.68,686600.0,17.7413,17.7536,17.7104,17.7165,686600.0
2013-05-08 12:10:00,28.67,28.69,28.65,28.69,381900.0,17.7104,17.7227,17.698,17.7227,381900.0
2013-05-08 12:20:00,28.68,28.71,28.66,28.68,408800.0,17.7165,17.7351,17.7042,17.7165,408800.0
2013-05-08 12:30:00,28.67,28.71,28.67,28.7,428000.0,17.7104,17.7351,17.7104,17.7289,428000.0
2013-05-08 12:40:00,28.71,28.73,28.68,28.71,444200.0,17.7351,17.7474,17.7165,17.7351,444200.0
2013-05-08 12:50:00,28.71,28.71,28.68,28.7,249600.0,17.7351,17.7351,17.7165,17.7289,249600.0
2013-05-08 13:00:00,28.71,28.74,28.7,28.72,296400.0,17.7351,17.7536,17.7289,17.7413,296400.0
2013-05-08 13:10:00,28.72,28.73,28.7,28.71,223700.0,17.7413,17.7474,17.7289,17.7351,223700.0
2013-05-08 13:20:00,28.71,28.74,28.68,28.69,617600.0,17.7351,17.7536,17.7165,17.7227,617600.0
2013-05-08 13:30:00,28.68,28.69,28.66,28.66,273400.0,17.7165,17.7227,17.7042,17.7042,273400.0
2013-05-08 13:40:00,28.66,28.67,28.6,28.6,706300.0,17.7042,17.7104,17.6671,17.6671,706300.0
2013-05-08 13:50:00,28.6,28.61,28.58,28.59,542100.0,17.6671,17.6733,17.6548,17.6609,542100.0
2013-05-08 14:00:00,28.6,28.65,28.59,28.64,529900.0,17.6671,17.698,17.6609,17.6918,529900.0
2013-05-08 14:10:00,28.65,28.65,28.61,28.64,470600.0,17.698,17.698,17.6733,17.6918,470600.0
2013-05-08 14:20:00,28.64,28.65,28.6,28.62,483900.0,17.6918,17.698,17.6671,17.6795,483900.0
2013-05-08 14:30:00,28.62,28.64,28.6,28.6,390100.0,17.6795,17.6918,17.6671,17.6671,390100.0
2013-05-08 14:40:00,28.6,28.64,28.6,28.63,432900.0,17.6671,17.6918,17.6671,17.6857,432900.0
2013-05-08 14:50:00,28.63,28.67,28.62,28.67,337500.0,17.6857,17.7104,17.6795,17.7104,337500.0
2013-05-08 15:00:00,28.67,28.68,28.65,28.68,530100.0,17.7104,17.7165,17.698,17.7165,530100.0
2013-05-08 15:10:00,28.68,28.7,28.65,28.67,843600.0,17.7165,17.7289,17.698,17.7104,843600.0
2013-05-08 15:20:00,28.67,28.72,28.66,28.69,900500.0,17.7104,17.7413,17.7042,17.7227,900500.0
2013-05-08 15:30:00,28.7,28.75,28.69,28.72,936300.0,17.7289,17.7598,17.7227,17.7413,936300.0
2013-05-08 15:40:00,28.72,28.73,28.69,28.69,1270600.0,17.7413,17.7474,17.7227,17.7227,1270600.0
2013-05-08 15:50:00,28.7,28.73,28.66,28.71,2624500.0,17.7289,17.7474,17.7042,17.7351,2624500.0
2013-05-09 09:30:00,28.75,28.77,28.65,28.67,1379000.0,17.7598,17.7721,17.698,17.7104,1379000.0
2013-05-09 09:40:00,28.66,28.66,28.52,28.52,739600.0,17.7042,17.7042,17.6177,17.6177,739600.0
2013-05-09 09:50:00,28.53,28.6,28.52,28.58,747600.0,17.6239,17.6671,17.6177,17.6548,747600.0
2013-05-09 10:00:00,28.59,28.6,28.55,28.57,678000.0,17.6609,17.6671,17.6362,17.6486,678000.0
2013-05-09 10:10:00,28.57,28.59,28.55,28.59,617700.0,17.6486,17.6609,17.6362,17.6609,617700.0
2013-05-09 10:20:00,28.59,28.59,28.49,28.5,984000.0,17.6609,17.6609,17.5992,17.6054,984000.0
2013-05-09 10:30:00,28.5,28.58,28.49,28.54,607500.0,17.6054,17.6548,17.5992,17.6301,607500.0
2013-05-09 10:40:00,28.54,28.58,28.52,28.53,1053600.0,17.6301,17.6548,17.6177,17.6239,1053600.0
2013-05-09 10:50:00,28.53,28.54,28.42,28.48,1035400.0,17.6239,17.6301,17.5559,17.593,1035400.0
2013-05-09 11:00:00,28.48,28.53,28.46,28.51,616400.0,17.593,17.6239,17.5806,17.6115,616400.0
2013-05-09 11:10:00,28.51,28.52,28.46,28.49,498500.0,17.6115,17.6177,17.5806,17.5992,498500.0
2013-05-09 11:20:00,28.49,28.55,28.48,28.55,562700.0,17.5992,17.6362,17.593,17.6362,562700.0
2013-05-09 11:30:00,28.55,28.58,28.54,28.54,375200.0,17.6362,17.6548,17.6301,17.6301,375200.0
2013-05-09 11:40:00,28.54,28.57,28.51,28.52,551300.0,17.6301,17.6486,17.6115,17.6177,551300.0
2013-05-09 11:50:00,28.52,28.56,28.51,28.56,284500.0,17.6177,17.6424,17.6115,17.6424,284500.0
2013-05-09 12:00:00,28.56,28.58,28.53,28.55,398300.0,17.6424,17.6548,17.6239,17.6362,398300.0
2013-05-09 12:10:00,28.55,28.55,28.53,28.53,210700.0,17.6362,17.6362,17.6239,17.6239,210700.0
2013-05-09 12:20:00,28.53,28.55,28.51,28.52,298000.0,17.6239,17.6362,17.6115,17.6177,298000.0
2013-05-09 12:30:00,28.53,28.57,28.52,28.55,311500.0,17.6239,17.6486,17.6177,17.6362,311500.0
2013-05-09 12:40:00,28.54,28.56,28.53,28.55,242800.0,17.6301,17.6424,17.6239,17.6362,242800.0
2013-05-09 12:50:00,28.55,28.62,28.54,28.61,436000.0,17.6362,17.6795,17.6301,17.6733,436000.0
2013-05-09 13:00:00,28.62,28.65,28.6,28.64,370200.0,17.6795,17.698,17.6671,17.6918,370200.0
2013-05-09 13:10:00,28.64,28.68,28.63,28.64,1239800.0,17.6918,17.7165,17.6857,17.6918,1239800.0
2013-05-09 13:20:00,28.64,28.66,28.6,28.61,606200.0,17.6918,17.7042,17.6671,17.6733,606200.0
2013-05-09 13:30:00,28.6,28.64,28.59,28.63,943800.0,17.6671,17.6918,17.6609,17.6857,943800.0
2013-05-09 13:40:00,28.64,28.72,28.62,28.67,684400.0,17.6918,17.7413,17.6795,17.7104,684400.0
2013-05-09 13:50:00,28.68,28.68,28.65,28.67,542500.0,17.7165,17.7165,17.698,17.7104,542500.0
2013-05-09 14:00:00,28.67,28.67,28.66,28.66,353400.0,17.7104,17.7104,17.7042,17.7042,353400.0
2013-05-09 14:10:00,28.66,28.71,28.66,28.69,684000.0,17.7042,17.7351,17.7042,17.7227,684000.0
2013-05-09 14:20:00,28.69,28.71,28.66,28.7,384600.0,17.7227,17.7351,17.7042,17.7289,384600.0
2013-05-09 14:30:00,28.7,28.71,28.66,28.66,604300.0,17.7289,17.7351,17.7042,17.7042,604300.0
2013-05-09 14:40:00,28.66,28.67,28.6,28.6,475300.0,17.7042,17.7104,17.6671,17.6671,475300.0
2013-05-09 14:50:00,28.6,28.61,28.57,28.57,491100.0,17.6671,17.6733,17.6486,17.6486,491100.0
2013-05-09 15:00:00,28.57,28.62,28.52,28.59,502300.0,17.6486,17.6795,17.6177,17.6609,502300.0
2013-05-09 15:10:00,28.6,28.62,28.57,28.62,581600.0,17.6671,17.6795,17.6486,17.6795,581600.0
2013-05-09 15:20:00,28.6,28.65,28.6,28.61,513000.0,17.6671,17.698,17.6671,17.6733,513000.0
2013-05-09 15:30:00,28.61,28.63,28.54,28.54,1425900.0,17.6733,17.6857,17.6301,17.6301,1425900.0
2013-05-09 15:40:00,28.54,28.57,28.51,28.53,1145500.0,17.6301,17.6486,17.6115,17.6239,1145500.0
2013-05-09 15:50:00,28.53,28.6,28.48,28.59,1790700.0,17.6239,17.6671,17.593,17.6609,1790700.0
2013-05-10 09:30:00,28.59,28.72,28.57,28.66,1534100.0,17.6609,17.7413,17.6486,17.7042,1534100.0
2013-05-10 09:40:00,28.66,28.7,28.66,28.69,1015200.0,17.7042,17.7289,17.7042,17.7227,1015200.0
2013-05-10 09:50:00,28.68,28.76,28.65,28.74,1232100.0,17.7165,17.766,17.698,17.7536,1232100.0
2013-05-10 10:00:00,28.75,28.8,28.73,28.79,1198700.0,17.7598,17.7907,17.7474,17.7845,1198700.0
2013-05-10 10:10:00,28.79,28.8,28.68,28.7,993100.0,17.7845,17.7907,17.7165,17.7289,993100.0
2013-05-10 10:20:00,28.7,28.71,28.66,28.69,480300.0,17.7289,17.7351,17.7042,17.7227,480300.0
2013-05-10 10:30:00,28.68,28.7,28.65,28.67,1457300.0,17.7165,17.7289,17.698,17.7104,1457300.0
2013-05-10 10:40:00,28.67,28.71,28.65,28.67,982200.0,17.7104,17.7351,17.698,17.7104,982200.0
2013-05-10 10:50:00,28.67,28.69,28.63,28.67,825200.0,17.7104,17.7227,17.6857,17.7104,825200.0
2013-05-10 11:00:00,28.68,28.69,28.63,28.68,530100.0,17.7165,17.7227,17.6857,17.7165,530100.0
2013-05-10 11:10:00,28.68,28.68,28.6,28.61,586900.0,17.7165,17.7165,17.6671,17.6733,586900.0
2013-05-10 11:20:00,28.61,28.66,28.6,28.64,488700.0,17.6733,17.7042,17.6671,17.6918,488700.0
2013-05-10 11:30:00,28.64,28.69,28.64,28.67,789700.0,17.6918,17.7227,17.6918,17.7104,789700.0
2013-05-10 11:40:00,28.67,28.67,28.62,28.65,463400.0,17.7104,17.7104,17.6795,17.698,463400.0
2013-05-10 11:50:00,28.64,28.65,28.62,28.63,638900.0,17.6918,17.698,17.6795,17.6857,638900.0
2013-05-10 12:00:00,28.62,28.63,28.6,28.6,456800.0,17.6795,17.6857,17.6671,17.6671,456800.0
2013-05-10 12:10:00,28.6,28.68,28.6,28.67,773800.0,17.6671,17.7165,17.6671,17.7104,773800.0
2013-05-10 12:20:00,28.68,28.68,28.63,28.63,247800.0,17.7165,17.7165,17.6857,17.6857,247800.0
2013-05-10 12:30:00,28.64,28.67,28.62,28.63,378500.0,17.6918,17.7104,17.6795,17.6857,378500.0
2013-05-10 12:40:00,28.64,28.65,28.61,28.64,584500.0,17.6918,17.698,17.6733,17.6918,584500.0
2013-05-10 12:50:00,28.64,28.65,28.59,28.61,414800.0,17.6918,17.698,17.6609,17.6733,414800.0
2013-05-10 13:00:00,28.61,28.69,28.61,28.66,656900.0,17.6733,17.7227,17.6733,17.7042,656900.0
2013-05-10 13:10:00,28.67,28.67,28.61,28.62,483700.0,17.7104,17.7104,17.6733,17.6795,483700.0
2013-05-10 13:20:00,28.61,28.64,28.6,28.64,348400.0,17.6733,17.6918,17.6671,17.6918,348400.0
2013-05-10 13:30:00,28.64,28.66,28.62,28.62,265500.0,17.6918,17.7042,17.6795,17.6795,265500.0
2013-05-10 13:40:00,28.63,28.64,28.6,28.63,301500.0,17.6857,17.6918,17.6671,17.6857,301500.0
2013-05-10 13:50:00,28.62,28.64,28.6,28.61,303100.0,17.6795,17.6918,17.6671,17.6733,303100.0
2013-05-10 14:00:00,28.6,28.65,28.6,28.64,1097700.0,17.6671,17.698,17.6671,17.6918,1097700.0
2013-05-10 14:10:00,28.63,28.65,28.62,28.64,1167500.0,17.6857,17.698,17.6795,17.6918,1167500.0
2013-05-10 14:20:00,28.64,28.65,28.62,28.65,234300.0,17.6918,17.698,17.6795,17.698,234300.0
2013-05-10 14:30:00,28.64,28.65,28.61,28.64,516100.0,17.6918,17.698,17.6733,17.6918,516100.0
2013-05-10 14:40:00,28.64,28.65,28.62,28.63,464200.0,17.6918,17.698,17.6795,17.6857,464200.0
2013-05-10 14:50:00,28.64,28.65,28.62,28.63,691500.0,17.6918,17.698,17.6795,17.6857,691500.0
2013-05-10 15:00:00,28.63,28.65,28.62,28.63,515900.0,17.6857,17.698,17.6795,17.6857,515900.0
2013-05-10 15:10:00,28.64,28.64,28.61,28.63,846000.0,17.6918,17.6918,17.6733,17.6857,846000.0
2013-05-10 15:20:00,28.62,28.63,28.61,28.61,335400.0,17.6795,17.6857,17.6733,17.6733,335400.0
2013-05-10 15:30:00,28.61,28.64,28.61,28.63,639000.0,17.6733,17.6918,17.6733,17.6857,639000.0
2013-05-10 15:40:00,28.63,28.69,28.62,28.69,1682400.0,17.6857,17.7227,17.6795,17.7227,1682400.0
2013-05-10 15:50:00,28.69,28.72,28.67,28.71,2257600.0,17.7227,17.7413,17.7104,17.7351,2257600.0
2013-05-13 09:30:00,28.77,28.79,28.67,28.72,1253200.0,17.7721,17.7845,17.7104,17.7413,1253200.0
2013-05-13 09:40:00,28.73,28.79,28.67,28.77,823400.0,17.7474,17.7845,17.7104,17.7721,823400.0
2013-05-13 09:50:00,28.77,28.82,28.72,28.81,653400.0,17.7721,17.803,17.7413,17.7968,653400.0
2013-05-13 10:00:00,28.81,28.89,28.77,28.86,943000.0,17.7968,17.8463,17.7721,17.8277,943000.0
2013-05-13 10:10:00,28.86,28.99,28.86,28.95,1330400.0,17.8277,17.908,17.8277,17.8833,1330400.0
2013-05-13 10:20:00,28.95,29.02,28.9,29.0,1509500.0,17.8833,17.9266,17.8524,17.9142,1509500.0
2013-05-13 10:30:00,29.01,29.03,28.98,29.02,969100.0,17.9204,17.9327,17.9019,17.9266,969100.0
2013-05-13 10:40:00,29.02,29.09,29.02,29.07,739700.0,17.9266,17.9698,17.9266,17.9575,739700.0
2013-05-13 10:50:00,29.08,29.1,29.03,29.03,1032900.0,17.9636,17.976,17.9327,17.9327,1032900.0
2013-05-13 11:00:00,29.04,29.07,29.03,29.05,705700.0,17.9389,17.9575,17.9327,17.9451,705700.0
2013-05-13 11:10:00,29.05,29.13,29.05,29.1,734400.0,17.9451,17.9945,17.9451,17.976,734400.0
2013-05-13 11:20:00,29.1,29.14,29.09,29.14,713700.0,17.976,18.0007,17.9698,18.0007,713700.0
2013-05-13 11:30:00,29.14,29.16,29.06,29.07,745000.0,18.0007,18.0131,17.9513,17.9575,745000.0
2013-05-13 11:40:00,29.07,29.09,29.06,29.07,634500.0,17.9575,17.9698,17.9513,17.9575,634500.0
2013-05-13 11:50:00,29.08,29.09,29.04,29.05,419200.0,17.9636,17.9698,17.9389,17.9451,419200.0
2013-05-13 12:00:00,29.05,29.11,29.04,29.08,528500.0,17.9451,17.9822,17.9389,17.9636,528500.0
2013-05-13 12:10:00,29.08,29.11,29.08,29.1,156000.0,17.9636,17.9822,17.9636,17.976,156000.0
2013-05-13 12:20:00,29.1,29.13,29.09,29.12,461300.0,17.976,17.9945,17.9698,17.9883,461300.0
2013-05-13 12:30:00,29.12,29.14,29.1,29.12,357500.0,17.9883,18.0007,17.976,17.9883,357500.0
2013-05-13 12:40:00,29.11,29.12,29.07,29.07,392000.0,17.9822,17.9883,17.9575,17.9575,392000.0
2013-05-13 12:50:00,29.07,29.09,29.05,29.08,447700.0,17.9575,17.9698,17.9451,17.9636,447700.0
2013-05-13 13:00:00,29.08,29.09,29.08,29.09,117800.0,17.9636,17.9698,17.9636,17.9698,117800.0
2013-05-13 13:10:00,29.09,29.1,29.08,29.09,346800.0,17.9698,17.976,17.9636,17.9698,346800.0
2013-05-13 13:20:00,29.1,29.1,29.09,29.09,318400.0,17.976,17.976,17.9698,17.9698,318400.0
2013-05-13 13:30:00,29.09,29.13,29.09,29.09,409300.0,17.9698,17.9945,17.9698,17.9698,409300.0
2013-05-13 13:40:00,29.1,29.1,29.09,29.1,454900.0,17.976,17.976,17.9698,17.976,454900.0
2013-05-13 13:50:00,29.1,29.14,29.09,29.14,851700.0,17.976,18.0007,17.9698,18.0007,851700.0
2013-05-13 14:00:00,29.13,29.15,29.12,29.13,436900.0,17.9945,18.0069,17.9883,17.9945,436900.0
2013-05-13 14:10:00,29.14,29.17,29.13,29.17,799800.0,18.0007,18.0192,17.9945,18.0192,799800.0
2013-05-13 14:20:00,29.16,29.2,29.16,29.2,1114400.0,18.0131,18.0378,18.0131,18.0378,1114400.0
2013-05-13 14:30:00,29.2,29.24,29.18,29.23,682500.0,18.0378,18.0625,18.0254,18.0563,682500.0
2013-05-13 14:40:00,29.24,29.24,29.21,29.21,447700.0,18.0625,18.0625,18.0439,18.0439,447700.0
2013-05-13 14:50:00,29.21,29.28,29.21,29.27,790100.0,18.0439,18.0872,18.0439,18.081,790100.0
2013-05-13 15:00:00,29.27,29.3,29.26,29.29,820300.0,18.081,18.0995,18.0748,18.0934,820300.0
2013-05-13 15:10:00,29.28,29.3,29.25,29.3,867000.0,18.0872,18.0995,18.0687,18.0995,867000.0
2013-05-13 15:20:00,29.3,29.3,29.25,29.27,887400.0,18.0995,18.0995,18.0687,18.081,887400.0
2013-05-13 15:30:00,29.27,29.32,29.26,29.3,1583000.0,18.081,18.1119,18.0748,18.0995,1583000.0
2013-05-13 15:40:00,29.3,29.3,29.21,29.24,1102700.0,18.0995,18.0995,18.0439,18.0625,1102700.0
2013-05-13 15:50:00,29.24,29.34,29.22,29.32,2944900.0,18.0625,18.1242,18.0501,18.1119,2944900.0
2013-05-14 09:30:00,29.39,29.39,29.28,29.39,1288400.0,18.1551,18.1551,18.0872,18.1551,1288400.0
2013-05-14 09:40:00,29.38,29.43,29.33,29.35,816100.0,18.149,18.1798,18.1181,18.1304,816100.0
2013-05-14 09:50:00,29.36,29.39,29.32,29.35,818100.0,18.1366,18.1551,18.1119,18.1304,818100.0
2013-05-14 10:00:00,29.35,29.37,29.28,29.3,855400.0,18.1304,18.1428,18.0872,18.0995,855400.0
2013-05-14 10:10:00,29.31,29.33,29.28,29.29,780300.0,18.1057,18.1181,18.0872,18.0934,780300.0
2013-05-14 10:20:00,29.29,29.39,29.28,29.39,528600.0,18.0934,18.1551,18.0872,18.1551,528600.0
2013-05-14 10:30:00,29.39,29.44,29.35,29.42,780600.0,18.1551,18.186,18.1304,18.1737,780600.0
2013-05-14 10:40:00,29.43,29.44,29.38,29.4,766700.0,18.1798,18.186,18.149,18.1613,766700.0
2013-05-14 10:50:00,29.39,29.46,29.39,29.46,750600.0,18.1551,18.1984,18.1551,18.1984,750600.0
2013-05-14 11:00:00,29.46,29.48,29.39,29.41,774200.0,18.1984,18.2107,18.1551,18.1675,774200.0
2013-05-14 11:10:00,29.41,29.41,29.36,29.38,495100.0,18.1675,18.1675,18.1366,18.149,495100.0
2013-05-14 11:20:00,29.38,29.38,29.33,29.33,374600.0,18.149,18.149,18.1181,18.1181,374600.0
2013-05-14 11:30:00,29.34,29.42,29.32,29.42,791800.0,18.1242,18.1737,18.1119,18.1737,791800.0
2013-05-14 11:40:00,29.42,29.5,29.4,29.47,709200.0,18.1737,18.2231,18.1613,18.2046,709200.0
2013-05-14 11:50:00,29.47,29.47,29.41,29.45,334600.0,18.2046,18.2046,18.1675,18.1922,334600.0
2013-05-14 12:00:00,29.44,29.45,29.37,29.4,416000.0,18.186,18.1922,18.1428,18.1613,416000.0
2013-05-14 12:10:00,29.39,29.43,29.38,29.42,674500.0,18.1551,18.1798,18.149,18.1737,674500.0
2013-05-14 12:20:00,29.42,29.42,29.36,29.36,354600.0,18.1737,18.1737,18.1366,18.1366,354600.0
2013-05-14 12:30:00,29.36,29.41,29.36,29.4,325200.0,18.1366,18.1675,18.1366,18.1613,325200.0
2013-05-14 12:40:00,29.4,29.4,29.35,29.36,275100.0,18.1613,18.1613,18.1304,18.1366,275100.0
2013-05-14 12:50:00,29.36,29.39,29.35,29.35,423900.0,18.1366,18.1551,18.1304,18.1304,423900.0
2013-05-14 13:00:00,29.35,29.39,29.33,29.35,505100.0,18.1304,18.1551,18.1181,18.1304,505100.0
2013-05-14 13:10:00,29.36,29.36,29.33,29.35,295300.0,18.1366,18.1366,18.1181,18.1304,295300.0
2013-05-14 13:20:00,29.36,29.37,29.35,29.37,344300.0,18.1366,18.1428,18.1304,18.1428,344300.0
2013-05-14 13:30:00,29.36,29.4,29.36,29.4,357700.0,18.1366,18.1613,18.1366,18.1613,357700.0
2013-05-14 13:40:00,29.39,29.4,29.36,29.36,490400.0,18.1551,18.1613,18.1366,18.1366,490400.0
2013-05-14 13:50:00,29.37,29.4,29.36,29.39,476600.0,18.1428,18.1613,18.1366,18.1551,476600.0
2013-05-14 14:00:00,29.38,29.39,29.35,29.38,412000.0,18.149,18.1551,18.1304,18.149,412000.0
2013-05-14 14:10:00,29.38,29.4,29.33,29.34,1594500.0,18.149,18.1613,18.1181,18.1242,1594500.0
2013-05-14 14:20:00,29.33,29.37,29.33,29.36,514300.0,18.1181,18.1428,18.1181,18.1366,514300.0
2013-05-14 14:30:00,29.36,29.4,29.34,29.38,1096500.0,18.1366,18.1613,18.1242,18.149,1096500.0
2013-05-14 14:40:00,29.39,29.42,29.35,29.35,572300.0,18.1551,18.1737,18.1304,18.1304,572300.0
2013-05-14 14:50:00,29.35,29.37,29.32,29.36,570900.0,18.1304,18.1428,18.1119,18.1366,570900.0
2013-05-14 15:00:00,29.35,29.4,29.34,29.38,595300.0,18.1304,18.1613,18.1242,18.149,595300.0
2013-05-14 15:10:00,29.38,29.43,29.38,29.42,698300.0,18.149,18.1798,18.149,18.1737,698300.0
2013-05-14 15:20:00,29.43,29.43,29.38,29.38,494300.0,18.1798,18.1798,18.149,18.149,494300.0
2013-05-14 15:30:00,29.39,29.45,29.38,29.44,910600.0,18.1551,18.1922,18.149,18.186,910600.0
2013-05-14 15:40:00,29.44,29.45,29.39,29.42,1275600.0,18.186,18.1922,18.1551,18.1737,1275600.0
2013-05-14 15:50:00,29.42,29.45,29.36,29.39,3595900.0,18.1737,18.1922,18.1366,18.1551,3595900.0
2013-05-15 09:30:00,29.41,29.49,29.27,29.37,1804200.0,18.1675,18.2169,18.081,18.1428,1804200.0
2013-05-15 09:40:00,29.38,29.38,29.23,29.23,1134500.0,18.149,18.149,18.0563,18.0563,1134500.0
2013-05-15 09:50:00,29.24,29.35,29.23,29.32,731700.0,18.0625,18.1304,18.0563,18.1119,731700.0
2013-05-15 10:00:00,29.32,29.37,29.31,29.35,707600.0,18.1119,18.1428,18.1057,18.1304,707600.0
2013-05-15 10:10:00,29.35,29.39,29.34,29.36,851700.0,18.1304,18.1551,18.1242,18.1366,851700.0
2013-05-15 10:20:00,29.36,29.36,29.3,29.3,824400.0,18.1366,18.1366,18.0995,18.0995,824400.0
2013-05-15 10:30:00,29.3,29.34,29.28,29.31,867000.0,18.0995,18.1242,18.0872,18.1057,867000.0
2013-05-15 10:40:00,29.32,29.32,29.26,29.26,1323600.0,18.1119,18.1119,18.0748,18.0748,1323600.0
2013-05-15 10:50:00,29.27,29.3,29.24,29.27,960900.0,18.081,18.0995,18.0625,18.081,960900.0
2013-05-15 11:00:00,29.28,29.35,29.27,29.33,854200.0,18.0872,18.1304,18.081,18.1181,854200.0
2013-05-15 11:10:00,29.33,29.4,29.32,29.4,618700.0,18.1181,18.1613,18.1119,18.1613,618700.0
2013-05-15 11:20:00,29.4,29.4,29.36,29.37,713100.0,18.1613,18.1613,18.1366,18.1428,713100.0
2013-05-15 11:30:00,29.37,29.42,29.35,29.41,584500.0,18.1428,18.1737,18.1304,18.1675,584500.0
2013-05-15 11:40:00,29.41,29.44,29.38,29.39,560300.0,18.1675,18.186,18.149,18.1551,560300.0
2013-05-15 11:50:00,29.4,29.45,29.39,29.45,437700.0,18.1613,18.1922,18.1551,18.1922,437700.0
2013-05-15 12:00:00,29.44,29.5,29.43,29.49,628800.0,18.186,18.2231,18.1798,18.2169,628800.0
2013-05-15 12:10:00,29.49,29.53,29.46,29.53,567500.0,18.2169,18.2416,18.1984,18.2416,567500.0
2013-05-15 12:20:00,29.53,29.61,29.51,29.61,726300.0,18.2416,18.291,18.2293,18.291,726300.0
2013-05-15 12:30:00,29.6,29.65,29.58,29.65,559400.0,18.2849,18.3157,18.2725,18.3157,559400.0
2013-05-15 12:40:00,29.65,29.69,29.63,29.68,583800.0,18.3157,18.3405,18.3034,18.3343,583800.0
2013-05-15 12:50:00,29.69,29.69,29.62,29.63,421200.0,18.3405,18.3405,18.2972,18.3034,421200.0
2013-05-15 13:00:00,29.62,29.64,29.6,29.62,604200.0,18.2972,18.3096,18.2849,18.2972,604200.0
2013-05-15 13:10:00,29.63,29.64,29.59,29.61,296800.0,18.3034,18.3096,18.2787,18.291,296800.0
2013-05-15 13:20:00,29.62,29.63,29.58,29.6,332800.0,18.2972,18.3034,18.2725,18.2849,332800.0
2013-05-15 13:30:00,29.6,29.62,29.57,29.58,327700.0,18.2849,18.2972,18.2663,18.2725,327700.0
2013-05-15 13:40:00,29.58,29.59,29.56,29.58,348900.0,18.2725,18.2787,18.2601,18.2725,348900.0
2013-05-15 13:50:00,29.59,29.59,29.52,29.53,312700.0,18.2787,18.2787,18.2354,18.2416,312700.0
2013-05-15 14:00:00,29.52,29.53,29.49,29.49,298000.0,18.2354,18.2416,18.2169,18.2169,298000.0
2013-05-15 14:10:00,29.49,29.52,29.48,29.48,421800.0,18.2169,18.2354,18.2107,18.2107,421800.0
2013-05-15 14:20:00,29.48,29.49,29.45,29.46,618900.0,18.2107,18.2169,18.1922,18.1984,618900.0
2013-05-15 14:30:00,29.46,29.51,29.45,29.46,425200.0,18.1984,18.2293,18.1922,18.1984,425200.0
2013-05-15 14:40:00,29.45,29.48,29.42,29.46,524000.0,18.1922,18.2107,18.1737,18.1984,524000.0
2013-05-15 14:50:00,29.46,29.48,29.42,29.47,407300.0,18.1984,18.2107,18.1737,18.2046,407300.0
2013-05-15 15:00:00,29.47,29.52,29.45,29.5,530300.0,18.2046,18.2354,18.1922,18.2231,530300.0
2013-05-15 15:10:00,29.5,29.54,29.48,29.49,751900.0,18.2231,18.2478,18.2107,18.2169,751900.0
2013-05-15 15:20:00,29.5,29.52,29.46,29.5,705800.0,18.2231,18.2354,18.1984,18.2231,705800.0
2013-05-15 15:30:00,29.5,29.59,29.49,29.59,754900.0,18.2231,18.2787,18.2169,18.2787,754900.0
2013-05-15 15:40:00,29.59,29.59,29.52,29.53,1449000.0,18.2787,18.2787,18.2354,18.2416,1449000.0
2013-05-15 15:50:00,29.53,29.6,29.52,29.55,1581000.0,18.2416,18.2849,18.2354,18.254,1581000.0
2013-05-16 09:30:00,29.47,29.58,29.42,29.54,1434000.0,18.2046,18.2725,18.1737,18.2478,1434000.0
2013-05-16 09:40:00,29.55,29.55,29.46,29.47,963700.0,18.254,18.254,18.1984,18.2046,963700.0
2013-05-16 09:50:00,29.47,29.55,29.46,29.47,632500.0,18.2046,18.254,18.1984,18.2046,632500.0
2013-05-16 10:00:00,29.47,29.48,29.33,29.35,1074800.0,18.2046,18.2107,18.1181,18.1304,1074800.0
2013-05-16 10:10:00,29.35,29.46,29.35,29.4,753400.0,18.1304,18.1984,18.1304,18.1613,753400.0
2013-05-16 10:20:00,29.4,29.42,29.33,29.42,702100.0,18.1613,18.1737,18.1181,18.1737,702100.0
2013-05-16 10:30:00,29.42,29.44,29.36,29.39,716300.0,18.1737,18.186,18.1366,18.1551,716300.0
2013-05-16 10:40:00,29.4,29.41,29.37,29.4,1095200.0,18.1613,18.1675,18.1428,18.1613,1095200.0
2013-05-16 10:50:00,29.39,29.43,29.34,29.35,579300.0,18.1551,18.1798,18.1242,18.1304,579300.0
2013-05-16 11:00:00,29.36,29.39,29.3,29.31,740900.0,18.1366,18.1551,18.0995,18.1057,740900.0
2013-05-16 11:10:00,29.31,29.37,29.31,29.33,1071400.0,18.1057,18.1428,18.1057,18.1181,1071400.0
2013-05-16 11:20:00,29.34,29.34,29.25,29.28,712100.0,18.1242,18.1242,18.0687,18.0872,712100.0
2013-05-16 11:30:00,29.28,29.38,29.28,29.38,739600.0,18.0872,18.149,18.0872,18.149,739600.0
2013-05-16 11:40:00,29.37,29.41,29.36,29.38,1761300.0,18.1428,18.1675,18.1366,18.149,1761300.0
2013-05-16 11:50:00,29.38,29.41,29.38,29.41,484700.0,18.149,18.1675,18.149,18.1675,484700.0
2013-05-16 12:00:00,29.41,29.41,29.38,29.41,479000.0,18.1675,18.1675,18.149,18.1675,479000.0
2013-05-16 12:10:00,29.41,29.42,29.4,29.41,342600.0,18.1675,18.1737,18.1613,18.1675,342600.0
2013-05-16 12:20:00,29.4,29.41,29.39,29.4,401700.0,18.1613,18.1675,18.1551,18.1613,401700.0
2013-05-16 12:30:00,29.4,29.41,29.37,29.39,556500.0,18.1613,18.1675,18.1428,18.1551,556500.0
2013-05-16 12:40:00,29.38,29.41,29.38,29.38,499800.0,18.149,18.1675,18.149,18.149,499800.0
2013-05-16 12:50:00,29.38,29.43,29.38,29.43,411900.0,18.149,18.1798,18.149,18.1798,411900.0
2013-05-16 13:00:00,29.43,29.43,29.39,29.41,476700.0,18.1798,18.1798,18.1551,18.1675,476700.0
2013-05-16 13:10:00,29.42,29.43,29.41,29.43,204800.0,18.1737,18.1798,18.1675,18.1798,204800.0
2013-05-16 13:20:00,29.43,29.44,29.41,29.44,306400.0,18.1798,18.186,18.1675,18.186,306400.0
2013-05-16 13:30:00,29.43,29.45,29.43,29.45,296200.0,18.1798,18.1922,18.1798,18.1922,296200.0
2013-05-16 13:40:00,29.44,29.49,29.44,29.48,253900.0,18.186,18.2169,18.186,18.2107,253900.0
2013-05-16 13:50:00,29.48,29.49,29.45,29.45,257100.0,18.2107,18.2169,18.1922,18.1922,257100.0
2013-05-16 14:00:00,29.45,29.48,29.41,29.43,443400.0,18.1922,18.2107,18.1675,18.1798,443400.0
2013-05-16 14:10:00,29.43,29.46,29.43,29.43,428100.0,18.1798,18.1984,18.1798,18.1798,428100.0
2013-05-16 14:20:00,29.43,29.45,29.41,29.41,326600.0,18.1798,18.1922,18.1675,18.1675,326600.0
2013-05-16 14:30:00,29.42,29.43,29.4,29.41,666100.0,18.1737,18.1798,18.1613,18.1675,666100.0
2013-05-16 14:40:00,29.42,29.42,29.34,29.4,508000.0,18.1737,18.1737,18.1242,18.1613,508000.0
2013-05-16 14:50:00,29.39,29.4,29.36,29.38,407200.0,18.1551,18.1613,18.1366,18.149,407200.0
2013-05-16 15:00:00,29.37,29.42,29.37,29.4,559800.0,18.1428,18.1737,18.1428,18.1613,559800.0
2013-05-16 15:10:00,29.4,29.41,29.29,29.29,511700.0,18.1613,18.1675,18.0934,18.0934,511700.0
2013-05-16 15:20:00,29.3,29.34,29.27,29.33,723000.0,18.0995,18.1242,18.081,18.1181,723000.0
2013-05-16 15:30:00,29.34,29.34,29.26,29.29,807500.0,18.1242,18.1242,18.0748,18.0934,807500.0
2013-05-16 15:40:00,29.3,29.33,29.25,29.26,919400.0,18.0995,18.1181,18.0687,18.0748,919400.0
2013-05-16 15:50:00,29.27,29.28,29.22,29.26,1498100.0,18.081,18.0872,18.0501,18.0748,1498100.0
2013-05-17 09:30:00,29.21,29.37,29.15,29.21,3810300.0,18.0439,18.1428,18.0069,18.0439,3810300.0
2013-05-17 09:40:00,29.2,29.2,29.1,29.13,923000.0,18.0378,18.0378,17.976,17.9945,923000.0
2013-05-17 09:50:00,29.13,29.19,29.05,29.19,701400.0,17.9945,18.0316,17.9451,18.0316,701400.0
2013-05-17 10:00:00,29.18,29.23,29.14,29.15,783600.0,18.0254,18.0563,18.0007,18.0069,783600.0
2013-05-17 10:10:00,29.14,29.2,29.13,29.16,751800.0,18.0007,18.0378,17.9945,18.0131,751800.0
2013-05-17 10:20:00,29.16,29.19,29.04,29.11,1293500.0,18.0131,18.0316,17.9389,17.9822,1293500.0
2013-05-17 10:30:00,29.11,29.13,29.01,29.02,585000.0,17.9822,17.9945,17.9204,17.9266,585000.0
2013-05-17 10:40:00,29.01,29.02,28.92,28.92,848700.0,17.9204,17.9266,17.8648,17.8648,848700.0
2013-05-17 10:50:00,28.92,28.93,28.83,28.86,1137100.0,17.8648,17.871,17.8092,17.8277,1137100.0
2013-05-17 11:00:00,28.86,28.98,28.86,28.9,1586500.0,17.8277,17.9019,17.8277,17.8524,1586500.0
2013-05-17 11:10:00,28.9,29.02,28.89,29.0,1176800.0,17.8524,17.9266,17.8463,17.9142,1176800.0
2013-05-17 11:20:00,29.0,29.03,28.98,28.99,688500.0,17.9142,17.9327,17.9019,17.908,688500.0
2013-05-17 11:30:00,28.98,29.01,28.96,28.97,738000.0,17.9019,17.9204,17.8895,17.8957,738000.0
2013-05-17 11:40:00,28.98,28.98,28.93,28.94,307100.0,17.9019,17.9019,17.871,17.8772,307100.0
2013-05-17 11:50:00,28.94,28.97,28.93,28.96,595500.0,17.8772,17.8957,17.871,17.8895,595500.0
2013-05-17 12:00:00,28.96,28.96,28.91,28.94,544000.0,17.8895,17.8895,17.8586,17.8772,544000.0
2013-05-17 12:10:00,28.93,28.94,28.9,28.92,666000.0,17.871,17.8772,17.8524,17.8648,666000.0
2013-05-17 12:20:00,28.93,28.95,28.89,28.91,476500.0,17.871,17.8833,17.8463,17.8586,476500.0
2013-05-17 12:30:00,28.91,28.92,28.88,28.88,323800.0,17.8586,17.8648,17.8401,17.8401,323800.0
2013-05-17 12:40:00,28.88,28.9,28.85,28.88,723500.0,17.8401,17.8524,17.8216,17.8401,723500.0
2013-05-17 12:50:00,28.88,28.89,28.85,28.85,196400.0,17.8401,17.8463,17.8216,17.8216,196400.0
2013-05-17 13:00:00,28.85,28.91,28.85,28.91,749900.0,17.8216,17.8586,17.8216,17.8586,749900.0
2013-05-17 13:10:00,28.9,28.91,28.88,28.89,304200.0,17.8524,17.8586,17.8401,17.8463,304200.0
2013-05-17 13:20:00,28.9,28.94,28.89,28.91,675700.0,17.8524,17.8772,17.8463,17.8586,675700.0
2013-05-17 13:30:00,28.92,28.92,28.89,28.9,312800.0,17.8648,17.8648,17.8463,17.8524,312800.0
2013-05-17 13:40:00,28.91,28.98,28.9,28.93,594100.0,17.8586,17.9019,17.8524,17.871,594100.0
2013-05-17 13:50:00,28.92,28.96,28.92,28.94,531600.0,17.8648,17.8895,17.8648,17.8772,531600.0
2013-05-17 14:00:00,28.94,28.97,28.9,28.96,1030400.0,17.8772,17.8957,17.8524,17.8895,1030400.0
2013-05-17 14:10:00,28.97,28.98,28.94,28.95,745900.0,17.8957,17.9019,17.8772,17.8833,745900.0
2013-05-17 14:20:00,28.96,28.98,28.92,28.96,727900.0,17.8895,17.9019,17.8648,17.8895,727900.0
2013-05-17 14:30:00,28.95,28.97,28.94,28.94,573900.0,17.8833,17.8957,17.8772,17.8772,573900.0
2013-05-17 14:40:00,28.95,29.02,28.94,29.01,884900.0,17.8833,17.9266,17.8772,17.9204,884900.0
2013-05-17 14:50:00,29.01,29.06,29.01,29.05,727500.0,17.9204,17.9513,17.9204,17.9451,727500.0
2013-05-17 15:00:00,29.06,29.08,29.03,29.04,654700.0,17.9513,17.9636,17.9327,17.9389,654700.0
2013-05-17 15:10:00,29.04,29.05,29.01,29.03,503400.0,17.9389,17.9451,17.9204,17.9327,503400.0
2013-05-17 15:20:00,29.03,29.08,29.02,29.05,942300.0,17.9327,17.9636,17.9266,17.9451,942300.0
2013-05-17 15:30:00,29.05,29.08,29.04,29.04,878400.0,17.9451,17.9636,17.9389,17.9389,878400.0
2013-05-17 15:40:00,29.04,29.08,29.02,29.05,1486300.0,17.9389,17.9636,17.9266,17.9451,1486300.0
2013-05-17 15:50:00,29.04,29.05,28.94,28.97,3164800.0,17.9389,17.9451,17.8772,17.8957,3164800.0
2013-05-20 09:30:00,28.97,28.98,28.88,28.9,1155100.0,17.8957,17.9019,17.8401,17.8524,1155100.0
2013-05-20 09:40:00,28.9,28.92,28.86,28.9,785300.0,17.8524,17.8648,17.8277,17.8524,785300.0
2013-05-20 09:50:00,28.91,28.95,28.86,28.95,802800.0,17.8586,17.8833,17.8277,17.8833,802800.0
2013-05-20 10:00:00,28.95,28.98,28.93,28.96,922400.0,17.8833,17.9019,17.871,17.8895,922400.0
2013-05-20 10:10:00,28.95,28.98,28.94,28.97,1001200.0,17.8833,17.9019,17.8772,17.8957,1001200.0
2013-05-20 10:20:00,28.97,28.99,28.96,28.99,753400.0,17.8957,17.908,17.8895,17.908,753400.0
2013-05-20 10:30:00,28.99,29.0,28.98,28.99,654900.0,17.908,17.9142,17.9019,17.908,654900.0
2013-05-20 10:40:00,29.0,29.02,28.94,28.95,633500.0,17.9142,17.9266,17.8772,17.8833,633500.0
2013-05-20 10:50:00,28.94,28.96,28.91,28.92,694100.0,17.8772,17.8895,17.8586,17.8648,694100.0
2013-05-20 11:00:00,28.93,28.95,28.92,28.93,705100.0,17.871,17.8833,17.8648,17.871,705100.0
2013-05-20 11:10:00,28.93,28.94,28.9,28.94,614400.0,17.871,17.8772,17.8524,17.8772,614400.0
2013-05-20 11:20:00,28.94,28.95,28.91,28.95,574900.0,17.8772,17.8833,17.8586,17.8833,574900.0
2013-05-20 11:30:00,28.95,28.96,28.9,28.9,385200.0,17.8833,17.8895,17.8524,17.8524,385200.0
2013-05-20 11:40:00,28.91,28.94,28.91,28.92,417400.0,17.8586,17.8772,17.8586,17.8648,417400.0
2013-05-20 11:50:00,28.92,28.92,28.9,28.91,225000.0,17.8648,17.8648,17.8524,17.8586,225000.0
2013-05-20 12:00:00,28.9,28.92,28.89,28.91,650700.0,17.8524,17.8648,17.8463,17.8586,650700.0
2013-05-20 12:10:00,28.91,28.92,28.88,28.88,370500.0,17.8586,17.8648,17.8401,17.8401,370500.0
2013-05-20 12:20:00,28.88,28.94,28.88,28.93,414400.0,17.8401,17.8772,17.8401,17.871,414400.0
2013-05-20 12:30:00,28.94,28.96,28.93,28.95,559600.0,17.8772,17.8895,17.871,17.8833,559600.0
2013-05-20 12:40:00,28.94,28.98,28.93,28.96,792400.0,17.8772,17.9019,17.871,17.8895,792400.0
2013-05-20 12:50:00,28.96,28.97,28.89,28.92,511000.0,17.8895,17.8957,17.8463,17.8648,511000.0
2013-05-20 13:00:00,28.93,28.93,28.9,28.92,403600.0,17.871,17.871,17.8524,17.8648,403600.0
2013-05-20 13:10:00,28.92,28.92,28.85,28.86,727600.0,17.8648,17.8648,17.8216,17.8277,727600.0
2013-05-20 13:20:00,28.86,28.9,28.85,28.86,945400.0,17.8277,17.8524,17.8216,17.8277,945400.0
2013-05-20 13:30:00,28.85,28.87,28.81,28.84,856200.0,17.8216,17.8339,17.7968,17.8154,856200.0
2013-05-20 13:40:00,28.84,28.86,28.8,28.83,797900.0,17.8154,17.8277,17.7907,17.8092,797900.0
2013-05-20 13:50:00,28.83,28.85,28.83,28.85,423700.0,17.8092,17.8216,17.8092,17.8216,423700.0
2013-05-20 14:00:00,28.85,28.85,28.79,28.79,410900.0,17.8216,17.8216,17.7845,17.7845,410900.0
2013-05-20 14:10:00,28.79,28.8,28.76,28.76,344100.0,17.7845,17.7907,17.766,17.766,344100.0
2013-05-20 14:20:00,28.77,28.82,28.76,28.8,499900.0,17.7721,17.803,17.766,17.7907,499900.0
2013-05-20 14:30:00,28.8,28.85,28.8,28.82,492800.0,17.7907,17.8216,17.7907,17.803,492800.0
2013-05-20 14:40:00,28.82,28.83,28.78,28.79,357100.0,17.803,17.8092,17.7783,17.7845,357100.0
2013-05-20 14:50:00,28.79,28.8,28.78,28.8,378600.0,17.7845,17.7907,17.7783,17.7907,378600.0
2013-05-20 15:00:00,28.79,28.8,28.76,28.79,627300.0,17.7845,17.7907,17.766,17.7845,627300.0
2013-05-20 15:10:00,28.79,28.79,28.73,28.73,656500.0,17.7845,17.7845,17.7474,17.7474,656500.0
2013-05-20 15:20:00,28.73,28.76,28.71,28.76,966100.0,17.7474,17.766,17.7351,17.766,966100.0
2013-05-20 15:30:00,28.75,28.77,28.69,28.7,742800.0,17.7598,17.7721,17.7227,17.7289,742800.0
2013-05-20 15:40:00,28.69,28.75,28.69,28.7,1251100.0,17.7227,17.7598,17.7227,17.7289,1251100.0
2013-05-20 15:50:00,28.7,28.72,28.65,28.69,3063700.0,17.7289,17.7413,17.698,17.7227,3063700.0
2013-05-21 09:30:00,28.71,28.73,28.56,28.65,1957600.0,17.7351,17.7474,17.6424,17.698,1957600.0
2013-05-21 09:40:00,28.66,28.68,28.59,28.62,1579000.0,17.7042,17.7165,17.6609,17.6795,1579000.0
2013-05-21 09:50:00,28.62,28.65,28.57,28.6,1244800.0,17.6795,17.698,17.6486,17.6671,1244800.0
2013-05-21 10:00:00,28.6,28.64,28.55,28.55,1142300.0,17.6671,17.6918,17.6362,17.6362,1142300.0
2013-05-21 10:10:00,28.55,28.56,28.4,28.47,1846500.0,17.6362,17.6424,17.5436,17.5868,1846500.0
2013-05-21 10:20:00,28.46,28.47,28.33,28.36,1722400.0,17.5806,17.5868,17.5003,17.5189,1722400.0
2013-05-21 10:30:00,28.36,28.4,28.31,28.38,1511200.0,17.5189,17.5436,17.488,17.5312,1511200.0
2013-05-21 10:40:00,28.39,28.42,28.36,28.38,863900.0,17.5374,17.5559,17.5189,17.5312,863900.0
2013-05-21 10:50:00,28.38,28.38,28.33,28.35,1472500.0,17.5312,17.5312,17.5003,17.5127,1472500.0
2013-05-21 11:00:00,28.35,28.43,28.34,28.41,1088400.0,17.5127,17.5621,17.5065,17.5498,1088400.0
2013-05-21 11:10:00,28.41,28.45,28.37,28.4,1156700.0,17.5498,17.5745,17.525,17.5436,1156700.0
2013-05-21 11:20:00,28.39,28.42,28.36,28.4,473800.0,17.5374,17.5559,17.5189,17.5436,473800.0
2013-05-21 11:30:00,28.39,28.46,28.39,28.41,830600.0,17.5374,17.5806,17.5374,17.5498,830600.0
2013-05-21 11:40:00,28.42,28.43,28.37,28.4,1212500.0,17.5559,17.5621,17.525,17.5436,1212500.0
2013-05-21 11:50:00,28.4,28.46,28.39,28.44,1187800.0,17.5436,17.5806,17.5374,17.5683,1187800.0
2013-05-21 12:00:00,28.44,28.5,28.44,28.49,598200.0,17.5683,17.6054,17.5683,17.5992,598200.0
2013-05-21 12:10:00,28.48,28.49,28.45,28.47,379700.0,17.593,17.5992,17.5745,17.5868,379700.0
2013-05-21 12:20:00,28.47,28.48,28.46,28.48,451000.0,17.5868,17.593,17.5806,17.593,451000.0
2013-05-21 12:30:00,28.48,28.48,28.41,28.41,772600.0,17.593,17.593,17.5498,17.5498,772600.0
2013-05-21 12:40:00,28.41,28.46,28.41,28.42,988100.0,17.5498,17.5806,17.5498,17.5559,988100.0
2013-05-21 12:50:00,28.42,28.43,28.4,28.41,437900.0,17.5559,17.5621,17.5436,17.5498,437900.0
2013-05-21 13:00:00,28.41,28.53,28.41,28.51,900300.0,17.5498,17.6239,17.5498,17.6115,900300.0
2013-05-21 13:10:00,28.5,28.53,28.48,28.53,548600.0,17.6054,17.6239,17.593,17.6239,548600.0
2013-05-21 13:20:00,28.53,28.56,28.52,28.54,281200.0,17.6239,17.6424,17.6177,17.6301,281200.0
2013-05-21 13:30:00,28.54,28.55,28.48,28.55,836800.0,17.6301,17.6362,17.593,17.6362,836800.0
2013-05-21 13:40:00,28.55,28.55,28.52,28.55,517800.0,17.6362,17.6362,17.6177,17.6362,517800.0
2013-05-21 13:50:00,28.55,28.65,28.54,28.65,1301200.0,17.6362,17.698,17.6301,17.698,1301200.0
2013-05-21 14:00:00,28.65,28.71,28.64,28.68,1185100.0,17.698,17.7351,17.6918,17.7165,1185100.0
2013-05-21 14:10:00,28.69,28.83,28.68,28.81,1023900.0,17.7227,17.8092,17.7165,17.7968,1023900.0
2013-05-21 14:20:00,28.8,28.81,28.76,28.78,931800.0,17.7907,17.7968,17.766,17.7783,931800.0
2013-05-21 14:30:00,28.77,28.78,28.71,28.72,854000.0,17.7721,17.7783,17.7351,17.7413,854000.0
2013-05-21 14:40:00,28.73,28.73,28.67,28.71,378200.0,17.7474,17.7474,17.7104,17.7351,378200.0
2013-05-21 14:50:00,28.71,28.77,28.7,28.76,549000.0,17.7351,17.7721,17.7289,17.766,549000.0
2013-05-21 15:00:00,28.76,28.8,28.73,28.78,676700.0,17.766,17.7907,17.7474,17.7783,676700.0
2013-05-21 15:10:00,28.78,28.81,28.76,28.8,672300.0,17.7783,17.7968,17.766,17.7907,672300.0
2013-05-21 15:20:00,28.8,28.83,28.79,28.81,798100.0,17.7907,17.8092,17.7845,17.7968,798100.0
2013-05-21 15:30:00,28.8,28.82,28.74,28.74,764100.0,17.7907,17.803,17.7536,17.7536,764100.0
2013-05-21 15:40:00,28.74,28.77,28.7,28.71,1321000.0,17.7536,17.7721,17.7289,17.7351,1321000.0
2013-05-21 15:50:00,28.71,28.78,28.7,28.78,2277300.0,17.7351,17.7783,17.7289,17.7783,2277300.0
2013-05-22 09:30:00,29.53,29.81,29.5,29.81,6323700.0,18.2416,18.4146,18.2231,18.4146,6323700.0
2013-05-22 09:40:00,29.8,30.04,29.8,30.0,5440500.0,18.4084,18.5567,18.4084,18.5319,5440500.0
2013-05-22 09:50:00,30.0,30.01,29.74,29.86,2653200.0,18.5319,18.5381,18.3713,18.4455,2653200.0
2013-05-22 10:00:00,29.86,29.86,29.57,29.67,3697400.0,18.4455,18.4455,18.2663,18.3281,3697400.0
2013-05-22 10:10:00,29.67,29.78,29.65,29.73,1791600.0,18.3281,18.396,18.3157,18.3652,1791600.0
2013-05-22 10:20:00,29.72,29.95,29.72,29.9,2571900.0,18.359,18.5011,18.359,18.4702,2571900.0
2013-05-22 10:30:00,29.9,29.92,29.63,29.68,1995600.0,18.4702,18.4825,18.3034,18.3343,1995600.0
2013-05-22 10:40:00,29.68,29.78,29.58,29.66,1980100.0,18.3343,18.396,18.2725,18.3219,1980100.0
2013-05-22 10:50:00,29.67,29.73,29.6,29.61,1282800.0,18.3281,18.3652,18.2849,18.291,1282800.0
2013-05-22 11:00:00,29.62,29.71,29.61,29.66,1034200.0,18.2972,18.3528,18.291,18.3219,1034200.0
2013-05-22 11:10:00,29.66,29.72,29.62,29.66,1192600.0,18.3219,18.359,18.2972,18.3219,1192600.0
2013-05-22 11:20:00,29.66,29.71,29.63,29.68,749200.0,18.3219,18.3528,18.3034,18.3343,749200.0
2013-05-22 11:30:00,29.68,29.71,29.66,29.67,868800.0,18.3343,18.3528,18.3219,18.3281,868800.0
2013-05-22 11:40:00,29.67,29.81,29.65,29.79,1332200.0,18.3281,18.4146,18.3157,18.4022,1332200.0
2013-05-22 11:50:00,29.78,29.79,29.67,29.67,522800.0,18.396,18.4022,18.3281,18.3281,522800.0
2013-05-22 12:00:00,29.67,29.7,29.65,29.68,492900.0,18.3281,18.3466,18.3157,18.3343,492900.0
2013-05-22 12:10:00,29.68,29.68,29.6,29.68,880600.0,18.3343,18.3343,18.2849,18.3343,880600.0
2013-05-22 12:20:00,29.67,29.68,29.6,29.62,542400.0,18.3281,18.3343,18.2849,18.2972,542400.0
2013-05-22 12:30:00,29.61,29.64,29.55,29.58,807900.0,18.291,18.3096,18.254,18.2725,807900.0
2013-05-22 12:40:00,29.57,29.64,29.57,29.58,390200.0,18.2663,18.3096,18.2663,18.2725,390200.0
2013-05-22 12:50:00,29.59,29.63,29.57,29.63,513800.0,18.2787,18.3034,18.2663,18.3034,513800.0
2013-05-22 13:00:00,29.63,29.64,29.57,29.58,954100.0,18.3034,18.3096,18.2663,18.2725,954100.0
2013-05-22 13:10:00,29.58,29.59,29.52,29.55,1203900.0,18.2725,18.2787,18.2354,18.254,1203900.0
2013-05-22 13:20:00,29.55,29.56,29.48,29.51,1515100.0,18.254,18.2601,18.2107,18.2293,1515100.0
2013-05-22 13:30:00,29.51,29.54,29.47,29.53,1760100.0,18.2293,18.2478,18.2046,18.2416,1760100.0
2013-05-22 13:40:00,29.53,29.59,29.49,29.53,1178100.0,18.2416,18.2787,18.2169,18.2416,1178100.0
2013-05-22 13:50:00,29.54,29.59,29.51,29.54,549100.0,18.2478,18.2787,18.2293,18.2478,549100.0
2013-05-22 14:00:00,29.53,29.58,29.42,29.5,1550600.0,18.2416,18.2725,18.1737,18.2231,1550600.0
2013-05-22 14:10:00,29.5,29.51,29.4,29.45,1287000.0,18.2231,18.2293,18.1613,18.1922,1287000.0
2013-05-22 14:20:00,29.45,29.49,29.38,29.43,983700.0,18.1922,18.2169,18.149,18.1798,983700.0
2013-05-22 14:30:00,29.43,29.51,29.36,29.44,1527000.0,18.1798,18.2293,18.1366,18.186,1527000.0
2013-05-22 14:40:00,29.44,29.45,29.38,29.44,1082400.0,18.186,18.1922,18.149,18.186,1082400.0
2013-05-22 14:50:00,29.44,29.46,29.4,29.4,787800.0,18.186,18.1984,18.1613,18.1613,787800.0
2013-05-22 15:00:00,29.4,29.41,29.33,29.38,1179700.0,18.1613,18.1675,18.1181,18.149,1179700.0
2013-05-22 15:10:00,29.38,29.4,29.33,29.35,1877600.0,18.149,18.1613,18.1181,18.1304,1877600.0
2013-05-22 15:20:00,29.34,29.34,29.25,29.26,1059300.0,18.1242,18.1242,18.0687,18.0748,1059300.0
2013-05-22 15:30:00,29.27,29.3,29.21,29.24,1652400.0,18.081,18.0995,18.0439,18.0625,1652400.0
2013-05-22 15:40:00,29.25,29.35,29.23,29.28,2057300.0,18.0687,18.1304,18.0563,18.0872,2057300.0
2013-05-22 15:50:00,29.29,29.38,29.28,29.3,2518900.0,18.0934,18.149,18.0872,18.0995,2518900.0
2013-05-23 09:30:00,29.07,29.33,29.02,29.24,2173600.0,17.9575,18.1181,17.9266,18.0625,2173600.0
2013-05-23 09:40:00,29.24,29.25,29.05,29.12,1281600.0,18.0625,18.0687,17.9451,17.9883,1281600.0
2013-05-23 09:50:00,29.11,29.14,29.06,29.06,918000.0,17.9822,18.0007,17.9513,17.9513,918000.0
2013-05-23 10:00:00,29.07,29.09,28.97,28.99,1093000.0,17.9575,17.9698,17.8957,17.908,1093000.0
2013-05-23 10:10:00,28.99,29.11,28.98,29.11,1409200.0,17.908,17.9822,17.9019,17.9822,1409200.0
2013-05-23 10:20:00,29.1,29.17,29.08,29.1,1135300.0,17.976,18.0192,17.9636,17.976,1135300.0
2013-05-23 10:30:00,29.09,29.13,29.01,29.02,907400.0,17.9698,17.9945,17.9204,17.9266,907400.0
2013-05-23 10:40:00,29.02,29.02,28.94,28.94,819700.0,17.9266,17.9266,17.8772,17.8772,819700.0
2013-05-23 10:50:00,28.94,28.95,28.85,28.88,992600.0,17.8772,17.8833,17.8216,17.8401,992600.0
2013-05-23 11:00:00,28.87,28.98,28.85,28.97,824100.0,17.8339,17.9019,17.8216,17.8957,824100.0
2013-05-23 11:10:00,28.96,29.06,28.95,29.04,795000.0,17.8895,17.9513,17.8833,17.9389,795000.0
2013-05-23 11:20:00,29.05,29.14,29.04,29.07,961600.0,17.9451,18.0007,17.9389,17.9575,961600.0
2013-05-23 11:30:00,29.07,29.15,29.04,29.15,828800.0,17.9575,18.0069,17.9389,18.0069,828800.0
2013-05-23 11:40:00,29.14,29.15,29.08,29.11,641500.0,18.0007,18.0069,17.9636,17.9822,641500.0
2013-05-23 11:50:00,29.11,29.14,29.04,29.08,2215300.0,17.9822,18.0007,17.9389,17.9636,2215300.0
2013-05-23 12:00:00,29.06,29.1,29.04,29.09,563900.0,17.9513,17.976,17.9389,17.9698,563900.0
2013-05-23 12:10:00,29.08,29.13,29.06,29.1,485800.0,17.9636,17.9945,17.9513,17.976,485800.0
2013-05-23 12:20:00,29.11,29.15,29.11,29.14,575300.0,17.9822,18.0069,17.9822,18.0007,575300.0
2013-05-23 12:30:00,29.13,29.14,29.11,29.12,339000.0,17.9945,18.0007,17.9822,17.9883,339000.0
2013-05-23 12:40:00,29.13,29.13,29.09,29.12,353800.0,17.9945,17.9945,17.9698,17.9883,353800.0
2013-05-23 12:50:00,29.12,29.14,29.09,29.11,248700.0,17.9883,18.0007,17.9698,17.9822,248700.0
2013-05-23 13:00:00,29.11,29.14,29.07,29.1,419100.0,17.9822,18.0007,17.9575,17.976,419100.0
2013-05-23 13:10:00,29.1,29.12,29.07,29.09,416300.0,17.976,17.9883,17.9575,17.9698,416300.0
2013-05-23 13:20:00,29.1,29.1,29.03,29.05,346300.0,17.976,17.976,17.9327,17.9451,346300.0
2013-05-23 13:30:00,29.05,29.08,29.04,29.07,277000.0,17.9451,17.9636,17.9389,17.9575,277000.0
2013-05-23 13:40:00,29.07,29.09,29.02,29.07,344500.0,17.9575,17.9698,17.9266,17.9575,344500.0
2013-05-23 13:50:00,29.07,29.11,29.04,29.1,476100.0,17.9575,17.9822,17.9389,17.976,476100.0
2013-05-23 14:00:00,29.1,29.15,29.06,29.12,457700.0,17.976,18.0069,17.9513,17.9883,457700.0
2013-05-23 14:10:00,29.13,29.17,29.11,29.16,333400.0,17.9945,18.0192,17.9822,18.0131,333400.0
2013-05-23 14:20:00,29.16,29.18,29.12,29.13,368100.0,18.0131,18.0254,17.9883,17.9945,368100.0
2013-05-23 14:30:00,29.13,29.13,29.08,29.12,447600.0,17.9945,17.9945,17.9636,17.9883,447600.0
2013-05-23 14:40:00,29.12,29.2,29.11,29.19,936800.0,17.9883,18.0378,17.9822,18.0316,936800.0
2013-05-23 14:50:00,29.2,29.21,29.14,29.16,339200.0,18.0378,18.0439,18.0007,18.0131,339200.0
2013-05-23 15:00:00,29.16,29.19,29.12,29.15,521600.0,18.0131,18.0316,17.9883,18.0069,521600.0
2013-05-23 15:10:00,29.15,29.2,29.11,29.12,763100.0,18.0069,18.0378,17.9822,17.9883,763100.0
2013-05-23 15:20:00,29.12,29.17,29.1,29.16,589200.0,17.9883,18.0192,17.976,18.0131,589200.0
2013-05-23 15:30:00,29.16,29.18,29.1,29.12,664800.0,18.0131,18.0254,17.976,17.9883,664800.0
2013-05-23 15:40:00,29.12,29.16,29.09,29.1,868500.0,17.9883,18.0131,17.9698,17.976,868500.0
2013-05-23 15:50:00,29.1,29.16,29.1,29.11,1384900.0,17.976,18.0131,17.976,17.9822,1384900.0
2013-05-24 09:30:00,28.86,28.92,28.72,28.82,1718600.0,17.8277,17.8648,17.7413,17.803,1718600.0
2013-05-24 09:40:00,28.82,28.89,28.76,28.8,822700.0,17.803,17.8463,17.766,17.7907,822700.0
2013-05-24 09:50:00,28.81,28.82,28.74,28.79,709700.0,17.7968,17.803,17.7536,17.7845,709700.0
2013-05-24 10:00:00,28.79,28.81,28.68,28.76,1154900.0,17.7845,17.7968,17.7165,17.766,1154900.0
2013-05-24 10:10:00,28.77,28.77,28.71,28.74,882600.0,17.7721,17.7721,17.7351,17.7536,882600.0
2013-05-24 10:20:00,28.75,28.81,28.72,28.8,1479900.0,17.7598,17.7968,17.7413,17.7907,1479900.0
2013-05-24 10:30:00,28.81,28.89,28.78,28.82,809300.0,17.7968,17.8463,17.7783,17.803,809300.0
2013-05-24 10:40:00,28.82,28.82,28.76,28.8,744700.0,17.803,17.803,17.766,17.7907,744700.0
2013-05-24 10:50:00,28.8,28.89,28.79,28.89,580000.0,17.7907,17.8463,17.7845,17.8463,580000.0
2013-05-24 11:00:00,28.89,28.99,28.87,28.99,922300.0,17.8463,17.908,17.8339,17.908,922300.0
2013-05-24 11:10:00,28.98,28.99,28.92,28.92,851000.0,17.9019,17.908,17.8648,17.8648,851000.0
2013-05-24 11:20:00,28.93,28.96,28.9,28.93,544400.0,17.871,17.8895,17.8524,17.871,544400.0
2013-05-24 11:30:00,28.92,28.99,28.91,28.98,426200.0,17.8648,17.908,17.8586,17.9019,426200.0
2013-05-24 11:40:00,28.98,29.0,28.94,28.96,589200.0,17.9019,17.9142,17.8772,17.8895,589200.0
2013-05-24 11:50:00,28.97,29.0,28.95,28.96,430600.0,17.8957,17.9142,17.8833,17.8895,430600.0
2013-05-24 12:00:00,28.97,29.09,28.96,29.05,727100.0,17.8957,17.9698,17.8895,17.9451,727100.0
2013-05-24 12:10:00,29.05,29.08,28.98,29.08,572200.0,17.9451,17.9636,17.9019,17.9636,572200.0
2013-05-24 12:20:00,29.08,29.11,29.04,29.05,1001900.0,17.9636,17.9822,17.9389,17.9451,1001900.0
2013-05-24 12:30:00,29.05,29.06,28.98,29.03,681400.0,17.9451,17.9513,17.9019,17.9327,681400.0
2013-05-24 12:40:00,29.04,29.05,29.01,29.02,551500.0,17.9389,17.9451,17.9204,17.9266,551500.0
2013-05-24 12:50:00,29.01,29.02,28.97,28.97,181500.0,17.9204,17.9266,17.8957,17.8957,181500.0
2013-05-24 13:00:00,28.98,29.03,28.97,29.03,398700.0,17.9019,17.9327,17.8957,17.9327,398700.0
2013-05-24 13:10:00,29.03,29.04,28.99,29.02,248100.0,17.9327,17.9389,17.908,17.9266,248100.0
2013-05-24 13:20:00,29.01,29.05,29.0,29.05,347700.0,17.9204,17.9451,17.9142,17.9451,347700.0
2013-05-24 13:30:00,29.05,29.09,28.93,29.04,579400.0,17.9451,17.9698,17.871,17.9389,579400.0
2013-05-24 13:40:00,29.05,29.05,29.02,29.04,271000.0,17.9451,17.9451,17.9266,17.9389,271000.0
2013-05-24 13:50:00,29.03,29.04,28.99,29.02,259100.0,17.9327,17.9389,17.908,17.9266,259100.0
2013-05-24 14:00:00,29.02,29.05,28.99,29.0,254100.0,17.9266,17.9451,17.908,17.9142,254100.0
2013-05-24 14:10:00,29.01,29.06,28.99,29.04,362900.0,17.9204,17.9513,17.908,17.9389,362900.0
2013-05-24 14:20:00,29.04,29.07,29.03,29.06,299100.0,17.9389,17.9575,17.9327,17.9513,299100.0
2013-05-24 14:30:00,29.07,29.07,29.01,29.05,449700.0,17.9575,17.9575,17.9204,17.9451,449700.0
2013-05-24 14:40:00,29.05,29.08,29.03,29.04,517200.0,17.9451,17.9636,17.9327,17.9389,517200.0
2013-05-24 14:50:00,29.04,29.04,29.0,29.03,486000.0,17.9389,17.9389,17.9142,17.9327,486000.0
2013-05-24 15:00:00,29.03,29.06,29.01,29.06,387800.0,17.9327,17.9513,17.9204,17.9513,387800.0
2013-05-24 15:10:00,29.06,29.06,29.01,29.01,480700.0,17.9513,17.9513,17.9204,17.9204,480700.0
2013-05-24 15:20:00,29.02,29.03,28.99,29.0,575900.0,17.9266,17.9327,17.908,17.9142,575900.0
2013-05-24 15:30:00,29.0,29.0,28.93,28.95,827300.0,17.9142,17.9142,17.871,17.8833,827300.0
2013-05-24 15:40:00,28.95,28.98,28.93,28.96,742100.0,17.8833,17.9019,17.871,17.8895,742100.0
2013-05-24 15:50:00,28.96,29.04,28.91,29.03,1670400.0,17.8895,17.9389,17.8586,17.9327,1670400.0
2013-05-28 09:30:00,29.3,29.5,29.26,29.32,1856000.0,18.0995,18.2231,18.0748,18.1119,1856000.0
2013-05-28 09:40:00,29.31,29.33,29.27,29.31,825400.0,18.1057,18.1181,18.081,18.1057,825400.0
2013-05-28 09:50:00,29.31,29.4,29.29,29.38,1190800.0,18.1057,18.1613,18.0934,18.149,1190800.0
2013-05-28 10:00:00,29.38,29.4,29.36,29.36,1194400.0,18.149,18.1613,18.1366,18.1366,1194400.0
2013-05-28 10:10:00,29.37,29.41,29.34,29.38,754800.0,18.1428,18.1675,18.1242,18.149,754800.0
2013-05-28 10:20:00,29.37,29.39,29.33,29.34,482200.0,18.1428,18.1551,18.1181,18.1242,482200.0
2013-05-28 10:30:00,29.34,29.4,29.34,29.37,904300.0,18.1242,18.1613,18.1242,18.1428,904300.0
2013-05-28 10:40:00,29.37,29.4,29.35,29.38,895000.0,18.1428,18.1613,18.1304,18.149,895000.0
2013-05-28 10:50:00,29.38,29.38,29.33,29.34,743900.0,18.149,18.149,18.1181,18.1242,743900.0
2013-05-28 11:00:00,29.34,29.36,29.19,29.2,877500.0,18.1242,18.1366,18.0316,18.0378,877500.0
2013-05-28 11:10:00,29.2,29.21,29.16,29.2,777500.0,18.0378,18.0439,18.0131,18.0378,777500.0
2013-05-28 11:20:00,29.2,29.22,29.16,29.18,803700.0,18.0378,18.0501,18.0131,18.0254,803700.0
2013-05-28 11:30:00,29.18,29.23,29.16,29.21,1245900.0,18.0254,18.0563,18.0131,18.0439,1245900.0
2013-05-28 11:40:00,29.2,29.21,29.18,29.19,557000.0,18.0378,18.0439,18.0254,18.0316,557000.0
2013-05-28 11:50:00,29.19,29.24,29.18,29.22,985500.0,18.0316,18.0625,18.0254,18.0501,985500.0
2013-05-28 12:00:00,29.21,29.24,29.2,29.23,345300.0,18.0439,18.0625,18.0378,18.0563,345300.0
2013-05-28 12:10:00,29.23,29.26,29.16,29.19,511200.0,18.0563,18.0748,18.0131,18.0316,511200.0
2013-05-28 12:20:00,29.19,29.21,29.17,29.18,366700.0,18.0316,18.0439,18.0192,18.0254,366700.0
2013-05-28 12:30:00,29.18,29.19,29.14,29.15,462100.0,18.0254,18.0316,18.0007,18.0069,462100.0
2013-05-28 12:40:00,29.15,29.19,29.15,29.17,413600.0,18.0069,18.0316,18.0069,18.0192,413600.0
2013-05-28 12:50:00,29.17,29.18,29.14,29.18,921100.0,18.0192,18.0254,18.0007,18.0254,921100.0
2013-05-28 13:00:00,29.18,29.19,29.15,29.16,383400.0,18.0254,18.0316,18.0069,18.0131,383400.0
2013-05-28 13:10:00,29.16,29.17,29.14,29.16,323300.0,18.0131,18.0192,18.0007,18.0131,323300.0
2013-05-28 13:20:00,29.17,29.17,29.13,29.13,474500.0,18.0192,18.0192,17.9945,17.9945,474500.0
2013-05-28 13:30:00,29.14,29.15,29.05,29.08,814400.0,18.0007,18.0069,17.9451,17.9636,814400.0
2013-05-28 13:40:00,29.07,29.08,29.0,29.03,412600.0,17.9575,17.9636,17.9142,17.9327,412600.0
2013-05-28 13:50:00,29.03,29.08,29.01,29.03,623400.0,17.9327,17.9636,17.9204,17.9327,623400.0
2013-05-28 14:00:00,29.04,29.06,28.99,29.06,449100.0,17.9389,17.9513,17.908,17.9513,449100.0
2013-05-28 14:10:00,29.05,29.05,28.97,29.04,644200.0,17.9451,17.9451,17.8957,17.9389,644200.0
2013-05-28 14:20:00,29.04,29.04,28.98,29.02,467500.0,17.9389,17.9389,17.9019,17.9266,467500.0
2013-05-28 14:30:00,29.0,29.02,28.94,28.95,376900.0,17.9142,17.9266,17.8772,17.8833,376900.0
2013-05-28 14:40:00,28.95,29.03,28.94,29.0,536900.0,17.8833,17.9327,17.8772,17.9142,536900.0
2013-05-28 14:50:00,29.01,29.11,29.0,29.1,502500.0,17.9204,17.9822,17.9142,17.976,502500.0
2013-05-28 15:00:00,29.1,29.12,29.05,29.11,566700.0,17.976,17.9883,17.9451,17.9822,566700.0
2013-05-28 15:10:00,29.11,29.13,29.07,29.09,654800.0,17.9822,17.9945,17.9575,17.9698,654800.0
2013-05-28 15:20:00,29.1,29.12,29.06,29.08,546200.0,17.976,17.9883,17.9513,17.9636,546200.0
2013-05-28 15:30:00,29.08,29.14,29.06,29.12,746500.0,17.9636,18.0007,17.9513,17.9883,746500.0
2013-05-28 15:40:00,29.12,29.13,29.04,29.11,1064200.0,17.9883,17.9945,17.9389,17.9822,1064200.0
2013-05-28 15:50:00,29.1,29.11,29.02,29.02,2537000.0,17.976,17.9822,17.9266,17.9266,2537000.0
2013-05-29 09:30:00,28.86,28.9,28.67,28.68,1857800.0,17.8277,17.8524,17.7104,17.7165,1857800.0
2013-05-29 09:40:00,28.68,28.73,28.62,28.7,972400.0,17.7165,17.7474,17.6795,17.7289,972400.0
2013-05-29 09:50:00,28.7,28.75,28.68,28.71,915900.0,17.7289,17.7598,17.7165,17.7351,915900.0
2013-05-29 10:00:00,28.7,28.76,28.68,28.73,785400.0,17.7289,17.766,17.7165,17.7474,785400.0
2013-05-29 10:10:00,28.73,28.75,28.67,28.7,1191200.0,17.7474,17.7598,17.7104,17.7289,1191200.0
2013-05-29 10:20:00,28.69,28.69,28.48,28.49,1336800.0,17.7227,17.7227,17.593,17.5992,1336800.0
2013-05-29 10:30:00,28.49,28.56,28.48,28.53,843300.0,17.5992,17.6424,17.593,17.6239,843300.0
2013-05-29 10:40:00,28.54,28.55,28.31,28.31,1859500.0,17.6301,17.6362,17.488,17.488,1859500.0
2013-05-29 10:50:00,28.32,28.43,28.3,28.31,1412600.0,17.4942,17.5621,17.4818,17.488,1412600.0
2013-05-29 11:00:00,28.3,28.37,28.3,28.35,893600.0,17.4818,17.525,17.4818,17.5127,893600.0
2013-05-29 11:10:00,28.35,28.69,28.35,28.4,809300.0,17.5127,17.7227,17.5127,17.5436,809300.0
2013-05-29 11:20:00,28.39,28.43,28.38,28.4,714100.0,17.5374,17.5621,17.5312,17.5436,714100.0
2013-05-29 11:30:00,28.4,28.48,28.4,28.48,588100.0,17.5436,17.593,17.5436,17.593,588100.0
2013-05-29 11:40:00,28.48,28.5,28.43,28.5,743700.0,17.593,17.6054,17.5621,17.6054,743700.0
2013-05-29 11:50:00,28.49,28.52,28.44,28.44,819600.0,17.5992,17.6177,17.5683,17.5683,819600.0
2013-05-29 12:00:00,28.44,28.47,28.36,28.37,935900.0,17.5683,17.5868,17.5189,17.525,935900.0
2013-05-29 12:10:00,28.37,28.38,28.31,28.35,985000.0,17.525,17.5312,17.488,17.5127,985000.0
2013-05-29 12:20:00,28.36,28.36,28.21,28.22,1410700.0,17.5189,17.5189,17.4262,17.4324,1410700.0
2013-05-29 12:30:00,28.22,28.25,28.11,28.15,1996900.0,17.4324,17.4509,17.3644,17.3891,1996900.0
2013-05-29 12:40:00,28.15,28.23,28.15,28.17,792800.0,17.3891,17.4386,17.3891,17.4015,792800.0
2013-05-29 12:50:00,28.17,28.17,28.12,28.13,741200.0,17.4015,17.4015,17.3706,17.3768,741200.0
2013-05-29 13:00:00,28.13,28.15,28.1,28.14,801900.0,17.3768,17.3891,17.3583,17.383,801900.0
2013-05-29 13:10:00,28.15,28.23,28.11,28.22,1107700.0,17.3891,17.4386,17.3644,17.4324,1107700.0
2013-05-29 13:20:00,28.22,28.3,28.21,28.3,573000.0,17.4324,17.4818,17.4262,17.4818,573000.0
2013-05-29 13:30:00,28.29,28.33,28.21,28.3,714100.0,17.4756,17.5003,17.4262,17.4818,714100.0
2013-05-29 13:40:00,28.3,28.37,28.3,28.34,472900.0,17.4818,17.525,17.4818,17.5065,472900.0
2013-05-29 13:50:00,28.35,28.37,28.31,28.34,709200.0,17.5127,17.525,17.488,17.5065,709200.0
2013-05-29 14:00:00,28.34,28.43,28.33,28.38,673500.0,17.5065,17.5621,17.5003,17.5312,673500.0
2013-05-29 14:10:00,28.39,28.46,28.37,28.46,597500.0,17.5374,17.5806,17.525,17.5806,597500.0
2013-05-29 14:20:00,28.46,28.52,28.4,28.4,774000.0,17.5806,17.6177,17.5436,17.5436,774000.0
2013-05-29 14:30:00,28.4,28.41,28.35,28.35,866400.0,17.5436,17.5498,17.5127,17.5127,866400.0
2013-05-29 14:40:00,28.36,28.4,28.34,28.39,472700.0,17.5189,17.5436,17.5065,17.5374,472700.0
2013-05-29 14:50:00,28.39,28.39,28.33,28.33,575400.0,17.5374,17.5374,17.5003,17.5003,575400.0
2013-05-29 15:00:00,28.32,28.36,28.3,28.35,1039300.0,17.4942,17.5189,17.4818,17.5127,1039300.0
2013-05-29 15:10:00,28.34,28.41,28.33,28.34,1588100.0,17.5065,17.5498,17.5003,17.5065,1588100.0
2013-05-29 15:20:00,28.34,28.38,28.33,28.35,574300.0,17.5065,17.5312,17.5003,17.5127,574300.0
2013-05-29 15:30:00,28.35,28.36,28.3,28.32,991400.0,17.5127,17.5189,17.4818,17.4942,991400.0
2013-05-29 15:40:00,28.32,28.35,28.27,28.28,1344100.0,17.4942,17.5127,17.4633,17.4695,1344100.0
2013-05-29 15:50:00,28.28,28.3,28.24,28.29,2260900.0,17.4695,17.4818,17.4447,17.4756,2260900.0
2013-05-30 09:30:00,28.35,28.45,28.15,28.15,1354000.0,17.5127,17.5745,17.3891,17.3891,1354000.0
2013-05-30 09:40:00,28.16,28.26,28.11,28.25,1454000.0,17.3953,17.4571,17.3644,17.4509,1454000.0
2013-05-30 09:50:00,28.25,28.45,28.24,28.32,2208600.0,17.4509,17.5745,17.4447,17.4942,2208600.0
2013-05-30 10:00:00,28.31,28.36,28.22,28.24,1133300.0,17.488,17.5189,17.4324,17.4447,1133300.0
2013-05-30 10:10:00,28.23,28.29,28.2,28.23,857600.0,17.4386,17.4756,17.42,17.4386,857600.0
2013-05-30 10:20:00,28.22,28.28,28.21,28.24,570800.0,17.4324,17.4695,17.4262,17.4447,570800.0
2013-05-30 10:30:00,28.25,28.32,28.24,28.29,665800.0,17.4509,17.4942,17.4447,17.4756,665800.0
2013-05-30 10:40:00,28.29,28.34,28.28,28.3,1136800.0,17.4756,17.5065,17.4695,17.4818,1136800.0
2013-05-30 10:50:00,28.32,28.33,28.21,28.27,1178100.0,17.4942,17.5003,17.4262,17.4633,1178100.0
2013-05-30 11:00:00,28.27,28.3,28.25,28.28,766000.0,17.4633,17.4818,17.4509,17.4695,766000.0
2013-05-30 11:10:00,28.28,28.28,28.2,28.26,849200.0,17.4695,17.4695,17.42,17.4571,849200.0
2013-05-30 11:20:00,28.26,28.29,28.25,28.29,477500.0,17.4571,17.4756,17.4509,17.4756,477500.0
2013-05-30 11:30:00,28.29,28.35,28.28,28.35,650600.0,17.4756,17.5127,17.4695,17.5127,650600.0
2013-05-30 11:40:00,28.35,28.36,28.26,28.28,1555300.0,17.5127,17.5189,17.4571,17.4695,1555300.0
2013-05-30 11:50:00,28.29,28.33,28.29,28.3,557600.0,17.4756,17.5003,17.4756,17.4818,557600.0
2013-05-30 12:00:00,28.3,28.36,28.27,28.28,676200.0,17.4818,17.5189,17.4633,17.4695,676200.0
2013-05-30 12:10:00,28.28,28.32,28.27,28.29,630000.0,17.4695,17.4942,17.4633,17.4756,630000.0
2013-05-30 12:20:00,28.28,28.3,28.25,28.26,227300.0,17.4695,17.4818,17.4509,17.4571,227300.0
2013-05-30 12:30:00,28.25,28.29,28.24,28.24,378800.0,17.4509,17.4756,17.4447,17.4447,378800.0
2013-05-30 12:40:00,28.23,28.27,28.23,28.24,431200.0,17.4386,17.4633,17.4386,17.4447,431200.0
2013-05-30 12:50:00,28.24,28.26,28.23,28.26,666500.0,17.4447,17.4571,17.4386,17.4571,666500.0
2013-05-30 13:00:00,28.26,28.28,28.23,28.25,369600.0,17.4571,17.4695,17.4386,17.4509,369600.0
2013-05-30 13:10:00,28.25,28.29,28.24,28.26,380600.0,17.4509,17.4756,17.4447,17.4571,380600.0
2013-05-30 13:20:00,28.26,28.31,28.26,28.31,884200.0,17.4571,17.488,17.4571,17.488,884200.0
2013-05-30 13:30:00,28.31,28.36,28.3,28.31,815100.0,17.488,17.5189,17.4818,17.488,815100.0
2013-05-30 13:40:00,28.31,28.32,28.28,28.32,258700.0,17.488,17.4942,17.4695,17.4942,258700.0
2013-05-30 13:50:00,28.32,28.35,28.29,28.33,474400.0,17.4942,17.5127,17.4756,17.5003,474400.0
2013-05-30 14:00:00,28.32,28.34,28.29,28.31,606200.0,17.4942,17.5065,17.4756,17.488,606200.0
2013-05-30 14:10:00,28.3,28.34,28.29,28.32,696400.0,17.4818,17.5065,17.4756,17.4942,696400.0
2013-05-30 14:20:00,28.31,28.36,28.31,28.35,435500.0,17.488,17.5189,17.488,17.5127,435500.0
2013-05-30 14:30:00,28.35,28.36,28.27,28.28,782600.0,17.5127,17.5189,17.4633,17.4695,782600.0
2013-05-30 14:40:00,28.28,28.3,28.27,28.3,866300.0,17.4695,17.4818,17.4633,17.4818,866300.0
2013-05-30 14:50:00,28.29,28.34,28.29,28.3,743900.0,17.4756,17.5065,17.4756,17.4818,743900.0
2013-05-30 15:00:00,28.3,28.31,28.28,28.28,755800.0,17.4818,17.488,17.4695,17.4695,755800.0
2013-05-30 15:10:00,28.28,28.28,28.24,28.25,934600.0,17.4695,17.4695,17.4447,17.4509,934600.0
2013-05-30 15:20:00,28.25,28.27,28.18,28.19,1372300.0,17.4509,17.4633,17.4077,17.4139,1372300.0
2013-05-30 15:30:00,28.18,28.22,28.18,28.22,1357900.0,17.4077,17.4324,17.4077,17.4324,1357900.0
2013-05-30 15:40:00,28.21,28.28,28.2,28.21,2005900.0,17.4262,17.4695,17.42,17.4262,2005900.0
2013-05-30 15:50:00,28.21,28.25,28.18,28.25,2662300.0,17.4262,17.4509,17.4077,17.4509,2662300.0
2013-05-31 09:30:00,28.27,28.28,28.1,28.16,1338100.0,17.4633,17.4695,17.3583,17.3953,1338100.0
2013-05-31 09:40:00,28.15,28.23,28.14,28.19,893500.0,17.3891,17.4386,17.383,17.4139,893500.0
2013-05-31 09:50:00,28.18,28.21,28.04,28.04,963500.0,17.4077,17.4262,17.3212,17.3212,963500.0
2013-05-31 10:00:00,28.04,28.11,27.88,27.91,2080800.0,17.3212,17.3644,17.2224,17.2409,2080800.0
2013-05-31 10:10:00,27.92,27.97,27.78,27.83,1568400.0,17.2471,17.278,17.1606,17.1915,1568400.0
2013-05-31 10:20:00,27.84,27.87,27.81,27.84,725200.0,17.1976,17.2162,17.1791,17.1976,725200.0
2013-05-31 10:30:00,27.84,28.02,27.83,28.0,1931700.0,17.1976,17.3088,17.1915,17.2965,1931700.0
2013-05-31 10:40:00,28.0,28.05,27.98,28.0,1187000.0,17.2965,17.3274,17.2841,17.2965,1187000.0
2013-05-31 10:50:00,28.0,28.0,27.86,27.9,1483700.0,17.2965,17.2965,17.21,17.2347,1483700.0
2013-05-31 11:00:00,27.9,27.97,27.87,27.95,1623600.0,17.2347,17.278,17.2162,17.2656,1623600.0
2013-05-31 11:10:00,27.95,28.01,27.94,27.96,1075500.0,17.2656,17.3027,17.2594,17.2718,1075500.0
2013-05-31 11:20:00,27.96,28.04,27.92,27.92,1470600.0,17.2718,17.3212,17.2471,17.2471,1470600.0
2013-05-31 11:30:00,27.92,27.93,27.79,27.8,1867000.0,17.2471,17.2532,17.1668,17.1729,1867000.0
2013-05-31 11:40:00,27.8,27.82,27.78,27.79,904700.0,17.1729,17.1853,17.1606,17.1668,904700.0
2013-05-31 11:50:00,27.79,27.86,27.7,27.74,1385000.0,17.1668,17.21,17.1112,17.1359,1385000.0
2013-05-31 12:00:00,27.75,27.76,27.7,27.72,1068600.0,17.1421,17.1482,17.1112,17.1235,1068600.0
2013-05-31 12:10:00,27.73,27.8,27.72,27.77,1028100.0,17.1297,17.1729,17.1235,17.1544,1028100.0
2013-05-31 12:20:00,27.77,27.81,27.73,27.77,822300.0,17.1544,17.1791,17.1297,17.1544,822300.0
2013-05-31 12:30:00,27.77,27.78,27.73,27.77,819200.0,17.1544,17.1606,17.1297,17.1544,819200.0
2013-05-31 12:40:00,27.76,27.77,27.71,27.74,707300.0,17.1482,17.1544,17.1173,17.1359,707300.0
2013-05-31 12:50:00,27.74,27.76,27.68,27.72,841200.0,17.1359,17.1482,17.0988,17.1235,841200.0
2013-05-31 13:00:00,27.72,27.78,27.71,27.77,589800.0,17.1235,17.1606,17.1173,17.1544,589800.0
2013-05-31 13:10:00,27.77,27.78,27.7,27.71,367900.0,17.1544,17.1606,17.1112,17.1173,367900.0
2013-05-31 13:20:00,27.71,27.74,27.7,27.72,604200.0,17.1173,17.1359,17.1112,17.1235,604200.0
2013-05-31 13:30:00,27.72,27.79,27.7,27.78,2004400.0,17.1235,17.1668,17.1112,17.1606,2004400.0
2013-05-31 13:40:00,27.78,27.78,27.68,27.71,1436300.0,17.1606,17.1606,17.0988,17.1173,1436300.0
2013-05-31 13:50:00,27.7,27.72,27.68,27.68,1224100.0,17.1112,17.1235,17.0988,17.0988,1224100.0
2013-05-31 14:00:00,27.69,27.7,27.65,27.68,704500.0,17.105,17.1112,17.0803,17.0988,704500.0
2013-05-31 14:10:00,27.68,27.68,27.6,27.6,1270900.0,17.0988,17.0988,17.0494,17.0494,1270900.0
2013-05-31 14:20:00,27.6,27.61,27.52,27.55,1686800.0,17.0494,17.0556,17.0,17.0185,1686800.0
2013-05-31 14:30:00,27.55,27.58,27.53,27.56,1860500.0,17.0185,17.037,17.0062,17.0247,1860500.0
2013-05-31 14:40:00,27.55,27.56,27.52,27.54,1070600.0,17.0185,17.0247,17.0,17.0123,1070600.0
2013-05-31 14:50:00,27.54,27.57,27.47,27.51,1756500.0,17.0123,17.0309,16.9691,16.9938,1756500.0
2013-05-31 15:00:00,27.52,27.53,27.44,27.45,1548300.0,17.0,17.0062,16.9506,16.9567,1548300.0
2013-05-31 15:10:00,27.44,27.47,27.43,27.47,2750400.0,16.9506,16.9691,16.9444,16.9691,2750400.0
2013-05-31 15:20:00,27.47,27.54,27.46,27.52,2366500.0,16.9691,17.0123,16.9629,17.0,2366500.0
2013-05-31 15:30:00,27.52,27.52,27.43,27.46,2750700.0,17.0,17.0,16.9444,16.9629,2750700.0
2013-05-31 15:40:00,27.46,27.49,27.41,27.44,2585800.0,16.9629,16.9814,16.932,16.9506,2585800.0
2013-05-31 15:50:00,27.43,27.44,27.23,27.25,7131100.0,16.9444,16.9506,16.8208,16.8332,7131100.0
2013-06-03 09:30:00,27.29,27.32,27.18,27.2,2859800.0,16.8579,16.8764,16.7899,16.8023,2859800.0
2013-06-03 09:40:00,27.2,27.25,27.12,27.23,2077900.0,16.8023,16.8332,16.7529,16.8208,2077900.0
2013-06-03 09:50:00,27.22,27.28,27.16,27.18,2270700.0,16.8147,16.8517,16.7776,16.7899,2270700.0
2013-06-03 10:00:00,27.17,27.35,27.13,27.3,1961300.0,16.7838,16.895,16.7591,16.8641,1961300.0
2013-06-03 10:10:00,27.3,27.4,27.25,27.39,1752000.0,16.8641,16.9258,16.8332,16.9197,1752000.0
2013-06-03 10:20:00,27.39,27.48,27.31,27.34,1501800.0,16.9197,16.9753,16.8703,16.8888,1501800.0
2013-06-03 10:30:00,27.35,27.39,27.26,27.31,1530400.0,16.895,16.9197,16.8394,16.8703,1530400.0
2013-06-03 10:40:00,27.32,27.32,27.21,27.3,1000500.0,16.8764,16.8764,16.8085,16.8641,1000500.0
2013-06-03 10:50:00,27.31,27.5,27.3,27.42,1768100.0,16.8703,16.9876,16.8641,16.9382,1768100.0
2013-06-03 11:00:00,27.42,27.49,27.38,27.46,1416900.0,16.9382,16.9814,16.9135,16.9629,1416900.0
2013-06-03 11:10:00,27.46,27.5,27.4,27.48,1157500.0,16.9629,16.9876,16.9258,16.9753,1157500.0
2013-06-03 11:20:00,27.48,27.49,27.36,27.4,1408500.0,16.9753,16.9814,16.9011,16.9258,1408500.0
2013-06-03 11:30:00,27.4,27.44,27.36,27.44,1065000.0,16.9258,16.9506,16.9011,16.9506,1065000.0
2013-06-03 11:40:00,27.44,27.45,27.38,27.45,580300.0,16.9506,16.9567,16.9135,16.9567,580300.0
2013-06-03 11:50:00,27.45,27.49,27.44,27.48,756600.0,16.9567,16.9814,16.9506,16.9753,756600.0
2013-06-03 12:00:00,27.49,27.51,27.47,27.51,1283400.0,16.9814,16.9938,16.9691,16.9938,1283400.0
2013-06-03 12:10:00,27.51,27.58,27.51,27.55,1142300.0,16.9938,17.037,16.9938,17.0185,1142300.0
2013-06-03 12:20:00,27.55,27.55,27.47,27.5,796400.0,17.0185,17.0185,16.9691,16.9876,796400.0
2013-06-03 12:30:00,27.5,27.52,27.46,27.46,841300.0,16.9876,17.0,16.9629,16.9629,841300.0
2013-06-03 12:40:00,27.46,27.56,27.45,27.5,776900.0,16.9629,17.0247,16.9567,16.9876,776900.0
2013-06-03 12:50:00,27.5,27.51,27.45,27.51,1346700.0,16.9876,16.9938,16.9567,16.9938,1346700.0
2013-06-03 13:00:00,27.51,27.59,27.51,27.58,704500.0,16.9938,17.0432,16.9938,17.037,704500.0
2013-06-03 13:10:00,27.57,27.59,27.54,27.58,519800.0,17.0309,17.0432,17.0123,17.037,519800.0
2013-06-03 13:20:00,27.58,27.59,27.51,27.55,948900.0,17.037,17.0432,16.9938,17.0185,948900.0
2013-06-03 13:30:00,27.54,27.58,27.51,27.58,1526400.0,17.0123,17.037,16.9938,17.037,1526400.0
2013-06-03 13:40:00,27.58,27.63,27.57,27.63,1279900.0,17.037,17.0679,17.0309,17.0679,1279900.0
2013-06-03 13:50:00,27.62,27.7,27.62,27.69,1236500.0,17.0617,17.1112,17.0617,17.105,1236500.0
2013-06-03 14:00:00,27.68,27.77,27.67,27.7,1456000.0,17.0988,17.1544,17.0926,17.1112,1456000.0
2013-06-03 14:10:00,27.7,27.76,27.69,27.72,993900.0,17.1112,17.1482,17.105,17.1235,993900.0
2013-06-03 14:20:00,27.73,27.74,27.65,27.66,861800.0,17.1297,17.1359,17.0803,17.0865,861800.0
2013-06-03 14:30:00,27.65,27.69,27.65,27.67,734400.0,17.0803,17.105,17.0803,17.0926,734400.0
2013-06-03 14:40:00,27.67,27.75,27.66,27.72,933800.0,17.0926,17.1421,17.0865,17.1235,933800.0
2013-06-03 14:50:00,27.72,27.74,27.65,27.66,1302500.0,17.1235,17.1359,17.0803,17.0865,1302500.0
2013-06-03 15:00:00,27.67,27.69,27.62,27.64,1110900.0,17.0926,17.105,17.0617,17.0741,1110900.0
2013-06-03 15:10:00,27.64,27.67,27.61,27.64,1257100.0,17.0741,17.0926,17.0556,17.0741,1257100.0
2013-06-03 15:20:00,27.65,27.71,27.64,27.67,1093600.0,17.0803,17.1173,17.0741,17.0926,1093600.0
2013-06-03 15:30:00,27.67,27.7,27.64,27.69,1347000.0,17.0926,17.1112,17.0741,17.105,1347000.0
2013-06-03 15:40:00,27.68,27.74,27.67,27.68,2307100.0,17.0988,17.1359,17.0926,17.0988,2307100.0
2013-06-03 15:50:00,27.68,27.75,27.64,27.74,2880800.0,17.0988,17.1421,17.0741,17.1359,2880800.0
2013-06-04 09:30:00,27.83,27.89,27.71,27.87,1357900.0,17.1915,17.2285,17.1173,17.2162,1357900.0
2013-06-04 09:40:00,27.87,28.0,27.86,27.99,1310200.0,17.2162,17.2965,17.21,17.2903,1310200.0
2013-06-04 09:50:00,28.0,28.05,27.94,28.0,1667500.0,17.2965,17.3274,17.2594,17.2965,1667500.0
2013-06-04 10:00:00,28.01,28.02,27.85,27.89,1215200.0,17.3027,17.3088,17.2038,17.2285,1215200.0
2013-06-04 10:10:00,27.89,27.89,27.83,27.85,1293100.0,17.2285,17.2285,17.1915,17.2038,1293100.0
2013-06-04 10:20:00,27.86,27.86,27.81,27.85,1706000.0,17.21,17.21,17.1791,17.2038,1706000.0
2013-06-04 10:30:00,27.85,27.86,27.8,27.81,1052000.0,17.2038,17.21,17.1729,17.1791,1052000.0
2013-06-04 10:40:00,27.82,27.88,27.78,27.86,1339000.0,17.1853,17.2224,17.1606,17.21,1339000.0
2013-06-04 10:50:00,27.86,27.89,27.8,27.84,2427500.0,17.21,17.2285,17.1729,17.1976,2427500.0
2013-06-04 11:00:00,27.84,27.87,27.78,27.8,2545100.0,17.1976,17.2162,17.1606,17.1729,2545100.0
2013-06-04 11:10:00,27.8,27.81,27.73,27.74,1425600.0,17.1729,17.1791,17.1297,17.1359,1425600.0
2013-06-04 11:20:00,27.74,27.84,27.74,27.81,1254100.0,17.1359,17.1976,17.1359,17.1791,1254100.0
2013-06-04 11:30:00,27.81,27.87,27.76,27.78,1654200.0,17.1791,17.2162,17.1482,17.1606,1654200.0
2013-06-04 11:40:00,27.77,27.78,27.71,27.75,674500.0,17.1544,17.1606,17.1173,17.1421,674500.0
2013-06-04 11:50:00,27.75,27.75,27.65,27.68,1106400.0,17.1421,17.1421,17.0803,17.0988,1106400.0
2013-06-04 12:00:00,27.67,27.68,27.58,27.6,1083700.0,17.0926,17.0988,17.037,17.0494,1083700.0
2013-06-04 12:10:00,27.59,27.63,27.53,27.57,953600.0,17.0432,17.0679,17.0062,17.0309,953600.0
2013-06-04 12:20:00,27.57,27.57,27.43,27.44,750000.0,17.0309,17.0309,16.9444,16.9506,750000.0
2013-06-04 12:30:00,27.44,27.54,27.42,27.53,752300.0,16.9506,17.0123,16.9382,17.0062,752300.0
2013-06-04 12:40:00,27.53,27.58,27.52,27.58,776300.0,17.0062,17.037,17.0,17.037,776300.0
2013-06-04 12:50:00,27.58,27.59,27.5,27.52,813800.0,17.037,17.0432,16.9876,17.0,813800.0
2013-06-04 13:00:00,27.53,27.59,27.51,27.58,679500.0,17.0062,17.0432,16.9938,17.037,679500.0
2013-06-04 13:10:00,27.58,27.68,27.58,27.68,980600.0,17.037,17.0988,17.037,17.0988,980600.0
2013-06-04 13:20:00,27.68,27.68,27.46,27.5,1307600.0,17.0988,17.0988,16.9629,16.9876,1307600.0
2013-06-04 13:30:00,27.49,27.51,27.46,27.48,1129600.0,16.9814,16.9938,16.9629,16.9753,1129600.0
2013-06-04 13:40:00,27.48,27.53,27.43,27.45,1446400.0,16.9753,17.0062,16.9444,16.9567,1446400.0
2013-06-04 13:50:00,27.45,27.46,27.33,27.41,1441100.0,16.9567,16.9629,16.8826,16.932,1441100.0
2013-06-04 14:00:00,27.41,27.46,27.39,27.39,1766800.0,16.932,16.9629,16.9197,16.9197,1766800.0
2013-06-04 14:10:00,27.39,27.45,27.35,27.44,1153600.0,16.9197,16.9567,16.895,16.9506,1153600.0
2013-06-04 14:20:00,27.44,27.48,27.44,27.46,1458700.0,16.9506,16.9753,16.9506,16.9629,1458700.0
2013-06-04 14:30:00,27.46,27.5,27.46,27.49,2707000.0,16.9629,16.9876,16.9629,16.9814,2707000.0
2013-06-04 14:40:00,27.5,27.53,27.49,27.52,2005600.0,16.9876,17.0062,16.9814,17.0,2005600.0
2013-06-04 14:50:00,27.53,27.6,27.52,27.55,2366300.0,17.0062,17.0494,17.0,17.0185,2366300.0
2013-06-04 15:00:00,27.55,27.67,27.54,27.64,2774500.0,17.0185,17.0926,17.0123,17.0741,2774500.0
2013-06-04 15:10:00,27.64,27.66,27.6,27.62,2614900.0,17.0741,17.0865,17.0494,17.0617,2614900.0
2013-06-04 15:20:00,27.61,27.77,27.59,27.68,3028800.0,17.0556,17.1544,17.0432,17.0988,3028800.0
2013-06-04 15:30:00,27.67,27.83,27.66,27.75,1510100.0,17.0926,17.1915,17.0865,17.1421,1510100.0
2013-06-04 15:40:00,27.75,27.79,27.71,27.76,1379800.0,17.1421,17.1668,17.1173,17.1482,1379800.0
2013-06-04 15:50:00,27.76,27.81,27.66,27.67,2444100.0,17.1482,17.1791,17.0865,17.0926,2444100.0
2013-06-05 09:30:00,27.73,27.79,27.6,27.68,1238700.0,17.1297,17.1668,17.0494,17.0988,1238700.0
2013-06-05 09:40:00,27.69,27.9,27.68,27.89,1684500.0,17.105,17.2347,17.0988,17.2285,1684500.0
2013-06-05 09:50:00,27.89,27.91,27.78,27.82,1637200.0,17.2285,17.2409,17.1606,17.1853,1637200.0
2013-06-05 10:00:00,27.82,27.97,27.81,27.96,2403400.0,17.1853,17.278,17.1791,17.2718,2403400.0
2013-06-05 10:10:00,27.96,27.96,27.84,27.85,1664800.0,17.2718,17.2718,17.1976,17.2038,1664800.0
2013-06-05 10:20:00,27.85,27.91,27.85,27.9,1271300.0,17.2038,17.2409,17.2038,17.2347,1271300.0
2013-06-05 10:30:00,27.9,27.93,27.84,27.86,1429000.0,17.2347,17.2532,17.1976,17.21,1429000.0
2013-06-05 10:40:00,27.85,27.88,27.76,27.8,1880600.0,17.2038,17.2224,17.1482,17.1729,1880600.0
2013-06-05 10:50:00,27.8,27.83,27.78,27.79,936600.0,17.1729,17.1915,17.1606,17.1668,936600.0
2013-06-05 11:00:00,27.8,27.8,27.7,27.73,1087300.0,17.1729,17.1729,17.1112,17.1297,1087300.0
2013-06-05 11:10:00,27.72,27.76,27.71,27.75,1370600.0,17.1235,17.1482,17.1173,17.1421,1370600.0
2013-06-05 11:20:00,27.76,27.82,27.73,27.8,1124200.0,17.1482,17.1853,17.1297,17.1729,1124200.0
2013-06-05 11:30:00,27.8,27.84,27.75,27.82,2601700.0,17.1729,17.1976,17.1421,17.1853,2601700.0
2013-06-05 11:40:00,27.82,27.84,27.79,27.81,1642600.0,17.1853,17.1976,17.1668,17.1791,1642600.0
2013-06-05 11:50:00,27.8,27.81,27.7,27.72,1789700.0,17.1729,17.1791,17.1112,17.1235,1789700.0
2013-06-05 12:00:00,27.72,27.76,27.64,27.66,1956800.0,17.1235,17.1482,17.0741,17.0865,1956800.0
2013-06-05 12:10:00,27.66,27.73,27.62,27.62,1634400.0,17.0865,17.1297,17.0617,17.0617,1634400.0
2013-06-05 12:20:00,27.63,27.64,27.56,27.6,1907400.0,17.0679,17.0741,17.0247,17.0494,1907400.0
2013-06-05 12:30:00,27.59,27.66,27.56,27.56,951800.0,17.0432,17.0865,17.0247,17.0247,951800.0
2013-06-05 12:40:00,27.57,27.62,27.51,27.54,1338900.0,17.0309,17.0617,16.9938,17.0123,1338900.0
2013-06-05 12:50:00,27.53,27.56,27.52,27.53,1608500.0,17.0062,17.0247,17.0,17.0062,1608500.0
2013-06-05 13:00:00,27.52,27.55,27.51,27.52,2169400.0,17.0,17.0185,16.9938,17.0,2169400.0
2013-06-05 13:10:00,27.51,27.57,27.48,27.55,1885400.0,16.9938,17.0309,16.9753,17.0185,1885400.0
2013-06-05 13:20:00,27.55,27.58,27.51,27.58,1848400.0,17.0185,17.037,16.9938,17.037,1848400.0
2013-06-05 13:30:00,27.57,27.58,27.5,27.52,1642900.0,17.0309,17.037,16.9876,17.0,1642900.0
2013-06-05 13:40:00,27.52,27.65,27.51,27.62,1893800.0,17.0,17.0803,16.9938,17.0617,1893800.0
2013-06-05 13:50:00,27.63,27.64,27.57,27.6,1106300.0,17.0679,17.0741,17.0309,17.0494,1106300.0
2013-06-05 14:00:00,27.6,27.61,27.54,27.57,540300.0,17.0494,17.0556,17.0123,17.0309,540300.0
2013-06-05 14:10:00,27.56,27.59,27.52,27.52,944100.0,17.0247,17.0432,17.0,17.0,944100.0
2013-06-05 14:20:00,27.53,27.53,27.4,27.42,1408500.0,17.0062,17.0062,16.9258,16.9382,1408500.0
2013-06-05 14:30:00,27.42,27.46,27.38,27.41,1613200.0,16.9382,16.9629,16.9135,16.932,1613200.0
2013-06-05 14:40:00,27.42,27.52,27.41,27.51,1484500.0,16.9382,17.0,16.932,16.9938,1484500.0
2013-06-05 14:50:00,27.51,27.56,27.51,27.52,1712500.0,16.9938,17.0247,16.9938,17.0,1712500.0
2013-06-05 15:00:00,27.52,27.56,27.5,27.55,2567500.0,17.0,17.0247,16.9876,17.0185,2567500.0
2013-06-05 15:10:00,27.55,27.62,27.55,27.6,2518500.0,17.0185,17.0617,17.0185,17.0494,2518500.0
2013-06-05 15:20:00,27.6,27.66,27.57,27.65,2837300.0,17.0494,17.0865,17.0309,17.0803,2837300.0
2013-06-05 15:30:00,27.66,27.7,27.62,27.65,1766500.0,17.0865,17.1112,17.0617,17.0803,1766500.0
2013-06-05 15:40:00,27.65,27.65,27.59,27.59,1735800.0,17.0803,17.0803,17.0432,17.0432,1735800.0
2013-06-05 15:50:00,27.59,27.61,27.46,27.49,2729100.0,17.0432,17.0556,16.9629,16.9814,2729100.0
2013-06-06 09:30:00,27.48,27.65,27.39,27.63,2046900.0,16.9753,17.0803,16.9197,17.0679,2046900.0
2013-06-06 09:40:00,27.63,27.65,27.51,27.52,1193700.0,17.0679,17.0803,16.9938,17.0,1193700.0
2013-06-06 09:50:00,27.52,27.61,27.52,27.56,1689200.0,17.0,17.0556,17.0,17.0247,1689200.0
2013-06-06 10:00:00,27.55,27.67,27.55,27.6,2242300.0,17.0185,17.0926,17.0185,17.0494,2242300.0
2013-06-06 10:10:00,27.6,27.6,27.48,27.51,1700700.0,17.0494,17.0494,16.9753,16.9938,1700700.0
2013-06-06 10:20:00,27.51,27.56,27.51,27.53,1822200.0,16.9938,17.0247,16.9938,17.0062,1822200.0
2013-06-06 10:30:00,27.54,27.56,27.49,27.5,1295000.0,17.0123,17.0247,16.9814,16.9876,1295000.0
2013-06-06 10:40:00,27.51,27.52,27.43,27.43,2035000.0,16.9938,17.0,16.9444,16.9444,2035000.0
2013-06-06 10:50:00,27.44,27.48,27.42,27.48,2459700.0,16.9506,16.9753,16.9382,16.9753,2459700.0
2013-06-06 11:00:00,27.48,27.54,27.45,27.53,2788300.0,16.9753,17.0123,16.9567,17.0062,2788300.0
2013-06-06 11:10:00,27.53,27.58,27.52,27.56,2500600.0,17.0062,17.037,17.0,17.0247,2500600.0
2013-06-06 11:20:00,27.56,27.56,27.49,27.52,2006600.0,17.0247,17.0247,16.9814,17.0,2006600.0
2013-06-06 11:30:00,27.53,27.57,27.52,27.56,2122000.0,17.0062,17.0309,17.0,17.0247,2122000.0
2013-06-06 11:40:00,27.57,27.58,27.54,27.55,1813200.0,17.0309,17.037,17.0123,17.0185,1813200.0
2013-06-06 11:50:00,27.55,27.55,27.49,27.51,2836500.0,17.0185,17.0185,16.9814,16.9938,2836500.0
2013-06-06 12:00:00,27.51,27.53,27.46,27.48,1947800.0,16.9938,17.0062,16.9629,16.9753,1947800.0
2013-06-06 12:10:00,27.48,27.58,27.46,27.58,1131800.0,16.9753,17.037,16.9629,17.037,1131800.0
2013-06-06 12:20:00,27.58,27.6,27.42,27.49,2305900.0,17.037,17.0494,16.9382,16.9814,2305900.0
2013-06-06 12:30:00,27.5,27.51,27.44,27.49,1088700.0,16.9876,16.9938,16.9506,16.9814,1088700.0
2013-06-06 12:40:00,27.5,27.53,27.46,27.52,1001600.0,16.9876,17.0062,16.9629,17.0,1001600.0
2013-06-06 12:50:00,27.52,27.55,27.46,27.51,1679700.0,17.0,17.0185,16.9629,16.9938,1679700.0
2013-06-06 13:00:00,27.51,27.62,27.48,27.62,1581300.0,16.9938,17.0617,16.9753,17.0617,1581300.0
2013-06-06 13:10:00,27.62,27.78,27.62,27.71,1582800.0,17.0617,17.1606,17.0617,17.1173,1582800.0
2013-06-06 13:20:00,27.71,27.71,27.65,27.68,1045700.0,17.1173,17.1173,17.0803,17.0988,1045700.0
2013-06-06 13:30:00,27.68,27.84,27.67,27.83,984500.0,17.0988,17.1976,17.0926,17.1915,984500.0
2013-06-06 13:40:00,27.83,27.9,27.72,27.9,2227500.0,17.1915,17.2347,17.1235,17.2347,2227500.0
2013-06-06 13:50:00,27.9,28.03,27.89,28.02,1981700.0,17.2347,17.315,17.2285,17.3088,1981700.0
2013-06-06 14:00:00,28.02,28.06,27.96,28.05,2195000.0,17.3088,17.3335,17.2718,17.3274,2195000.0
2013-06-06 14:10:00,28.05,28.11,27.99,28.02,2046300.0,17.3274,17.3644,17.2903,17.3088,2046300.0
2013-06-06 14:20:00,28.02,28.09,27.98,28.07,1691300.0,17.3088,17.3521,17.2841,17.3397,1691300.0
2013-06-06 14:30:00,28.07,28.07,28.0,28.04,1568700.0,17.3397,17.3397,17.2965,17.3212,1568700.0
2013-06-06 14:40:00,28.03,28.09,28.02,28.09,1725700.0,17.315,17.3521,17.3088,17.3521,1725700.0
2013-06-06 14:50:00,28.09,28.14,28.05,28.12,1628700.0,17.3521,17.383,17.3274,17.3706,1628700.0
2013-06-06 15:00:00,28.12,28.15,28.08,28.09,1465400.0,17.3706,17.3891,17.3459,17.3521,1465400.0
2013-06-06 15:10:00,28.09,28.1,28.04,28.08,1213100.0,17.3521,17.3583,17.3212,17.3459,1213100.0
2013-06-06 15:20:00,28.08,28.09,28.01,28.05,1608000.0,17.3459,17.3521,17.3027,17.3274,1608000.0
2013-06-06 15:30:00,28.03,28.11,28.03,28.08,1812700.0,17.315,17.3644,17.315,17.3459,1812700.0
2013-06-06 15:40:00,28.08,28.11,28.0,28.02,3098300.0,17.3459,17.3644,17.2965,17.3088,3098300.0
2013-06-06 15:50:00,28.02,28.11,28.01,28.1,2692400.0,17.3088,17.3644,17.3027,17.3583,2692400.0
2013-06-07 09:30:00,28.21,28.34,28.03,28.32,3862000.0,17.4262,17.5065,17.315,17.4942,3862000.0
2013-06-07 09:40:00,28.32,28.34,28.25,28.29,1780600.0,17.4942,17.5065,17.4509,17.4756,1780600.0
2013-06-07 09:50:00,28.29,28.5,28.22,28.5,1920500.0,17.4756,17.6054,17.4324,17.6054,1920500.0
2013-06-07 10:00:00,28.5,28.62,28.47,28.51,3354100.0,17.6054,17.6795,17.5868,17.6115,3354100.0
2013-06-07 10:10:00,28.51,28.52,28.37,28.37,2153200.0,17.6115,17.6177,17.525,17.525,2153200.0
2013-06-07 10:20:00,28.37,28.45,28.29,28.41,2561100.0,17.525,17.5745,17.4756,17.5498,2561100.0
2013-06-07 10:30:00,28.42,28.53,28.42,28.47,2523700.0,17.5559,17.6239,17.5559,17.5868,2523700.0
2013-06-07 10:40:00,28.47,28.49,28.45,28.49,1986200.0,17.5868,17.5992,17.5745,17.5992,1986200.0
2013-06-07 10:50:00,28.48,28.5,28.41,28.46,2263300.0,17.593,17.6054,17.5498,17.5806,2263300.0
2013-06-07 11:00:00,28.48,28.49,28.33,28.34,1171200.0,17.593,17.5992,17.5003,17.5065,1171200.0
2013-06-07 11:10:00,28.34,28.47,28.33,28.45,2086600.0,17.5065,17.5868,17.5003,17.5745,2086600.0
2013-06-07 11:20:00,28.45,28.55,28.38,28.38,1103400.0,17.5745,17.6362,17.5312,17.5312,1103400.0
2013-06-07 11:30:00,28.38,28.47,28.38,28.39,1218500.0,17.5312,17.5868,17.5312,17.5374,1218500.0
2013-06-07 11:40:00,28.39,28.4,28.31,28.31,1094400.0,17.5374,17.5436,17.488,17.488,1094400.0
2013-06-07 11:50:00,28.31,28.39,28.27,28.38,2582400.0,17.488,17.5374,17.4633,17.5312,2582400.0
2013-06-07 12:00:00,28.38,28.4,28.35,28.38,851300.0,17.5312,17.5436,17.5127,17.5312,851300.0
2013-06-07 12:10:00,28.39,28.42,28.38,28.41,1264300.0,17.5374,17.5559,17.5312,17.5498,1264300.0
2013-06-07 12:20:00,28.41,28.43,28.4,28.42,922600.0,17.5498,17.5621,17.5436,17.5559,922600.0
2013-06-07 12:30:00,28.43,28.43,28.31,28.33,2147600.0,17.5621,17.5621,17.488,17.5003,2147600.0
2013-06-07 12:40:00,28.34,28.35,28.3,28.34,1621200.0,17.5065,17.5127,17.4818,17.5065,1621200.0
2013-06-07 12:50:00,28.33,28.38,28.33,28.37,1776600.0,17.5003,17.5312,17.5003,17.525,1776600.0
2013-06-07 13:00:00,28.38,28.5,28.37,28.5,2192300.0,17.5312,17.6054,17.525,17.6054,2192300.0
2013-06-07 13:10:00,28.5,28.53,28.46,28.5,2125100.0,17.6054,17.6239,17.5806,17.6054,2125100.0
2013-06-07 13:20:00,28.5,28.58,28.44,28.58,2154600.0,17.6054,17.6548,17.5683,17.6548,2154600.0
2013-06-07 13:30:00,28.58,28.61,28.44,28.47,1658600.0,17.6548,17.6733,17.5683,17.5868,1658600.0
2013-06-07 13:40:00,28.47,28.6,28.4,28.43,1466500.0,17.5868,17.6671,17.5436,17.5621,1466500.0
2013-06-07 13:50:00,28.42,28.43,28.38,28.38,684200.0,17.5559,17.5621,17.5312,17.5312,684200.0
2013-06-07 14:00:00,28.38,28.51,28.38,28.49,1205800.0,17.5312,17.6115,17.5312,17.5992,1205800.0
2013-06-07 14:10:00,28.49,28.51,28.38,28.41,1107200.0,17.5992,17.6115,17.5312,17.5498,1107200.0
2013-06-07 14:20:00,28.41,28.42,28.26,28.27,1540600.0,17.5498,17.5559,17.4571,17.4633,1540600.0
2013-06-07 14:30:00,28.27,28.31,28.24,28.25,1204800.0,17.4633,17.488,17.4447,17.4509,1204800.0
2013-06-07 14:40:00,28.26,28.26,28.2,28.22,1194100.0,17.4571,17.4571,17.42,17.4324,1194100.0
2013-06-07 14:50:00,28.23,28.34,28.22,28.33,1311300.0,17.4386,17.5065,17.4324,17.5003,1311300.0
2013-06-07 15:00:00,28.34,28.34,28.26,28.26,1092500.0,17.5065,17.5065,17.4571,17.4571,1092500.0
2013-06-07 15:10:00,28.26,28.27,28.2,28.27,1248100.0,17.4571,17.4633,17.42,17.4633,1248100.0
2013-06-07 15:20:00,28.26,28.27,28.19,28.19,998900.0,17.4571,17.4633,17.4139,17.4139,998900.0
2013-06-07 15:30:00,28.19,28.34,28.19,28.31,1963700.0,17.4139,17.5065,17.4139,17.488,1963700.0
2013-06-07 15:40:00,28.31,28.43,28.28,28.36,1945300.0,17.488,17.5621,17.4695,17.5189,1945300.0
2013-06-07 15:50:00,28.35,28.37,28.26,28.26,3747000.0,17.5127,17.525,17.4571,17.4571,3747000.0
2013-06-10 09:30:00,28.38,28.46,28.3,28.41,1161100.0,17.5312,17.5806,17.4818,17.5498,1161100.0
2013-06-10 09:40:00,28.41,28.52,28.36,28.52,1120000.0,17.5498,17.6177,17.5189,17.6177,1120000.0
2013-06-10 09:50:00,28.52,28.53,28.41,28.51,1699900.0,17.6177,17.6239,17.5498,17.6115,1699900.0
2013-06-10 10:00:00,28.51,28.52,28.35,28.4,1492400.0,17.6115,17.6177,17.5127,17.5436,1492400.0
2013-06-10 10:10:00,28.4,28.43,28.33,28.36,1387500.0,17.5436,17.5621,17.5003,17.5189,1387500.0
2013-06-10 10:20:00,28.36,28.45,28.35,28.43,1541900.0,17.5189,17.5745,17.5127,17.5621,1541900.0
2013-06-10 10:30:00,28.43,28.45,28.37,28.44,899700.0,17.5621,17.5745,17.525,17.5683,899700.0
2013-06-10 10:40:00,28.44,28.54,28.42,28.52,1315800.0,17.5683,17.6301,17.5559,17.6177,1315800.0
2013-06-10 10:50:00,28.53,28.59,28.46,28.53,1332500.0,17.6239,17.6609,17.5806,17.6239,1332500.0
2013-06-10 11:00:00,28.53,28.54,28.47,28.5,796400.0,17.6239,17.6301,17.5868,17.6054,796400.0
2013-06-10 11:10:00,28.49,28.52,28.41,28.41,1172800.0,17.5992,17.6177,17.5498,17.5498,1172800.0
2013-06-10 11:20:00,28.42,28.46,28.4,28.4,893200.0,17.5559,17.5806,17.5436,17.5436,893200.0
2013-06-10 11:30:00,28.4,28.41,28.35,28.36,797500.0,17.5436,17.5498,17.5127,17.5189,797500.0
2013-06-10 11:40:00,28.36,28.47,28.35,28.46,733700.0,17.5189,17.5868,17.5127,17.5806,733700.0
2013-06-10 11:50:00,28.46,28.47,28.4,28.41,816200.0,17.5806,17.5868,17.5436,17.5498,816200.0
2013-06-10 12:00:00,28.41,28.45,28.41,28.42,927900.0,17.5498,17.5745,17.5498,17.5559,927900.0
2013-06-10 12:10:00,28.42,28.43,28.38,28.39,651400.0,17.5559,17.5621,17.5312,17.5374,651400.0
2013-06-10 12:20:00,28.39,28.42,28.34,28.35,952100.0,17.5374,17.5559,17.5065,17.5127,952100.0
2013-06-10 12:30:00,28.35,28.36,28.34,28.34,339600.0,17.5127,17.5189,17.5065,17.5065,339600.0
2013-06-10 12:40:00,28.34,28.39,28.3,28.34,1038800.0,17.5065,17.5374,17.4818,17.5065,1038800.0
2013-06-10 12:50:00,28.34,28.36,28.28,28.3,1206600.0,17.5065,17.5189,17.4695,17.4818,1206600.0
2013-06-10 13:00:00,28.3,28.34,28.27,28.3,952200.0,17.4818,17.5065,17.4633,17.4818,952200.0
2013-06-10 13:10:00,28.3,28.38,28.28,28.37,693300.0,17.4818,17.5312,17.4695,17.525,693300.0
2013-06-10 13:20:00,28.37,28.41,28.34,28.38,598100.0,17.525,17.5498,17.5065,17.5312,598100.0
2013-06-10 13:30:00,28.38,28.39,28.28,28.3,1840400.0,17.5312,17.5374,17.4695,17.4818,1840400.0
2013-06-10 13:40:00,28.3,28.39,28.3,28.38,1665000.0,17.4818,17.5374,17.4818,17.5312,1665000.0
2013-06-10 13:50:00,28.37,28.38,28.29,28.31,1921300.0,17.525,17.5312,17.4756,17.488,1921300.0
2013-06-10 14:00:00,28.31,28.36,28.3,28.34,1357400.0,17.488,17.5189,17.4818,17.5065,1357400.0
2013-06-10 14:10:00,28.35,28.35,28.31,28.33,1525800.0,17.5127,17.5127,17.488,17.5003,1525800.0
2013-06-10 14:20:00,28.33,28.43,28.3,28.41,1460500.0,17.5003,17.5621,17.4818,17.5498,1460500.0
2013-06-10 14:30:00,28.4,28.44,28.39,28.41,766400.0,17.5436,17.5683,17.5374,17.5498,766400.0
2013-06-10 14:40:00,28.41,28.46,28.39,28.46,889700.0,17.5498,17.5806,17.5374,17.5806,889700.0
2013-06-10 14:50:00,28.46,28.48,28.43,28.46,891000.0,17.5806,17.593,17.5621,17.5806,891000.0
2013-06-10 15:00:00,28.47,28.47,28.42,28.43,847300.0,17.5868,17.5868,17.5559,17.5621,847300.0
2013-06-10 15:10:00,28.44,28.44,28.4,28.41,644500.0,17.5683,17.5683,17.5436,17.5498,644500.0
2013-06-10 15:20:00,28.41,28.43,28.38,28.42,964600.0,17.5498,17.5621,17.5312,17.5559,964600.0
2013-06-10 15:30:00,28.42,28.43,28.39,28.41,990000.0,17.5559,17.5621,17.5374,17.5498,990000.0
2013-06-10 15:40:00,28.41,28.41,28.34,28.36,1653300.0,17.5498,17.5498,17.5065,17.5189,1653300.0
2013-06-10 15:50:00,28.36,28.39,28.35,28.38,1619000.0,17.5189,17.5374,17.5127,17.5312,1619000.0
2013-06-11 09:30:00,28.03,28.1,27.95,28.1,4153900.0,17.315,17.3583,17.2656,17.3583,4153900.0
2013-06-11 09:40:00,28.1,28.27,28.1,28.14,1709800.0,17.3583,17.4633,17.3583,17.383,1709800.0
2013-06-11 09:50:00,28.14,28.25,28.14,28.24,1243000.0,17.383,17.4509,17.383,17.4447,1243000.0
2013-06-11 10:00:00,28.25,28.37,28.24,28.27,2629500.0,17.4509,17.525,17.4447,17.4633,2629500.0
2013-06-11 10:10:00,28.28,28.29,28.2,28.24,2289800.0,17.4695,17.4756,17.42,17.4447,2289800.0
2013-06-11 10:20:00,28.24,28.3,28.22,28.29,2085300.0,17.4447,17.4818,17.4324,17.4756,2085300.0
2013-06-11 10:30:00,28.3,28.36,28.29,28.36,1505000.0,17.4818,17.5189,17.4756,17.5189,1505000.0
2013-06-11 10:40:00,28.36,28.42,28.35,28.37,2096400.0,17.5189,17.5559,17.5127,17.525,2096400.0
2013-06-11 10:50:00,28.37,28.44,28.3,28.37,1930100.0,17.525,17.5683,17.4818,17.525,1930100.0
2013-06-11 11:00:00,28.37,28.4,28.33,28.4,978700.0,17.525,17.5436,17.5003,17.5436,978700.0
2013-06-11 11:10:00,28.4,28.48,28.38,28.43,2499000.0,17.5436,17.593,17.5312,17.5621,2499000.0
2013-06-11 11:20:00,28.44,28.46,28.38,28.46,1021000.0,17.5683,17.5806,17.5312,17.5806,1021000.0
2013-06-11 11:30:00,28.46,28.63,28.45,28.62,1142600.0,17.5806,17.6857,17.5745,17.6795,1142600.0
2013-06-11 11:40:00,28.63,28.63,28.5,28.52,1174300.0,17.6857,17.6857,17.6054,17.6177,1174300.0
2013-06-11 11:50:00,28.53,28.58,28.51,28.55,860200.0,17.6239,17.6548,17.6115,17.6362,860200.0
2013-06-11 12:00:00,28.54,28.58,28.53,28.58,536300.0,17.6301,17.6548,17.6239,17.6548,536300.0
2013-06-11 12:10:00,28.58,28.61,28.52,28.53,1150300.0,17.6548,17.6733,17.6177,17.6239,1150300.0
2013-06-11 12:20:00,28.54,28.56,28.49,28.51,790600.0,17.6301,17.6424,17.5992,17.6115,790600.0
2013-06-11 12:30:00,28.51,28.59,28.51,28.59,669800.0,17.6115,17.6609,17.6115,17.6609,669800.0
2013-06-11 12:40:00,28.59,28.64,28.58,28.62,742900.0,17.6609,17.6918,17.6548,17.6795,742900.0
2013-06-11 12:50:00,28.63,28.63,28.52,28.54,1298600.0,17.6857,17.6857,17.6177,17.6301,1298600.0
2013-06-11 13:00:00,28.53,28.59,28.52,28.59,783300.0,17.6239,17.6609,17.6177,17.6609,783300.0
2013-06-11 13:10:00,28.58,28.61,28.53,28.54,1164400.0,17.6548,17.6733,17.6239,17.6301,1164400.0
2013-06-11 13:20:00,28.54,28.55,28.48,28.48,1146100.0,17.6301,17.6362,17.593,17.593,1146100.0
2013-06-11 13:30:00,28.48,28.48,28.39,28.43,1389500.0,17.593,17.593,17.5374,17.5621,1389500.0
2013-06-11 13:40:00,28.43,28.46,28.41,28.44,919200.0,17.5621,17.5806,17.5498,17.5683,919200.0
2013-06-11 13:50:00,28.43,28.46,28.36,28.36,1427600.0,17.5621,17.5806,17.5189,17.5189,1427600.0
2013-06-11 14:00:00,28.36,28.37,28.31,28.32,1480000.0,17.5189,17.525,17.488,17.4942,1480000.0
2013-06-11 14:10:00,28.32,28.43,28.25,28.39,1038000.0,17.4942,17.5621,17.4509,17.5374,1038000.0
2013-06-11 14:20:00,28.4,28.51,28.39,28.51,592200.0,17.5436,17.6115,17.5374,17.6115,592200.0
2013-06-11 14:30:00,28.51,28.56,28.49,28.55,659600.0,17.6115,17.6424,17.5992,17.6362,659600.0
2013-06-11 14:40:00,28.55,28.56,28.46,28.48,1210700.0,17.6362,17.6424,17.5806,17.593,1210700.0
2013-06-11 14:50:00,28.48,28.56,28.46,28.54,980100.0,17.593,17.6424,17.5806,17.6301,980100.0
2013-06-11 15:00:00,28.55,28.55,28.52,28.53,1072500.0,17.6362,17.6362,17.6177,17.6239,1072500.0
2013-06-11 15:10:00,28.53,28.55,28.51,28.55,881500.0,17.6239,17.6362,17.6115,17.6362,881500.0
2013-06-11 15:20:00,28.55,28.57,28.5,28.5,1351600.0,17.6362,17.6486,17.6054,17.6054,1351600.0
2013-06-11 15:30:00,28.5,28.51,28.46,28.46,1569300.0,17.6054,17.6115,17.5806,17.5806,1569300.0
2013-06-11 15:40:00,28.46,28.48,28.37,28.46,2020900.0,17.5806,17.593,17.525,17.5806,2020900.0
2013-06-11 15:50:00,28.46,28.48,28.42,28.42,2155900.0,17.5806,17.593,17.5559,17.5559,2155900.0
2013-06-12 09:30:00,28.64,28.9,28.55,28.77,1840600.0,17.6918,17.8524,17.6362,17.7721,1840600.0
2013-06-12 09:40:00,28.77,28.96,28.72,28.74,1876600.0,17.7721,17.8895,17.7413,17.7536,1876600.0
2013-06-12 09:50:00,28.73,28.77,28.64,28.75,1015600.0,17.7474,17.7721,17.6918,17.7598,1015600.0
2013-06-12 10:00:00,28.74,28.79,28.65,28.67,2423300.0,17.7536,17.7845,17.698,17.7104,2423300.0
2013-06-12 10:10:00,28.67,28.71,28.64,28.67,2032300.0,17.7104,17.7351,17.6918,17.7104,2032300.0
2013-06-12 10:20:00,28.68,28.78,28.67,28.75,1962900.0,17.7165,17.7783,17.7104,17.7598,1962900.0
2013-06-12 10:30:00,28.75,28.84,28.75,28.76,1990800.0,17.7598,17.8154,17.7598,17.766,1990800.0
2013-06-12 10:40:00,28.75,28.78,28.62,28.7,2105500.0,17.7598,17.7783,17.6795,17.7289,2105500.0
2013-06-12 10:50:00,28.7,28.7,28.62,28.65,1733400.0,17.7289,17.7289,17.6795,17.698,1733400.0
2013-06-12 11:00:00,28.65,28.66,28.59,28.63,862500.0,17.698,17.7042,17.6609,17.6857,862500.0
2013-06-12 11:10:00,28.64,28.67,28.53,28.58,862300.0,17.6918,17.7104,17.6239,17.6548,862300.0
2013-06-12 11:20:00,28.58,28.65,28.58,28.63,1027800.0,17.6548,17.698,17.6548,17.6857,1027800.0
2013-06-12 11:30:00,28.63,28.68,28.6,28.63,816400.0,17.6857,17.7165,17.6671,17.6857,816400.0
2013-06-12 11:40:00,28.62,28.63,28.5,28.51,661700.0,17.6795,17.6857,17.6054,17.6115,661700.0
2013-06-12 11:50:00,28.51,28.53,28.46,28.52,918800.0,17.6115,17.6239,17.5806,17.6177,918800.0
2013-06-12 12:00:00,28.52,28.57,28.51,28.57,891100.0,17.6177,17.6486,17.6115,17.6486,891100.0
2013-06-12 12:10:00,28.57,28.57,28.4,28.48,1963100.0,17.6486,17.6486,17.5436,17.593,1963100.0
2013-06-12 12:20:00,28.48,28.6,28.48,28.58,849800.0,17.593,17.6671,17.593,17.6548,849800.0
2013-06-12 12:30:00,28.59,28.63,28.52,28.54,977000.0,17.6609,17.6857,17.6177,17.6301,977000.0
2013-06-12 12:40:00,28.54,28.62,28.49,28.62,1400600.0,17.6301,17.6795,17.5992,17.6795,1400600.0
2013-06-12 12:50:00,28.62,28.67,28.56,28.57,874500.0,17.6795,17.7104,17.6424,17.6486,874500.0
2013-06-12 13:00:00,28.56,28.72,28.52,28.71,1820400.0,17.6424,17.7413,17.6177,17.7351,1820400.0
2013-06-12 13:10:00,28.71,28.73,28.61,28.62,1526800.0,17.7351,17.7474,17.6733,17.6795,1526800.0
2013-06-12 13:20:00,28.63,28.65,28.56,28.64,1309700.0,17.6857,17.698,17.6424,17.6918,1309700.0
2013-06-12 13:30:00,28.64,28.64,28.55,28.56,1846300.0,17.6918,17.6918,17.6362,17.6424,1846300.0
2013-06-12 13:40:00,28.57,28.57,28.47,28.54,1490500.0,17.6486,17.6486,17.5868,17.6301,1490500.0
2013-06-12 13:50:00,28.54,28.8,28.53,28.73,2329500.0,17.6301,17.7907,17.6239,17.7474,2329500.0
2013-06-12 14:00:00,28.75,28.75,28.61,28.64,967300.0,17.7598,17.7598,17.6733,17.6918,967300.0
2013-06-12 14:10:00,28.64,28.67,28.59,28.59,1116200.0,17.6918,17.7104,17.6609,17.6609,1116200.0
2013-06-12 14:20:00,28.59,28.63,28.57,28.62,1066500.0,17.6609,17.6857,17.6486,17.6795,1066500.0
2013-06-12 14:30:00,28.62,28.62,28.56,28.61,577200.0,17.6795,17.6795,17.6424,17.6733,577200.0
2013-06-12 14:40:00,28.61,28.67,28.57,28.57,554300.0,17.6733,17.7104,17.6486,17.6486,554300.0
2013-06-12 14:50:00,28.57,28.62,28.55,28.62,569800.0,17.6486,17.6795,17.6362,17.6795,569800.0
2013-06-12 15:00:00,28.62,28.63,28.55,28.59,845500.0,17.6795,17.6857,17.6362,17.6609,845500.0
2013-06-12 15:10:00,28.59,28.6,28.5,28.51,1336300.0,17.6609,17.6671,17.6054,17.6115,1336300.0
2013-06-12 15:20:00,28.51,28.68,28.5,28.67,1875500.0,17.6115,17.7165,17.6054,17.7104,1875500.0
2013-06-12 15:30:00,28.67,28.68,28.52,28.56,1987800.0,17.7104,17.7165,17.6177,17.6424,1987800.0
2013-06-12 15:40:00,28.57,28.59,28.51,28.54,2743500.0,17.6486,17.6609,17.6115,17.6301,2743500.0
2013-06-12 15:50:00,28.55,28.59,28.43,28.44,4058900.0,17.6362,17.6609,17.5621,17.5683,4058900.0
2013-06-13 09:30:00,28.37,28.62,28.35,28.48,1332500.0,17.525,17.6795,17.5127,17.593,1332500.0
2013-06-13 09:40:00,28.48,28.52,28.44,28.46,1069200.0,17.593,17.6177,17.5683,17.5806,1069200.0
2013-06-13 09:50:00,28.46,28.51,28.38,28.5,420500.0,17.5806,17.6115,17.5312,17.6054,420500.0
2013-06-13 10:00:00,28.51,28.59,28.49,28.55,752100.0,17.6115,17.6609,17.5992,17.6362,752100.0
2013-06-13 10:10:00,28.54,28.58,28.5,28.57,434400.0,17.6301,17.6548,17.6054,17.6486,434400.0
2013-06-13 10:20:00,28.57,28.66,28.54,28.64,633500.0,17.6486,17.7042,17.6301,17.6918,633500.0
2013-06-13 10:30:00,28.64,28.73,28.64,28.69,568500.0,17.6918,17.7474,17.6918,17.7227,568500.0
2013-06-13 10:40:00,28.69,28.78,28.66,28.76,689600.0,17.7227,17.7783,17.7042,17.766,689600.0
2013-06-13 10:50:00,28.77,28.8,28.74,28.77,892700.0,17.7721,17.7907,17.7536,17.7721,892700.0
2013-06-13 11:00:00,28.78,28.79,28.73,28.75,624500.0,17.7783,17.7845,17.7474,17.7598,624500.0
2013-06-13 11:10:00,28.75,28.82,28.71,28.82,638400.0,17.7598,17.803,17.7351,17.803,638400.0
2013-06-13 11:20:00,28.82,28.89,28.81,28.89,478900.0,17.803,17.8463,17.7968,17.8463,478900.0
2013-06-13 11:30:00,28.89,28.9,28.81,28.84,718500.0,17.8463,17.8524,17.7968,17.8154,718500.0
2013-06-13 11:40:00,28.84,28.87,28.81,28.84,663400.0,17.8154,17.8339,17.7968,17.8154,663400.0
2013-06-13 11:50:00,28.84,28.86,28.79,28.84,476000.0,17.8154,17.8277,17.7845,17.8154,476000.0
2013-06-13 12:00:00,28.84,28.85,28.8,28.81,243800.0,17.8154,17.8216,17.7907,17.7968,243800.0
2013-06-13 12:10:00,28.81,28.83,28.77,28.78,741900.0,17.7968,17.8092,17.7721,17.7783,741900.0
2013-06-13 12:20:00,28.79,28.8,28.75,28.75,593700.0,17.7845,17.7907,17.7598,17.7598,593700.0
2013-06-13 12:30:00,28.75,28.81,28.75,28.79,523700.0,17.7598,17.7968,17.7598,17.7845,523700.0
2013-06-13 12:40:00,28.79,28.81,28.77,28.78,385400.0,17.7845,17.7968,17.7721,17.7783,385400.0
2013-06-13 12:50:00,28.78,28.85,28.78,28.82,582800.0,17.7783,17.8216,17.7783,17.803,582800.0
2013-06-13 13:00:00,28.83,28.87,28.8,28.86,611300.0,17.8092,17.8339,17.7907,17.8277,611300.0
2013-06-13 13:10:00,28.86,28.87,28.81,28.81,478200.0,17.8277,17.8339,17.7968,17.7968,478200.0
2013-06-13 13:20:00,28.81,28.84,28.79,28.84,515500.0,17.7968,17.8154,17.7845,17.8154,515500.0
2013-06-13 13:30:00,28.84,28.86,28.73,28.74,1056700.0,17.8154,17.8277,17.7474,17.7536,1056700.0
2013-06-13 13:40:00,28.74,28.75,28.69,28.74,376300.0,17.7536,17.7598,17.7227,17.7536,376300.0
2013-06-13 13:50:00,28.75,28.79,28.75,28.79,333700.0,17.7598,17.7845,17.7598,17.7845,333700.0
2013-06-13 14:00:00,28.79,28.86,28.78,28.86,737500.0,17.7845,17.8277,17.7783,17.8277,737500.0
2013-06-13 14:10:00,28.86,28.91,28.85,28.91,622300.0,17.8277,17.8586,17.8216,17.8586,622300.0
2013-06-13 14:20:00,28.9,28.91,28.87,28.89,511000.0,17.8524,17.8586,17.8339,17.8463,511000.0
2013-06-13 14:30:00,28.88,28.93,28.88,28.9,392900.0,17.8401,17.871,17.8401,17.8524,392900.0
2013-06-13 14:40:00,28.89,28.91,28.88,28.9,341100.0,17.8463,17.8586,17.8401,17.8524,341100.0
2013-06-13 14:50:00,28.89,28.93,28.87,28.9,547600.0,17.8463,17.871,17.8339,17.8524,547600.0
2013-06-13 15:00:00,28.9,28.98,28.89,28.96,659200.0,17.8524,17.9019,17.8463,17.8895,659200.0
2013-06-13 15:10:00,28.96,29.0,28.95,28.98,742200.0,17.8895,17.9142,17.8833,17.9019,742200.0
2013-06-13 15:20:00,28.98,29.0,28.96,28.99,884500.0,17.9019,17.9142,17.8895,17.908,884500.0
2013-06-13 15:30:00,28.99,29.0,28.95,29.0,1249400.0,17.908,17.9142,17.8833,17.9142,1249400.0
2013-06-13 15:40:00,29.0,29.1,28.99,29.07,2020900.0,17.9142,17.976,17.908,17.9575,2020900.0
2013-06-13 15:50:00,29.06,29.15,29.05,29.09,2474700.0,17.9513,18.0069,17.9451,17.9698,2474700.0
2013-06-14 09:30:00,29.02,29.36,28.94,29.08,2138900.0,17.9266,18.1366,17.8772,17.9636,2138900.0
2013-06-14 09:40:00,29.08,29.23,29.07,29.18,739000.0,17.9636,18.0563,17.9575,18.0254,739000.0
2013-06-14 09:50:00,29.19,29.27,29.17,29.26,517400.0,18.0316,18.081,18.0192,18.0748,517400.0
2013-06-14 10:00:00,29.27,29.3,29.21,29.24,717700.0,18.081,18.0995,18.0439,18.0625,717700.0
2013-06-14 10:10:00,29.24,29.26,29.19,29.26,752700.0,18.0625,18.0748,18.0316,18.0748,752700.0
2013-06-14 10:20:00,29.26,29.31,29.24,29.29,709400.0,18.0748,18.1057,18.0625,18.0934,709400.0
2013-06-14 10:30:00,29.29,29.32,29.24,29.26,785500.0,18.0934,18.1119,18.0625,18.0748,785500.0
2013-06-14 10:40:00,29.26,29.31,29.26,29.3,1292700.0,18.0748,18.1057,18.0748,18.0995,1292700.0
2013-06-14 10:50:00,29.3,29.32,29.14,29.15,767500.0,18.0995,18.1119,18.0007,18.0069,767500.0
2013-06-14 11:00:00,29.15,29.17,29.08,29.1,701600.0,18.0069,18.0192,17.9636,17.976,701600.0
2013-06-14 11:10:00,29.09,29.16,29.08,29.15,626000.0,17.9698,18.0131,17.9636,18.0069,626000.0
2013-06-14 11:20:00,29.15,29.27,29.14,29.24,628300.0,18.0069,18.081,18.0007,18.0625,628300.0
2013-06-14 11:30:00,29.24,29.24,29.15,29.2,453800.0,18.0625,18.0625,18.0069,18.0378,453800.0
2013-06-14 11:40:00,29.19,29.22,29.12,29.13,565600.0,18.0316,18.0501,17.9883,17.9945,565600.0
2013-06-14 11:50:00,29.12,29.22,29.11,29.19,578700.0,17.9883,18.0501,17.9822,18.0316,578700.0
2013-06-14 12:00:00,29.19,29.19,29.12,29.16,352400.0,18.0316,18.0316,17.9883,18.0131,352400.0
2013-06-14 12:10:00,29.16,29.19,29.12,29.17,295200.0,18.0131,18.0316,17.9883,18.0192,295200.0
2013-06-14 12:20:00,29.17,29.25,29.16,29.2,449000.0,18.0192,18.0687,18.0131,18.0378,449000.0
2013-06-14 12:30:00,29.2,29.24,29.16,29.24,540500.0,18.0378,18.0625,18.0131,18.0625,540500.0
2013-06-14 12:40:00,29.24,29.25,29.2,29.21,261800.0,18.0625,18.0687,18.0378,18.0439,261800.0
2013-06-14 12:50:00,29.22,29.27,29.2,29.2,470900.0,18.0501,18.081,18.0378,18.0378,470900.0
2013-06-14 13:00:00,29.2,29.23,29.14,29.22,570900.0,18.0378,18.0563,18.0007,18.0501,570900.0
2013-06-14 13:10:00,29.21,29.22,29.14,29.14,639400.0,18.0439,18.0501,18.0007,18.0007,639400.0
2013-06-14 13:20:00,29.14,29.15,29.1,29.12,452300.0,18.0007,18.0069,17.976,17.9883,452300.0
2013-06-14 13:30:00,29.11,29.16,29.1,29.15,796600.0,17.9822,18.0131,17.976,18.0069,796600.0
2013-06-14 13:40:00,29.15,29.21,29.14,29.21,298500.0,18.0069,18.0439,18.0007,18.0439,298500.0
2013-06-14 13:50:00,29.21,29.25,29.2,29.24,436200.0,18.0439,18.0687,18.0378,18.0625,436200.0
2013-06-14 14:00:00,29.24,29.25,29.19,29.25,413200.0,18.0625,18.0687,18.0316,18.0687,413200.0
2013-06-14 14:10:00,29.24,29.25,29.17,29.21,466900.0,18.0625,18.0687,18.0192,18.0439,466900.0
2013-06-14 14:20:00,29.21,29.24,29.16,29.18,751500.0,18.0439,18.0625,18.0131,18.0254,751500.0
2013-06-14 14:30:00,29.17,29.18,29.12,29.15,566100.0,18.0192,18.0254,17.9883,18.0069,566100.0
2013-06-14 14:40:00,29.15,29.15,29.12,29.13,307500.0,18.0069,18.0069,17.9883,17.9945,307500.0
2013-06-14 14:50:00,29.14,29.14,29.03,29.04,672700.0,18.0007,18.0007,17.9327,17.9389,672700.0
2013-06-14 15:00:00,29.03,29.08,29.01,29.07,856600.0,17.9327,17.9636,17.9204,17.9575,856600.0
2013-06-14 15:10:00,29.07,29.11,28.95,29.0,2214400.0,17.9575,17.9822,17.8833,17.9142,2214400.0
2013-06-14 15:20:00,29.0,29.1,29.0,29.05,641200.0,17.9142,17.976,17.9142,17.9451,641200.0
2013-06-14 15:30:00,29.05,29.09,29.03,29.06,955600.0,17.9451,17.9698,17.9327,17.9513,955600.0
2013-06-14 15:40:00,29.06,29.09,29.01,29.06,1265700.0,17.9513,17.9698,17.9204,17.9513,1265700.0
2013-06-14 15:50:00,29.06,29.11,29.04,29.08,2521100.0,17.9513,17.9822,17.9389,17.9636,2521100.0
2013-06-17 09:30:00,29.38,29.4,29.31,29.31,2687400.0,18.149,18.1613,18.1057,18.1057,2687400.0
2013-06-17 09:40:00,29.32,29.33,29.25,29.3,1866800.0,18.1119,18.1181,18.0687,18.0995,1866800.0
2013-06-17 09:50:00,29.29,29.31,29.06,29.18,2344600.0,18.0934,18.1057,17.9513,18.0254,2344600.0
2013-06-17 10:00:00,29.18,29.2,28.95,29.05,2491100.0,18.0254,18.0378,17.8833,17.9451,2491100.0
2013-06-17 10:10:00,29.06,29.07,28.92,29.0,1923600.0,17.9513,17.9575,17.8648,17.9142,1923600.0
2013-06-17 10:20:00,28.99,29.13,28.98,29.11,1533700.0,17.908,17.9945,17.9019,17.9822,1533700.0
2013-06-17 10:30:00,29.12,29.28,29.08,29.23,1514400.0,17.9883,18.0872,17.9636,18.0563,1514400.0
2013-06-17 10:40:00,29.24,29.25,29.15,29.15,1072300.0,18.0625,18.0687,18.0069,18.0069,1072300.0
2013-06-17 10:50:00,29.15,29.21,29.15,29.19,879500.0,18.0069,18.0439,18.0069,18.0316,879500.0
2013-06-17 11:00:00,29.19,29.21,29.15,29.15,1907900.0,18.0316,18.0439,18.0069,18.0069,1907900.0
2013-06-17 11:10:00,29.16,29.16,29.1,29.11,1957300.0,18.0131,18.0131,17.976,17.9822,1957300.0
2013-06-17 11:20:00,29.11,29.12,28.99,28.99,1814600.0,17.9822,17.9883,17.908,17.908,1814600.0
2013-06-17 11:30:00,29.0,29.06,28.98,29.06,1453900.0,17.9142,17.9513,17.9019,17.9513,1453900.0
2013-06-17 11:40:00,29.06,29.08,28.99,29.01,1310900.0,17.9513,17.9636,17.908,17.9204,1310900.0
2013-06-17 11:50:00,29.01,29.04,28.97,29.01,1498400.0,17.9204,17.9389,17.8957,17.9204,1498400.0
2013-06-17 12:00:00,29.02,29.06,28.99,29.0,1360900.0,17.9266,17.9513,17.908,17.9142,1360900.0
2013-06-17 12:10:00,28.99,29.0,28.94,28.95,1391300.0,17.908,17.9142,17.8772,17.8833,1391300.0
2013-06-17 12:20:00,28.94,29.02,28.94,28.99,903200.0,17.8772,17.9266,17.8772,17.908,903200.0
2013-06-17 12:30:00,28.99,29.02,28.98,29.02,1036900.0,17.908,17.9266,17.9019,17.9266,1036900.0
2013-06-17 12:40:00,29.02,29.02,28.97,28.98,1950000.0,17.9266,17.9266,17.8957,17.9019,1950000.0
2013-06-17 12:50:00,28.98,29.01,28.94,29.0,1037300.0,17.9019,17.9204,17.8772,17.9142,1037300.0
2013-06-17 13:00:00,29.0,29.01,28.98,29.0,1062000.0,17.9142,17.9204,17.9019,17.9142,1062000.0
2013-06-17 13:10:00,29.0,29.03,28.99,29.03,665400.0,17.9142,17.9327,17.908,17.9327,665400.0
2013-06-17 13:20:00,29.03,29.13,29.03,29.13,1143100.0,17.9327,17.9945,17.9327,17.9945,1143100.0
2013-06-17 13:30:00,29.13,29.13,29.06,29.06,1419800.0,17.9945,17.9945,17.9513,17.9513,1419800.0
2013-06-17 13:40:00,29.06,29.07,29.04,29.04,614500.0,17.9513,17.9575,17.9389,17.9389,614500.0
2013-06-17 13:50:00,29.05,29.12,29.04,29.12,721800.0,17.9451,17.9883,17.9389,17.9883,721800.0
2013-06-17 14:00:00,29.12,29.19,29.1,29.13,1572400.0,17.9883,18.0316,17.976,17.9945,1572400.0
2013-06-17 14:10:00,29.12,29.13,28.99,29.0,1591600.0,17.9883,17.9945,17.908,17.9142,1591600.0
2013-06-17 14:20:00,29.01,29.05,28.94,28.97,2204300.0,17.9204,17.9451,17.8772,17.8957,2204300.0
2013-06-17 14:30:00,28.97,29.1,28.95,29.1,1432500.0,17.8957,17.976,17.8833,17.976,1432500.0
2013-06-17 14:40:00,29.1,29.15,29.03,29.07,2376400.0,17.976,18.0069,17.9327,17.9575,2376400.0
2013-06-17 14:50:00,29.07,29.07,28.95,28.96,2230100.0,17.9575,17.9575,17.8833,17.8895,2230100.0
2013-06-17 15:00:00,28.96,29.03,28.93,29.01,1809000.0,17.8895,17.9327,17.871,17.9204,1809000.0
2013-06-17 15:10:00,29.02,29.03,28.96,28.99,2513300.0,17.9266,17.9327,17.8895,17.908,2513300.0
2013-06-17 15:20:00,28.99,29.0,28.9,28.93,3904600.0,17.908,17.9142,17.8524,17.871,3904600.0
2013-06-17 15:30:00,28.93,29.07,28.93,29.07,2678900.0,17.871,17.9575,17.871,17.9575,2678900.0
2013-06-17 15:40:00,29.07,29.17,29.06,29.15,5519600.0,17.9575,18.0192,17.9513,18.0069,5519600.0
2013-06-17 15:50:00,29.14,29.23,29.07,29.16,10451900.0,18.0007,18.0563,17.9575,18.0131,10451900.0
2013-06-18 09:30:00,29.14,29.21,29.03,29.14,2327100.0,18.0007,18.0439,17.9327,18.0007,2327100.0
2013-06-18 09:40:00,29.14,29.2,29.1,29.2,1429100.0,18.0007,18.0378,17.976,18.0378,1429100.0
2013-06-18 09:50:00,29.2,29.23,29.15,29.17,1501600.0,18.0378,18.0563,18.0069,18.0192,1501600.0
2013-06-18 10:00:00,29.17,29.3,29.16,29.3,2385300.0,18.0192,18.0995,18.0131,18.0995,2385300.0
2013-06-18 10:10:00,29.3,29.33,29.2,29.25,3476000.0,18.0995,18.1181,18.0378,18.0687,3476000.0
2013-06-18 10:20:00,29.24,29.3,29.22,29.26,2178300.0,18.0625,18.0995,18.0501,18.0748,2178300.0
2013-06-18 10:30:00,29.27,29.27,29.16,29.23,2101200.0,18.081,18.081,18.0131,18.0563,2101200.0
2013-06-18 10:40:00,29.23,29.28,29.21,29.25,2311900.0,18.0563,18.0872,18.0439,18.0687,2311900.0
2013-06-18 10:50:00,29.24,29.25,29.09,29.19,2512700.0,18.0625,18.0687,17.9698,18.0316,2512700.0
2013-06-18 11:00:00,29.19,29.23,29.16,29.21,955600.0,18.0316,18.0563,18.0131,18.0439,955600.0
2013-06-18 11:10:00,29.21,29.21,29.19,29.2,1110300.0,18.0439,18.0439,18.0316,18.0378,1110300.0
2013-06-18 11:20:00,29.2,29.23,29.14,29.2,2091400.0,18.0378,18.0563,18.0007,18.0378,2091400.0
2013-06-18 11:30:00,29.2,29.23,29.16,29.2,1785000.0,18.0378,18.0563,18.0131,18.0378,1785000.0
2013-06-18 11:40:00,29.2,29.22,29.16,29.18,1843700.0,18.0378,18.0501,18.0131,18.0254,1843700.0
2013-06-18 11:50:00,29.18,29.2,29.18,29.2,1874500.0,18.0254,18.0378,18.0254,18.0378,1874500.0
2013-06-18 12:00:00,29.2,29.21,29.16,29.18,2265700.0,18.0378,18.0439,18.0131,18.0254,2265700.0
2013-06-18 12:10:00,29.18,29.19,29.16,29.19,1923300.0,18.0254,18.0316,18.0131,18.0316,1923300.0
2013-06-18 12:20:00,29.19,29.19,29.14,29.17,1810000.0,18.0316,18.0316,18.0007,18.0192,1810000.0
2013-06-18 12:30:00,29.16,29.18,29.13,29.16,1718900.0,18.0131,18.0254,17.9945,18.0131,1718900.0
2013-06-18 12:40:00,29.16,29.21,29.15,29.21,1086000.0,18.0131,18.0439,18.0069,18.0439,1086000.0
2013-06-18 12:50:00,29.21,29.21,29.12,29.14,2492500.0,18.0439,18.0439,17.9883,18.0007,2492500.0
2013-06-18 13:00:00,29.14,29.15,29.09,29.11,2349600.0,18.0007,18.0069,17.9698,17.9822,2349600.0
2013-06-18 13:10:00,29.11,29.19,29.11,29.16,1619500.0,17.9822,18.0316,17.9822,18.0131,1619500.0
2013-06-18 13:20:00,29.16,29.19,29.15,29.18,1491000.0,18.0131,18.0316,18.0069,18.0254,1491000.0
2013-06-18 13:30:00,29.18,29.2,29.13,29.2,2373100.0,18.0254,18.0378,17.9945,18.0378,2373100.0
2013-06-18 13:40:00,29.2,29.2,29.17,29.2,1924700.0,18.0378,18.0378,18.0192,18.0378,1924700.0
2013-06-18 13:50:00,29.2,29.22,29.19,29.2,1891300.0,18.0378,18.0501,18.0316,18.0378,1891300.0
2013-06-18 14:00:00,29.2,29.2,29.16,29.17,1677300.0,18.0378,18.0378,18.0131,18.0192,1677300.0
2013-06-18 14:10:00,29.17,29.2,29.17,29.19,2259200.0,18.0192,18.0378,18.0192,18.0316,2259200.0
2013-06-18 14:20:00,29.18,29.21,29.18,29.19,2374900.0,18.0254,18.0439,18.0254,18.0316,2374900.0
2013-06-18 14:30:00,29.2,29.21,29.19,29.21,1945500.0,18.0378,18.0439,18.0316,18.0439,1945500.0
2013-06-18 14:40:00,29.21,29.21,29.2,29.21,1564900.0,18.0439,18.0439,18.0378,18.0439,1564900.0
2013-06-18 14:50:00,29.21,29.29,29.2,29.28,3910500.0,18.0439,18.0934,18.0378,18.0872,3910500.0
2013-06-18 15:00:00,29.28,29.39,29.27,29.39,3097200.0,18.0872,18.1551,18.081,18.1551,3097200.0
2013-06-18 15:10:00,29.39,29.4,29.33,29.38,3092200.0,18.1551,18.1613,18.1181,18.149,3092200.0
2013-06-18 15:20:00,29.38,29.4,29.36,29.4,1851400.0,18.149,18.1613,18.1366,18.1613,1851400.0
2013-06-18 15:30:00,29.4,29.4,29.39,29.4,1711100.0,18.1613,18.1613,18.1551,18.1613,1711100.0
2013-06-18 15:40:00,29.4,29.4,29.36,29.4,3423400.0,18.1613,18.1613,18.1366,18.1613,3423400.0
2013-06-18 15:50:00,29.4,29.4,29.37,29.39,7009800.0,18.1613,18.1613,18.1428,18.1551,7009800.0
2013-06-19 09:30:00,29.38,29.4,29.23,29.29,2341100.0,18.149,18.1613,18.0563,18.0934,2341100.0
2013-06-19 09:40:00,29.3,29.4,29.26,29.4,1354500.0,18.0995,18.1613,18.0748,18.1613,1354500.0
2013-06-19 09:50:00,29.4,29.44,29.36,29.39,1945800.0,18.1613,18.186,18.1366,18.1551,1945800.0
2013-06-19 10:00:00,29.4,29.43,29.37,29.4,1792500.0,18.1613,18.1798,18.1428,18.1613,1792500.0
2013-06-19 10:10:00,29.41,29.46,29.39,29.41,1746700.0,18.1675,18.1984,18.1551,18.1675,1746700.0
2013-06-19 10:20:00,29.41,29.5,29.4,29.48,1686800.0,18.1675,18.2231,18.1613,18.2107,1686800.0
2013-06-19 10:30:00,29.47,29.48,29.35,29.35,2012100.0,18.2046,18.2107,18.1304,18.1304,2012100.0
2013-06-19 10:40:00,29.36,29.44,29.35,29.4,1508600.0,18.1366,18.186,18.1304,18.1613,1508600.0
2013-06-19 10:50:00,29.4,29.46,29.39,29.43,1550700.0,18.1613,18.1984,18.1551,18.1798,1550700.0
2013-06-19 11:00:00,29.43,29.5,29.41,29.5,958700.0,18.1798,18.2231,18.1675,18.2231,958700.0
2013-06-19 11:10:00,29.5,29.52,29.45,29.47,1357100.0,18.2231,18.2354,18.1922,18.2046,1357100.0
2013-06-19 11:20:00,29.46,29.49,29.44,29.44,1306100.0,18.1984,18.2169,18.186,18.186,1306100.0
2013-06-19 11:30:00,29.44,29.53,29.42,29.53,873000.0,18.186,18.2416,18.1737,18.2416,873000.0
2013-06-19 11:40:00,29.53,29.59,29.52,29.53,1303800.0,18.2416,18.2787,18.2354,18.2416,1303800.0
2013-06-19 11:50:00,29.54,29.58,29.53,29.57,631900.0,18.2478,18.2725,18.2416,18.2663,631900.0
2013-06-19 12:00:00,29.57,29.6,29.5,29.6,1076000.0,18.2663,18.2849,18.2231,18.2849,1076000.0
2013-06-19 12:10:00,29.6,29.66,29.57,29.58,1310400.0,18.2849,18.3219,18.2663,18.2725,1310400.0
2013-06-19 12:20:00,29.57,29.59,29.52,29.57,1152200.0,18.2663,18.2787,18.2354,18.2663,1152200.0
2013-06-19 12:30:00,29.56,29.63,29.55,29.63,859000.0,18.2601,18.3034,18.254,18.3034,859000.0
2013-06-19 12:40:00,29.63,29.68,29.62,29.67,982400.0,18.3034,18.3343,18.2972,18.3281,982400.0
2013-06-19 12:50:00,29.68,29.68,29.61,29.65,1299900.0,18.3343,18.3343,18.291,18.3157,1299900.0
2013-06-19 13:00:00,29.65,29.71,29.63,29.65,1772800.0,18.3157,18.3528,18.3034,18.3157,1772800.0
2013-06-19 13:10:00,29.65,29.68,29.64,29.68,1397600.0,18.3157,18.3343,18.3096,18.3343,1397600.0
2013-06-19 13:20:00,29.68,29.71,29.63,29.67,2110400.0,18.3343,18.3528,18.3034,18.3281,2110400.0
2013-06-19 13:30:00,29.67,29.79,29.66,29.79,2152200.0,18.3281,18.4022,18.3219,18.4022,2152200.0
2013-06-19 13:40:00,29.79,29.81,29.74,29.77,2809300.0,18.4022,18.4146,18.3713,18.3899,2809300.0
2013-06-19 13:50:00,29.77,29.77,29.57,29.62,2883000.0,18.3899,18.3899,18.2663,18.2972,2883000.0
2013-06-19 14:00:00,29.62,29.65,29.3,29.48,4147900.0,18.2972,18.3157,18.0995,18.2107,4147900.0
2013-06-19 14:10:00,29.48,29.67,29.38,29.43,3194800.0,18.2107,18.3281,18.149,18.1798,3194800.0
2013-06-19 14:20:00,29.43,29.46,29.35,29.39,1842700.0,18.1798,18.1984,18.1304,18.1551,1842700.0
2013-06-19 14:30:00,29.38,29.48,29.29,29.4,2327000.0,18.149,18.2107,18.0934,18.1613,2327000.0
2013-06-19 14:40:00,29.39,29.5,29.34,29.4,1876100.0,18.1551,18.2231,18.1242,18.1613,1876100.0
2013-06-19 14:50:00,29.39,29.41,29.19,29.22,1647500.0,18.1551,18.1675,18.0316,18.0501,1647500.0
2013-06-19 15:00:00,29.22,29.32,29.19,29.32,3258300.0,18.0501,18.1119,18.0316,18.1119,3258300.0
2013-06-19 15:10:00,29.32,29.38,29.25,29.27,2297200.0,18.1119,18.149,18.0687,18.081,2297200.0
2013-06-19 15:20:00,29.27,29.33,29.25,29.27,2143400.0,18.081,18.1181,18.0687,18.081,2143400.0
2013-06-19 15:30:00,29.27,29.27,29.18,29.24,2502800.0,18.081,18.081,18.0254,18.0625,2502800.0
2013-06-19 15:40:00,29.23,29.25,29.04,29.05,3406400.0,18.0563,18.0687,17.9389,17.9451,3406400.0
2013-06-19 15:50:00,29.05,29.16,28.9,29.1,6657400.0,17.9451,18.0131,17.8524,17.976,6657400.0
2013-06-20 09:30:00,29.02,29.21,28.9,29.21,2476900.0,17.9266,18.0439,17.8524,18.0439,2476900.0
2013-06-20 09:40:00,29.21,29.23,29.07,29.08,1580400.0,18.0439,18.0563,17.9575,17.9636,1580400.0
2013-06-20 09:50:00,29.08,29.12,28.98,28.98,2425600.0,17.9636,17.9883,17.9019,17.9019,2425600.0
2013-06-20 10:00:00,28.99,29.01,28.75,28.84,2297600.0,17.908,17.9204,17.7598,17.8154,2297600.0
2013-06-20 10:10:00,28.84,28.84,28.65,28.8,2157000.0,17.8154,17.8154,17.698,17.7907,2157000.0
2013-06-20 10:20:00,28.79,28.85,28.65,28.69,1659500.0,17.7845,17.8216,17.698,17.7227,1659500.0
2013-06-20 10:30:00,28.68,28.84,28.67,28.8,1183100.0,17.7165,17.8154,17.7104,17.7907,1183100.0
2013-06-20 10:40:00,28.79,28.8,28.68,28.75,1373700.0,17.7845,17.7907,17.7165,17.7598,1373700.0
2013-06-20 10:50:00,28.75,28.8,28.71,28.74,1059500.0,17.7598,17.7907,17.7351,17.7536,1059500.0
2013-06-20 11:00:00,28.74,28.77,28.7,28.71,681500.0,17.7536,17.7721,17.7289,17.7351,681500.0
2013-06-20 11:10:00,28.71,28.78,28.65,28.67,720800.0,17.7351,17.7783,17.698,17.7104,720800.0
2013-06-20 11:20:00,28.68,28.72,28.64,28.71,796300.0,17.7165,17.7413,17.6918,17.7351,796300.0
2013-06-20 11:30:00,28.71,28.81,28.71,28.79,821500.0,17.7351,17.7968,17.7351,17.7845,821500.0
2013-06-20 11:40:00,28.78,28.82,28.73,28.74,1034100.0,17.7783,17.803,17.7474,17.7536,1034100.0
2013-06-20 11:50:00,28.75,28.89,28.75,28.86,694900.0,17.7598,17.8463,17.7598,17.8277,694900.0
2013-06-20 12:00:00,28.86,28.91,28.82,28.9,1154400.0,17.8277,17.8586,17.803,17.8524,1154400.0
2013-06-20 12:10:00,28.9,28.97,28.89,28.96,1041400.0,17.8524,17.8957,17.8463,17.8895,1041400.0
2013-06-20 12:20:00,28.95,28.97,28.92,28.93,1009000.0,17.8833,17.8957,17.8648,17.871,1009000.0
2013-06-20 12:30:00,28.94,28.99,28.92,28.96,917800.0,17.8772,17.908,17.8648,17.8895,917800.0
2013-06-20 12:40:00,28.95,28.96,28.9,28.95,834400.0,17.8833,17.8895,17.8524,17.8833,834400.0
2013-06-20 12:50:00,28.94,28.95,28.85,28.87,1034800.0,17.8772,17.8833,17.8216,17.8339,1034800.0
2013-06-20 13:00:00,28.87,28.9,28.84,28.9,601100.0,17.8339,17.8524,17.8154,17.8524,601100.0
2013-06-20 13:10:00,28.9,28.94,28.83,28.87,812700.0,17.8524,17.8772,17.8092,17.8339,812700.0
2013-06-20 13:20:00,28.87,28.9,28.85,28.88,631700.0,17.8339,17.8524,17.8216,17.8401,631700.0
2013-06-20 13:30:00,28.88,28.91,28.82,28.91,1013800.0,17.8401,17.8586,17.803,17.8586,1013800.0
2013-06-20 13:40:00,28.91,28.91,28.86,28.88,1654600.0,17.8586,17.8586,17.8277,17.8401,1654600.0
2013-06-20 13:50:00,28.88,28.89,28.84,28.88,1942300.0,17.8401,17.8463,17.8154,17.8401,1942300.0
2013-06-20 14:00:00,28.88,28.88,28.81,28.83,1005200.0,17.8401,17.8401,17.7968,17.8092,1005200.0
2013-06-20 14:10:00,28.83,28.83,28.76,28.78,958300.0,17.8092,17.8092,17.766,17.7783,958300.0
2013-06-20 14:20:00,28.78,28.79,28.68,28.69,1305700.0,17.7783,17.7845,17.7165,17.7227,1305700.0
2013-06-20 14:30:00,28.7,28.71,28.67,28.71,907000.0,17.7289,17.7351,17.7104,17.7351,907000.0
2013-06-20 14:40:00,28.71,28.74,28.67,28.72,971700.0,17.7351,17.7536,17.7104,17.7413,971700.0
2013-06-20 14:50:00,28.73,28.74,28.61,28.62,1717000.0,17.7474,17.7536,17.6733,17.6795,1717000.0
2013-06-20 15:00:00,28.63,28.63,28.57,28.62,1708800.0,17.6857,17.6857,17.6486,17.6795,1708800.0
2013-06-20 15:10:00,28.62,28.62,28.51,28.51,2242800.0,17.6795,17.6795,17.6115,17.6115,2242800.0
2013-06-20 15:20:00,28.51,28.61,28.45,28.6,2098300.0,17.6115,17.6733,17.5745,17.6671,2098300.0
2013-06-20 15:30:00,28.6,28.65,28.51,28.52,2791900.0,17.6671,17.698,17.6115,17.6177,2791900.0
2013-06-20 15:40:00,28.52,28.57,28.48,28.57,3311100.0,17.6177,17.6486,17.593,17.6486,3311100.0
2013-06-20 15:50:00,28.57,28.72,28.56,28.62,4280200.0,17.6486,17.7413,17.6424,17.6795,4280200.0
2013-06-21 09:30:00,28.89,29.11,28.84,28.89,12854500.0,17.8463,17.9822,17.8154,17.8463,12854500.0
2013-06-21 09:40:00,28.9,29.08,28.87,28.99,2101600.0,17.8524,17.9636,17.8339,17.908,2101600.0
2013-06-21 09:50:00,29.0,29.0,28.72,28.76,2293800.0,17.9142,17.9142,17.7413,17.766,2293800.0
2013-06-21 10:00:00,28.76,28.86,28.71,28.8,1948100.0,17.766,17.8277,17.7351,17.7907,1948100.0
2013-06-21 10:10:00,28.8,28.84,28.76,28.8,1788900.0,17.7907,17.8154,17.766,17.7907,1788900.0
2013-06-21 10:20:00,28.8,28.84,28.77,28.82,2298800.0,17.7907,17.8154,17.7721,17.803,2298800.0
2013-06-21 10:30:00,28.82,28.82,28.66,28.68,2517200.0,17.803,17.803,17.7042,17.7165,2517200.0
2013-06-21 10:40:00,28.68,28.71,28.6,28.66,2446900.0,17.7165,17.7351,17.6671,17.7042,2446900.0
2013-06-21 10:50:00,28.66,29.04,28.65,28.9,3427500.0,17.7042,17.9389,17.698,17.8524,3427500.0
2013-06-21 11:00:00,28.9,29.06,28.89,29.05,2442000.0,17.8524,17.9513,17.8463,17.9451,2442000.0
2013-06-21 11:10:00,29.05,29.1,28.84,28.87,2090800.0,17.9451,17.976,17.8154,17.8339,2090800.0
2013-06-21 11:20:00,28.88,28.92,28.74,28.84,3145800.0,17.8401,17.8648,17.7536,17.8154,3145800.0
2013-06-21 11:30:00,28.84,28.87,28.77,28.78,2231100.0,17.8154,17.8339,17.7721,17.7783,2231100.0
2013-06-21 11:40:00,28.78,28.82,28.69,28.73,2048400.0,17.7783,17.803,17.7227,17.7474,2048400.0
2013-06-21 11:50:00,28.73,28.78,28.52,28.62,3211800.0,17.7474,17.7783,17.6177,17.6795,3211800.0
2013-06-21 12:00:00,28.62,28.78,28.62,28.71,1826700.0,17.6795,17.7783,17.6795,17.7351,1826700.0
2013-06-21 12:10:00,28.71,28.72,28.63,28.65,1825100.0,17.7351,17.7413,17.6857,17.698,1825100.0
2013-06-21 12:20:00,28.66,28.73,28.65,28.71,1084400.0,17.7042,17.7474,17.698,17.7351,1084400.0
2013-06-21 12:30:00,28.72,28.8,28.7,28.78,1274000.0,17.7413,17.7907,17.7289,17.7783,1274000.0
2013-06-21 12:40:00,28.78,28.88,28.76,28.85,1396400.0,17.7783,17.8401,17.766,17.8216,1396400.0
2013-06-21 12:50:00,28.85,28.91,28.84,28.88,1129300.0,17.8216,17.8586,17.8154,17.8401,1129300.0
2013-06-21 13:00:00,28.88,28.9,28.7,28.77,1399800.0,17.8401,17.8524,17.7289,17.7721,1399800.0
2013-06-21 13:10:00,28.79,28.91,28.69,28.78,1104400.0,17.7845,17.8586,17.7227,17.7783,1104400.0
2013-06-21 13:20:00,28.77,28.82,28.69,28.76,1090000.0,17.7721,17.803,17.7227,17.766,1090000.0
2013-06-21 13:30:00,28.76,28.84,28.76,28.79,671700.0,17.766,17.8154,17.766,17.7845,671700.0
2013-06-21 13:40:00,28.79,28.8,28.71,28.76,1150100.0,17.7845,17.7907,17.7351,17.766,1150100.0
2013-06-21 13:50:00,28.76,28.8,28.74,28.79,1444000.0,17.766,17.7907,17.7536,17.7845,1444000.0
2013-06-21 14:00:00,28.79,28.79,28.75,28.76,1402100.0,17.7845,17.7845,17.7598,17.766,1402100.0
2013-06-21 14:10:00,28.76,28.78,28.73,28.73,1399100.0,17.766,17.7783,17.7474,17.7474,1399100.0
2013-06-21 14:20:00,28.73,28.8,28.68,28.8,1163700.0,17.7474,17.7907,17.7165,17.7907,1163700.0
2013-06-21 14:30:00,28.8,28.84,28.79,28.84,1368700.0,17.7907,17.8154,17.7845,17.8154,1368700.0
2013-06-21 14:40:00,28.84,28.91,28.79,28.8,1447900.0,17.8154,17.8586,17.7845,17.7907,1447900.0
2013-06-21 14:50:00,28.8,28.82,28.67,28.68,3309000.0,17.7907,17.803,17.7104,17.7165,3309000.0
2013-06-21 15:00:00,28.69,28.72,28.64,28.66,3348700.0,17.7227,17.7413,17.6918,17.7042,3348700.0
2013-06-21 15:10:00,28.66,28.78,28.59,28.66,3004000.0,17.7042,17.7783,17.6609,17.7042,3004000.0
2013-06-21 15:20:00,28.65,28.66,28.56,28.58,1845700.0,17.698,17.7042,17.6424,17.6548,1845700.0
2013-06-21 15:30:00,28.58,28.8,28.57,28.75,2925200.0,17.6548,17.7907,17.6486,17.7598,2925200.0
2013-06-21 15:40:00,28.75,28.75,28.6,28.71,4762800.0,17.7598,17.7598,17.6671,17.7351,4762800.0
2013-06-21 15:50:00,28.71,28.72,28.5,28.56,12744300.0,17.7351,17.7413,17.6054,17.6424,12744300.0
2013-06-24 09:30:00,28.16,28.25,28.05,28.12,4473100.0,17.3953,17.4509,17.3274,17.3706,4473100.0
2013-06-24 09:40:00,28.12,28.25,28.11,28.25,2726000.0,17.3706,17.4509,17.3644,17.4509,2726000.0
2013-06-24 09:50:00,28.25,28.38,28.08,28.13,2928400.0,17.4509,17.5312,17.3459,17.3768,2928400.0
2013-06-24 10:00:00,28.12,28.18,28.02,28.07,2363300.0,17.3706,17.4077,17.3088,17.3397,2363300.0
2013-06-24 10:10:00,28.07,28.14,28.07,28.13,2496400.0,17.3397,17.383,17.3397,17.3768,2496400.0
2013-06-24 10:20:00,28.14,28.22,28.12,28.15,2572100.0,17.383,17.4324,17.3706,17.3891,2572100.0
2013-06-24 10:30:00,28.15,28.16,28.01,28.02,3527700.0,17.3891,17.3953,17.3027,17.3088,3527700.0
2013-06-24 10:40:00,28.01,28.09,28.01,28.04,1518700.0,17.3027,17.3521,17.3027,17.3212,1518700.0
2013-06-24 10:50:00,28.05,28.07,27.93,27.93,1860700.0,17.3274,17.3397,17.2532,17.2532,1860700.0
2013-06-24 11:00:00,27.93,27.98,27.92,27.93,1234600.0,17.2532,17.2841,17.2471,17.2532,1234600.0
2013-06-24 11:10:00,27.93,27.96,27.83,27.84,1119200.0,17.2532,17.2718,17.1915,17.1976,1119200.0
2013-06-24 11:20:00,27.83,27.87,27.66,27.81,2308800.0,17.1915,17.2162,17.0865,17.1791,2308800.0
2013-06-24 11:30:00,27.81,27.91,27.73,27.73,1335600.0,17.1791,17.2409,17.1297,17.1297,1335600.0
2013-06-24 11:40:00,27.73,27.87,27.52,27.66,3082900.0,17.1297,17.2162,17.0,17.0865,3082900.0
2013-06-24 11:50:00,27.67,27.74,27.61,27.67,1442000.0,17.0926,17.1359,17.0556,17.0926,1442000.0
2013-06-24 12:00:00,27.66,27.79,27.64,27.74,1712700.0,17.0865,17.1668,17.0741,17.1359,1712700.0
2013-06-24 12:10:00,27.74,27.77,27.69,27.71,1268200.0,17.1359,17.1544,17.105,17.1173,1268200.0
2013-06-24 12:20:00,27.71,27.76,27.57,27.71,1855400.0,17.1173,17.1482,17.0309,17.1173,1855400.0
2013-06-24 12:30:00,27.71,27.73,27.65,27.65,1718500.0,17.1173,17.1297,17.0803,17.0803,1718500.0
2013-06-24 12:40:00,27.65,27.74,27.56,27.65,1037600.0,17.0803,17.1359,17.0247,17.0803,1037600.0
2013-06-24 12:50:00,27.64,27.76,27.55,27.75,2186700.0,17.0741,17.1482,17.0185,17.1421,2186700.0
2013-06-24 13:00:00,27.75,27.88,27.74,27.87,1821700.0,17.1421,17.2224,17.1359,17.2162,1821700.0
2013-06-24 13:10:00,27.87,27.97,27.78,27.97,2731900.0,17.2162,17.278,17.1606,17.278,2731900.0
2013-06-24 13:20:00,27.96,28.07,27.94,27.97,2528000.0,17.2718,17.3397,17.2594,17.278,2528000.0
2013-06-24 13:30:00,27.96,28.08,27.92,28.02,1251100.0,17.2718,17.3459,17.2471,17.3088,1251100.0
2013-06-24 13:40:00,28.02,28.1,27.97,28.04,1339700.0,17.3088,17.3583,17.278,17.3212,1339700.0
2013-06-24 13:50:00,28.04,28.07,27.99,28.03,1219300.0,17.3212,17.3397,17.2903,17.315,1219300.0
2013-06-24 14:00:00,28.03,28.03,27.99,28.0,1494300.0,17.315,17.315,17.2903,17.2965,1494300.0
2013-06-24 14:10:00,27.99,28.0,27.91,27.92,1696700.0,17.2903,17.2965,17.2409,17.2471,1696700.0
2013-06-24 14:20:00,27.92,28.09,27.87,28.07,2244700.0,17.2471,17.3521,17.2162,17.3397,2244700.0
2013-06-24 14:30:00,28.07,28.08,27.87,27.9,2057800.0,17.3397,17.3459,17.2162,17.2347,2057800.0
2013-06-24 14:40:00,27.9,27.97,27.77,27.91,2324700.0,17.2347,17.278,17.1544,17.2409,2324700.0
2013-06-24 14:50:00,27.91,27.97,27.88,27.96,1424400.0,17.2409,17.278,17.2224,17.2718,1424400.0
2013-06-24 15:00:00,27.96,28.05,27.93,27.98,1286100.0,17.2718,17.3274,17.2532,17.2841,1286100.0
2013-06-24 15:10:00,27.99,27.99,27.79,27.86,1579000.0,17.2903,17.2903,17.1668,17.21,1579000.0
2013-06-24 15:20:00,27.87,27.91,27.79,27.83,1425900.0,17.2162,17.2409,17.1668,17.1915,1425900.0
2013-06-24 15:30:00,27.83,27.93,27.8,27.86,1944800.0,17.1915,17.2532,17.1729,17.21,1944800.0
2013-06-24 15:40:00,27.86,27.9,27.71,27.77,3013700.0,17.21,17.2347,17.1173,17.1544,3013700.0
2013-06-24 15:50:00,27.76,27.84,27.7,27.72,6118700.0,17.1482,17.1976,17.1112,17.1235,6118700.0
2013-06-25 09:30:00,28.09,28.11,27.58,27.71,2667900.0,17.3521,17.3644,17.037,17.1173,2667900.0
2013-06-25 09:40:00,27.71,27.85,27.7,27.7,1602100.0,17.1173,17.2038,17.1112,17.1112,1602100.0
2013-06-25 09:50:00,27.71,27.74,27.61,27.73,1215000.0,17.1173,17.1359,17.0556,17.1297,1215000.0
2013-06-25 10:00:00,27.72,27.79,27.64,27.75,4284600.0,17.1235,17.1668,17.0741,17.1421,4284600.0
2013-06-25 10:10:00,27.75,27.81,27.64,27.65,1617100.0,17.1421,17.1791,17.0741,17.0803,1617100.0
2013-06-25 10:20:00,27.65,27.7,27.62,27.66,1296400.0,17.0803,17.1112,17.0617,17.0865,1296400.0
2013-06-25 10:30:00,27.66,27.75,27.64,27.73,1586500.0,17.0865,17.1421,17.0741,17.1297,1586500.0
2013-06-25 10:40:00,27.74,27.78,27.71,27.77,1234300.0,17.1359,17.1606,17.1173,17.1544,1234300.0
2013-06-25 10:50:00,27.78,27.81,27.75,27.79,872100.0,17.1606,17.1791,17.1421,17.1668,872100.0
2013-06-25 11:00:00,27.79,27.89,27.79,27.89,1353300.0,17.1668,17.2285,17.1668,17.2285,1353300.0
2013-06-25 11:10:00,27.88,27.89,27.82,27.83,1023500.0,17.2224,17.2285,17.1853,17.1915,1023500.0
2013-06-25 11:20:00,27.83,27.86,27.74,27.76,1136900.0,17.1915,17.21,17.1359,17.1482,1136900.0
2013-06-25 11:30:00,27.76,27.84,27.76,27.84,1055800.0,17.1482,17.1976,17.1482,17.1976,1055800.0
2013-06-25 11:40:00,27.84,27.87,27.74,27.75,827600.0,17.1976,17.2162,17.1359,17.1421,827600.0
2013-06-25 11:50:00,27.75,27.91,27.75,27.9,980200.0,17.1421,17.2409,17.1421,17.2347,980200.0
2013-06-25 12:00:00,27.9,28.0,27.86,27.98,1362100.0,17.2347,17.2965,17.21,17.2841,1362100.0
2013-06-25 12:10:00,27.98,28.05,27.95,28.05,825000.0,17.2841,17.3274,17.2656,17.3274,825000.0
2013-06-25 12:20:00,28.05,28.05,27.96,28.02,1239900.0,17.3274,17.3274,17.2718,17.3088,1239900.0
2013-06-25 12:30:00,28.01,28.07,28.01,28.05,828700.0,17.3027,17.3397,17.3027,17.3274,828700.0
2013-06-25 12:40:00,28.03,28.04,27.97,27.98,889900.0,17.315,17.3212,17.278,17.2841,889900.0
2013-06-25 12:50:00,27.98,27.99,27.93,27.94,644200.0,17.2841,17.2903,17.2532,17.2594,644200.0
2013-06-25 13:00:00,27.93,27.95,27.83,27.88,1258000.0,17.2532,17.2656,17.1915,17.2224,1258000.0
2013-06-25 13:10:00,27.87,27.93,27.84,27.85,760200.0,17.2162,17.2532,17.1976,17.2038,760200.0
2013-06-25 13:20:00,27.85,27.9,27.8,27.89,917800.0,17.2038,17.2347,17.1729,17.2285,917800.0
2013-06-25 13:30:00,27.89,27.95,27.88,27.92,987800.0,17.2285,17.2656,17.2224,17.2471,987800.0
2013-06-25 13:40:00,27.92,28.0,27.91,27.99,800000.0,17.2471,17.2965,17.2409,17.2903,800000.0
2013-06-25 13:50:00,28.0,28.03,27.97,27.99,918100.0,17.2965,17.315,17.278,17.2903,918100.0
2013-06-25 14:00:00,27.99,28.05,27.96,28.03,1263500.0,17.2903,17.3274,17.2718,17.315,1263500.0
2013-06-25 14:10:00,28.04,28.06,27.95,28.03,891900.0,17.3212,17.3335,17.2656,17.315,891900.0
2013-06-25 14:20:00,28.03,28.05,27.98,28.03,885300.0,17.315,17.3274,17.2841,17.315,885300.0
2013-06-25 14:30:00,28.04,28.1,28.02,28.09,1306300.0,17.3212,17.3583,17.3088,17.3521,1306300.0
2013-06-25 14:40:00,28.09,28.1,27.96,28.03,1023000.0,17.3521,17.3583,17.2718,17.315,1023000.0
2013-06-25 14:50:00,28.04,28.06,27.96,27.96,855800.0,17.3212,17.3335,17.2718,17.2718,855800.0
2013-06-25 15:00:00,27.96,28.06,27.94,28.02,1041500.0,17.2718,17.3335,17.2594,17.3088,1041500.0
2013-06-25 15:10:00,28.02,28.1,28.02,28.09,848600.0,17.3088,17.3583,17.3088,17.3521,848600.0
2013-06-25 15:20:00,28.08,28.14,28.05,28.14,843700.0,17.3459,17.383,17.3274,17.383,843700.0
2013-06-25 15:30:00,28.14,28.15,28.09,28.12,2166900.0,17.383,17.3891,17.3521,17.3706,2166900.0
2013-06-25 15:40:00,28.12,28.13,28.06,28.07,2001000.0,17.3706,17.3768,17.3335,17.3397,2001000.0
2013-06-25 15:50:00,28.07,28.07,27.96,28.02,3744900.0,17.3397,17.3397,17.2718,17.3088,3744900.0
2013-06-26 09:30:00,28.08,28.23,28.01,28.16,2265100.0,17.3459,17.4386,17.3027,17.3953,2265100.0
2013-06-26 09:40:00,28.16,28.16,28.02,28.06,1133100.0,17.3953,17.3953,17.3088,17.3335,1133100.0
2013-06-26 09:50:00,28.07,28.29,28.05,28.28,1964200.0,17.3397,17.4756,17.3274,17.4695,1964200.0
2013-06-26 10:00:00,28.29,28.31,28.09,28.12,1774100.0,17.4756,17.488,17.3521,17.3706,1774100.0
2013-06-26 10:10:00,28.12,28.18,28.1,28.13,1364100.0,17.3706,17.4077,17.3583,17.3768,1364100.0
2013-06-26 10:20:00,28.13,28.22,28.09,28.09,1354900.0,17.3768,17.4324,17.3521,17.3521,1354900.0
2013-06-26 10:30:00,28.09,28.21,28.08,28.2,1046100.0,17.3521,17.4262,17.3459,17.42,1046100.0
2013-06-26 10:40:00,28.19,28.2,28.08,28.08,959600.0,17.4139,17.42,17.3459,17.3459,959600.0
2013-06-26 10:50:00,28.08,28.12,28.05,28.07,1865300.0,17.3459,17.3706,17.3274,17.3397,1865300.0
2013-06-26 11:00:00,28.07,28.07,27.93,27.97,1278500.0,17.3397,17.3397,17.2532,17.278,1278500.0
2013-06-26 11:10:00,27.98,28.07,27.96,28.03,1337500.0,17.2841,17.3397,17.2718,17.315,1337500.0
2013-06-26 11:20:00,28.03,28.07,28.01,28.01,1247400.0,17.315,17.3397,17.3027,17.3027,1247400.0
2013-06-26 11:30:00,28.02,28.03,27.94,27.95,1109800.0,17.3088,17.315,17.2594,17.2656,1109800.0
2013-06-26 11:40:00,27.94,27.96,27.91,27.93,1901000.0,17.2594,17.2718,17.2409,17.2532,1901000.0
2013-06-26 11:50:00,27.93,27.94,27.85,27.86,1653000.0,17.2532,17.2594,17.2038,17.21,1653000.0
2013-06-26 12:00:00,27.86,27.97,27.86,27.96,1191500.0,17.21,17.278,17.21,17.2718,1191500.0
2013-06-26 12:10:00,27.96,27.98,27.95,27.96,818300.0,17.2718,17.2841,17.2656,17.2718,818300.0
2013-06-26 12:20:00,27.96,27.96,27.93,27.94,567300.0,17.2718,17.2718,17.2532,17.2594,567300.0
2013-06-26 12:30:00,27.93,27.97,27.91,27.96,921300.0,17.2532,17.278,17.2409,17.2718,921300.0
2013-06-26 12:40:00,27.96,28.01,27.96,27.98,1168300.0,17.2718,17.3027,17.2718,17.2841,1168300.0
2013-06-26 12:50:00,27.98,27.99,27.93,27.95,764300.0,17.2841,17.2903,17.2532,17.2656,764300.0
2013-06-26 13:00:00,27.95,28.01,27.94,27.98,1195500.0,17.2656,17.3027,17.2594,17.2841,1195500.0
2013-06-26 13:10:00,27.99,28.06,27.98,28.02,1577100.0,17.2903,17.3335,17.2841,17.3088,1577100.0
2013-06-26 13:20:00,28.02,28.03,27.99,28.02,851900.0,17.3088,17.315,17.2903,17.3088,851900.0
2013-06-26 13:30:00,28.02,28.09,28.01,28.07,1603400.0,17.3088,17.3521,17.3027,17.3397,1603400.0
2013-06-26 13:40:00,28.07,28.08,28.03,28.06,1053700.0,17.3397,17.3459,17.315,17.3335,1053700.0
2013-06-26 13:50:00,28.07,28.08,28.05,28.07,1098300.0,17.3397,17.3459,17.3274,17.3397,1098300.0
2013-06-26 14:00:00,28.07,28.17,28.06,28.13,1221600.0,17.3397,17.4015,17.3335,17.3768,1221600.0
2013-06-26 14:10:00,28.14,28.19,28.13,28.19,974800.0,17.383,17.4139,17.3768,17.4139,974800.0
2013-06-26 14:20:00,28.19,28.32,28.18,28.32,1012300.0,17.4139,17.4942,17.4077,17.4942,1012300.0
2013-06-26 14:30:00,28.32,28.36,28.26,28.26,1943500.0,17.4942,17.5189,17.4571,17.4571,1943500.0
2013-06-26 14:40:00,28.27,28.27,28.12,28.14,1423000.0,17.4633,17.4633,17.3706,17.383,1423000.0
2013-06-26 14:50:00,28.14,28.25,28.12,28.24,1489200.0,17.383,17.4509,17.3706,17.4447,1489200.0
2013-06-26 15:00:00,28.23,28.28,28.2,28.27,1475500.0,17.4386,17.4695,17.42,17.4633,1475500.0
2013-06-26 15:10:00,28.28,28.31,28.24,28.29,1182600.0,17.4695,17.488,17.4447,17.4756,1182600.0
2013-06-26 15:20:00,28.28,28.29,28.22,28.24,1373200.0,17.4695,17.4756,17.4324,17.4447,1373200.0
2013-06-26 15:30:00,28.24,28.25,28.22,28.25,1109200.0,17.4447,17.4509,17.4324,17.4509,1109200.0
2013-06-26 15:40:00,28.25,28.28,28.13,28.17,2073100.0,17.4509,17.4695,17.3768,17.4015,2073100.0
2013-06-26 15:50:00,28.17,28.2,28.08,28.1,4060700.0,17.4015,17.42,17.3459,17.3583,4060700.0
2013-06-27 09:30:00,28.34,28.46,28.25,28.38,2503300.0,17.5065,17.5806,17.4509,17.5312,2503300.0
2013-06-27 09:40:00,28.39,28.49,28.34,28.47,2207700.0,17.5374,17.5992,17.5065,17.5868,2207700.0
2013-06-27 09:50:00,28.48,28.49,28.39,28.47,1730800.0,17.593,17.5992,17.5374,17.5868,1730800.0
2013-06-27 10:00:00,28.47,28.58,28.39,28.5,1929000.0,17.5868,17.6548,17.5374,17.6054,1929000.0
2013-06-27 10:10:00,28.5,28.5,28.33,28.39,1860800.0,17.6054,17.6054,17.5003,17.5374,1860800.0
2013-06-27 10:20:00,28.39,28.5,28.39,28.49,1777300.0,17.5374,17.6054,17.5374,17.5992,1777300.0
2013-06-27 10:30:00,28.49,28.52,28.44,28.49,1362100.0,17.5992,17.6177,17.5683,17.5992,1362100.0
2013-06-27 10:40:00,28.49,28.5,28.4,28.41,1167300.0,17.5992,17.6054,17.5436,17.5498,1167300.0
2013-06-27 10:50:00,28.41,28.5,28.4,28.42,1368500.0,17.5498,17.6054,17.5436,17.5559,1368500.0
2013-06-27 11:00:00,28.41,28.5,28.39,28.41,1015300.0,17.5498,17.6054,17.5374,17.5498,1015300.0
2013-06-27 11:10:00,28.41,28.44,28.38,28.41,1029600.0,17.5498,17.5683,17.5312,17.5498,1029600.0
2013-06-27 11:20:00,28.42,28.42,28.34,28.36,1162700.0,17.5559,17.5559,17.5065,17.5189,1162700.0
2013-06-27 11:30:00,28.36,28.43,28.32,28.42,1230000.0,17.5189,17.5621,17.4942,17.5559,1230000.0
2013-06-27 11:40:00,28.43,28.45,28.37,28.45,1633500.0,17.5621,17.5745,17.525,17.5745,1633500.0
2013-06-27 11:50:00,28.45,28.48,28.4,28.47,911100.0,17.5745,17.593,17.5436,17.5868,911100.0
2013-06-27 12:00:00,28.46,28.49,28.37,28.4,2882900.0,17.5806,17.5992,17.525,17.5436,2882900.0
2013-06-27 12:10:00,28.4,28.53,28.4,28.52,2712500.0,17.5436,17.6239,17.5436,17.6177,2712500.0
2013-06-27 12:20:00,28.53,28.56,28.47,28.49,2423700.0,17.6239,17.6424,17.5868,17.5992,2423700.0
2013-06-27 12:30:00,28.5,28.6,28.49,28.58,2783300.0,17.6054,17.6671,17.5992,17.6548,2783300.0
2013-06-27 12:40:00,28.58,28.64,28.55,28.64,2735900.0,17.6548,17.6918,17.6362,17.6918,2735900.0
2013-06-27 12:50:00,28.64,28.64,28.52,28.52,2442700.0,17.6918,17.6918,17.6177,17.6177,2442700.0
2013-06-27 13:00:00,28.52,28.62,28.49,28.57,2678100.0,17.6177,17.6795,17.5992,17.6486,2678100.0
2013-06-27 13:10:00,28.57,28.61,28.54,28.57,2570000.0,17.6486,17.6733,17.6301,17.6486,2570000.0
2013-06-27 13:20:00,28.57,28.59,28.52,28.53,2022100.0,17.6486,17.6609,17.6177,17.6239,2022100.0
2013-06-27 13:30:00,28.53,28.55,28.52,28.54,1944500.0,17.6239,17.6362,17.6177,17.6301,1944500.0
2013-06-27 13:40:00,28.54,28.66,28.5,28.63,2462100.0,17.6301,17.7042,17.6054,17.6857,2462100.0
2013-06-27 13:50:00,28.63,28.64,28.52,28.52,1954000.0,17.6857,17.6918,17.6177,17.6177,1954000.0
2013-06-27 14:00:00,28.52,28.53,28.49,28.49,2542200.0,17.6177,17.6239,17.5992,17.5992,2542200.0
2013-06-27 14:10:00,28.49,28.5,28.4,28.43,5090300.0,17.5992,17.6054,17.5436,17.5621,5090300.0
2013-06-27 14:20:00,28.43,28.53,28.43,28.5,2263500.0,17.5621,17.6239,17.5621,17.6054,2263500.0
2013-06-27 14:30:00,28.5,28.52,28.48,28.5,2604500.0,17.6054,17.6177,17.593,17.6054,2604500.0
2013-06-27 14:40:00,28.5,28.5,28.49,28.5,2535000.0,17.6054,17.6054,17.5992,17.6054,2535000.0
2013-06-27 14:50:00,28.5,28.5,28.42,28.42,3945800.0,17.6054,17.6054,17.5559,17.5559,3945800.0
2013-06-27 15:00:00,28.43,28.46,28.19,28.32,5215800.0,17.5621,17.5806,17.4139,17.4942,5215800.0
2013-06-27 15:10:00,28.33,28.36,28.31,28.34,3288900.0,17.5003,17.5189,17.488,17.5065,3288900.0
2013-06-27 15:20:00,28.34,28.34,28.11,28.19,5642900.0,17.5065,17.5065,17.3644,17.4139,5642900.0
2013-06-27 15:30:00,28.19,28.29,28.18,28.24,2760900.0,17.4139,17.4756,17.4077,17.4447,2760900.0
2013-06-27 15:40:00,28.24,28.25,28.2,28.22,2651700.0,17.4447,17.4509,17.42,17.4324,2651700.0
2013-06-27 15:50:00,28.22,28.3,28.18,28.18,4886300.0,17.4324,17.4818,17.4077,17.4077,4886300.0
2013-06-28 10:10:00,28.44,28.44,28.4,28.41,311500.0,17.5683,17.5683,17.5436,17.5498,311500.0
2013-06-28 10:20:00,28.4,28.41,28.13,28.18,3159600.0,17.5436,17.5498,17.3768,17.4077,3159600.0
2013-06-28 10:30:00,28.18,28.23,28.15,28.18,2398700.0,17.4077,17.4386,17.3891,17.4077,2398700.0
2013-06-28 10:40:00,28.19,28.2,28.13,28.15,2191700.0,17.4139,17.42,17.3768,17.3891,2191700.0
2013-06-28 10:50:00,28.16,28.27,28.14,28.23,3225800.0,17.3953,17.4633,17.383,17.4386,3225800.0
2013-06-28 11:00:00,28.23,28.36,28.22,28.34,2213500.0,17.4386,17.5189,17.4324,17.5065,2213500.0
2013-06-28 11:10:00,28.34,28.35,28.18,28.2,1525200.0,17.5065,17.5127,17.4077,17.42,1525200.0
2013-06-28 11:20:00,28.19,28.24,28.14,28.24,1587000.0,17.4139,17.4447,17.383,17.4447,1587000.0
2013-06-28 11:30:00,28.23,28.29,28.23,28.26,1734600.0,17.4386,17.4756,17.4386,17.4571,1734600.0
2013-06-28 11:40:00,28.27,28.27,28.21,28.21,1504200.0,17.4633,17.4633,17.4262,17.4262,1504200.0
2013-06-28 11:50:00,28.21,28.29,28.21,28.27,1852400.0,17.4262,17.4756,17.4262,17.4633,1852400.0
2013-06-28 12:00:00,28.27,28.28,28.26,28.28,847100.0,17.4633,17.4695,17.4571,17.4695,847100.0
2013-06-28 12:10:00,28.28,28.28,28.21,28.24,2129500.0,17.4695,17.4695,17.4262,17.4447,2129500.0
2013-06-28 12:20:00,28.25,28.25,28.14,28.15,1663500.0,17.4509,17.4509,17.383,17.3891,1663500.0
2013-06-28 12:30:00,28.16,28.21,28.15,28.21,1241400.0,17.3953,17.4262,17.3891,17.4262,1241400.0
2013-06-28 12:40:00,28.21,28.21,28.18,28.21,902500.0,17.4262,17.4262,17.4077,17.4262,902500.0
2013-06-28 12:50:00,28.21,28.25,28.2,28.23,1515000.0,17.4262,17.4509,17.42,17.4386,1515000.0
2013-06-28 13:00:00,28.23,28.27,28.22,28.25,1418200.0,17.4386,17.4633,17.4324,17.4509,1418200.0
2013-06-28 13:10:00,28.24,28.28,28.23,28.26,1241900.0,17.4447,17.4695,17.4386,17.4571,1241900.0
2013-06-28 13:20:00,28.25,28.27,28.2,28.22,1505300.0,17.4509,17.4633,17.42,17.4324,1505300.0
2013-06-28 13:30:00,28.22,28.25,28.21,28.23,1234800.0,17.4324,17.4509,17.4262,17.4386,1234800.0
2013-06-28 13:40:00,28.24,28.26,28.22,28.26,1044900.0,17.4447,17.4571,17.4324,17.4571,1044900.0
2013-06-28 13:50:00,28.26,28.32,28.24,28.25,2378600.0,17.4571,17.4942,17.4447,17.4509,2378600.0
2013-06-28 14:00:00,28.25,28.26,28.22,28.22,1423500.0,17.4509,17.4571,17.4324,17.4324,1423500.0
2013-06-28 14:10:00,28.23,28.23,28.18,28.2,1823500.0,17.4386,17.4386,17.4077,17.42,1823500.0
2013-06-28 14:20:00,28.21,28.26,28.2,28.22,1804300.0,17.4262,17.4571,17.42,17.4324,1804300.0
2013-06-28 14:30:00,28.23,28.31,28.22,28.3,2356400.0,17.4386,17.488,17.4324,17.4818,2356400.0
2013-06-28 14:40:00,28.3,28.31,28.28,28.3,1843700.0,17.4818,17.488,17.4695,17.4818,1843700.0
2013-06-28 14:50:00,28.3,28.31,28.23,28.25,2115800.0,17.4818,17.488,17.4386,17.4509,2115800.0
2013-06-28 15:00:00,28.25,28.32,28.23,28.27,3144700.0,17.4509,17.4942,17.4386,17.4633,3144700.0
2013-06-28 15:10:00,28.27,28.3,28.26,28.29,2158000.0,17.4633,17.4818,17.4571,17.4756,2158000.0
2013-06-28 15:20:00,28.3,28.43,28.29,28.43,3458000.0,17.4818,17.5621,17.4756,17.5621,3458000.0
2013-06-28 15:30:00,28.43,28.46,28.36,28.4,3232500.0,17.5621,17.5806,17.5189,17.5436,3232500.0
2013-06-28 15:40:00,28.4,28.41,28.16,28.22,4572900.0,17.5436,17.5498,17.3953,17.4324,4572900.0
2013-06-28 15:50:00,28.22,28.27,28.04,28.05,7087900.0,17.4324,17.4633,17.3212,17.3274,7087900.0
2013-07-01 09:30:00,27.97,28.1,27.9,28.09,1997900.0,17.278,17.3583,17.2347,17.3521,1997900.0
2013-07-01 09:40:00,28.08,28.13,28.03,28.11,1134400.0,17.3459,17.3768,17.315,17.3644,1134400.0
2013-07-01 09:50:00,28.11,28.18,28.05,28.13,965800.0,17.3644,17.4077,17.3274,17.3768,965800.0
2013-07-01 10:00:00,28.14,28.3,28.11,28.27,1089600.0,17.383,17.4818,17.3644,17.4633,1089600.0
2013-07-01 10:10:00,28.29,28.3,28.2,28.24,1152300.0,17.4756,17.4818,17.42,17.4447,1152300.0
2013-07-01 10:20:00,28.23,28.24,28.14,28.16,1876100.0,17.4386,17.4447,17.383,17.3953,1876100.0
2013-07-01 10:30:00,28.16,28.16,28.13,28.14,1232800.0,17.3953,17.3953,17.3768,17.383,1232800.0
2013-07-01 10:40:00,28.14,28.17,28.11,28.17,1294800.0,17.383,17.4015,17.3644,17.4015,1294800.0
2013-07-01 10:50:00,28.17,28.19,28.03,28.05,1919600.0,17.4015,17.4139,17.315,17.3274,1919600.0
2013-07-01 11:00:00,28.05,28.13,28.05,28.09,1435000.0,17.3274,17.3768,17.3274,17.3521,1435000.0
2013-07-01 11:10:00,28.1,28.12,28.07,28.11,1379800.0,17.3583,17.3706,17.3397,17.3644,1379800.0
2013-07-01 11:20:00,28.12,28.14,28.09,28.1,1352200.0,17.3706,17.383,17.3521,17.3583,1352200.0
2013-07-01 11:30:00,28.1,28.12,28.09,28.1,1654000.0,17.3583,17.3706,17.3521,17.3583,1654000.0
2013-07-01 11:40:00,28.1,28.11,28.06,28.07,1248500.0,17.3583,17.3644,17.3335,17.3397,1248500.0
2013-07-01 11:50:00,28.06,28.09,28.04,28.08,876900.0,17.3335,17.3521,17.3212,17.3459,876900.0
2013-07-01 12:00:00,28.09,28.17,28.08,28.17,1724100.0,17.3521,17.4015,17.3459,17.4015,1724100.0
2013-07-01 12:10:00,28.17,28.17,28.12,28.12,1257300.0,17.4015,17.4015,17.3706,17.3706,1257300.0
2013-07-01 12:20:00,28.13,28.13,28.01,28.06,1222500.0,17.3768,17.3768,17.3027,17.3335,1222500.0
2013-07-01 12:30:00,28.06,28.12,28.05,28.12,1191200.0,17.3335,17.3706,17.3274,17.3706,1191200.0
2013-07-01 12:40:00,28.12,28.12,28.07,28.08,987600.0,17.3706,17.3706,17.3397,17.3459,987600.0
2013-07-01 12:50:00,28.07,28.07,27.99,28.02,1200100.0,17.3397,17.3397,17.2903,17.3088,1200100.0
2013-07-01 13:00:00,28.03,28.08,28.02,28.08,938000.0,17.315,17.3459,17.3088,17.3459,938000.0
2013-07-01 13:10:00,28.08,28.08,28.06,28.08,1130400.0,17.3459,17.3459,17.3335,17.3459,1130400.0
2013-07-01 13:20:00,28.08,28.09,28.07,28.09,957100.0,17.3459,17.3521,17.3397,17.3521,957100.0
2013-07-01 13:30:00,28.09,28.09,28.06,28.07,791800.0,17.3521,17.3521,17.3335,17.3397,791800.0
2013-07-01 13:40:00,28.07,28.07,27.98,27.98,1028200.0,17.3397,17.3397,17.2841,17.2841,1028200.0
2013-07-01 13:50:00,27.98,28.02,27.93,28.0,1728900.0,17.2841,17.3088,17.2532,17.2965,1728900.0
2013-07-01 14:00:00,28.01,28.03,27.99,27.99,1021500.0,17.3027,17.315,17.2903,17.2903,1021500.0
2013-07-01 14:10:00,27.99,28.01,27.94,28.0,1535500.0,17.2903,17.3027,17.2594,17.2965,1535500.0
2013-07-01 14:20:00,28.01,28.01,27.93,27.94,1276000.0,17.3027,17.3027,17.2532,17.2594,1276000.0
2013-07-01 14:30:00,27.93,27.99,27.91,27.96,1842100.0,17.2532,17.2903,17.2409,17.2718,1842100.0
2013-07-01 14:40:00,27.96,27.98,27.93,27.95,1544100.0,17.2718,17.2841,17.2532,17.2656,1544100.0
2013-07-01 14:50:00,27.96,27.97,27.9,27.96,2105200.0,17.2718,17.278,17.2347,17.2718,2105200.0
2013-07-01 15:00:00,27.96,28.03,27.94,28.01,1475800.0,17.2718,17.315,17.2594,17.3027,1475800.0
2013-07-01 15:10:00,28.01,28.01,27.93,27.94,1524600.0,17.3027,17.3027,17.2532,17.2594,1524600.0
2013-07-01 15:20:00,27.94,27.94,27.89,27.89,2093500.0,17.2594,17.2594,17.2285,17.2285,2093500.0
2013-07-01 15:30:00,27.89,27.9,27.82,27.82,2752600.0,17.2285,17.2347,17.1853,17.1853,2752600.0
2013-07-01 15:40:00,27.83,27.83,27.76,27.78,2950900.0,17.1915,17.1915,17.1482,17.1606,2950900.0
2013-07-01 15:50:00,27.78,27.82,27.71,27.77,3677000.0,17.1606,17.1853,17.1173,17.1544,3677000.0
2013-07-02 09:30:00,27.72,27.72,27.45,27.5,2837000.0,17.1235,17.1235,16.9567,16.9876,2837000.0
2013-07-02 09:40:00,27.49,27.65,27.42,27.62,1987700.0,16.9814,17.0803,16.9382,17.0617,1987700.0
2013-07-02 09:50:00,27.62,27.71,27.57,27.63,1759900.0,17.0617,17.1173,17.0309,17.0679,1759900.0
2013-07-02 10:00:00,27.63,27.69,27.61,27.64,1923200.0,17.0679,17.105,17.0556,17.0741,1923200.0
2013-07-02 10:10:00,27.64,27.69,27.61,27.65,1282500.0,17.0741,17.105,17.0556,17.0803,1282500.0
2013-07-02 10:20:00,27.65,27.69,27.6,27.66,1636200.0,17.0803,17.105,17.0494,17.0865,1636200.0
2013-07-02 10:30:00,27.67,27.78,27.64,27.73,1579300.0,17.0926,17.1606,17.0741,17.1297,1579300.0
2013-07-02 10:40:00,27.72,27.77,27.69,27.69,1271600.0,17.1235,17.1544,17.105,17.105,1271600.0
2013-07-02 10:50:00,27.69,27.84,27.67,27.78,1622700.0,17.105,17.1976,17.0926,17.1606,1622700.0
2013-07-02 11:00:00,27.79,27.84,27.75,27.8,1127300.0,17.1668,17.1976,17.1421,17.1729,1127300.0
2013-07-02 11:10:00,27.8,27.84,27.78,27.81,1056900.0,17.1729,17.1976,17.1606,17.1791,1056900.0
2013-07-02 11:20:00,27.8,27.86,27.77,27.81,1050600.0,17.1729,17.21,17.1544,17.1791,1050600.0
2013-07-02 11:30:00,27.81,27.88,27.79,27.86,980000.0,17.1791,17.2224,17.1668,17.21,980000.0
2013-07-02 11:40:00,27.86,27.86,27.81,27.82,836900.0,17.21,17.21,17.1791,17.1853,836900.0
2013-07-02 11:50:00,27.82,27.83,27.78,27.78,869800.0,17.1853,17.1915,17.1606,17.1606,869800.0
2013-07-02 12:00:00,27.79,27.8,27.75,27.78,968200.0,17.1668,17.1729,17.1421,17.1606,968200.0
2013-07-02 12:10:00,27.78,27.81,27.74,27.79,1456000.0,17.1606,17.1791,17.1359,17.1668,1456000.0
2013-07-02 12:20:00,27.79,27.87,27.78,27.82,1244800.0,17.1668,17.2162,17.1606,17.1853,1244800.0
2013-07-02 12:30:00,27.83,27.92,27.81,27.84,983400.0,17.1915,17.2471,17.1791,17.1976,983400.0
2013-07-02 12:40:00,27.85,27.85,27.78,27.84,1678300.0,17.2038,17.2038,17.1606,17.1976,1678300.0
2013-07-02 12:50:00,27.84,27.86,27.81,27.85,958700.0,17.1976,17.21,17.1791,17.2038,958700.0
2013-07-02 13:00:00,27.84,27.85,27.79,27.82,876100.0,17.1976,17.2038,17.1668,17.1853,876100.0
2013-07-02 13:10:00,27.82,27.83,27.75,27.78,1515800.0,17.1853,17.1915,17.1421,17.1606,1515800.0
2013-07-02 13:20:00,27.78,27.81,27.77,27.77,878100.0,17.1606,17.1791,17.1544,17.1544,878100.0
2013-07-02 13:30:00,27.77,27.78,27.67,27.72,1491600.0,17.1544,17.1606,17.0926,17.1235,1491600.0
2013-07-02 13:40:00,27.71,27.75,27.68,27.74,1694800.0,17.1173,17.1421,17.0988,17.1359,1694800.0
2013-07-02 13:50:00,27.74,27.8,27.72,27.76,1152900.0,17.1359,17.1729,17.1235,17.1482,1152900.0
2013-07-02 14:00:00,27.77,27.79,27.71,27.72,802400.0,17.1544,17.1668,17.1173,17.1235,802400.0
2013-07-02 14:10:00,27.72,27.72,27.64,27.68,847500.0,17.1235,17.1235,17.0741,17.0988,847500.0
2013-07-02 14:20:00,27.67,27.7,27.63,27.7,1204200.0,17.0926,17.1112,17.0679,17.1112,1204200.0
2013-07-02 14:30:00,27.7,27.74,27.63,27.64,1146800.0,17.1112,17.1359,17.0679,17.0741,1146800.0
2013-07-02 14:40:00,27.64,27.71,27.61,27.66,1076900.0,17.0741,17.1173,17.0556,17.0865,1076900.0
2013-07-02 14:50:00,27.67,27.73,27.64,27.69,1497600.0,17.0926,17.1297,17.0741,17.105,1497600.0
2013-07-02 15:00:00,27.68,27.73,27.65,27.7,781900.0,17.0988,17.1297,17.0803,17.1112,781900.0
2013-07-02 15:10:00,27.7,27.71,27.66,27.7,1145300.0,17.1112,17.1173,17.0865,17.1112,1145300.0
2013-07-02 15:20:00,27.71,27.75,27.64,27.7,1582800.0,17.1173,17.1421,17.0741,17.1112,1582800.0
2013-07-02 15:30:00,27.7,27.73,27.65,27.7,1403800.0,17.1112,17.1297,17.0803,17.1112,1403800.0
2013-07-02 15:40:00,27.7,27.75,27.65,27.71,1537000.0,17.1112,17.1421,17.0803,17.1173,1537000.0
2013-07-02 15:50:00,27.72,27.75,27.69,27.7,1823900.0,17.1235,17.1421,17.105,17.1112,1823900.0
2013-07-03 09:30:00,27.49,27.49,27.33,27.46,1751200.0,16.9814,16.9814,16.8826,16.9629,1751200.0
2013-07-03 09:40:00,27.46,27.57,27.44,27.48,927700.0,16.9629,17.0309,16.9506,16.9753,927700.0
2013-07-03 09:50:00,27.49,27.52,27.45,27.45,727100.0,16.9814,17.0,16.9567,16.9567,727100.0
2013-07-03 10:00:00,27.45,27.5,27.45,27.45,911000.0,16.9567,16.9876,16.9567,16.9567,911000.0
2013-07-03 10:10:00,27.46,27.52,27.44,27.48,877200.0,16.9629,17.0,16.9506,16.9753,877200.0
2013-07-03 10:20:00,27.47,27.55,27.46,27.53,631800.0,16.9691,17.0185,16.9629,17.0062,631800.0
2013-07-03 10:30:00,27.52,27.57,27.51,27.54,534500.0,17.0,17.0309,16.9938,17.0123,534500.0
2013-07-03 10:40:00,27.54,27.59,27.54,27.59,475200.0,17.0123,17.0432,17.0123,17.0432,475200.0
2013-07-03 10:50:00,27.59,27.6,27.55,27.56,508000.0,17.0432,17.0494,17.0185,17.0247,508000.0
2013-07-03 11:00:00,27.56,27.63,27.56,27.62,652600.0,17.0247,17.0679,17.0247,17.0617,652600.0
2013-07-03 11:10:00,27.61,27.69,27.58,27.67,1107100.0,17.0556,17.105,17.037,17.0926,1107100.0
2013-07-03 11:20:00,27.68,27.68,27.62,27.62,1117300.0,17.0988,17.0988,17.0617,17.0617,1117300.0
2013-07-03 11:30:00,27.63,27.69,27.62,27.66,668800.0,17.0679,17.105,17.0617,17.0865,668800.0
2013-07-03 11:40:00,27.67,27.67,27.61,27.62,608100.0,17.0926,17.0926,17.0556,17.0617,608100.0
2013-07-03 11:50:00,27.62,27.69,27.61,27.68,881900.0,17.0617,17.105,17.0556,17.0988,881900.0
2013-07-03 12:00:00,27.68,27.69,27.64,27.68,784600.0,17.0988,17.105,17.0741,17.0988,784600.0
2013-07-03 12:10:00,27.69,27.7,27.65,27.7,833300.0,17.105,17.1112,17.0803,17.1112,833300.0
2013-07-03 12:20:00,27.7,27.7,27.69,27.7,496000.0,17.1112,17.1112,17.105,17.1112,496000.0
2013-07-03 12:30:00,27.7,27.7,27.65,27.67,974900.0,17.1112,17.1112,17.0803,17.0926,974900.0
2013-07-03 12:40:00,27.67,27.67,27.59,27.61,934000.0,17.0926,17.0926,17.0432,17.0556,934000.0
2013-07-03 12:50:00,27.61,27.65,27.56,27.64,979300.0,17.0556,17.0803,17.0247,17.0741,979300.0
2013-07-05 09:30:00,28.06,28.06,27.78,27.98,2451600.0,17.3335,17.3335,17.1606,17.2841,2451600.0
2013-07-05 09:40:00,27.98,28.1,27.95,28.06,1242700.0,17.2841,17.3583,17.2656,17.3335,1242700.0
2013-07-05 09:50:00,28.06,28.07,27.99,28.0,884000.0,17.3335,17.3397,17.2903,17.2965,884000.0
2013-07-05 10:00:00,28.01,28.04,27.94,27.95,1019200.0,17.3027,17.3212,17.2594,17.2656,1019200.0
2013-07-05 10:10:00,27.95,27.95,27.85,27.92,1445200.0,17.2656,17.2656,17.2038,17.2471,1445200.0
2013-07-05 10:20:00,27.91,27.94,27.85,27.93,1386800.0,17.2409,17.2594,17.2038,17.2532,1386800.0
2013-07-05 10:30:00,27.93,27.98,27.9,27.9,1396400.0,17.2532,17.2841,17.2347,17.2347,1396400.0
2013-07-05 10:40:00,27.9,27.94,27.9,27.92,864000.0,17.2347,17.2594,17.2347,17.2471,864000.0
2013-07-05 10:50:00,27.92,27.95,27.91,27.93,774000.0,17.2471,17.2656,17.2409,17.2532,774000.0
2013-07-05 11:00:00,27.93,27.95,27.9,27.92,848200.0,17.2532,17.2656,17.2347,17.2471,848200.0
2013-07-05 11:10:00,27.91,27.95,27.9,27.94,642300.0,17.2409,17.2656,17.2347,17.2594,642300.0
2013-07-05 11:20:00,27.93,27.94,27.87,27.88,887500.0,17.2532,17.2594,17.2162,17.2224,887500.0
2013-07-05 11:30:00,27.88,27.9,27.81,27.86,805400.0,17.2224,17.2347,17.1791,17.21,805400.0
2013-07-05 11:40:00,27.86,27.89,27.84,27.88,546800.0,17.21,17.2285,17.1976,17.2224,546800.0
2013-07-05 11:50:00,27.88,27.91,27.85,27.9,545000.0,17.2224,17.2409,17.2038,17.2347,545000.0
2013-07-05 12:00:00,27.91,27.95,27.9,27.92,470000.0,17.2409,17.2656,17.2347,17.2471,470000.0
2013-07-05 12:10:00,27.91,27.93,27.88,27.9,602500.0,17.2409,17.2532,17.2224,17.2347,602500.0
2013-07-05 12:20:00,27.91,27.92,27.88,27.88,411700.0,17.2409,17.2471,17.2224,17.2224,411700.0
2013-07-05 12:30:00,27.88,27.92,27.87,27.87,471900.0,17.2224,17.2471,17.2162,17.2162,471900.0
2013-07-05 12:40:00,27.88,27.88,27.85,27.85,260100.0,17.2224,17.2224,17.2038,17.2038,260100.0
2013-07-05 12:50:00,27.85,27.87,27.83,27.86,321900.0,17.2038,17.2162,17.1915,17.21,321900.0
2013-07-05 13:00:00,27.85,27.88,27.84,27.88,417300.0,17.2038,17.2224,17.1976,17.2224,417300.0
2013-07-05 13:10:00,27.88,27.94,27.87,27.91,473300.0,17.2224,17.2594,17.2162,17.2409,473300.0
2013-07-05 13:20:00,27.92,27.92,27.85,27.86,399300.0,17.2471,17.2471,17.2038,17.21,399300.0
2013-07-05 13:30:00,27.86,27.91,27.85,27.9,419500.0,17.21,17.2409,17.2038,17.2347,419500.0
2013-07-05 13:40:00,27.9,27.91,27.89,27.89,472500.0,17.2347,17.2409,17.2285,17.2285,472500.0
2013-07-05 13:50:00,27.89,27.9,27.86,27.86,430400.0,17.2285,17.2347,17.21,17.21,430400.0
2013-07-05 14:00:00,27.87,27.89,27.86,27.88,484900.0,17.2162,17.2285,17.21,17.2224,484900.0
2013-07-05 14:10:00,27.88,27.96,27.87,27.91,564100.0,17.2224,17.2718,17.2162,17.2409,564100.0
2013-07-05 14:20:00,27.91,27.93,27.9,27.92,462500.0,17.2409,17.2532,17.2347,17.2471,462500.0
2013-07-05 14:30:00,27.92,27.95,27.91,27.94,649100.0,17.2471,17.2656,17.2409,17.2594,649100.0
2013-07-05 14:40:00,27.94,27.95,27.88,27.88,520500.0,17.2594,17.2656,17.2224,17.2224,520500.0
2013-07-05 14:50:00,27.88,27.94,27.88,27.89,597100.0,17.2224,17.2594,17.2224,17.2285,597100.0
2013-07-05 15:00:00,27.89,27.91,27.89,27.89,302300.0,17.2285,17.2409,17.2285,17.2285,302300.0
2013-07-05 15:10:00,27.89,27.9,27.85,27.85,681900.0,17.2285,17.2347,17.2038,17.2038,681900.0
2013-07-05 15:20:00,27.85,27.88,27.82,27.87,786800.0,17.2038,17.2224,17.1853,17.2162,786800.0
2013-07-05 15:30:00,27.87,27.93,27.86,27.93,727000.0,17.2162,17.2532,17.21,17.2532,727000.0
2013-07-05 15:40:00,27.93,27.93,27.87,27.88,697200.0,17.2532,17.2532,17.2162,17.2224,697200.0
2013-07-05 15:50:00,27.87,27.99,27.87,27.98,1618500.0,17.2162,17.2903,17.2162,17.2841,1618500.0
2013-07-08 09:30:00,28.22,28.26,28.08,28.14,2241300.0,17.4324,17.4571,17.3459,17.383,2241300.0
2013-07-08 09:40:00,28.14,28.26,28.1,28.23,1032500.0,17.383,17.4571,17.3583,17.4386,1032500.0
2013-07-08 09:50:00,28.23,28.26,28.18,28.19,871500.0,17.4386,17.4571,17.4077,17.4139,871500.0
2013-07-08 10:00:00,28.19,28.25,28.18,28.22,978200.0,17.4139,17.4509,17.4077,17.4324,978200.0
2013-07-08 10:10:00,28.21,28.24,28.18,28.2,546800.0,17.4262,17.4447,17.4077,17.42,546800.0
2013-07-08 10:20:00,28.2,28.22,28.19,28.21,570600.0,17.42,17.4324,17.4139,17.4262,570600.0
2013-07-08 10:30:00,28.2,28.22,28.19,28.2,3481000.0,17.42,17.4324,17.4139,17.42,3481000.0
2013-07-08 10:40:00,28.2,28.27,28.19,28.25,668600.0,17.42,17.4633,17.4139,17.4509,668600.0
2013-07-08 10:50:00,28.26,28.3,28.24,28.27,755000.0,17.4571,17.4818,17.4447,17.4633,755000.0
2013-07-08 11:00:00,28.26,28.28,28.24,28.26,408600.0,17.4571,17.4695,17.4447,17.4571,408600.0
2013-07-08 11:10:00,28.26,28.27,28.22,28.22,412300.0,17.4571,17.4633,17.4324,17.4324,412300.0
2013-07-08 11:20:00,28.22,28.23,28.2,28.21,453700.0,17.4324,17.4386,17.42,17.4262,453700.0
2013-07-08 11:30:00,28.21,28.26,28.2,28.22,610300.0,17.4262,17.4571,17.42,17.4324,610300.0
2013-07-08 11:40:00,28.22,28.23,28.18,28.19,491900.0,17.4324,17.4386,17.4077,17.4139,491900.0
2013-07-08 11:50:00,28.19,28.19,28.14,28.18,591900.0,17.4139,17.4139,17.383,17.4077,591900.0
2013-07-08 12:00:00,28.18,28.2,28.14,28.15,390200.0,17.4077,17.42,17.383,17.3891,390200.0
2013-07-08 12:10:00,28.15,28.16,28.13,28.16,302800.0,17.3891,17.3953,17.3768,17.3953,302800.0
2013-07-08 12:20:00,28.16,28.17,28.14,28.14,343700.0,17.3953,17.4015,17.383,17.383,343700.0
2013-07-08 12:30:00,28.14,28.16,28.13,28.16,226100.0,17.383,17.3953,17.3768,17.3953,226100.0
2013-07-08 12:40:00,28.16,28.16,28.09,28.1,899600.0,17.3953,17.3953,17.3521,17.3583,899600.0
2013-07-08 12:50:00,28.1,28.17,28.09,28.12,620500.0,17.3583,17.4015,17.3521,17.3706,620500.0
2013-07-08 13:00:00,28.12,28.17,28.11,28.14,497000.0,17.3706,17.4015,17.3644,17.383,497000.0
2013-07-08 13:10:00,28.14,28.15,28.11,28.14,439100.0,17.383,17.3891,17.3644,17.383,439100.0
2013-07-08 13:20:00,28.14,28.14,28.11,28.13,431500.0,17.383,17.383,17.3644,17.3768,431500.0
2013-07-08 13:30:00,28.13,28.16,28.12,28.16,259900.0,17.3768,17.3953,17.3706,17.3953,259900.0
2013-07-08 13:40:00,28.16,28.22,28.15,28.19,544200.0,17.3953,17.4324,17.3891,17.4139,544200.0
2013-07-08 13:50:00,28.19,28.19,28.14,28.15,462700.0,17.4139,17.4139,17.383,17.3891,462700.0
2013-07-08 14:00:00,28.16,28.23,28.14,28.2,801700.0,17.3953,17.4386,17.383,17.42,801700.0
2013-07-08 14:10:00,28.19,28.2,28.18,28.18,138700.0,17.4139,17.42,17.4077,17.4077,138700.0
2013-07-08 14:20:00,28.19,28.19,28.14,28.16,629800.0,17.4139,17.4139,17.383,17.3953,629800.0
2013-07-08 14:30:00,28.16,28.2,28.14,28.15,356500.0,17.3953,17.42,17.383,17.3891,356500.0
2013-07-08 14:40:00,28.15,28.17,28.14,28.15,241600.0,17.3891,17.4015,17.383,17.3891,241600.0
2013-07-08 14:50:00,28.14,28.19,28.14,28.18,581200.0,17.383,17.4139,17.383,17.4077,581200.0
2013-07-08 15:00:00,28.17,28.18,28.14,28.15,477900.0,17.4015,17.4077,17.383,17.3891,477900.0
2013-07-08 15:10:00,28.15,28.17,28.14,28.17,512600.0,17.3891,17.4015,17.383,17.4015,512600.0
2013-07-08 15:20:00,28.17,28.18,28.15,28.17,675000.0,17.4015,17.4077,17.3891,17.4015,675000.0
2013-07-08 15:30:00,28.18,28.2,28.16,28.19,604800.0,17.4077,17.42,17.3953,17.4139,604800.0
2013-07-08 15:40:00,28.19,28.19,28.14,28.14,845800.0,17.4139,17.4139,17.383,17.383,845800.0
2013-07-08 15:50:00,28.14,28.17,28.1,28.14,2133200.0,17.383,17.4015,17.3583,17.383,2133200.0
2013-07-09 09:30:00,28.31,28.39,28.28,28.31,1091000.0,17.488,17.5374,17.4695,17.488,1091000.0
2013-07-09 09:40:00,28.32,28.37,28.27,28.31,738100.0,17.4942,17.525,17.4633,17.488,738100.0
2013-07-09 09:50:00,28.31,28.38,28.29,28.37,569600.0,17.488,17.5312,17.4756,17.525,569600.0
2013-07-09 10:00:00,28.37,28.38,28.3,28.31,745000.0,17.525,17.5312,17.4818,17.488,745000.0
2013-07-09 10:10:00,28.31,28.35,28.28,28.32,850900.0,17.488,17.5127,17.4695,17.4942,850900.0
2013-07-09 10:20:00,28.31,28.34,28.28,28.3,594800.0,17.488,17.5065,17.4695,17.4818,594800.0
2013-07-09 10:30:00,28.3,28.36,28.28,28.35,791900.0,17.4818,17.5189,17.4695,17.5127,791900.0
2013-07-09 10:40:00,28.35,28.39,28.33,28.35,676200.0,17.5127,17.5374,17.5003,17.5127,676200.0
2013-07-09 10:50:00,28.35,28.37,28.31,28.37,760300.0,17.5127,17.525,17.488,17.525,760300.0
2013-07-09 11:00:00,28.37,28.4,28.35,28.38,715100.0,17.525,17.5436,17.5127,17.5312,715100.0
2013-07-09 11:10:00,28.38,28.38,28.35,28.36,355100.0,17.5312,17.5312,17.5127,17.5189,355100.0
2013-07-09 11:20:00,28.36,28.37,28.34,28.35,475600.0,17.5189,17.525,17.5065,17.5127,475600.0
2013-07-09 11:30:00,28.35,28.39,28.35,28.38,509300.0,17.5127,17.5374,17.5127,17.5312,509300.0
2013-07-09 11:40:00,28.38,28.4,28.35,28.37,862800.0,17.5312,17.5436,17.5127,17.525,862800.0
2013-07-09 11:50:00,28.37,28.39,28.34,28.35,454500.0,17.525,17.5374,17.5065,17.5127,454500.0
2013-07-09 12:00:00,28.35,28.37,28.33,28.33,313300.0,17.5127,17.525,17.5003,17.5003,313300.0
2013-07-09 12:10:00,28.33,28.37,28.33,28.37,264400.0,17.5003,17.525,17.5003,17.525,264400.0
2013-07-09 12:20:00,28.37,28.41,28.35,28.38,454100.0,17.525,17.5498,17.5127,17.5312,454100.0
2013-07-09 12:30:00,28.39,28.42,28.37,28.39,424400.0,17.5374,17.5559,17.525,17.5374,424400.0
2013-07-09 12:40:00,28.39,28.41,28.36,28.37,437700.0,17.5374,17.5498,17.5189,17.525,437700.0
2013-07-09 12:50:00,28.37,28.4,28.36,28.4,170700.0,17.525,17.5436,17.5189,17.5436,170700.0
2013-07-09 13:00:00,28.39,28.44,28.39,28.41,468100.0,17.5374,17.5683,17.5374,17.5498,468100.0
2013-07-09 13:10:00,28.42,28.42,28.38,28.4,348000.0,17.5559,17.5559,17.5312,17.5436,348000.0
2013-07-09 13:20:00,28.4,28.4,28.35,28.37,696400.0,17.5436,17.5436,17.5127,17.525,696400.0
2013-07-09 13:30:00,28.38,28.4,28.35,28.37,632300.0,17.5312,17.5436,17.5127,17.525,632300.0
2013-07-09 13:40:00,28.37,28.41,28.35,28.39,786200.0,17.525,17.5498,17.5127,17.5374,786200.0
2013-07-09 13:50:00,28.39,28.41,28.39,28.41,293100.0,17.5374,17.5498,17.5374,17.5498,293100.0
2013-07-09 14:00:00,28.4,28.47,28.4,28.45,673500.0,17.5436,17.5868,17.5436,17.5745,673500.0
2013-07-09 14:10:00,28.45,28.47,28.43,28.44,496900.0,17.5745,17.5868,17.5621,17.5683,496900.0
2013-07-09 14:20:00,28.45,28.47,28.44,28.46,321900.0,17.5745,17.5868,17.5683,17.5806,321900.0
2013-07-09 14:30:00,28.46,28.46,28.38,28.39,1219400.0,17.5806,17.5806,17.5312,17.5374,1219400.0
2013-07-09 14:40:00,28.38,28.39,28.38,28.39,459300.0,17.5312,17.5374,17.5312,17.5374,459300.0
2013-07-09 14:50:00,28.39,28.39,28.36,28.39,657100.0,17.5374,17.5374,17.5189,17.5374,657100.0
2013-07-09 15:00:00,28.38,28.39,28.35,28.38,755400.0,17.5312,17.5374,17.5127,17.5312,755400.0
2013-07-09 15:10:00,28.39,28.44,28.38,28.42,1234500.0,17.5374,17.5683,17.5312,17.5559,1234500.0
2013-07-09 15:20:00,28.42,28.42,28.38,28.39,650400.0,17.5559,17.5559,17.5312,17.5374,650400.0
2013-07-09 15:30:00,28.38,28.4,28.34,28.38,664700.0,17.5312,17.5436,17.5065,17.5312,664700.0
2013-07-09 15:40:00,28.38,28.38,28.32,28.32,1112700.0,17.5312,17.5312,17.4942,17.4942,1112700.0
2013-07-09 15:50:00,28.32,28.39,28.28,28.35,2217100.0,17.4942,17.5374,17.4695,17.5127,2217100.0
2013-07-10 09:30:00,28.45,28.5,28.36,28.37,1302400.0,17.5745,17.6054,17.5189,17.525,1302400.0
2013-07-10 09:40:00,28.37,28.43,28.3,28.37,1077200.0,17.525,17.5621,17.4818,17.525,1077200.0
2013-07-10 09:50:00,28.36,28.42,28.36,28.41,410500.0,17.5189,17.5559,17.5189,17.5498,410500.0
2013-07-10 10:00:00,28.42,28.48,28.39,28.46,713400.0,17.5559,17.593,17.5374,17.5806,713400.0
2013-07-10 10:10:00,28.46,28.47,28.42,28.42,502500.0,17.5806,17.5868,17.5559,17.5559,502500.0
2013-07-10 10:20:00,28.43,28.47,28.42,28.45,789800.0,17.5621,17.5868,17.5559,17.5745,789800.0
2013-07-10 10:30:00,28.46,28.46,28.39,28.41,869400.0,17.5806,17.5806,17.5374,17.5498,869400.0
2013-07-10 10:40:00,28.42,28.43,28.38,28.43,464100.0,17.5559,17.5621,17.5312,17.5621,464100.0
2013-07-10 10:50:00,28.43,28.45,28.41,28.44,519200.0,17.5621,17.5745,17.5498,17.5683,519200.0
2013-07-10 11:00:00,28.44,28.47,28.43,28.46,449700.0,17.5683,17.5868,17.5621,17.5806,449700.0
2013-07-10 11:10:00,28.46,28.5,28.45,28.48,1182900.0,17.5806,17.6054,17.5745,17.593,1182900.0
2013-07-10 11:20:00,28.48,28.5,28.46,28.46,825300.0,17.593,17.6054,17.5806,17.5806,825300.0
2013-07-10 11:30:00,28.47,28.47,28.43,28.46,399900.0,17.5868,17.5868,17.5621,17.5806,399900.0
2013-07-10 11:40:00,28.46,28.47,28.39,28.4,551600.0,17.5806,17.5868,17.5374,17.5436,551600.0
2013-07-10 11:50:00,28.4,28.45,28.39,28.45,474700.0,17.5436,17.5745,17.5374,17.5745,474700.0
2013-07-10 12:00:00,28.45,28.46,28.41,28.43,496100.0,17.5745,17.5806,17.5498,17.5621,496100.0
2013-07-10 12:10:00,28.43,28.46,28.41,28.42,549200.0,17.5621,17.5806,17.5498,17.5559,549200.0
2013-07-10 12:20:00,28.42,28.45,28.4,28.4,231300.0,17.5559,17.5745,17.5436,17.5436,231300.0
2013-07-10 12:30:00,28.4,28.45,28.4,28.44,478100.0,17.5436,17.5745,17.5436,17.5683,478100.0
2013-07-10 12:40:00,28.44,28.45,28.42,28.44,274000.0,17.5683,17.5745,17.5559,17.5683,274000.0
2013-07-10 12:50:00,28.44,28.44,28.4,28.4,285700.0,17.5683,17.5683,17.5436,17.5436,285700.0
2013-07-10 13:00:00,28.4,28.43,28.4,28.41,226700.0,17.5436,17.5621,17.5436,17.5498,226700.0
2013-07-10 13:10:00,28.41,28.43,28.4,28.42,343500.0,17.5498,17.5621,17.5436,17.5559,343500.0
2013-07-10 13:20:00,28.42,28.44,28.4,28.41,316100.0,17.5559,17.5683,17.5436,17.5498,316100.0
2013-07-10 13:30:00,28.4,28.41,28.4,28.4,118200.0,17.5436,17.5498,17.5436,17.5436,118200.0
2013-07-10 13:40:00,28.41,28.41,28.4,28.4,321100.0,17.5498,17.5498,17.5436,17.5436,321100.0
2013-07-10 13:50:00,28.41,28.41,28.38,28.4,295200.0,17.5498,17.5498,17.5312,17.5436,295200.0
2013-07-10 14:00:00,28.4,28.51,28.38,28.46,1847300.0,17.5436,17.6115,17.5312,17.5806,1847300.0
2013-07-10 14:10:00,28.47,28.5,28.43,28.49,1175000.0,17.5868,17.6054,17.5621,17.5992,1175000.0
2013-07-10 14:20:00,28.49,28.5,28.4,28.42,1063600.0,17.5992,17.6054,17.5436,17.5559,1063600.0
2013-07-10 14:30:00,28.42,28.44,28.38,28.39,716100.0,17.5559,17.5683,17.5312,17.5374,716100.0
2013-07-10 14:40:00,28.39,28.43,28.33,28.36,630400.0,17.5374,17.5621,17.5003,17.5189,630400.0
2013-07-10 14:50:00,28.35,28.39,28.33,28.35,762600.0,17.5127,17.5374,17.5003,17.5127,762600.0
2013-07-10 15:00:00,28.36,28.4,28.34,28.36,532700.0,17.5189,17.5436,17.5065,17.5189,532700.0
2013-07-10 15:10:00,28.35,28.39,28.34,28.38,620400.0,17.5127,17.5374,17.5065,17.5312,620400.0
2013-07-10 15:20:00,28.38,28.47,28.38,28.46,685300.0,17.5312,17.5868,17.5312,17.5806,685300.0
2013-07-10 15:30:00,28.46,28.46,28.38,28.41,625200.0,17.5806,17.5806,17.5312,17.5498,625200.0
2013-07-10 15:40:00,28.41,28.46,28.4,28.43,656800.0,17.5498,17.5806,17.5436,17.5621,656800.0
2013-07-10 15:50:00,28.42,28.48,28.41,28.44,1321400.0,17.5559,17.593,17.5498,17.5683,1321400.0
2013-07-11 09:30:00,28.84,28.88,28.61,28.68,1820700.0,17.8154,17.8401,17.6733,17.7165,1820700.0
2013-07-11 09:40:00,28.69,28.76,28.69,28.71,1409900.0,17.7227,17.766,17.7227,17.7351,1409900.0
2013-07-11 09:50:00,28.7,28.78,28.68,28.72,1011800.0,17.7289,17.7783,17.7165,17.7413,1011800.0
2013-07-11 10:00:00,28.72,28.74,28.7,28.72,1087800.0,17.7413,17.7536,17.7289,17.7413,1087800.0
2013-07-11 10:10:00,28.72,28.77,28.71,28.72,1186700.0,17.7413,17.7721,17.7351,17.7413,1186700.0
2013-07-11 10:20:00,28.72,28.79,28.71,28.77,1044200.0,17.7413,17.7845,17.7351,17.7721,1044200.0
2013-07-11 10:30:00,28.76,28.78,28.73,28.76,739000.0,17.766,17.7783,17.7474,17.766,739000.0
2013-07-11 10:40:00,28.77,28.81,28.74,28.78,743300.0,17.7721,17.7968,17.7536,17.7783,743300.0
2013-07-11 10:50:00,28.77,28.81,28.76,28.8,754800.0,17.7721,17.7968,17.766,17.7907,754800.0
2013-07-11 11:00:00,28.79,28.81,28.75,28.8,752200.0,17.7845,17.7968,17.7598,17.7907,752200.0
2013-07-11 11:10:00,28.8,28.83,28.77,28.79,677800.0,17.7907,17.8092,17.7721,17.7845,677800.0
2013-07-11 11:20:00,28.79,28.83,28.77,28.82,540700.0,17.7845,17.8092,17.7721,17.803,540700.0
2013-07-11 11:30:00,28.83,28.86,28.8,28.81,701400.0,17.8092,17.8277,17.7907,17.7968,701400.0
2013-07-11 11:40:00,28.82,28.84,28.79,28.84,679900.0,17.803,17.8154,17.7845,17.8154,679900.0
2013-07-11 11:50:00,28.84,28.84,28.8,28.8,520200.0,17.8154,17.8154,17.7907,17.7907,520200.0
2013-07-11 12:00:00,28.8,28.81,28.78,28.78,559000.0,17.7907,17.7968,17.7783,17.7783,559000.0
2013-07-11 12:10:00,28.78,28.84,28.78,28.83,557200.0,17.7783,17.8154,17.7783,17.8092,557200.0
2013-07-11 12:20:00,28.83,28.84,28.79,28.8,349700.0,17.8092,17.8154,17.7845,17.7907,349700.0
2013-07-11 12:30:00,28.79,28.82,28.78,28.79,438600.0,17.7845,17.803,17.7783,17.7845,438600.0
2013-07-11 12:40:00,28.78,28.83,28.78,28.8,396800.0,17.7783,17.8092,17.7783,17.7907,396800.0
2013-07-11 12:50:00,28.8,28.82,28.78,28.78,534900.0,17.7907,17.803,17.7783,17.7783,534900.0
2013-07-11 13:00:00,28.78,28.82,28.78,28.8,338900.0,17.7783,17.803,17.7783,17.7907,338900.0
2013-07-11 13:10:00,28.8,28.83,28.8,28.81,397200.0,17.7907,17.8092,17.7907,17.7968,397200.0
2013-07-11 13:20:00,28.81,28.82,28.77,28.77,628200.0,17.7968,17.803,17.7721,17.7721,628200.0
2013-07-11 13:30:00,28.77,28.84,28.75,28.84,597600.0,17.7721,17.8154,17.7598,17.8154,597600.0
2013-07-11 13:40:00,28.84,28.85,28.82,28.82,498100.0,17.8154,17.8216,17.803,17.803,498100.0
2013-07-11 13:50:00,28.82,28.85,28.82,28.83,477800.0,17.803,17.8216,17.803,17.8092,477800.0
2013-07-11 14:00:00,28.83,28.85,28.82,28.83,423600.0,17.8092,17.8216,17.803,17.8092,423600.0
2013-07-11 14:10:00,28.83,28.85,28.81,28.84,620100.0,17.8092,17.8216,17.7968,17.8154,620100.0
2013-07-11 14:20:00,28.84,28.86,28.82,28.82,751200.0,17.8154,17.8277,17.803,17.803,751200.0
2013-07-11 14:30:00,28.82,28.88,28.82,28.82,926300.0,17.803,17.8401,17.803,17.803,926300.0
2013-07-11 14:40:00,28.82,28.87,28.81,28.87,341900.0,17.803,17.8339,17.7968,17.8339,341900.0
2013-07-11 14:50:00,28.87,28.88,28.82,28.85,531500.0,17.8339,17.8401,17.803,17.8216,531500.0
2013-07-11 15:00:00,28.85,28.88,28.83,28.85,717900.0,17.8216,17.8401,17.8092,17.8216,717900.0
2013-07-11 15:10:00,28.85,28.86,28.83,28.83,485700.0,17.8216,17.8277,17.8092,17.8092,485700.0
2013-07-11 15:20:00,28.83,28.86,28.82,28.84,1183000.0,17.8092,17.8277,17.803,17.8154,1183000.0
2013-07-11 15:30:00,28.84,28.85,28.82,28.85,1064100.0,17.8154,17.8216,17.803,17.8216,1064100.0
2013-07-11 15:40:00,28.85,28.9,28.84,28.86,1827900.0,17.8216,17.8524,17.8154,17.8277,1827900.0
2013-07-11 15:50:00,28.86,28.87,28.78,28.81,3835300.0,17.8277,17.8339,17.7783,17.7968,3835300.0
2013-07-12 09:30:00,28.5,28.66,28.46,28.56,2727200.0,17.6054,17.7042,17.5806,17.6424,2727200.0
2013-07-12 09:40:00,28.55,28.63,28.51,28.59,1296500.0,17.6362,17.6857,17.6115,17.6609,1296500.0
2013-07-12 09:50:00,28.59,28.6,28.53,28.6,864500.0,17.6609,17.6671,17.6239,17.6671,864500.0
2013-07-12 10:00:00,28.6,28.65,28.56,28.58,922800.0,17.6671,17.698,17.6424,17.6548,922800.0
2013-07-12 10:10:00,28.58,28.69,28.58,28.67,789700.0,17.6548,17.7227,17.6548,17.7104,789700.0
2013-07-12 10:20:00,28.67,28.69,28.63,28.63,923600.0,17.7104,17.7227,17.6857,17.6857,923600.0
2013-07-12 10:30:00,28.63,28.64,28.59,28.62,552900.0,17.6857,17.6918,17.6609,17.6795,552900.0
2013-07-12 10:40:00,28.63,28.66,28.58,28.59,918300.0,17.6857,17.7042,17.6548,17.6609,918300.0
2013-07-12 10:50:00,28.59,28.62,28.52,28.52,742900.0,17.6609,17.6795,17.6177,17.6177,742900.0
2013-07-12 11:00:00,28.52,28.6,28.52,28.56,538600.0,17.6177,17.6671,17.6177,17.6424,538600.0
2013-07-12 11:10:00,28.56,28.65,28.56,28.64,529700.0,17.6424,17.698,17.6424,17.6918,529700.0
2013-07-12 11:20:00,28.64,28.65,28.53,28.53,589500.0,17.6918,17.698,17.6239,17.6239,589500.0
2013-07-12 11:30:00,28.53,28.58,28.53,28.55,439200.0,17.6239,17.6548,17.6239,17.6362,439200.0
2013-07-12 11:40:00,28.56,28.61,28.55,28.59,447500.0,17.6424,17.6733,17.6362,17.6609,447500.0
2013-07-12 11:50:00,28.6,28.62,28.59,28.6,252200.0,17.6671,17.6795,17.6609,17.6671,252200.0
2013-07-12 12:00:00,28.59,28.6,28.55,28.57,523500.0,17.6609,17.6671,17.6362,17.6486,523500.0
2013-07-12 12:10:00,28.57,28.59,28.55,28.57,592600.0,17.6486,17.6609,17.6362,17.6486,592600.0
2013-07-12 12:20:00,28.57,28.61,28.56,28.59,418500.0,17.6486,17.6733,17.6424,17.6609,418500.0
2013-07-12 12:30:00,28.59,28.62,28.57,28.58,337700.0,17.6609,17.6795,17.6486,17.6548,337700.0
2013-07-12 12:40:00,28.59,28.65,28.58,28.61,448500.0,17.6609,17.698,17.6548,17.6733,448500.0
2013-07-12 12:50:00,28.61,28.66,28.61,28.65,288400.0,17.6733,17.7042,17.6733,17.698,288400.0
2013-07-12 13:00:00,28.66,28.67,28.62,28.66,716000.0,17.7042,17.7104,17.6795,17.7042,716000.0
2013-07-12 13:10:00,28.65,28.7,28.65,28.68,605100.0,17.698,17.7289,17.698,17.7165,605100.0
2013-07-12 13:20:00,28.67,28.7,28.65,28.66,489500.0,17.7104,17.7289,17.698,17.7042,489500.0
2013-07-12 13:30:00,28.65,28.68,28.63,28.64,512700.0,17.698,17.7165,17.6857,17.6918,512700.0
2013-07-12 13:40:00,28.65,28.68,28.62,28.67,520900.0,17.698,17.7165,17.6795,17.7104,520900.0
2013-07-12 13:50:00,28.67,28.67,28.63,28.63,249800.0,17.7104,17.7104,17.6857,17.6857,249800.0
2013-07-12 14:00:00,28.63,28.71,28.63,28.71,526600.0,17.6857,17.7351,17.6857,17.7351,526600.0
2013-07-12 14:10:00,28.7,28.73,28.68,28.69,498500.0,17.7289,17.7474,17.7165,17.7227,498500.0
2013-07-12 14:20:00,28.69,28.72,28.66,28.68,619000.0,17.7227,17.7413,17.7042,17.7165,619000.0
2013-07-12 14:30:00,28.67,28.7,28.66,28.69,373900.0,17.7104,17.7289,17.7042,17.7227,373900.0
2013-07-12 14:40:00,28.69,28.73,28.67,28.69,398500.0,17.7227,17.7474,17.7104,17.7227,398500.0
2013-07-12 14:50:00,28.69,28.72,28.68,28.7,396400.0,17.7227,17.7413,17.7165,17.7289,396400.0
2013-07-12 15:00:00,28.71,28.71,28.68,28.69,279000.0,17.7351,17.7351,17.7165,17.7227,279000.0
2013-07-12 15:10:00,28.69,28.71,28.68,28.68,395100.0,17.7227,17.7351,17.7165,17.7165,395100.0
2013-07-12 15:20:00,28.68,28.72,28.68,28.72,673900.0,17.7165,17.7413,17.7165,17.7413,673900.0
2013-07-12 15:30:00,28.72,28.73,28.68,28.72,723600.0,17.7413,17.7474,17.7165,17.7413,723600.0
2013-07-12 15:40:00,28.72,28.81,28.71,28.78,1171400.0,17.7413,17.7968,17.7351,17.7783,1171400.0
2013-07-12 15:50:00,28.79,28.81,28.74,28.79,2368700.0,17.7845,17.7968,17.7536,17.7845,2368700.0
2013-07-15 09:30:00,28.79,28.84,28.69,28.77,1749100.0,17.7845,17.8154,17.7227,17.7721,1749100.0
2013-07-15 09:40:00,28.77,28.77,28.59,28.63,1142600.0,17.7721,17.7721,17.6609,17.6857,1142600.0
2013-07-15 09:50:00,28.62,28.64,28.56,28.59,1164800.0,17.6795,17.6918,17.6424,17.6609,1164800.0
2013-07-15 10:00:00,28.59,28.65,28.53,28.62,893600.0,17.6609,17.698,17.6239,17.6795,893600.0
2013-07-15 10:10:00,28.63,28.67,28.6,28.64,710000.0,17.6857,17.7104,17.6671,17.6918,710000.0
2013-07-15 10:20:00,28.64,28.69,28.63,28.67,441800.0,17.6918,17.7227,17.6857,17.7104,441800.0
2013-07-15 10:30:00,28.67,28.69,28.64,28.65,794400.0,17.7104,17.7227,17.6918,17.698,794400.0
2013-07-15 10:40:00,28.65,28.71,28.64,28.7,552800.0,17.698,17.7351,17.6918,17.7289,552800.0
2013-07-15 10:50:00,28.71,28.77,28.69,28.75,637700.0,17.7351,17.7721,17.7227,17.7598,637700.0
2013-07-15 11:00:00,28.76,28.78,28.72,28.72,693900.0,17.766,17.7783,17.7413,17.7413,693900.0
2013-07-15 11:10:00,28.72,28.75,28.71,28.73,397700.0,17.7413,17.7598,17.7351,17.7474,397700.0
2013-07-15 11:20:00,28.73,28.75,28.7,28.74,598400.0,17.7474,17.7598,17.7289,17.7536,598400.0
2013-07-15 11:30:00,28.74,28.78,28.72,28.75,538200.0,17.7536,17.7783,17.7413,17.7598,538200.0
2013-07-15 11:40:00,28.75,28.79,28.74,28.75,877200.0,17.7598,17.7845,17.7536,17.7598,877200.0
2013-07-15 11:50:00,28.76,28.77,28.74,28.76,487700.0,17.766,17.7721,17.7536,17.766,487700.0
2013-07-15 12:00:00,28.76,28.79,28.75,28.77,674600.0,17.766,17.7845,17.7598,17.7721,674600.0
2013-07-15 12:10:00,28.78,28.78,28.73,28.75,326400.0,17.7783,17.7783,17.7474,17.7598,326400.0
2013-07-15 12:20:00,28.74,28.78,28.74,28.77,400400.0,17.7536,17.7783,17.7536,17.7721,400400.0
2013-07-15 12:30:00,28.77,28.79,28.74,28.76,340000.0,17.7721,17.7845,17.7536,17.766,340000.0
2013-07-15 12:40:00,28.76,28.78,28.73,28.74,582400.0,17.766,17.7783,17.7474,17.7536,582400.0
2013-07-15 12:50:00,28.74,28.75,28.72,28.74,296700.0,17.7536,17.7598,17.7413,17.7536,296700.0
2013-07-15 13:00:00,28.75,28.75,28.72,28.74,469400.0,17.7598,17.7598,17.7413,17.7536,469400.0
2013-07-15 13:10:00,28.75,28.75,28.7,28.71,433100.0,17.7598,17.7598,17.7289,17.7351,433100.0
2013-07-15 13:20:00,28.7,28.74,28.7,28.71,407500.0,17.7289,17.7536,17.7289,17.7351,407500.0
2013-07-15 13:30:00,28.71,28.74,28.7,28.74,389100.0,17.7351,17.7536,17.7289,17.7536,389100.0
2013-07-15 13:40:00,28.73,28.78,28.72,28.78,373700.0,17.7474,17.7783,17.7413,17.7783,373700.0
2013-07-15 13:50:00,28.78,28.79,28.76,28.78,450400.0,17.7783,17.7845,17.766,17.7783,450400.0
2013-07-15 14:00:00,28.77,28.82,28.77,28.81,420800.0,17.7721,17.803,17.7721,17.7968,420800.0
2013-07-15 14:10:00,28.8,28.85,28.8,28.85,434200.0,17.7907,17.8216,17.7907,17.8216,434200.0
2013-07-15 14:20:00,28.85,28.86,28.83,28.84,469900.0,17.8216,17.8277,17.8092,17.8154,469900.0
2013-07-15 14:30:00,28.84,28.84,28.8,28.81,415900.0,17.8154,17.8154,17.7907,17.7968,415900.0
2013-07-15 14:40:00,28.8,28.84,28.8,28.84,458400.0,17.7907,17.8154,17.7907,17.8154,458400.0
2013-07-15 14:50:00,28.84,28.84,28.8,28.82,403900.0,17.8154,17.8154,17.7907,17.803,403900.0
2013-07-15 15:00:00,28.81,28.83,28.8,28.81,411200.0,17.7968,17.8092,17.7907,17.7968,411200.0
2013-07-15 15:10:00,28.81,28.84,28.8,28.83,500200.0,17.7968,17.8154,17.7907,17.8092,500200.0
2013-07-15 15:20:00,28.83,28.85,28.81,28.85,646200.0,17.8092,17.8216,17.7968,17.8216,646200.0
2013-07-15 15:30:00,28.85,28.89,28.82,28.86,1347900.0,17.8216,17.8463,17.803,17.8277,1347900.0
2013-07-15 15:40:00,28.85,28.87,28.8,28.8,1137200.0,17.8216,17.8339,17.7907,17.7907,1137200.0
2013-07-15 15:50:00,28.81,28.81,28.78,28.8,1721600.0,17.7968,17.7968,17.7783,17.7907,1721600.0
2013-07-16 09:30:00,28.84,28.94,28.79,28.88,1622000.0,17.8154,17.8772,17.7845,17.8401,1622000.0
2013-07-16 09:40:00,28.88,28.91,28.82,28.84,1145000.0,17.8401,17.8586,17.803,17.8154,1145000.0
2013-07-16 09:50:00,28.85,28.89,28.83,28.87,593700.0,17.8216,17.8463,17.8092,17.8339,593700.0
2013-07-16 10:00:00,28.87,28.9,28.84,28.89,700500.0,17.8339,17.8524,17.8154,17.8463,700500.0
2013-07-16 10:10:00,28.88,28.94,28.88,28.91,1350200.0,17.8401,17.8772,17.8401,17.8586,1350200.0
2013-07-16 10:20:00,28.91,28.96,28.89,28.89,1478100.0,17.8586,17.8895,17.8463,17.8463,1478100.0
2013-07-16 10:30:00,28.9,28.94,28.88,28.92,1001400.0,17.8524,17.8772,17.8401,17.8648,1001400.0
2013-07-16 10:40:00,28.93,28.94,28.9,28.92,559100.0,17.871,17.8772,17.8524,17.8648,559100.0
2013-07-16 10:50:00,28.92,28.92,28.84,28.84,584300.0,17.8648,17.8648,17.8154,17.8154,584300.0
2013-07-16 11:00:00,28.84,28.88,28.83,28.84,883000.0,17.8154,17.8401,17.8092,17.8154,883000.0
2013-07-16 11:10:00,28.84,28.87,28.82,28.85,650600.0,17.8154,17.8339,17.803,17.8216,650600.0
2013-07-16 11:20:00,28.85,28.88,28.84,28.87,406900.0,17.8216,17.8401,17.8154,17.8339,406900.0
2013-07-16 11:30:00,28.87,28.87,28.82,28.84,806400.0,17.8339,17.8339,17.803,17.8154,806400.0
2013-07-16 11:40:00,28.84,28.85,28.82,28.84,564200.0,17.8154,17.8216,17.803,17.8154,564200.0
2013-07-16 11:50:00,28.84,28.84,28.8,28.81,550400.0,17.8154,17.8154,17.7907,17.7968,550400.0
2013-07-16 12:00:00,28.82,28.86,28.8,28.82,689100.0,17.803,17.8277,17.7907,17.803,689100.0
2013-07-16 12:10:00,28.82,28.82,28.75,28.78,745700.0,17.803,17.803,17.7598,17.7783,745700.0
2013-07-16 12:20:00,28.79,28.79,28.76,28.78,742000.0,17.7845,17.7845,17.766,17.7783,742000.0
2013-07-16 12:30:00,28.78,28.78,28.72,28.73,807800.0,17.7783,17.7783,17.7413,17.7474,807800.0
2013-07-16 12:40:00,28.74,28.74,28.68,28.7,865100.0,17.7536,17.7536,17.7165,17.7289,865100.0
2013-07-16 12:50:00,28.69,28.73,28.69,28.73,536800.0,17.7227,17.7474,17.7227,17.7474,536800.0
2013-07-16 13:00:00,28.73,28.74,28.7,28.71,519600.0,17.7474,17.7536,17.7289,17.7351,519600.0
2013-07-16 13:10:00,28.71,28.72,28.69,28.72,409200.0,17.7351,17.7413,17.7227,17.7413,409200.0
2013-07-16 13:20:00,28.72,28.72,28.66,28.66,517800.0,17.7413,17.7413,17.7042,17.7042,517800.0
2013-07-16 13:30:00,28.66,28.71,28.66,28.67,573900.0,17.7042,17.7351,17.7042,17.7104,573900.0
2013-07-16 13:40:00,28.67,28.7,28.67,28.69,436500.0,17.7104,17.7289,17.7104,17.7227,436500.0
2013-07-16 13:50:00,28.68,28.71,28.67,28.7,697000.0,17.7165,17.7351,17.7104,17.7289,697000.0
2013-07-16 14:00:00,28.69,28.76,28.69,28.75,831100.0,17.7227,17.766,17.7227,17.7598,831100.0
2013-07-16 14:10:00,28.76,28.78,28.74,28.74,672100.0,17.766,17.7783,17.7536,17.7536,672100.0
2013-07-16 14:20:00,28.74,28.75,28.7,28.74,551700.0,17.7536,17.7598,17.7289,17.7536,551700.0
2013-07-16 14:30:00,28.73,28.75,28.62,28.63,617900.0,17.7474,17.7598,17.6795,17.6857,617900.0
2013-07-16 14:40:00,28.63,28.73,28.62,28.72,1040500.0,17.6857,17.7474,17.6795,17.7413,1040500.0
2013-07-16 14:50:00,28.72,28.75,28.69,28.69,966400.0,17.7413,17.7598,17.7227,17.7227,966400.0
2013-07-16 15:00:00,28.69,28.71,28.66,28.68,889600.0,17.7227,17.7351,17.7042,17.7165,889600.0
2013-07-16 15:10:00,28.69,28.71,28.66,28.71,792300.0,17.7227,17.7351,17.7042,17.7351,792300.0
2013-07-16 15:20:00,28.71,28.71,28.66,28.7,1056300.0,17.7351,17.7351,17.7042,17.7289,1056300.0
2013-07-16 15:30:00,28.7,28.71,28.64,28.68,1044300.0,17.7289,17.7351,17.6918,17.7165,1044300.0
2013-07-16 15:40:00,28.69,28.7,28.65,28.68,1209400.0,17.7227,17.7289,17.698,17.7165,1209400.0
2013-07-16 15:50:00,28.67,28.71,28.66,28.69,2426300.0,17.7104,17.7351,17.7042,17.7227,2426300.0
2013-07-17 09:30:00,28.83,28.94,28.77,28.9,1368700.0,17.8092,17.8772,17.7721,17.8524,1368700.0
2013-07-17 09:40:00,28.91,28.92,28.81,28.85,1148900.0,17.8586,17.8648,17.7968,17.8216,1148900.0
2013-07-17 09:50:00,28.86,28.87,28.79,28.84,507600.0,17.8277,17.8339,17.7845,17.8154,507600.0
2013-07-17 10:00:00,28.85,28.86,28.8,28.82,579400.0,17.8216,17.8277,17.7907,17.803,579400.0
2013-07-17 10:10:00,28.81,28.83,28.79,28.81,810500.0,17.7968,17.8092,17.7845,17.7968,810500.0
2013-07-17 10:20:00,28.82,28.85,28.79,28.81,662100.0,17.803,17.8216,17.7845,17.7968,662100.0
2013-07-17 10:30:00,28.82,28.86,28.8,28.8,775600.0,17.803,17.8277,17.7907,17.7907,775600.0
2013-07-17 10:40:00,28.8,28.82,28.76,28.78,679700.0,17.7907,17.803,17.766,17.7783,679700.0
2013-07-17 10:50:00,28.77,28.78,28.72,28.75,596700.0,17.7721,17.7783,17.7413,17.7598,596700.0
2013-07-17 11:00:00,28.76,28.78,28.7,28.71,670800.0,17.766,17.7783,17.7289,17.7351,670800.0
2013-07-17 11:10:00,28.72,28.78,28.71,28.77,643200.0,17.7413,17.7783,17.7351,17.7721,643200.0
2013-07-17 11:20:00,28.77,28.78,28.71,28.73,585500.0,17.7721,17.7783,17.7351,17.7474,585500.0
2013-07-17 11:30:00,28.73,28.75,28.7,28.72,445300.0,17.7474,17.7598,17.7289,17.7413,445300.0
2013-07-17 11:40:00,28.72,28.75,28.72,28.72,319500.0,17.7413,17.7598,17.7413,17.7413,319500.0
2013-07-17 11:50:00,28.72,28.73,28.7,28.71,459700.0,17.7413,17.7474,17.7289,17.7351,459700.0
2013-07-17 12:00:00,28.72,28.73,28.7,28.71,432000.0,17.7413,17.7474,17.7289,17.7351,432000.0
2013-07-17 12:10:00,28.72,28.77,28.71,28.77,582100.0,17.7413,17.7721,17.7351,17.7721,582100.0
2013-07-17 12:20:00,28.76,28.77,28.73,28.74,309800.0,17.766,17.7721,17.7474,17.7536,309800.0
2013-07-17 12:30:00,28.74,28.76,28.71,28.74,373500.0,17.7536,17.766,17.7351,17.7536,373500.0
2013-07-17 12:40:00,28.73,28.79,28.73,28.76,455900.0,17.7474,17.7845,17.7474,17.766,455900.0
2013-07-17 12:50:00,28.77,28.78,28.74,28.77,370200.0,17.7721,17.7783,17.7536,17.7721,370200.0
2013-07-17 13:00:00,28.77,28.8,28.75,28.76,580400.0,17.7721,17.7907,17.7598,17.766,580400.0
2013-07-17 13:10:00,28.76,28.79,28.74,28.79,373700.0,17.766,17.7845,17.7536,17.7845,373700.0
2013-07-17 13:20:00,28.79,28.8,28.77,28.79,504500.0,17.7845,17.7907,17.7721,17.7845,504500.0
2013-07-17 13:30:00,28.78,28.8,28.76,28.77,1193400.0,17.7783,17.7907,17.766,17.7721,1193400.0
2013-07-17 13:40:00,28.78,28.79,28.75,28.76,388300.0,17.7783,17.7845,17.7598,17.766,388300.0
2013-07-17 13:50:00,28.76,28.78,28.75,28.77,378700.0,17.766,17.7783,17.7598,17.7721,378700.0
2013-07-17 14:00:00,28.77,28.78,28.74,28.75,356900.0,17.7721,17.7783,17.7536,17.7598,356900.0
2013-07-17 14:10:00,28.74,28.77,28.72,28.73,450500.0,17.7536,17.7721,17.7413,17.7474,450500.0
2013-07-17 14:20:00,28.73,28.73,28.7,28.71,402800.0,17.7474,17.7474,17.7289,17.7351,402800.0
2013-07-17 14:30:00,28.71,28.74,28.69,28.73,626500.0,17.7351,17.7536,17.7227,17.7474,626500.0
2013-07-17 14:40:00,28.73,28.74,28.7,28.73,574100.0,17.7474,17.7536,17.7289,17.7474,574100.0
2013-07-17 14:50:00,28.74,28.75,28.71,28.72,393400.0,17.7536,17.7598,17.7351,17.7413,393400.0
2013-07-17 15:00:00,28.72,28.73,28.71,28.71,362500.0,17.7413,17.7474,17.7351,17.7351,362500.0
2013-07-17 15:10:00,28.71,28.73,28.69,28.71,453300.0,17.7351,17.7474,17.7227,17.7351,453300.0
2013-07-17 15:20:00,28.72,28.74,28.7,28.71,427400.0,17.7413,17.7536,17.7289,17.7351,427400.0
2013-07-17 15:30:00,28.71,28.72,28.67,28.68,691900.0,17.7351,17.7413,17.7104,17.7165,691900.0
2013-07-17 15:40:00,28.68,28.71,28.64,28.71,787400.0,17.7165,17.7351,17.6918,17.7351,787400.0
2013-07-17 15:50:00,28.71,28.71,28.67,28.68,1277500.0,17.7351,17.7351,17.7104,17.7165,1277500.0
2013-07-18 09:30:00,28.66,28.72,28.46,28.71,1394000.0,17.7042,17.7413,17.5806,17.7351,1394000.0
2013-07-18 09:40:00,28.7,28.72,28.61,28.68,1368200.0,17.7289,17.7413,17.6733,17.7165,1368200.0
2013-07-18 09:50:00,28.68,28.76,28.66,28.73,563600.0,17.7165,17.766,17.7042,17.7474,563600.0
2013-07-18 10:00:00,28.73,28.75,28.69,28.71,848800.0,17.7474,17.7598,17.7227,17.7351,848800.0
2013-07-18 10:10:00,28.7,28.72,28.68,28.69,941800.0,17.7289,17.7413,17.7165,17.7227,941800.0
2013-07-18 10:20:00,28.69,28.79,28.69,28.76,621500.0,17.7227,17.7845,17.7227,17.766,621500.0
2013-07-18 10:30:00,28.77,28.77,28.7,28.73,593800.0,17.7721,17.7721,17.7289,17.7474,593800.0
2013-07-18 10:40:00,28.73,28.73,28.69,28.72,462800.0,17.7474,17.7474,17.7227,17.7413,462800.0
2013-07-18 10:50:00,28.72,28.73,28.69,28.71,591500.0,17.7413,17.7474,17.7227,17.7351,591500.0
2013-07-18 11:00:00,28.72,28.75,28.7,28.74,903000.0,17.7413,17.7598,17.7289,17.7536,903000.0
2013-07-18 11:10:00,28.73,28.74,28.71,28.73,475400.0,17.7474,17.7536,17.7351,17.7474,475400.0
2013-07-18 11:20:00,28.73,28.73,28.7,28.72,569900.0,17.7474,17.7474,17.7289,17.7413,569900.0
2013-07-18 11:30:00,28.72,28.76,28.7,28.73,750900.0,17.7413,17.766,17.7289,17.7474,750900.0
2013-07-18 11:40:00,28.73,28.74,28.71,28.71,526300.0,17.7474,17.7536,17.7351,17.7351,526300.0
2013-07-18 11:50:00,28.71,28.72,28.69,28.69,298800.0,17.7351,17.7413,17.7227,17.7227,298800.0
2013-07-18 12:00:00,28.69,28.7,28.65,28.66,690000.0,17.7227,17.7289,17.698,17.7042,690000.0
2013-07-18 12:10:00,28.67,28.69,28.64,28.65,718400.0,17.7104,17.7227,17.6918,17.698,718400.0
2013-07-18 12:20:00,28.66,28.67,28.65,28.66,308200.0,17.7042,17.7104,17.698,17.7042,308200.0
2013-07-18 12:30:00,28.66,28.67,28.63,28.67,614100.0,17.7042,17.7104,17.6857,17.7104,614100.0
2013-07-18 12:40:00,28.67,28.68,28.65,28.68,274300.0,17.7104,17.7165,17.698,17.7165,274300.0
2013-07-18 12:50:00,28.68,28.68,28.64,28.65,675200.0,17.7165,17.7165,17.6918,17.698,675200.0
2013-07-18 13:00:00,28.65,28.66,28.64,28.65,600800.0,17.698,17.7042,17.6918,17.698,600800.0
2013-07-18 13:10:00,28.64,28.65,28.61,28.61,707800.0,17.6918,17.698,17.6733,17.6733,707800.0
2013-07-18 13:20:00,28.62,28.64,28.6,28.6,548800.0,17.6795,17.6918,17.6671,17.6671,548800.0
2013-07-18 13:30:00,28.6,28.64,28.58,28.64,810200.0,17.6671,17.6918,17.6548,17.6918,810200.0
2013-07-18 13:40:00,28.64,28.64,28.58,28.6,698200.0,17.6918,17.6918,17.6548,17.6671,698200.0
2013-07-18 13:50:00,28.59,28.63,28.57,28.62,939600.0,17.6609,17.6857,17.6486,17.6795,939600.0
2013-07-18 14:00:00,28.63,28.63,28.55,28.56,847700.0,17.6857,17.6857,17.6362,17.6424,847700.0
2013-07-18 14:10:00,28.56,28.58,28.55,28.57,474500.0,17.6424,17.6548,17.6362,17.6486,474500.0
2013-07-18 14:20:00,28.57,28.6,28.55,28.57,657700.0,17.6486,17.6671,17.6362,17.6486,657700.0
2013-07-18 14:30:00,28.56,28.58,28.54,28.55,533700.0,17.6424,17.6548,17.6301,17.6362,533700.0
2013-07-18 14:40:00,28.55,28.59,28.55,28.56,505900.0,17.6362,17.6609,17.6362,17.6424,505900.0
2013-07-18 14:50:00,28.57,28.59,28.54,28.57,556200.0,17.6486,17.6609,17.6301,17.6486,556200.0
2013-07-18 15:00:00,28.58,28.59,28.56,28.56,527900.0,17.6548,17.6609,17.6424,17.6424,527900.0
2013-07-18 15:10:00,28.57,28.57,28.51,28.53,1208000.0,17.6486,17.6486,17.6115,17.6239,1208000.0
2013-07-18 15:20:00,28.53,28.55,28.51,28.54,687100.0,17.6239,17.6362,17.6115,17.6301,687100.0
2013-07-18 15:30:00,28.54,28.56,28.51,28.52,624900.0,17.6301,17.6424,17.6115,17.6177,624900.0
2013-07-18 15:40:00,28.52,28.55,28.5,28.52,1529100.0,17.6177,17.6362,17.6054,17.6177,1529100.0
2013-07-18 15:50:00,28.51,28.52,28.47,28.5,2317900.0,17.6115,17.6177,17.5868,17.6054,2317900.0
2013-07-19 09:30:00,28.51,28.53,28.36,28.48,5418700.0,17.6115,17.6239,17.5189,17.593,5418700.0
2013-07-19 09:40:00,28.49,28.64,28.47,28.57,1387700.0,17.5992,17.6918,17.5868,17.6486,1387700.0
2013-07-19 09:50:00,28.56,28.76,28.54,28.75,1395400.0,17.6424,17.766,17.6301,17.7598,1395400.0
2013-07-19 10:00:00,28.74,28.76,28.67,28.68,1198700.0,17.7536,17.766,17.7104,17.7165,1198700.0
2013-07-19 10:10:00,28.68,28.79,28.68,28.76,1090000.0,17.7165,17.7845,17.7165,17.766,1090000.0
2013-07-19 10:20:00,28.76,28.9,28.75,28.9,796500.0,17.766,17.8524,17.7598,17.8524,796500.0
2013-07-19 10:30:00,28.9,28.9,28.83,28.87,792000.0,17.8524,17.8524,17.8092,17.8339,792000.0
2013-07-19 10:40:00,28.87,28.95,28.85,28.94,1311100.0,17.8339,17.8833,17.8216,17.8772,1311100.0
2013-07-19 10:50:00,28.94,29.05,28.93,29.0,1707600.0,17.8772,17.9451,17.871,17.9142,1707600.0
2013-07-19 11:00:00,28.99,29.01,28.95,28.95,1070800.0,17.908,17.9204,17.8833,17.8833,1070800.0
2013-07-19 11:10:00,28.96,29.07,28.95,29.05,939200.0,17.8895,17.9575,17.8833,17.9451,939200.0
2013-07-19 11:20:00,29.06,29.06,29.0,29.03,1016700.0,17.9513,17.9513,17.9142,17.9327,1016700.0
2013-07-19 11:30:00,29.03,29.08,29.02,29.05,737200.0,17.9327,17.9636,17.9266,17.9451,737200.0
2013-07-19 11:40:00,29.04,29.06,29.01,29.01,526200.0,17.9389,17.9513,17.9204,17.9204,526200.0
2013-07-19 11:50:00,29.01,29.04,29.0,29.04,565600.0,17.9204,17.9389,17.9142,17.9389,565600.0
2013-07-19 12:00:00,29.04,29.07,29.02,29.05,531900.0,17.9389,17.9575,17.9266,17.9451,531900.0
2013-07-19 12:10:00,29.05,29.06,29.02,29.04,433500.0,17.9451,17.9513,17.9266,17.9389,433500.0
2013-07-19 12:20:00,29.05,29.07,29.04,29.06,377100.0,17.9451,17.9575,17.9389,17.9513,377100.0
2013-07-19 12:30:00,29.06,29.08,29.05,29.08,392500.0,17.9513,17.9636,17.9451,17.9636,392500.0
2013-07-19 12:40:00,29.08,29.08,29.06,29.08,458300.0,17.9636,17.9636,17.9513,17.9636,458300.0
2013-07-19 12:50:00,29.08,29.09,29.06,29.09,501800.0,17.9636,17.9698,17.9513,17.9698,501800.0
2013-07-19 13:00:00,29.08,29.11,29.06,29.07,839200.0,17.9636,17.9822,17.9513,17.9575,839200.0
2013-07-19 13:10:00,29.07,29.08,29.04,29.05,614100.0,17.9575,17.9636,17.9389,17.9451,614100.0
2013-07-19 13:20:00,29.05,29.08,29.04,29.08,487900.0,17.9451,17.9636,17.9389,17.9636,487900.0
2013-07-19 13:30:00,29.08,29.11,29.07,29.11,371800.0,17.9636,17.9822,17.9575,17.9822,371800.0
2013-07-19 13:40:00,29.1,29.12,29.09,29.12,448500.0,17.976,17.9883,17.9698,17.9883,448500.0
2013-07-19 13:50:00,29.11,29.13,29.1,29.12,410100.0,17.9822,17.9945,17.976,17.9883,410100.0
2013-07-19 14:00:00,29.12,29.15,29.11,29.15,320600.0,17.9883,18.0069,17.9822,18.0069,320600.0
2013-07-19 14:10:00,29.14,29.21,29.14,29.21,603200.0,18.0007,18.0439,18.0007,18.0439,603200.0
2013-07-19 14:20:00,29.21,29.22,29.18,29.2,503600.0,18.0439,18.0501,18.0254,18.0378,503600.0
2013-07-19 14:30:00,29.2,29.22,29.15,29.16,424600.0,18.0378,18.0501,18.0069,18.0131,424600.0
2013-07-19 14:40:00,29.16,29.19,29.14,29.18,597800.0,18.0131,18.0316,18.0007,18.0254,597800.0
2013-07-19 14:50:00,29.18,29.2,29.16,29.2,573000.0,18.0254,18.0378,18.0131,18.0378,573000.0
2013-07-19 15:00:00,29.19,29.2,29.17,29.19,506500.0,18.0316,18.0378,18.0192,18.0316,506500.0
2013-07-19 15:10:00,29.19,29.2,29.18,29.19,535600.0,18.0316,18.0378,18.0254,18.0316,535600.0
2013-07-19 15:20:00,29.2,29.23,29.18,29.23,912100.0,18.0378,18.0563,18.0254,18.0563,912100.0
2013-07-19 15:30:00,29.23,29.24,29.15,29.16,1093800.0,18.0563,18.0625,18.0069,18.0131,1093800.0
2013-07-19 15:40:00,29.15,29.17,29.03,29.1,2443400.0,18.0069,18.0192,17.9327,17.976,2443400.0
2013-07-19 15:50:00,29.1,29.13,29.05,29.1,3140400.0,17.976,17.9945,17.9451,17.976,3140400.0
2013-07-22 09:30:00,29.0,29.21,29.0,29.2,1585800.0,17.9142,18.0439,17.9142,18.0378,1585800.0
2013-07-22 09:40:00,29.2,29.2,29.05,29.18,1432300.0,18.0378,18.0378,17.9451,18.0254,1432300.0
2013-07-22 09:50:00,29.19,29.23,29.08,29.08,1085000.0,18.0316,18.0563,17.9636,17.9636,1085000.0
2013-07-22 10:00:00,29.08,29.18,29.07,29.18,827800.0,17.9636,18.0254,17.9575,18.0254,827800.0
2013-07-22 10:10:00,29.18,29.25,29.16,29.21,633100.0,18.0254,18.0687,18.0131,18.0439,633100.0
2013-07-22 10:20:00,29.22,29.24,29.17,29.19,561000.0,18.0501,18.0625,18.0192,18.0316,561000.0
2013-07-22 10:30:00,29.19,29.22,29.18,29.2,442300.0,18.0316,18.0501,18.0254,18.0378,442300.0
2013-07-22 10:40:00,29.19,29.28,29.19,29.27,599200.0,18.0316,18.0872,18.0316,18.081,599200.0
2013-07-22 10:50:00,29.28,29.29,29.23,29.23,537000.0,18.0872,18.0934,18.0563,18.0563,537000.0
2013-07-22 11:00:00,29.23,29.29,29.23,29.27,456600.0,18.0563,18.0934,18.0563,18.081,456600.0
2013-07-22 11:10:00,29.27,29.29,29.26,29.29,296600.0,18.081,18.0934,18.0748,18.0934,296600.0
2013-07-22 11:20:00,29.28,29.34,29.28,29.28,532800.0,18.0872,18.1242,18.0872,18.0872,532800.0
2013-07-22 11:30:00,29.28,29.31,29.27,29.31,311600.0,18.0872,18.1057,18.081,18.1057,311600.0
2013-07-22 11:40:00,29.31,29.33,29.26,29.29,455200.0,18.1057,18.1181,18.0748,18.0934,455200.0
2013-07-22 11:50:00,29.29,29.31,29.25,29.26,386000.0,18.0934,18.1057,18.0687,18.0748,386000.0
2013-07-22 12:00:00,29.25,29.29,29.24,29.29,319100.0,18.0687,18.0934,18.0625,18.0934,319100.0
2013-07-22 12:10:00,29.29,29.3,29.23,29.24,292400.0,18.0934,18.0995,18.0563,18.0625,292400.0
2013-07-22 12:20:00,29.24,29.29,29.24,29.28,317400.0,18.0625,18.0934,18.0625,18.0872,317400.0
2013-07-22 12:30:00,29.28,29.31,29.27,29.29,455900.0,18.0872,18.1057,18.081,18.0934,455900.0
2013-07-22 12:40:00,29.3,29.34,29.29,29.3,371100.0,18.0995,18.1242,18.0934,18.0995,371100.0
2013-07-22 12:50:00,29.31,29.37,29.3,29.36,563500.0,18.1057,18.1428,18.0995,18.1366,563500.0
2013-07-22 13:00:00,29.35,29.41,29.34,29.37,506000.0,18.1304,18.1675,18.1242,18.1428,506000.0
2013-07-22 13:10:00,29.37,29.38,29.31,29.32,327100.0,18.1428,18.149,18.1057,18.1119,327100.0
2013-07-22 13:20:00,29.32,29.34,29.3,29.32,357300.0,18.1119,18.1242,18.0995,18.1119,357300.0
2013-07-22 13:30:00,29.32,29.36,29.31,29.35,303500.0,18.1119,18.1366,18.1057,18.1304,303500.0
2013-07-22 13:40:00,29.35,29.35,29.29,29.32,302100.0,18.1304,18.1304,18.0934,18.1119,302100.0
2013-07-22 13:50:00,29.32,29.33,29.3,29.31,446100.0,18.1119,18.1181,18.0995,18.1057,446100.0
2013-07-22 14:00:00,29.3,29.31,29.27,29.28,484200.0,18.0995,18.1057,18.081,18.0872,484200.0
2013-07-22 14:10:00,29.28,29.34,29.27,29.33,558300.0,18.0872,18.1242,18.081,18.1181,558300.0
2013-07-22 14:20:00,29.33,29.33,29.32,29.33,199400.0,18.1181,18.1181,18.1119,18.1181,199400.0
2013-07-22 14:30:00,29.33,29.33,29.29,29.3,433500.0,18.1181,18.1181,18.0934,18.0995,433500.0
2013-07-22 14:40:00,29.3,29.33,29.3,29.32,310500.0,18.0995,18.1181,18.0995,18.1119,310500.0
2013-07-22 14:50:00,29.32,29.36,29.31,29.36,379200.0,18.1119,18.1366,18.1057,18.1366,379200.0
2013-07-22 15:00:00,29.36,29.4,29.35,29.38,607100.0,18.1366,18.1613,18.1304,18.149,607100.0
2013-07-22 15:10:00,29.38,29.4,29.33,29.33,549800.0,18.149,18.1613,18.1181,18.1181,549800.0
2013-07-22 15:20:00,29.33,29.35,29.3,29.31,550900.0,18.1181,18.1304,18.0995,18.1057,550900.0
2013-07-22 15:30:00,29.3,29.31,29.25,29.25,836800.0,18.0995,18.1057,18.0687,18.0687,836800.0
2013-07-22 15:40:00,29.25,29.3,29.25,29.28,800400.0,18.0687,18.0995,18.0687,18.0872,800400.0
2013-07-22 15:50:00,29.27,29.36,29.27,29.35,2312000.0,18.081,18.1366,18.081,18.1304,2312000.0
2013-07-23 09:30:00,29.35,29.45,29.35,29.38,1109300.0,18.1304,18.1922,18.1304,18.149,1109300.0
2013-07-23 09:40:00,29.38,29.46,29.38,29.44,515100.0,18.149,18.1984,18.149,18.186,515100.0
2013-07-23 09:50:00,29.43,29.47,29.41,29.42,560500.0,18.1798,18.2046,18.1675,18.1737,560500.0
2013-07-23 10:00:00,29.42,29.44,29.35,29.41,1467400.0,18.1737,18.186,18.1304,18.1675,1467400.0
2013-07-23 10:10:00,29.42,29.45,29.39,29.41,1188200.0,18.1737,18.1922,18.1551,18.1675,1188200.0
2013-07-23 10:20:00,29.41,29.44,29.39,29.41,457300.0,18.1675,18.186,18.1551,18.1675,457300.0
2013-07-23 10:30:00,29.4,29.41,29.35,29.36,814500.0,18.1613,18.1675,18.1304,18.1366,814500.0
2013-07-23 10:40:00,29.36,29.37,29.32,29.35,1003100.0,18.1366,18.1428,18.1119,18.1304,1003100.0
2013-07-23 10:50:00,29.35,29.44,29.34,29.4,899800.0,18.1304,18.186,18.1242,18.1613,899800.0
2013-07-23 11:00:00,29.4,29.46,29.39,29.46,698800.0,18.1613,18.1984,18.1551,18.1984,698800.0
2013-07-23 11:10:00,29.46,29.48,29.45,29.45,379000.0,18.1984,18.2107,18.1922,18.1922,379000.0
2013-07-23 11:20:00,29.46,29.48,29.41,29.42,361800.0,18.1984,18.2107,18.1675,18.1737,361800.0
2013-07-23 11:30:00,29.41,29.43,29.39,29.42,561900.0,18.1675,18.1798,18.1551,18.1737,561900.0
2013-07-23 11:40:00,29.41,29.47,29.41,29.46,543200.0,18.1675,18.2046,18.1675,18.1984,543200.0
2013-07-23 11:50:00,29.47,29.47,29.44,29.45,372500.0,18.2046,18.2046,18.186,18.1922,372500.0
2013-07-23 12:00:00,29.44,29.44,29.38,29.4,492600.0,18.186,18.186,18.149,18.1613,492600.0
2013-07-23 12:10:00,29.4,29.41,29.38,29.39,296000.0,18.1613,18.1675,18.149,18.1551,296000.0
2013-07-23 12:20:00,29.4,29.41,29.38,29.41,258800.0,18.1613,18.1675,18.149,18.1675,258800.0
2013-07-23 12:30:00,29.4,29.41,29.39,29.41,264400.0,18.1613,18.1675,18.1551,18.1675,264400.0
2013-07-23 12:40:00,29.41,29.42,29.38,29.4,312500.0,18.1675,18.1737,18.149,18.1613,312500.0
2013-07-23 12:50:00,29.4,29.41,29.38,29.4,314100.0,18.1613,18.1675,18.149,18.1613,314100.0
2013-07-23 13:00:00,29.4,29.45,29.4,29.44,290800.0,18.1613,18.1922,18.1613,18.186,290800.0
2013-07-23 13:10:00,29.44,29.46,29.43,29.46,277000.0,18.186,18.1984,18.1798,18.1984,277000.0
2013-07-23 13:20:00,29.46,29.48,29.45,29.45,234900.0,18.1984,18.2107,18.1922,18.1922,234900.0
2013-07-23 13:30:00,29.46,29.48,29.44,29.48,379700.0,18.1984,18.2107,18.186,18.2107,379700.0
2013-07-23 13:40:00,29.48,29.49,29.45,29.46,340900.0,18.2107,18.2169,18.1922,18.1984,340900.0
2013-07-23 13:50:00,29.46,29.48,29.44,29.46,284000.0,18.1984,18.2107,18.186,18.1984,284000.0
2013-07-23 14:00:00,29.46,29.49,29.45,29.48,436100.0,18.1984,18.2169,18.1922,18.2107,436100.0
2013-07-23 14:10:00,29.48,29.49,29.45,29.48,367200.0,18.2107,18.2169,18.1922,18.2107,367200.0
2013-07-23 14:20:00,29.48,29.5,29.47,29.5,522100.0,18.2107,18.2231,18.2046,18.2231,522100.0
2013-07-23 14:30:00,29.5,29.5,29.49,29.5,290300.0,18.2231,18.2231,18.2169,18.2231,290300.0
2013-07-23 14:40:00,29.5,29.52,29.48,29.48,992800.0,18.2231,18.2354,18.2107,18.2107,992800.0
2013-07-23 14:50:00,29.48,29.5,29.48,29.5,595800.0,18.2107,18.2231,18.2107,18.2231,595800.0
2013-07-23 15:00:00,29.51,29.53,29.5,29.52,403100.0,18.2293,18.2416,18.2231,18.2354,403100.0
2013-07-23 15:10:00,29.52,29.52,29.49,29.49,519700.0,18.2354,18.2354,18.2169,18.2169,519700.0
2013-07-23 15:20:00,29.5,29.5,29.47,29.48,739400.0,18.2231,18.2231,18.2046,18.2107,739400.0
2013-07-23 15:30:00,29.49,29.5,29.45,29.45,799700.0,18.2169,18.2231,18.1922,18.1922,799700.0
2013-07-23 15:40:00,29.46,29.49,29.43,29.43,1324600.0,18.1984,18.2169,18.1798,18.1798,1324600.0
2013-07-23 15:50:00,29.43,29.44,29.37,29.43,2726000.0,18.1798,18.186,18.1428,18.1798,2726000.0
2013-07-24 09:30:00,29.44,29.55,29.31,29.34,1744800.0,18.186,18.254,18.1057,18.1242,1744800.0
2013-07-24 09:40:00,29.34,29.35,29.28,29.33,751400.0,18.1242,18.1304,18.0872,18.1181,751400.0
2013-07-24 09:50:00,29.33,29.35,29.31,29.33,404600.0,18.1181,18.1304,18.1057,18.1181,404600.0
2013-07-24 10:00:00,29.34,29.36,29.25,29.26,996300.0,18.1242,18.1366,18.0687,18.0748,996300.0
2013-07-24 10:10:00,29.26,29.31,29.25,29.28,639600.0,18.0748,18.1057,18.0687,18.0872,639600.0
2013-07-24 10:20:00,29.29,29.29,29.23,29.25,608600.0,18.0934,18.0934,18.0563,18.0687,608600.0
2013-07-24 10:30:00,29.24,29.32,29.24,29.28,355400.0,18.0625,18.1119,18.0625,18.0872,355400.0
2013-07-24 10:40:00,29.28,29.31,29.27,29.29,654200.0,18.0872,18.1057,18.081,18.0934,654200.0
2013-07-24 10:50:00,29.28,29.3,29.27,29.28,455300.0,18.0872,18.0995,18.081,18.0872,455300.0
2013-07-24 11:00:00,29.29,29.29,29.25,29.26,304600.0,18.0934,18.0934,18.0687,18.0748,304600.0
2013-07-24 11:10:00,29.26,29.28,29.24,29.26,349500.0,18.0748,18.0872,18.0625,18.0748,349500.0
2013-07-24 11:20:00,29.26,29.27,29.24,29.24,297900.0,18.0748,18.081,18.0625,18.0625,297900.0
2013-07-24 11:30:00,29.25,29.28,29.24,29.26,342300.0,18.0687,18.0872,18.0625,18.0748,342300.0
2013-07-24 11:40:00,29.26,29.28,29.25,29.28,297500.0,18.0748,18.0872,18.0687,18.0872,297500.0
2013-07-24 11:50:00,29.28,29.28,29.25,29.26,290400.0,18.0872,18.0872,18.0687,18.0748,290400.0
2013-07-24 12:00:00,29.25,29.32,29.25,29.29,309700.0,18.0687,18.1119,18.0687,18.0934,309700.0
2013-07-24 12:10:00,29.29,29.3,29.25,29.27,237000.0,18.0934,18.0995,18.0687,18.081,237000.0
2013-07-24 12:20:00,29.27,29.28,29.24,29.27,251300.0,18.081,18.0872,18.0625,18.081,251300.0
2013-07-24 12:30:00,29.27,29.28,29.24,29.27,384800.0,18.081,18.0872,18.0625,18.081,384800.0
2013-07-24 12:40:00,29.26,29.3,29.25,29.28,184300.0,18.0748,18.0995,18.0687,18.0872,184300.0
2013-07-24 12:50:00,29.27,29.28,29.24,29.27,280000.0,18.081,18.0872,18.0625,18.081,280000.0
2013-07-24 13:00:00,29.26,29.27,29.22,29.25,432900.0,18.0748,18.081,18.0501,18.0687,432900.0
2013-07-24 13:10:00,29.25,29.25,29.22,29.22,433100.0,18.0687,18.0687,18.0501,18.0501,433100.0
2013-07-24 13:20:00,29.23,29.24,29.21,29.23,294300.0,18.0563,18.0625,18.0439,18.0563,294300.0
2013-07-24 13:30:00,29.23,29.24,29.21,29.22,381900.0,18.0563,18.0625,18.0439,18.0501,381900.0
2013-07-24 13:40:00,29.23,29.23,29.18,29.22,526500.0,18.0563,18.0563,18.0254,18.0501,526500.0
2013-07-24 13:50:00,29.22,29.24,29.21,29.24,212600.0,18.0501,18.0625,18.0439,18.0625,212600.0
2013-07-24 14:00:00,29.24,29.24,29.21,29.21,296200.0,18.0625,18.0625,18.0439,18.0439,296200.0
2013-07-24 14:10:00,29.21,29.24,29.21,29.24,281300.0,18.0439,18.0625,18.0439,18.0625,281300.0
2013-07-24 14:20:00,29.24,29.24,29.19,29.2,405600.0,18.0625,18.0625,18.0316,18.0378,405600.0
2013-07-24 14:30:00,29.2,29.21,29.19,29.21,330400.0,18.0378,18.0439,18.0316,18.0439,330400.0
2013-07-24 14:40:00,29.2,29.24,29.2,29.23,202800.0,18.0378,18.0625,18.0378,18.0563,202800.0
2013-07-24 14:50:00,29.24,29.25,29.22,29.25,301600.0,18.0625,18.0687,18.0501,18.0687,301600.0
2013-07-24 15:00:00,29.25,29.25,29.2,29.22,341000.0,18.0687,18.0687,18.0378,18.0501,341000.0
2013-07-24 15:10:00,29.22,29.23,29.2,29.2,270800.0,18.0501,18.0563,18.0378,18.0378,270800.0
2013-07-24 15:20:00,29.2,29.24,29.2,29.23,437900.0,18.0378,18.0625,18.0378,18.0563,437900.0
2013-07-24 15:30:00,29.24,29.24,29.22,29.22,307800.0,18.0625,18.0625,18.0501,18.0501,307800.0
2013-07-24 15:40:00,29.22,29.26,29.21,29.24,1075600.0,18.0501,18.0748,18.0439,18.0625,1075600.0
2013-07-24 15:50:00,29.24,29.29,29.23,29.29,827100.0,18.0625,18.0934,18.0563,18.0934,827100.0
2013-07-25 09:30:00,29.03,29.03,28.68,28.88,2573800.0,17.9327,17.9327,17.7165,17.8401,2573800.0
2013-07-25 09:40:00,28.89,29.04,28.84,29.04,574800.0,17.8463,17.9389,17.8154,17.9389,574800.0
2013-07-25 09:50:00,29.04,29.19,29.01,29.18,513200.0,17.9389,18.0316,17.9204,18.0254,513200.0
2013-07-25 10:00:00,29.19,29.23,29.14,29.16,859400.0,18.0316,18.0563,18.0007,18.0131,859400.0
2013-07-25 10:10:00,29.16,29.23,29.14,29.19,645600.0,18.0131,18.0563,18.0007,18.0316,645600.0
2013-07-25 10:20:00,29.18,29.21,29.16,29.2,461100.0,18.0254,18.0439,18.0131,18.0378,461100.0
2013-07-25 10:30:00,29.2,29.25,29.17,29.2,502800.0,18.0378,18.0687,18.0192,18.0378,502800.0
2013-07-25 10:40:00,29.2,29.23,29.18,29.2,301900.0,18.0378,18.0563,18.0254,18.0378,301900.0
2013-07-25 10:50:00,29.2,29.23,29.17,29.23,304000.0,18.0378,18.0563,18.0192,18.0563,304000.0
2013-07-25 11:00:00,29.23,29.23,29.15,29.18,428700.0,18.0563,18.0563,18.0069,18.0254,428700.0
2013-07-25 11:10:00,29.18,29.19,29.07,29.08,519100.0,18.0254,18.0316,17.9575,17.9636,519100.0
2013-07-25 11:20:00,29.08,29.12,29.05,29.08,416400.0,17.9636,17.9883,17.9451,17.9636,416400.0
2013-07-25 11:30:00,29.09,29.13,29.07,29.07,412400.0,17.9698,17.9945,17.9575,17.9575,412400.0
2013-07-25 11:40:00,29.07,29.15,29.07,29.13,386900.0,17.9575,18.0069,17.9575,17.9945,386900.0
2013-07-25 11:50:00,29.14,29.15,29.11,29.12,345200.0,18.0007,18.0069,17.9822,17.9883,345200.0
2013-07-25 12:00:00,29.13,29.14,29.11,29.14,276600.0,17.9945,18.0007,17.9822,18.0007,276600.0
2013-07-25 12:10:00,29.14,29.16,29.12,29.15,310400.0,18.0007,18.0131,17.9883,18.0069,310400.0
2013-07-25 12:20:00,29.15,29.19,29.13,29.15,409400.0,18.0069,18.0316,17.9945,18.0069,409400.0
2013-07-25 12:30:00,29.15,29.17,29.13,29.15,365800.0,18.0069,18.0192,17.9945,18.0069,365800.0
2013-07-25 12:40:00,29.15,29.21,29.15,29.16,598200.0,18.0069,18.0439,18.0069,18.0131,598200.0
2013-07-25 12:50:00,29.16,29.21,29.15,29.18,333400.0,18.0131,18.0439,18.0069,18.0254,333400.0
2013-07-25 13:00:00,29.17,29.18,29.14,29.14,209900.0,18.0192,18.0254,18.0007,18.0007,209900.0
2013-07-25 13:10:00,29.14,29.16,29.1,29.1,319800.0,18.0007,18.0131,17.976,17.976,319800.0
2013-07-25 13:20:00,29.1,29.12,29.1,29.12,227700.0,17.976,17.9883,17.976,17.9883,227700.0
2013-07-25 13:30:00,29.12,29.14,29.08,29.08,284200.0,17.9883,18.0007,17.9636,17.9636,284200.0
2013-07-25 13:40:00,29.08,29.14,29.07,29.13,215200.0,17.9636,18.0007,17.9575,17.9945,215200.0
2013-07-25 13:50:00,29.13,29.14,29.1,29.12,220300.0,17.9945,18.0007,17.976,17.9883,220300.0
2013-07-25 14:00:00,29.12,29.17,29.11,29.15,341000.0,17.9883,18.0192,17.9822,18.0069,341000.0
2013-07-25 14:10:00,29.16,29.16,29.13,29.13,248900.0,18.0131,18.0131,17.9945,17.9945,248900.0
2013-07-25 14:20:00,29.13,29.14,29.1,29.11,196600.0,17.9945,18.0007,17.976,17.9822,196600.0
2013-07-25 14:30:00,29.1,29.11,29.08,29.08,154300.0,17.976,17.9822,17.9636,17.9636,154300.0
2013-07-25 14:40:00,29.08,29.11,29.08,29.1,360600.0,17.9636,17.9822,17.9636,17.976,360600.0
2013-07-25 14:50:00,29.11,29.14,29.09,29.09,421400.0,17.9822,18.0007,17.9698,17.9698,421400.0
2013-07-25 15:00:00,29.09,29.16,29.07,29.15,523600.0,17.9698,18.0131,17.9575,18.0069,523600.0
2013-07-25 15:10:00,29.15,29.17,29.14,29.15,549500.0,18.0069,18.0192,18.0007,18.0069,549500.0
2013-07-25 15:20:00,29.15,29.21,29.14,29.16,737600.0,18.0069,18.0439,18.0007,18.0131,737600.0
2013-07-25 15:30:00,29.16,29.21,29.15,29.21,573500.0,18.0131,18.0439,18.0069,18.0439,573500.0
2013-07-25 15:40:00,29.2,29.21,29.15,29.18,1107200.0,18.0378,18.0439,18.0069,18.0254,1107200.0
2013-07-25 15:50:00,29.17,29.2,29.15,29.19,1290400.0,18.0192,18.0378,18.0069,18.0316,1290400.0
2013-07-26 09:30:00,28.92,29.12,28.91,29.11,1481400.0,17.8648,17.9883,17.8586,17.9822,1481400.0
2013-07-26 09:40:00,29.12,29.15,29.05,29.07,928100.0,17.9883,18.0069,17.9451,17.9575,928100.0
2013-07-26 09:50:00,29.08,29.11,29.03,29.07,573400.0,17.9636,17.9822,17.9327,17.9575,573400.0
2013-07-26 10:00:00,29.06,29.15,29.06,29.08,546700.0,17.9513,18.0069,17.9513,17.9636,546700.0
2013-07-26 10:10:00,29.08,29.13,29.05,29.08,510000.0,17.9636,17.9945,17.9451,17.9636,510000.0
2013-07-26 10:20:00,29.07,29.08,29.03,29.05,368300.0,17.9575,17.9636,17.9327,17.9451,368300.0
2013-07-26 10:30:00,29.04,29.1,29.04,29.05,410600.0,17.9389,17.976,17.9389,17.9451,410600.0
2013-07-26 10:40:00,29.05,29.06,28.99,29.01,534900.0,17.9451,17.9513,17.908,17.9204,534900.0
2013-07-26 10:50:00,29.01,29.03,28.98,29.01,475100.0,17.9204,17.9327,17.9019,17.9204,475100.0
2013-07-26 11:00:00,29.01,29.09,29.0,29.09,385400.0,17.9204,17.9698,17.9142,17.9698,385400.0
2013-07-26 11:10:00,29.08,29.1,29.06,29.09,404100.0,17.9636,17.976,17.9513,17.9698,404100.0
2013-07-26 11:20:00,29.09,29.09,29.03,29.05,305400.0,17.9698,17.9698,17.9327,17.9451,305400.0
2013-07-26 11:30:00,29.06,29.13,29.06,29.13,249900.0,17.9513,17.9945,17.9513,17.9945,249900.0
2013-07-26 11:40:00,29.13,29.16,29.12,29.14,296400.0,17.9945,18.0131,17.9883,18.0007,296400.0
2013-07-26 11:50:00,29.15,29.15,29.1,29.15,331100.0,18.0069,18.0069,17.976,18.0069,331100.0
2013-07-26 12:00:00,29.15,29.18,29.14,29.16,195800.0,18.0069,18.0254,18.0007,18.0131,195800.0
2013-07-26 12:10:00,29.17,29.17,29.15,29.16,151500.0,18.0192,18.0192,18.0069,18.0131,151500.0
2013-07-26 12:20:00,29.17,29.18,29.12,29.16,280400.0,18.0192,18.0254,17.9883,18.0131,280400.0
2013-07-26 12:30:00,29.17,29.2,29.16,29.19,152500.0,18.0192,18.0378,18.0131,18.0316,152500.0
2013-07-26 12:40:00,29.19,29.22,29.19,29.22,124500.0,18.0316,18.0501,18.0316,18.0501,124500.0
2013-07-26 12:50:00,29.22,29.23,29.18,29.18,230100.0,18.0501,18.0563,18.0254,18.0254,230100.0
2013-07-26 13:00:00,29.18,29.21,29.18,29.2,129300.0,18.0254,18.0439,18.0254,18.0378,129300.0
2013-07-26 13:10:00,29.19,29.21,29.18,29.19,281700.0,18.0316,18.0439,18.0254,18.0316,281700.0
2013-07-26 13:20:00,29.2,29.24,29.18,29.22,193000.0,18.0378,18.0625,18.0254,18.0501,193000.0
2013-07-26 13:30:00,29.23,29.23,29.2,29.2,181100.0,18.0563,18.0563,18.0378,18.0378,181100.0
2013-07-26 13:40:00,29.21,29.23,29.2,29.22,146900.0,18.0439,18.0563,18.0378,18.0501,146900.0
2013-07-26 13:50:00,29.21,29.23,29.2,29.21,187500.0,18.0439,18.0563,18.0378,18.0439,187500.0
2013-07-26 14:00:00,29.21,29.21,29.18,29.18,154400.0,18.0439,18.0439,18.0254,18.0254,154400.0
2013-07-26 14:10:00,29.19,29.24,29.18,29.22,388500.0,18.0316,18.0625,18.0254,18.0501,388500.0
2013-07-26 14:20:00,29.22,29.22,29.18,29.19,410800.0,18.0501,18.0501,18.0254,18.0316,410800.0
2013-07-26 14:30:00,29.2,29.23,29.19,29.23,132600.0,18.0378,18.0563,18.0316,18.0563,132600.0
2013-07-26 14:40:00,29.23,29.25,29.22,29.23,376900.0,18.0563,18.0687,18.0501,18.0563,376900.0
2013-07-26 14:50:00,29.23,29.29,29.22,29.27,328400.0,18.0563,18.0934,18.0501,18.081,328400.0
2013-07-26 15:00:00,29.27,29.31,29.24,29.3,369000.0,18.081,18.1057,18.0625,18.0995,369000.0
2013-07-26 15:10:00,29.31,29.33,29.29,29.32,380500.0,18.1057,18.1181,18.0934,18.1119,380500.0
2013-07-26 15:20:00,29.32,29.38,29.3,29.35,862500.0,18.1119,18.149,18.0995,18.1304,862500.0
2013-07-26 15:30:00,29.35,29.39,29.33,29.35,1033200.0,18.1304,18.1551,18.1181,18.1304,1033200.0
2013-07-26 15:40:00,29.35,29.41,29.35,29.36,596200.0,18.1304,18.1675,18.1304,18.1366,596200.0
2013-07-26 15:50:00,29.36,29.41,29.33,29.37,1535800.0,18.1366,18.1675,18.1181,18.1428,1535800.0
2013-07-29 09:30:00,29.4,29.54,29.3,29.46,2597800.0,18.1613,18.2478,18.0995,18.1984,2597800.0
2013-07-29 09:40:00,29.46,29.62,29.46,29.57,1284600.0,18.1984,18.2972,18.1984,18.2663,1284600.0
2013-07-29 09:50:00,29.57,29.58,29.41,29.44,1240600.0,18.2663,18.2725,18.1675,18.186,1240600.0
2013-07-29 10:00:00,29.44,29.5,29.42,29.48,814300.0,18.186,18.2231,18.1737,18.2107,814300.0
2013-07-29 10:10:00,29.48,29.54,29.45,29.54,758100.0,18.2107,18.2478,18.1922,18.2478,758100.0
2013-07-29 10:20:00,29.54,29.55,29.48,29.53,513800.0,18.2478,18.254,18.2107,18.2416,513800.0
2013-07-29 10:30:00,29.53,29.55,29.48,29.53,361000.0,18.2416,18.254,18.2107,18.2416,361000.0
2013-07-29 10:40:00,29.53,29.59,29.51,29.58,463800.0,18.2416,18.2787,18.2293,18.2725,463800.0
2013-07-29 10:50:00,29.58,29.65,29.58,29.64,670800.0,18.2725,18.3157,18.2725,18.3096,670800.0
2013-07-29 11:00:00,29.63,29.63,29.55,29.57,505500.0,18.3034,18.3034,18.254,18.2663,505500.0
2013-07-29 11:10:00,29.56,29.6,29.53,29.54,567200.0,18.2601,18.2849,18.2416,18.2478,567200.0
2013-07-29 11:20:00,29.54,29.56,29.52,29.54,557300.0,18.2478,18.2601,18.2354,18.2478,557300.0
2013-07-29 11:30:00,29.55,29.59,29.53,29.56,383000.0,18.254,18.2787,18.2416,18.2601,383000.0
2013-07-29 11:40:00,29.57,29.57,29.51,29.55,580500.0,18.2663,18.2663,18.2293,18.254,580500.0
2013-07-29 11:50:00,29.55,29.6,29.55,29.6,213000.0,18.254,18.2849,18.254,18.2849,213000.0
2013-07-29 12:00:00,29.6,29.68,29.6,29.67,724500.0,18.2849,18.3343,18.2849,18.3281,724500.0
2013-07-29 12:10:00,29.67,29.7,29.64,29.67,860400.0,18.3281,18.3466,18.3096,18.3281,860400.0
2013-07-29 12:20:00,29.67,29.76,29.67,29.76,951800.0,18.3281,18.3837,18.3281,18.3837,951800.0
2013-07-29 12:30:00,29.74,29.76,29.69,29.74,623100.0,18.3713,18.3837,18.3405,18.3713,623100.0
2013-07-29 12:40:00,29.74,29.75,29.68,29.69,613500.0,18.3713,18.3775,18.3343,18.3405,613500.0
2013-07-29 12:50:00,29.69,29.7,29.61,29.65,668200.0,18.3405,18.3466,18.291,18.3157,668200.0
2013-07-29 13:00:00,29.65,29.71,29.63,29.68,628400.0,18.3157,18.3528,18.3034,18.3343,628400.0
2013-07-29 13:10:00,29.68,29.71,29.65,29.69,308700.0,18.3343,18.3528,18.3157,18.3405,308700.0
2013-07-29 13:20:00,29.69,29.74,29.68,29.74,306700.0,18.3405,18.3713,18.3343,18.3713,306700.0
2013-07-29 13:30:00,29.74,29.75,29.71,29.73,735000.0,18.3713,18.3775,18.3528,18.3652,735000.0
2013-07-29 13:40:00,29.73,29.76,29.71,29.75,516200.0,18.3652,18.3837,18.3528,18.3775,516200.0
2013-07-29 13:50:00,29.75,29.78,29.73,29.76,516200.0,18.3775,18.396,18.3652,18.3837,516200.0
2013-07-29 14:00:00,29.76,29.79,29.75,29.76,1023400.0,18.3837,18.4022,18.3775,18.3837,1023400.0
2013-07-29 14:10:00,29.76,29.83,29.75,29.83,1183100.0,18.3837,18.4269,18.3775,18.4269,1183100.0
2013-07-29 14:20:00,29.83,29.86,29.81,29.85,1493800.0,18.4269,18.4455,18.4146,18.4393,1493800.0
2013-07-29 14:30:00,29.85,29.91,29.85,29.88,1031200.0,18.4393,18.4764,18.4393,18.4578,1031200.0
2013-07-29 14:40:00,29.87,29.9,29.82,29.86,1303300.0,18.4516,18.4702,18.4208,18.4455,1303300.0
2013-07-29 14:50:00,29.86,29.86,29.76,29.76,738600.0,18.4455,18.4455,18.3837,18.3837,738600.0
2013-07-29 15:00:00,29.76,29.77,29.67,29.67,1137900.0,18.3837,18.3899,18.3281,18.3281,1137900.0
2013-07-29 15:10:00,29.68,29.71,29.66,29.68,1068600.0,18.3343,18.3528,18.3219,18.3343,1068600.0
2013-07-29 15:20:00,29.67,29.68,29.64,29.65,753500.0,18.3281,18.3343,18.3096,18.3157,753500.0
2013-07-29 15:30:00,29.66,29.66,29.59,29.59,1374700.0,18.3219,18.3219,18.2787,18.2787,1374700.0
2013-07-29 15:40:00,29.6,29.61,29.55,29.58,1809200.0,18.2849,18.291,18.254,18.2725,1809200.0
2013-07-29 15:50:00,29.57,29.58,29.51,29.55,3021600.0,18.2663,18.2725,18.2293,18.254,3021600.0
2013-07-30 09:30:00,29.87,29.96,29.84,29.93,1689700.0,18.4516,18.5072,18.4331,18.4887,1689700.0
2013-07-30 09:40:00,29.93,30.2,29.92,30.09,4218500.0,18.4887,18.6555,18.4825,18.5875,4218500.0
2013-07-30 09:50:00,30.09,30.11,29.93,29.96,2607000.0,18.5875,18.5999,18.4887,18.5072,2607000.0
2013-07-30 10:00:00,29.96,30.0,29.9,29.98,1849500.0,18.5072,18.5319,18.4702,18.5196,1849500.0
2013-07-30 10:10:00,29.98,30.08,29.96,30.04,1219400.0,18.5196,18.5814,18.5072,18.5567,1219400.0
2013-07-30 10:20:00,30.04,30.04,29.94,29.98,1414900.0,18.5567,18.5567,18.4949,18.5196,1414900.0
2013-07-30 10:30:00,29.98,30.05,29.97,29.99,924900.0,18.5196,18.5628,18.5134,18.5258,924900.0
2013-07-30 10:40:00,29.99,30.0,29.83,29.85,2142700.0,18.5258,18.5319,18.4269,18.4393,2142700.0
2013-07-30 10:50:00,29.84,29.89,29.79,29.83,1413100.0,18.4331,18.464,18.4022,18.4269,1413100.0
2013-07-30 11:00:00,29.84,29.85,29.77,29.79,730600.0,18.4331,18.4393,18.3899,18.4022,730600.0
2013-07-30 11:10:00,29.79,29.83,29.77,29.81,917600.0,18.4022,18.4269,18.3899,18.4146,917600.0
2013-07-30 11:20:00,29.82,29.86,29.79,29.86,524200.0,18.4208,18.4455,18.4022,18.4455,524200.0
2013-07-30 11:30:00,29.86,29.86,29.82,29.83,610800.0,18.4455,18.4455,18.4208,18.4269,610800.0
2013-07-30 11:40:00,29.83,29.86,29.81,29.85,512100.0,18.4269,18.4455,18.4146,18.4393,512100.0
2013-07-30 11:50:00,29.85,29.85,29.8,29.83,649800.0,18.4393,18.4393,18.4084,18.4269,649800.0
2013-07-30 12:00:00,29.83,29.87,29.82,29.85,517400.0,18.4269,18.4516,18.4208,18.4393,517400.0
2013-07-30 12:10:00,29.85,29.86,29.82,29.82,458300.0,18.4393,18.4455,18.4208,18.4208,458300.0
2013-07-30 12:20:00,29.82,29.83,29.79,29.8,823000.0,18.4208,18.4269,18.4022,18.4084,823000.0
2013-07-30 12:30:00,29.8,29.81,29.72,29.73,1026300.0,18.4084,18.4146,18.359,18.3652,1026300.0
2013-07-30 12:40:00,29.73,29.73,29.64,29.68,1185900.0,18.3652,18.3652,18.3096,18.3343,1185900.0
2013-07-30 12:50:00,29.68,29.71,29.66,29.71,299300.0,18.3343,18.3528,18.3219,18.3528,299300.0
2013-07-30 13:00:00,29.7,29.79,29.7,29.78,915700.0,18.3466,18.4022,18.3466,18.396,915700.0
2013-07-30 13:10:00,29.79,29.8,29.71,29.71,714000.0,18.4022,18.4084,18.3528,18.3528,714000.0
2013-07-30 13:20:00,29.71,29.74,29.68,29.69,371700.0,18.3528,18.3713,18.3343,18.3405,371700.0
2013-07-30 13:30:00,29.68,29.7,29.65,29.7,410600.0,18.3343,18.3466,18.3157,18.3466,410600.0
2013-07-30 13:40:00,29.7,29.75,29.68,29.75,572800.0,18.3466,18.3775,18.3343,18.3775,572800.0
2013-07-30 13:50:00,29.75,29.75,29.71,29.74,624000.0,18.3775,18.3775,18.3528,18.3713,624000.0
2013-07-30 14:00:00,29.74,29.78,29.72,29.77,742000.0,18.3713,18.396,18.359,18.3899,742000.0
2013-07-30 14:10:00,29.77,29.77,29.71,29.73,829200.0,18.3899,18.3899,18.3528,18.3652,829200.0
2013-07-30 14:20:00,29.73,29.75,29.72,29.74,456100.0,18.3652,18.3775,18.359,18.3713,456100.0
2013-07-30 14:30:00,29.74,29.76,29.73,29.76,312100.0,18.3713,18.3837,18.3652,18.3837,312100.0
2013-07-30 14:40:00,29.76,29.78,29.74,29.75,507600.0,18.3837,18.396,18.3713,18.3775,507600.0
2013-07-30 14:50:00,29.74,29.75,29.71,29.74,651200.0,18.3713,18.3775,18.3528,18.3713,651200.0
2013-07-30 15:00:00,29.74,29.75,29.72,29.72,714200.0,18.3713,18.3775,18.359,18.359,714200.0
2013-07-30 15:10:00,29.73,29.73,29.69,29.69,430600.0,18.3652,18.3652,18.3405,18.3405,430600.0
2013-07-30 15:20:00,29.7,29.73,29.69,29.7,1031000.0,18.3466,18.3652,18.3405,18.3466,1031000.0
2013-07-30 15:30:00,29.71,29.76,29.68,29.76,1111900.0,18.3528,18.3837,18.3343,18.3837,1111900.0
2013-07-30 15:40:00,29.76,29.78,29.7,29.71,1279700.0,18.3837,18.396,18.3466,18.3528,1279700.0
2013-07-30 15:50:00,29.7,29.78,29.68,29.7,3069400.0,18.3466,18.396,18.3343,18.3466,3069400.0
2013-07-31 09:30:00,29.43,29.57,29.39,29.4,1350800.0,18.3291,18.4163,18.3042,18.3104,1350800.0
2013-07-31 09:40:00,29.4,29.51,29.4,29.51,914300.0,18.3104,18.3789,18.3104,18.3789,914300.0
2013-07-31 09:50:00,29.5,29.56,29.45,29.53,831400.0,18.3727,18.4101,18.3416,18.3914,831400.0
2013-07-31 10:00:00,29.53,29.57,29.5,29.56,860400.0,18.3914,18.4163,18.3727,18.4101,860400.0
2013-07-31 10:10:00,29.56,29.63,29.55,29.59,646700.0,18.4101,18.4537,18.4038,18.4288,646700.0
2013-07-31 10:20:00,29.59,29.74,29.58,29.71,940600.0,18.4288,18.5222,18.4225,18.5035,940600.0
2013-07-31 10:30:00,29.71,29.75,29.69,29.72,420400.0,18.5035,18.5284,18.491,18.5097,420400.0
2013-07-31 10:40:00,29.72,29.73,29.65,29.69,660100.0,18.5097,18.516,18.4661,18.491,660100.0
2013-07-31 10:50:00,29.69,29.76,29.65,29.76,845700.0,18.491,18.5346,18.4661,18.5346,845700.0
2013-07-31 11:00:00,29.76,29.76,29.7,29.73,501400.0,18.5346,18.5346,18.4973,18.516,501400.0
2013-07-31 11:10:00,29.73,29.73,29.66,29.69,452300.0,18.516,18.516,18.4724,18.491,452300.0
2013-07-31 11:20:00,29.69,29.73,29.66,29.66,363500.0,18.491,18.516,18.4724,18.4724,363500.0
2013-07-31 11:30:00,29.67,29.69,29.63,29.63,597600.0,18.4786,18.491,18.4537,18.4537,597600.0
2013-07-31 11:40:00,29.63,29.66,29.61,29.61,562400.0,18.4537,18.4724,18.4412,18.4412,562400.0
2013-07-31 11:50:00,29.61,29.64,29.6,29.62,386900.0,18.4412,18.4599,18.435,18.4474,386900.0
2013-07-31 12:00:00,29.63,29.65,29.62,29.64,878400.0,18.4537,18.4661,18.4474,18.4599,878400.0
2013-07-31 12:10:00,29.64,29.64,29.61,29.62,314300.0,18.4599,18.4599,18.4412,18.4474,314300.0
2013-07-31 12:20:00,29.62,29.63,29.6,29.61,238800.0,18.4474,18.4537,18.435,18.4412,238800.0
2013-07-31 12:30:00,29.62,29.62,29.57,29.59,396100.0,18.4474,18.4474,18.4163,18.4288,396100.0
2013-07-31 12:40:00,29.59,29.59,29.54,29.56,304700.0,18.4288,18.4288,18.3976,18.4101,304700.0
2013-07-31 12:50:00,29.57,29.57,29.52,29.53,294100.0,18.4163,18.4163,18.3852,18.3914,294100.0
2013-07-31 13:00:00,29.54,29.54,29.49,29.5,436400.0,18.3976,18.3976,18.3665,18.3727,436400.0
2013-07-31 13:10:00,29.5,29.51,29.45,29.47,570400.0,18.3727,18.3789,18.3416,18.354,570400.0
2013-07-31 13:20:00,29.46,29.49,29.44,29.44,382800.0,18.3478,18.3665,18.3353,18.3353,382800.0
2013-07-31 13:30:00,29.45,29.45,29.39,29.4,477600.0,18.3416,18.3416,18.3042,18.3104,477600.0
2013-07-31 13:40:00,29.4,29.41,29.37,29.4,443000.0,18.3104,18.3167,18.2917,18.3104,443000.0
2013-07-31 13:50:00,29.39,29.4,29.32,29.34,479400.0,18.3042,18.3104,18.2606,18.2731,479400.0
2013-07-31 14:00:00,29.35,29.46,29.35,29.39,759300.0,18.2793,18.3478,18.2793,18.3042,759300.0
2013-07-31 14:10:00,29.39,29.4,29.24,29.33,729400.0,18.3042,18.3104,18.2108,18.2668,729400.0
2013-07-31 14:20:00,29.33,29.39,29.29,29.3,391400.0,18.2668,18.3042,18.2419,18.2481,391400.0
2013-07-31 14:30:00,29.3,29.46,29.3,29.44,824800.0,18.2481,18.3478,18.2481,18.3353,824800.0
2013-07-31 14:40:00,29.43,29.46,29.39,29.4,442300.0,18.3291,18.3478,18.3042,18.3104,442300.0
2013-07-31 14:50:00,29.4,29.45,29.4,29.44,526300.0,18.3104,18.3416,18.3104,18.3353,526300.0
2013-07-31 15:00:00,29.44,29.44,29.35,29.36,559600.0,18.3353,18.3353,18.2793,18.2855,559600.0
2013-07-31 15:10:00,29.36,29.37,29.3,29.35,661000.0,18.2855,18.2917,18.2481,18.2793,661000.0
2013-07-31 15:20:00,29.35,29.39,29.34,29.39,787400.0,18.2793,18.3042,18.2731,18.3042,787400.0
2013-07-31 15:30:00,29.39,29.41,29.33,29.37,903100.0,18.3042,18.3167,18.2668,18.2917,903100.0
2013-07-31 15:40:00,29.36,29.37,29.23,29.25,1495000.0,18.2855,18.2917,18.2046,18.217,1495000.0
2013-07-31 15:50:00,29.24,29.3,29.21,29.24,3254600.0,18.2108,18.2481,18.1921,18.2108,3254600.0
2013-08-01 09:30:00,29.42,29.45,29.31,29.33,981100.0,18.3229,18.3416,18.2544,18.2668,981100.0
2013-08-01 09:40:00,29.32,29.36,29.26,29.29,1011900.0,18.2606,18.2855,18.2232,18.2419,1011900.0
2013-08-01 09:50:00,29.28,29.3,29.25,29.26,903000.0,18.2357,18.2481,18.217,18.2232,903000.0
2013-08-01 10:00:00,29.25,29.35,29.24,29.34,1193900.0,18.217,18.2793,18.2108,18.2731,1193900.0
2013-08-01 10:10:00,29.33,29.38,29.26,29.29,609300.0,18.2668,18.298,18.2232,18.2419,609300.0
2013-08-01 10:20:00,29.29,29.29,29.24,29.25,509800.0,18.2419,18.2419,18.2108,18.217,509800.0
2013-08-01 10:30:00,29.25,29.26,29.11,29.19,1153200.0,18.217,18.2232,18.1298,18.1796,1153200.0
2013-08-01 10:40:00,29.19,29.24,29.18,29.19,601900.0,18.1796,18.2108,18.1734,18.1796,601900.0
2013-08-01 10:50:00,29.2,29.2,29.16,29.17,780300.0,18.1859,18.1859,18.161,18.1672,780300.0
2013-08-01 11:00:00,29.17,29.17,29.13,29.15,649000.0,18.1672,18.1672,18.1423,18.1547,649000.0
2013-08-01 11:10:00,29.15,29.16,29.12,29.14,751600.0,18.1547,18.161,18.136,18.1485,751600.0
2013-08-01 11:20:00,29.15,29.17,29.13,29.16,602600.0,18.1547,18.1672,18.1423,18.161,602600.0
2013-08-01 11:30:00,29.17,29.17,29.15,29.16,431800.0,18.1672,18.1672,18.1547,18.161,431800.0
2013-08-01 11:40:00,29.15,29.16,29.13,29.14,516500.0,18.1547,18.161,18.1423,18.1485,516500.0
2013-08-01 11:50:00,29.14,29.14,29.09,29.09,1238900.0,18.1485,18.1485,18.1174,18.1174,1238900.0
2013-08-01 12:00:00,29.1,29.1,29.05,29.07,608500.0,18.1236,18.1236,18.0924,18.1049,608500.0
2013-08-01 12:10:00,29.08,29.2,29.04,29.18,1099300.0,18.1111,18.1859,18.0862,18.1734,1099300.0
2013-08-01 12:20:00,29.17,29.18,29.14,29.14,175500.0,18.1672,18.1734,18.1485,18.1485,175500.0
2013-08-01 12:30:00,29.15,29.15,29.08,29.11,694000.0,18.1547,18.1547,18.1111,18.1298,694000.0
2013-08-01 12:40:00,29.11,29.14,29.06,29.09,937200.0,18.1298,18.1485,18.0987,18.1174,937200.0
2013-08-01 12:50:00,29.09,29.09,29.06,29.06,284100.0,18.1174,18.1174,18.0987,18.0987,284100.0
2013-08-01 13:00:00,29.06,29.08,29.06,29.08,477300.0,18.0987,18.1111,18.0987,18.1111,477300.0
2013-08-01 13:10:00,29.08,29.1,29.05,29.06,657300.0,18.1111,18.1236,18.0924,18.0987,657300.0
2013-08-01 13:20:00,29.06,29.07,29.03,29.03,521500.0,18.0987,18.1049,18.08,18.08,521500.0
2013-08-01 13:30:00,29.04,29.04,28.98,29.02,1022400.0,18.0862,18.0862,18.0489,18.0738,1022400.0
2013-08-01 13:40:00,29.01,29.02,28.99,29.0,556600.0,18.0675,18.0738,18.0551,18.0613,556600.0
2013-08-01 13:50:00,28.99,29.01,28.98,29.01,737900.0,18.0551,18.0675,18.0489,18.0675,737900.0
2013-08-01 14:00:00,29.01,29.08,29.0,29.08,862300.0,18.0675,18.1111,18.0613,18.1111,862300.0
2013-08-01 14:10:00,29.08,29.09,29.05,29.06,370400.0,18.1111,18.1174,18.0924,18.0987,370400.0
2013-08-01 14:20:00,29.05,29.08,29.05,29.06,298400.0,18.0924,18.1111,18.0924,18.0987,298400.0
2013-08-01 14:30:00,29.06,29.08,29.05,29.05,371200.0,18.0987,18.1111,18.0924,18.0924,371200.0
2013-08-01 14:40:00,29.05,29.08,29.05,29.05,559800.0,18.0924,18.1111,18.0924,18.0924,559800.0
2013-08-01 14:50:00,29.05,29.06,29.02,29.02,378200.0,18.0924,18.0987,18.0738,18.0738,378200.0
2013-08-01 15:00:00,29.03,29.03,29.0,29.01,889800.0,18.08,18.08,18.0613,18.0675,889800.0
2013-08-01 15:10:00,29.02,29.02,28.99,28.99,730700.0,18.0738,18.0738,18.0551,18.0551,730700.0
2013-08-01 15:20:00,28.99,29.05,28.99,29.03,864700.0,18.0551,18.0924,18.0551,18.08,864700.0
2013-08-01 15:30:00,29.03,29.09,29.03,29.07,839300.0,18.08,18.1174,18.08,18.1049,839300.0
2013-08-01 15:40:00,29.07,29.13,29.06,29.11,1292700.0,18.1049,18.1423,18.0987,18.1298,1292700.0
2013-08-01 15:50:00,29.11,29.12,29.05,29.1,2058300.0,18.1298,18.136,18.0924,18.1236,2058300.0
2013-08-02 09:30:00,28.95,29.17,28.95,29.17,945000.0,18.0302,18.1672,18.0302,18.1672,945000.0
2013-08-02 09:40:00,29.17,29.17,29.05,29.09,1097900.0,18.1672,18.1672,18.0924,18.1174,1097900.0
2013-08-02 09:50:00,29.08,29.16,29.05,29.16,330300.0,18.1111,18.161,18.0924,18.161,330300.0
2013-08-02 10:00:00,29.16,29.19,29.11,29.17,594100.0,18.161,18.1796,18.1298,18.1672,594100.0
2013-08-02 10:10:00,29.18,29.18,29.15,29.17,776100.0,18.1734,18.1734,18.1547,18.1672,776100.0
2013-08-02 10:20:00,29.16,29.17,29.15,29.15,388900.0,18.161,18.1672,18.1547,18.1547,388900.0
2013-08-02 10:30:00,29.16,29.21,29.14,29.21,526200.0,18.161,18.1921,18.1485,18.1921,526200.0
2013-08-02 10:40:00,29.21,29.27,29.2,29.27,983500.0,18.1921,18.2295,18.1859,18.2295,983500.0
2013-08-02 10:50:00,29.27,29.28,29.22,29.24,476400.0,18.2295,18.2357,18.1983,18.2108,476400.0
2013-08-02 11:00:00,29.24,29.25,29.2,29.23,419600.0,18.2108,18.217,18.1859,18.2046,419600.0
2013-08-02 11:10:00,29.22,29.28,29.22,29.27,490800.0,18.1983,18.2357,18.1983,18.2295,490800.0
2013-08-02 11:20:00,29.26,29.28,29.24,29.27,349600.0,18.2232,18.2357,18.2108,18.2295,349600.0
2013-08-02 11:30:00,29.26,29.29,29.26,29.27,340800.0,18.2232,18.2419,18.2232,18.2295,340800.0
2013-08-02 11:40:00,29.26,29.27,29.24,29.26,251000.0,18.2232,18.2295,18.2108,18.2232,251000.0
2013-08-02 11:50:00,29.26,29.27,29.22,29.27,275200.0,18.2232,18.2295,18.1983,18.2295,275200.0
2013-08-02 12:00:00,29.27,29.27,29.23,29.26,294600.0,18.2295,18.2295,18.2046,18.2232,294600.0
2013-08-02 12:10:00,29.26,29.26,29.24,29.24,237000.0,18.2232,18.2232,18.2108,18.2108,237000.0
2013-08-02 12:20:00,29.25,29.28,29.24,29.27,370000.0,18.217,18.2357,18.2108,18.2295,370000.0
2013-08-02 12:30:00,29.27,29.3,29.26,29.29,408200.0,18.2295,18.2481,18.2232,18.2419,408200.0
2013-08-02 12:40:00,29.28,29.32,29.28,29.32,209400.0,18.2357,18.2606,18.2357,18.2606,209400.0
2013-08-02 12:50:00,29.32,29.32,29.28,29.31,264200.0,18.2606,18.2606,18.2357,18.2544,264200.0
2013-08-02 13:00:00,29.31,29.32,29.28,29.32,246600.0,18.2544,18.2606,18.2357,18.2606,246600.0
2013-08-02 13:10:00,29.32,29.35,29.3,29.35,400500.0,18.2606,18.2793,18.2481,18.2793,400500.0
2013-08-02 13:20:00,29.34,29.37,29.33,29.36,520600.0,18.2731,18.2917,18.2668,18.2855,520600.0
2013-08-02 13:30:00,29.35,29.36,29.3,29.3,328000.0,18.2793,18.2855,18.2481,18.2481,328000.0
2013-08-02 13:40:00,29.31,29.31,29.27,29.28,452800.0,18.2544,18.2544,18.2295,18.2357,452800.0
2013-08-02 13:50:00,29.28,29.29,29.25,29.26,602900.0,18.2357,18.2419,18.217,18.2232,602900.0
2013-08-02 14:00:00,29.26,29.3,29.25,29.3,491400.0,18.2232,18.2481,18.217,18.2481,491400.0
2013-08-02 14:10:00,29.3,29.33,29.29,29.3,353700.0,18.2481,18.2668,18.2419,18.2481,353700.0
2013-08-02 14:20:00,29.3,29.32,29.28,29.29,300500.0,18.2481,18.2606,18.2357,18.2419,300500.0
2013-08-02 14:30:00,29.3,29.3,29.26,29.3,305300.0,18.2481,18.2481,18.2232,18.2481,305300.0
2013-08-02 14:40:00,29.3,29.35,29.29,29.34,359000.0,18.2481,18.2793,18.2419,18.2731,359000.0
2013-08-02 14:50:00,29.34,29.36,29.33,29.34,563800.0,18.2731,18.2855,18.2668,18.2731,563800.0
2013-08-02 15:00:00,29.34,29.35,29.29,29.32,437600.0,18.2731,18.2793,18.2419,18.2606,437600.0
2013-08-02 15:10:00,29.31,29.33,29.31,29.32,138300.0,18.2544,18.2668,18.2544,18.2606,138300.0
2013-08-02 15:20:00,29.32,29.35,29.32,29.35,233200.0,18.2606,18.2793,18.2606,18.2793,233200.0
2013-08-02 15:30:00,29.35,29.36,29.33,29.34,612600.0,18.2793,18.2855,18.2668,18.2731,612600.0
2013-08-02 15:40:00,29.34,29.41,29.34,29.37,1367300.0,18.2731,18.3167,18.2731,18.2917,1367300.0
2013-08-02 15:50:00,29.38,29.38,29.33,29.35,1654800.0,18.298,18.298,18.2668,18.2793,1654800.0
2013-08-05 09:30:00,29.3,29.36,29.21,29.34,714800.0,18.2481,18.2855,18.1921,18.2731,714800.0
2013-08-05 09:40:00,29.34,29.34,29.24,29.27,555800.0,18.2731,18.2731,18.2108,18.2295,555800.0
2013-08-05 09:50:00,29.27,29.31,29.23,29.31,406900.0,18.2295,18.2544,18.2046,18.2544,406900.0
2013-08-05 10:00:00,29.31,29.34,29.29,29.31,452800.0,18.2544,18.2731,18.2419,18.2544,452800.0
2013-08-05 10:10:00,29.32,29.34,29.3,29.3,383700.0,18.2606,18.2731,18.2481,18.2481,383700.0
2013-08-05 10:20:00,29.3,29.34,29.3,29.33,384500.0,18.2481,18.2731,18.2481,18.2668,384500.0
2013-08-05 10:30:00,29.33,29.35,29.3,29.31,276100.0,18.2668,18.2793,18.2481,18.2544,276100.0
2013-08-05 10:40:00,29.31,29.32,29.28,29.3,397300.0,18.2544,18.2606,18.2357,18.2481,397300.0
2013-08-05 10:50:00,29.29,29.3,29.24,29.25,351600.0,18.2419,18.2481,18.2108,18.217,351600.0
2013-08-05 11:00:00,29.25,29.26,29.22,29.24,361300.0,18.217,18.2232,18.1983,18.2108,361300.0
2013-08-05 11:10:00,29.24,29.25,29.21,29.23,262000.0,18.2108,18.217,18.1921,18.2046,262000.0
2013-08-05 11:20:00,29.22,29.23,29.2,29.21,295000.0,18.1983,18.2046,18.1859,18.1921,295000.0
2013-08-05 11:30:00,29.21,29.22,29.18,29.22,243500.0,18.1921,18.1983,18.1734,18.1983,243500.0
2013-08-05 11:40:00,29.22,29.23,29.19,29.21,367900.0,18.1983,18.2046,18.1796,18.1921,367900.0
2013-08-05 11:50:00,29.22,29.22,29.2,29.2,78000.0,18.1983,18.1983,18.1859,18.1859,78000.0
2013-08-05 12:00:00,29.21,29.23,29.19,29.2,164700.0,18.1921,18.2046,18.1796,18.1859,164700.0
2013-08-05 12:10:00,29.2,29.21,29.19,29.2,127000.0,18.1859,18.1921,18.1796,18.1859,127000.0
2013-08-05 12:20:00,29.2,29.2,29.14,29.14,332500.0,18.1859,18.1859,18.1485,18.1485,332500.0
2013-08-05 12:30:00,29.15,29.19,29.14,29.14,358900.0,18.1547,18.1796,18.1485,18.1485,358900.0
2013-08-05 12:40:00,29.14,29.18,29.14,29.16,191800.0,18.1485,18.1734,18.1485,18.161,191800.0
2013-08-05 12:50:00,29.15,29.2,29.13,29.19,262500.0,18.1547,18.1859,18.1423,18.1796,262500.0
2013-08-05 13:00:00,29.19,29.2,29.14,29.17,249100.0,18.1796,18.1859,18.1485,18.1672,249100.0
2013-08-05 13:10:00,29.17,29.18,29.15,29.16,233500.0,18.1672,18.1734,18.1547,18.161,233500.0
2013-08-05 13:20:00,29.16,29.22,29.16,29.19,165200.0,18.161,18.1983,18.161,18.1796,165200.0
2013-08-05 13:30:00,29.2,29.21,29.18,29.2,228600.0,18.1859,18.1921,18.1734,18.1859,228600.0
2013-08-05 13:40:00,29.19,29.23,29.18,29.22,290900.0,18.1796,18.2046,18.1734,18.1983,290900.0
2013-08-05 13:50:00,29.22,29.25,29.2,29.21,317600.0,18.1983,18.217,18.1859,18.1921,317600.0
2013-08-05 14:00:00,29.21,29.21,29.18,29.19,186500.0,18.1921,18.1921,18.1734,18.1796,186500.0
2013-08-05 14:10:00,29.19,29.22,29.17,29.21,329900.0,18.1796,18.1983,18.1672,18.1921,329900.0
2013-08-05 14:20:00,29.2,29.21,29.15,29.15,347300.0,18.1859,18.1921,18.1547,18.1547,347300.0
2013-08-05 14:30:00,29.15,29.19,29.15,29.17,259000.0,18.1547,18.1796,18.1547,18.1672,259000.0
2013-08-05 14:40:00,29.17,29.2,29.16,29.19,270300.0,18.1672,18.1859,18.161,18.1796,270300.0
2013-08-05 14:50:00,29.19,29.19,29.15,29.19,316500.0,18.1796,18.1796,18.1547,18.1796,316500.0
2013-08-05 15:00:00,29.18,29.23,29.17,29.18,347800.0,18.1734,18.2046,18.1672,18.1734,347800.0
2013-08-05 15:10:00,29.18,29.21,29.16,29.18,300900.0,18.1734,18.1921,18.161,18.1734,300900.0
2013-08-05 15:20:00,29.18,29.21,29.16,29.2,356700.0,18.1734,18.1921,18.161,18.1859,356700.0
2013-08-05 15:30:00,29.21,29.25,29.2,29.23,415600.0,18.1921,18.217,18.1859,18.2046,415600.0
2013-08-05 15:40:00,29.24,29.24,29.22,29.24,486000.0,18.2108,18.2108,18.1983,18.2108,486000.0
2013-08-05 15:50:00,29.23,29.24,29.17,29.19,1399300.0,18.2046,18.2108,18.1672,18.1796,1399300.0
2013-08-06 09:30:00,29.24,29.33,29.2,29.21,1016200.0,18.2108,18.2668,18.1859,18.1921,1016200.0
2013-08-06 09:40:00,29.21,29.29,29.18,29.28,935000.0,18.1921,18.2419,18.1734,18.2357,935000.0
2013-08-06 09:50:00,29.29,29.29,29.22,29.24,703000.0,18.2419,18.2419,18.1983,18.2108,703000.0
2013-08-06 10:00:00,29.25,29.28,29.23,29.27,913700.0,18.217,18.2357,18.2046,18.2295,913700.0
2013-08-06 10:10:00,29.27,29.29,29.25,29.29,632000.0,18.2295,18.2419,18.217,18.2419,632000.0
2013-08-06 10:20:00,29.29,29.32,29.26,29.28,771300.0,18.2419,18.2606,18.2232,18.2357,771300.0
2013-08-06 10:30:00,29.28,29.28,29.24,29.25,716200.0,18.2357,18.2357,18.2108,18.217,716200.0
2013-08-06 10:40:00,29.25,29.32,29.24,29.29,964300.0,18.217,18.2606,18.2108,18.2419,964300.0
2013-08-06 10:50:00,29.29,29.3,29.24,29.26,1053100.0,18.2419,18.2481,18.2108,18.2232,1053100.0
2013-08-06 11:00:00,29.25,29.26,29.21,29.22,553100.0,18.217,18.2232,18.1921,18.1983,553100.0
2013-08-06 11:10:00,29.22,29.25,29.22,29.23,390900.0,18.1983,18.217,18.1983,18.2046,390900.0
2013-08-06 11:20:00,29.24,29.25,29.22,29.24,299100.0,18.2108,18.217,18.1983,18.2108,299100.0
2013-08-06 11:30:00,29.24,29.26,29.23,29.24,1177800.0,18.2108,18.2232,18.2046,18.2108,1177800.0
2013-08-06 11:40:00,29.24,29.27,29.23,29.24,510500.0,18.2108,18.2295,18.2046,18.2108,510500.0
2013-08-06 11:50:00,29.24,29.26,29.23,29.25,274600.0,18.2108,18.2232,18.2046,18.217,274600.0
2013-08-06 12:00:00,29.25,29.26,29.23,29.24,205400.0,18.217,18.2232,18.2046,18.2108,205400.0
2013-08-06 12:10:00,29.24,29.24,29.2,29.2,217900.0,18.2108,18.2108,18.1859,18.1859,217900.0
2013-08-06 12:20:00,29.2,29.23,29.2,29.22,324600.0,18.1859,18.2046,18.1859,18.1983,324600.0
2013-08-06 12:30:00,29.21,29.25,29.21,29.23,539200.0,18.1921,18.217,18.1921,18.2046,539200.0
2013-08-06 12:40:00,29.23,29.25,29.2,29.25,307400.0,18.2046,18.217,18.1859,18.217,307400.0
2013-08-06 12:50:00,29.25,29.27,29.24,29.26,294900.0,18.217,18.2295,18.2108,18.2232,294900.0
2013-08-06 13:00:00,29.25,29.27,29.25,29.26,314600.0,18.217,18.2295,18.217,18.2232,314600.0
2013-08-06 13:10:00,29.26,29.3,29.26,29.28,278400.0,18.2232,18.2481,18.2232,18.2357,278400.0
2013-08-06 13:20:00,29.28,29.34,29.28,29.32,822400.0,18.2357,18.2731,18.2357,18.2606,822400.0
2013-08-06 13:30:00,29.32,29.35,29.31,29.32,390400.0,18.2606,18.2793,18.2544,18.2606,390400.0
2013-08-06 13:40:00,29.33,29.34,29.31,29.31,200700.0,18.2668,18.2731,18.2544,18.2544,200700.0
2013-08-06 13:50:00,29.31,29.33,29.31,29.32,255200.0,18.2544,18.2668,18.2544,18.2606,255200.0
2013-08-06 14:00:00,29.32,29.32,29.27,29.27,257000.0,18.2606,18.2606,18.2295,18.2295,257000.0
2013-08-06 14:10:00,29.28,29.29,29.26,29.27,293500.0,18.2357,18.2419,18.2232,18.2295,293500.0
2013-08-06 14:20:00,29.26,29.35,29.25,29.34,502300.0,18.2232,18.2793,18.217,18.2731,502300.0
2013-08-06 14:30:00,29.34,29.34,29.31,29.33,678900.0,18.2731,18.2731,18.2544,18.2668,678900.0
2013-08-06 14:40:00,29.32,29.33,29.29,29.31,373200.0,18.2606,18.2668,18.2419,18.2544,373200.0
2013-08-06 14:50:00,29.32,29.34,29.32,29.34,509100.0,18.2606,18.2731,18.2606,18.2731,509100.0
2013-08-06 15:00:00,29.34,29.38,29.32,29.35,751300.0,18.2731,18.298,18.2606,18.2793,751300.0
2013-08-06 15:10:00,29.36,29.39,29.35,29.37,567100.0,18.2855,18.3042,18.2793,18.2917,567100.0
2013-08-06 15:20:00,29.38,29.42,29.37,29.41,892900.0,18.298,18.3229,18.2917,18.3167,892900.0
2013-08-06 15:30:00,29.41,29.41,29.36,29.38,699900.0,18.3167,18.3167,18.2855,18.298,699900.0
2013-08-06 15:40:00,29.38,29.39,29.33,29.33,925900.0,18.298,18.3042,18.2668,18.2668,925900.0
2013-08-06 15:50:00,29.33,29.36,29.33,29.35,1075700.0,18.2668,18.2855,18.2668,18.2793,1075700.0
2013-08-07 09:30:00,29.27,29.32,29.23,29.27,577000.0,18.2295,18.2606,18.2046,18.2295,577000.0
2013-08-07 09:40:00,29.28,29.37,29.26,29.3,693200.0,18.2357,18.2917,18.2232,18.2481,693200.0
2013-08-07 09:50:00,29.29,29.31,29.25,29.27,641300.0,18.2419,18.2544,18.217,18.2295,641300.0
2013-08-07 10:00:00,29.26,29.27,29.22,29.22,651500.0,18.2232,18.2295,18.1983,18.1983,651500.0
2013-08-07 10:10:00,29.22,29.23,29.19,29.22,625300.0,18.1983,18.2046,18.1796,18.1983,625300.0
2013-08-07 10:20:00,29.21,29.25,29.21,29.24,464800.0,18.1921,18.217,18.1921,18.2108,464800.0
2013-08-07 10:30:00,29.23,29.31,29.21,29.3,660700.0,18.2046,18.2544,18.1921,18.2481,660700.0
2013-08-07 10:40:00,29.3,29.32,29.28,29.28,322900.0,18.2481,18.2606,18.2357,18.2357,322900.0
2013-08-07 10:50:00,29.27,29.32,29.27,29.29,441900.0,18.2295,18.2606,18.2295,18.2419,441900.0
2013-08-07 11:00:00,29.3,29.31,29.27,29.3,287700.0,18.2481,18.2544,18.2295,18.2481,287700.0
2013-08-07 11:10:00,29.31,29.39,29.3,29.39,440800.0,18.2544,18.3042,18.2481,18.3042,440800.0
2013-08-07 11:20:00,29.38,29.39,29.32,29.32,386500.0,18.298,18.3042,18.2606,18.2606,386500.0
2013-08-07 11:30:00,29.33,29.36,29.31,29.34,347300.0,18.2668,18.2855,18.2544,18.2731,347300.0
2013-08-07 11:40:00,29.33,29.34,29.29,29.3,329600.0,18.2668,18.2731,18.2419,18.2481,329600.0
2013-08-07 11:50:00,29.3,29.36,29.29,29.36,357800.0,18.2481,18.2855,18.2419,18.2855,357800.0
2013-08-07 12:00:00,29.35,29.38,29.34,29.36,299500.0,18.2793,18.298,18.2731,18.2855,299500.0
2013-08-07 12:10:00,29.35,29.38,29.34,29.35,260100.0,18.2793,18.298,18.2731,18.2793,260100.0
2013-08-07 12:20:00,29.35,29.37,29.33,29.35,254000.0,18.2793,18.2917,18.2668,18.2793,254000.0
2013-08-07 12:30:00,29.35,29.4,29.34,29.38,411200.0,18.2793,18.3104,18.2731,18.298,411200.0
2013-08-07 12:40:00,29.38,29.39,29.36,29.38,290100.0,18.298,18.3042,18.2855,18.298,290100.0
2013-08-07 12:50:00,29.38,29.4,29.36,29.39,262200.0,18.298,18.3104,18.2855,18.3042,262200.0
2013-08-07 13:00:00,29.4,29.41,29.38,29.41,298800.0,18.3104,18.3167,18.298,18.3167,298800.0
2013-08-07 13:10:00,29.41,29.43,29.39,29.42,439600.0,18.3167,18.3291,18.3042,18.3229,439600.0
2013-08-07 13:20:00,29.41,29.45,29.41,29.44,247900.0,18.3167,18.3416,18.3167,18.3353,247900.0
2013-08-07 13:30:00,29.43,29.45,29.38,29.39,263000.0,18.3291,18.3416,18.298,18.3042,263000.0
2013-08-07 13:40:00,29.38,29.39,29.36,29.36,263700.0,18.298,18.3042,18.2855,18.2855,263700.0
2013-08-07 13:50:00,29.36,29.38,29.36,29.38,221800.0,18.2855,18.298,18.2855,18.298,221800.0
2013-08-07 14:00:00,29.37,29.38,29.32,29.32,398800.0,18.2917,18.298,18.2606,18.2606,398800.0
2013-08-07 14:10:00,29.33,29.35,29.31,29.31,475100.0,18.2668,18.2793,18.2544,18.2544,475100.0
2013-08-07 14:20:00,29.31,29.32,29.26,29.27,858200.0,18.2544,18.2606,18.2232,18.2295,858200.0
2013-08-07 14:30:00,29.27,29.31,29.27,29.29,420700.0,18.2295,18.2544,18.2295,18.2419,420700.0
2013-08-07 14:40:00,29.29,29.3,29.26,29.28,267000.0,18.2419,18.2481,18.2232,18.2357,267000.0
2013-08-07 14:50:00,29.27,29.31,29.26,29.28,786500.0,18.2295,18.2544,18.2232,18.2357,786500.0
2013-08-07 15:00:00,29.28,29.3,29.26,29.27,696200.0,18.2357,18.2481,18.2232,18.2295,696200.0
2013-08-07 15:10:00,29.27,29.33,29.27,29.32,806300.0,18.2295,18.2668,18.2295,18.2606,806300.0
2013-08-07 15:20:00,29.32,29.37,29.3,29.36,789300.0,18.2606,18.2917,18.2481,18.2855,789300.0
2013-08-07 15:30:00,29.37,29.37,29.31,29.34,592500.0,18.2917,18.2917,18.2544,18.2731,592500.0
2013-08-07 15:40:00,29.35,29.39,29.31,29.31,909600.0,18.2793,18.3042,18.2544,18.2544,909600.0
2013-08-07 15:50:00,29.31,29.32,29.25,29.27,2133700.0,18.2544,18.2606,18.217,18.2295,2133700.0
2013-08-08 09:30:00,29.18,29.3,29.12,29.14,1259400.0,18.1734,18.2481,18.136,18.1485,1259400.0
2013-08-08 09:40:00,29.14,29.19,29.12,29.15,1015600.0,18.1485,18.1796,18.136,18.1547,1015600.0
2013-08-08 09:50:00,29.16,29.16,29.07,29.1,912600.0,18.161,18.161,18.1049,18.1236,912600.0
2013-08-08 10:00:00,29.1,29.13,29.09,29.11,802700.0,18.1236,18.1423,18.1174,18.1298,802700.0
2013-08-08 10:10:00,29.12,29.12,29.03,29.05,550300.0,18.136,18.136,18.08,18.0924,550300.0
2013-08-08 10:20:00,29.05,29.07,29.03,29.05,498200.0,18.0924,18.1049,18.08,18.0924,498200.0
2013-08-08 10:30:00,29.05,29.07,29.03,29.04,509400.0,18.0924,18.1049,18.08,18.0862,509400.0
2013-08-08 10:40:00,29.04,29.08,29.02,29.07,713800.0,18.0862,18.1111,18.0738,18.1049,713800.0
2013-08-08 10:50:00,29.07,29.07,29.02,29.04,341300.0,18.1049,18.1049,18.0738,18.0862,341300.0
2013-08-08 11:00:00,29.04,29.09,29.03,29.05,483600.0,18.0862,18.1174,18.08,18.0924,483600.0
2013-08-08 11:10:00,29.05,29.08,29.05,29.06,306000.0,18.0924,18.1111,18.0924,18.0987,306000.0
2013-08-08 11:20:00,29.05,29.08,29.05,29.07,268400.0,18.0924,18.1111,18.0924,18.1049,268400.0
2013-08-08 11:30:00,29.07,29.09,29.05,29.07,404100.0,18.1049,18.1174,18.0924,18.1049,404100.0
2013-08-08 11:40:00,29.07,29.09,29.05,29.06,286700.0,18.1049,18.1174,18.0924,18.0987,286700.0
2013-08-08 11:50:00,29.06,29.08,29.04,29.07,282600.0,18.0987,18.1111,18.0862,18.1049,282600.0
2013-08-08 12:00:00,29.07,29.09,29.06,29.07,520200.0,18.1049,18.1174,18.0987,18.1049,520200.0
2013-08-08 12:10:00,29.06,29.11,29.06,29.08,572500.0,18.0987,18.1298,18.0987,18.1111,572500.0
2013-08-08 12:20:00,29.08,29.1,29.07,29.08,474200.0,18.1111,18.1236,18.1049,18.1111,474200.0
2013-08-08 12:30:00,29.08,29.09,29.07,29.09,378800.0,18.1111,18.1174,18.1049,18.1174,378800.0
2013-08-08 12:40:00,29.09,29.1,29.07,29.08,530400.0,18.1174,18.1236,18.1049,18.1111,530400.0
2013-08-08 12:50:00,29.07,29.13,29.07,29.13,499200.0,18.1049,18.1423,18.1049,18.1423,499200.0
2013-08-08 13:00:00,29.13,29.14,29.11,29.11,389700.0,18.1423,18.1485,18.1298,18.1298,389700.0
2013-08-08 13:10:00,29.12,29.12,29.1,29.12,176300.0,18.136,18.136,18.1236,18.136,176300.0
2013-08-08 13:20:00,29.12,29.14,29.1,29.12,406800.0,18.136,18.1485,18.1236,18.136,406800.0
2013-08-08 13:30:00,29.12,29.14,29.1,29.11,271200.0,18.136,18.1485,18.1236,18.1298,271200.0
2013-08-08 13:40:00,29.11,29.11,29.09,29.1,189300.0,18.1298,18.1298,18.1174,18.1236,189300.0
2013-08-08 13:50:00,29.1,29.13,29.1,29.12,387000.0,18.1236,18.1423,18.1236,18.136,387000.0
2013-08-08 14:00:00,29.12,29.14,29.1,29.1,314000.0,18.136,18.1485,18.1236,18.1236,314000.0
2013-08-08 14:10:00,29.1,29.13,29.1,29.11,391500.0,18.1236,18.1423,18.1236,18.1298,391500.0
2013-08-08 14:20:00,29.11,29.13,29.11,29.13,282700.0,18.1298,18.1423,18.1298,18.1423,282700.0
2013-08-08 14:30:00,29.12,29.14,29.11,29.12,311300.0,18.136,18.1485,18.1298,18.136,311300.0
2013-08-08 14:40:00,29.12,29.13,29.11,29.12,355600.0,18.136,18.1423,18.1298,18.136,355600.0
2013-08-08 14:50:00,29.12,29.13,29.09,29.1,470800.0,18.136,18.1423,18.1174,18.1236,470800.0
2013-08-08 15:00:00,29.1,29.14,29.1,29.13,502700.0,18.1236,18.1485,18.1236,18.1423,502700.0
2013-08-08 15:10:00,29.13,29.13,29.11,29.12,516700.0,18.1423,18.1423,18.1298,18.136,516700.0
2013-08-08 15:20:00,29.12,29.13,29.11,29.11,447900.0,18.136,18.1423,18.1298,18.1298,447900.0
2013-08-08 15:30:00,29.12,29.2,29.1,29.19,1110900.0,18.136,18.1859,18.1236,18.1796,1110900.0
2013-08-08 15:40:00,29.19,29.22,29.16,29.19,924300.0,18.1796,18.1983,18.161,18.1796,924300.0
2013-08-08 15:50:00,29.19,29.19,29.11,29.12,1393600.0,18.1796,18.1796,18.1298,18.136,1393600.0
2013-08-09 09:30:00,29.13,29.25,29.07,29.15,873100.0,18.1423,18.217,18.1049,18.1547,873100.0
2013-08-09 09:40:00,29.15,29.18,29.08,29.18,634700.0,18.1547,18.1734,18.1111,18.1734,634700.0
2013-08-09 09:50:00,29.18,29.22,29.14,29.15,443400.0,18.1734,18.1983,18.1485,18.1547,443400.0
2013-08-09 10:00:00,29.16,29.21,29.15,29.21,867700.0,18.161,18.1921,18.1547,18.1921,867700.0
2013-08-09 10:10:00,29.21,29.22,29.15,29.16,667100.0,18.1921,18.1983,18.1547,18.161,667100.0
2013-08-09 10:20:00,29.15,29.18,29.14,29.17,625100.0,18.1547,18.1734,18.1485,18.1672,625100.0
2013-08-09 10:30:00,29.18,29.19,29.13,29.17,398300.0,18.1734,18.1796,18.1423,18.1672,398300.0
2013-08-09 10:40:00,29.17,29.2,29.15,29.17,437700.0,18.1672,18.1859,18.1547,18.1672,437700.0
2013-08-09 10:50:00,29.17,29.18,29.08,29.11,848600.0,18.1672,18.1734,18.1111,18.1298,848600.0
2013-08-09 11:00:00,29.11,29.11,29.07,29.09,563100.0,18.1298,18.1298,18.1049,18.1174,563100.0
2013-08-09 11:10:00,29.08,29.1,29.04,29.07,363900.0,18.1111,18.1236,18.0862,18.1049,363900.0
2013-08-09 11:20:00,29.06,29.07,29.01,29.06,733600.0,18.0987,18.1049,18.0675,18.0987,733600.0
2013-08-09 11:30:00,29.05,29.08,29.04,29.06,337600.0,18.0924,18.1111,18.0862,18.0987,337600.0
2013-08-09 11:40:00,29.07,29.1,29.04,29.1,367100.0,18.1049,18.1236,18.0862,18.1236,367100.0
2013-08-09 11:50:00,29.1,29.12,29.08,29.09,296700.0,18.1236,18.136,18.1111,18.1174,296700.0
2013-08-09 12:00:00,29.09,29.11,29.07,29.1,359400.0,18.1174,18.1298,18.1049,18.1236,359400.0
2013-08-09 12:10:00,29.09,29.15,29.09,29.1,304100.0,18.1174,18.1547,18.1174,18.1236,304100.0
2013-08-09 12:20:00,29.11,29.15,29.11,29.13,240600.0,18.1298,18.1547,18.1298,18.1423,240600.0
2013-08-09 12:30:00,29.14,29.2,29.13,29.19,352000.0,18.1485,18.1859,18.1423,18.1796,352000.0
2013-08-09 12:40:00,29.19,29.21,29.18,29.19,151000.0,18.1796,18.1921,18.1734,18.1796,151000.0
2013-08-09 12:50:00,29.19,29.19,29.15,29.16,114200.0,18.1796,18.1796,18.1547,18.161,114200.0
2013-08-09 13:00:00,29.16,29.19,29.15,29.19,255800.0,18.161,18.1796,18.1547,18.1796,255800.0
2013-08-09 13:10:00,29.19,29.21,29.17,29.2,286300.0,18.1796,18.1921,18.1672,18.1859,286300.0
2013-08-09 13:20:00,29.2,29.26,29.19,29.25,515400.0,18.1859,18.2232,18.1796,18.217,515400.0
2013-08-09 13:30:00,29.24,29.26,29.23,29.24,211000.0,18.2108,18.2232,18.2046,18.2108,211000.0
2013-08-09 13:40:00,29.24,29.24,29.19,29.2,180300.0,18.2108,18.2108,18.1796,18.1859,180300.0
2013-08-09 13:50:00,29.2,29.21,29.19,29.19,242200.0,18.1859,18.1921,18.1796,18.1796,242200.0
2013-08-09 14:00:00,29.2,29.2,29.16,29.19,372500.0,18.1859,18.1859,18.161,18.1796,372500.0
2013-08-09 14:10:00,29.18,29.21,29.15,29.19,225700.0,18.1734,18.1921,18.1547,18.1796,225700.0
2013-08-09 14:20:00,29.18,29.23,29.18,29.22,186300.0,18.1734,18.2046,18.1734,18.1983,186300.0
2013-08-09 14:30:00,29.22,29.23,29.15,29.16,500000.0,18.1983,18.2046,18.1547,18.161,500000.0
2013-08-09 14:40:00,29.17,29.19,29.16,29.19,279600.0,18.1672,18.1796,18.161,18.1796,279600.0
2013-08-09 14:50:00,29.19,29.19,29.16,29.18,418400.0,18.1796,18.1796,18.161,18.1734,418400.0
2013-08-09 15:00:00,29.18,29.19,29.15,29.18,497200.0,18.1734,18.1796,18.1547,18.1734,497200.0
2013-08-09 15:10:00,29.17,29.2,29.17,29.18,281000.0,18.1672,18.1859,18.1672,18.1734,281000.0
2013-08-09 15:20:00,29.18,29.24,29.17,29.21,624500.0,18.1734,18.2108,18.1672,18.1921,624500.0
2013-08-09 15:30:00,29.21,29.25,29.18,29.23,1191400.0,18.1921,18.217,18.1734,18.2046,1191400.0
2013-08-09 15:40:00,29.23,29.24,29.18,29.19,595600.0,18.2046,18.2108,18.1734,18.1796,595600.0
2013-08-09 15:50:00,29.18,29.23,29.16,29.2,1317500.0,18.1734,18.2046,18.161,18.1859,1317500.0
2013-08-12 09:30:00,29.07,29.23,29.03,29.17,1211700.0,18.1049,18.2046,18.08,18.1672,1211700.0
2013-08-12 09:40:00,29.17,29.2,29.13,29.2,548600.0,18.1672,18.1859,18.1423,18.1859,548600.0
2013-08-12 09:50:00,29.2,29.21,29.12,29.13,679900.0,18.1859,18.1921,18.136,18.1423,679900.0
2013-08-12 10:00:00,29.12,29.15,29.08,29.11,619400.0,18.136,18.1547,18.1111,18.1298,619400.0
2013-08-12 10:10:00,29.11,29.13,29.08,29.11,598900.0,18.1298,18.1423,18.1111,18.1298,598900.0
2013-08-12 10:20:00,29.11,29.12,29.07,29.09,350000.0,18.1298,18.136,18.1049,18.1174,350000.0
2013-08-12 10:30:00,29.08,29.09,29.05,29.07,497100.0,18.1111,18.1174,18.0924,18.1049,497100.0
2013-08-12 10:40:00,29.08,29.12,29.07,29.1,390400.0,18.1111,18.136,18.1049,18.1236,390400.0
2013-08-12 10:50:00,29.1,29.2,29.1,29.19,642400.0,18.1236,18.1859,18.1236,18.1796,642400.0
2013-08-12 11:00:00,29.19,29.2,29.08,29.09,754900.0,18.1796,18.1859,18.1111,18.1174,754900.0
2013-08-12 11:10:00,29.09,29.14,29.08,29.13,443600.0,18.1174,18.1485,18.1111,18.1423,443600.0
2013-08-12 11:20:00,29.13,29.16,29.12,29.12,544900.0,18.1423,18.161,18.136,18.136,544900.0
2013-08-12 11:30:00,29.13,29.15,29.1,29.14,291600.0,18.1423,18.1547,18.1236,18.1485,291600.0
2013-08-12 11:40:00,29.13,29.14,29.08,29.08,402700.0,18.1423,18.1485,18.1111,18.1111,402700.0
2013-08-12 11:50:00,29.09,29.11,29.08,29.1,371300.0,18.1174,18.1298,18.1111,18.1236,371300.0
2013-08-12 12:00:00,29.1,29.1,29.03,29.05,368300.0,18.1236,18.1236,18.08,18.0924,368300.0
2013-08-12 12:10:00,29.05,29.09,29.03,29.07,396200.0,18.0924,18.1174,18.08,18.1049,396200.0
2013-08-12 12:20:00,29.07,29.09,29.05,29.05,194500.0,18.1049,18.1174,18.0924,18.0924,194500.0
2013-08-12 12:30:00,29.05,29.08,29.03,29.06,334200.0,18.0924,18.1111,18.08,18.0987,334200.0
2013-08-12 12:40:00,29.05,29.08,29.04,29.07,244700.0,18.0924,18.1111,18.0862,18.1049,244700.0
2013-08-12 12:50:00,29.08,29.11,29.07,29.1,563200.0,18.1111,18.1298,18.1049,18.1236,563200.0
2013-08-12 13:00:00,29.1,29.12,29.06,29.06,370300.0,18.1236,18.136,18.0987,18.0987,370300.0
2013-08-12 13:10:00,29.07,29.1,29.05,29.06,448700.0,18.1049,18.1236,18.0924,18.0987,448700.0
2013-08-12 13:20:00,29.07,29.07,29.03,29.05,181700.0,18.1049,18.1049,18.08,18.0924,181700.0
2013-08-12 13:30:00,29.05,29.09,29.05,29.09,250400.0,18.0924,18.1174,18.0924,18.1174,250400.0
2013-08-12 13:40:00,29.09,29.11,29.07,29.08,345300.0,18.1174,18.1298,18.1049,18.1111,345300.0
2013-08-12 13:50:00,29.08,29.1,29.06,29.08,309500.0,18.1111,18.1236,18.0987,18.1111,309500.0
2013-08-12 14:00:00,29.08,29.09,29.05,29.09,286400.0,18.1111,18.1174,18.0924,18.1174,286400.0
2013-08-12 14:10:00,29.09,29.1,29.06,29.09,265900.0,18.1174,18.1236,18.0987,18.1174,265900.0
2013-08-12 14:20:00,29.08,29.11,29.07,29.08,252300.0,18.1111,18.1298,18.1049,18.1111,252300.0
2013-08-12 14:30:00,29.08,29.08,29.06,29.08,211200.0,18.1111,18.1111,18.0987,18.1111,211200.0
2013-08-12 14:40:00,29.08,29.1,29.06,29.09,310900.0,18.1111,18.1236,18.0987,18.1174,310900.0
2013-08-12 14:50:00,29.1,29.11,29.09,29.11,308500.0,18.1236,18.1298,18.1174,18.1298,308500.0
2013-08-12 15:00:00,29.11,29.12,29.1,29.12,335300.0,18.1298,18.136,18.1236,18.136,335300.0
2013-08-12 15:10:00,29.12,29.16,29.11,29.15,694800.0,18.136,18.161,18.1298,18.1547,694800.0
2013-08-12 15:20:00,29.14,29.18,29.14,29.18,499800.0,18.1485,18.1734,18.1485,18.1734,499800.0
2013-08-12 15:30:00,29.18,29.19,29.16,29.17,833800.0,18.1734,18.1796,18.161,18.1672,833800.0
2013-08-12 15:40:00,29.17,29.19,29.16,29.18,771800.0,18.1672,18.1796,18.161,18.1734,771800.0
2013-08-12 15:50:00,29.18,29.19,29.16,29.19,1054700.0,18.1734,18.1796,18.161,18.1796,1054700.0
2013-08-13 09:30:00,29.25,29.38,29.22,29.35,909100.0,18.217,18.298,18.1983,18.2793,909100.0
2013-08-13 09:40:00,29.35,29.4,29.33,29.38,475800.0,18.2793,18.3104,18.2668,18.298,475800.0
2013-08-13 09:50:00,29.38,29.41,29.29,29.33,530300.0,18.298,18.3167,18.2419,18.2668,530300.0
2013-08-13 10:00:00,29.33,29.35,29.22,29.29,531200.0,18.2668,18.2793,18.1983,18.2419,531200.0
2013-08-13 10:10:00,29.29,29.29,29.19,29.21,695100.0,18.2419,18.2419,18.1796,18.1921,695100.0
2013-08-13 10:20:00,29.21,29.23,29.16,29.2,404700.0,18.1921,18.2046,18.161,18.1859,404700.0
2013-08-13 10:30:00,29.2,29.22,29.15,29.22,545800.0,18.1859,18.1983,18.1547,18.1983,545800.0
2013-08-13 10:40:00,29.21,29.22,29.16,29.2,485100.0,18.1921,18.1983,18.161,18.1859,485100.0
2013-08-13 10:50:00,29.2,29.2,29.1,29.14,614900.0,18.1859,18.1859,18.1236,18.1485,614900.0
2013-08-13 11:00:00,29.14,29.17,29.12,29.15,390200.0,18.1485,18.1672,18.136,18.1547,390200.0
2013-08-13 11:10:00,29.15,29.16,29.14,29.15,363600.0,18.1547,18.161,18.1485,18.1547,363600.0
2013-08-13 11:20:00,29.14,29.17,29.14,29.16,374300.0,18.1485,18.1672,18.1485,18.161,374300.0
2013-08-13 11:30:00,29.16,29.17,29.1,29.14,858300.0,18.161,18.1672,18.1236,18.1485,858300.0
2013-08-13 11:40:00,29.13,29.16,29.12,29.16,762400.0,18.1423,18.161,18.136,18.161,762400.0
2013-08-13 11:50:00,29.16,29.18,29.12,29.14,651300.0,18.161,18.1734,18.136,18.1485,651300.0
2013-08-13 12:00:00,29.14,29.14,29.1,29.1,338500.0,18.1485,18.1485,18.1236,18.1236,338500.0
2013-08-13 12:10:00,29.11,29.16,29.1,29.15,401800.0,18.1298,18.161,18.1236,18.1547,401800.0
2013-08-13 12:20:00,29.16,29.21,29.14,29.19,797600.0,18.161,18.1921,18.1485,18.1796,797600.0
2013-08-13 12:30:00,29.19,29.24,29.19,29.22,329000.0,18.1796,18.2108,18.1796,18.1983,329000.0
2013-08-13 12:40:00,29.22,29.28,29.21,29.26,440500.0,18.1983,18.2357,18.1921,18.2232,440500.0
2013-08-13 12:50:00,29.25,29.26,29.23,29.24,272400.0,18.217,18.2232,18.2046,18.2108,272400.0
2013-08-13 13:00:00,29.24,29.27,29.23,29.26,263500.0,18.2108,18.2295,18.2046,18.2232,263500.0
2013-08-13 13:10:00,29.25,29.3,29.25,29.27,476600.0,18.217,18.2481,18.217,18.2295,476600.0
2013-08-13 13:20:00,29.26,29.3,29.26,29.28,355900.0,18.2232,18.2481,18.2232,18.2357,355900.0
2013-08-13 13:30:00,29.28,29.29,29.25,29.26,269900.0,18.2357,18.2419,18.217,18.2232,269900.0
2013-08-13 13:40:00,29.27,29.27,29.21,29.21,343200.0,18.2295,18.2295,18.1921,18.1921,343200.0
2013-08-13 13:50:00,29.22,29.23,29.19,29.21,317100.0,18.1983,18.2046,18.1796,18.1921,317100.0
2013-08-13 14:00:00,29.2,29.27,29.2,29.27,368000.0,18.1859,18.2295,18.1859,18.2295,368000.0
2013-08-13 14:10:00,29.27,29.27,29.24,29.25,273100.0,18.2295,18.2295,18.2108,18.217,273100.0
2013-08-13 14:20:00,29.25,29.28,29.25,29.25,293000.0,18.217,18.2357,18.217,18.217,293000.0
2013-08-13 14:30:00,29.26,29.26,29.18,29.21,549600.0,18.2232,18.2232,18.1734,18.1921,549600.0
2013-08-13 14:40:00,29.2,29.27,29.2,29.26,560300.0,18.1859,18.2295,18.1859,18.2232,560300.0
2013-08-13 14:50:00,29.26,29.28,29.25,29.26,353500.0,18.2232,18.2357,18.217,18.2232,353500.0
2013-08-13 15:00:00,29.27,29.29,29.26,29.29,288200.0,18.2295,18.2419,18.2232,18.2419,288200.0
2013-08-13 15:10:00,29.29,29.29,29.25,29.28,489300.0,18.2419,18.2419,18.217,18.2357,489300.0
2013-08-13 15:20:00,29.27,29.29,29.26,29.26,323500.0,18.2295,18.2419,18.2232,18.2232,323500.0
2013-08-13 15:30:00,29.26,29.29,29.25,29.27,549700.0,18.2232,18.2419,18.217,18.2295,549700.0
2013-08-13 15:40:00,29.27,29.28,29.25,29.27,667700.0,18.2295,18.2357,18.217,18.2295,667700.0
2013-08-13 15:50:00,29.27,29.28,29.25,29.28,936700.0,18.2295,18.2357,18.217,18.2357,936700.0
2013-08-14 09:30:00,29.23,29.39,29.19,29.38,827200.0,18.2046,18.3042,18.1796,18.298,827200.0
2013-08-14 09:40:00,29.38,29.42,29.32,29.36,863700.0,18.298,18.3229,18.2606,18.2855,863700.0
2013-08-14 09:50:00,29.36,29.44,29.35,29.36,601100.0,18.2855,18.3353,18.2793,18.2855,601100.0
2013-08-14 10:00:00,29.37,29.4,29.32,29.36,602900.0,18.2917,18.3104,18.2606,18.2855,602900.0
2013-08-14 10:10:00,29.36,29.36,29.33,29.33,480500.0,18.2855,18.2855,18.2668,18.2668,480500.0
2013-08-14 10:20:00,29.33,29.35,29.3,29.31,605700.0,18.2668,18.2793,18.2481,18.2544,605700.0
2013-08-14 10:30:00,29.3,29.31,29.22,29.24,568400.0,18.2481,18.2544,18.1983,18.2108,568400.0
2013-08-14 10:40:00,29.24,29.26,29.2,29.21,500400.0,18.2108,18.2232,18.1859,18.1921,500400.0
2013-08-14 10:50:00,29.21,29.25,29.2,29.25,317300.0,18.1921,18.217,18.1859,18.217,317300.0
2013-08-14 11:00:00,29.25,29.25,29.2,29.2,643900.0,18.217,18.217,18.1859,18.1859,643900.0
2013-08-14 11:10:00,29.2,29.21,29.16,29.18,489600.0,18.1859,18.1921,18.161,18.1734,489600.0
2013-08-14 11:20:00,29.19,29.2,29.17,29.19,462100.0,18.1796,18.1859,18.1672,18.1796,462100.0
2013-08-14 11:30:00,29.19,29.2,29.17,29.2,600100.0,18.1796,18.1859,18.1672,18.1859,600100.0
2013-08-14 11:40:00,29.2,29.21,29.12,29.14,972600.0,18.1859,18.1921,18.136,18.1485,972600.0
2013-08-14 11:50:00,29.14,29.16,29.09,29.1,517700.0,18.1485,18.161,18.1174,18.1236,517700.0
2013-08-14 12:00:00,29.1,29.16,29.09,29.13,567900.0,18.1236,18.161,18.1174,18.1423,567900.0
2013-08-14 12:10:00,29.14,29.16,29.11,29.15,299800.0,18.1485,18.161,18.1298,18.1547,299800.0
2013-08-14 12:20:00,29.15,29.16,29.12,29.16,248700.0,18.1547,18.161,18.136,18.161,248700.0
2013-08-14 12:30:00,29.15,29.16,29.12,29.12,436400.0,18.1547,18.161,18.136,18.136,436400.0
2013-08-14 12:40:00,29.13,29.14,29.12,29.13,246900.0,18.1423,18.1485,18.136,18.1423,246900.0
2013-08-14 12:50:00,29.13,29.13,29.1,29.12,575300.0,18.1423,18.1423,18.1236,18.136,575300.0
2013-08-14 13:00:00,29.12,29.14,29.09,29.09,730500.0,18.136,18.1485,18.1174,18.1174,730500.0
2013-08-14 13:10:00,29.09,29.11,29.04,29.1,557600.0,18.1174,18.1298,18.0862,18.1236,557600.0
2013-08-14 13:20:00,29.1,29.1,29.04,29.06,317100.0,18.1236,18.1236,18.0862,18.0987,317100.0
2013-08-14 13:30:00,29.05,29.07,29.0,29.04,898700.0,18.0924,18.1049,18.0613,18.0862,898700.0
2013-08-14 13:40:00,29.05,29.07,29.02,29.04,450800.0,18.0924,18.1049,18.0738,18.0862,450800.0
2013-08-14 13:50:00,29.04,29.08,29.02,29.05,363300.0,18.0862,18.1111,18.0738,18.0924,363300.0
2013-08-14 14:00:00,29.06,29.09,29.05,29.08,374400.0,18.0987,18.1174,18.0924,18.1111,374400.0
2013-08-14 14:10:00,29.08,29.1,29.05,29.05,401500.0,18.1111,18.1236,18.0924,18.0924,401500.0
2013-08-14 14:20:00,29.05,29.06,29.02,29.03,975000.0,18.0924,18.0987,18.0738,18.08,975000.0
2013-08-14 14:30:00,29.03,29.08,29.02,29.07,396000.0,18.08,18.1111,18.0738,18.1049,396000.0
2013-08-14 14:40:00,29.08,29.09,29.05,29.05,582200.0,18.1111,18.1174,18.0924,18.0924,582200.0
2013-08-14 14:50:00,29.05,29.05,29.02,29.03,430700.0,18.0924,18.0924,18.0738,18.08,430700.0
2013-08-14 15:00:00,29.02,29.05,29.01,29.05,495400.0,18.0738,18.0924,18.0675,18.0924,495400.0
2013-08-14 15:10:00,29.05,29.11,29.04,29.09,618400.0,18.0924,18.1298,18.0862,18.1174,618400.0
2013-08-14 15:20:00,29.1,29.12,29.08,29.09,420700.0,18.1236,18.136,18.1111,18.1174,420700.0
2013-08-14 15:30:00,29.09,29.1,29.04,29.06,513700.0,18.1174,18.1236,18.0862,18.0987,513700.0
2013-08-14 15:40:00,29.07,29.09,29.05,29.06,679200.0,18.1049,18.1174,18.0924,18.0987,679200.0
2013-08-14 15:50:00,29.06,29.08,29.03,29.03,1467400.0,18.0987,18.1111,18.08,18.08,1467400.0
2013-08-15 09:30:00,28.94,29.0,28.9,28.91,1165000.0,18.0239,18.0613,17.999,18.0053,1165000.0
2013-08-15 09:40:00,28.91,28.99,28.88,28.89,932700.0,18.0053,18.0551,17.9866,17.9928,932700.0
2013-08-15 09:50:00,28.89,28.94,28.78,28.8,1155400.0,17.9928,18.0239,17.9243,17.9367,1155400.0
2013-08-15 10:00:00,28.81,28.91,28.77,28.79,1038300.0,17.943,18.0053,17.9181,17.9305,1038300.0
2013-08-15 10:10:00,28.79,28.86,28.76,28.83,801800.0,17.9305,17.9741,17.9118,17.9554,801800.0
2013-08-15 10:20:00,28.84,28.85,28.79,28.81,796600.0,17.9617,17.9679,17.9305,17.943,796600.0
2013-08-15 10:30:00,28.8,28.88,28.78,28.87,707100.0,17.9367,17.9866,17.9243,17.9803,707100.0
2013-08-15 10:40:00,28.85,28.88,28.81,28.86,612700.0,17.9679,17.9866,17.943,17.9741,612700.0
2013-08-15 10:50:00,28.85,28.93,28.82,28.9,732500.0,17.9679,18.0177,17.9492,17.999,732500.0
2013-08-15 11:00:00,28.9,28.92,28.88,28.91,803500.0,17.999,18.0115,17.9866,18.0053,803500.0
2013-08-15 11:10:00,28.9,28.97,28.9,28.96,758600.0,17.999,18.0426,17.999,18.0364,758600.0
2013-08-15 11:20:00,28.96,29.03,28.95,28.99,880500.0,18.0364,18.08,18.0302,18.0551,880500.0
2013-08-15 11:30:00,28.99,29.05,28.99,29.02,488300.0,18.0551,18.0924,18.0551,18.0738,488300.0
2013-08-15 11:40:00,29.01,29.08,29.01,29.08,601600.0,18.0675,18.1111,18.0675,18.1111,601600.0
2013-08-15 11:50:00,29.08,29.08,29.0,29.0,427200.0,18.1111,18.1111,18.0613,18.0613,427200.0
2013-08-15 12:00:00,29.0,29.04,28.99,29.03,506000.0,18.0613,18.0862,18.0551,18.08,506000.0
2013-08-15 12:10:00,29.03,29.08,29.02,29.08,238300.0,18.08,18.1111,18.0738,18.1111,238300.0
2013-08-15 12:20:00,29.08,29.09,29.03,29.05,303500.0,18.1111,18.1174,18.08,18.0924,303500.0
2013-08-15 12:30:00,29.05,29.08,28.98,28.99,457000.0,18.0924,18.1111,18.0489,18.0551,457000.0
2013-08-15 12:40:00,29.0,29.01,28.96,28.97,253200.0,18.0613,18.0675,18.0364,18.0426,253200.0
2013-08-15 12:50:00,28.98,29.0,28.96,28.96,224800.0,18.0489,18.0613,18.0364,18.0364,224800.0
2013-08-15 13:00:00,28.96,28.98,28.92,28.93,332000.0,18.0364,18.0489,18.0115,18.0177,332000.0
2013-08-15 13:10:00,28.92,28.94,28.85,28.87,538300.0,18.0115,18.0239,17.9679,17.9803,538300.0
2013-08-15 13:20:00,28.88,28.9,28.86,28.88,498300.0,17.9866,17.999,17.9741,17.9866,498300.0
2013-08-15 13:30:00,28.9,28.92,28.87,28.89,339600.0,17.999,18.0115,17.9803,17.9928,339600.0
2013-08-15 13:40:00,28.9,28.95,28.89,28.92,220000.0,17.999,18.0302,17.9928,18.0115,220000.0
2013-08-15 13:50:00,28.92,28.94,28.9,28.93,374800.0,18.0115,18.0239,17.999,18.0177,374800.0
2013-08-15 14:00:00,28.93,28.94,28.89,28.91,541900.0,18.0177,18.0239,17.9928,18.0053,541900.0
2013-08-15 14:10:00,28.9,28.92,28.84,28.87,522800.0,17.999,18.0115,17.9617,17.9803,522800.0
2013-08-15 14:20:00,28.87,28.91,28.85,28.88,463900.0,17.9803,18.0053,17.9679,17.9866,463900.0
2013-08-15 14:30:00,28.89,28.92,28.88,28.9,395500.0,17.9928,18.0115,17.9866,17.999,395500.0
2013-08-15 14:40:00,28.91,28.93,28.9,28.9,351400.0,18.0053,18.0177,17.999,17.999,351400.0
2013-08-15 14:50:00,28.9,28.91,28.88,28.89,507000.0,17.999,18.0053,17.9866,17.9928,507000.0
2013-08-15 15:00:00,28.9,28.9,28.84,28.86,721200.0,17.999,17.999,17.9617,17.9741,721200.0
2013-08-15 15:10:00,28.86,28.87,28.81,28.81,647400.0,17.9741,17.9803,17.943,17.943,647400.0
2013-08-15 15:20:00,28.81,28.82,28.79,28.81,1215500.0,17.943,17.9492,17.9305,17.943,1215500.0
2013-08-15 15:30:00,28.81,28.84,28.76,28.78,1337300.0,17.943,17.9617,17.9118,17.9243,1337300.0
2013-08-15 15:40:00,28.78,28.85,28.76,28.85,1175100.0,17.9243,17.9679,17.9118,17.9679,1175100.0
2013-08-15 15:50:00,28.84,28.85,28.78,28.8,1539500.0,17.9617,17.9679,17.9243,17.9367,1539500.0
2013-08-16 09:30:00,28.66,28.68,28.56,28.58,3556600.0,17.8496,17.862,17.7873,17.7997,3556600.0
2013-08-16 09:40:00,28.58,28.6,28.52,28.56,640200.0,17.7997,17.8122,17.7624,17.7873,640200.0
2013-08-16 09:50:00,28.57,28.58,28.53,28.57,637400.0,17.7935,17.7997,17.7686,17.7935,637400.0
2013-08-16 10:00:00,28.57,28.6,28.54,28.58,793600.0,17.7935,17.8122,17.7748,17.7997,793600.0
2013-08-16 10:10:00,28.58,28.59,28.53,28.55,796500.0,17.7997,17.806,17.7686,17.781,796500.0
2013-08-16 10:20:00,28.54,28.58,28.52,28.58,433500.0,17.7748,17.7997,17.7624,17.7997,433500.0
2013-08-16 10:30:00,28.57,28.65,28.56,28.64,580100.0,17.7935,17.8433,17.7873,17.8371,580100.0
2013-08-16 10:40:00,28.64,28.68,28.6,28.68,756200.0,17.8371,17.862,17.8122,17.862,756200.0
2013-08-16 10:50:00,28.68,28.68,28.63,28.65,744700.0,17.862,17.862,17.8309,17.8433,744700.0
2013-08-16 11:00:00,28.64,28.66,28.57,28.57,566200.0,17.8371,17.8496,17.7935,17.7935,566200.0
2013-08-16 11:10:00,28.58,28.6,28.56,28.57,490400.0,17.7997,17.8122,17.7873,17.7935,490400.0
2013-08-16 11:20:00,28.57,28.57,28.51,28.51,637500.0,17.7935,17.7935,17.7561,17.7561,637500.0
2013-08-16 11:30:00,28.51,28.54,28.5,28.53,463800.0,17.7561,17.7748,17.7499,17.7686,463800.0
2013-08-16 11:40:00,28.53,28.56,28.52,28.53,392200.0,17.7686,17.7873,17.7624,17.7686,392200.0
2013-08-16 11:50:00,28.54,28.55,28.52,28.55,313600.0,17.7748,17.781,17.7624,17.781,313600.0
2013-08-16 12:00:00,28.55,28.55,28.5,28.52,712300.0,17.781,17.781,17.7499,17.7624,712300.0
2013-08-16 12:10:00,28.52,28.53,28.5,28.52,337200.0,17.7624,17.7686,17.7499,17.7624,337200.0
2013-08-16 12:20:00,28.53,28.53,28.5,28.51,324600.0,17.7686,17.7686,17.7499,17.7561,324600.0
2013-08-16 12:30:00,28.5,28.53,28.47,28.47,545100.0,17.7499,17.7686,17.7312,17.7312,545100.0
2013-08-16 12:40:00,28.48,28.5,28.46,28.47,340000.0,17.7374,17.7499,17.725,17.7312,340000.0
2013-08-16 12:50:00,28.47,28.51,28.46,28.47,295100.0,17.7312,17.7561,17.725,17.7312,295100.0
2013-08-16 13:00:00,28.47,28.48,28.4,28.41,526600.0,17.7312,17.7374,17.6876,17.6939,526600.0
2013-08-16 13:10:00,28.41,28.43,28.39,28.41,350000.0,17.6939,17.7063,17.6814,17.6939,350000.0
2013-08-16 13:20:00,28.41,28.41,28.38,28.39,499800.0,17.6939,17.6939,17.6752,17.6814,499800.0
2013-08-16 13:30:00,28.39,28.4,28.35,28.38,538200.0,17.6814,17.6876,17.6565,17.6752,538200.0
2013-08-16 13:40:00,28.38,28.38,28.32,28.35,476100.0,17.6752,17.6752,17.6378,17.6565,476100.0
2013-08-16 13:50:00,28.35,28.4,28.34,28.38,479200.0,17.6565,17.6876,17.6503,17.6752,479200.0
2013-08-16 14:00:00,28.39,28.4,28.34,28.35,348800.0,17.6814,17.6876,17.6503,17.6565,348800.0
2013-08-16 14:10:00,28.34,28.36,28.32,28.33,494300.0,17.6503,17.6627,17.6378,17.644,494300.0
2013-08-16 14:20:00,28.32,28.33,28.3,28.3,446100.0,17.6378,17.644,17.6253,17.6253,446100.0
2013-08-16 14:30:00,28.3,28.38,28.29,28.38,841700.0,17.6253,17.6752,17.6191,17.6752,841700.0
2013-08-16 14:40:00,28.38,28.47,28.37,28.46,675100.0,17.6752,17.7312,17.6689,17.725,675100.0
2013-08-16 14:50:00,28.47,28.52,28.46,28.5,606500.0,17.7312,17.7624,17.725,17.7499,606500.0
2013-08-16 15:00:00,28.5,28.52,28.47,28.51,384400.0,17.7499,17.7624,17.7312,17.7561,384400.0
2013-08-16 15:10:00,28.51,28.52,28.44,28.45,833800.0,17.7561,17.7624,17.7125,17.7188,833800.0
2013-08-16 15:20:00,28.44,28.48,28.44,28.44,569100.0,17.7125,17.7374,17.7125,17.7125,569100.0
2013-08-16 15:30:00,28.44,28.49,28.44,28.49,619700.0,17.7125,17.7437,17.7125,17.7437,619700.0
2013-08-16 15:40:00,28.49,28.49,28.43,28.43,809600.0,17.7437,17.7437,17.7063,17.7063,809600.0
2013-08-16 15:50:00,28.43,28.44,28.37,28.38,1875700.0,17.7063,17.7125,17.6689,17.6752,1875700.0
2013-08-19 09:30:00,28.26,28.4,28.26,28.31,1172100.0,17.6004,17.6876,17.6004,17.6316,1172100.0
2013-08-19 09:40:00,28.3,28.33,28.23,28.29,649300.0,17.6253,17.644,17.5817,17.6191,649300.0
2013-08-19 09:50:00,28.29,28.44,28.27,28.42,804500.0,17.6191,17.7125,17.6067,17.7001,804500.0
2013-08-19 10:00:00,28.42,28.43,28.34,28.34,588600.0,17.7001,17.7063,17.6503,17.6503,588600.0
2013-08-19 10:10:00,28.33,28.39,28.33,28.38,707000.0,17.644,17.6814,17.644,17.6752,707000.0
2013-08-19 10:20:00,28.38,28.39,28.31,28.34,832000.0,17.6752,17.6814,17.6316,17.6503,832000.0
2013-08-19 10:30:00,28.33,28.36,28.3,28.3,784000.0,17.644,17.6627,17.6253,17.6253,784000.0
2013-08-19 10:40:00,28.3,28.35,28.3,28.33,798900.0,17.6253,17.6565,17.6253,17.644,798900.0
2013-08-19 10:50:00,28.34,28.38,28.31,28.36,862600.0,17.6503,17.6752,17.6316,17.6627,862600.0
2013-08-19 11:00:00,28.37,28.38,28.34,28.37,1014500.0,17.6689,17.6752,17.6503,17.6689,1014500.0
2013-08-19 11:10:00,28.37,28.39,28.34,28.36,541900.0,17.6689,17.6814,17.6503,17.6627,541900.0
2013-08-19 11:20:00,28.35,28.36,28.33,28.33,897100.0,17.6565,17.6627,17.644,17.644,897100.0
2013-08-19 11:30:00,28.33,28.36,28.32,28.33,571900.0,17.644,17.6627,17.6378,17.644,571900.0
2013-08-19 11:40:00,28.33,28.37,28.33,28.34,535700.0,17.644,17.6689,17.644,17.6503,535700.0
2013-08-19 11:50:00,28.34,28.36,28.32,28.34,447500.0,17.6503,17.6627,17.6378,17.6503,447500.0
2013-08-19 12:00:00,28.34,28.36,28.31,28.36,271200.0,17.6503,17.6627,17.6316,17.6627,271200.0
2013-08-19 12:10:00,28.36,28.42,28.34,28.42,559900.0,17.6627,17.7001,17.6503,17.7001,559900.0
2013-08-19 12:20:00,28.42,28.44,28.4,28.44,277900.0,17.7001,17.7125,17.6876,17.7125,277900.0
2013-08-19 12:30:00,28.44,28.44,28.41,28.43,335300.0,17.7125,17.7125,17.6939,17.7063,335300.0
2013-08-19 12:40:00,28.43,28.44,28.41,28.44,577100.0,17.7063,17.7125,17.6939,17.7125,577100.0
2013-08-19 12:50:00,28.44,28.44,28.4,28.4,321200.0,17.7125,17.7125,17.6876,17.6876,321200.0
2013-08-19 13:00:00,28.4,28.42,28.4,28.41,181000.0,17.6876,17.7001,17.6876,17.6939,181000.0
2013-08-19 13:10:00,28.41,28.42,28.38,28.38,588500.0,17.6939,17.7001,17.6752,17.6752,588500.0
2013-08-19 13:20:00,28.39,28.39,28.37,28.38,237900.0,17.6814,17.6814,17.6689,17.6752,237900.0
2013-08-19 13:30:00,28.37,28.41,28.36,28.38,631900.0,17.6689,17.6939,17.6627,17.6752,631900.0
2013-08-19 13:40:00,28.38,28.39,28.37,28.37,397900.0,17.6752,17.6814,17.6689,17.6689,397900.0
2013-08-19 13:50:00,28.38,28.41,28.37,28.41,845200.0,17.6752,17.6939,17.6689,17.6939,845200.0
2013-08-19 14:00:00,28.4,28.44,28.39,28.43,395500.0,17.6876,17.7125,17.6814,17.7063,395500.0
2013-08-19 14:10:00,28.43,28.44,28.42,28.43,389600.0,17.7063,17.7125,17.7001,17.7063,389600.0
2013-08-19 14:20:00,28.42,28.45,28.42,28.45,403300.0,17.7001,17.7188,17.7001,17.7188,403300.0
2013-08-19 14:30:00,28.45,28.45,28.41,28.43,292300.0,17.7188,17.7188,17.6939,17.7063,292300.0
2013-08-19 14:40:00,28.43,28.44,28.42,28.44,511200.0,17.7063,17.7125,17.7001,17.7125,511200.0
2013-08-19 14:50:00,28.44,28.45,28.42,28.44,698700.0,17.7125,17.7188,17.7001,17.7125,698700.0
2013-08-19 15:00:00,28.43,28.45,28.4,28.4,532600.0,17.7063,17.7188,17.6876,17.6876,532600.0
2013-08-19 15:10:00,28.4,28.45,28.4,28.44,547500.0,17.6876,17.7188,17.6876,17.7125,547500.0
2013-08-19 15:20:00,28.45,28.48,28.44,28.45,658600.0,17.7188,17.7374,17.7125,17.7188,658600.0
2013-08-19 15:30:00,28.46,28.47,28.42,28.43,682800.0,17.725,17.7312,17.7001,17.7063,682800.0
2013-08-19 15:40:00,28.43,28.47,28.42,28.46,1381200.0,17.7063,17.7312,17.7001,17.725,1381200.0
2013-08-19 15:50:00,28.46,28.49,28.43,28.47,2148300.0,17.725,17.7437,17.7063,17.7312,2148300.0
2013-08-20 09:30:00,28.56,28.64,28.52,28.62,647400.0,17.7873,17.8371,17.7624,17.8246,647400.0
2013-08-20 09:40:00,28.62,28.64,28.57,28.63,714000.0,17.8246,17.8371,17.7935,17.8309,714000.0
2013-08-20 09:50:00,28.62,28.72,28.62,28.69,817000.0,17.8246,17.8869,17.8246,17.8682,817000.0
2013-08-20 10:00:00,28.68,28.73,28.67,28.71,722400.0,17.862,17.8931,17.8558,17.8807,722400.0
2013-08-20 10:10:00,28.71,28.73,28.67,28.68,601800.0,17.8807,17.8931,17.8558,17.862,601800.0
2013-08-20 10:20:00,28.68,28.74,28.68,28.71,1076400.0,17.862,17.8994,17.862,17.8807,1076400.0
2013-08-20 10:30:00,28.7,28.71,28.67,28.69,507900.0,17.8745,17.8807,17.8558,17.8682,507900.0
2013-08-20 10:40:00,28.7,28.73,28.68,28.71,874100.0,17.8745,17.8931,17.862,17.8807,874100.0
2013-08-20 10:50:00,28.71,28.75,28.7,28.71,506600.0,17.8807,17.9056,17.8745,17.8807,506600.0
2013-08-20 11:00:00,28.71,28.75,28.71,28.73,445600.0,17.8807,17.9056,17.8807,17.8931,445600.0
2013-08-20 11:10:00,28.73,28.73,28.67,28.67,495500.0,17.8931,17.8931,17.8558,17.8558,495500.0
2013-08-20 11:20:00,28.67,28.68,28.59,28.6,344400.0,17.8558,17.862,17.806,17.8122,344400.0
2013-08-20 11:30:00,28.59,28.64,28.58,28.64,610400.0,17.806,17.8371,17.7997,17.8371,610400.0
2013-08-20 11:40:00,28.64,28.7,28.63,28.7,389600.0,17.8371,17.8745,17.8309,17.8745,389600.0
2013-08-20 11:50:00,28.7,28.7,28.66,28.7,363100.0,17.8745,17.8745,17.8496,17.8745,363100.0
2013-08-20 12:00:00,28.7,28.71,28.69,28.7,300300.0,17.8745,17.8807,17.8682,17.8745,300300.0
2013-08-20 12:10:00,28.7,28.71,28.68,28.7,261100.0,17.8745,17.8807,17.862,17.8745,261100.0
2013-08-20 12:20:00,28.7,28.7,28.69,28.69,236300.0,17.8745,17.8745,17.8682,17.8682,236300.0
2013-08-20 12:30:00,28.7,28.7,28.66,28.69,305700.0,17.8745,17.8745,17.8496,17.8682,305700.0
2013-08-20 12:40:00,28.69,28.7,28.67,28.68,251900.0,17.8682,17.8745,17.8558,17.862,251900.0
2013-08-20 12:50:00,28.67,28.69,28.65,28.65,353200.0,17.8558,17.8682,17.8433,17.8433,353200.0
2013-08-20 13:00:00,28.65,28.66,28.62,28.62,276800.0,17.8433,17.8496,17.8246,17.8246,276800.0
2013-08-20 13:10:00,28.62,28.63,28.6,28.6,220200.0,17.8246,17.8309,17.8122,17.8122,220200.0
2013-08-20 13:20:00,28.6,28.61,28.56,28.6,374200.0,17.8122,17.8184,17.7873,17.8122,374200.0
2013-08-20 13:30:00,28.6,28.63,28.58,28.61,247300.0,17.8122,17.8309,17.7997,17.8184,247300.0
2013-08-20 13:40:00,28.61,28.63,28.59,28.62,209400.0,17.8184,17.8309,17.806,17.8246,209400.0
2013-08-20 13:50:00,28.63,28.65,28.62,28.65,182000.0,17.8309,17.8433,17.8246,17.8433,182000.0
2013-08-20 14:00:00,28.65,28.65,28.62,28.63,227700.0,17.8433,17.8433,17.8246,17.8309,227700.0
2013-08-20 14:10:00,28.63,28.63,28.58,28.59,301300.0,17.8309,17.8309,17.7997,17.806,301300.0
2013-08-20 14:20:00,28.59,28.65,28.58,28.65,1221600.0,17.806,17.8433,17.7997,17.8433,1221600.0
2013-08-20 14:30:00,28.65,28.65,28.61,28.61,392900.0,17.8433,17.8433,17.8184,17.8184,392900.0
2013-08-20 14:40:00,28.62,28.66,28.6,28.66,419100.0,17.8246,17.8496,17.8122,17.8496,419100.0
2013-08-20 14:50:00,28.66,28.68,28.62,28.64,345600.0,17.8496,17.862,17.8246,17.8371,345600.0
2013-08-20 15:00:00,28.65,28.65,28.63,28.65,297100.0,17.8433,17.8433,17.8309,17.8433,297100.0
2013-08-20 15:10:00,28.65,28.67,28.63,28.63,383800.0,17.8433,17.8558,17.8309,17.8309,383800.0
2013-08-20 15:20:00,28.64,28.64,28.61,28.61,231700.0,17.8371,17.8371,17.8184,17.8184,231700.0
2013-08-20 15:30:00,28.61,28.64,28.6,28.6,594100.0,17.8184,17.8371,17.8122,17.8122,594100.0
2013-08-20 15:40:00,28.6,28.61,28.55,28.55,675400.0,17.8122,17.8184,17.781,17.781,675400.0
2013-08-20 15:50:00,28.55,28.58,28.54,28.55,1399900.0,17.781,17.7997,17.7748,17.781,1399900.0
2013-08-21 09:30:00,28.5,28.5,28.39,28.41,877200.0,17.7499,17.7499,17.6814,17.6939,877200.0
2013-08-21 09:40:00,28.42,28.48,28.38,28.46,470500.0,17.7001,17.7374,17.6752,17.725,470500.0
2013-08-21 09:50:00,28.46,28.51,28.41,28.51,476600.0,17.725,17.7561,17.6939,17.7561,476600.0
2013-08-21 10:00:00,28.51,28.52,28.45,28.48,679100.0,17.7561,17.7624,17.7188,17.7374,679100.0
2013-08-21 10:10:00,28.47,28.5,28.43,28.48,692100.0,17.7312,17.7499,17.7063,17.7374,692100.0
2013-08-21 10:20:00,28.49,28.5,28.44,28.44,568400.0,17.7437,17.7499,17.7125,17.7125,568400.0
2013-08-21 10:30:00,28.45,28.47,28.4,28.42,395600.0,17.7188,17.7312,17.6876,17.7001,395600.0
2013-08-21 10:40:00,28.42,28.43,28.39,28.42,393700.0,17.7001,17.7063,17.6814,17.7001,393700.0
2013-08-21 10:50:00,28.41,28.43,28.41,28.41,340600.0,17.6939,17.7063,17.6939,17.6939,340600.0
2013-08-21 11:00:00,28.41,28.43,28.4,28.42,739700.0,17.6939,17.7063,17.6876,17.7001,739700.0
2013-08-21 11:10:00,28.42,28.44,28.39,28.4,367000.0,17.7001,17.7125,17.6814,17.6876,367000.0
2013-08-21 11:20:00,28.39,28.42,28.38,28.39,408500.0,17.6814,17.7001,17.6752,17.6814,408500.0
2013-08-21 11:30:00,28.39,28.42,28.38,28.4,378500.0,17.6814,17.7001,17.6752,17.6876,378500.0
2013-08-21 11:40:00,28.4,28.4,28.32,28.33,446800.0,17.6876,17.6876,17.6378,17.644,446800.0
2013-08-21 11:50:00,28.33,28.36,28.3,28.36,355200.0,17.644,17.6627,17.6253,17.6627,355200.0
2013-08-21 12:00:00,28.36,28.36,28.32,28.36,231900.0,17.6627,17.6627,17.6378,17.6627,231900.0
2013-08-21 12:10:00,28.36,28.39,28.35,28.38,207100.0,17.6627,17.6814,17.6565,17.6752,207100.0
2013-08-21 12:20:00,28.39,28.39,28.36,28.39,221500.0,17.6814,17.6814,17.6627,17.6814,221500.0
2013-08-21 12:30:00,28.39,28.39,28.36,28.38,220900.0,17.6814,17.6814,17.6627,17.6752,220900.0
2013-08-21 12:40:00,28.39,28.4,28.38,28.39,154000.0,17.6814,17.6876,17.6752,17.6814,154000.0
2013-08-21 12:50:00,28.38,28.41,28.37,28.41,222400.0,17.6752,17.6939,17.6689,17.6939,222400.0
2013-08-21 13:00:00,28.4,28.42,28.36,28.42,366600.0,17.6876,17.7001,17.6627,17.7001,366600.0
2013-08-21 13:10:00,28.42,28.47,28.42,28.46,167000.0,17.7001,17.7312,17.7001,17.725,167000.0
2013-08-21 13:20:00,28.46,28.48,28.45,28.46,196700.0,17.725,17.7374,17.7188,17.725,196700.0
2013-08-21 13:30:00,28.45,28.47,28.44,28.46,201800.0,17.7188,17.7312,17.7125,17.725,201800.0
2013-08-21 13:40:00,28.46,28.46,28.44,28.45,176200.0,17.725,17.725,17.7125,17.7188,176200.0
2013-08-21 13:50:00,28.45,28.46,28.42,28.42,214600.0,17.7188,17.725,17.7001,17.7001,214600.0
2013-08-21 14:00:00,28.42,28.42,28.3,28.36,920100.0,17.7001,17.7001,17.6253,17.6627,920100.0
2013-08-21 14:10:00,28.36,28.45,28.35,28.42,972900.0,17.6627,17.7188,17.6565,17.7001,972900.0
2013-08-21 14:20:00,28.42,28.45,28.36,28.45,467300.0,17.7001,17.7188,17.6627,17.7188,467300.0
2013-08-21 14:30:00,28.45,28.58,28.44,28.54,1380800.0,17.7188,17.7997,17.7125,17.7748,1380800.0
2013-08-21 14:40:00,28.54,28.58,28.53,28.55,1732500.0,17.7748,17.7997,17.7686,17.781,1732500.0
2013-08-21 14:50:00,28.56,28.57,28.5,28.5,996300.0,17.7873,17.7935,17.7499,17.7499,996300.0
2013-08-21 15:00:00,28.51,28.52,28.48,28.5,490000.0,17.7561,17.7624,17.7374,17.7499,490000.0
2013-08-21 15:10:00,28.5,28.5,28.44,28.44,562800.0,17.7499,17.7499,17.7125,17.7125,562800.0
2013-08-21 15:20:00,28.43,28.44,28.39,28.41,426500.0,17.7063,17.7125,17.6814,17.6939,426500.0
2013-08-21 15:30:00,28.4,28.41,28.35,28.35,767800.0,17.6876,17.6939,17.6565,17.6565,767800.0
2013-08-21 15:40:00,28.36,28.37,28.28,28.3,925500.0,17.6627,17.6689,17.6129,17.6253,925500.0
2013-08-21 15:50:00,28.3,28.31,28.22,28.24,1792600.0,17.6253,17.6316,17.5755,17.588,1792600.0
2013-08-22 09:30:00,28.33,28.33,28.19,28.27,1256900.0,17.644,17.644,17.5568,17.6067,1256900.0
2013-08-22 09:40:00,28.27,28.32,28.26,28.28,864000.0,17.6067,17.6378,17.6004,17.6129,864000.0
2013-08-22 09:50:00,28.28,28.29,28.23,28.23,494600.0,17.6129,17.6191,17.5817,17.5817,494600.0
2013-08-22 10:00:00,28.23,28.26,28.2,28.2,1715300.0,17.5817,17.6004,17.5631,17.5631,1715300.0
2013-08-22 10:10:00,28.21,28.23,28.17,28.18,706000.0,17.5693,17.5817,17.5444,17.5506,706000.0
2013-08-22 10:20:00,28.18,28.21,28.14,28.19,585000.0,17.5506,17.5693,17.5257,17.5568,585000.0
2013-08-22 10:30:00,28.19,28.22,28.17,28.18,528300.0,17.5568,17.5755,17.5444,17.5506,528300.0
2013-08-22 10:40:00,28.17,28.24,28.17,28.23,993800.0,17.5444,17.588,17.5444,17.5817,993800.0
2013-08-22 10:50:00,28.23,28.26,28.2,28.2,571700.0,17.5817,17.6004,17.5631,17.5631,571700.0
2013-08-22 11:00:00,28.2,28.22,28.18,28.21,513900.0,17.5631,17.5755,17.5506,17.5693,513900.0
2013-08-22 11:10:00,28.21,28.22,28.18,28.18,458000.0,17.5693,17.5755,17.5506,17.5506,458000.0
2013-08-22 11:20:00,28.18,28.19,28.14,28.15,497800.0,17.5506,17.5568,17.5257,17.5319,497800.0
2013-08-22 11:30:00,28.15,28.2,28.15,28.17,540300.0,17.5319,17.5631,17.5319,17.5444,540300.0
2013-08-22 11:40:00,28.16,28.17,28.14,28.17,367000.0,17.5382,17.5444,17.5257,17.5444,367000.0
2013-08-22 11:50:00,28.17,28.2,28.16,28.2,342700.0,17.5444,17.5631,17.5382,17.5631,342700.0
2013-08-22 12:00:00,28.2,28.21,28.17,28.2,356300.0,17.5631,17.5693,17.5444,17.5631,356300.0
2013-08-22 12:10:00,28.2,28.21,28.18,28.18,236000.0,17.5631,17.5693,17.5506,17.5506,236000.0
2013-08-22 12:20:00,28.18,28.19,28.16,28.16,145700.0,17.5506,17.5568,17.5382,17.5382,145700.0
2013-08-22 12:30:00,28.16,28.2,28.16,28.2,222800.0,17.5382,17.5631,17.5382,17.5631,222800.0
2013-08-22 12:40:00,28.2,28.2,28.16,28.17,183400.0,17.5631,17.5631,17.5382,17.5444,183400.0
2013-08-22 12:50:00,28.16,28.17,28.13,28.13,144600.0,17.5382,17.5444,17.5195,17.5195,144600.0
2013-08-22 13:00:00,28.13,28.16,28.12,28.15,212300.0,17.5195,17.5382,17.5132,17.5319,212300.0
2013-08-22 13:10:00,28.15,28.17,28.15,28.16,138400.0,17.5319,17.5444,17.5319,17.5382,138400.0
2013-08-22 13:20:00,28.16,28.18,28.15,28.18,133500.0,17.5382,17.5506,17.5319,17.5506,133500.0
2013-08-22 13:30:00,28.18,28.2,28.17,28.2,288700.0,17.5506,17.5631,17.5444,17.5631,288700.0
2013-08-22 13:40:00,28.2,28.21,28.19,28.2,323900.0,17.5631,17.5693,17.5568,17.5631,323900.0
2013-08-22 13:50:00,28.19,28.21,28.19,28.19,349600.0,17.5568,17.5693,17.5568,17.5568,349600.0
2013-08-22 14:00:00,28.19,28.2,28.18,28.19,264300.0,17.5568,17.5631,17.5506,17.5568,264300.0
2013-08-22 14:10:00,28.18,28.19,28.13,28.14,404600.0,17.5506,17.5568,17.5195,17.5257,404600.0
2013-08-22 14:20:00,28.15,28.15,28.11,28.11,227300.0,17.5319,17.5319,17.507,17.507,227300.0
2013-08-22 14:30:00,28.11,28.16,28.11,28.16,293700.0,17.507,17.5382,17.507,17.5382,293700.0
2013-08-22 14:40:00,28.15,28.18,28.15,28.16,425400.0,17.5319,17.5506,17.5319,17.5382,425400.0
2013-08-22 14:50:00,28.16,28.17,28.14,28.14,188800.0,17.5382,17.5444,17.5257,17.5257,188800.0
2013-08-22 15:00:00,28.14,28.15,28.11,28.12,253900.0,17.5257,17.5319,17.507,17.5132,253900.0
2013-08-22 15:10:00,28.12,28.15,28.12,28.15,390600.0,17.5132,17.5319,17.5132,17.5319,390600.0
2013-08-22 15:20:00,28.15,28.2,28.14,28.2,498100.0,17.5319,17.5631,17.5257,17.5631,498100.0
2013-08-22 15:30:00,28.2,28.21,28.17,28.19,995600.0,17.5631,17.5693,17.5444,17.5568,995600.0
2013-08-22 15:40:00,28.19,28.2,28.17,28.18,983900.0,17.5568,17.5631,17.5444,17.5506,983900.0
2013-08-22 15:50:00,28.18,28.2,28.14,28.15,2349800.0,17.5506,17.5631,17.5257,17.5319,2349800.0
2013-08-23 09:30:00,28.14,28.22,28.1,28.16,990000.0,17.5257,17.5755,17.5008,17.5382,990000.0
2013-08-23 09:40:00,28.16,28.21,28.14,28.17,548900.0,17.5382,17.5693,17.5257,17.5444,548900.0
2013-08-23 09:50:00,28.17,28.21,28.17,28.17,541600.0,17.5444,17.5693,17.5444,17.5444,541600.0
2013-08-23 10:00:00,28.17,28.18,28.09,28.09,690100.0,17.5444,17.5506,17.4946,17.4946,690100.0
2013-08-23 10:10:00,28.1,28.14,28.09,28.12,482000.0,17.5008,17.5257,17.4946,17.5132,482000.0
2013-08-23 10:20:00,28.11,28.15,28.09,28.12,666900.0,17.507,17.5319,17.4946,17.5132,666900.0
2013-08-23 10:30:00,28.13,28.16,28.11,28.14,969600.0,17.5195,17.5382,17.507,17.5257,969600.0
2013-08-23 10:40:00,28.15,28.16,28.12,28.14,478200.0,17.5319,17.5382,17.5132,17.5257,478200.0
2013-08-23 10:50:00,28.14,28.16,28.13,28.16,486500.0,17.5257,17.5382,17.5195,17.5382,486500.0
2013-08-23 11:00:00,28.15,28.17,28.14,28.16,407300.0,17.5319,17.5444,17.5257,17.5382,407300.0
2013-08-23 11:10:00,28.15,28.16,28.12,28.16,354900.0,17.5319,17.5382,17.5132,17.5382,354900.0
2013-08-23 11:20:00,28.16,28.16,28.13,28.14,335700.0,17.5382,17.5382,17.5195,17.5257,335700.0
2013-08-23 11:30:00,28.14,28.15,28.12,28.15,274800.0,17.5257,17.5319,17.5132,17.5319,274800.0
2013-08-23 11:40:00,28.14,28.17,28.14,28.16,540900.0,17.5257,17.5444,17.5257,17.5382,540900.0
2013-08-23 11:50:00,28.17,28.2,28.16,28.2,444700.0,17.5444,17.5631,17.5382,17.5631,444700.0
2013-08-23 12:00:00,28.2,28.25,28.2,28.23,332500.0,17.5631,17.5942,17.5631,17.5817,332500.0
2013-08-23 12:10:00,28.23,28.26,28.22,28.26,472400.0,17.5817,17.6004,17.5755,17.6004,472400.0
2013-08-23 12:20:00,28.26,28.26,28.23,28.24,166000.0,17.6004,17.6004,17.5817,17.588,166000.0
2013-08-23 12:30:00,28.24,28.26,28.24,28.25,327800.0,17.588,17.6004,17.588,17.5942,327800.0
2013-08-23 12:40:00,28.25,28.26,28.24,28.25,596100.0,17.5942,17.6004,17.588,17.5942,596100.0
2013-08-23 12:50:00,28.25,28.26,28.23,28.26,277200.0,17.5942,17.6004,17.5817,17.6004,277200.0
2013-08-23 13:00:00,28.26,28.27,28.24,28.25,204800.0,17.6004,17.6067,17.588,17.5942,204800.0
2013-08-23 13:10:00,28.25,28.28,28.25,28.28,176700.0,17.5942,17.6129,17.5942,17.6129,176700.0
2013-08-23 13:20:00,28.28,28.3,28.27,28.3,161800.0,17.6129,17.6253,17.6067,17.6253,161800.0
2013-08-23 13:30:00,28.3,28.3,28.27,28.27,308000.0,17.6253,17.6253,17.6067,17.6067,308000.0
2013-08-23 13:40:00,28.28,28.29,28.27,28.27,188600.0,17.6129,17.6191,17.6067,17.6067,188600.0
2013-08-23 13:50:00,28.27,28.3,28.27,28.3,332500.0,17.6067,17.6253,17.6067,17.6253,332500.0
2013-08-23 14:00:00,28.3,28.3,28.25,28.25,425800.0,17.6253,17.6253,17.5942,17.5942,425800.0
2013-08-23 14:10:00,28.26,28.27,28.23,28.24,199400.0,17.6004,17.6067,17.5817,17.588,199400.0
2013-08-23 14:20:00,28.24,28.27,28.23,28.26,289000.0,17.588,17.6067,17.5817,17.6004,289000.0
2013-08-23 14:30:00,28.26,28.29,28.25,28.29,146200.0,17.6004,17.6191,17.5942,17.6191,146200.0
2013-08-23 14:40:00,28.29,28.29,28.27,28.28,307200.0,17.6191,17.6191,17.6067,17.6129,307200.0
2013-08-23 14:50:00,28.28,28.29,28.27,28.27,339900.0,17.6129,17.6191,17.6067,17.6067,339900.0
2013-08-23 15:00:00,28.27,28.29,28.27,28.28,187200.0,17.6067,17.6191,17.6067,17.6129,187200.0
2013-08-23 15:10:00,28.28,28.3,28.26,28.29,381100.0,17.6129,17.6253,17.6004,17.6191,381100.0
2013-08-23 15:20:00,28.28,28.32,28.28,28.31,377200.0,17.6129,17.6378,17.6129,17.6316,377200.0
2013-08-23 15:30:00,28.32,28.32,28.29,28.29,424500.0,17.6378,17.6378,17.6191,17.6191,424500.0
2013-08-23 15:40:00,28.29,28.35,28.29,28.35,761500.0,17.6191,17.6565,17.6191,17.6565,761500.0
2013-08-23 15:50:00,28.35,28.36,28.32,28.32,822300.0,17.6565,17.6627,17.6378,17.6378,822300.0
2013-08-26 09:30:00,28.36,28.37,28.25,28.32,636700.0,17.6627,17.6689,17.5942,17.6378,636700.0
2013-08-26 09:40:00,28.31,28.37,28.28,28.34,365900.0,17.6316,17.6689,17.6129,17.6503,365900.0
2013-08-26 09:50:00,28.33,28.35,28.29,28.29,253000.0,17.644,17.6565,17.6191,17.6191,253000.0
2013-08-26 10:00:00,28.29,28.32,28.28,28.3,616100.0,17.6191,17.6378,17.6129,17.6253,616100.0
2013-08-26 10:10:00,28.29,28.3,28.27,28.29,286900.0,17.6191,17.6253,17.6067,17.6191,286900.0
2013-08-26 10:20:00,28.29,28.33,28.28,28.32,728600.0,17.6191,17.644,17.6129,17.6378,728600.0
2013-08-26 10:30:00,28.32,28.33,28.29,28.3,380200.0,17.6378,17.644,17.6191,17.6253,380200.0
2013-08-26 10:40:00,28.3,28.3,28.28,28.3,423600.0,17.6253,17.6253,17.6129,17.6253,423600.0
2013-08-26 10:50:00,28.3,28.3,28.26,28.27,601800.0,17.6253,17.6253,17.6004,17.6067,601800.0
2013-08-26 11:00:00,28.28,28.28,28.26,28.26,266800.0,17.6129,17.6129,17.6004,17.6004,266800.0
2013-08-26 11:10:00,28.27,28.27,28.25,28.25,574400.0,17.6067,17.6067,17.5942,17.5942,574400.0
2013-08-26 11:20:00,28.25,28.27,28.25,28.26,449600.0,17.5942,17.6067,17.5942,17.6004,449600.0
2013-08-26 11:30:00,28.26,28.29,28.25,28.29,387000.0,17.6004,17.6191,17.5942,17.6191,387000.0
2013-08-26 11:40:00,28.29,28.3,28.27,28.28,320900.0,17.6191,17.6253,17.6067,17.6129,320900.0
2013-08-26 11:50:00,28.27,28.28,28.26,28.27,343100.0,17.6067,17.6129,17.6004,17.6067,343100.0
2013-08-26 12:00:00,28.28,28.3,28.27,28.29,381300.0,17.6129,17.6253,17.6067,17.6191,381300.0
2013-08-26 12:10:00,28.28,28.29,28.28,28.29,114400.0,17.6129,17.6191,17.6129,17.6191,114400.0
2013-08-26 12:20:00,28.28,28.29,28.28,28.29,164500.0,17.6129,17.6191,17.6129,17.6191,164500.0
2013-08-26 12:30:00,28.29,28.3,28.28,28.3,274100.0,17.6191,17.6253,17.6129,17.6253,274100.0
2013-08-26 12:40:00,28.3,28.3,28.27,28.27,337800.0,17.6253,17.6253,17.6067,17.6067,337800.0
2013-08-26 12:50:00,28.28,28.28,28.25,28.26,241200.0,17.6129,17.6129,17.5942,17.6004,241200.0
2013-08-26 13:00:00,28.25,28.27,28.25,28.27,308300.0,17.5942,17.6067,17.5942,17.6067,308300.0
2013-08-26 13:10:00,28.26,28.27,28.25,28.25,259000.0,17.6004,17.6067,17.5942,17.5942,259000.0
2013-08-26 13:20:00,28.25,28.27,28.25,28.26,342200.0,17.5942,17.6067,17.5942,17.6004,342200.0
2013-08-26 13:30:00,28.25,28.26,28.21,28.22,507200.0,17.5942,17.6004,17.5693,17.5755,507200.0
2013-08-26 13:40:00,28.23,28.24,28.22,28.24,283700.0,17.5817,17.588,17.5755,17.588,283700.0
2013-08-26 13:50:00,28.24,28.25,28.23,28.23,381100.0,17.588,17.5942,17.5817,17.5817,381100.0
2013-08-26 14:00:00,28.24,28.24,28.21,28.21,317300.0,17.588,17.588,17.5693,17.5693,317300.0
2013-08-26 14:10:00,28.21,28.22,28.19,28.2,405600.0,17.5693,17.5755,17.5568,17.5631,405600.0
2013-08-26 14:20:00,28.2,28.21,28.19,28.21,474900.0,17.5631,17.5693,17.5568,17.5693,474900.0
2013-08-26 14:30:00,28.21,28.21,28.19,28.2,475000.0,17.5693,17.5693,17.5568,17.5631,475000.0
2013-08-26 14:40:00,28.19,28.2,28.16,28.17,340500.0,17.5568,17.5631,17.5382,17.5444,340500.0
2013-08-26 14:50:00,28.17,28.18,28.16,28.18,511700.0,17.5444,17.5506,17.5382,17.5506,511700.0
2013-08-26 15:00:00,28.18,28.22,28.18,28.19,617600.0,17.5506,17.5755,17.5506,17.5568,617600.0
2013-08-26 15:10:00,28.19,28.2,28.09,28.11,714200.0,17.5568,17.5631,17.4946,17.507,714200.0
2013-08-26 15:20:00,28.11,28.11,28.02,28.06,1281300.0,17.507,17.507,17.451,17.4759,1281300.0
2013-08-26 15:30:00,28.06,28.11,28.05,28.1,964100.0,17.4759,17.507,17.4696,17.5008,964100.0
2013-08-26 15:40:00,28.1,28.11,28.07,28.07,1016600.0,17.5008,17.507,17.4821,17.4821,1016600.0
2013-08-26 15:50:00,28.08,28.08,28.02,28.03,1872900.0,17.4883,17.4883,17.451,17.4572,1872900.0
2013-08-27 09:30:00,27.92,27.98,27.76,27.94,1838800.0,17.3887,17.426,17.289,17.4011,1838800.0
2013-08-27 09:40:00,27.95,28.19,27.92,28.17,1360100.0,17.4074,17.5568,17.3887,17.5444,1360100.0
2013-08-27 09:50:00,28.17,28.28,28.16,28.23,1286300.0,17.5444,17.6129,17.5382,17.5817,1286300.0
2013-08-27 10:00:00,28.23,28.24,28.13,28.16,1124900.0,17.5817,17.588,17.5195,17.5382,1124900.0
2013-08-27 10:10:00,28.16,28.16,28.1,28.15,694800.0,17.5382,17.5382,17.5008,17.5319,694800.0
2013-08-27 10:20:00,28.15,28.16,28.04,28.04,839200.0,17.5319,17.5382,17.4634,17.4634,839200.0
2013-08-27 10:30:00,28.04,28.06,28.0,28.02,541200.0,17.4634,17.4759,17.4385,17.451,541200.0
2013-08-27 10:40:00,28.03,28.08,28.02,28.06,483800.0,17.4572,17.4883,17.451,17.4759,483800.0
2013-08-27 10:50:00,28.06,28.11,28.02,28.1,530500.0,17.4759,17.507,17.451,17.5008,530500.0
2013-08-27 11:00:00,28.1,28.11,28.06,28.08,389500.0,17.5008,17.507,17.4759,17.4883,389500.0
2013-08-27 11:10:00,28.09,28.11,28.07,28.1,494400.0,17.4946,17.507,17.4821,17.5008,494400.0
2013-08-27 11:20:00,28.1,28.11,28.07,28.1,432900.0,17.5008,17.507,17.4821,17.5008,432900.0
2013-08-27 11:30:00,28.1,28.11,28.06,28.07,343000.0,17.5008,17.507,17.4759,17.4821,343000.0
2013-08-27 11:40:00,28.06,28.08,28.03,28.03,336100.0,17.4759,17.4883,17.4572,17.4572,336100.0
2013-08-27 11:50:00,28.03,28.04,28.0,28.04,375300.0,17.4572,17.4634,17.4385,17.4634,375300.0
2013-08-27 12:00:00,28.04,28.05,27.98,27.99,356600.0,17.4634,17.4696,17.426,17.4323,356600.0
2013-08-27 12:10:00,27.98,28.01,27.97,28.0,295100.0,17.426,17.4447,17.4198,17.4385,295100.0
2013-08-27 12:20:00,28.0,28.02,27.99,27.99,293200.0,17.4385,17.451,17.4323,17.4323,293200.0
2013-08-27 12:30:00,27.99,28.02,27.98,28.0,297800.0,17.4323,17.451,17.426,17.4385,297800.0
2013-08-27 12:40:00,28.0,28.01,27.96,28.0,456000.0,17.4385,17.4447,17.4136,17.4385,456000.0
2013-08-27 12:50:00,28.0,28.02,27.98,27.98,312500.0,17.4385,17.451,17.426,17.426,312500.0
2013-08-27 13:00:00,27.98,27.99,27.96,27.98,290600.0,17.426,17.4323,17.4136,17.426,290600.0
2013-08-27 13:10:00,27.97,28.0,27.97,27.99,310800.0,17.4198,17.4385,17.4198,17.4323,310800.0
2013-08-27 13:20:00,27.99,28.0,27.97,27.99,341400.0,17.4323,17.4385,17.4198,17.4323,341400.0
2013-08-27 13:30:00,27.98,28.03,27.98,28.03,255900.0,17.426,17.4572,17.426,17.4572,255900.0
2013-08-27 13:40:00,28.03,28.06,28.01,28.05,422000.0,17.4572,17.4759,17.4447,17.4696,422000.0
2013-08-27 13:50:00,28.05,28.07,28.05,28.07,201500.0,17.4696,17.4821,17.4696,17.4821,201500.0
2013-08-27 14:00:00,28.07,28.1,28.06,28.09,351800.0,17.4821,17.5008,17.4759,17.4946,351800.0
2013-08-27 14:10:00,28.09,28.11,28.09,28.11,426600.0,17.4946,17.507,17.4946,17.507,426600.0
2013-08-27 14:20:00,28.1,28.11,28.07,28.09,472500.0,17.5008,17.507,17.4821,17.4946,472500.0
2013-08-27 14:30:00,28.08,28.13,28.08,28.11,492300.0,17.4883,17.5195,17.4883,17.507,492300.0
2013-08-27 14:40:00,28.12,28.13,28.1,28.12,442500.0,17.5132,17.5195,17.5008,17.5132,442500.0
2013-08-27 14:50:00,28.12,28.13,28.11,28.13,278300.0,17.5132,17.5195,17.507,17.5195,278300.0
2013-08-27 15:00:00,28.12,28.14,28.1,28.12,660900.0,17.5132,17.5257,17.5008,17.5132,660900.0
2013-08-27 15:10:00,28.12,28.12,28.02,28.05,461200.0,17.5132,17.5132,17.451,17.4696,461200.0
2013-08-27 15:20:00,28.04,28.07,28.0,28.02,735000.0,17.4634,17.4821,17.4385,17.451,735000.0
2013-08-27 15:30:00,28.02,28.03,27.98,27.99,699000.0,17.451,17.4572,17.426,17.4323,699000.0
2013-08-27 15:40:00,28.0,28.04,28.0,28.03,732700.0,17.4385,17.4634,17.4385,17.4572,732700.0
2013-08-27 15:50:00,28.03,28.04,27.99,27.99,1654200.0,17.4572,17.4634,17.4323,17.4323,1654200.0
2013-08-28 09:30:00,27.95,27.98,27.81,27.89,852200.0,17.4074,17.426,17.3202,17.37,852200.0
2013-08-28 09:40:00,27.89,27.91,27.82,27.9,542500.0,17.37,17.3825,17.3264,17.3762,542500.0
2013-08-28 09:50:00,27.91,27.98,27.89,27.92,1135900.0,17.3825,17.426,17.37,17.3887,1135900.0
2013-08-28 10:00:00,27.92,27.96,27.91,27.95,648400.0,17.3887,17.4136,17.3825,17.4074,648400.0
2013-08-28 10:10:00,27.94,28.0,27.92,27.96,967900.0,17.4011,17.4385,17.3887,17.4136,967900.0
2013-08-28 10:20:00,27.96,28.03,27.96,28.03,1483100.0,17.4136,17.4572,17.4136,17.4572,1483100.0
2013-08-28 10:30:00,28.02,28.09,28.02,28.08,659700.0,17.451,17.4946,17.451,17.4883,659700.0
2013-08-28 10:40:00,28.08,28.12,28.06,28.1,453400.0,17.4883,17.5132,17.4759,17.5008,453400.0
2013-08-28 10:50:00,28.1,28.2,28.08,28.18,1057000.0,17.5008,17.5631,17.4883,17.5506,1057000.0
2013-08-28 11:00:00,28.18,28.2,28.16,28.2,1224100.0,17.5506,17.5631,17.5382,17.5631,1224100.0
2013-08-28 11:10:00,28.2,28.23,28.19,28.21,878300.0,17.5631,17.5817,17.5568,17.5693,878300.0
2013-08-28 11:20:00,28.21,28.26,28.21,28.25,1156900.0,17.5693,17.6004,17.5693,17.5942,1156900.0
2013-08-28 11:30:00,28.25,28.26,28.23,28.24,729000.0,17.5942,17.6004,17.5817,17.588,729000.0
2013-08-28 11:40:00,28.25,28.3,28.24,28.29,951100.0,17.5942,17.6253,17.588,17.6191,951100.0
2013-08-28 11:50:00,28.29,28.33,28.28,28.33,456600.0,17.6191,17.644,17.6129,17.644,456600.0
2013-08-28 12:00:00,28.33,28.36,28.32,28.35,619600.0,17.644,17.6627,17.6378,17.6565,619600.0
2013-08-28 12:10:00,28.35,28.37,28.29,28.3,892900.0,17.6565,17.6689,17.6191,17.6253,892900.0
2013-08-28 12:20:00,28.31,28.31,28.25,28.3,415000.0,17.6316,17.6316,17.5942,17.6253,415000.0
2013-08-28 12:30:00,28.3,28.32,28.3,28.31,289700.0,17.6253,17.6378,17.6253,17.6316,289700.0
2013-08-28 12:40:00,28.31,28.32,28.3,28.3,232000.0,17.6316,17.6378,17.6253,17.6253,232000.0
2013-08-28 12:50:00,28.31,28.33,28.3,28.32,201000.0,17.6316,17.644,17.6253,17.6378,201000.0
2013-08-28 13:00:00,28.33,28.35,28.32,28.35,499500.0,17.644,17.6565,17.6378,17.6565,499500.0
2013-08-28 13:10:00,28.35,28.39,28.32,28.39,984300.0,17.6565,17.6814,17.6378,17.6814,984300.0
2013-08-28 13:20:00,28.39,28.4,28.37,28.39,420900.0,17.6814,17.6876,17.6689,17.6814,420900.0
2013-08-28 13:30:00,28.38,28.39,28.35,28.37,498200.0,17.6752,17.6814,17.6565,17.6689,498200.0
2013-08-28 13:40:00,28.38,28.41,28.37,28.41,854700.0,17.6752,17.6939,17.6689,17.6939,854700.0
2013-08-28 13:50:00,28.41,28.47,28.4,28.46,690600.0,17.6939,17.7312,17.6876,17.725,690600.0
2013-08-28 14:00:00,28.46,28.49,28.45,28.46,711500.0,17.725,17.7437,17.7188,17.725,711500.0
2013-08-28 14:10:00,28.46,28.47,28.39,28.39,845700.0,17.725,17.7312,17.6814,17.6814,845700.0
2013-08-28 14:20:00,28.39,28.42,28.39,28.4,377800.0,17.6814,17.7001,17.6814,17.6876,377800.0
2013-08-28 14:30:00,28.39,28.4,28.34,28.36,441900.0,17.6814,17.6876,17.6503,17.6627,441900.0
2013-08-28 14:40:00,28.35,28.38,28.31,28.33,405800.0,17.6565,17.6752,17.6316,17.644,405800.0
2013-08-28 14:50:00,28.33,28.33,28.27,28.28,310800.0,17.644,17.644,17.6067,17.6129,310800.0
2013-08-28 15:00:00,28.27,28.34,28.27,28.33,374500.0,17.6067,17.6503,17.6067,17.644,374500.0
2013-08-28 15:10:00,28.34,28.35,28.29,28.3,489100.0,17.6503,17.6565,17.6191,17.6253,489100.0
2013-08-28 15:20:00,28.3,28.33,28.29,28.32,388700.0,17.6253,17.644,17.6191,17.6378,388700.0
2013-08-28 15:30:00,28.32,28.35,28.29,28.29,519400.0,17.6378,17.6565,17.6191,17.6191,519400.0
2013-08-28 15:40:00,28.29,28.3,28.23,28.25,669800.0,17.6191,17.6253,17.5817,17.5942,669800.0
2013-08-28 15:50:00,28.25,28.27,28.21,28.22,1504200.0,17.5942,17.6067,17.5693,17.5755,1504200.0
2013-08-29 09:30:00,28.12,28.23,28.07,28.15,1335300.0,17.5132,17.5817,17.4821,17.5319,1335300.0
2013-08-29 09:40:00,28.15,28.22,28.14,28.18,657800.0,17.5319,17.5755,17.5257,17.5506,657800.0
2013-08-29 09:50:00,28.18,28.26,28.18,28.24,620000.0,17.5506,17.6004,17.5506,17.588,620000.0
2013-08-29 10:00:00,28.24,28.26,28.2,28.21,520300.0,17.588,17.6004,17.5631,17.5693,520300.0
2013-08-29 10:10:00,28.22,28.31,28.21,28.29,480500.0,17.5755,17.6316,17.5693,17.6191,480500.0
2013-08-29 10:20:00,28.29,28.31,28.22,28.24,476500.0,17.6191,17.6316,17.5755,17.588,476500.0
2013-08-29 10:30:00,28.24,28.33,28.21,28.33,734100.0,17.588,17.644,17.5693,17.644,734100.0
2013-08-29 10:40:00,28.33,28.41,28.29,28.41,983200.0,17.644,17.6939,17.6191,17.6939,983200.0
2013-08-29 10:50:00,28.41,28.42,28.36,28.41,573400.0,17.6939,17.7001,17.6627,17.6939,573400.0
2013-08-29 11:00:00,28.41,28.42,28.38,28.39,422900.0,17.6939,17.7001,17.6752,17.6814,422900.0
2013-08-29 11:10:00,28.39,28.42,28.39,28.41,291300.0,17.6814,17.7001,17.6814,17.6939,291300.0
2013-08-29 11:20:00,28.41,28.42,28.41,28.42,173700.0,17.6939,17.7001,17.6939,17.7001,173700.0
2013-08-29 11:30:00,28.41,28.44,28.4,28.43,1048400.0,17.6939,17.7125,17.6876,17.7063,1048400.0
2013-08-29 11:40:00,28.43,28.44,28.39,28.43,439600.0,17.7063,17.7125,17.6814,17.7063,439600.0
2013-08-29 11:50:00,28.42,28.48,28.42,28.46,340000.0,17.7001,17.7374,17.7001,17.725,340000.0
2013-08-29 12:00:00,28.46,28.47,28.39,28.39,314300.0,17.725,17.7312,17.6814,17.6814,314300.0
2013-08-29 12:10:00,28.4,28.4,28.35,28.36,192500.0,17.6876,17.6876,17.6565,17.6627,192500.0
2013-08-29 12:20:00,28.35,28.36,28.33,28.33,254800.0,17.6565,17.6627,17.644,17.644,254800.0
2013-08-29 12:30:00,28.34,28.34,28.29,28.3,329300.0,17.6503,17.6503,17.6191,17.6253,329300.0
2013-08-29 12:40:00,28.3,28.31,28.27,28.3,217800.0,17.6253,17.6316,17.6067,17.6253,217800.0
2013-08-29 12:50:00,28.31,28.31,28.29,28.3,136700.0,17.6316,17.6316,17.6191,17.6253,136700.0
2013-08-29 13:00:00,28.3,28.31,28.27,28.31,253000.0,17.6253,17.6316,17.6067,17.6316,253000.0
2013-08-29 13:10:00,28.31,28.32,28.27,28.27,229600.0,17.6316,17.6378,17.6067,17.6067,229600.0
2013-08-29 13:20:00,28.27,28.28,28.21,28.23,484900.0,17.6067,17.6129,17.5693,17.5817,484900.0
2013-08-29 13:30:00,28.23,28.23,28.17,28.18,516500.0,17.5817,17.5817,17.5444,17.5506,516500.0
2013-08-29 13:40:00,28.18,28.19,28.16,28.16,273200.0,17.5506,17.5568,17.5382,17.5382,273200.0
2013-08-29 13:50:00,28.16,28.18,28.15,28.17,470100.0,17.5382,17.5506,17.5319,17.5444,470100.0
2013-08-29 14:00:00,28.16,28.2,28.15,28.2,355200.0,17.5382,17.5631,17.5319,17.5631,355200.0
2013-08-29 14:10:00,28.2,28.2,28.18,28.18,310200.0,17.5631,17.5631,17.5506,17.5506,310200.0
2013-08-29 14:20:00,28.19,28.23,28.18,28.2,397900.0,17.5568,17.5817,17.5506,17.5631,397900.0
2013-08-29 14:30:00,28.2,28.22,28.2,28.2,282300.0,17.5631,17.5755,17.5631,17.5631,282300.0
2013-08-29 14:40:00,28.2,28.21,28.2,28.21,170800.0,17.5631,17.5693,17.5631,17.5693,170800.0
2013-08-29 14:50:00,28.21,28.21,28.19,28.2,326500.0,17.5693,17.5693,17.5568,17.5631,326500.0
2013-08-29 15:00:00,28.2,28.2,28.14,28.15,515000.0,17.5631,17.5631,17.5257,17.5319,515000.0
2013-08-29 15:10:00,28.15,28.16,28.14,28.14,482100.0,17.5319,17.5382,17.5257,17.5257,482100.0
2013-08-29 15:20:00,28.14,28.17,28.14,28.17,1074900.0,17.5257,17.5444,17.5257,17.5444,1074900.0
2013-08-29 15:30:00,28.16,28.17,28.11,28.11,1069100.0,17.5382,17.5444,17.507,17.507,1069100.0
2013-08-29 15:40:00,28.11,28.17,28.1,28.16,879300.0,17.507,17.5444,17.5008,17.5382,879300.0
2013-08-29 15:50:00,28.15,28.16,28.09,28.11,1175200.0,17.5319,17.5382,17.4946,17.507,1175200.0
2013-08-30 09:30:00,28.05,28.11,28.01,28.1,987900.0,17.4696,17.507,17.4447,17.5008,987900.0
2013-08-30 09:40:00,28.1,28.19,28.09,28.1,823900.0,17.5008,17.5568,17.4946,17.5008,823900.0
2013-08-30 09:50:00,28.11,28.2,28.11,28.19,1026300.0,17.507,17.5631,17.507,17.5568,1026300.0
2013-08-30 10:00:00,28.19,28.19,28.12,28.14,749800.0,17.5568,17.5568,17.5132,17.5257,749800.0
2013-08-30 10:10:00,28.15,28.22,28.13,28.22,802100.0,17.5319,17.5755,17.5195,17.5755,802100.0
2013-08-30 10:20:00,28.22,28.27,28.21,28.27,361900.0,17.5755,17.6067,17.5693,17.6067,361900.0
2013-08-30 10:30:00,28.26,28.32,28.26,28.27,493500.0,17.6004,17.6378,17.6004,17.6067,493500.0
2013-08-30 10:40:00,28.27,28.27,28.2,28.26,1123600.0,17.6067,17.6067,17.5631,17.6004,1123600.0
2013-08-30 10:50:00,28.26,28.27,28.22,28.24,628400.0,17.6004,17.6067,17.5755,17.588,628400.0
2013-08-30 11:00:00,28.25,28.33,28.24,28.29,694700.0,17.5942,17.644,17.588,17.6191,694700.0
2013-08-30 11:10:00,28.29,28.4,28.28,28.39,745300.0,17.6191,17.6876,17.6129,17.6814,745300.0
2013-08-30 11:20:00,28.39,28.4,28.3,28.3,426500.0,17.6814,17.6876,17.6253,17.6253,426500.0
2013-08-30 11:30:00,28.3,28.3,28.25,28.26,374000.0,17.6253,17.6253,17.5942,17.6004,374000.0
2013-08-30 11:40:00,28.26,28.31,28.25,28.3,782400.0,17.6004,17.6316,17.5942,17.6253,782400.0
2013-08-30 11:50:00,28.3,28.33,28.3,28.32,292600.0,17.6253,17.644,17.6253,17.6378,292600.0
2013-08-30 12:00:00,28.32,28.36,28.32,28.36,229000.0,17.6378,17.6627,17.6378,17.6627,229000.0
2013-08-30 12:10:00,28.35,28.37,28.31,28.31,243300.0,17.6565,17.6689,17.6316,17.6316,243300.0
2013-08-30 12:20:00,28.31,28.32,28.29,28.3,269800.0,17.6316,17.6378,17.6191,17.6253,269800.0
2013-08-30 12:30:00,28.3,28.31,28.26,28.26,196200.0,17.6253,17.6316,17.6004,17.6004,196200.0
2013-08-30 12:40:00,28.26,28.28,28.24,28.27,467100.0,17.6004,17.6129,17.588,17.6067,467100.0
2013-08-30 12:50:00,28.26,28.28,28.25,28.26,193500.0,17.6004,17.6129,17.5942,17.6004,193500.0
2013-08-30 13:00:00,28.26,28.27,28.2,28.2,787300.0,17.6004,17.6067,17.5631,17.5631,787300.0
2013-08-30 13:10:00,28.2,28.33,28.2,28.3,665100.0,17.5631,17.644,17.5631,17.6253,665100.0
2013-08-30 13:20:00,28.31,28.31,28.25,28.28,446300.0,17.6316,17.6316,17.5942,17.6129,446300.0
2013-08-30 13:30:00,28.28,28.29,28.27,28.27,213800.0,17.6129,17.6191,17.6067,17.6067,213800.0
2013-08-30 13:40:00,28.27,28.28,28.22,28.22,440800.0,17.6067,17.6129,17.5755,17.5755,440800.0
2013-08-30 13:50:00,28.22,28.26,28.21,28.21,237100.0,17.5755,17.6004,17.5693,17.5693,237100.0
2013-08-30 14:00:00,28.21,28.23,28.16,28.17,361200.0,17.5693,17.5817,17.5382,17.5444,361200.0
2013-08-30 14:10:00,28.18,28.21,28.16,28.2,264800.0,17.5506,17.5693,17.5382,17.5631,264800.0
2013-08-30 14:20:00,28.2,28.21,28.17,28.17,368400.0,17.5631,17.5693,17.5444,17.5444,368400.0
2013-08-30 14:30:00,28.17,28.26,28.17,28.26,302300.0,17.5444,17.6004,17.5444,17.6004,302300.0
2013-08-30 14:40:00,28.26,28.26,28.24,28.25,200300.0,17.6004,17.6004,17.588,17.5942,200300.0
2013-08-30 14:50:00,28.26,28.3,28.24,28.26,729800.0,17.6004,17.6253,17.588,17.6004,729800.0
2013-08-30 15:00:00,28.26,28.28,28.23,28.27,576100.0,17.6004,17.6129,17.5817,17.6067,576100.0
2013-08-30 15:10:00,28.27,28.3,28.25,28.27,338700.0,17.6067,17.6253,17.5942,17.6067,338700.0
2013-08-30 15:20:00,28.27,28.28,28.24,28.27,454600.0,17.6067,17.6129,17.588,17.6067,454600.0
2013-08-30 15:30:00,28.27,28.27,28.18,28.2,1058800.0,17.6067,17.6067,17.5506,17.5631,1058800.0
2013-08-30 15:40:00,28.19,28.2,28.12,28.15,1342600.0,17.5568,17.5631,17.5132,17.5319,1342600.0
2013-08-30 15:50:00,28.15,28.22,28.06,28.2,2885000.0,17.5319,17.5755,17.4759,17.5631,2885000.0
2013-09-03 09:30:00,28.35,28.45,28.3,28.31,1130900.0,17.6565,17.7188,17.6253,17.6316,1130900.0
2013-09-03 09:40:00,28.31,28.33,28.22,28.26,959700.0,17.6316,17.644,17.5755,17.6004,959700.0
2013-09-03 09:50:00,28.27,28.28,28.22,28.24,504200.0,17.6067,17.6129,17.5755,17.588,504200.0
2013-09-03 10:00:00,28.24,28.25,28.17,28.21,798200.0,17.588,17.5942,17.5444,17.5693,798200.0
2013-09-03 10:10:00,28.21,28.25,28.21,28.25,587900.0,17.5693,17.5942,17.5693,17.5942,587900.0
2013-09-03 10:20:00,28.25,28.25,28.19,28.24,479000.0,17.5942,17.5942,17.5568,17.588,479000.0
2013-09-03 10:30:00,28.24,28.25,28.19,28.2,587900.0,17.588,17.5942,17.5568,17.5631,587900.0
2013-09-03 10:40:00,28.21,28.21,28.16,28.16,440700.0,17.5693,17.5693,17.5382,17.5382,440700.0
2013-09-03 10:50:00,28.16,28.17,28.08,28.1,655300.0,17.5382,17.5444,17.4883,17.5008,655300.0
2013-09-03 11:00:00,28.1,28.14,28.09,28.12,453700.0,17.5008,17.5257,17.4946,17.5132,453700.0
2013-09-03 11:10:00,28.13,28.13,28.05,28.05,566100.0,17.5195,17.5195,17.4696,17.4696,566100.0
2013-09-03 11:20:00,28.05,28.05,27.98,28.0,1053400.0,17.4696,17.4696,17.426,17.4385,1053400.0
2013-09-03 11:30:00,28.01,28.01,27.93,27.96,634900.0,17.4447,17.4447,17.3949,17.4136,634900.0
2013-09-03 11:40:00,27.96,28.0,27.94,27.99,553300.0,17.4136,17.4385,17.4011,17.4323,553300.0
2013-09-03 11:50:00,27.99,28.01,27.96,27.99,485600.0,17.4323,17.4447,17.4136,17.4323,485600.0
2013-09-03 12:00:00,27.99,28.0,27.96,27.98,317900.0,17.4323,17.4385,17.4136,17.426,317900.0
2013-09-03 12:10:00,27.98,28.0,27.95,27.95,442800.0,17.426,17.4385,17.4074,17.4074,442800.0
2013-09-03 12:20:00,27.95,27.98,27.95,27.97,242500.0,17.4074,17.426,17.4074,17.4198,242500.0
2013-09-03 12:30:00,27.98,28.0,27.96,27.99,346500.0,17.426,17.4385,17.4136,17.4323,346500.0
2013-09-03 12:40:00,28.0,28.0,27.91,27.92,533400.0,17.4385,17.4385,17.3825,17.3887,533400.0
2013-09-03 12:50:00,27.92,27.93,27.9,27.91,278600.0,17.3887,17.3949,17.3762,17.3825,278600.0
2013-09-03 13:00:00,27.92,27.94,27.9,27.93,502700.0,17.3887,17.4011,17.3762,17.3949,502700.0
2013-09-03 13:10:00,27.93,27.94,27.89,27.89,369300.0,17.3949,17.4011,17.37,17.37,369300.0
2013-09-03 13:20:00,27.89,27.91,27.86,27.89,695000.0,17.37,17.3825,17.3513,17.37,695000.0
2013-09-03 13:30:00,27.89,27.93,27.88,27.92,459700.0,17.37,17.3949,17.3638,17.3887,459700.0
2013-09-03 13:40:00,27.92,27.96,27.91,27.92,477900.0,17.3887,17.4136,17.3825,17.3887,477900.0
2013-09-03 13:50:00,27.91,27.94,27.9,27.91,394000.0,17.3825,17.4011,17.3762,17.3825,394000.0
2013-09-03 14:00:00,27.91,27.93,27.89,27.91,445100.0,17.3825,17.3949,17.37,17.3825,445100.0
2013-09-03 14:10:00,27.91,27.98,27.91,27.97,286300.0,17.3825,17.426,17.3825,17.4198,286300.0
2013-09-03 14:20:00,27.96,27.97,27.9,27.94,467800.0,17.4136,17.4198,17.3762,17.4011,467800.0
2013-09-03 14:30:00,27.94,27.97,27.93,27.96,531900.0,17.4011,17.4198,17.3949,17.4136,531900.0
2013-09-03 14:40:00,27.96,27.98,27.94,27.95,292800.0,17.4136,17.426,17.4011,17.4074,292800.0
2013-09-03 14:50:00,27.95,27.96,27.92,27.93,449200.0,17.4074,17.4136,17.3887,17.3949,449200.0
2013-09-03 15:00:00,27.93,28.0,27.93,27.98,620500.0,17.3949,17.4385,17.3949,17.426,620500.0
2013-09-03 15:10:00,27.98,28.04,27.97,28.02,448300.0,17.426,17.4634,17.4198,17.451,448300.0
2013-09-03 15:20:00,28.02,28.04,27.99,28.04,388100.0,17.451,17.4634,17.4323,17.4634,388100.0
2013-09-03 15:30:00,28.04,28.04,28.0,28.01,645800.0,17.4634,17.4634,17.4385,17.4447,645800.0
2013-09-03 15:40:00,28.02,28.05,27.98,27.98,858500.0,17.451,17.4696,17.426,17.426,858500.0
2013-09-03 15:50:00,27.99,28.02,27.97,28.0,1251700.0,17.4323,17.451,17.4198,17.4385,1251700.0
2013-09-04 09:30:00,28.18,28.19,28.07,28.16,1451600.0,17.5506,17.5568,17.4821,17.5382,1451600.0
2013-09-04 09:40:00,28.16,28.23,28.15,28.19,749300.0,17.5382,17.5817,17.5319,17.5568,749300.0
2013-09-04 09:50:00,28.19,28.28,28.19,28.25,605500.0,17.5568,17.6129,17.5568,17.5942,605500.0
2013-09-04 10:00:00,28.26,28.32,28.24,28.32,562900.0,17.6004,17.6378,17.588,17.6378,562900.0
2013-09-04 10:10:00,28.33,28.34,28.28,28.3,707100.0,17.644,17.6503,17.6129,17.6253,707100.0
2013-09-04 10:20:00,28.3,28.32,28.24,28.27,665900.0,17.6253,17.6378,17.588,17.6067,665900.0
2013-09-04 10:30:00,28.28,28.29,28.24,28.26,998900.0,17.6129,17.6191,17.588,17.6004,998900.0
2013-09-04 10:40:00,28.26,28.27,28.24,28.25,386200.0,17.6004,17.6067,17.588,17.5942,386200.0
2013-09-04 10:50:00,28.25,28.29,28.23,28.29,502000.0,17.5942,17.6191,17.5817,17.6191,502000.0
2013-09-04 11:00:00,28.29,28.29,28.26,28.28,508500.0,17.6191,17.6191,17.6004,17.6129,508500.0
2013-09-04 11:10:00,28.27,28.29,28.24,28.26,507100.0,17.6067,17.6191,17.588,17.6004,507100.0
2013-09-04 11:20:00,28.26,28.32,28.24,28.32,325900.0,17.6004,17.6378,17.588,17.6378,325900.0
2013-09-04 11:30:00,28.31,28.33,28.3,28.3,358800.0,17.6316,17.644,17.6253,17.6253,358800.0
2013-09-04 11:40:00,28.31,28.37,28.3,28.37,309000.0,17.6316,17.6689,17.6253,17.6689,309000.0
2013-09-04 11:50:00,28.37,28.45,28.36,28.44,479800.0,17.6689,17.7188,17.6627,17.7125,479800.0
2013-09-04 12:00:00,28.45,28.45,28.35,28.38,669000.0,17.7188,17.7188,17.6565,17.6752,669000.0
2013-09-04 12:10:00,28.38,28.42,28.37,28.42,259000.0,17.6752,17.7001,17.6689,17.7001,259000.0
2013-09-04 12:20:00,28.42,28.42,28.41,28.42,351400.0,17.7001,17.7001,17.6939,17.7001,351400.0
2013-09-04 12:30:00,28.42,28.46,28.41,28.46,240500.0,17.7001,17.725,17.6939,17.725,240500.0
2013-09-04 12:40:00,28.46,28.47,28.41,28.46,333500.0,17.725,17.7312,17.6939,17.725,333500.0
2013-09-04 12:50:00,28.46,28.48,28.44,28.45,1192300.0,17.725,17.7374,17.7125,17.7188,1192300.0
2013-09-04 13:00:00,28.45,28.48,28.44,28.48,318500.0,17.7188,17.7374,17.7125,17.7374,318500.0
2013-09-04 13:10:00,28.48,28.51,28.47,28.51,212100.0,17.7374,17.7561,17.7312,17.7561,212100.0
2013-09-04 13:20:00,28.51,28.54,28.48,28.49,407800.0,17.7561,17.7748,17.7374,17.7437,407800.0
2013-09-04 13:30:00,28.49,28.5,28.44,28.45,506600.0,17.7437,17.7499,17.7125,17.7188,506600.0
2013-09-04 13:40:00,28.45,28.46,28.42,28.44,805100.0,17.7188,17.725,17.7001,17.7125,805100.0
2013-09-04 13:50:00,28.44,28.44,28.4,28.42,768000.0,17.7125,17.7125,17.6876,17.7001,768000.0
2013-09-04 14:00:00,28.41,28.42,28.37,28.37,437700.0,17.6939,17.7001,17.6689,17.6689,437700.0
2013-09-04 14:10:00,28.38,28.39,28.37,28.39,270900.0,17.6752,17.6814,17.6689,17.6814,270900.0
2013-09-04 14:20:00,28.39,28.42,28.38,28.42,275500.0,17.6814,17.7001,17.6752,17.7001,275500.0
2013-09-04 14:30:00,28.42,28.42,28.39,28.39,326100.0,17.7001,17.7001,17.6814,17.6814,326100.0
2013-09-04 14:40:00,28.4,28.4,28.35,28.36,443200.0,17.6876,17.6876,17.6565,17.6627,443200.0
2013-09-04 14:50:00,28.37,28.4,28.36,28.39,383400.0,17.6689,17.6876,17.6627,17.6814,383400.0
2013-09-04 15:00:00,28.38,28.4,28.38,28.4,286700.0,17.6752,17.6876,17.6752,17.6876,286700.0
2013-09-04 15:10:00,28.4,28.42,28.39,28.42,415200.0,17.6876,17.7001,17.6814,17.7001,415200.0
2013-09-04 15:20:00,28.42,28.42,28.34,28.35,817300.0,17.7001,17.7001,17.6503,17.6565,817300.0
2013-09-04 15:30:00,28.36,28.37,28.33,28.33,703200.0,17.6627,17.6689,17.644,17.644,703200.0
2013-09-04 15:40:00,28.33,28.4,28.33,28.37,1079100.0,17.644,17.6876,17.644,17.6689,1079100.0
2013-09-04 15:50:00,28.38,28.38,28.32,28.37,2196500.0,17.6752,17.6752,17.6378,17.6689,2196500.0
2013-09-05 09:30:00,28.51,28.53,28.21,28.23,1263500.0,17.7561,17.7686,17.5693,17.5817,1263500.0
2013-09-05 09:40:00,28.23,28.34,28.2,28.28,893400.0,17.5817,17.6503,17.5631,17.6129,893400.0
2013-09-05 09:50:00,28.28,28.31,28.24,28.26,797600.0,17.6129,17.6316,17.588,17.6004,797600.0
2013-09-05 10:00:00,28.27,28.4,28.25,28.34,911100.0,17.6067,17.6876,17.5942,17.6503,911100.0
2013-09-05 10:10:00,28.34,28.36,28.32,28.34,648500.0,17.6503,17.6627,17.6378,17.6503,648500.0
2013-09-05 10:20:00,28.34,28.35,28.31,28.32,427100.0,17.6503,17.6565,17.6316,17.6378,427100.0
2013-09-05 10:30:00,28.31,28.32,28.24,28.25,344100.0,17.6316,17.6378,17.588,17.5942,344100.0
2013-09-05 10:40:00,28.25,28.27,28.24,28.26,344800.0,17.5942,17.6067,17.588,17.6004,344800.0
2013-09-05 10:50:00,28.26,28.27,28.22,28.23,310800.0,17.6004,17.6067,17.5755,17.5817,310800.0
2013-09-05 11:00:00,28.23,28.25,28.2,28.23,300700.0,17.5817,17.5942,17.5631,17.5817,300700.0
2013-09-05 11:10:00,28.23,28.24,28.18,28.2,422400.0,17.5817,17.588,17.5506,17.5631,422400.0
2013-09-05 11:20:00,28.2,28.21,28.16,28.16,589600.0,17.5631,17.5693,17.5382,17.5382,589600.0
2013-09-05 11:30:00,28.17,28.25,28.16,28.23,535500.0,17.5444,17.5942,17.5382,17.5817,535500.0
2013-09-05 11:40:00,28.23,28.25,28.21,28.23,297000.0,17.5817,17.5942,17.5693,17.5817,297000.0
2013-09-05 11:50:00,28.23,28.25,28.21,28.24,655400.0,17.5817,17.5942,17.5693,17.588,655400.0
2013-09-05 12:00:00,28.25,28.28,28.23,28.24,278200.0,17.5942,17.6129,17.5817,17.588,278200.0
2013-09-05 12:10:00,28.23,28.27,28.21,28.27,391200.0,17.5817,17.6067,17.5693,17.6067,391200.0
2013-09-05 12:20:00,28.27,28.29,28.24,28.26,369400.0,17.6067,17.6191,17.588,17.6004,369400.0
2013-09-05 12:30:00,28.26,28.27,28.24,28.25,272000.0,17.6004,17.6067,17.588,17.5942,272000.0
2013-09-05 12:40:00,28.25,28.26,28.24,28.26,322500.0,17.5942,17.6004,17.588,17.6004,322500.0
2013-09-05 12:50:00,28.26,28.26,28.24,28.24,228700.0,17.6004,17.6004,17.588,17.588,228700.0
2013-09-05 13:00:00,28.24,28.25,28.22,28.22,176300.0,17.588,17.5942,17.5755,17.5755,176300.0
2013-09-05 13:10:00,28.22,28.23,28.21,28.23,272900.0,17.5755,17.5817,17.5693,17.5817,272900.0
2013-09-05 13:20:00,28.23,28.25,28.22,28.22,273500.0,17.5817,17.5942,17.5755,17.5755,273500.0
2013-09-05 13:30:00,28.23,28.23,28.21,28.22,205300.0,17.5817,17.5817,17.5693,17.5755,205300.0
2013-09-05 13:40:00,28.21,28.23,28.19,28.2,396800.0,17.5693,17.5817,17.5568,17.5631,396800.0
2013-09-05 13:50:00,28.21,28.21,28.18,28.18,328100.0,17.5693,17.5693,17.5506,17.5506,328100.0
2013-09-05 14:00:00,28.19,28.21,28.18,28.2,505600.0,17.5568,17.5693,17.5506,17.5631,505600.0
2013-09-05 14:10:00,28.2,28.22,28.19,28.21,255800.0,17.5631,17.5755,17.5568,17.5693,255800.0
2013-09-05 14:20:00,28.21,28.22,28.2,28.2,457600.0,17.5693,17.5755,17.5631,17.5631,457600.0
2013-09-05 14:30:00,28.21,28.24,28.21,28.22,386400.0,17.5693,17.588,17.5693,17.5755,386400.0
2013-09-05 14:40:00,28.22,28.23,28.19,28.2,470600.0,17.5755,17.5817,17.5568,17.5631,470600.0
2013-09-05 14:50:00,28.21,28.21,28.18,28.2,433600.0,17.5693,17.5693,17.5506,17.5631,433600.0
2013-09-05 15:00:00,28.2,28.23,28.19,28.22,389500.0,17.5631,17.5817,17.5568,17.5755,389500.0
2013-09-05 15:10:00,28.21,28.24,28.21,28.23,508800.0,17.5693,17.588,17.5693,17.5817,508800.0
2013-09-05 15:20:00,28.23,28.23,28.21,28.23,409200.0,17.5817,17.5817,17.5693,17.5817,409200.0
2013-09-05 15:30:00,28.22,28.23,28.19,28.23,1149800.0,17.5755,17.5817,17.5568,17.5817,1149800.0
2013-09-05 15:40:00,28.23,28.27,28.22,28.26,847000.0,17.5817,17.6067,17.5755,17.6004,847000.0
2013-09-05 15:50:00,28.26,28.29,28.25,28.27,1335900.0,17.6004,17.6191,17.5942,17.6067,1335900.0
2013-09-06 09:30:00,28.28,28.36,28.24,28.3,1245000.0,17.6129,17.6627,17.588,17.6253,1245000.0
2013-09-06 09:40:00,28.3,28.31,28.07,28.16,837000.0,17.6253,17.6316,17.4821,17.5382,837000.0
2013-09-06 09:50:00,28.16,28.2,28.14,28.16,1068400.0,17.5382,17.5631,17.5257,17.5382,1068400.0
2013-09-06 10:00:00,28.17,28.17,28.07,28.15,881500.0,17.5444,17.5444,17.4821,17.5319,881500.0
2013-09-06 10:10:00,28.15,28.19,28.13,28.13,559800.0,17.5319,17.5568,17.5195,17.5195,559800.0
2013-09-06 10:20:00,28.14,28.22,28.14,28.21,560200.0,17.5257,17.5755,17.5257,17.5693,560200.0
2013-09-06 10:30:00,28.21,28.23,28.15,28.16,432800.0,17.5693,17.5817,17.5319,17.5382,432800.0
2013-09-06 10:40:00,28.17,28.24,28.17,28.23,919100.0,17.5444,17.588,17.5444,17.5817,919100.0
2013-09-06 10:50:00,28.23,28.24,28.19,28.22,798100.0,17.5817,17.588,17.5568,17.5755,798100.0
2013-09-06 11:00:00,28.22,28.27,28.21,28.24,552700.0,17.5755,17.6067,17.5693,17.588,552700.0
2013-09-06 11:10:00,28.23,28.28,28.23,28.25,431700.0,17.5817,17.6129,17.5817,17.5942,431700.0
2013-09-06 11:20:00,28.26,28.3,28.24,28.29,434200.0,17.6004,17.6253,17.588,17.6191,434200.0
2013-09-06 11:30:00,28.3,28.31,28.27,28.29,442300.0,17.6253,17.6316,17.6067,17.6191,442300.0
2013-09-06 11:40:00,28.29,28.32,28.26,28.29,428700.0,17.6191,17.6378,17.6004,17.6191,428700.0
2013-09-06 11:50:00,28.29,28.36,28.28,28.36,351100.0,17.6191,17.6627,17.6129,17.6627,351100.0
2013-09-06 12:00:00,28.36,28.4,28.35,28.39,366200.0,17.6627,17.6876,17.6565,17.6814,366200.0
2013-09-06 12:10:00,28.39,28.41,28.37,28.38,393900.0,17.6814,17.6939,17.6689,17.6752,393900.0
2013-09-06 12:20:00,28.37,28.4,28.36,28.4,243200.0,17.6689,17.6876,17.6627,17.6876,243200.0
2013-09-06 12:30:00,28.4,28.4,28.33,28.33,277100.0,17.6876,17.6876,17.644,17.644,277100.0
2013-09-06 12:40:00,28.33,28.34,28.31,28.33,280500.0,17.644,17.6503,17.6316,17.644,280500.0
2013-09-06 12:50:00,28.33,28.36,28.33,28.36,139100.0,17.644,17.6627,17.644,17.6627,139100.0
2013-09-06 13:00:00,28.36,28.4,28.35,28.39,263700.0,17.6627,17.6876,17.6565,17.6814,263700.0
2013-09-06 13:10:00,28.39,28.41,28.38,28.4,270700.0,17.6814,17.6939,17.6752,17.6876,270700.0
2013-09-06 13:20:00,28.4,28.42,28.39,28.42,243600.0,17.6876,17.7001,17.6814,17.7001,243600.0
2013-09-06 13:30:00,28.41,28.42,28.4,28.42,223700.0,17.6939,17.7001,17.6876,17.7001,223700.0
2013-09-06 13:40:00,28.42,28.47,28.41,28.46,298000.0,17.7001,17.7312,17.6939,17.725,298000.0
2013-09-06 13:50:00,28.47,28.49,28.45,28.47,311200.0,17.7312,17.7437,17.7188,17.7312,311200.0
2013-09-06 14:00:00,28.48,28.54,28.47,28.5,437100.0,17.7374,17.7748,17.7312,17.7499,437100.0
2013-09-06 14:10:00,28.51,28.53,28.5,28.5,402300.0,17.7561,17.7686,17.7499,17.7499,402300.0
2013-09-06 14:20:00,28.51,28.53,28.49,28.52,536500.0,17.7561,17.7686,17.7437,17.7624,536500.0
2013-09-06 14:30:00,28.51,28.54,28.5,28.52,374700.0,17.7561,17.7748,17.7499,17.7624,374700.0
2013-09-06 14:40:00,28.52,28.53,28.49,28.5,376600.0,17.7624,17.7686,17.7437,17.7499,376600.0
2013-09-06 14:50:00,28.49,28.51,28.43,28.43,457600.0,17.7437,17.7561,17.7063,17.7063,457600.0
2013-09-06 15:00:00,28.44,28.46,28.37,28.39,554300.0,17.7125,17.725,17.6689,17.6814,554300.0
2013-09-06 15:10:00,28.38,28.4,28.34,28.39,449000.0,17.6752,17.6876,17.6503,17.6814,449000.0
2013-09-06 15:20:00,28.39,28.41,28.35,28.35,638800.0,17.6814,17.6939,17.6565,17.6565,638800.0
2013-09-06 15:30:00,28.36,28.38,28.33,28.37,571900.0,17.6627,17.6752,17.644,17.6689,571900.0
2013-09-06 15:40:00,28.37,28.39,28.31,28.32,892900.0,17.6689,17.6814,17.6316,17.6378,892900.0
2013-09-06 15:50:00,28.33,28.34,28.27,28.28,1106500.0,17.644,17.6503,17.6067,17.6129,1106500.0
2013-09-09 09:30:00,28.24,28.36,28.18,28.19,1051800.0,17.588,17.6627,17.5506,17.5568,1051800.0
2013-09-09 09:40:00,28.2,28.25,28.18,28.23,380000.0,17.5631,17.5942,17.5506,17.5817,380000.0
2013-09-09 09:50:00,28.23,28.3,28.22,28.26,613600.0,17.5817,17.6253,17.5755,17.6004,613600.0
2013-09-09 10:00:00,28.26,28.26,28.17,28.18,742000.0,17.6004,17.6004,17.5444,17.5506,742000.0
2013-09-09 10:10:00,28.18,28.19,28.14,28.16,717800.0,17.5506,17.5568,17.5257,17.5382,717800.0
2013-09-09 10:20:00,28.16,28.17,28.12,28.14,521200.0,17.5382,17.5444,17.5132,17.5257,521200.0
2013-09-09 10:30:00,28.14,28.16,28.13,28.14,399700.0,17.5257,17.5382,17.5195,17.5257,399700.0
2013-09-09 10:40:00,28.13,28.14,28.1,28.11,351000.0,17.5195,17.5257,17.5008,17.507,351000.0
2013-09-09 10:50:00,28.12,28.14,28.1,28.12,387500.0,17.5132,17.5257,17.5008,17.5132,387500.0
2013-09-09 11:00:00,28.11,28.14,28.1,28.14,413300.0,17.507,17.5257,17.5008,17.5257,413300.0
2013-09-09 11:10:00,28.14,28.15,28.1,28.12,377700.0,17.5257,17.5319,17.5008,17.5132,377700.0
2013-09-09 11:20:00,28.11,28.13,28.11,28.12,305500.0,17.507,17.5195,17.507,17.5132,305500.0
2013-09-09 11:30:00,28.11,28.17,28.11,28.17,506100.0,17.507,17.5444,17.507,17.5444,506100.0
2013-09-09 11:40:00,28.17,28.19,28.16,28.18,314500.0,17.5444,17.5568,17.5382,17.5506,314500.0
2013-09-09 11:50:00,28.18,28.19,28.16,28.16,244300.0,17.5506,17.5568,17.5382,17.5382,244300.0
2013-09-09 12:00:00,28.17,28.19,28.16,28.17,338300.0,17.5444,17.5568,17.5382,17.5444,338300.0
2013-09-09 12:10:00,28.16,28.21,28.16,28.18,351600.0,17.5382,17.5693,17.5382,17.5506,351600.0
2013-09-09 12:20:00,28.18,28.2,28.18,28.2,184200.0,17.5506,17.5631,17.5506,17.5631,184200.0
2013-09-09 12:30:00,28.2,28.2,28.16,28.17,219100.0,17.5631,17.5631,17.5382,17.5444,219100.0
2013-09-09 12:40:00,28.17,28.17,28.16,28.17,82700.0,17.5444,17.5444,17.5382,17.5444,82700.0
2013-09-09 12:50:00,28.17,28.17,28.12,28.16,605600.0,17.5444,17.5444,17.5132,17.5382,605600.0
2013-09-09 13:00:00,28.16,28.17,28.14,28.14,247100.0,17.5382,17.5444,17.5257,17.5257,247100.0
2013-09-09 13:10:00,28.14,28.16,28.13,28.13,371100.0,17.5257,17.5382,17.5195,17.5195,371100.0
2013-09-09 13:20:00,28.14,28.16,28.13,28.15,499700.0,17.5257,17.5382,17.5195,17.5319,499700.0
2013-09-09 13:30:00,28.14,28.18,28.14,28.18,344800.0,17.5257,17.5506,17.5257,17.5506,344800.0
2013-09-09 13:40:00,28.18,28.19,28.17,28.18,384300.0,17.5506,17.5568,17.5444,17.5506,384300.0
2013-09-09 13:50:00,28.18,28.2,28.17,28.2,200900.0,17.5506,17.5631,17.5444,17.5631,200900.0
2013-09-09 14:00:00,28.2,28.22,28.2,28.21,353700.0,17.5631,17.5755,17.5631,17.5693,353700.0
2013-09-09 14:10:00,28.2,28.27,28.19,28.27,556800.0,17.5631,17.6067,17.5568,17.6067,556800.0
2013-09-09 14:20:00,28.27,28.28,28.23,28.26,520200.0,17.6067,17.6129,17.5817,17.6004,520200.0
2013-09-09 14:30:00,28.27,28.27,28.22,28.23,347500.0,17.6067,17.6067,17.5755,17.5817,347500.0
2013-09-09 14:40:00,28.24,28.26,28.22,28.22,313000.0,17.588,17.6004,17.5755,17.5755,313000.0
2013-09-09 14:50:00,28.23,28.25,28.22,28.24,350300.0,17.5817,17.5942,17.5755,17.588,350300.0
2013-09-09 15:00:00,28.24,28.25,28.16,28.23,597400.0,17.588,17.5942,17.5382,17.5817,597400.0
2013-09-09 15:10:00,28.23,28.25,28.22,28.23,602600.0,17.5817,17.5942,17.5755,17.5817,602600.0
2013-09-09 15:20:00,28.23,28.24,28.21,28.21,283600.0,17.5817,17.588,17.5693,17.5693,283600.0
2013-09-09 15:30:00,28.22,28.24,28.21,28.22,780700.0,17.5755,17.588,17.5693,17.5755,780700.0
2013-09-09 15:40:00,28.23,28.26,28.2,28.25,1360600.0,17.5817,17.6004,17.5631,17.5942,1360600.0
2013-09-09 15:50:00,28.25,28.3,28.24,28.3,1564900.0,17.5942,17.6253,17.588,17.6253,1564900.0
2013-09-10 09:30:00,28.37,28.43,28.34,28.43,1072800.0,17.6689,17.7063,17.6503,17.7063,1072800.0
2013-09-10 09:40:00,28.42,28.52,28.42,28.52,807000.0,17.7001,17.7624,17.7001,17.7624,807000.0
2013-09-10 09:50:00,28.52,28.52,28.41,28.44,788400.0,17.7624,17.7624,17.6939,17.7125,788400.0
2013-09-10 10:00:00,28.44,28.46,28.41,28.42,750300.0,17.7125,17.725,17.6939,17.7001,750300.0
2013-09-10 10:10:00,28.42,28.42,28.37,28.38,616700.0,17.7001,17.7001,17.6689,17.6752,616700.0
2013-09-10 10:20:00,28.39,28.43,28.38,28.41,608200.0,17.6814,17.7063,17.6752,17.6939,608200.0
2013-09-10 10:30:00,28.42,28.42,28.4,28.4,422400.0,17.7001,17.7001,17.6876,17.6876,422400.0
2013-09-10 10:40:00,28.4,28.43,28.38,28.38,545900.0,17.6876,17.7063,17.6752,17.6752,545900.0
2013-09-10 10:50:00,28.39,28.4,28.38,28.39,241500.0,17.6814,17.6876,17.6752,17.6814,241500.0
2013-09-10 11:00:00,28.39,28.41,28.38,28.4,498600.0,17.6814,17.6939,17.6752,17.6876,498600.0
2013-09-10 11:10:00,28.41,28.41,28.37,28.38,648700.0,17.6939,17.6939,17.6689,17.6752,648700.0
2013-09-10 11:20:00,28.38,28.4,28.38,28.39,327700.0,17.6752,17.6876,17.6752,17.6814,327700.0
2013-09-10 11:30:00,28.38,28.39,28.35,28.36,368600.0,17.6752,17.6814,17.6565,17.6627,368600.0
2013-09-10 11:40:00,28.37,28.37,28.28,28.28,1422700.0,17.6689,17.6689,17.6129,17.6129,1422700.0
2013-09-10 11:50:00,28.29,28.37,28.28,28.37,725900.0,17.6191,17.6689,17.6129,17.6689,725900.0
2013-09-10 12:00:00,28.37,28.43,28.36,28.41,517600.0,17.6689,17.7063,17.6627,17.6939,517600.0
2013-09-10 12:10:00,28.4,28.44,28.39,28.42,407700.0,17.6876,17.7125,17.6814,17.7001,407700.0
2013-09-10 12:20:00,28.42,28.43,28.41,28.42,158200.0,17.7001,17.7063,17.6939,17.7001,158200.0
2013-09-10 12:30:00,28.42,28.42,28.38,28.42,407800.0,17.7001,17.7001,17.6752,17.7001,407800.0
2013-09-10 12:40:00,28.42,28.46,28.4,28.4,416700.0,17.7001,17.725,17.6876,17.6876,416700.0
2013-09-10 12:50:00,28.4,28.44,28.39,28.42,489300.0,17.6876,17.7125,17.6814,17.7001,489300.0
2013-09-10 13:00:00,28.43,28.43,28.39,28.4,204300.0,17.7063,17.7063,17.6814,17.6876,204300.0
2013-09-10 13:10:00,28.41,28.42,28.4,28.42,231800.0,17.6939,17.7001,17.6876,17.7001,231800.0
2013-09-10 13:20:00,28.41,28.46,28.41,28.46,310800.0,17.6939,17.725,17.6939,17.725,310800.0
2013-09-10 13:30:00,28.46,28.46,28.42,28.43,276800.0,17.725,17.725,17.7001,17.7063,276800.0
2013-09-10 13:40:00,28.43,28.45,28.43,28.45,158100.0,17.7063,17.7188,17.7063,17.7188,158100.0
2013-09-10 13:50:00,28.45,28.47,28.44,28.46,270900.0,17.7188,17.7312,17.7125,17.725,270900.0
2013-09-10 14:00:00,28.47,28.5,28.46,28.47,538100.0,17.7312,17.7499,17.725,17.7312,538100.0
2013-09-10 14:10:00,28.48,28.48,28.46,28.46,224300.0,17.7374,17.7374,17.725,17.725,224300.0
2013-09-10 14:20:00,28.46,28.48,28.46,28.48,224900.0,17.725,17.7374,17.725,17.7374,224900.0
2013-09-10 14:30:00,28.47,28.48,28.45,28.46,209700.0,17.7312,17.7374,17.7188,17.725,209700.0
2013-09-10 14:40:00,28.46,28.46,28.45,28.45,224500.0,17.725,17.725,17.7188,17.7188,224500.0
2013-09-10 14:50:00,28.45,28.46,28.45,28.45,300100.0,17.7188,17.725,17.7188,17.7188,300100.0
2013-09-10 15:00:00,28.45,28.48,28.44,28.45,613800.0,17.7188,17.7374,17.7125,17.7188,613800.0
2013-09-10 15:10:00,28.45,28.46,28.43,28.45,493600.0,17.7188,17.725,17.7063,17.7188,493600.0
2013-09-10 15:20:00,28.46,28.48,28.44,28.44,623600.0,17.725,17.7374,17.7125,17.7125,623600.0
2013-09-10 15:30:00,28.44,28.47,28.44,28.45,453100.0,17.7125,17.7312,17.7125,17.7188,453100.0
2013-09-10 15:40:00,28.45,28.48,28.45,28.46,842100.0,17.7188,17.7374,17.7188,17.725,842100.0
2013-09-10 15:50:00,28.46,28.47,28.41,28.46,1630700.0,17.725,17.7312,17.6939,17.725,1630700.0
2013-09-11 09:30:00,28.53,28.58,28.48,28.55,913400.0,17.7686,17.7997,17.7374,17.781,913400.0
2013-09-11 09:40:00,28.56,28.58,28.5,28.56,544800.0,17.7873,17.7997,17.7499,17.7873,544800.0
2013-09-11 09:50:00,28.56,28.64,28.56,28.62,619600.0,17.7873,17.8371,17.7873,17.8246,619600.0
2013-09-11 10:00:00,28.62,28.68,28.6,28.68,601100.0,17.8246,17.862,17.8122,17.862,601100.0
2013-09-11 10:10:00,28.67,28.74,28.65,28.67,1122100.0,17.8558,17.8994,17.8433,17.8558,1122100.0
2013-09-11 10:20:00,28.67,28.69,28.64,28.64,394700.0,17.8558,17.8682,17.8371,17.8371,394700.0
2013-09-11 10:30:00,28.65,28.65,28.62,28.63,364800.0,17.8433,17.8433,17.8246,17.8309,364800.0
2013-09-11 10:40:00,28.63,28.65,28.53,28.55,1013200.0,17.8309,17.8433,17.7686,17.781,1013200.0
2013-09-11 10:50:00,28.55,28.58,28.54,28.55,529400.0,17.781,17.7997,17.7748,17.781,529400.0
2013-09-11 11:00:00,28.55,28.58,28.54,28.56,419100.0,17.781,17.7997,17.7748,17.7873,419100.0
2013-09-11 11:10:00,28.56,28.58,28.56,28.57,127000.0,17.7873,17.7997,17.7873,17.7935,127000.0
2013-09-11 11:20:00,28.57,28.58,28.57,28.58,236800.0,17.7935,17.7997,17.7935,17.7997,236800.0
2013-09-11 11:30:00,28.57,28.69,28.57,28.66,792900.0,17.7935,17.8682,17.7935,17.8496,792900.0
2013-09-11 11:40:00,28.66,28.68,28.61,28.64,482900.0,17.8496,17.862,17.8184,17.8371,482900.0
2013-09-11 11:50:00,28.64,28.67,28.62,28.62,293600.0,17.8371,17.8558,17.8246,17.8246,293600.0
2013-09-11 12:00:00,28.62,28.63,28.59,28.59,210500.0,17.8246,17.8309,17.806,17.806,210500.0
2013-09-11 12:10:00,28.59,28.65,28.59,28.62,337300.0,17.806,17.8433,17.806,17.8246,337300.0
2013-09-11 12:20:00,28.63,28.69,28.62,28.69,308500.0,17.8309,17.8682,17.8246,17.8682,308500.0
2013-09-11 12:30:00,28.69,28.7,28.63,28.65,306800.0,17.8682,17.8745,17.8309,17.8433,306800.0
2013-09-11 12:40:00,28.64,28.64,28.61,28.64,159400.0,17.8371,17.8371,17.8184,17.8371,159400.0
2013-09-11 12:50:00,28.64,28.64,28.62,28.63,181800.0,17.8371,17.8371,17.8246,17.8309,181800.0
2013-09-11 13:00:00,28.63,28.64,28.6,28.61,153200.0,17.8309,17.8371,17.8122,17.8184,153200.0
2013-09-11 13:10:00,28.61,28.63,28.61,28.63,108100.0,17.8184,17.8309,17.8184,17.8309,108100.0
2013-09-11 13:20:00,28.63,28.65,28.59,28.61,347200.0,17.8309,17.8433,17.806,17.8184,347200.0
2013-09-11 13:30:00,28.6,28.65,28.6,28.65,177000.0,17.8122,17.8433,17.8122,17.8433,177000.0
2013-09-11 13:40:00,28.65,28.66,28.61,28.63,253600.0,17.8433,17.8496,17.8184,17.8309,253600.0
2013-09-11 13:50:00,28.63,28.65,28.63,28.65,149300.0,17.8309,17.8433,17.8309,17.8433,149300.0
2013-09-11 14:00:00,28.65,28.67,28.64,28.64,771900.0,17.8433,17.8558,17.8371,17.8371,771900.0
2013-09-11 14:10:00,28.64,28.65,28.62,28.62,149700.0,17.8371,17.8433,17.8246,17.8246,149700.0
2013-09-11 14:20:00,28.62,28.64,28.62,28.64,527000.0,17.8246,17.8371,17.8246,17.8371,527000.0
2013-09-11 14:30:00,28.63,28.64,28.61,28.62,222300.0,17.8309,17.8371,17.8184,17.8246,222300.0
2013-09-11 14:40:00,28.61,28.62,28.6,28.61,164700.0,17.8184,17.8246,17.8122,17.8184,164700.0
2013-09-11 14:50:00,28.61,28.61,28.58,28.58,276400.0,17.8184,17.8184,17.7997,17.7997,276400.0
2013-09-11 15:00:00,28.58,28.6,28.56,28.58,311300.0,17.7997,17.8122,17.7873,17.7997,311300.0
2013-09-11 15:10:00,28.58,28.59,28.56,28.58,361000.0,17.7997,17.806,17.7873,17.7997,361000.0
2013-09-11 15:20:00,28.58,28.58,28.54,28.54,832700.0,17.7997,17.7997,17.7748,17.7748,832700.0
2013-09-11 15:30:00,28.54,28.61,28.54,28.6,786600.0,17.7748,17.8184,17.7748,17.8122,786600.0
2013-09-11 15:40:00,28.6,28.65,28.59,28.62,933800.0,17.8122,17.8433,17.806,17.8246,933800.0
2013-09-11 15:50:00,28.62,28.66,28.61,28.66,1155300.0,17.8246,17.8496,17.8184,17.8496,1155300.0
2013-09-12 09:30:00,28.64,28.7,28.52,28.65,942500.0,17.8371,17.8745,17.7624,17.8433,942500.0
2013-09-12 09:40:00,28.65,28.71,28.65,28.69,462300.0,17.8433,17.8807,17.8433,17.8682,462300.0
2013-09-12 09:50:00,28.69,28.71,28.67,28.71,453800.0,17.8682,17.8807,17.8558,17.8807,453800.0
2013-09-12 10:00:00,28.7,28.75,28.69,28.73,524400.0,17.8745,17.9056,17.8682,17.8931,524400.0
2013-09-12 10:10:00,28.73,28.75,28.71,28.75,412600.0,17.8931,17.9056,17.8807,17.9056,412600.0
2013-09-12 10:20:00,28.75,28.75,28.72,28.75,275800.0,17.9056,17.9056,17.8869,17.9056,275800.0
2013-09-12 10:30:00,28.75,28.75,28.71,28.71,347500.0,17.9056,17.9056,17.8807,17.8807,347500.0
2013-09-12 10:40:00,28.71,28.73,28.7,28.71,156100.0,17.8807,17.8931,17.8745,17.8807,156100.0
2013-09-12 10:50:00,28.7,28.71,28.66,28.67,306400.0,17.8745,17.8807,17.8496,17.8558,306400.0
2013-09-12 11:00:00,28.66,28.71,28.66,28.67,294700.0,17.8496,17.8807,17.8496,17.8558,294700.0
2013-09-12 11:10:00,28.67,28.68,28.61,28.61,361100.0,17.8558,17.862,17.8184,17.8184,361100.0
2013-09-12 11:20:00,28.61,28.65,28.61,28.64,324700.0,17.8184,17.8433,17.8184,17.8371,324700.0
2013-09-12 11:30:00,28.64,28.65,28.58,28.6,465200.0,17.8371,17.8433,17.7997,17.8122,465200.0
2013-09-12 11:40:00,28.6,28.62,28.58,28.61,641100.0,17.8122,17.8246,17.7997,17.8184,641100.0
2013-09-12 11:50:00,28.6,28.61,28.56,28.57,590000.0,17.8122,17.8184,17.7873,17.7935,590000.0
2013-09-12 12:00:00,28.57,28.57,28.53,28.54,501200.0,17.7935,17.7935,17.7686,17.7748,501200.0
2013-09-12 12:10:00,28.55,28.55,28.52,28.55,238700.0,17.781,17.781,17.7624,17.781,238700.0
2013-09-12 12:20:00,28.55,28.55,28.52,28.55,179700.0,17.781,17.781,17.7624,17.781,179700.0
2013-09-12 12:30:00,28.55,28.58,28.54,28.56,221200.0,17.781,17.7997,17.7748,17.7873,221200.0
2013-09-12 12:40:00,28.56,28.57,28.56,28.57,132900.0,17.7873,17.7935,17.7873,17.7935,132900.0
2013-09-12 12:50:00,28.56,28.59,28.54,28.59,285600.0,17.7873,17.806,17.7748,17.806,285600.0
2013-09-12 13:00:00,28.59,28.6,28.58,28.6,158400.0,17.806,17.8122,17.7997,17.8122,158400.0
2013-09-12 13:10:00,28.6,28.63,28.58,28.63,271800.0,17.8122,17.8309,17.7997,17.8309,271800.0
2013-09-12 13:20:00,28.63,28.63,28.58,28.58,315700.0,17.8309,17.8309,17.7997,17.7997,315700.0
2013-09-12 13:30:00,28.58,28.59,28.57,28.57,172100.0,17.7997,17.806,17.7935,17.7935,172100.0
2013-09-12 13:40:00,28.57,28.59,28.57,28.57,314500.0,17.7935,17.806,17.7935,17.7935,314500.0
2013-09-12 13:50:00,28.57,28.58,28.51,28.54,465200.0,17.7935,17.7997,17.7561,17.7748,465200.0
2013-09-12 14:00:00,28.54,28.55,28.52,28.52,307700.0,17.7748,17.781,17.7624,17.7624,307700.0
2013-09-12 14:10:00,28.52,28.53,28.51,28.51,211500.0,17.7624,17.7686,17.7561,17.7561,211500.0
2013-09-12 14:20:00,28.51,28.53,28.49,28.5,671900.0,17.7561,17.7686,17.7437,17.7499,671900.0
2013-09-12 14:30:00,28.5,28.51,28.46,28.46,910800.0,17.7499,17.7561,17.725,17.725,910800.0
2013-09-12 14:40:00,28.46,28.47,28.41,28.41,1124100.0,17.725,17.7312,17.6939,17.6939,1124100.0
2013-09-12 14:50:00,28.42,28.44,28.4,28.4,2031800.0,17.7001,17.7125,17.6876,17.6876,2031800.0
2013-09-12 15:00:00,28.4,28.41,28.3,28.32,2041000.0,17.6876,17.6939,17.6253,17.6378,2041000.0
2013-09-12 15:10:00,28.32,28.34,28.27,28.3,2008500.0,17.6378,17.6503,17.6067,17.6253,2008500.0
2013-09-12 15:20:00,28.3,28.35,28.28,28.3,2060300.0,17.6253,17.6565,17.6129,17.6253,2060300.0
2013-09-12 15:30:00,28.31,28.35,28.3,28.32,1811300.0,17.6316,17.6565,17.6253,17.6378,1811300.0
2013-09-12 15:40:00,28.32,28.32,28.27,28.27,1245600.0,17.6378,17.6378,17.6067,17.6067,1245600.0
2013-09-12 15:50:00,28.27,28.31,28.27,28.31,2290600.0,17.6067,17.6316,17.6067,17.6316,2290600.0
2013-09-13 09:30:00,28.39,28.43,28.32,28.41,1141800.0,17.6814,17.7063,17.6378,17.6939,1141800.0
2013-09-13 09:40:00,28.41,28.5,28.4,28.49,1527500.0,17.6939,17.7499,17.6876,17.7437,1527500.0
2013-09-13 09:50:00,28.5,28.65,28.5,28.62,931200.0,17.7499,17.8433,17.7499,17.8246,931200.0
2013-09-13 10:00:00,28.62,28.63,28.46,28.51,2144800.0,17.8246,17.8309,17.725,17.7561,2144800.0
2013-09-13 10:10:00,28.51,28.52,28.44,28.48,1099800.0,17.7561,17.7624,17.7125,17.7374,1099800.0
2013-09-13 10:20:00,28.48,28.48,28.46,28.46,348600.0,17.7374,17.7374,17.725,17.725,348600.0
2013-09-13 10:30:00,28.46,28.49,28.46,28.46,638100.0,17.725,17.7437,17.725,17.725,638100.0
2013-09-13 10:40:00,28.46,28.48,28.45,28.46,451800.0,17.725,17.7374,17.7188,17.725,451800.0
2013-09-13 10:50:00,28.45,28.49,28.45,28.47,405700.0,17.7188,17.7437,17.7188,17.7312,405700.0
2013-09-13 11:00:00,28.48,28.5,28.47,28.5,200300.0,17.7374,17.7499,17.7312,17.7499,200300.0
2013-09-13 11:10:00,28.5,28.58,28.5,28.57,298700.0,17.7499,17.7997,17.7499,17.7935,298700.0
2013-09-13 11:20:00,28.58,28.58,28.54,28.57,330500.0,17.7997,17.7997,17.7748,17.7935,330500.0
2013-09-13 11:30:00,28.56,28.59,28.56,28.58,340800.0,17.7873,17.806,17.7873,17.7997,340800.0
2013-09-13 11:40:00,28.59,28.61,28.58,28.61,360100.0,17.806,17.8184,17.7997,17.8184,360100.0
2013-09-13 11:50:00,28.6,28.61,28.56,28.6,392600.0,17.8122,17.8184,17.7873,17.8122,392600.0
2013-09-13 12:00:00,28.6,28.62,28.56,28.6,516000.0,17.8122,17.8246,17.7873,17.8122,516000.0
2013-09-13 12:10:00,28.6,28.61,28.57,28.59,400300.0,17.8122,17.8184,17.7935,17.806,400300.0
2013-09-13 12:20:00,28.6,28.6,28.55,28.55,268900.0,17.8122,17.8122,17.781,17.781,268900.0
2013-09-13 12:30:00,28.55,28.56,28.54,28.54,194100.0,17.781,17.7873,17.7748,17.7748,194100.0
2013-09-13 12:40:00,28.54,28.56,28.53,28.56,439200.0,17.7748,17.7873,17.7686,17.7873,439200.0
2013-09-13 12:50:00,28.56,28.56,28.53,28.53,166000.0,17.7873,17.7873,17.7686,17.7686,166000.0
2013-09-13 13:00:00,28.53,28.55,28.5,28.55,594900.0,17.7686,17.781,17.7499,17.781,594900.0
2013-09-13 13:10:00,28.55,28.55,28.53,28.53,149900.0,17.781,17.781,17.7686,17.7686,149900.0
2013-09-13 13:20:00,28.54,28.56,28.53,28.55,233600.0,17.7748,17.7873,17.7686,17.781,233600.0
2013-09-13 13:30:00,28.56,28.56,28.51,28.51,550000.0,17.7873,17.7873,17.7561,17.7561,550000.0
2013-09-13 13:40:00,28.51,28.52,28.49,28.5,288000.0,17.7561,17.7624,17.7437,17.7499,288000.0
2013-09-13 13:50:00,28.49,28.5,28.47,28.48,310100.0,17.7437,17.7499,17.7312,17.7374,310100.0
2013-09-13 14:00:00,28.48,28.53,28.48,28.51,449100.0,17.7374,17.7686,17.7374,17.7561,449100.0
2013-09-13 14:10:00,28.5,28.51,28.5,28.5,169900.0,17.7499,17.7561,17.7499,17.7499,169900.0
2013-09-13 14:20:00,28.5,28.51,28.5,28.5,134300.0,17.7499,17.7561,17.7499,17.7499,134300.0
2013-09-13 14:30:00,28.5,28.51,28.5,28.5,193900.0,17.7499,17.7561,17.7499,17.7499,193900.0
2013-09-13 14:40:00,28.5,28.53,28.48,28.53,390500.0,17.7499,17.7686,17.7374,17.7686,390500.0
2013-09-13 14:50:00,28.53,28.53,28.51,28.51,194600.0,17.7686,17.7686,17.7561,17.7561,194600.0
2013-09-13 15:00:00,28.51,28.52,28.48,28.48,261900.0,17.7561,17.7624,17.7374,17.7374,261900.0
2013-09-13 15:10:00,28.48,28.52,28.48,28.51,393800.0,17.7374,17.7624,17.7374,17.7561,393800.0
2013-09-13 15:20:00,28.52,28.54,28.51,28.52,614200.0,17.7624,17.7748,17.7561,17.7624,614200.0
2013-09-13 15:30:00,28.52,28.53,28.5,28.5,488400.0,17.7624,17.7686,17.7499,17.7499,488400.0
2013-09-13 15:40:00,28.51,28.52,28.48,28.49,828400.0,17.7561,17.7624,17.7374,17.7437,828400.0
2013-09-13 15:50:00,28.49,28.53,28.48,28.51,1685700.0,17.7437,17.7686,17.7374,17.7561,1685700.0
2013-09-16 09:30:00,28.77,28.85,28.6,28.63,1339200.0,17.9181,17.9679,17.8122,17.8309,1339200.0
2013-09-16 09:40:00,28.62,28.67,28.61,28.62,625900.0,17.8246,17.8558,17.8184,17.8246,625900.0
2013-09-16 09:50:00,28.62,28.67,28.61,28.66,469500.0,17.8246,17.8558,17.8184,17.8496,469500.0
2013-09-16 10:00:00,28.66,28.68,28.61,28.64,1105000.0,17.8496,17.862,17.8184,17.8371,1105000.0
2013-09-16 10:10:00,28.65,28.75,28.64,28.75,998400.0,17.8433,17.9056,17.8371,17.9056,998400.0
2013-09-16 10:20:00,28.74,28.78,28.73,28.75,547000.0,17.8994,17.9243,17.8931,17.9056,547000.0
2013-09-16 10:30:00,28.75,28.78,28.73,28.74,676900.0,17.9056,17.9243,17.8931,17.8994,676900.0
2013-09-16 10:40:00,28.74,28.76,28.69,28.69,852000.0,17.8994,17.9118,17.8682,17.8682,852000.0
2013-09-16 10:50:00,28.69,28.72,28.68,28.69,463500.0,17.8682,17.8869,17.862,17.8682,463500.0
2013-09-16 11:00:00,28.69,28.72,28.69,28.71,339200.0,17.8682,17.8869,17.8682,17.8807,339200.0
2013-09-16 11:10:00,28.72,28.74,28.71,28.73,371300.0,17.8869,17.8994,17.8807,17.8931,371300.0
2013-09-16 11:20:00,28.73,28.78,28.72,28.73,538300.0,17.8931,17.9243,17.8869,17.8931,538300.0
2013-09-16 11:30:00,28.73,28.74,28.73,28.73,295200.0,17.8931,17.8994,17.8931,17.8931,295200.0
2013-09-16 11:40:00,28.74,28.74,28.71,28.72,344600.0,17.8994,17.8994,17.8807,17.8869,344600.0
2013-09-16 11:50:00,28.71,28.73,28.7,28.73,290200.0,17.8807,17.8931,17.8745,17.8931,290200.0
2013-09-16 12:00:00,28.73,28.75,28.72,28.75,1009600.0,17.8931,17.9056,17.8869,17.9056,1009600.0
2013-09-16 12:10:00,28.75,28.8,28.74,28.79,491400.0,17.9056,17.9367,17.8994,17.9305,491400.0
2013-09-16 12:20:00,28.79,28.79,28.75,28.77,578000.0,17.9305,17.9305,17.9056,17.9181,578000.0
2013-09-16 12:30:00,28.77,28.78,28.76,28.77,232100.0,17.9181,17.9243,17.9118,17.9181,232100.0
2013-09-16 12:40:00,28.76,28.77,28.75,28.76,194400.0,17.9118,17.9181,17.9056,17.9118,194400.0
2013-09-16 12:50:00,28.77,28.77,28.75,28.76,343000.0,17.9181,17.9181,17.9056,17.9118,343000.0
2013-09-16 13:00:00,28.76,28.78,28.75,28.75,302900.0,17.9118,17.9243,17.9056,17.9056,302900.0
2013-09-16 13:10:00,28.75,28.76,28.74,28.74,227900.0,17.9056,17.9118,17.8994,17.8994,227900.0
2013-09-16 13:20:00,28.74,28.75,28.74,28.74,119700.0,17.8994,17.9056,17.8994,17.8994,119700.0
2013-09-16 13:30:00,28.74,28.75,28.72,28.74,256500.0,17.8994,17.9056,17.8869,17.8994,256500.0
2013-09-16 13:40:00,28.75,28.75,28.69,28.71,317500.0,17.9056,17.9056,17.8682,17.8807,317500.0
2013-09-16 13:50:00,28.71,28.73,28.69,28.72,267100.0,17.8807,17.8931,17.8682,17.8869,267100.0
2013-09-16 14:00:00,28.72,28.75,28.72,28.74,379700.0,17.8869,17.9056,17.8869,17.8994,379700.0
2013-09-16 14:10:00,28.74,28.76,28.73,28.73,228200.0,17.8994,17.9118,17.8931,17.8931,228200.0
2013-09-16 14:20:00,28.74,28.74,28.73,28.73,122000.0,17.8994,17.8994,17.8931,17.8931,122000.0
2013-09-16 14:30:00,28.74,28.74,28.69,28.69,517100.0,17.8994,17.8994,17.8682,17.8682,517100.0
2013-09-16 14:40:00,28.69,28.71,28.69,28.7,345500.0,17.8682,17.8807,17.8682,17.8745,345500.0
2013-09-16 14:50:00,28.7,28.71,28.68,28.68,266700.0,17.8745,17.8807,17.862,17.862,266700.0
2013-09-16 15:00:00,28.69,28.75,28.68,28.74,527900.0,17.8682,17.9056,17.862,17.8994,527900.0
2013-09-16 15:10:00,28.74,28.76,28.72,28.74,392500.0,17.8994,17.9118,17.8869,17.8994,392500.0
2013-09-16 15:20:00,28.75,28.75,28.71,28.71,480200.0,17.9056,17.9056,17.8807,17.8807,480200.0
2013-09-16 15:30:00,28.71,28.72,28.65,28.69,843800.0,17.8807,17.8869,17.8433,17.8682,843800.0
2013-09-16 15:40:00,28.68,28.71,28.65,28.66,899600.0,17.862,17.8807,17.8433,17.8496,899600.0
2013-09-16 15:50:00,28.66,28.7,28.66,28.7,1533700.0,17.8496,17.8745,17.8496,17.8745,1533700.0
2013-09-17 09:30:00,28.66,28.79,28.65,28.79,1382000.0,17.8496,17.9305,17.8433,17.9305,1382000.0
2013-09-17 09:40:00,28.79,28.84,28.74,28.74,1039000.0,17.9305,17.9617,17.8994,17.8994,1039000.0
2013-09-17 09:50:00,28.74,28.76,28.66,28.67,943400.0,17.8994,17.9118,17.8496,17.8558,943400.0
2013-09-17 10:00:00,28.67,28.67,28.66,28.67,685500.0,17.8558,17.8558,17.8496,17.8558,685500.0
2013-09-17 10:10:00,28.66,28.67,28.57,28.57,1009200.0,17.8496,17.8558,17.7935,17.7935,1009200.0
2013-09-17 10:20:00,28.58,28.64,28.57,28.61,772700.0,17.7997,17.8371,17.7935,17.8184,772700.0
2013-09-17 10:30:00,28.62,28.65,28.61,28.63,432600.0,17.8246,17.8433,17.8184,17.8309,432600.0
2013-09-17 10:40:00,28.63,28.65,28.61,28.63,370400.0,17.8309,17.8433,17.8184,17.8309,370400.0
2013-09-17 10:50:00,28.63,28.63,28.6,28.6,297200.0,17.8309,17.8309,17.8122,17.8122,297200.0
2013-09-17 11:00:00,28.61,28.63,28.6,28.62,323400.0,17.8184,17.8309,17.8122,17.8246,323400.0
2013-09-17 11:10:00,28.63,28.66,28.62,28.66,277100.0,17.8309,17.8496,17.8246,17.8496,277100.0
2013-09-17 11:20:00,28.66,28.66,28.61,28.64,568000.0,17.8496,17.8496,17.8184,17.8371,568000.0
2013-09-17 11:30:00,28.64,28.64,28.62,28.62,332500.0,17.8371,17.8371,17.8246,17.8246,332500.0
2013-09-17 11:40:00,28.63,28.63,28.6,28.6,335400.0,17.8309,17.8309,17.8122,17.8122,335400.0
2013-09-17 11:50:00,28.61,28.63,28.6,28.61,375700.0,17.8184,17.8309,17.8122,17.8184,375700.0
2013-09-17 12:00:00,28.62,28.64,28.6,28.63,946800.0,17.8246,17.8371,17.8122,17.8309,946800.0
2013-09-17 12:10:00,28.63,28.68,28.61,28.67,804800.0,17.8309,17.862,17.8184,17.8558,804800.0
2013-09-17 12:20:00,28.67,28.71,28.66,28.7,421200.0,17.8558,17.8807,17.8496,17.8745,421200.0
2013-09-17 12:30:00,28.7,28.7,28.68,28.68,168600.0,17.8745,17.8745,17.862,17.862,168600.0
2013-09-17 12:40:00,28.68,28.7,28.68,28.69,133500.0,17.862,17.8745,17.862,17.8682,133500.0
2013-09-17 12:50:00,28.69,28.71,28.69,28.71,340300.0,17.8682,17.8807,17.8682,17.8807,340300.0
2013-09-17 13:00:00,28.71,28.71,28.68,28.7,472400.0,17.8807,17.8807,17.862,17.8745,472400.0
2013-09-17 13:10:00,28.7,28.7,28.66,28.66,493400.0,17.8745,17.8745,17.8496,17.8496,493400.0
2013-09-17 13:20:00,28.66,28.69,28.65,28.66,446300.0,17.8496,17.8682,17.8433,17.8496,446300.0
2013-09-17 13:30:00,28.67,28.68,28.65,28.65,254600.0,17.8558,17.862,17.8433,17.8433,254600.0
2013-09-17 13:40:00,28.66,28.69,28.65,28.68,369700.0,17.8496,17.8682,17.8433,17.862,369700.0
2013-09-17 13:50:00,28.67,28.68,28.66,28.68,326300.0,17.8558,17.862,17.8496,17.862,326300.0
2013-09-17 14:00:00,28.68,28.69,28.67,28.67,362800.0,17.862,17.8682,17.8558,17.8558,362800.0
2013-09-17 14:10:00,28.67,28.68,28.65,28.67,399100.0,17.8558,17.862,17.8433,17.8558,399100.0
2013-09-17 14:20:00,28.67,28.69,28.66,28.68,604700.0,17.8558,17.8682,17.8496,17.862,604700.0
2013-09-17 14:30:00,28.68,28.71,28.67,28.7,199000.0,17.862,17.8807,17.8558,17.8745,199000.0
2013-09-17 14:40:00,28.7,28.7,28.69,28.7,211700.0,17.8745,17.8745,17.8682,17.8745,211700.0
2013-09-17 14:50:00,28.7,28.7,28.67,28.68,392800.0,17.8745,17.8745,17.8558,17.862,392800.0
2013-09-17 15:00:00,28.67,28.69,28.65,28.66,508200.0,17.8558,17.8682,17.8433,17.8496,508200.0
2013-09-17 15:10:00,28.67,28.67,28.65,28.65,292200.0,17.8558,17.8558,17.8433,17.8433,292200.0
2013-09-17 15:20:00,28.66,28.68,28.65,28.65,476800.0,17.8496,17.862,17.8433,17.8433,476800.0
2013-09-17 15:30:00,28.65,28.66,28.62,28.62,441700.0,17.8433,17.8496,17.8246,17.8246,441700.0
2013-09-17 15:40:00,28.62,28.65,28.61,28.64,929100.0,17.8246,17.8433,17.8184,17.8371,929100.0
2013-09-17 15:50:00,28.64,28.65,28.62,28.65,1031000.0,17.8371,17.8433,17.8246,17.8433,1031000.0
2013-09-18 09:30:00,28.73,28.75,28.65,28.66,1349500.0,17.8931,17.9056,17.8433,17.8496,1349500.0
2013-09-18 09:40:00,28.65,28.74,28.65,28.73,618000.0,17.8433,17.8994,17.8433,17.8931,618000.0
2013-09-18 09:50:00,28.72,28.75,28.7,28.73,809100.0,17.8869,17.9056,17.8745,17.8931,809100.0
2013-09-18 10:00:00,28.73,28.77,28.7,28.74,483700.0,17.8931,17.9181,17.8745,17.8994,483700.0
2013-09-18 10:10:00,28.75,28.75,28.71,28.71,373200.0,17.9056,17.9056,17.8807,17.8807,373200.0
2013-09-18 10:20:00,28.71,28.72,28.7,28.7,212800.0,17.8807,17.8869,17.8745,17.8745,212800.0
2013-09-18 10:30:00,28.71,28.71,28.67,28.71,480100.0,17.8807,17.8807,17.8558,17.8807,480100.0
2013-09-18 10:40:00,28.7,28.71,28.68,28.68,353800.0,17.8745,17.8807,17.862,17.862,353800.0
2013-09-18 10:50:00,28.68,28.69,28.66,28.69,423400.0,17.862,17.8682,17.8496,17.8682,423400.0
2013-09-18 11:00:00,28.69,28.71,28.68,28.7,247500.0,17.8682,17.8807,17.862,17.8745,247500.0
2013-09-18 11:10:00,28.71,28.74,28.7,28.73,522100.0,17.8807,17.8994,17.8745,17.8931,522100.0
2013-09-18 11:20:00,28.73,28.76,28.73,28.74,419500.0,17.8931,17.9118,17.8931,17.8994,419500.0
2013-09-18 11:30:00,28.74,28.78,28.72,28.77,961800.0,17.8994,17.9243,17.8869,17.9181,961800.0
2013-09-18 11:40:00,28.76,28.78,28.75,28.78,235000.0,17.9118,17.9243,17.9056,17.9243,235000.0
2013-09-18 11:50:00,28.78,28.78,28.75,28.75,397200.0,17.9243,17.9243,17.9056,17.9056,397200.0
2013-09-18 12:00:00,28.75,28.77,28.74,28.75,581400.0,17.9056,17.9181,17.8994,17.9056,581400.0
2013-09-18 12:10:00,28.75,28.75,28.73,28.73,229400.0,17.9056,17.9056,17.8931,17.8931,229400.0
2013-09-18 12:20:00,28.73,28.74,28.67,28.71,751300.0,17.8931,17.8994,17.8558,17.8807,751300.0
2013-09-18 12:30:00,28.71,28.75,28.71,28.75,234000.0,17.8807,17.9056,17.8807,17.9056,234000.0
2013-09-18 12:40:00,28.75,28.79,28.74,28.78,351100.0,17.9056,17.9305,17.8994,17.9243,351100.0
2013-09-18 12:50:00,28.78,28.79,28.77,28.78,165600.0,17.9243,17.9305,17.9181,17.9243,165600.0
2013-09-18 13:00:00,28.78,28.79,28.76,28.78,246000.0,17.9243,17.9305,17.9118,17.9243,246000.0
2013-09-18 13:10:00,28.79,28.8,28.78,28.8,238100.0,17.9305,17.9367,17.9243,17.9367,238100.0
2013-09-18 13:20:00,28.8,28.84,28.79,28.81,388800.0,17.9367,17.9617,17.9305,17.943,388800.0
2013-09-18 13:30:00,28.81,28.82,28.78,28.78,201300.0,17.943,17.9492,17.9243,17.9243,201300.0
2013-09-18 13:40:00,28.79,28.81,28.78,28.81,436500.0,17.9305,17.943,17.9243,17.943,436500.0
2013-09-18 13:50:00,28.8,28.83,28.8,28.8,316700.0,17.9367,17.9554,17.9367,17.9367,316700.0
2013-09-18 14:00:00,28.81,29.15,28.81,29.13,1942900.0,17.943,18.1547,17.943,18.1423,1942900.0
2013-09-18 14:10:00,29.14,29.25,29.13,29.14,1177500.0,18.1485,18.217,18.1423,18.1485,1177500.0
2013-09-18 14:20:00,29.14,29.27,29.09,29.1,1504700.0,18.1485,18.2295,18.1174,18.1236,1504700.0
2013-09-18 14:30:00,29.11,29.14,28.99,29.08,1375000.0,18.1298,18.1485,18.0551,18.1111,1375000.0
2013-09-18 14:40:00,29.08,29.08,29.02,29.07,1138200.0,18.1111,18.1111,18.0738,18.1049,1138200.0
2013-09-18 14:50:00,29.07,29.17,29.06,29.16,679900.0,18.1049,18.1672,18.0987,18.161,679900.0
2013-09-18 15:00:00,29.16,29.2,29.1,29.13,623600.0,18.161,18.1859,18.1236,18.1423,623600.0
2013-09-18 15:10:00,29.12,29.14,29.09,29.11,973700.0,18.136,18.1485,18.1174,18.1298,973700.0
2013-09-18 15:20:00,29.1,29.12,29.06,29.06,865400.0,18.1236,18.136,18.0987,18.0987,865400.0
2013-09-18 15:30:00,29.06,29.12,29.03,29.11,1180900.0,18.0987,18.136,18.08,18.1298,1180900.0
2013-09-18 15:40:00,29.11,29.14,29.06,29.06,1324800.0,18.1298,18.1485,18.0987,18.0987,1324800.0
2013-09-18 15:50:00,29.07,29.09,29.01,29.04,2073000.0,18.1049,18.1174,18.0675,18.0862,2073000.0
2013-09-19 09:30:00,29.04,29.15,29.03,29.07,1724000.0,18.0862,18.1547,18.08,18.1049,1724000.0
2013-09-19 09:40:00,29.07,29.07,29.01,29.03,1226500.0,18.1049,18.1049,18.0675,18.08,1226500.0
2013-09-19 09:50:00,29.03,29.04,28.97,29.01,1096800.0,18.08,18.0862,18.0426,18.0675,1096800.0
2013-09-19 10:00:00,29.02,29.03,28.9,28.9,866000.0,18.0738,18.08,17.999,17.999,866000.0
2013-09-19 10:10:00,28.9,28.91,28.87,28.89,1177100.0,17.999,18.0053,17.9803,17.9928,1177100.0
2013-09-19 10:20:00,28.89,28.89,28.84,28.85,902600.0,17.9928,17.9928,17.9617,17.9679,902600.0
2013-09-19 10:30:00,28.85,28.87,28.78,28.79,1420000.0,17.9679,17.9803,17.9243,17.9305,1420000.0
2013-09-19 10:40:00,28.79,28.79,28.7,28.77,1260700.0,17.9305,17.9305,17.8745,17.9181,1260700.0
2013-09-19 10:50:00,28.77,28.77,28.72,28.74,715300.0,17.9181,17.9181,17.8869,17.8994,715300.0
2013-09-19 11:00:00,28.74,28.77,28.73,28.74,1184800.0,17.8994,17.9181,17.8931,17.8994,1184800.0
2013-09-19 11:10:00,28.74,28.77,28.73,28.76,464100.0,17.8994,17.9181,17.8931,17.9118,464100.0
2013-09-19 11:20:00,28.76,28.8,28.75,28.8,530500.0,17.9118,17.9367,17.9056,17.9367,530500.0
2013-09-19 11:30:00,28.8,28.81,28.76,28.79,668500.0,17.9367,17.943,17.9118,17.9305,668500.0
2013-09-19 11:40:00,28.79,28.79,28.76,28.76,472200.0,17.9305,17.9305,17.9118,17.9118,472200.0
2013-09-19 11:50:00,28.76,28.77,28.74,28.77,426100.0,17.9118,17.9181,17.8994,17.9181,426100.0
2013-09-19 12:00:00,28.77,28.77,28.73,28.73,476200.0,17.9181,17.9181,17.8931,17.8931,476200.0
2013-09-19 12:10:00,28.74,28.74,28.71,28.72,454100.0,17.8994,17.8994,17.8807,17.8869,454100.0
2013-09-19 12:20:00,28.72,28.76,28.71,28.76,400200.0,17.8869,17.9118,17.8807,17.9118,400200.0
2013-09-19 12:30:00,28.76,28.76,28.73,28.73,375000.0,17.9118,17.9118,17.8931,17.8931,375000.0
2013-09-19 12:40:00,28.73,28.74,28.71,28.73,442800.0,17.8931,17.8994,17.8807,17.8931,442800.0
2013-09-19 12:50:00,28.73,28.73,28.71,28.73,334600.0,17.8931,17.8931,17.8807,17.8931,334600.0
2013-09-19 13:00:00,28.73,28.74,28.65,28.66,589500.0,17.8931,17.8994,17.8433,17.8496,589500.0
2013-09-19 13:10:00,28.66,28.7,28.65,28.69,469800.0,17.8496,17.8745,17.8433,17.8682,469800.0
2013-09-19 13:20:00,28.7,28.72,28.68,28.7,578200.0,17.8745,17.8869,17.862,17.8745,578200.0
2013-09-19 13:30:00,28.7,28.76,28.69,28.73,455400.0,17.8745,17.9118,17.8682,17.8931,455400.0
2013-09-19 13:40:00,28.74,28.74,28.72,28.72,217200.0,17.8994,17.8994,17.8869,17.8869,217200.0
2013-09-19 13:50:00,28.72,28.73,28.71,28.71,293900.0,17.8869,17.8931,17.8807,17.8807,293900.0
2013-09-19 14:00:00,28.71,28.75,28.71,28.72,653400.0,17.8807,17.9056,17.8807,17.8869,653400.0
2013-09-19 14:10:00,28.73,28.77,28.72,28.76,435200.0,17.8931,17.9181,17.8869,17.9118,435200.0
2013-09-19 14:20:00,28.77,28.77,28.76,28.77,261500.0,17.9181,17.9181,17.9118,17.9181,261500.0
2013-09-19 14:30:00,28.77,28.81,28.76,28.81,554700.0,17.9181,17.943,17.9118,17.943,554700.0
2013-09-19 14:40:00,28.8,28.81,28.77,28.8,557200.0,17.9367,17.943,17.9181,17.9367,557200.0
2013-09-19 14:50:00,28.8,28.84,28.79,28.8,649300.0,17.9367,17.9617,17.9305,17.9367,649300.0
2013-09-19 15:00:00,28.81,28.83,28.8,28.81,429800.0,17.943,17.9554,17.9367,17.943,429800.0
2013-09-19 15:10:00,28.82,28.86,28.8,28.85,622100.0,17.9492,17.9741,17.9367,17.9679,622100.0
2013-09-19 15:20:00,28.84,28.88,28.83,28.84,624100.0,17.9617,17.9866,17.9554,17.9617,624100.0
2013-09-19 15:30:00,28.85,28.85,28.81,28.85,1011800.0,17.9679,17.9679,17.943,17.9679,1011800.0
2013-09-19 15:40:00,28.85,28.85,28.8,28.8,1525000.0,17.9679,17.9679,17.9367,17.9367,1525000.0
2013-09-19 15:50:00,28.8,28.86,28.8,28.84,3081900.0,17.9367,17.9741,17.9367,17.9617,3081900.0
2013-09-20 09:30:00,28.96,29.13,28.93,29.05,8238300.0,18.0364,18.1423,18.0177,18.0924,8238300.0
2013-09-20 09:40:00,29.04,29.08,28.98,29.02,1106500.0,18.0862,18.1111,18.0489,18.0738,1106500.0
2013-09-20 09:50:00,29.02,29.07,28.96,29.02,1142400.0,18.0738,18.1049,18.0364,18.0738,1142400.0
2013-09-20 10:00:00,29.02,29.03,28.95,28.97,823900.0,18.0738,18.08,18.0302,18.0426,823900.0
2013-09-20 10:10:00,28.97,29.04,28.95,29.02,686800.0,18.0426,18.0862,18.0302,18.0738,686800.0
2013-09-20 10:20:00,29.02,29.08,29.0,29.07,572600.0,18.0738,18.1111,18.0613,18.1049,572600.0
2013-09-20 10:30:00,29.06,29.06,29.01,29.04,567700.0,18.0987,18.0987,18.0675,18.0862,567700.0
2013-09-20 10:40:00,29.03,29.04,28.99,29.01,807400.0,18.08,18.0862,18.0551,18.0675,807400.0
2013-09-20 10:50:00,29.0,29.02,28.98,29.02,438800.0,18.0613,18.0738,18.0489,18.0738,438800.0
2013-09-20 11:00:00,29.02,29.04,29.01,29.03,309200.0,18.0738,18.0862,18.0675,18.08,309200.0
2013-09-20 11:10:00,29.03,29.04,29.0,29.02,289300.0,18.08,18.0862,18.0613,18.0738,289300.0
2013-09-20 11:20:00,29.02,29.03,29.0,29.02,443100.0,18.0738,18.08,18.0613,18.0738,443100.0
2013-09-20 11:30:00,29.03,29.05,29.02,29.04,454600.0,18.08,18.0924,18.0738,18.0862,454600.0
2013-09-20 11:40:00,29.04,29.04,29.0,29.02,484500.0,18.0862,18.0862,18.0613,18.0738,484500.0
2013-09-20 11:50:00,29.02,29.03,29.0,29.01,466000.0,18.0738,18.08,18.0613,18.0675,466000.0
2013-09-20 12:00:00,29.01,29.03,28.98,28.99,524800.0,18.0675,18.08,18.0489,18.0551,524800.0
2013-09-20 12:10:00,28.98,29.0,28.97,28.99,315100.0,18.0489,18.0613,18.0426,18.0551,315100.0
2013-09-20 12:20:00,28.99,29.0,28.96,28.99,322700.0,18.0551,18.0613,18.0364,18.0551,322700.0
2013-09-20 12:30:00,28.99,29.01,28.98,29.0,383200.0,18.0551,18.0675,18.0489,18.0613,383200.0
2013-09-20 12:40:00,29.0,29.01,28.97,28.99,625600.0,18.0613,18.0675,18.0426,18.0551,625600.0
2013-09-20 12:50:00,28.99,29.0,28.99,29.0,169400.0,18.0551,18.0613,18.0551,18.0613,169400.0
2013-09-20 13:00:00,29.0,29.0,28.96,28.96,240300.0,18.0613,18.0613,18.0364,18.0364,240300.0
2013-09-20 13:10:00,28.96,28.98,28.96,28.96,193400.0,18.0364,18.0489,18.0364,18.0364,193400.0
2013-09-20 13:20:00,28.96,28.97,28.95,28.96,238500.0,18.0364,18.0426,18.0302,18.0364,238500.0
2013-09-20 13:30:00,28.96,28.99,28.95,28.99,164600.0,18.0364,18.0551,18.0302,18.0551,164600.0
2013-09-20 13:40:00,28.99,29.0,28.98,29.0,385600.0,18.0551,18.0613,18.0489,18.0613,385600.0
2013-09-20 13:50:00,28.99,29.01,28.99,29.0,545600.0,18.0551,18.0675,18.0551,18.0613,545600.0
2013-09-20 14:00:00,29.0,29.0,28.97,29.0,322500.0,18.0613,18.0613,18.0426,18.0613,322500.0
2013-09-20 14:10:00,29.0,29.01,28.98,29.0,309300.0,18.0613,18.0675,18.0489,18.0613,309300.0
2013-09-20 14:20:00,29.0,29.02,28.99,29.02,288100.0,18.0613,18.0738,18.0551,18.0738,288100.0
2013-09-20 14:30:00,29.02,29.03,28.99,29.0,364400.0,18.0738,18.08,18.0551,18.0613,364400.0
2013-09-20 14:40:00,28.99,29.03,28.99,29.03,323900.0,18.0551,18.08,18.0551,18.08,323900.0
2013-09-20 14:50:00,29.03,29.05,29.01,29.04,567200.0,18.08,18.0924,18.0675,18.0862,567200.0
2013-09-20 15:00:00,29.03,29.05,29.02,29.03,734500.0,18.08,18.0924,18.0738,18.08,734500.0
2013-09-20 15:10:00,29.03,29.04,29.0,29.02,775800.0,18.08,18.0862,18.0613,18.0738,775800.0
2013-09-20 15:20:00,29.02,29.02,28.94,28.95,1003500.0,18.0738,18.0738,18.0239,18.0302,1003500.0
2013-09-20 15:30:00,28.95,29.0,28.94,29.0,1018000.0,18.0302,18.0613,18.0239,18.0613,1018000.0
2013-09-20 15:40:00,29.0,29.01,28.96,28.96,1274100.0,18.0613,18.0675,18.0364,18.0364,1274100.0
2013-09-20 15:50:00,28.96,29.01,28.94,28.97,2879500.0,18.0364,18.0675,18.0239,18.0426,2879500.0
2013-09-23 09:30:00,28.78,28.95,28.75,28.91,1744900.0,17.9243,18.0302,17.9056,18.0053,1744900.0
2013-09-23 09:40:00,28.9,29.0,28.9,28.98,1060900.0,17.999,18.0613,17.999,18.0489,1060900.0
2013-09-23 09:50:00,28.98,28.99,28.93,28.96,684400.0,18.0489,18.0551,18.0177,18.0364,684400.0
2013-09-23 10:00:00,28.96,29.04,28.96,29.04,1205300.0,18.0364,18.0862,18.0364,18.0862,1205300.0
2013-09-23 10:10:00,29.04,29.04,29.0,29.01,711000.0,18.0862,18.0862,18.0613,18.0675,711000.0
2013-09-23 10:20:00,29.0,29.01,28.9,28.93,895900.0,18.0613,18.0675,17.999,18.0177,895900.0
2013-09-23 10:30:00,28.92,28.94,28.89,28.89,681500.0,18.0115,18.0239,17.9928,17.9928,681500.0
2013-09-23 10:40:00,28.89,28.95,28.85,28.93,715700.0,17.9928,18.0302,17.9679,18.0177,715700.0
2013-09-23 10:50:00,28.93,28.93,28.83,28.86,560800.0,18.0177,18.0177,17.9554,17.9741,560800.0
2013-09-23 11:00:00,28.87,28.91,28.86,28.86,367500.0,17.9803,18.0053,17.9741,17.9741,367500.0
2013-09-23 11:10:00,28.87,28.88,28.83,28.83,398500.0,17.9803,17.9866,17.9554,17.9554,398500.0
2013-09-23 11:20:00,28.83,28.86,28.81,28.86,436500.0,17.9554,17.9741,17.943,17.9741,436500.0
2013-09-23 11:30:00,28.86,28.89,28.85,28.88,404400.0,17.9741,17.9928,17.9679,17.9866,404400.0
2013-09-23 11:40:00,28.89,28.89,28.86,28.87,440400.0,17.9928,17.9928,17.9741,17.9803,440400.0
2013-09-23 11:50:00,28.88,28.88,28.84,28.84,383300.0,17.9866,17.9866,17.9617,17.9617,383300.0
2013-09-23 12:00:00,28.84,28.89,28.84,28.88,284500.0,17.9617,17.9928,17.9617,17.9866,284500.0
2013-09-23 12:10:00,28.87,28.88,28.82,28.84,341600.0,17.9803,17.9866,17.9492,17.9617,341600.0
2013-09-23 12:20:00,28.85,28.85,28.84,28.85,141100.0,17.9679,17.9679,17.9617,17.9679,141100.0
2013-09-23 12:30:00,28.85,28.85,28.81,28.82,321800.0,17.9679,17.9679,17.943,17.9492,321800.0
2013-09-23 12:40:00,28.82,28.82,28.8,28.81,314400.0,17.9492,17.9492,17.9367,17.943,314400.0
2013-09-23 12:50:00,28.81,28.83,28.8,28.81,235700.0,17.943,17.9554,17.9367,17.943,235700.0
2013-09-23 13:00:00,28.82,28.82,28.8,28.81,276500.0,17.9492,17.9492,17.9367,17.943,276500.0
2013-09-23 13:10:00,28.82,28.82,28.76,28.78,571000.0,17.9492,17.9492,17.9118,17.9243,571000.0
2013-09-23 13:20:00,28.78,28.8,28.76,28.8,340900.0,17.9243,17.9367,17.9118,17.9367,340900.0
2013-09-23 13:30:00,28.8,28.81,28.79,28.81,247200.0,17.9367,17.943,17.9305,17.943,247200.0
2013-09-23 13:40:00,28.81,28.82,28.77,28.82,474000.0,17.943,17.9492,17.9181,17.9492,474000.0
2013-09-23 13:50:00,28.82,28.86,28.82,28.85,442900.0,17.9492,17.9741,17.9492,17.9679,442900.0
2013-09-23 14:00:00,28.86,28.86,28.81,28.81,384200.0,17.9741,17.9741,17.943,17.943,384200.0
2013-09-23 14:10:00,28.82,28.82,28.78,28.79,431900.0,17.9492,17.9492,17.9243,17.9305,431900.0
2013-09-23 14:20:00,28.78,28.79,28.75,28.78,431500.0,17.9243,17.9305,17.9056,17.9243,431500.0
2013-09-23 14:30:00,28.77,28.78,28.74,28.75,331400.0,17.9181,17.9243,17.8994,17.9056,331400.0
2013-09-23 14:40:00,28.74,28.75,28.7,28.72,415000.0,17.8994,17.9056,17.8745,17.8869,415000.0
2013-09-23 14:50:00,28.71,28.75,28.71,28.74,568500.0,17.8807,17.9056,17.8807,17.8994,568500.0
2013-09-23 15:00:00,28.75,28.75,28.71,28.74,531500.0,17.9056,17.9056,17.8807,17.8994,531500.0
2013-09-23 15:10:00,28.74,28.76,28.73,28.76,376000.0,17.8994,17.9118,17.8931,17.9118,376000.0
2013-09-23 15:20:00,28.75,28.76,28.74,28.74,481700.0,17.9056,17.9118,17.8994,17.8994,481700.0
2013-09-23 15:30:00,28.74,28.81,28.74,28.8,590300.0,17.8994,17.943,17.8994,17.9367,590300.0
2013-09-23 15:40:00,28.81,28.86,28.8,28.86,1231700.0,17.943,17.9741,17.9367,17.9741,1231700.0
2013-09-23 15:50:00,28.86,28.86,28.79,28.79,1417000.0,17.9741,17.9741,17.9305,17.9305,1417000.0
2013-09-24 09:30:00,28.73,28.88,28.61,28.75,1327800.0,17.8931,17.9866,17.8184,17.9056,1327800.0
2013-09-24 09:40:00,28.75,28.79,28.69,28.75,480000.0,17.9056,17.9305,17.8682,17.9056,480000.0
2013-09-24 09:50:00,28.76,28.76,28.7,28.74,500700.0,17.9118,17.9118,17.8745,17.8994,500700.0
2013-09-24 10:00:00,28.73,28.73,28.69,28.72,518900.0,17.8931,17.8931,17.8682,17.8869,518900.0
2013-09-24 10:10:00,28.72,28.74,28.7,28.72,636000.0,17.8869,17.8994,17.8745,17.8869,636000.0
2013-09-24 10:20:00,28.72,28.76,28.7,28.76,499400.0,17.8869,17.9118,17.8745,17.9118,499400.0
2013-09-24 10:30:00,28.76,28.83,28.73,28.82,749500.0,17.9118,17.9554,17.8931,17.9492,749500.0
2013-09-24 10:40:00,28.82,28.88,28.81,28.87,447400.0,17.9492,17.9866,17.943,17.9803,447400.0
2013-09-24 10:50:00,28.88,28.93,28.87,28.91,413500.0,17.9866,18.0177,17.9803,18.0053,413500.0
2013-09-24 11:00:00,28.92,28.93,28.9,28.91,301300.0,18.0115,18.0177,17.999,18.0053,301300.0
2013-09-24 11:10:00,28.92,28.92,28.9,28.91,286600.0,18.0115,18.0115,17.999,18.0053,286600.0
2013-09-24 11:20:00,28.9,28.93,28.86,28.87,341000.0,17.999,18.0177,17.9741,17.9803,341000.0
2013-09-24 11:30:00,28.86,28.87,28.84,28.85,200300.0,17.9741,17.9803,17.9617,17.9679,200300.0
2013-09-24 11:40:00,28.85,28.87,28.82,28.83,176200.0,17.9679,17.9803,17.9492,17.9554,176200.0
2013-09-24 11:50:00,28.82,28.85,28.82,28.84,183000.0,17.9492,17.9679,17.9492,17.9617,183000.0
2013-09-24 12:00:00,28.85,28.86,28.82,28.84,253200.0,17.9679,17.9741,17.9492,17.9617,253200.0
2013-09-24 12:10:00,28.83,28.84,28.82,28.83,210400.0,17.9554,17.9617,17.9492,17.9554,210400.0
2013-09-24 12:20:00,28.82,28.84,28.82,28.84,143700.0,17.9492,17.9617,17.9492,17.9617,143700.0
2013-09-24 12:30:00,28.84,28.88,28.83,28.87,274600.0,17.9617,17.9866,17.9554,17.9803,274600.0
2013-09-24 12:40:00,28.87,28.88,28.86,28.88,148600.0,17.9803,17.9866,17.9741,17.9866,148600.0
2013-09-24 12:50:00,28.88,28.89,28.87,28.89,150200.0,17.9866,17.9928,17.9803,17.9928,150200.0
2013-09-24 13:00:00,28.88,28.89,28.86,28.86,254900.0,17.9866,17.9928,17.9741,17.9741,254900.0
2013-09-24 13:10:00,28.86,28.88,28.86,28.87,174000.0,17.9741,17.9866,17.9741,17.9803,174000.0
2013-09-24 13:20:00,28.87,28.87,28.85,28.86,176900.0,17.9803,17.9803,17.9679,17.9741,176900.0
2013-09-24 13:30:00,28.87,28.88,28.86,28.87,178100.0,17.9803,17.9866,17.9741,17.9803,178100.0
2013-09-24 13:40:00,28.88,28.94,28.87,28.92,421000.0,17.9866,18.0239,17.9803,18.0115,421000.0
2013-09-24 13:50:00,28.92,28.93,28.89,28.9,317700.0,18.0115,18.0177,17.9928,17.999,317700.0
2013-09-24 14:00:00,28.89,28.91,28.89,28.91,229400.0,17.9928,18.0053,17.9928,18.0053,229400.0
2013-09-24 14:10:00,28.91,28.91,28.88,28.89,235300.0,18.0053,18.0053,17.9866,17.9928,235300.0
2013-09-24 14:20:00,28.89,28.89,28.87,28.88,149200.0,17.9928,17.9928,17.9803,17.9866,149200.0
2013-09-24 14:30:00,28.87,28.88,28.86,28.87,156600.0,17.9803,17.9866,17.9741,17.9803,156600.0
2013-09-24 14:40:00,28.87,28.87,28.85,28.87,257300.0,17.9803,17.9803,17.9679,17.9803,257300.0
2013-09-24 14:50:00,28.87,28.87,28.83,28.84,367100.0,17.9803,17.9803,17.9554,17.9617,367100.0
2013-09-24 15:00:00,28.84,28.84,28.81,28.81,308800.0,17.9617,17.9617,17.943,17.943,308800.0
2013-09-24 15:10:00,28.81,28.85,28.81,28.85,382900.0,17.943,17.9679,17.943,17.9679,382900.0
2013-09-24 15:20:00,28.85,28.85,28.78,28.78,398700.0,17.9679,17.9679,17.9243,17.9243,398700.0
2013-09-24 15:30:00,28.78,28.78,28.74,28.76,598100.0,17.9243,17.9243,17.8994,17.9118,598100.0
2013-09-24 15:40:00,28.76,28.77,28.72,28.75,1006600.0,17.9118,17.9181,17.8869,17.9056,1006600.0
2013-09-24 15:50:00,28.75,28.77,28.7,28.72,2248900.0,17.9056,17.9181,17.8745,17.8869,2248900.0
2013-09-25 09:30:00,28.75,28.88,28.69,28.8,1287100.0,17.9056,17.9866,17.8682,17.9367,1287100.0
2013-09-25 09:40:00,28.79,28.84,28.76,28.83,889800.0,17.9305,17.9617,17.9118,17.9554,889800.0
2013-09-25 09:50:00,28.84,28.87,28.76,28.77,750500.0,17.9617,17.9803,17.9118,17.9181,750500.0
2013-09-25 10:00:00,28.77,28.82,28.74,28.76,953600.0,17.9181,17.9492,17.8994,17.9118,953600.0
2013-09-25 10:10:00,28.77,28.8,28.74,28.77,788600.0,17.9181,17.9367,17.8994,17.9181,788600.0
2013-09-25 10:20:00,28.77,28.78,28.75,28.78,588400.0,17.9181,17.9243,17.9056,17.9243,588400.0
2013-09-25 10:30:00,28.78,28.81,28.77,28.79,467700.0,17.9243,17.943,17.9181,17.9305,467700.0
2013-09-25 10:40:00,28.79,28.8,28.76,28.78,374300.0,17.9305,17.9367,17.9118,17.9243,374300.0
2013-09-25 10:50:00,28.78,28.8,28.77,28.79,294000.0,17.9243,17.9367,17.9181,17.9305,294000.0
2013-09-25 11:00:00,28.78,28.79,28.75,28.77,1146200.0,17.9243,17.9305,17.9056,17.9181,1146200.0
2013-09-25 11:10:00,28.78,28.86,28.76,28.86,464500.0,17.9243,17.9741,17.9118,17.9741,464500.0
2013-09-25 11:20:00,28.86,28.87,28.82,28.83,477100.0,17.9741,17.9803,17.9492,17.9554,477100.0
2013-09-25 11:30:00,28.82,28.86,28.82,28.86,386000.0,17.9492,17.9741,17.9492,17.9741,386000.0
2013-09-25 11:40:00,28.86,28.86,28.79,28.79,503800.0,17.9741,17.9741,17.9305,17.9305,503800.0
2013-09-25 11:50:00,28.8,28.8,28.75,28.77,563600.0,17.9367,17.9367,17.9056,17.9181,563600.0
2013-09-25 12:00:00,28.77,28.78,28.75,28.75,476600.0,17.9181,17.9243,17.9056,17.9056,476600.0
2013-09-25 12:10:00,28.75,28.76,28.74,28.76,695400.0,17.9056,17.9118,17.8994,17.9118,695400.0
2013-09-25 12:20:00,28.76,28.76,28.7,28.75,527700.0,17.9118,17.9118,17.8745,17.9056,527700.0
2013-09-25 12:30:00,28.75,28.75,28.71,28.73,334500.0,17.9056,17.9056,17.8807,17.8931,334500.0
2013-09-25 12:40:00,28.72,28.73,28.7,28.72,194200.0,17.8869,17.8931,17.8745,17.8869,194200.0
2013-09-25 12:50:00,28.72,28.72,28.66,28.69,444300.0,17.8869,17.8869,17.8496,17.8682,444300.0
2013-09-25 13:00:00,28.7,28.73,28.7,28.72,279800.0,17.8745,17.8931,17.8745,17.8869,279800.0
2013-09-25 13:10:00,28.72,28.72,28.71,28.72,197300.0,17.8869,17.8869,17.8807,17.8869,197300.0
2013-09-25 13:20:00,28.72,28.72,28.66,28.67,228600.0,17.8869,17.8869,17.8496,17.8558,228600.0
2013-09-25 13:30:00,28.66,28.67,28.62,28.64,363800.0,17.8496,17.8558,17.8246,17.8371,363800.0
2013-09-25 13:40:00,28.64,28.64,28.6,28.61,217400.0,17.8371,17.8371,17.8122,17.8184,217400.0
2013-09-25 13:50:00,28.61,28.64,28.57,28.63,401500.0,17.8184,17.8371,17.7935,17.8309,401500.0
2013-09-25 14:00:00,28.63,28.65,28.6,28.61,275800.0,17.8309,17.8433,17.8122,17.8184,275800.0
2013-09-25 14:10:00,28.62,28.67,28.61,28.64,289100.0,17.8246,17.8558,17.8184,17.8371,289100.0
2013-09-25 14:20:00,28.65,28.67,28.62,28.63,312400.0,17.8433,17.8558,17.8246,17.8309,312400.0
2013-09-25 14:30:00,28.63,28.63,28.59,28.59,327600.0,17.8309,17.8309,17.806,17.806,327600.0
2013-09-25 14:40:00,28.6,28.62,28.58,28.59,272900.0,17.8122,17.8246,17.7997,17.806,272900.0
2013-09-25 14:50:00,28.6,28.6,28.53,28.54,670900.0,17.8122,17.8122,17.7686,17.7748,670900.0
2013-09-25 15:00:00,28.54,28.58,28.52,28.57,732600.0,17.7748,17.7997,17.7624,17.7935,732600.0
2013-09-25 15:10:00,28.57,28.61,28.57,28.58,485000.0,17.7935,17.8184,17.7935,17.7997,485000.0
2013-09-25 15:20:00,28.57,28.58,28.53,28.55,539600.0,17.7935,17.7997,17.7686,17.781,539600.0
2013-09-25 15:30:00,28.54,28.56,28.52,28.54,678100.0,17.7748,17.7873,17.7624,17.7748,678100.0
2013-09-25 15:40:00,28.54,28.55,28.52,28.53,715600.0,17.7748,17.781,17.7624,17.7686,715600.0
2013-09-25 15:50:00,28.53,28.53,28.49,28.49,1876600.0,17.7686,17.7686,17.7437,17.7437,1876600.0
2013-09-26 09:30:00,28.63,28.7,28.4,28.45,1410000.0,17.8309,17.8745,17.6876,17.7188,1410000.0
2013-09-26 09:40:00,28.45,28.52,28.35,28.5,1019800.0,17.7188,17.7624,17.6565,17.7499,1019800.0
2013-09-26 09:50:00,28.5,28.57,28.44,28.5,1253100.0,17.7499,17.7935,17.7125,17.7499,1253100.0
2013-09-26 10:00:00,28.51,28.51,28.47,28.48,693600.0,17.7561,17.7561,17.7312,17.7374,693600.0
2013-09-26 10:10:00,28.48,28.5,28.45,28.45,566100.0,17.7374,17.7499,17.7188,17.7188,566100.0
2013-09-26 10:20:00,28.45,28.5,28.45,28.48,444700.0,17.7188,17.7499,17.7188,17.7374,444700.0
2013-09-26 10:30:00,28.48,28.53,28.48,28.52,330900.0,17.7374,17.7686,17.7374,17.7624,330900.0
2013-09-26 10:40:00,28.53,28.57,28.43,28.46,670400.0,17.7686,17.7935,17.7063,17.725,670400.0
2013-09-26 10:50:00,28.46,28.52,28.46,28.47,492900.0,17.725,17.7624,17.725,17.7312,492900.0
2013-09-26 11:00:00,28.47,28.49,28.43,28.45,887900.0,17.7312,17.7437,17.7063,17.7188,887900.0
2013-09-26 11:10:00,28.45,28.46,28.38,28.39,416800.0,17.7188,17.725,17.6752,17.6814,416800.0
2013-09-26 11:20:00,28.39,28.44,28.37,28.42,730900.0,17.6814,17.7125,17.6689,17.7001,730900.0
2013-09-26 11:30:00,28.42,28.44,28.39,28.39,347700.0,17.7001,17.7125,17.6814,17.6814,347700.0
2013-09-26 11:40:00,28.4,28.42,28.37,28.38,344900.0,17.6876,17.7001,17.6689,17.6752,344900.0
2013-09-26 11:50:00,28.38,28.38,28.36,28.38,458300.0,17.6752,17.6752,17.6627,17.6752,458300.0
2013-09-26 12:00:00,28.38,28.41,28.38,28.4,330100.0,17.6752,17.6939,17.6752,17.6876,330100.0
2013-09-26 12:10:00,28.4,28.4,28.36,28.37,343400.0,17.6876,17.6876,17.6627,17.6689,343400.0
2013-09-26 12:20:00,28.37,28.44,28.37,28.44,352600.0,17.6689,17.7125,17.6689,17.7125,352600.0
2013-09-26 12:30:00,28.44,28.48,28.43,28.46,290100.0,17.7125,17.7374,17.7063,17.725,290100.0
2013-09-26 12:40:00,28.45,28.51,28.45,28.5,259400.0,17.7188,17.7561,17.7188,17.7499,259400.0
2013-09-26 12:50:00,28.5,28.5,28.47,28.49,185300.0,17.7499,17.7499,17.7312,17.7437,185300.0
2013-09-26 13:00:00,28.49,28.51,28.48,28.51,132300.0,17.7437,17.7561,17.7374,17.7561,132300.0
2013-09-26 13:10:00,28.5,28.54,28.5,28.53,121000.0,17.7499,17.7748,17.7499,17.7686,121000.0
2013-09-26 13:20:00,28.54,28.56,28.51,28.56,200800.0,17.7748,17.7873,17.7561,17.7873,200800.0
2013-09-26 13:30:00,28.56,28.56,28.49,28.49,190100.0,17.7873,17.7873,17.7437,17.7437,190100.0
2013-09-26 13:40:00,28.49,28.52,28.47,28.48,203900.0,17.7437,17.7624,17.7312,17.7374,203900.0
2013-09-26 13:50:00,28.49,28.52,28.48,28.52,417000.0,17.7437,17.7624,17.7374,17.7624,417000.0
2013-09-26 14:00:00,28.52,28.54,28.51,28.52,468200.0,17.7624,17.7748,17.7561,17.7624,468200.0
2013-09-26 14:10:00,28.53,28.56,28.52,28.56,337400.0,17.7686,17.7873,17.7624,17.7873,337400.0
2013-09-26 14:20:00,28.55,28.56,28.54,28.56,390000.0,17.781,17.7873,17.7748,17.7873,390000.0
2013-09-26 14:30:00,28.56,28.57,28.54,28.56,421900.0,17.7873,17.7935,17.7748,17.7873,421900.0
2013-09-26 14:40:00,28.55,28.56,28.52,28.55,595800.0,17.781,17.7873,17.7624,17.781,595800.0
2013-09-26 14:50:00,28.55,28.57,28.54,28.55,250300.0,17.781,17.7935,17.7748,17.781,250300.0
2013-09-26 15:00:00,28.55,28.58,28.55,28.57,512300.0,17.781,17.7997,17.781,17.7935,512300.0
2013-09-26 15:10:00,28.56,28.58,28.53,28.53,3106600.0,17.7873,17.7997,17.7686,17.7686,3106600.0
2013-09-26 15:20:00,28.53,28.56,28.51,28.53,609800.0,17.7686,17.7873,17.7561,17.7686,609800.0
2013-09-26 15:30:00,28.53,28.54,28.52,28.53,613500.0,17.7686,17.7748,17.7624,17.7686,613500.0
2013-09-26 15:40:00,28.53,28.56,28.52,28.55,645000.0,17.7686,17.7873,17.7624,17.781,645000.0
2013-09-26 15:50:00,28.55,28.55,28.51,28.54,1816500.0,17.781,17.781,17.7561,17.7748,1816500.0
2013-09-27 09:30:00,28.48,28.58,28.38,28.4,1853400.0,17.7374,17.7997,17.6752,17.6876,1853400.0
2013-09-27 09:40:00,28.41,28.5,28.36,28.5,1026100.0,17.6939,17.7499,17.6627,17.7499,1026100.0
2013-09-27 09:50:00,28.5,28.55,28.46,28.47,696600.0,17.7499,17.781,17.725,17.7312,696600.0
2013-09-27 10:00:00,28.47,28.54,28.44,28.53,1139100.0,17.7312,17.7748,17.7125,17.7686,1139100.0
2013-09-27 10:10:00,28.53,28.56,28.5,28.55,850800.0,17.7686,17.7873,17.7499,17.781,850800.0
2013-09-27 10:20:00,28.56,28.6,28.54,28.6,661600.0,17.7873,17.8122,17.7748,17.8122,661600.0
2013-09-27 10:30:00,28.6,28.73,28.59,28.7,1093900.0,17.8122,17.8931,17.806,17.8745,1093900.0
2013-09-27 10:40:00,28.7,28.73,28.67,28.72,989900.0,17.8745,17.8931,17.8558,17.8869,989900.0
2013-09-27 10:50:00,28.71,28.79,28.68,28.77,1136900.0,17.8807,17.9305,17.862,17.9181,1136900.0
2013-09-27 11:00:00,28.77,28.78,28.7,28.71,847800.0,17.9181,17.9243,17.8745,17.8807,847800.0
2013-09-27 11:10:00,28.7,28.78,28.7,28.74,701300.0,17.8745,17.9243,17.8745,17.8994,701300.0
2013-09-27 11:20:00,28.74,28.75,28.7,28.7,301500.0,17.8994,17.9056,17.8745,17.8745,301500.0
2013-09-27 11:30:00,28.7,28.84,28.69,28.83,727700.0,17.8745,17.9617,17.8682,17.9554,727700.0
2013-09-27 11:40:00,28.83,28.85,28.76,28.81,558900.0,17.9554,17.9679,17.9118,17.943,558900.0
2013-09-27 11:50:00,28.81,28.88,28.81,28.87,346900.0,17.943,17.9866,17.943,17.9803,346900.0
2013-09-27 12:00:00,28.87,28.88,28.84,28.86,817400.0,17.9803,17.9866,17.9617,17.9741,817400.0
2013-09-27 12:10:00,28.85,28.89,28.84,28.89,383600.0,17.9679,17.9928,17.9617,17.9928,383600.0
2013-09-27 12:20:00,28.88,28.94,28.87,28.93,606400.0,17.9866,18.0239,17.9803,18.0177,606400.0
2013-09-27 12:30:00,28.94,28.96,28.93,28.96,382600.0,18.0239,18.0364,18.0177,18.0364,382600.0
2013-09-27 12:40:00,28.96,29.0,28.92,28.93,883100.0,18.0364,18.0613,18.0115,18.0177,883100.0
2013-09-27 12:50:00,28.93,28.95,28.9,28.94,519000.0,18.0177,18.0302,17.999,18.0239,519000.0
2013-09-27 13:00:00,28.95,28.99,28.94,28.97,1018600.0,18.0302,18.0551,18.0239,18.0426,1018600.0
2013-09-27 13:10:00,28.97,28.98,28.93,28.93,325500.0,18.0426,18.0489,18.0177,18.0177,325500.0
2013-09-27 13:20:00,28.94,28.94,28.86,28.89,368500.0,18.0239,18.0239,17.9741,17.9928,368500.0
2013-09-27 13:30:00,28.88,28.91,28.88,28.89,250700.0,17.9866,18.0053,17.9866,17.9928,250700.0
2013-09-27 13:40:00,28.9,28.91,28.89,28.91,145600.0,17.999,18.0053,17.9928,18.0053,145600.0
2013-09-27 13:50:00,28.91,28.91,28.89,28.91,184000.0,18.0053,18.0053,17.9928,18.0053,184000.0
2013-09-27 14:00:00,28.9,28.93,28.83,28.83,405700.0,17.999,18.0177,17.9554,17.9554,405700.0
2013-09-27 14:10:00,28.84,28.85,28.8,28.81,504500.0,17.9617,17.9679,17.9367,17.943,504500.0
2013-09-27 14:20:00,28.82,28.87,28.8,28.87,264000.0,17.9492,17.9803,17.9367,17.9803,264000.0
2013-09-27 14:30:00,28.87,28.87,28.83,28.84,383800.0,17.9803,17.9803,17.9554,17.9617,383800.0
2013-09-27 14:40:00,28.84,28.88,28.83,28.87,230600.0,17.9617,17.9866,17.9554,17.9803,230600.0
2013-09-27 14:50:00,28.88,28.88,28.86,28.86,267300.0,17.9866,17.9866,17.9741,17.9741,267300.0
2013-09-27 15:00:00,28.86,28.87,28.83,28.86,332900.0,17.9741,17.9803,17.9554,17.9741,332900.0
2013-09-27 15:10:00,28.86,28.86,28.8,28.83,469000.0,17.9741,17.9741,17.9367,17.9554,469000.0
2013-09-27 15:20:00,28.83,28.86,28.82,28.86,753800.0,17.9554,17.9741,17.9492,17.9741,753800.0
2013-09-27 15:30:00,28.86,28.9,28.85,28.9,590800.0,17.9741,17.999,17.9679,17.999,590800.0
2013-09-27 15:40:00,28.89,28.93,28.86,28.92,1568600.0,17.9928,18.0177,17.9741,18.0115,1568600.0
2013-09-27 15:50:00,28.92,28.92,28.88,28.88,1432200.0,18.0115,18.0115,17.9866,17.9866,1432200.0
2013-09-30 09:30:00,28.71,28.8,28.65,28.73,1137400.0,17.8807,17.9367,17.8433,17.8931,1137400.0
2013-09-30 09:40:00,28.72,28.78,28.69,28.74,773000.0,17.8869,17.9243,17.8682,17.8994,773000.0
2013-09-30 09:50:00,28.73,28.75,28.69,28.72,537500.0,17.8931,17.9056,17.8682,17.8869,537500.0
2013-09-30 10:00:00,28.71,28.78,28.71,28.76,640800.0,17.8807,17.9243,17.8807,17.9118,640800.0
2013-09-30 10:10:00,28.77,28.77,28.72,28.74,763900.0,17.9181,17.9181,17.8869,17.8994,763900.0
2013-09-30 10:20:00,28.74,28.74,28.69,28.7,581600.0,17.8994,17.8994,17.8682,17.8745,581600.0
2013-09-30 10:30:00,28.71,28.73,28.7,28.73,453300.0,17.8807,17.8931,17.8745,17.8931,453300.0
2013-09-30 10:40:00,28.73,28.73,28.69,28.7,633100.0,17.8931,17.8931,17.8682,17.8745,633100.0
2013-09-30 10:50:00,28.71,28.72,28.69,28.7,466600.0,17.8807,17.8869,17.8682,17.8745,466600.0
2013-09-30 11:00:00,28.71,28.73,28.7,28.71,227100.0,17.8807,17.8931,17.8745,17.8807,227100.0
2013-09-30 11:10:00,28.7,28.7,28.68,28.7,275600.0,17.8745,17.8745,17.862,17.8745,275600.0
2013-09-30 11:20:00,28.7,28.72,28.69,28.69,442800.0,17.8745,17.8869,17.8682,17.8682,442800.0
2013-09-30 11:30:00,28.69,28.74,28.69,28.71,384000.0,17.8682,17.8994,17.8682,17.8807,384000.0
2013-09-30 11:40:00,28.71,28.71,28.67,28.7,291100.0,17.8807,17.8807,17.8558,17.8745,291100.0
2013-09-30 11:50:00,28.7,28.74,28.68,28.74,218600.0,17.8745,17.8994,17.862,17.8994,218600.0
2013-09-30 12:00:00,28.74,28.74,28.71,28.71,297200.0,17.8994,17.8994,17.8807,17.8807,297200.0
2013-09-30 12:10:00,28.71,28.71,28.7,28.71,312200.0,17.8807,17.8807,17.8745,17.8807,312200.0
2013-09-30 12:20:00,28.7,28.71,28.69,28.7,231000.0,17.8745,17.8807,17.8682,17.8745,231000.0
2013-09-30 12:30:00,28.71,28.73,28.7,28.72,319400.0,17.8807,17.8931,17.8745,17.8869,319400.0
2013-09-30 12:40:00,28.72,28.75,28.72,28.73,223200.0,17.8869,17.9056,17.8869,17.8931,223200.0
2013-09-30 12:50:00,28.73,28.74,28.72,28.72,201900.0,17.8931,17.8994,17.8869,17.8869,201900.0
2013-09-30 13:00:00,28.72,28.74,28.72,28.73,137300.0,17.8869,17.8994,17.8869,17.8931,137300.0
2013-09-30 13:10:00,28.72,28.79,28.71,28.78,333000.0,17.8869,17.9305,17.8807,17.9243,333000.0
2013-09-30 13:20:00,28.78,28.79,28.74,28.74,366800.0,17.9243,17.9305,17.8994,17.8994,366800.0
2013-09-30 13:30:00,28.74,28.77,28.73,28.73,246100.0,17.8994,17.9181,17.8931,17.8931,246100.0
2013-09-30 13:40:00,28.74,28.76,28.73,28.74,310900.0,17.8994,17.9118,17.8931,17.8994,310900.0
2013-09-30 13:50:00,28.74,28.75,28.68,28.7,484400.0,17.8994,17.9056,17.862,17.8745,484400.0
2013-09-30 14:00:00,28.7,28.72,28.69,28.71,466300.0,17.8745,17.8869,17.8682,17.8807,466300.0
2013-09-30 14:10:00,28.71,28.73,28.7,28.71,270500.0,17.8807,17.8931,17.8745,17.8807,270500.0
2013-09-30 14:20:00,28.71,28.72,28.68,28.69,333300.0,17.8807,17.8869,17.862,17.8682,333300.0
2013-09-30 14:30:00,28.7,28.73,28.69,28.72,353100.0,17.8745,17.8931,17.8682,17.8869,353100.0
2013-09-30 14:40:00,28.72,28.72,28.69,28.72,349900.0,17.8869,17.8869,17.8682,17.8869,349900.0
2013-09-30 14:50:00,28.71,28.75,28.7,28.71,527500.0,17.8807,17.9056,17.8745,17.8807,527500.0
2013-09-30 15:00:00,28.71,28.71,28.68,28.7,537400.0,17.8807,17.8807,17.862,17.8745,537400.0
2013-09-30 15:10:00,28.7,28.7,28.65,28.65,605600.0,17.8745,17.8745,17.8433,17.8433,605600.0
2013-09-30 15:20:00,28.66,28.68,28.63,28.68,570200.0,17.8496,17.862,17.8309,17.862,570200.0
2013-09-30 15:30:00,28.67,28.68,28.62,28.62,868700.0,17.8558,17.862,17.8246,17.8246,868700.0
2013-09-30 15:40:00,28.62,28.69,28.61,28.68,1438700.0,17.8246,17.8682,17.8184,17.862,1438700.0
2013-09-30 15:50:00,28.67,28.73,28.64,28.72,2630200.0,17.8558,17.8931,17.8371,17.8869,2630200.0
2013-10-01 09:30:00,28.58,28.73,28.52,28.69,1724700.0,17.7997,17.8931,17.7624,17.8682,1724700.0
2013-10-01 09:40:00,28.7,28.71,28.64,28.69,1409200.0,17.8745,17.8807,17.8371,17.8682,1409200.0
2013-10-01 09:50:00,28.69,28.75,28.65,28.66,853000.0,17.8682,17.9056,17.8433,17.8496,853000.0
2013-10-01 10:00:00,28.67,28.75,28.64,28.75,818200.0,17.8558,17.9056,17.8371,17.9056,818200.0
2013-10-01 10:10:00,28.75,28.78,28.74,28.78,766800.0,17.9056,17.9243,17.8994,17.9243,766800.0
2013-10-01 10:20:00,28.78,28.83,28.77,28.82,531200.0,17.9243,17.9554,17.9181,17.9492,531200.0
2013-10-01 10:30:00,28.82,28.87,28.81,28.87,539900.0,17.9492,17.9803,17.943,17.9803,539900.0
2013-10-01 10:40:00,28.87,28.92,28.86,28.86,639100.0,17.9803,18.0115,17.9741,17.9741,639100.0
2013-10-01 10:50:00,28.87,28.92,28.86,28.91,643200.0,17.9803,18.0115,17.9741,18.0053,643200.0
2013-10-01 11:00:00,28.91,28.93,28.88,28.9,1021500.0,18.0053,18.0177,17.9866,17.999,1021500.0
2013-10-01 11:10:00,28.9,28.93,28.88,28.93,1030300.0,17.999,18.0177,17.9866,18.0177,1030300.0
2013-10-01 11:20:00,28.93,28.94,28.9,28.91,369800.0,18.0177,18.0239,17.999,18.0053,369800.0
2013-10-01 11:30:00,28.91,28.94,28.89,28.93,326600.0,18.0053,18.0239,17.9928,18.0177,326600.0
2013-10-01 11:40:00,28.93,28.94,28.92,28.92,320800.0,18.0177,18.0239,18.0115,18.0115,320800.0
2013-10-01 11:50:00,28.93,28.95,28.92,28.93,288900.0,18.0177,18.0302,18.0115,18.0177,288900.0
2013-10-01 12:00:00,28.93,28.93,28.92,28.93,136900.0,18.0177,18.0177,18.0115,18.0177,136900.0
2013-10-01 12:10:00,28.93,28.93,28.9,28.9,209000.0,18.0177,18.0177,17.999,17.999,209000.0
2013-10-01 12:20:00,28.9,28.92,28.86,28.9,290900.0,17.999,18.0115,17.9741,17.999,290900.0
2013-10-01 12:30:00,28.9,28.92,28.88,28.88,264800.0,17.999,18.0115,17.9866,17.9866,264800.0
2013-10-01 12:40:00,28.89,28.9,28.88,28.9,161000.0,17.9928,17.999,17.9866,17.999,161000.0
2013-10-01 12:50:00,28.9,28.9,28.85,28.85,400300.0,17.999,17.999,17.9679,17.9679,400300.0
2013-10-01 13:00:00,28.85,28.86,28.8,28.8,522300.0,17.9679,17.9741,17.9367,17.9367,522300.0
2013-10-01 13:10:00,28.8,28.83,28.79,28.81,476500.0,17.9367,17.9554,17.9305,17.943,476500.0
2013-10-01 13:20:00,28.81,28.84,28.8,28.84,240900.0,17.943,17.9617,17.9367,17.9617,240900.0
2013-10-01 13:30:00,28.84,28.85,28.83,28.85,185300.0,17.9617,17.9679,17.9554,17.9679,185300.0
2013-10-01 13:40:00,28.85,28.86,28.83,28.84,341400.0,17.9679,17.9741,17.9554,17.9617,341400.0
2013-10-01 13:50:00,28.84,28.84,28.82,28.83,135600.0,17.9617,17.9617,17.9492,17.9554,135600.0
2013-10-01 14:00:00,28.83,28.84,28.81,28.83,337500.0,17.9554,17.9617,17.943,17.9554,337500.0
2013-10-01 14:10:00,28.83,28.84,28.82,28.83,165300.0,17.9554,17.9617,17.9492,17.9554,165300.0
2013-10-01 14:20:00,28.82,28.83,28.8,28.8,416400.0,17.9492,17.9554,17.9367,17.9367,416400.0
2013-10-01 14:30:00,28.8,28.83,28.8,28.81,508200.0,17.9367,17.9554,17.9367,17.943,508200.0
2013-10-01 14:40:00,28.82,28.82,28.8,28.8,196800.0,17.9492,17.9492,17.9367,17.9367,196800.0
2013-10-01 14:50:00,28.81,28.83,28.8,28.83,207000.0,17.943,17.9554,17.9367,17.9554,207000.0
2013-10-01 15:00:00,28.83,28.84,28.8,28.81,465100.0,17.9554,17.9617,17.9367,17.943,465100.0
2013-10-01 15:10:00,28.8,28.82,28.79,28.8,630200.0,17.9367,17.9492,17.9305,17.9367,630200.0
2013-10-01 15:20:00,28.8,28.8,28.76,28.77,605300.0,17.9367,17.9367,17.9118,17.9181,605300.0
2013-10-01 15:30:00,28.77,28.82,28.76,28.82,698400.0,17.9181,17.9492,17.9118,17.9492,698400.0
2013-10-01 15:40:00,28.82,28.82,28.78,28.82,991400.0,17.9492,17.9492,17.9243,17.9492,991400.0
2013-10-01 15:50:00,28.82,28.89,28.8,28.88,1655700.0,17.9492,17.9928,17.9367,17.9866,1655700.0
2013-10-02 09:30:00,28.69,28.8,28.64,28.75,1122700.0,17.8682,17.9367,17.8371,17.9056,1122700.0
2013-10-02 09:40:00,28.74,28.77,28.72,28.75,583700.0,17.8994,17.9181,17.8869,17.9056,583700.0
2013-10-02 09:50:00,28.75,28.83,28.74,28.82,635200.0,17.9056,17.9554,17.8994,17.9492,635200.0
2013-10-02 10:00:00,28.82,28.86,28.79,28.8,882700.0,17.9492,17.9741,17.9305,17.9367,882700.0
2013-10-02 10:10:00,28.8,28.8,28.74,28.77,752800.0,17.9367,17.9367,17.8994,17.9181,752800.0
2013-10-02 10:20:00,28.77,28.78,28.75,28.78,439500.0,17.9181,17.9243,17.9056,17.9243,439500.0
2013-10-02 10:30:00,28.77,28.79,28.74,28.79,357000.0,17.9181,17.9305,17.8994,17.9305,357000.0
2013-10-02 10:40:00,28.78,28.79,28.75,28.75,425800.0,17.9243,17.9305,17.9056,17.9056,425800.0
2013-10-02 10:50:00,28.75,28.79,28.74,28.78,298900.0,17.9056,17.9305,17.8994,17.9243,298900.0
2013-10-02 11:00:00,28.77,28.79,28.75,28.76,355800.0,17.9181,17.9305,17.9056,17.9118,355800.0
2013-10-02 11:10:00,28.76,28.77,28.72,28.74,629500.0,17.9118,17.9181,17.8869,17.8994,629500.0
2013-10-02 11:20:00,28.74,28.76,28.72,28.75,294700.0,17.8994,17.9118,17.8869,17.9056,294700.0
2013-10-02 11:30:00,28.76,28.8,28.76,28.77,303900.0,17.9118,17.9367,17.9118,17.9181,303900.0
2013-10-02 11:40:00,28.77,28.8,28.76,28.79,234800.0,17.9181,17.9367,17.9118,17.9305,234800.0
2013-10-02 11:50:00,28.79,28.8,28.78,28.78,185200.0,17.9305,17.9367,17.9243,17.9243,185200.0
2013-10-02 12:00:00,28.78,28.82,28.78,28.82,254400.0,17.9243,17.9492,17.9243,17.9492,254400.0
2013-10-02 12:10:00,28.82,28.82,28.8,28.81,223700.0,17.9492,17.9492,17.9367,17.943,223700.0
2013-10-02 12:20:00,28.8,28.83,28.8,28.82,264900.0,17.9367,17.9554,17.9367,17.9492,264900.0
2013-10-02 12:30:00,28.82,28.83,28.81,28.82,107100.0,17.9492,17.9554,17.943,17.9492,107100.0
2013-10-02 12:40:00,28.83,28.87,28.81,28.86,530900.0,17.9554,17.9803,17.943,17.9741,530900.0
2013-10-02 12:50:00,28.86,28.87,28.85,28.87,163100.0,17.9741,17.9803,17.9679,17.9803,163100.0
2013-10-02 13:00:00,28.87,28.89,28.87,28.89,299400.0,17.9803,17.9928,17.9803,17.9928,299400.0
2013-10-02 13:10:00,28.89,28.89,28.86,28.86,333900.0,17.9928,17.9928,17.9741,17.9741,333900.0
2013-10-02 13:20:00,28.86,28.93,28.86,28.92,611500.0,17.9741,18.0177,17.9741,18.0115,611500.0
2013-10-02 13:30:00,28.92,28.93,28.9,28.92,518600.0,18.0115,18.0177,17.999,18.0115,518600.0
2013-10-02 13:40:00,28.92,28.93,28.9,28.93,315100.0,18.0115,18.0177,17.999,18.0177,315100.0
2013-10-02 13:50:00,28.93,28.94,28.92,28.93,388900.0,18.0177,18.0239,18.0115,18.0177,388900.0
2013-10-02 14:00:00,28.92,28.93,28.89,28.91,464800.0,18.0115,18.0177,17.9928,18.0053,464800.0
2013-10-02 14:10:00,28.91,28.92,28.89,28.89,253400.0,18.0053,18.0115,17.9928,17.9928,253400.0
2013-10-02 14:20:00,28.9,28.93,28.89,28.93,240400.0,17.999,18.0177,17.9928,18.0177,240400.0
2013-10-02 14:30:00,28.93,28.94,28.91,28.94,457300.0,18.0177,18.0239,18.0053,18.0239,457300.0
2013-10-02 14:40:00,28.94,28.95,28.91,28.95,559400.0,18.0239,18.0302,18.0053,18.0302,559400.0
2013-10-02 14:50:00,28.95,28.95,28.92,28.94,443300.0,18.0302,18.0302,18.0115,18.0239,443300.0
2013-10-02 15:00:00,28.94,28.94,28.93,28.93,325200.0,18.0239,18.0239,18.0177,18.0177,325200.0
2013-10-02 15:10:00,28.94,28.95,28.93,28.94,693900.0,18.0239,18.0302,18.0177,18.0239,693900.0
2013-10-02 15:20:00,28.94,28.95,28.93,28.94,461300.0,18.0239,18.0302,18.0177,18.0239,461300.0
2013-10-02 15:30:00,28.95,29.0,28.94,28.99,1264900.0,18.0302,18.0613,18.0239,18.0551,1264900.0
2013-10-02 15:40:00,29.0,29.0,28.94,28.95,1267900.0,18.0613,18.0613,18.0239,18.0302,1267900.0
2013-10-02 15:50:00,28.95,29.0,28.93,28.99,1455600.0,18.0302,18.0613,18.0177,18.0551,1455600.0
2013-10-03 09:30:00,29.02,29.02,28.89,28.92,840700.0,18.0738,18.0738,17.9928,18.0115,840700.0
2013-10-03 09:40:00,28.93,28.98,28.91,28.94,512300.0,18.0177,18.0489,18.0053,18.0239,512300.0
2013-10-03 09:50:00,28.93,28.94,28.89,28.93,399500.0,18.0177,18.0239,17.9928,18.0177,399500.0
2013-10-03 10:00:00,28.92,28.92,28.81,28.81,737000.0,18.0115,18.0115,17.943,17.943,737000.0
2013-10-03 10:10:00,28.81,28.86,28.8,28.85,599900.0,17.943,17.9741,17.9367,17.9679,599900.0
2013-10-03 10:20:00,28.85,28.86,28.82,28.85,277400.0,17.9679,17.9741,17.9492,17.9679,277400.0
2013-10-03 10:30:00,28.85,28.9,28.83,28.9,538400.0,17.9679,17.999,17.9554,17.999,538400.0
2013-10-03 10:40:00,28.9,28.91,28.86,28.9,480500.0,17.999,18.0053,17.9741,17.999,480500.0
2013-10-03 10:50:00,28.91,28.98,28.88,28.94,649400.0,18.0053,18.0489,17.9866,18.0239,649400.0
2013-10-03 11:00:00,28.94,28.97,28.93,28.95,520600.0,18.0239,18.0426,18.0177,18.0302,520600.0
2013-10-03 11:10:00,28.95,28.96,28.88,28.88,332600.0,18.0302,18.0364,17.9866,17.9866,332600.0
2013-10-03 11:20:00,28.88,28.92,28.86,28.86,524700.0,17.9866,18.0115,17.9741,17.9741,524700.0
2013-10-03 11:30:00,28.86,28.89,28.79,28.79,937100.0,17.9741,17.9928,17.9305,17.9305,937100.0
2013-10-03 11:40:00,28.8,28.8,28.72,28.75,674800.0,17.9367,17.9367,17.8869,17.9056,674800.0
2013-10-03 11:50:00,28.76,28.77,28.7,28.75,534900.0,17.9118,17.9181,17.8745,17.9056,534900.0
2013-10-03 12:00:00,28.75,28.76,28.73,28.76,367500.0,17.9056,17.9118,17.8931,17.9118,367500.0
2013-10-03 12:10:00,28.76,28.76,28.72,28.72,215100.0,17.9118,17.9118,17.8869,17.8869,215100.0
2013-10-03 12:20:00,28.72,28.74,28.69,28.73,458300.0,17.8869,17.8994,17.8682,17.8931,458300.0
2013-10-03 12:30:00,28.73,28.74,28.72,28.72,355200.0,17.8931,17.8994,17.8869,17.8869,355200.0
2013-10-03 12:40:00,28.73,28.8,28.69,28.79,514000.0,17.8931,17.9367,17.8682,17.9305,514000.0
2013-10-03 12:50:00,28.79,28.82,28.76,28.82,356700.0,17.9305,17.9492,17.9118,17.9492,356700.0
2013-10-03 13:00:00,28.82,28.83,28.8,28.83,359300.0,17.9492,17.9554,17.9367,17.9554,359300.0
2013-10-03 13:10:00,28.83,28.83,28.8,28.81,239000.0,17.9554,17.9554,17.9367,17.943,239000.0
2013-10-03 13:20:00,28.81,28.86,28.8,28.85,284000.0,17.943,17.9741,17.9367,17.9679,284000.0
2013-10-03 13:30:00,28.85,28.89,28.85,28.89,531200.0,17.9679,17.9928,17.9679,17.9928,531200.0
2013-10-03 13:40:00,28.89,28.93,28.88,28.9,495800.0,17.9928,18.0177,17.9866,17.999,495800.0
2013-10-03 13:50:00,28.9,28.95,28.9,28.94,321400.0,17.999,18.0302,17.999,18.0239,321400.0
2013-10-03 14:00:00,28.93,28.94,28.88,28.88,398100.0,18.0177,18.0239,17.9866,17.9866,398100.0
2013-10-03 14:10:00,28.89,28.91,28.87,28.89,302700.0,17.9928,18.0053,17.9803,17.9928,302700.0
2013-10-03 14:20:00,28.89,28.89,28.82,28.87,1025500.0,17.9928,17.9928,17.9492,17.9803,1025500.0
2013-10-03 14:30:00,28.87,28.89,28.82,28.84,384400.0,17.9803,17.9928,17.9492,17.9617,384400.0
2013-10-03 14:40:00,28.83,28.88,28.83,28.83,224400.0,17.9554,17.9866,17.9554,17.9554,224400.0
2013-10-03 14:50:00,28.83,28.88,28.82,28.82,265900.0,17.9554,17.9866,17.9492,17.9492,265900.0
2013-10-03 15:00:00,28.82,28.84,28.81,28.82,481500.0,17.9492,17.9617,17.943,17.9492,481500.0
2013-10-03 15:10:00,28.82,28.83,28.81,28.83,324100.0,17.9492,17.9554,17.943,17.9554,324100.0
2013-10-03 15:20:00,28.82,28.85,28.8,28.85,530200.0,17.9492,17.9679,17.9367,17.9679,530200.0
2013-10-03 15:30:00,28.85,28.85,28.81,28.83,491600.0,17.9679,17.9679,17.943,17.9554,491600.0
2013-10-03 15:40:00,28.83,28.84,28.8,28.8,852500.0,17.9554,17.9617,17.9367,17.9367,852500.0
2013-10-03 15:50:00,28.8,28.84,28.76,28.77,1900300.0,17.9367,17.9617,17.9118,17.9181,1900300.0
2013-10-04 09:30:00,28.85,28.85,28.7,28.73,731500.0,17.9679,17.9679,17.8745,17.8931,731500.0
2013-10-04 09:40:00,28.72,28.75,28.61,28.64,1156700.0,17.8869,17.9056,17.8184,17.8371,1156700.0
2013-10-04 09:50:00,28.64,28.65,28.6,28.65,765300.0,17.8371,17.8433,17.8122,17.8433,765300.0
2013-10-04 10:00:00,28.65,28.68,28.63,28.66,510800.0,17.8433,17.862,17.8309,17.8496,510800.0
2013-10-04 10:10:00,28.66,28.73,28.65,28.7,381900.0,17.8496,17.8931,17.8433,17.8745,381900.0
2013-10-04 10:20:00,28.7,28.71,28.68,28.69,222800.0,17.8745,17.8807,17.862,17.8682,222800.0
2013-10-04 10:30:00,28.69,28.83,28.68,28.81,862600.0,17.8682,17.9554,17.862,17.943,862600.0
2013-10-04 10:40:00,28.81,28.87,28.81,28.85,506200.0,17.943,17.9803,17.943,17.9679,506200.0
2013-10-04 10:50:00,28.85,28.85,28.79,28.8,424100.0,17.9679,17.9679,17.9305,17.9367,424100.0
2013-10-04 11:00:00,28.8,28.81,28.72,28.72,407600.0,17.9367,17.943,17.8869,17.8869,407600.0
2013-10-04 11:10:00,28.72,28.74,28.72,28.74,349200.0,17.8869,17.8994,17.8869,17.8994,349200.0
2013-10-04 11:20:00,28.74,28.76,28.72,28.73,160000.0,17.8994,17.9118,17.8869,17.8931,160000.0
2013-10-04 11:30:00,28.73,28.76,28.73,28.76,223800.0,17.8931,17.9118,17.8931,17.9118,223800.0
2013-10-04 11:40:00,28.76,28.8,28.75,28.78,230600.0,17.9118,17.9367,17.9056,17.9243,230600.0
2013-10-04 11:50:00,28.78,28.82,28.78,28.81,206500.0,17.9243,17.9492,17.9243,17.943,206500.0
2013-10-04 12:00:00,28.8,28.83,28.8,28.83,160200.0,17.9367,17.9554,17.9367,17.9554,160200.0
2013-10-04 12:10:00,28.83,28.89,28.82,28.89,265000.0,17.9554,17.9928,17.9492,17.9928,265000.0
2013-10-04 12:20:00,28.89,28.92,28.88,28.91,524500.0,17.9928,18.0115,17.9866,18.0053,524500.0
2013-10-04 12:30:00,28.92,28.93,28.91,28.92,204300.0,18.0115,18.0177,18.0053,18.0115,204300.0
2013-10-04 12:40:00,28.92,28.95,28.91,28.93,681300.0,18.0115,18.0302,18.0053,18.0177,681300.0
2013-10-04 12:50:00,28.93,28.95,28.92,28.95,298500.0,18.0177,18.0302,18.0115,18.0302,298500.0
2013-10-04 13:00:00,28.95,28.96,28.94,28.94,177800.0,18.0302,18.0364,18.0239,18.0239,177800.0
2013-10-04 13:10:00,28.95,28.96,28.94,28.95,222100.0,18.0302,18.0364,18.0239,18.0302,222100.0
2013-10-04 13:20:00,28.96,28.96,28.94,28.96,206700.0,18.0364,18.0364,18.0239,18.0364,206700.0
2013-10-04 13:30:00,28.96,28.97,28.94,28.97,237800.0,18.0364,18.0426,18.0239,18.0426,237800.0
2013-10-04 13:40:00,28.97,28.97,28.95,28.95,468900.0,18.0426,18.0426,18.0302,18.0302,468900.0
2013-10-04 13:50:00,28.95,28.96,28.92,28.93,300700.0,18.0302,18.0364,18.0115,18.0177,300700.0
2013-10-04 14:00:00,28.92,28.94,28.92,28.93,207100.0,18.0115,18.0239,18.0115,18.0177,207100.0
2013-10-04 14:10:00,28.93,28.97,28.92,28.96,266000.0,18.0177,18.0426,18.0115,18.0364,266000.0
2013-10-04 14:20:00,28.96,28.97,28.94,28.97,367100.0,18.0364,18.0426,18.0239,18.0426,367100.0
2013-10-04 14:30:00,28.96,28.97,28.96,28.97,261200.0,18.0364,18.0426,18.0364,18.0426,261200.0
2013-10-04 14:40:00,28.97,28.97,28.96,28.97,251300.0,18.0426,18.0426,18.0364,18.0426,251300.0
2013-10-04 14:50:00,28.97,29.02,28.96,28.99,536700.0,18.0426,18.0738,18.0364,18.0551,536700.0
2013-10-04 15:00:00,28.99,29.03,28.99,29.0,669800.0,18.0551,18.08,18.0551,18.0613,669800.0
2013-10-04 15:10:00,29.01,29.04,29.0,29.02,678800.0,18.0675,18.0862,18.0613,18.0738,678800.0
2013-10-04 15:20:00,29.03,29.03,29.01,29.02,593800.0,18.08,18.08,18.0675,18.0738,593800.0
2013-10-04 15:30:00,29.02,29.02,28.95,28.96,539000.0,18.0738,18.0738,18.0302,18.0364,539000.0
2013-10-04 15:40:00,28.96,28.99,28.93,28.98,1023100.0,18.0364,18.0551,18.0177,18.0489,1023100.0
2013-10-04 15:50:00,28.98,29.0,28.94,28.98,1221600.0,18.0489,18.0613,18.0239,18.0489,1221600.0
2013-10-07 09:30:00,28.74,28.75,28.64,28.71,1725200.0,17.8994,17.9056,17.8371,17.8807,1725200.0
2013-10-07 09:40:00,28.71,28.82,28.69,28.79,849200.0,17.8807,17.9492,17.8682,17.9305,849200.0
2013-10-07 09:50:00,28.8,28.81,28.75,28.75,522400.0,17.9367,17.943,17.9056,17.9056,522400.0
2013-10-07 10:00:00,28.75,28.78,28.72,28.77,357100.0,17.9056,17.9243,17.8869,17.9181,357100.0
2013-10-07 10:10:00,28.76,28.79,28.75,28.75,474100.0,17.9118,17.9305,17.9056,17.9056,474100.0
2013-10-07 10:20:00,28.75,28.81,28.75,28.79,473100.0,17.9056,17.943,17.9056,17.9305,473100.0
2013-10-07 10:30:00,28.8,28.81,28.77,28.77,406000.0,17.9367,17.943,17.9181,17.9181,406000.0
2013-10-07 10:40:00,28.77,28.79,28.76,28.79,341800.0,17.9181,17.9305,17.9118,17.9305,341800.0
2013-10-07 10:50:00,28.79,28.8,28.78,28.78,285200.0,17.9305,17.9367,17.9243,17.9243,285200.0
2013-10-07 11:00:00,28.78,28.79,28.74,28.75,300900.0,17.9243,17.9305,17.8994,17.9056,300900.0
2013-10-07 11:10:00,28.75,28.78,28.74,28.74,280900.0,17.9056,17.9243,17.8994,17.8994,280900.0
2013-10-07 11:20:00,28.74,28.76,28.73,28.73,218600.0,17.8994,17.9118,17.8931,17.8931,218600.0
2013-10-07 11:30:00,28.73,28.79,28.73,28.78,470700.0,17.8931,17.9305,17.8931,17.9243,470700.0
2013-10-07 11:40:00,28.78,28.8,28.78,28.79,243000.0,17.9243,17.9367,17.9243,17.9305,243000.0
2013-10-07 11:50:00,28.78,28.81,28.78,28.8,296700.0,17.9243,17.943,17.9243,17.9367,296700.0
2013-10-07 12:00:00,28.8,28.81,28.79,28.8,150300.0,17.9367,17.943,17.9305,17.9367,150300.0
2013-10-07 12:10:00,28.8,28.83,28.79,28.83,158900.0,17.9367,17.9554,17.9305,17.9554,158900.0
2013-10-07 12:20:00,28.83,28.83,28.78,28.79,343200.0,17.9554,17.9554,17.9243,17.9305,343200.0
2013-10-07 12:30:00,28.78,28.78,28.76,28.76,309100.0,17.9243,17.9243,17.9118,17.9118,309100.0
2013-10-07 12:40:00,28.76,28.8,28.76,28.78,196200.0,17.9118,17.9367,17.9118,17.9243,196200.0
2013-10-07 12:50:00,28.78,28.8,28.76,28.77,287900.0,17.9243,17.9367,17.9118,17.9181,287900.0
2013-10-07 13:00:00,28.77,28.79,28.75,28.76,231500.0,17.9181,17.9305,17.9056,17.9118,231500.0
2013-10-07 13:10:00,28.76,28.78,28.75,28.76,262700.0,17.9118,17.9243,17.9056,17.9118,262700.0
2013-10-07 13:20:00,28.77,28.77,28.75,28.76,110300.0,17.9181,17.9181,17.9056,17.9118,110300.0
2013-10-07 13:30:00,28.76,28.77,28.74,28.74,294700.0,17.9118,17.9181,17.8994,17.8994,294700.0
2013-10-07 13:40:00,28.74,28.75,28.72,28.74,254500.0,17.8994,17.9056,17.8869,17.8994,254500.0
2013-10-07 13:50:00,28.74,28.76,28.71,28.74,599700.0,17.8994,17.9118,17.8807,17.8994,599700.0
2013-10-07 14:00:00,28.75,28.8,28.73,28.73,361300.0,17.9056,17.9367,17.8931,17.8931,361300.0
2013-10-07 14:10:00,28.74,28.76,28.71,28.73,493700.0,17.8994,17.9118,17.8807,17.8931,493700.0
2013-10-07 14:20:00,28.72,28.73,28.67,28.7,701000.0,17.8869,17.8931,17.8558,17.8745,701000.0
2013-10-07 14:30:00,28.7,28.73,28.69,28.69,457000.0,17.8745,17.8931,17.8682,17.8682,457000.0
2013-10-07 14:40:00,28.69,28.7,28.66,28.7,483800.0,17.8682,17.8745,17.8496,17.8745,483800.0
2013-10-07 14:50:00,28.7,28.72,28.69,28.71,234800.0,17.8745,17.8869,17.8682,17.8807,234800.0
2013-10-07 15:00:00,28.71,28.72,28.69,28.72,255100.0,17.8807,17.8869,17.8682,17.8869,255100.0
2013-10-07 15:10:00,28.71,28.76,28.71,28.75,281100.0,17.8807,17.9118,17.8807,17.9056,281100.0
2013-10-07 15:20:00,28.76,28.76,28.68,28.69,599300.0,17.9118,17.9118,17.862,17.8682,599300.0
2013-10-07 15:30:00,28.69,28.7,28.67,28.68,784800.0,17.8682,17.8745,17.8558,17.862,784800.0
2013-10-07 15:40:00,28.68,28.72,28.65,28.71,1362400.0,17.862,17.8869,17.8433,17.8807,1362400.0
2013-10-07 15:50:00,28.72,28.72,28.62,28.63,1386500.0,17.8869,17.8869,17.8246,17.8309,1386500.0
2013-10-08 09:30:00,28.6,28.64,28.45,28.48,1086900.0,17.8122,17.8371,17.7188,17.7374,1086900.0
2013-10-08 09:40:00,28.48,28.59,28.45,28.58,521100.0,17.7374,17.806,17.7188,17.7997,521100.0
2013-10-08 09:50:00,28.57,28.57,28.51,28.52,616600.0,17.7935,17.7935,17.7561,17.7624,616600.0
2013-10-08 10:00:00,28.52,28.53,28.47,28.49,593400.0,17.7624,17.7686,17.7312,17.7437,593400.0
2013-10-08 10:10:00,28.5,28.53,28.48,28.51,707000.0,17.7499,17.7686,17.7374,17.7561,707000.0
2013-10-08 10:20:00,28.51,28.55,28.51,28.54,653800.0,17.7561,17.781,17.7561,17.7748,653800.0
2013-10-08 10:30:00,28.55,28.63,28.54,28.63,442200.0,17.781,17.8309,17.7748,17.8309,442200.0
2013-10-08 10:40:00,28.63,28.69,28.62,28.63,643200.0,17.8309,17.8682,17.8246,17.8309,643200.0
2013-10-08 10:50:00,28.62,28.63,28.56,28.56,332500.0,17.8246,17.8309,17.7873,17.7873,332500.0
2013-10-08 11:00:00,28.56,28.57,28.51,28.54,510900.0,17.7873,17.7935,17.7561,17.7748,510900.0
2013-10-08 11:10:00,28.54,28.56,28.52,28.52,396800.0,17.7748,17.7873,17.7624,17.7624,396800.0
2013-10-08 11:20:00,28.53,28.58,28.52,28.58,317100.0,17.7686,17.7997,17.7624,17.7997,317100.0
2013-10-08 11:30:00,28.58,28.59,28.54,28.54,548600.0,17.7997,17.806,17.7748,17.7748,548600.0
2013-10-08 11:40:00,28.54,28.58,28.53,28.53,520100.0,17.7748,17.7997,17.7686,17.7686,520100.0
2013-10-08 11:50:00,28.53,28.54,28.53,28.53,249800.0,17.7686,17.7748,17.7686,17.7686,249800.0
2013-10-08 12:00:00,28.53,28.55,28.52,28.55,261600.0,17.7686,17.781,17.7624,17.781,261600.0
2013-10-08 12:10:00,28.55,28.56,28.53,28.54,317800.0,17.781,17.7873,17.7686,17.7748,317800.0
2013-10-08 12:20:00,28.54,28.54,28.51,28.54,333900.0,17.7748,17.7748,17.7561,17.7748,333900.0
2013-10-08 12:30:00,28.53,28.54,28.5,28.52,414900.0,17.7686,17.7748,17.7499,17.7624,414900.0
2013-10-08 12:40:00,28.52,28.56,28.51,28.55,226400.0,17.7624,17.7873,17.7561,17.781,226400.0
2013-10-08 12:50:00,28.55,28.56,28.54,28.55,162400.0,17.781,17.7873,17.7748,17.781,162400.0
2013-10-08 13:00:00,28.55,28.57,28.52,28.52,280800.0,17.781,17.7935,17.7624,17.7624,280800.0
2013-10-08 13:10:00,28.52,28.55,28.49,28.49,487900.0,17.7624,17.781,17.7437,17.7437,487900.0
2013-10-08 13:20:00,28.49,28.51,28.49,28.49,426900.0,17.7437,17.7561,17.7437,17.7437,426900.0
2013-10-08 13:30:00,28.5,28.51,28.49,28.51,282000.0,17.7499,17.7561,17.7437,17.7561,282000.0
2013-10-08 13:40:00,28.5,28.5,28.42,28.43,498900.0,17.7499,17.7499,17.7001,17.7063,498900.0
2013-10-08 13:50:00,28.44,28.46,28.42,28.42,380000.0,17.7125,17.725,17.7001,17.7001,380000.0
2013-10-08 14:00:00,28.42,28.43,28.33,28.33,690800.0,17.7001,17.7063,17.644,17.644,690800.0
2013-10-08 14:10:00,28.33,28.42,28.33,28.39,570500.0,17.644,17.7001,17.644,17.6814,570500.0
2013-10-08 14:20:00,28.39,28.45,28.37,28.41,610900.0,17.6814,17.7188,17.6689,17.6939,610900.0
2013-10-08 14:30:00,28.41,28.45,28.41,28.43,577800.0,17.6939,17.7188,17.6939,17.7063,577800.0
2013-10-08 14:40:00,28.42,28.43,28.39,28.4,542700.0,17.7001,17.7063,17.6814,17.6876,542700.0
2013-10-08 14:50:00,28.4,28.41,28.39,28.39,566300.0,17.6876,17.6939,17.6814,17.6814,566300.0
2013-10-08 15:00:00,28.4,28.42,28.38,28.38,561000.0,17.6876,17.7001,17.6752,17.6752,561000.0
2013-10-08 15:10:00,28.38,28.38,28.35,28.38,460200.0,17.6752,17.6752,17.6565,17.6752,460200.0
2013-10-08 15:20:00,28.37,28.46,28.37,28.44,759600.0,17.6689,17.725,17.6689,17.7125,759600.0
2013-10-08 15:30:00,28.44,28.44,28.36,28.37,677500.0,17.7125,17.7125,17.6627,17.6689,677500.0
2013-10-08 15:40:00,28.38,28.39,28.28,28.3,1325600.0,17.6752,17.6814,17.6129,17.6253,1325600.0
2013-10-08 15:50:00,28.29,28.34,28.23,28.25,2481900.0,17.6191,17.6503,17.5817,17.5942,2481900.0
2013-10-09 09:30:00,28.27,28.27,28.02,28.03,1677000.0,17.6067,17.6067,17.451,17.4572,1677000.0
2013-10-09 09:40:00,28.03,28.13,28.03,28.05,1131000.0,17.4572,17.5195,17.4572,17.4696,1131000.0
2013-10-09 09:50:00,28.05,28.26,28.04,28.25,1786400.0,17.4696,17.6004,17.4634,17.5942,1786400.0
2013-10-09 10:00:00,28.25,28.27,28.18,28.24,793500.0,17.5942,17.6067,17.5506,17.588,793500.0
2013-10-09 10:10:00,28.24,28.41,28.24,28.35,1631600.0,17.588,17.6939,17.588,17.6565,1631600.0
2013-10-09 10:20:00,28.34,28.36,28.28,28.31,799400.0,17.6503,17.6627,17.6129,17.6316,799400.0
2013-10-09 10:30:00,28.31,28.32,28.21,28.21,856000.0,17.6316,17.6378,17.5693,17.5693,856000.0
2013-10-09 10:40:00,28.22,28.24,28.16,28.23,673700.0,17.5755,17.588,17.5382,17.5817,673700.0
2013-10-09 10:50:00,28.23,28.25,28.14,28.14,685800.0,17.5817,17.5942,17.5257,17.5257,685800.0
2013-10-09 11:00:00,28.15,28.18,28.09,28.09,646500.0,17.5319,17.5506,17.4946,17.4946,646500.0
2013-10-09 11:10:00,28.09,28.1,28.05,28.05,712100.0,17.4946,17.5008,17.4696,17.4696,712100.0
2013-10-09 11:20:00,28.05,28.06,28.04,28.06,757700.0,17.4696,17.4759,17.4634,17.4759,757700.0
2013-10-09 11:30:00,28.06,28.15,28.05,28.11,529100.0,17.4759,17.5319,17.4696,17.507,529100.0
2013-10-09 11:40:00,28.12,28.14,28.1,28.13,792300.0,17.5132,17.5257,17.5008,17.5195,792300.0
2013-10-09 11:50:00,28.14,28.15,28.12,28.14,513400.0,17.5257,17.5319,17.5132,17.5257,513400.0
2013-10-09 12:00:00,28.14,28.16,28.13,28.14,300500.0,17.5257,17.5382,17.5195,17.5257,300500.0
2013-10-09 12:10:00,28.14,28.17,28.13,28.16,546700.0,17.5257,17.5444,17.5195,17.5382,546700.0
2013-10-09 12:20:00,28.14,28.17,28.13,28.16,580600.0,17.5257,17.5444,17.5195,17.5382,580600.0
2013-10-09 12:30:00,28.16,28.19,28.15,28.18,234800.0,17.5382,17.5568,17.5319,17.5506,234800.0
2013-10-09 12:40:00,28.18,28.18,28.13,28.16,476500.0,17.5506,17.5506,17.5195,17.5382,476500.0
2013-10-09 12:50:00,28.15,28.17,28.15,28.16,306300.0,17.5319,17.5444,17.5319,17.5382,306300.0
2013-10-09 13:00:00,28.16,28.24,28.15,28.23,340600.0,17.5382,17.588,17.5319,17.5817,340600.0
2013-10-09 13:10:00,28.24,28.28,28.23,28.25,545000.0,17.588,17.6129,17.5817,17.5942,545000.0
2013-10-09 13:20:00,28.25,28.3,28.24,28.27,780200.0,17.5942,17.6253,17.588,17.6067,780200.0
2013-10-09 13:30:00,28.27,28.29,28.24,28.24,476700.0,17.6067,17.6191,17.588,17.588,476700.0
2013-10-09 13:40:00,28.24,28.28,28.24,28.27,402800.0,17.588,17.6129,17.588,17.6067,402800.0
2013-10-09 13:50:00,28.26,28.29,28.24,28.24,343500.0,17.6004,17.6191,17.588,17.588,343500.0
2013-10-09 14:00:00,28.24,28.28,28.21,28.27,924000.0,17.588,17.6129,17.5693,17.6067,924000.0
2013-10-09 14:10:00,28.27,28.29,28.26,28.29,448700.0,17.6067,17.6191,17.6004,17.6191,448700.0
2013-10-09 14:20:00,28.29,28.34,28.28,28.31,785900.0,17.6191,17.6503,17.6129,17.6316,785900.0
2013-10-09 14:30:00,28.31,28.36,28.29,28.33,556100.0,17.6316,17.6627,17.6191,17.644,556100.0
2013-10-09 14:40:00,28.33,28.38,28.32,28.38,625100.0,17.644,17.6752,17.6378,17.6752,625100.0
2013-10-09 14:50:00,28.38,28.43,28.37,28.41,451300.0,17.6752,17.7063,17.6689,17.6939,451300.0
2013-10-09 15:00:00,28.42,28.42,28.37,28.39,646900.0,17.7001,17.7001,17.6689,17.6814,646900.0
2013-10-09 15:10:00,28.39,28.44,28.38,28.43,848200.0,17.6814,17.7125,17.6752,17.7063,848200.0
2013-10-09 15:20:00,28.43,28.44,28.39,28.4,825100.0,17.7063,17.7125,17.6814,17.6876,825100.0
2013-10-09 15:30:00,28.41,28.43,28.38,28.38,722200.0,17.6939,17.7063,17.6752,17.6752,722200.0
2013-10-09 15:40:00,28.39,28.39,28.28,28.29,1003000.0,17.6814,17.6814,17.6129,17.6191,1003000.0
2013-10-09 15:50:00,28.29,28.34,28.27,28.3,2325500.0,17.6191,17.6503,17.6067,17.6253,2325500.0
2013-10-10 09:30:00,28.62,28.62,28.5,28.56,1273700.0,17.8246,17.8246,17.7499,17.7873,1273700.0
2013-10-10 09:40:00,28.57,28.65,28.54,28.57,1195000.0,17.7935,17.8433,17.7748,17.7935,1195000.0
2013-10-10 09:50:00,28.56,28.6,28.51,28.54,666000.0,17.7873,17.8122,17.7561,17.7748,666000.0
2013-10-10 10:00:00,28.54,28.54,28.39,28.39,1264000.0,17.7748,17.7748,17.6814,17.6814,1264000.0
2013-10-10 10:10:00,28.39,28.42,28.37,28.4,672600.0,17.6814,17.7001,17.6689,17.6876,672600.0
2013-10-10 10:20:00,28.39,28.4,28.34,28.36,1066700.0,17.6814,17.6876,17.6503,17.6627,1066700.0
2013-10-10 10:30:00,28.36,28.36,28.29,28.33,716400.0,17.6627,17.6627,17.6191,17.644,716400.0
2013-10-10 10:40:00,28.34,28.38,28.33,28.33,555000.0,17.6503,17.6752,17.644,17.644,555000.0
2013-10-10 10:50:00,28.34,28.35,28.31,28.32,582900.0,17.6503,17.6565,17.6316,17.6378,582900.0
2013-10-10 11:00:00,28.33,28.34,28.29,28.34,606500.0,17.644,17.6503,17.6191,17.6503,606500.0
2013-10-10 11:10:00,28.33,28.39,28.33,28.39,488900.0,17.644,17.6814,17.644,17.6814,488900.0
2013-10-10 11:20:00,28.38,28.4,28.35,28.39,563100.0,17.6752,17.6876,17.6565,17.6814,563100.0
2013-10-10 11:30:00,28.38,28.52,28.37,28.52,625800.0,17.6752,17.7624,17.6689,17.7624,625800.0
2013-10-10 11:40:00,28.52,28.54,28.48,28.52,441000.0,17.7624,17.7748,17.7374,17.7624,441000.0
2013-10-10 11:50:00,28.53,28.56,28.5,28.53,364900.0,17.7686,17.7873,17.7499,17.7686,364900.0
2013-10-10 12:00:00,28.54,28.54,28.49,28.5,375100.0,17.7748,17.7748,17.7437,17.7499,375100.0
2013-10-10 12:10:00,28.49,28.52,28.48,28.52,253500.0,17.7437,17.7624,17.7374,17.7624,253500.0
2013-10-10 12:20:00,28.51,28.54,28.51,28.52,240400.0,17.7561,17.7748,17.7561,17.7624,240400.0
2013-10-10 12:30:00,28.52,28.53,28.51,28.51,175800.0,17.7624,17.7686,17.7561,17.7561,175800.0
2013-10-10 12:40:00,28.52,28.53,28.5,28.51,212900.0,17.7624,17.7686,17.7499,17.7561,212900.0
2013-10-10 12:50:00,28.51,28.52,28.5,28.5,243800.0,17.7561,17.7624,17.7499,17.7499,243800.0
2013-10-10 13:00:00,28.51,28.51,28.44,28.45,397900.0,17.7561,17.7561,17.7125,17.7188,397900.0
2013-10-10 13:10:00,28.45,28.46,28.44,28.46,350400.0,17.7188,17.725,17.7125,17.725,350400.0
2013-10-10 13:20:00,28.46,28.46,28.44,28.46,226200.0,17.725,17.725,17.7125,17.725,226200.0
2013-10-10 13:30:00,28.46,28.47,28.44,28.46,139500.0,17.725,17.7312,17.7125,17.725,139500.0
2013-10-10 13:40:00,28.46,28.51,28.46,28.51,248100.0,17.725,17.7561,17.725,17.7561,248100.0
2013-10-10 13:50:00,28.5,28.54,28.49,28.53,310700.0,17.7499,17.7748,17.7437,17.7686,310700.0
2013-10-10 14:00:00,28.53,28.55,28.52,28.55,359100.0,17.7686,17.781,17.7624,17.781,359100.0
2013-10-10 14:10:00,28.55,28.55,28.51,28.51,318500.0,17.781,17.781,17.7561,17.7561,318500.0
2013-10-10 14:20:00,28.51,28.53,28.5,28.51,269200.0,17.7561,17.7686,17.7499,17.7561,269200.0
2013-10-10 14:30:00,28.51,28.53,28.49,28.53,382000.0,17.7561,17.7686,17.7437,17.7686,382000.0
2013-10-10 14:40:00,28.53,28.53,28.51,28.52,190600.0,17.7686,17.7686,17.7561,17.7624,190600.0
2013-10-10 14:50:00,28.51,28.52,28.51,28.52,213500.0,17.7561,17.7624,17.7561,17.7624,213500.0
2013-10-10 15:00:00,28.52,28.63,28.51,28.61,711200.0,17.7624,17.8309,17.7561,17.8184,711200.0
2013-10-10 15:10:00,28.61,28.68,28.6,28.65,768000.0,17.8184,17.862,17.8122,17.8433,768000.0
2013-10-10 15:20:00,28.66,28.71,28.66,28.7,819600.0,17.8496,17.8807,17.8496,17.8745,819600.0
2013-10-10 15:30:00,28.7,28.7,28.65,28.67,693900.0,17.8745,17.8745,17.8433,17.8558,693900.0
2013-10-10 15:40:00,28.67,28.72,28.67,28.68,1098800.0,17.8558,17.8869,17.8558,17.862,1098800.0
2013-10-10 15:50:00,28.67,28.77,28.66,28.76,2125200.0,17.8558,17.9181,17.8496,17.9118,2125200.0
2013-10-11 09:30:00,28.92,28.92,28.75,28.8,1190800.0,18.0115,18.0115,17.9056,17.9367,1190800.0
2013-10-11 09:40:00,28.8,28.84,28.76,28.82,570600.0,17.9367,17.9617,17.9118,17.9492,570600.0
2013-10-11 09:50:00,28.82,28.91,28.81,28.91,895300.0,17.9492,18.0053,17.943,18.0053,895300.0
2013-10-11 10:00:00,28.9,28.93,28.88,28.89,595600.0,17.999,18.0177,17.9866,17.9928,595600.0
2013-10-11 10:10:00,28.9,28.92,28.86,28.9,1321600.0,17.999,18.0115,17.9741,17.999,1321600.0
2013-10-11 10:20:00,28.89,28.9,28.87,28.89,518900.0,17.9928,17.999,17.9803,17.9928,518900.0
2013-10-11 10:30:00,28.88,28.89,28.83,28.83,613700.0,17.9866,17.9928,17.9554,17.9554,613700.0
2013-10-11 10:40:00,28.83,28.86,28.82,28.83,639700.0,17.9554,17.9741,17.9492,17.9554,639700.0
2013-10-11 10:50:00,28.83,28.84,28.76,28.79,554200.0,17.9554,17.9617,17.9118,17.9305,554200.0
2013-10-11 11:00:00,28.79,28.8,28.77,28.79,399200.0,17.9305,17.9367,17.9181,17.9305,399200.0
2013-10-11 11:10:00,28.78,28.8,28.76,28.78,344900.0,17.9243,17.9367,17.9118,17.9243,344900.0
2013-10-11 11:20:00,28.78,28.79,28.76,28.77,390600.0,17.9243,17.9305,17.9118,17.9181,390600.0
2013-10-11 11:30:00,28.77,28.8,28.76,28.8,563800.0,17.9181,17.9367,17.9118,17.9367,563800.0
2013-10-11 11:40:00,28.8,28.82,28.79,28.82,307800.0,17.9367,17.9492,17.9305,17.9492,307800.0
2013-10-11 11:50:00,28.82,28.83,28.79,28.8,530300.0,17.9492,17.9554,17.9305,17.9367,530300.0
2013-10-11 12:00:00,28.8,28.83,28.79,28.83,491400.0,17.9367,17.9554,17.9305,17.9554,491400.0
2013-10-11 12:10:00,28.82,28.85,28.82,28.84,343900.0,17.9492,17.9679,17.9492,17.9617,343900.0
2013-10-11 12:20:00,28.84,28.84,28.8,28.81,451700.0,17.9617,17.9617,17.9367,17.943,451700.0
2013-10-11 12:30:00,28.81,28.82,28.79,28.8,234400.0,17.943,17.9492,17.9305,17.9367,234400.0
2013-10-11 12:40:00,28.81,28.82,28.78,28.78,230100.0,17.943,17.9492,17.9243,17.9243,230100.0
2013-10-11 12:50:00,28.79,28.8,28.78,28.78,277300.0,17.9305,17.9367,17.9243,17.9243,277300.0
2013-10-11 13:00:00,28.78,28.79,28.75,28.76,569800.0,17.9243,17.9305,17.9056,17.9118,569800.0
2013-10-11 13:10:00,28.76,28.78,28.71,28.72,455000.0,17.9118,17.9243,17.8807,17.8869,455000.0
2013-10-11 13:20:00,28.72,28.73,28.71,28.72,227200.0,17.8869,17.8931,17.8807,17.8869,227200.0
2013-10-11 13:30:00,28.72,28.75,28.71,28.75,369300.0,17.8869,17.9056,17.8807,17.9056,369300.0
2013-10-11 13:40:00,28.75,28.75,28.73,28.73,325200.0,17.9056,17.9056,17.8931,17.8931,325200.0
2013-10-11 13:50:00,28.73,28.74,28.72,28.72,256700.0,17.8931,17.8994,17.8869,17.8869,256700.0
2013-10-11 14:00:00,28.73,28.73,28.72,28.73,386100.0,17.8931,17.8931,17.8869,17.8931,386100.0
2013-10-11 14:10:00,28.72,28.73,28.71,28.71,323400.0,17.8869,17.8931,17.8807,17.8807,323400.0
2013-10-11 14:20:00,28.71,28.72,28.71,28.71,227800.0,17.8807,17.8869,17.8807,17.8807,227800.0
2013-10-11 14:30:00,28.72,28.72,28.68,28.68,586700.0,17.8869,17.8869,17.862,17.862,586700.0
2013-10-11 14:40:00,28.68,28.7,28.68,28.69,529900.0,17.862,17.8745,17.862,17.8682,529900.0
2013-10-11 14:50:00,28.69,28.7,28.64,28.64,687500.0,17.8682,17.8745,17.8371,17.8371,687500.0
2013-10-11 15:00:00,28.64,28.67,28.64,28.66,753200.0,17.8371,17.8558,17.8371,17.8496,753200.0
2013-10-11 15:10:00,28.66,28.69,28.66,28.67,559800.0,17.8496,17.8682,17.8496,17.8558,559800.0
2013-10-11 15:20:00,28.66,28.7,28.66,28.7,772400.0,17.8496,17.8745,17.8496,17.8745,772400.0
2013-10-11 15:30:00,28.7,28.71,28.68,28.69,912500.0,17.8745,17.8807,17.862,17.8682,912500.0
2013-10-11 15:40:00,28.68,28.69,28.64,28.65,757500.0,17.862,17.8682,17.8371,17.8433,757500.0
2013-10-11 15:50:00,28.65,28.72,28.63,28.71,2482600.0,17.8433,17.8869,17.8309,17.8807,2482600.0
2013-10-14 09:30:00,28.56,28.69,28.55,28.67,842400.0,17.7873,17.8682,17.781,17.8558,842400.0
2013-10-14 09:40:00,28.66,28.69,28.63,28.69,517700.0,17.8496,17.8682,17.8309,17.8682,517700.0
2013-10-14 09:50:00,28.68,28.73,28.66,28.69,643900.0,17.862,17.8931,17.8496,17.8682,643900.0
2013-10-14 10:00:00,28.68,28.72,28.66,28.7,674300.0,17.862,17.8869,17.8496,17.8745,674300.0
2013-10-14 10:10:00,28.69,28.76,28.68,28.72,696500.0,17.8682,17.9118,17.862,17.8869,696500.0
2013-10-14 10:20:00,28.71,28.82,28.71,28.8,556500.0,17.8807,17.9492,17.8807,17.9367,556500.0
2013-10-14 10:30:00,28.81,28.88,28.79,28.88,524300.0,17.943,17.9866,17.9305,17.9866,524300.0
2013-10-14 10:40:00,28.88,28.91,28.87,28.89,521200.0,17.9866,18.0053,17.9803,17.9928,521200.0
2013-10-14 10:50:00,28.9,28.9,28.87,28.88,462700.0,17.999,17.999,17.9803,17.9866,462700.0
2013-10-14 11:00:00,28.88,28.89,28.84,28.88,360000.0,17.9866,17.9928,17.9617,17.9866,360000.0
2013-10-14 11:10:00,28.88,28.93,28.85,28.91,441800.0,17.9866,18.0177,17.9679,18.0053,441800.0
2013-10-14 11:20:00,28.9,28.91,28.88,28.9,185700.0,17.999,18.0053,17.9866,17.999,185700.0
2013-10-14 11:30:00,28.9,28.94,28.89,28.94,284800.0,17.999,18.0239,17.9928,18.0239,284800.0
2013-10-14 11:40:00,28.93,28.98,28.91,28.97,491500.0,18.0177,18.0489,18.0053,18.0426,491500.0
2013-10-14 11:50:00,28.97,29.04,28.96,29.03,1153800.0,18.0426,18.0862,18.0364,18.08,1153800.0
2013-10-14 12:00:00,29.02,29.07,29.02,29.05,529400.0,18.0738,18.1049,18.0738,18.0924,529400.0
2013-10-14 12:10:00,29.05,29.07,29.02,29.02,237400.0,18.0924,18.1049,18.0738,18.0738,237400.0
2013-10-14 12:20:00,29.02,29.03,29.0,29.01,407800.0,18.0738,18.08,18.0613,18.0675,407800.0
2013-10-14 12:30:00,29.02,29.04,29.0,29.02,407400.0,18.0738,18.0862,18.0613,18.0738,407400.0
2013-10-14 12:40:00,29.01,29.03,29.0,29.02,274400.0,18.0675,18.08,18.0613,18.0738,274400.0
2013-10-14 12:50:00,29.02,29.03,29.0,29.0,232200.0,18.0738,18.08,18.0613,18.0613,232200.0
2013-10-14 13:00:00,29.0,29.03,29.0,29.02,280800.0,18.0613,18.08,18.0613,18.0738,280800.0
2013-10-14 13:10:00,29.02,29.09,29.01,29.09,408700.0,18.0738,18.1174,18.0675,18.1174,408700.0
2013-10-14 13:20:00,29.09,29.09,29.07,29.09,338900.0,18.1174,18.1174,18.1049,18.1174,338900.0
2013-10-14 13:30:00,29.08,29.1,29.06,29.09,302100.0,18.1111,18.1236,18.0987,18.1174,302100.0
2013-10-14 13:40:00,29.1,29.14,29.09,29.12,503600.0,18.1236,18.1485,18.1174,18.136,503600.0
2013-10-14 13:50:00,29.12,29.12,29.11,29.12,315800.0,18.136,18.136,18.1298,18.136,315800.0
2013-10-14 14:00:00,29.12,29.17,29.09,29.14,537400.0,18.136,18.1672,18.1174,18.1485,537400.0
2013-10-14 14:10:00,29.14,29.16,29.12,29.15,286100.0,18.1485,18.161,18.136,18.1547,286100.0
2013-10-14 14:20:00,29.16,29.17,29.14,29.15,475500.0,18.161,18.1672,18.1485,18.1547,475500.0
2013-10-14 14:30:00,29.15,29.18,29.14,29.18,463700.0,18.1547,18.1734,18.1485,18.1734,463700.0
2013-10-14 14:40:00,29.18,29.19,29.12,29.19,1303500.0,18.1734,18.1796,18.136,18.1796,1303500.0
2013-10-14 14:50:00,29.18,29.2,29.18,29.2,593000.0,18.1734,18.1859,18.1734,18.1859,593000.0
2013-10-14 15:00:00,29.2,29.23,29.18,29.23,898300.0,18.1859,18.2046,18.1734,18.2046,898300.0
2013-10-14 15:10:00,29.23,29.28,29.21,29.26,1629900.0,18.2046,18.2357,18.1921,18.2232,1629900.0
2013-10-14 15:20:00,29.25,29.33,29.25,29.3,1216700.0,18.217,18.2668,18.217,18.2481,1216700.0
2013-10-14 15:30:00,29.3,29.34,29.3,29.3,823800.0,18.2481,18.2731,18.2481,18.2481,823800.0
2013-10-14 15:40:00,29.3,29.36,29.3,29.3,1560200.0,18.2481,18.2855,18.2481,18.2481,1560200.0
2013-10-14 15:50:00,29.3,29.35,29.26,29.34,4667300.0,18.2481,18.2793,18.2232,18.2731,4667300.0
2013-10-15 09:30:00,29.21,29.24,29.01,29.11,2627800.0,18.1921,18.2108,18.0675,18.1298,2627800.0
2013-10-15 09:40:00,29.1,29.18,29.09,29.11,1223700.0,18.1236,18.1734,18.1174,18.1298,1223700.0
2013-10-15 09:50:00,29.1,29.28,29.1,29.23,1568200.0,18.1236,18.2357,18.1236,18.2046,1568200.0
2013-10-15 10:00:00,29.23,29.25,29.14,29.2,3269100.0,18.2046,18.217,18.1485,18.1859,3269100.0
2013-10-15 10:10:00,29.19,29.24,29.18,29.19,1094000.0,18.1796,18.2108,18.1734,18.1796,1094000.0
2013-10-15 10:20:00,29.2,29.2,29.16,29.19,575200.0,18.1859,18.1859,18.161,18.1796,575200.0
2013-10-15 10:30:00,29.18,29.19,29.16,29.17,492900.0,18.1734,18.1796,18.161,18.1672,492900.0
2013-10-15 10:40:00,29.17,29.19,29.1,29.12,799300.0,18.1672,18.1796,18.1236,18.136,799300.0
2013-10-15 10:50:00,29.13,29.13,29.09,29.13,679900.0,18.1423,18.1423,18.1174,18.1423,679900.0
2013-10-15 11:00:00,29.13,29.16,29.1,29.12,644400.0,18.1423,18.161,18.1236,18.136,644400.0
2013-10-15 11:10:00,29.12,29.19,29.1,29.16,951800.0,18.136,18.1796,18.1236,18.161,951800.0
2013-10-15 11:20:00,29.16,29.19,29.15,29.18,571900.0,18.161,18.1796,18.1547,18.1734,571900.0
2013-10-15 11:30:00,29.18,29.19,29.1,29.11,704500.0,18.1734,18.1796,18.1236,18.1298,704500.0
2013-10-15 11:40:00,29.12,29.13,29.09,29.1,640400.0,18.136,18.1423,18.1174,18.1236,640400.0
2013-10-15 11:50:00,29.1,29.16,29.1,29.1,407500.0,18.1236,18.161,18.1236,18.1236,407500.0
2013-10-15 12:00:00,29.1,29.11,29.08,29.11,300000.0,18.1236,18.1298,18.1111,18.1298,300000.0
2013-10-15 12:10:00,29.1,29.12,29.08,29.1,310900.0,18.1236,18.136,18.1111,18.1236,310900.0
2013-10-15 12:20:00,29.1,29.14,29.09,29.12,1854300.0,18.1236,18.1485,18.1174,18.136,1854300.0
2013-10-15 12:30:00,29.12,29.14,29.1,29.12,218500.0,18.136,18.1485,18.1236,18.136,218500.0
2013-10-15 12:40:00,29.12,29.17,29.12,29.15,264900.0,18.136,18.1672,18.136,18.1547,264900.0
2013-10-15 12:50:00,29.16,29.16,29.13,29.14,165300.0,18.161,18.161,18.1423,18.1485,165300.0
2013-10-15 13:00:00,29.14,29.16,29.13,29.14,221200.0,18.1485,18.161,18.1423,18.1485,221200.0
2013-10-15 13:10:00,29.14,29.17,29.13,29.15,199400.0,18.1485,18.1672,18.1423,18.1547,199400.0
2013-10-15 13:20:00,29.15,29.16,29.14,29.14,180600.0,18.1547,18.161,18.1485,18.1485,180600.0
2013-10-15 13:30:00,29.15,29.15,29.11,29.11,223400.0,18.1547,18.1547,18.1298,18.1298,223400.0
2013-10-15 13:40:00,29.12,29.18,29.1,29.17,300600.0,18.136,18.1734,18.1236,18.1672,300600.0
2013-10-15 13:50:00,29.18,29.2,29.16,29.2,271200.0,18.1734,18.1859,18.161,18.1859,271200.0
2013-10-15 14:00:00,29.19,29.27,29.19,29.25,550500.0,18.1796,18.2295,18.1796,18.217,550500.0
2013-10-15 14:10:00,29.25,29.26,29.23,29.25,326300.0,18.217,18.2232,18.2046,18.217,326300.0
2013-10-15 14:20:00,29.25,29.25,29.15,29.16,396900.0,18.217,18.217,18.1547,18.161,396900.0
2013-10-15 14:30:00,29.16,29.18,29.1,29.15,795900.0,18.161,18.1734,18.1236,18.1547,795900.0
2013-10-15 14:40:00,29.15,29.17,29.1,29.16,886800.0,18.1547,18.1672,18.1236,18.161,886800.0
2013-10-15 14:50:00,29.15,29.2,29.15,29.17,347600.0,18.1547,18.1859,18.1547,18.1672,347600.0
2013-10-15 15:00:00,29.18,29.26,29.16,29.26,479500.0,18.1734,18.2232,18.161,18.2232,479500.0
2013-10-15 15:10:00,29.26,29.28,29.22,29.25,594500.0,18.2232,18.2357,18.1983,18.217,594500.0
2013-10-15 15:20:00,29.25,29.27,29.2,29.21,604100.0,18.217,18.2295,18.1859,18.1921,604100.0
2013-10-15 15:30:00,29.22,29.23,29.19,29.21,579500.0,18.1983,18.2046,18.1796,18.1921,579500.0
2013-10-15 15:40:00,29.21,29.22,29.19,29.22,1069800.0,18.1921,18.1983,18.1796,18.1983,1069800.0
2013-10-15 15:50:00,29.22,29.23,29.16,29.16,2106400.0,18.1983,18.2046,18.161,18.161,2106400.0
2013-10-16 09:30:00,29.23,29.3,29.21,29.23,1140900.0,18.2046,18.2481,18.1921,18.2046,1140900.0
2013-10-16 09:40:00,29.23,29.24,29.19,29.22,638600.0,18.2046,18.2108,18.1796,18.1983,638600.0
2013-10-16 09:50:00,29.22,29.42,29.21,29.36,971900.0,18.1983,18.3229,18.1921,18.2855,971900.0
2013-10-16 10:00:00,29.36,29.39,29.24,29.33,1493400.0,18.2855,18.3042,18.2108,18.2668,1493400.0
2013-10-16 10:10:00,29.33,29.43,29.3,29.39,1178000.0,18.2668,18.3291,18.2481,18.3042,1178000.0
2013-10-16 10:20:00,29.38,29.49,29.38,29.46,684400.0,18.298,18.3665,18.298,18.3478,684400.0
2013-10-16 10:30:00,29.46,29.49,29.45,29.47,469100.0,18.3478,18.3665,18.3416,18.354,469100.0
2013-10-16 10:40:00,29.46,29.56,29.46,29.56,998500.0,18.3478,18.4101,18.3478,18.4101,998500.0
2013-10-16 10:50:00,29.55,29.63,29.54,29.63,1197300.0,18.4038,18.4537,18.3976,18.4537,1197300.0
2013-10-16 11:00:00,29.62,29.7,29.62,29.7,753600.0,18.4474,18.4973,18.4474,18.4973,753600.0
2013-10-16 11:10:00,29.7,29.75,29.67,29.67,780700.0,18.4973,18.5284,18.4786,18.4786,780700.0
2013-10-16 11:20:00,29.68,29.68,29.61,29.62,421600.0,18.4848,18.4848,18.4412,18.4474,421600.0
2013-10-16 11:30:00,29.62,29.69,29.61,29.68,629300.0,18.4474,18.491,18.4412,18.4848,629300.0
2013-10-16 11:40:00,29.68,29.69,29.65,29.67,435300.0,18.4848,18.491,18.4661,18.4786,435300.0
2013-10-16 11:50:00,29.67,29.67,29.63,29.66,428800.0,18.4786,18.4786,18.4537,18.4724,428800.0
2013-10-16 12:00:00,29.66,29.68,29.64,29.67,385500.0,18.4724,18.4848,18.4599,18.4786,385500.0
2013-10-16 12:10:00,29.68,29.69,29.61,29.65,478300.0,18.4848,18.491,18.4412,18.4661,478300.0
2013-10-16 12:20:00,29.65,29.65,29.59,29.59,335200.0,18.4661,18.4661,18.4288,18.4288,335200.0
2013-10-16 12:30:00,29.6,29.63,29.56,29.62,282300.0,18.435,18.4537,18.4101,18.4474,282300.0
2013-10-16 12:40:00,29.63,29.64,29.58,29.58,296700.0,18.4537,18.4599,18.4225,18.4225,296700.0
2013-10-16 12:50:00,29.58,29.6,29.56,29.57,139600.0,18.4225,18.435,18.4101,18.4163,139600.0
2013-10-16 13:00:00,29.57,29.58,29.54,29.54,253800.0,18.4163,18.4225,18.3976,18.3976,253800.0
2013-10-16 13:10:00,29.54,29.55,29.54,29.55,282600.0,18.3976,18.4038,18.3976,18.4038,282600.0
2013-10-16 13:20:00,29.54,29.58,29.54,29.58,358200.0,18.3976,18.4225,18.3976,18.4225,358200.0
2013-10-16 13:30:00,29.58,29.6,29.57,29.59,268700.0,18.4225,18.435,18.4163,18.4288,268700.0
2013-10-16 13:40:00,29.59,29.61,29.58,29.61,500200.0,18.4288,18.4412,18.4225,18.4412,500200.0
2013-10-16 13:50:00,29.6,29.66,29.59,29.66,774100.0,18.435,18.4724,18.4288,18.4724,774100.0
2013-10-16 14:00:00,29.67,29.72,29.66,29.72,516200.0,18.4786,18.5097,18.4724,18.5097,516200.0
2013-10-16 14:10:00,29.72,29.75,29.71,29.72,1149400.0,18.5097,18.5284,18.5035,18.5097,1149400.0
2013-10-16 14:20:00,29.72,29.73,29.68,29.7,760500.0,18.5097,18.516,18.4848,18.4973,760500.0
2013-10-16 14:30:00,29.7,29.75,29.69,29.74,334000.0,18.4973,18.5284,18.491,18.5222,334000.0
2013-10-16 14:40:00,29.75,29.79,29.73,29.79,847200.0,18.5284,18.5533,18.516,18.5533,847200.0
2013-10-16 14:50:00,29.79,29.81,29.73,29.74,1110600.0,18.5533,18.5658,18.516,18.5222,1110600.0
2013-10-16 15:00:00,29.74,29.79,29.73,29.77,1377100.0,18.5222,18.5533,18.516,18.5409,1377100.0
2013-10-16 15:10:00,29.76,29.78,29.72,29.72,722900.0,18.5346,18.5471,18.5097,18.5097,722900.0
2013-10-16 15:20:00,29.73,29.77,29.72,29.75,936600.0,18.516,18.5409,18.5097,18.5284,936600.0
2013-10-16 15:30:00,29.75,29.77,29.73,29.74,912900.0,18.5284,18.5409,18.516,18.5222,912900.0
2013-10-16 15:40:00,29.74,29.75,29.69,29.71,1330000.0,18.5222,18.5284,18.491,18.5035,1330000.0
2013-10-16 15:50:00,29.72,29.79,29.7,29.78,2235400.0,18.5097,18.5533,18.4973,18.5471,2235400.0
2013-10-17 09:30:00,29.82,29.89,29.69,29.79,1669300.0,18.572,18.6156,18.491,18.5533,1669300.0
2013-10-17 09:40:00,29.81,29.86,29.76,29.82,950500.0,18.5658,18.5969,18.5346,18.572,950500.0
2013-10-17 09:50:00,29.81,29.85,29.77,29.78,605100.0,18.5658,18.5907,18.5409,18.5471,605100.0
2013-10-17 10:00:00,29.77,29.82,29.73,29.76,704000.0,18.5409,18.572,18.516,18.5346,704000.0
2013-10-17 10:10:00,29.76,29.82,29.75,29.79,652700.0,18.5346,18.572,18.5284,18.5533,652700.0
2013-10-17 10:20:00,29.78,29.83,29.77,29.81,1249400.0,18.5471,18.5782,18.5409,18.5658,1249400.0
2013-10-17 10:30:00,29.8,29.84,29.8,29.83,512400.0,18.5595,18.5845,18.5595,18.5782,512400.0
2013-10-17 10:40:00,29.84,29.89,29.83,29.84,563100.0,18.5845,18.6156,18.5782,18.5845,563100.0
2013-10-17 10:50:00,29.85,29.88,29.81,29.83,620700.0,18.5907,18.6094,18.5658,18.5782,620700.0
2013-10-17 11:00:00,29.83,29.87,29.83,29.84,732200.0,18.5782,18.6031,18.5782,18.5845,732200.0
2013-10-17 11:10:00,29.84,29.9,29.83,29.87,516500.0,18.5845,18.6218,18.5782,18.6031,516500.0
2013-10-17 11:20:00,29.88,29.91,29.86,29.91,626300.0,18.6094,18.6281,18.5969,18.6281,626300.0
2013-10-17 11:30:00,29.91,29.95,29.9,29.93,421400.0,18.6281,18.653,18.6218,18.6405,421400.0
2013-10-17 11:40:00,29.93,29.97,29.9,29.94,669700.0,18.6405,18.6654,18.6218,18.6467,669700.0
2013-10-17 11:50:00,29.93,29.95,29.92,29.92,374700.0,18.6405,18.653,18.6343,18.6343,374700.0
2013-10-17 12:00:00,29.91,29.92,29.86,29.89,287700.0,18.6281,18.6343,18.5969,18.6156,287700.0
2013-10-17 12:10:00,29.88,29.93,29.87,29.92,347900.0,18.6094,18.6405,18.6031,18.6343,347900.0
2013-10-17 12:20:00,29.92,29.97,29.92,29.94,627800.0,18.6343,18.6654,18.6343,18.6467,627800.0
2013-10-17 12:30:00,29.94,29.96,29.94,29.94,213100.0,18.6467,18.6592,18.6467,18.6467,213100.0
2013-10-17 12:40:00,29.94,29.98,29.94,29.96,323800.0,18.6467,18.6717,18.6467,18.6592,323800.0
2013-10-17 12:50:00,29.96,29.99,29.96,29.98,236400.0,18.6592,18.6779,18.6592,18.6717,236400.0
2013-10-17 13:00:00,29.98,29.99,29.95,29.95,394100.0,18.6717,18.6779,18.653,18.653,394100.0
2013-10-17 13:10:00,29.95,29.97,29.95,29.96,133700.0,18.653,18.6654,18.653,18.6592,133700.0
2013-10-17 13:20:00,29.96,29.97,29.95,29.97,257400.0,18.6592,18.6654,18.653,18.6654,257400.0
2013-10-17 13:30:00,29.97,30.0,29.95,29.99,687500.0,18.6654,18.6841,18.653,18.6779,687500.0
2013-10-17 13:40:00,30.0,30.03,29.99,30.0,941700.0,18.6841,18.7028,18.6779,18.6841,941700.0
2013-10-17 13:50:00,30.0,30.0,29.95,29.95,452700.0,18.6841,18.6841,18.653,18.653,452700.0
2013-10-17 14:00:00,29.95,30.01,29.94,30.0,586500.0,18.653,18.6903,18.6467,18.6841,586500.0
2013-10-17 14:10:00,30.01,30.02,29.98,29.99,529900.0,18.6903,18.6966,18.6717,18.6779,529900.0
2013-10-17 14:20:00,29.99,30.02,29.98,30.01,589000.0,18.6779,18.6966,18.6717,18.6903,589000.0
2013-10-17 14:30:00,30.02,30.05,30.01,30.05,358500.0,18.6966,18.7153,18.6903,18.7153,358500.0
2013-10-17 14:40:00,30.05,30.07,30.03,30.06,389400.0,18.7153,18.7277,18.7028,18.7215,389400.0
2013-10-17 14:50:00,30.06,30.09,30.05,30.07,464300.0,18.7215,18.7402,18.7153,18.7277,464300.0
2013-10-17 15:00:00,30.08,30.11,30.07,30.11,576900.0,18.7339,18.7526,18.7277,18.7526,576900.0
2013-10-17 15:10:00,30.11,30.16,30.1,30.15,1115800.0,18.7526,18.7838,18.7464,18.7775,1115800.0
2013-10-17 15:20:00,30.16,30.2,30.15,30.18,566400.0,18.7838,18.8087,18.7775,18.7962,566400.0
2013-10-17 15:30:00,30.18,30.2,30.15,30.2,1626700.0,18.7962,18.8087,18.7775,18.8087,1626700.0
2013-10-17 15:40:00,30.2,30.25,30.19,30.24,1472500.0,18.8087,18.8398,18.8024,18.8336,1472500.0
2013-10-17 15:50:00,30.25,30.26,30.21,30.26,3408000.0,18.8398,18.846,18.8149,18.846,3408000.0
2013-10-18 09:30:00,30.17,30.23,30.09,30.12,4180600.0,18.79,18.8274,18.7402,18.7588,4180600.0
2013-10-18 09:40:00,30.13,30.17,30.08,30.17,1049400.0,18.7651,18.79,18.7339,18.79,1049400.0
2013-10-18 09:50:00,30.17,30.18,30.14,30.16,982700.0,18.79,18.7962,18.7713,18.7838,982700.0
2013-10-18 10:00:00,30.17,30.21,30.15,30.2,1984800.0,18.79,18.8149,18.7775,18.8087,1984800.0
2013-10-18 10:10:00,30.2,30.2,30.17,30.17,570500.0,18.8087,18.8087,18.79,18.79,570500.0
2013-10-18 10:20:00,30.17,30.18,30.14,30.16,744000.0,18.79,18.7962,18.7713,18.7838,744000.0
2013-10-18 10:30:00,30.16,30.19,30.14,30.19,697400.0,18.7838,18.8024,18.7713,18.8024,697400.0
2013-10-18 10:40:00,30.19,30.25,30.18,30.25,828100.0,18.8024,18.8398,18.7962,18.8398,828100.0
2013-10-18 10:50:00,30.25,30.28,30.24,30.25,584600.0,18.8398,18.8585,18.8336,18.8398,584600.0
2013-10-18 11:00:00,30.26,30.26,30.17,30.18,1976000.0,18.846,18.846,18.79,18.7962,1976000.0
2013-10-18 11:10:00,30.17,30.25,30.16,30.25,1650800.0,18.79,18.8398,18.7838,18.8398,1650800.0
2013-10-18 11:20:00,30.24,30.26,30.21,30.24,1131800.0,18.8336,18.846,18.8149,18.8336,1131800.0
2013-10-18 11:30:00,30.25,30.3,30.23,30.3,379700.0,18.8398,18.871,18.8274,18.871,379700.0
2013-10-18 11:40:00,30.3,30.32,30.29,30.29,662600.0,18.871,18.8834,18.8647,18.8647,662600.0
2013-10-18 11:50:00,30.3,30.33,30.29,30.3,504900.0,18.871,18.8896,18.8647,18.871,504900.0
2013-10-18 12:00:00,30.3,30.35,30.3,30.34,453700.0,18.871,18.9021,18.871,18.8959,453700.0
2013-10-18 12:10:00,30.35,30.41,30.33,30.4,818600.0,18.9021,18.9395,18.8896,18.9332,818600.0
2013-10-18 12:20:00,30.4,30.44,30.39,30.42,889700.0,18.9332,18.9581,18.927,18.9457,889700.0
2013-10-18 12:30:00,30.41,30.44,30.41,30.44,440300.0,18.9395,18.9581,18.9395,18.9581,440300.0
2013-10-18 12:40:00,30.44,30.44,30.41,30.43,670200.0,18.9581,18.9581,18.9395,18.9519,670200.0
2013-10-18 12:50:00,30.43,30.49,30.41,30.48,696800.0,18.9519,18.9893,18.9395,18.9831,696800.0
2013-10-18 13:00:00,30.49,30.5,30.46,30.5,542000.0,18.9893,18.9955,18.9706,18.9955,542000.0
2013-10-18 13:10:00,30.5,30.56,30.49,30.55,1145000.0,18.9955,19.0329,18.9893,19.0267,1145000.0
2013-10-18 13:20:00,30.55,30.58,30.55,30.55,1251600.0,19.0267,19.0453,19.0267,19.0267,1251600.0
2013-10-18 13:30:00,30.55,30.61,30.53,30.6,854300.0,19.0267,19.064,19.0142,19.0578,854300.0
2013-10-18 13:40:00,30.6,30.64,30.56,30.61,853900.0,19.0578,19.0827,19.0329,19.064,853900.0
2013-10-18 13:50:00,30.6,30.69,30.59,30.69,888900.0,19.0578,19.1138,19.0516,19.1138,888900.0
2013-10-18 14:00:00,30.69,30.74,30.64,30.69,1983000.0,19.1138,19.145,19.0827,19.1138,1983000.0
2013-10-18 14:10:00,30.68,30.69,30.51,30.52,848400.0,19.1076,19.1138,19.0017,19.008,848400.0
2013-10-18 14:20:00,30.51,30.54,30.44,30.49,843000.0,19.0017,19.0204,18.9581,18.9893,843000.0
2013-10-18 14:30:00,30.49,30.58,30.47,30.57,948100.0,18.9893,19.0453,18.9768,19.0391,948100.0
2013-10-18 14:40:00,30.56,30.59,30.55,30.56,630700.0,19.0329,19.0516,19.0267,19.0329,630700.0
2013-10-18 14:50:00,30.56,30.57,30.45,30.45,580200.0,19.0329,19.0391,18.9644,18.9644,580200.0
2013-10-18 15:00:00,30.45,30.48,30.44,30.48,522700.0,18.9644,18.9831,18.9581,18.9831,522700.0
2013-10-18 15:10:00,30.48,30.51,30.46,30.51,475000.0,18.9831,19.0017,18.9706,19.0017,475000.0
2013-10-18 15:20:00,30.51,30.52,30.44,30.45,565200.0,19.0017,19.008,18.9581,18.9644,565200.0
2013-10-18 15:30:00,30.46,30.47,30.41,30.42,813000.0,18.9706,18.9768,18.9395,18.9457,813000.0
2013-10-18 15:40:00,30.42,30.42,30.37,30.37,1625500.0,18.9457,18.9457,18.9145,18.9145,1625500.0
2013-10-18 15:50:00,30.38,30.51,30.37,30.49,3301500.0,18.9208,19.0017,18.9145,18.9893,3301500.0
2013-10-21 09:30:00,30.47,30.5,30.35,30.49,2441600.0,18.9768,18.9955,18.9021,18.9893,2441600.0
2013-10-21 09:40:00,30.49,30.54,30.46,30.49,743100.0,18.9893,19.0204,18.9706,18.9893,743100.0
2013-10-21 09:50:00,30.5,30.6,30.5,30.59,1204100.0,18.9955,19.0578,18.9955,19.0516,1204100.0
2013-10-21 10:00:00,30.58,30.64,30.55,30.56,778000.0,19.0453,19.0827,19.0267,19.0329,778000.0
2013-10-21 10:10:00,30.55,30.56,30.45,30.46,998100.0,19.0267,19.0329,18.9644,18.9706,998100.0
2013-10-21 10:20:00,30.47,30.52,30.42,30.51,627900.0,18.9768,19.008,18.9457,19.0017,627900.0
2013-10-21 10:30:00,30.5,30.52,30.48,30.5,442500.0,18.9955,19.008,18.9831,18.9955,442500.0
2013-10-21 10:40:00,30.5,30.53,30.48,30.49,670600.0,18.9955,19.0142,18.9831,18.9893,670600.0
2013-10-21 10:50:00,30.49,30.5,30.45,30.46,475700.0,18.9893,18.9955,18.9644,18.9706,475700.0
2013-10-21 11:00:00,30.46,30.5,30.46,30.49,467900.0,18.9706,18.9955,18.9706,18.9893,467900.0
2013-10-21 11:10:00,30.49,30.53,30.47,30.48,422900.0,18.9893,19.0142,18.9768,18.9831,422900.0
2013-10-21 11:20:00,30.48,30.49,30.41,30.45,838000.0,18.9831,18.9893,18.9395,18.9644,838000.0
2013-10-21 11:30:00,30.45,30.47,30.42,30.46,503300.0,18.9644,18.9768,18.9457,18.9706,503300.0
2013-10-21 11:40:00,30.46,30.5,30.43,30.43,444100.0,18.9706,18.9955,18.9519,18.9519,444100.0
2013-10-21 11:50:00,30.44,30.46,30.42,30.43,469500.0,18.9581,18.9706,18.9457,18.9519,469500.0
2013-10-21 12:00:00,30.43,30.43,30.36,30.36,448700.0,18.9519,18.9519,18.9083,18.9083,448700.0
2013-10-21 12:10:00,30.36,30.42,30.36,30.42,229600.0,18.9083,18.9457,18.9083,18.9457,229600.0
2013-10-21 12:20:00,30.42,30.44,30.41,30.44,249300.0,18.9457,18.9581,18.9395,18.9581,249300.0
2013-10-21 12:30:00,30.44,30.46,30.43,30.46,289800.0,18.9581,18.9706,18.9519,18.9706,289800.0
2013-10-21 12:40:00,30.46,30.47,30.45,30.46,193400.0,18.9706,18.9768,18.9644,18.9706,193400.0
2013-10-21 12:50:00,30.46,30.48,30.46,30.48,199100.0,18.9706,18.9831,18.9706,18.9831,199100.0
2013-10-21 13:00:00,30.48,30.48,30.45,30.45,221800.0,18.9831,18.9831,18.9644,18.9644,221800.0
2013-10-21 13:10:00,30.46,30.49,30.45,30.46,253400.0,18.9706,18.9893,18.9644,18.9706,253400.0
2013-10-21 13:20:00,30.46,30.47,30.44,30.46,379600.0,18.9706,18.9768,18.9581,18.9706,379600.0
2013-10-21 13:30:00,30.46,30.48,30.44,30.45,289900.0,18.9706,18.9831,18.9581,18.9644,289900.0
2013-10-21 13:40:00,30.45,30.46,30.44,30.45,226300.0,18.9644,18.9706,18.9581,18.9644,226300.0
2013-10-21 13:50:00,30.46,30.5,30.45,30.49,615300.0,18.9706,18.9955,18.9644,18.9893,615300.0
2013-10-21 14:00:00,30.49,30.5,30.45,30.46,305700.0,18.9893,18.9955,18.9644,18.9706,305700.0
2013-10-21 14:10:00,30.45,30.48,30.45,30.46,339900.0,18.9644,18.9831,18.9644,18.9706,339900.0
2013-10-21 14:20:00,30.46,30.46,30.4,30.43,570500.0,18.9706,18.9706,18.9332,18.9519,570500.0
2013-10-21 14:30:00,30.43,30.44,30.42,30.43,256400.0,18.9519,18.9581,18.9457,18.9519,256400.0
2013-10-21 14:40:00,30.43,30.43,30.42,30.42,290600.0,18.9519,18.9519,18.9457,18.9457,290600.0
2013-10-21 14:50:00,30.42,30.43,30.38,30.41,614200.0,18.9457,18.9519,18.9208,18.9395,614200.0
2013-10-21 15:00:00,30.41,30.44,30.4,30.44,392800.0,18.9395,18.9581,18.9332,18.9581,392800.0
2013-10-21 15:10:00,30.43,30.46,30.41,30.44,509200.0,18.9519,18.9706,18.9395,18.9581,509200.0
2013-10-21 15:20:00,30.44,30.47,30.43,30.44,512200.0,18.9581,18.9768,18.9519,18.9581,512200.0
2013-10-21 15:30:00,30.44,30.45,30.39,30.4,703500.0,18.9581,18.9644,18.927,18.9332,703500.0
2013-10-21 15:40:00,30.4,30.41,30.37,30.37,917300.0,18.9332,18.9395,18.9145,18.9145,917300.0
2013-10-21 15:50:00,30.38,30.41,30.36,30.39,1732600.0,18.9208,18.9395,18.9083,18.927,1732600.0
2013-10-22 09:30:00,30.38,30.44,30.33,30.35,1334700.0,18.9208,18.9581,18.8896,18.9021,1334700.0
2013-10-22 09:40:00,30.35,30.46,30.34,30.41,642900.0,18.9021,18.9706,18.8959,18.9395,642900.0
2013-10-22 09:50:00,30.42,30.58,30.41,30.52,865900.0,18.9457,19.0453,18.9395,19.008,865900.0
2013-10-22 10:00:00,30.52,30.68,30.52,30.65,732100.0,19.008,19.1076,19.008,19.0889,732100.0
2013-10-22 10:10:00,30.64,30.71,30.63,30.69,797700.0,19.0827,19.1263,19.0765,19.1138,797700.0
2013-10-22 10:20:00,30.69,30.8,30.68,30.72,952900.0,19.1138,19.1824,19.1076,19.1325,952900.0
2013-10-22 10:30:00,30.72,30.83,30.72,30.78,744700.0,19.1325,19.201,19.1325,19.1699,744700.0
2013-10-22 10:40:00,30.78,30.81,30.76,30.77,1424900.0,19.1699,19.1886,19.1574,19.1637,1424900.0
2013-10-22 10:50:00,30.77,30.81,30.74,30.81,849900.0,19.1637,19.1886,19.145,19.1886,849900.0
2013-10-22 11:00:00,30.81,30.85,30.79,30.8,475500.0,19.1886,19.2135,19.1761,19.1824,475500.0
2013-10-22 11:10:00,30.8,30.82,30.77,30.79,460800.0,19.1824,19.1948,19.1637,19.1761,460800.0
2013-10-22 11:20:00,30.78,30.79,30.73,30.75,485100.0,19.1699,19.1761,19.1388,19.1512,485100.0
2013-10-22 11:30:00,30.74,30.78,30.72,30.76,519000.0,19.145,19.1699,19.1325,19.1574,519000.0
2013-10-22 11:40:00,30.76,30.76,30.72,30.75,344400.0,19.1574,19.1574,19.1325,19.1512,344400.0
2013-10-22 11:50:00,30.75,30.81,30.74,30.81,508400.0,19.1512,19.1886,19.145,19.1886,508400.0
2013-10-22 12:00:00,30.81,30.82,30.78,30.8,398400.0,19.1886,19.1948,19.1699,19.1824,398400.0
2013-10-22 12:10:00,30.8,30.81,30.78,30.81,396200.0,19.1824,19.1886,19.1699,19.1886,396200.0
2013-10-22 12:20:00,30.8,30.88,30.8,30.88,648700.0,19.1824,19.2322,19.1824,19.2322,648700.0
2013-10-22 12:30:00,30.88,30.9,30.86,30.88,362000.0,19.2322,19.2446,19.2197,19.2322,362000.0
2013-10-22 12:40:00,30.88,30.9,30.86,30.89,313300.0,19.2322,19.2446,19.2197,19.2384,313300.0
2013-10-22 12:50:00,30.9,30.9,30.86,30.89,353100.0,19.2446,19.2446,19.2197,19.2384,353100.0
2013-10-22 13:00:00,30.89,30.94,30.88,30.91,404600.0,19.2384,19.2695,19.2322,19.2509,404600.0
2013-10-22 13:10:00,30.91,30.92,30.88,30.88,663200.0,19.2509,19.2571,19.2322,19.2322,663200.0
2013-10-22 13:20:00,30.89,30.89,30.83,30.84,664400.0,19.2384,19.2384,19.201,19.2073,664400.0
2013-10-22 13:30:00,30.84,30.84,30.79,30.8,801700.0,19.2073,19.2073,19.1761,19.1824,801700.0
2013-10-22 13:40:00,30.8,30.81,30.78,30.79,352100.0,19.1824,19.1886,19.1699,19.1761,352100.0
2013-10-22 13:50:00,30.78,30.79,30.69,30.71,736700.0,19.1699,19.1761,19.1138,19.1263,736700.0
2013-10-22 14:00:00,30.71,30.74,30.7,30.72,1078100.0,19.1263,19.145,19.1201,19.1325,1078100.0
2013-10-22 14:10:00,30.72,30.74,30.64,30.66,1356400.0,19.1325,19.145,19.0827,19.0952,1356400.0
2013-10-22 14:20:00,30.65,30.66,30.62,30.63,751600.0,19.0889,19.0952,19.0702,19.0765,751600.0
2013-10-22 14:30:00,30.64,30.64,30.58,30.63,751400.0,19.0827,19.0827,19.0453,19.0765,751400.0
2013-10-22 14:40:00,30.63,30.72,30.63,30.7,1064500.0,19.0765,19.1325,19.0765,19.1201,1064500.0
2013-10-22 14:50:00,30.7,30.73,30.65,30.65,658200.0,19.1201,19.1388,19.0889,19.0889,658200.0
2013-10-22 15:00:00,30.66,30.68,30.64,30.65,833400.0,19.0952,19.1076,19.0827,19.0889,833400.0
2013-10-22 15:10:00,30.65,30.72,30.65,30.71,1043400.0,19.0889,19.1325,19.0889,19.1263,1043400.0
2013-10-22 15:20:00,30.71,30.76,30.7,30.75,687900.0,19.1263,19.1574,19.1201,19.1512,687900.0
2013-10-22 15:30:00,30.75,30.75,30.69,30.71,1082900.0,19.1512,19.1512,19.1138,19.1263,1082900.0
2013-10-22 15:40:00,30.71,30.72,30.66,30.67,1489100.0,19.1263,19.1325,19.0952,19.1014,1489100.0
2013-10-22 15:50:00,30.67,30.7,30.66,30.67,1979400.0,19.1014,19.1201,19.0952,19.1014,1979400.0
2013-10-23 09:30:00,30.65,30.78,30.63,30.7,1105100.0,19.0889,19.1699,19.0765,19.1201,1105100.0
2013-10-23 09:40:00,30.69,30.8,30.69,30.78,873900.0,19.1138,19.1824,19.1138,19.1699,873900.0
2013-10-23 09:50:00,30.78,30.83,30.66,30.71,953800.0,19.1699,19.201,19.0952,19.1263,953800.0
2013-10-23 10:00:00,30.71,30.71,30.58,30.66,1022100.0,19.1263,19.1263,19.0453,19.0952,1022100.0
2013-10-23 10:10:00,30.66,30.74,30.64,30.73,621000.0,19.0952,19.145,19.0827,19.1388,621000.0
2013-10-23 10:20:00,30.73,30.75,30.61,30.64,493500.0,19.1388,19.1512,19.064,19.0827,493500.0
2013-10-23 10:30:00,30.64,30.73,30.61,30.73,466400.0,19.0827,19.1388,19.064,19.1388,466400.0
2013-10-23 10:40:00,30.73,30.78,30.72,30.77,480500.0,19.1388,19.1699,19.1325,19.1637,480500.0
2013-10-23 10:50:00,30.77,30.78,30.7,30.73,618500.0,19.1637,19.1699,19.1201,19.1388,618500.0
2013-10-23 11:00:00,30.73,30.75,30.7,30.75,373400.0,19.1388,19.1512,19.1201,19.1512,373400.0
2013-10-23 11:10:00,30.75,30.76,30.69,30.71,694900.0,19.1512,19.1574,19.1138,19.1263,694900.0
2013-10-23 11:20:00,30.7,30.79,30.7,30.75,1001900.0,19.1201,19.1761,19.1201,19.1512,1001900.0
2013-10-23 11:30:00,30.74,30.78,30.73,30.76,391500.0,19.145,19.1699,19.1388,19.1574,391500.0
2013-10-23 11:40:00,30.77,30.78,30.74,30.77,555500.0,19.1637,19.1699,19.145,19.1637,555500.0
2013-10-23 11:50:00,30.77,30.78,30.72,30.75,367000.0,19.1637,19.1699,19.1325,19.1512,367000.0
2013-10-23 12:00:00,30.76,30.8,30.71,30.71,397500.0,19.1574,19.1824,19.1263,19.1263,397500.0
2013-10-23 12:10:00,30.71,30.74,30.69,30.71,354500.0,19.1263,19.145,19.1138,19.1263,354500.0
2013-10-23 12:20:00,30.71,30.72,30.68,30.71,285400.0,19.1263,19.1325,19.1076,19.1263,285400.0
2013-10-23 12:30:00,30.72,30.73,30.7,30.73,256600.0,19.1325,19.1388,19.1201,19.1388,256600.0
2013-10-23 12:40:00,30.73,30.79,30.73,30.78,802100.0,19.1388,19.1761,19.1388,19.1699,802100.0
2013-10-23 12:50:00,30.79,30.86,30.78,30.86,311800.0,19.1761,19.2197,19.1699,19.2197,311800.0
2013-10-23 13:00:00,30.85,30.86,30.82,30.83,223700.0,19.2135,19.2197,19.1948,19.201,223700.0
2013-10-23 13:10:00,30.83,30.84,30.8,30.83,447300.0,19.201,19.2073,19.1824,19.201,447300.0
2013-10-23 13:20:00,30.83,30.84,30.79,30.79,270400.0,19.201,19.2073,19.1761,19.1761,270400.0
2013-10-23 13:30:00,30.79,30.8,30.73,30.73,377100.0,19.1761,19.1824,19.1388,19.1388,377100.0
2013-10-23 13:40:00,30.74,30.74,30.68,30.7,742000.0,19.145,19.145,19.1076,19.1201,742000.0
2013-10-23 13:50:00,30.7,30.74,30.69,30.71,319500.0,19.1201,19.145,19.1138,19.1263,319500.0
2013-10-23 14:00:00,30.71,30.72,30.69,30.7,450100.0,19.1263,19.1325,19.1138,19.1201,450100.0
2013-10-23 14:10:00,30.7,30.72,30.69,30.7,360100.0,19.1201,19.1325,19.1138,19.1201,360100.0
2013-10-23 14:20:00,30.7,30.71,30.67,30.69,524300.0,19.1201,19.1263,19.1014,19.1138,524300.0
2013-10-23 14:30:00,30.7,30.73,30.69,30.72,362100.0,19.1201,19.1388,19.1138,19.1325,362100.0
2013-10-23 14:40:00,30.73,30.77,30.72,30.74,518000.0,19.1388,19.1637,19.1325,19.145,518000.0
2013-10-23 14:50:00,30.74,30.74,30.71,30.74,379400.0,19.145,19.145,19.1263,19.145,379400.0
2013-10-23 15:00:00,30.74,30.75,30.72,30.73,451000.0,19.145,19.1512,19.1325,19.1388,451000.0
2013-10-23 15:10:00,30.73,30.74,30.69,30.7,456000.0,19.1388,19.145,19.1138,19.1201,456000.0
2013-10-23 15:20:00,30.69,30.69,30.65,30.68,605700.0,19.1138,19.1138,19.0889,19.1076,605700.0
2013-10-23 15:30:00,30.68,30.71,30.66,30.69,648000.0,19.1076,19.1263,19.0952,19.1138,648000.0
2013-10-23 15:40:00,30.69,30.71,30.64,30.68,987100.0,19.1138,19.1263,19.0827,19.1076,987100.0
2013-10-23 15:50:00,30.67,30.68,30.59,30.59,2655700.0,19.1014,19.1076,19.0516,19.0516,2655700.0
2013-10-24 09:30:00,30.68,30.81,30.67,30.73,1116100.0,19.1076,19.1886,19.1014,19.1388,1116100.0
2013-10-24 09:40:00,30.72,30.84,30.69,30.8,872000.0,19.1325,19.2073,19.1138,19.1824,872000.0
2013-10-24 09:50:00,30.81,30.84,30.74,30.74,556900.0,19.1886,19.2073,19.145,19.145,556900.0
2013-10-24 10:00:00,30.75,30.77,30.7,30.75,970800.0,19.1512,19.1637,19.1201,19.1512,970800.0
2013-10-24 10:10:00,30.75,30.8,30.72,30.8,557900.0,19.1512,19.1824,19.1325,19.1824,557900.0
2013-10-24 10:20:00,30.8,30.84,30.79,30.82,592700.0,19.1824,19.2073,19.1761,19.1948,592700.0
2013-10-24 10:30:00,30.83,30.91,30.8,30.89,753100.0,19.201,19.2509,19.1824,19.2384,753100.0
2013-10-24 10:40:00,30.89,30.9,30.83,30.83,475200.0,19.2384,19.2446,19.201,19.201,475200.0
2013-10-24 10:50:00,30.83,30.84,30.77,30.8,360900.0,19.201,19.2073,19.1637,19.1824,360900.0
2013-10-24 11:00:00,30.8,30.81,30.76,30.78,318900.0,19.1824,19.1886,19.1574,19.1699,318900.0
2013-10-24 11:10:00,30.78,30.78,30.69,30.69,387100.0,19.1699,19.1699,19.1138,19.1138,387100.0
2013-10-24 11:20:00,30.7,30.77,30.69,30.71,428100.0,19.1201,19.1637,19.1138,19.1263,428100.0
2013-10-24 11:30:00,30.71,30.74,30.71,30.73,341500.0,19.1263,19.145,19.1263,19.1388,341500.0
2013-10-24 11:40:00,30.73,30.74,30.67,30.7,350900.0,19.1388,19.145,19.1014,19.1201,350900.0
2013-10-24 11:50:00,30.7,30.74,30.69,30.74,1215900.0,19.1201,19.145,19.1138,19.145,1215900.0
2013-10-24 12:00:00,30.74,30.75,30.69,30.69,457600.0,19.145,19.1512,19.1138,19.1138,457600.0
2013-10-24 12:10:00,30.7,30.7,30.65,30.65,395800.0,19.1201,19.1201,19.0889,19.0889,395800.0
2013-10-24 12:20:00,30.66,30.67,30.63,30.64,526500.0,19.0952,19.1014,19.0765,19.0827,526500.0
2013-10-24 12:30:00,30.64,30.66,30.62,30.62,548500.0,19.0827,19.0952,19.0702,19.0702,548500.0
2013-10-24 12:40:00,30.63,30.63,30.61,30.62,324900.0,19.0765,19.0765,19.064,19.0702,324900.0
2013-10-24 12:50:00,30.63,30.63,30.61,30.62,425600.0,19.0765,19.0765,19.064,19.0702,425600.0
2013-10-24 13:00:00,30.62,30.67,30.61,30.63,1367700.0,19.0702,19.1014,19.064,19.0765,1367700.0
2013-10-24 13:10:00,30.64,30.64,30.6,30.62,353400.0,19.0827,19.0827,19.0578,19.0702,353400.0
2013-10-24 13:20:00,30.62,30.63,30.61,30.63,271100.0,19.0702,19.0765,19.064,19.0765,271100.0
2013-10-24 13:30:00,30.63,30.64,30.59,30.59,478200.0,19.0765,19.0827,19.0516,19.0516,478200.0
2013-10-24 13:40:00,30.59,30.61,30.58,30.61,582800.0,19.0516,19.064,19.0453,19.064,582800.0
2013-10-24 13:50:00,30.61,30.65,30.6,30.65,495000.0,19.064,19.0889,19.0578,19.0889,495000.0
2013-10-24 14:00:00,30.64,30.65,30.61,30.62,427100.0,19.0827,19.0889,19.064,19.0702,427100.0
2013-10-24 14:10:00,30.62,30.62,30.58,30.59,513300.0,19.0702,19.0702,19.0453,19.0516,513300.0
2013-10-24 14:20:00,30.59,30.6,30.57,30.58,343200.0,19.0516,19.0578,19.0391,19.0453,343200.0
2013-10-24 14:30:00,30.57,30.58,30.56,30.56,556900.0,19.0391,19.0453,19.0329,19.0329,556900.0
2013-10-24 14:40:00,30.57,30.61,30.56,30.6,479000.0,19.0391,19.064,19.0329,19.0578,479000.0
2013-10-24 14:50:00,30.61,30.65,30.59,30.64,411800.0,19.064,19.0889,19.0516,19.0827,411800.0
2013-10-24 15:00:00,30.65,30.66,30.63,30.63,583600.0,19.0889,19.0952,19.0765,19.0765,583600.0
2013-10-24 15:10:00,30.63,30.64,30.59,30.61,396700.0,19.0765,19.0827,19.0516,19.064,396700.0
2013-10-24 15:20:00,30.61,30.62,30.57,30.59,757000.0,19.064,19.0702,19.0391,19.0516,757000.0
2013-10-24 15:30:00,30.59,30.6,30.56,30.58,746600.0,19.0516,19.0578,19.0329,19.0453,746600.0
2013-10-24 15:40:00,30.57,30.62,30.57,30.62,1537400.0,19.0391,19.0702,19.0391,19.0702,1537400.0
2013-10-24 15:50:00,30.62,30.64,30.59,30.59,1338600.0,19.0702,19.0827,19.0516,19.0516,1338600.0
2013-10-25 09:30:00,30.48,30.55,30.44,30.52,1641000.0,18.9831,19.0267,18.9581,19.008,1641000.0
2013-10-25 09:40:00,30.52,30.54,30.43,30.47,836800.0,19.008,19.0204,18.9519,18.9768,836800.0
2013-10-25 09:50:00,30.47,30.51,30.43,30.45,588400.0,18.9768,19.0017,18.9519,18.9644,588400.0
2013-10-25 10:00:00,30.46,30.51,30.45,30.47,590200.0,18.9706,19.0017,18.9644,18.9768,590200.0
2013-10-25 10:10:00,30.48,30.51,30.42,30.45,560200.0,18.9831,19.0017,18.9457,18.9644,560200.0
2013-10-25 10:20:00,30.46,30.48,30.44,30.46,453600.0,18.9706,18.9831,18.9581,18.9706,453600.0
2013-10-25 10:30:00,30.46,30.49,30.44,30.46,563100.0,18.9706,18.9893,18.9581,18.9706,563100.0
2013-10-25 10:40:00,30.46,30.48,30.43,30.45,648400.0,18.9706,18.9831,18.9519,18.9644,648400.0
2013-10-25 10:50:00,30.45,30.5,30.44,30.49,825300.0,18.9644,18.9955,18.9581,18.9893,825300.0
2013-10-25 11:00:00,30.48,30.5,30.46,30.46,826300.0,18.9831,18.9955,18.9706,18.9706,826300.0
2013-10-25 11:10:00,30.46,30.53,30.46,30.51,598000.0,18.9706,19.0142,18.9706,19.0017,598000.0
2013-10-25 11:20:00,30.51,30.55,30.49,30.54,1090800.0,19.0017,19.0267,18.9893,19.0204,1090800.0
2013-10-25 11:30:00,30.54,30.61,30.54,30.6,405500.0,19.0204,19.064,19.0204,19.0578,405500.0
2013-10-25 11:40:00,30.6,30.62,30.57,30.57,446000.0,19.0578,19.0702,19.0391,19.0391,446000.0
2013-10-25 11:50:00,30.57,30.59,30.55,30.57,581800.0,19.0391,19.0516,19.0267,19.0391,581800.0
2013-10-25 12:00:00,30.57,30.59,30.55,30.59,187700.0,19.0391,19.0516,19.0267,19.0516,187700.0
2013-10-25 12:10:00,30.59,30.59,30.55,30.58,238600.0,19.0516,19.0516,19.0267,19.0453,238600.0
2013-10-25 12:20:00,30.58,30.62,30.57,30.58,342900.0,19.0453,19.0702,19.0391,19.0453,342900.0
2013-10-25 12:30:00,30.58,30.64,30.58,30.64,206300.0,19.0453,19.0827,19.0453,19.0827,206300.0
2013-10-25 12:40:00,30.64,30.66,30.63,30.65,261900.0,19.0827,19.0952,19.0765,19.0889,261900.0
2013-10-25 12:50:00,30.64,30.69,30.64,30.66,471500.0,19.0827,19.1138,19.0827,19.0952,471500.0
2013-10-25 13:00:00,30.66,30.67,30.65,30.66,226000.0,19.0952,19.1014,19.0889,19.0952,226000.0
2013-10-25 13:10:00,30.65,30.66,30.63,30.66,201000.0,19.0889,19.0952,19.0765,19.0952,201000.0
2013-10-25 13:20:00,30.65,30.66,30.61,30.61,284300.0,19.0889,19.0952,19.064,19.064,284300.0
2013-10-25 13:30:00,30.61,30.62,30.58,30.6,230800.0,19.064,19.0702,19.0453,19.0578,230800.0
2013-10-25 13:40:00,30.59,30.6,30.57,30.58,194600.0,19.0516,19.0578,19.0391,19.0453,194600.0
2013-10-25 13:50:00,30.58,30.6,30.58,30.59,161800.0,19.0453,19.0578,19.0453,19.0516,161800.0
2013-10-25 14:00:00,30.6,30.62,30.59,30.6,190800.0,19.0578,19.0702,19.0516,19.0578,190800.0
2013-10-25 14:10:00,30.61,30.62,30.59,30.62,250000.0,19.064,19.0702,19.0516,19.0702,250000.0
2013-10-25 14:20:00,30.61,30.62,30.6,30.6,243900.0,19.064,19.0702,19.0578,19.0578,243900.0
2013-10-25 14:30:00,30.6,30.63,30.59,30.59,356200.0,19.0578,19.0765,19.0516,19.0516,356200.0
2013-10-25 14:40:00,30.59,30.62,30.58,30.6,385600.0,19.0516,19.0702,19.0453,19.0578,385600.0
2013-10-25 14:50:00,30.6,30.63,30.59,30.62,328900.0,19.0578,19.0765,19.0516,19.0702,328900.0
2013-10-25 15:00:00,30.63,30.63,30.59,30.59,378400.0,19.0765,19.0765,19.0516,19.0516,378400.0
2013-10-25 15:10:00,30.6,30.61,30.59,30.6,246200.0,19.0578,19.064,19.0516,19.0578,246200.0
2013-10-25 15:20:00,30.6,30.61,30.56,30.57,904400.0,19.0578,19.064,19.0329,19.0391,904400.0
2013-10-25 15:30:00,30.58,30.58,30.54,30.55,1347300.0,19.0453,19.0453,19.0204,19.0267,1347300.0
2013-10-25 15:40:00,30.55,30.6,30.52,30.56,1494600.0,19.0267,19.0578,19.008,19.0329,1494600.0
2013-10-25 15:50:00,30.57,30.63,30.56,30.6,1803300.0,19.0391,19.0765,19.0329,19.0578,1803300.0
2013-10-28 09:30:00,30.45,30.57,30.45,30.56,1322200.0,18.9644,19.0391,18.9644,19.0329,1322200.0
2013-10-28 09:40:00,30.56,30.62,30.53,30.59,624500.0,19.0329,19.0702,19.0142,19.0516,624500.0
2013-10-28 09:50:00,30.59,30.63,30.54,30.6,943100.0,19.0516,19.0765,19.0204,19.0578,943100.0
2013-10-28 10:00:00,30.6,30.63,30.59,30.6,493700.0,19.0578,19.0765,19.0516,19.0578,493700.0
2013-10-28 10:10:00,30.6,30.65,30.6,30.64,767800.0,19.0578,19.0889,19.0578,19.0827,767800.0
2013-10-28 10:20:00,30.65,30.66,30.64,30.66,417100.0,19.0889,19.0952,19.0827,19.0952,417100.0
2013-10-28 10:30:00,30.66,30.67,30.64,30.67,303400.0,19.0952,19.1014,19.0827,19.1014,303400.0
2013-10-28 10:40:00,30.67,30.7,30.66,30.7,689000.0,19.1014,19.1201,19.0952,19.1201,689000.0
2013-10-28 10:50:00,30.69,30.73,30.67,30.69,743000.0,19.1138,19.1388,19.1014,19.1138,743000.0
2013-10-28 11:00:00,30.68,30.7,30.66,30.7,436600.0,19.1076,19.1201,19.0952,19.1201,436600.0
2013-10-28 11:10:00,30.7,30.7,30.66,30.67,621200.0,19.1201,19.1201,19.0952,19.1014,621200.0
2013-10-28 11:20:00,30.68,30.7,30.67,30.7,559300.0,19.1076,19.1201,19.1014,19.1201,559300.0
2013-10-28 11:30:00,30.7,30.7,30.67,30.7,405900.0,19.1201,19.1201,19.1014,19.1201,405900.0
2013-10-28 11:40:00,30.7,30.7,30.68,30.69,427700.0,19.1201,19.1201,19.1076,19.1138,427700.0
2013-10-28 11:50:00,30.7,30.7,30.69,30.7,394000.0,19.1201,19.1201,19.1138,19.1201,394000.0
2013-10-28 12:00:00,30.7,30.71,30.68,30.7,560600.0,19.1201,19.1263,19.1076,19.1201,560600.0
2013-10-28 12:10:00,30.7,30.75,30.69,30.74,364600.0,19.1201,19.1512,19.1138,19.145,364600.0
2013-10-28 12:20:00,30.74,30.75,30.7,30.71,416700.0,19.145,19.1512,19.1201,19.1263,416700.0
2013-10-28 12:30:00,30.71,30.75,30.69,30.74,429000.0,19.1263,19.1512,19.1138,19.145,429000.0
2013-10-28 12:40:00,30.75,30.75,30.72,30.73,208300.0,19.1512,19.1512,19.1325,19.1388,208300.0
2013-10-28 12:50:00,30.73,30.74,30.73,30.73,280800.0,19.1388,19.145,19.1388,19.1388,280800.0
2013-10-28 13:00:00,30.73,30.76,30.73,30.75,389900.0,19.1388,19.1574,19.1388,19.1512,389900.0
2013-10-28 13:10:00,30.75,30.79,30.75,30.78,536200.0,19.1512,19.1761,19.1512,19.1699,536200.0
2013-10-28 13:20:00,30.79,30.81,30.77,30.78,476300.0,19.1761,19.1886,19.1637,19.1699,476300.0
2013-10-28 13:30:00,30.78,30.8,30.77,30.8,189600.0,19.1699,19.1824,19.1637,19.1824,189600.0
2013-10-28 13:40:00,30.8,30.8,30.79,30.79,122600.0,19.1824,19.1824,19.1761,19.1761,122600.0
2013-10-28 13:50:00,30.8,30.8,30.7,30.7,500400.0,19.1824,19.1824,19.1201,19.1201,500400.0
2013-10-28 14:00:00,30.7,30.8,30.7,30.8,641800.0,19.1201,19.1824,19.1201,19.1824,641800.0
2013-10-28 14:10:00,30.79,30.8,30.76,30.79,361300.0,19.1761,19.1824,19.1574,19.1761,361300.0
2013-10-28 14:20:00,30.8,30.8,30.76,30.77,546200.0,19.1824,19.1824,19.1574,19.1637,546200.0
2013-10-28 14:30:00,30.77,30.77,30.76,30.77,134200.0,19.1637,19.1637,19.1574,19.1637,134200.0
2013-10-28 14:40:00,30.77,30.78,30.76,30.78,410300.0,19.1637,19.1699,19.1574,19.1699,410300.0
2013-10-28 14:50:00,30.78,30.79,30.75,30.78,724900.0,19.1699,19.1761,19.1512,19.1699,724900.0
2013-10-28 15:00:00,30.77,30.78,30.77,30.78,192400.0,19.1637,19.1699,19.1637,19.1699,192400.0
2013-10-28 15:10:00,30.77,30.78,30.74,30.75,449500.0,19.1637,19.1699,19.145,19.1512,449500.0
2013-10-28 15:20:00,30.74,30.76,30.73,30.75,1214700.0,19.145,19.1574,19.1388,19.1512,1214700.0
2013-10-28 15:30:00,30.75,30.78,30.74,30.77,927800.0,19.1512,19.1699,19.145,19.1637,927800.0
2013-10-28 15:40:00,30.77,30.77,30.7,30.73,1380300.0,19.1637,19.1637,19.1201,19.1388,1380300.0
2013-10-28 15:50:00,30.72,30.77,30.67,30.76,2455600.0,19.1325,19.1637,19.1014,19.1574,2455600.0
2013-10-29 09:30:00,30.84,31.23,30.82,31.2,3416300.0,19.2073,19.4502,19.1948,19.4315,3416300.0
2013-10-29 09:40:00,31.2,31.21,31.05,31.16,1572000.0,19.4315,19.4377,19.3381,19.4066,1572000.0
2013-10-29 09:50:00,31.17,31.22,31.07,31.1,1567000.0,19.4128,19.4439,19.3505,19.3692,1567000.0
2013-10-29 10:00:00,31.1,31.16,31.09,31.12,1174500.0,19.3692,19.4066,19.363,19.3816,1174500.0
2013-10-29 10:10:00,31.12,31.19,31.12,31.19,1363700.0,19.3816,19.4252,19.3816,19.4252,1363700.0
2013-10-29 10:20:00,31.19,31.25,31.17,31.19,1170300.0,19.4252,19.4626,19.4128,19.4252,1170300.0
2013-10-29 10:30:00,31.19,31.25,31.19,31.24,1041000.0,19.4252,19.4626,19.4252,19.4564,1041000.0
2013-10-29 10:40:00,31.24,31.25,31.2,31.25,756500.0,19.4564,19.4626,19.4315,19.4626,756500.0
2013-10-29 10:50:00,31.25,31.25,31.17,31.2,777600.0,19.4626,19.4626,19.4128,19.4315,777600.0
2013-10-29 11:00:00,31.21,31.24,31.19,31.22,583400.0,19.4377,19.4564,19.4252,19.4439,583400.0
2013-10-29 11:10:00,31.22,31.27,31.22,31.25,1380100.0,19.4439,19.4751,19.4439,19.4626,1380100.0
2013-10-29 11:20:00,31.24,31.35,31.24,31.29,1450600.0,19.4564,19.5249,19.4564,19.4875,1450600.0
2013-10-29 11:30:00,31.29,31.31,31.2,31.22,690100.0,19.4875,19.5,19.4315,19.4439,690100.0
2013-10-29 11:40:00,31.22,31.25,31.22,31.23,422300.0,19.4439,19.4626,19.4439,19.4502,422300.0
2013-10-29 11:50:00,31.23,31.24,31.2,31.22,476900.0,19.4502,19.4564,19.4315,19.4439,476900.0
2013-10-29 12:00:00,31.23,31.23,31.2,31.2,225200.0,19.4502,19.4502,19.4315,19.4315,225200.0
2013-10-29 12:10:00,31.21,31.21,31.14,31.17,485300.0,19.4377,19.4377,19.3941,19.4128,485300.0
2013-10-29 12:20:00,31.17,31.21,31.16,31.2,456800.0,19.4128,19.4377,19.4066,19.4315,456800.0
2013-10-29 12:30:00,31.2,31.21,31.18,31.18,286700.0,19.4315,19.4377,19.419,19.419,286700.0
2013-10-29 12:40:00,31.18,31.25,31.18,31.25,263400.0,19.419,19.4626,19.419,19.4626,263400.0
2013-10-29 12:50:00,31.25,31.27,31.24,31.26,369500.0,19.4626,19.4751,19.4564,19.4688,369500.0
2013-10-29 13:00:00,31.26,31.29,31.25,31.27,267900.0,19.4688,19.4875,19.4626,19.4751,267900.0
2013-10-29 13:10:00,31.27,31.31,31.26,31.29,781700.0,19.4751,19.5,19.4688,19.4875,781700.0
2013-10-29 13:20:00,31.29,31.3,31.28,31.28,323500.0,19.4875,19.4938,19.4813,19.4813,323500.0
2013-10-29 13:30:00,31.28,31.29,31.28,31.29,171500.0,19.4813,19.4875,19.4813,19.4875,171500.0
2013-10-29 13:40:00,31.29,31.31,31.27,31.27,868900.0,19.4875,19.5,19.4751,19.4751,868900.0
2013-10-29 13:50:00,31.27,31.29,31.25,31.26,612900.0,19.4751,19.4875,19.4626,19.4688,612900.0
2013-10-29 14:00:00,31.27,31.29,31.26,31.27,404600.0,19.4751,19.4875,19.4688,19.4751,404600.0
2013-10-29 14:10:00,31.27,31.28,31.26,31.26,191500.0,19.4751,19.4813,19.4688,19.4688,191500.0
2013-10-29 14:20:00,31.27,31.28,31.26,31.28,372900.0,19.4751,19.4813,19.4688,19.4813,372900.0
2013-10-29 14:30:00,31.28,31.28,31.27,31.27,400100.0,19.4813,19.4813,19.4751,19.4751,400100.0
2013-10-29 14:40:00,31.28,31.28,31.27,31.27,347000.0,19.4813,19.4813,19.4751,19.4751,347000.0
2013-10-29 14:50:00,31.27,31.28,31.23,31.26,868300.0,19.4751,19.4813,19.4502,19.4688,868300.0
2013-10-29 15:00:00,31.26,31.28,31.24,31.25,673700.0,19.4688,19.4813,19.4564,19.4626,673700.0
2013-10-29 15:10:00,31.24,31.25,31.19,31.24,677600.0,19.4564,19.4626,19.4252,19.4564,677600.0
2013-10-29 15:20:00,31.24,31.26,31.23,31.24,569700.0,19.4564,19.4688,19.4502,19.4564,569700.0
2013-10-29 15:30:00,31.24,31.25,31.21,31.24,559700.0,19.4564,19.4626,19.4377,19.4564,559700.0
2013-10-29 15:40:00,31.24,31.27,31.23,31.24,1396100.0,19.4564,19.4751,19.4502,19.4564,1396100.0
2013-10-29 15:50:00,31.25,31.27,31.23,31.27,2336400.0,19.4626,19.4751,19.4502,19.4751,2336400.0
2013-10-30 09:30:00,31.24,31.28,31.13,31.21,1320900.0,19.4564,19.4813,19.3879,19.4377,1320900.0
2013-10-30 09:40:00,31.2,31.21,31.01,31.07,1197200.0,19.4315,19.4377,19.3131,19.3505,1197200.0
2013-10-30 09:50:00,31.07,31.08,30.94,30.99,1000700.0,19.3505,19.3567,19.2695,19.3007,1000700.0
2013-10-30 10:00:00,31.0,31.03,30.85,30.85,1162600.0,19.3069,19.3256,19.2135,19.2135,1162600.0
2013-10-30 10:10:00,30.86,30.92,30.8,30.89,845500.0,19.2197,19.2571,19.1824,19.2384,845500.0
2013-10-30 10:20:00,30.89,30.93,30.87,30.91,404000.0,19.2384,19.2633,19.2259,19.2509,404000.0
2013-10-30 10:30:00,30.91,30.92,30.87,30.88,590200.0,19.2509,19.2571,19.2259,19.2322,590200.0
2013-10-30 10:40:00,30.88,30.93,30.87,30.87,594800.0,19.2322,19.2633,19.2259,19.2259,594800.0
2013-10-30 10:50:00,30.88,30.95,30.85,30.95,376900.0,19.2322,19.2758,19.2135,19.2758,376900.0
2013-10-30 11:00:00,30.95,30.97,30.92,30.96,458000.0,19.2758,19.2882,19.2571,19.282,458000.0
2013-10-30 11:10:00,30.96,30.98,30.94,30.94,372400.0,19.282,19.2945,19.2695,19.2695,372400.0
2013-10-30 11:20:00,30.94,30.96,30.9,30.94,371400.0,19.2695,19.282,19.2446,19.2695,371400.0
2013-10-30 11:30:00,30.93,30.93,30.89,30.91,480600.0,19.2633,19.2633,19.2384,19.2509,480600.0
2013-10-30 11:40:00,30.91,30.93,30.89,30.92,311000.0,19.2509,19.2633,19.2384,19.2571,311000.0
2013-10-30 11:50:00,30.93,30.94,30.86,30.89,492500.0,19.2633,19.2695,19.2197,19.2384,492500.0
2013-10-30 12:00:00,30.89,30.93,30.88,30.92,303500.0,19.2384,19.2633,19.2322,19.2571,303500.0
2013-10-30 12:10:00,30.91,30.98,30.91,30.94,312300.0,19.2509,19.2945,19.2509,19.2695,312300.0
2013-10-30 12:20:00,30.94,30.97,30.93,30.97,177300.0,19.2695,19.2882,19.2633,19.2882,177300.0
2013-10-30 12:30:00,30.97,30.99,30.96,30.97,192600.0,19.2882,19.3007,19.282,19.2882,192600.0
2013-10-30 12:40:00,30.97,30.99,30.96,30.96,248400.0,19.2882,19.3007,19.282,19.282,248400.0
2013-10-30 12:50:00,30.96,30.99,30.96,30.98,182700.0,19.282,19.3007,19.282,19.2945,182700.0
2013-10-30 13:00:00,30.98,30.99,30.93,30.93,307500.0,19.2945,19.3007,19.2633,19.2633,307500.0
2013-10-30 13:10:00,30.93,30.94,30.9,30.94,478300.0,19.2633,19.2695,19.2446,19.2695,478300.0
2013-10-30 13:20:00,30.93,30.95,30.92,30.92,233200.0,19.2633,19.2758,19.2571,19.2571,233200.0
2013-10-30 13:30:00,30.92,30.93,30.91,30.93,246800.0,19.2571,19.2633,19.2509,19.2633,246800.0
2013-10-30 13:40:00,30.93,30.95,30.91,30.91,233800.0,19.2633,19.2758,19.2509,19.2509,233800.0
2013-10-30 13:50:00,30.91,30.93,30.89,30.93,319100.0,19.2509,19.2633,19.2384,19.2633,319100.0
2013-10-30 14:00:00,30.93,31.05,30.9,30.96,696100.0,19.2633,19.3381,19.2446,19.282,696100.0
2013-10-30 14:10:00,30.96,31.0,30.83,30.87,599300.0,19.282,19.3069,19.201,19.2259,599300.0
2013-10-30 14:20:00,30.86,30.9,30.8,30.84,371200.0,19.2197,19.2446,19.1824,19.2073,371200.0
2013-10-30 14:30:00,30.84,30.9,30.83,30.88,285100.0,19.2073,19.2446,19.201,19.2322,285100.0
2013-10-30 14:40:00,30.87,30.9,30.82,30.85,406300.0,19.2259,19.2446,19.1948,19.2135,406300.0
2013-10-30 14:50:00,30.86,30.9,30.83,30.87,480000.0,19.2197,19.2446,19.201,19.2259,480000.0
2013-10-30 15:00:00,30.88,30.97,30.87,30.93,540900.0,19.2322,19.2882,19.2259,19.2633,540900.0
2013-10-30 15:10:00,30.93,30.93,30.89,30.91,321100.0,19.2633,19.2633,19.2384,19.2509,321100.0
2013-10-30 15:20:00,30.91,30.93,30.89,30.92,779400.0,19.2509,19.2633,19.2384,19.2571,779400.0
2013-10-30 15:30:00,30.92,30.98,30.92,30.95,572200.0,19.2571,19.2945,19.2571,19.2758,572200.0
2013-10-30 15:40:00,30.96,30.98,30.93,30.94,846500.0,19.282,19.2945,19.2633,19.2695,846500.0
2013-10-30 15:50:00,30.94,30.98,30.94,30.95,1178300.0,19.2695,19.2945,19.2695,19.2758,1178300.0
2013-10-31 09:30:00,30.78,30.99,30.78,30.97,976700.0,19.1699,19.3007,19.1699,19.2882,976700.0
2013-10-31 09:40:00,30.98,31.07,30.96,31.05,875700.0,19.2945,19.3505,19.282,19.3381,875700.0
2013-10-31 09:50:00,31.06,31.07,30.92,30.95,700700.0,19.3443,19.3505,19.2571,19.2758,700700.0
2013-10-31 10:00:00,30.96,30.97,30.83,30.85,682000.0,19.282,19.2882,19.201,19.2135,682000.0
2013-10-31 10:10:00,30.85,30.86,30.76,30.79,938500.0,19.2135,19.2197,19.1574,19.1761,938500.0
2013-10-31 10:20:00,30.78,30.79,30.69,30.69,865000.0,19.1699,19.1761,19.1138,19.1138,865000.0
2013-10-31 10:30:00,30.7,30.72,30.65,30.69,1066200.0,19.1201,19.1325,19.0889,19.1138,1066200.0
2013-10-31 10:40:00,30.69,30.76,30.69,30.75,539900.0,19.1138,19.1574,19.1138,19.1512,539900.0
2013-10-31 10:50:00,30.75,30.76,30.69,30.7,427900.0,19.1512,19.1574,19.1138,19.1201,427900.0
2013-10-31 11:00:00,30.7,30.73,30.68,30.7,349600.0,19.1201,19.1388,19.1076,19.1201,349600.0
2013-10-31 11:10:00,30.7,30.72,30.69,30.7,545400.0,19.1201,19.1325,19.1138,19.1201,545400.0
2013-10-31 11:20:00,30.7,30.85,30.7,30.81,503200.0,19.1201,19.2135,19.1201,19.1886,503200.0
2013-10-31 11:30:00,30.81,30.82,30.78,30.82,372200.0,19.1886,19.1948,19.1699,19.1948,372200.0
2013-10-31 11:40:00,30.81,30.85,30.81,30.83,332200.0,19.1886,19.2135,19.1886,19.201,332200.0
2013-10-31 11:50:00,30.83,30.83,30.8,30.82,294000.0,19.201,19.201,19.1824,19.1948,294000.0
2013-10-31 12:00:00,30.82,30.87,30.78,30.87,411200.0,19.1948,19.2259,19.1699,19.2259,411200.0
2013-10-31 12:10:00,30.87,30.88,30.83,30.84,327200.0,19.2259,19.2322,19.201,19.2073,327200.0
2013-10-31 12:20:00,30.84,30.85,30.81,30.82,423500.0,19.2073,19.2135,19.1886,19.1948,423500.0
2013-10-31 12:30:00,30.81,30.89,30.81,30.85,459800.0,19.1886,19.2384,19.1886,19.2135,459800.0
2013-10-31 12:40:00,30.84,30.86,30.81,30.81,427900.0,19.2073,19.2197,19.1886,19.1886,427900.0
2013-10-31 12:50:00,30.81,30.86,30.8,30.82,584500.0,19.1886,19.2197,19.1824,19.1948,584500.0
2013-10-31 13:00:00,30.82,30.83,30.79,30.79,327200.0,19.1948,19.201,19.1761,19.1761,327200.0
2013-10-31 13:10:00,30.79,30.84,30.77,30.83,469500.0,19.1761,19.2073,19.1637,19.201,469500.0
2013-10-31 13:20:00,30.83,30.85,30.81,30.81,399200.0,19.201,19.2135,19.1886,19.1886,399200.0
2013-10-31 13:30:00,30.81,30.82,30.81,30.81,274500.0,19.1886,19.1948,19.1886,19.1886,274500.0
2013-10-31 13:40:00,30.81,30.88,30.81,30.85,481900.0,19.1886,19.2322,19.1886,19.2135,481900.0
2013-10-31 13:50:00,30.85,30.86,30.8,30.8,481900.0,19.2135,19.2197,19.1824,19.1824,481900.0
2013-10-31 14:00:00,30.8,30.84,30.8,30.83,631900.0,19.1824,19.2073,19.1824,19.201,631900.0
2013-10-31 14:10:00,30.83,30.93,30.82,30.88,1577300.0,19.201,19.2633,19.1948,19.2322,1577300.0
2013-10-31 14:20:00,30.89,30.94,30.88,30.94,578400.0,19.2384,19.2695,19.2322,19.2695,578400.0
2013-10-31 14:30:00,30.93,30.98,30.93,30.96,490100.0,19.2633,19.2945,19.2633,19.282,490100.0
2013-10-31 14:40:00,30.96,30.97,30.92,30.92,257900.0,19.282,19.2882,19.2571,19.2571,257900.0
2013-10-31 14:50:00,30.93,30.93,30.9,30.91,571400.0,19.2633,19.2633,19.2446,19.2509,571400.0
2013-10-31 15:00:00,30.91,30.91,30.84,30.86,482400.0,19.2509,19.2509,19.2073,19.2197,482400.0
2013-10-31 15:10:00,30.86,30.86,30.83,30.84,299200.0,19.2197,19.2197,19.201,19.2073,299200.0
2013-10-31 15:20:00,30.83,30.86,30.82,30.82,506000.0,19.201,19.2197,19.1948,19.1948,506000.0
2013-10-31 15:30:00,30.82,30.87,30.82,30.85,490500.0,19.1948,19.2259,19.1948,19.2135,490500.0
2013-10-31 15:40:00,30.85,30.86,30.77,30.77,889900.0,19.2135,19.2197,19.1637,19.1637,889900.0
2013-10-31 15:50:00,30.78,30.81,30.68,30.68,4111400.0,19.1699,19.1886,19.1076,19.1076,4111400.0
2013-11-01 09:30:00,30.7,30.95,30.69,30.93,1460900.0,19.1201,19.2758,19.1138,19.2633,1460900.0
2013-11-01 09:40:00,30.92,31.04,30.92,31.04,746700.0,19.2571,19.3318,19.2571,19.3318,746700.0
2013-11-01 09:50:00,31.04,31.09,31.02,31.06,627600.0,19.3318,19.363,19.3194,19.3443,627600.0
2013-11-01 10:00:00,31.06,31.1,30.98,31.09,629300.0,19.3443,19.3692,19.2945,19.363,629300.0
2013-11-01 10:10:00,31.09,31.09,30.98,31.0,886700.0,19.363,19.363,19.2945,19.3069,886700.0
2013-11-01 10:20:00,30.99,31.01,30.93,30.97,680900.0,19.3007,19.3131,19.2633,19.2882,680900.0
2013-11-01 10:30:00,30.97,31.0,30.92,30.95,607000.0,19.2882,19.3069,19.2571,19.2758,607000.0
2013-11-01 10:40:00,30.95,30.98,30.91,30.97,430200.0,19.2758,19.2945,19.2509,19.2882,430200.0
2013-11-01 10:50:00,30.97,31.01,30.97,31.0,427000.0,19.2882,19.3131,19.2882,19.3069,427000.0
2013-11-01 11:00:00,31.0,31.01,30.95,30.96,545100.0,19.3069,19.3131,19.2758,19.282,545100.0
2013-11-01 11:10:00,30.96,30.97,30.89,30.9,549700.0,19.282,19.2882,19.2384,19.2446,549700.0
2013-11-01 11:20:00,30.9,30.94,30.89,30.94,301800.0,19.2446,19.2695,19.2384,19.2695,301800.0
2013-11-01 11:30:00,30.95,30.98,30.93,30.95,292200.0,19.2758,19.2945,19.2633,19.2758,292200.0
2013-11-01 11:40:00,30.96,31.0,30.95,30.99,242400.0,19.282,19.3069,19.2758,19.3007,242400.0
2013-11-01 11:50:00,30.99,31.0,30.95,30.96,614800.0,19.3007,19.3069,19.2758,19.282,614800.0
2013-11-01 12:00:00,30.96,31.02,30.95,31.01,454600.0,19.282,19.3194,19.2758,19.3131,454600.0
2013-11-01 12:10:00,31.01,31.02,30.96,30.99,530800.0,19.3131,19.3194,19.282,19.3007,530800.0
2013-11-01 12:20:00,30.99,31.05,30.99,31.05,335800.0,19.3007,19.3381,19.3007,19.3381,335800.0
2013-11-01 12:30:00,31.04,31.07,31.04,31.07,248000.0,19.3318,19.3505,19.3318,19.3505,248000.0
2013-11-01 12:40:00,31.07,31.1,31.06,31.08,231700.0,19.3505,19.3692,19.3443,19.3567,231700.0
2013-11-01 12:50:00,31.07,31.1,31.06,31.06,416700.0,19.3505,19.3692,19.3443,19.3443,416700.0
2013-11-01 13:00:00,31.06,31.07,31.03,31.05,332200.0,19.3443,19.3505,19.3256,19.3381,332200.0
2013-11-01 13:10:00,31.04,31.09,31.01,31.07,681600.0,19.3318,19.363,19.3131,19.3505,681600.0
2013-11-01 13:20:00,31.07,31.13,31.05,31.12,483400.0,19.3505,19.3879,19.3381,19.3816,483400.0
2013-11-01 13:30:00,31.12,31.15,31.08,31.15,319900.0,19.3816,19.4003,19.3567,19.4003,319900.0
2013-11-01 13:40:00,31.15,31.23,31.14,31.22,849600.0,19.4003,19.4502,19.3941,19.4439,849600.0
2013-11-01 13:50:00,31.22,31.23,31.18,31.22,1240200.0,19.4439,19.4502,19.419,19.4439,1240200.0
2013-11-01 14:00:00,31.22,31.25,31.2,31.2,456500.0,19.4439,19.4626,19.4315,19.4315,456500.0
2013-11-01 14:10:00,31.2,31.21,31.13,31.16,535600.0,19.4315,19.4377,19.3879,19.4066,535600.0
2013-11-01 14:20:00,31.16,31.21,31.15,31.19,353200.0,19.4066,19.4377,19.4003,19.4252,353200.0
2013-11-01 14:30:00,31.18,31.19,31.13,31.15,394300.0,19.419,19.4252,19.3879,19.4003,394300.0
2013-11-01 14:40:00,31.14,31.19,31.14,31.18,336300.0,19.3941,19.4252,19.3941,19.419,336300.0
2013-11-01 14:50:00,31.17,31.19,31.15,31.16,790400.0,19.4128,19.4252,19.4003,19.4066,790400.0
2013-11-01 15:00:00,31.15,31.18,31.15,31.18,309300.0,19.4003,19.419,19.4003,19.419,309300.0
2013-11-01 15:10:00,31.18,31.21,31.17,31.19,633300.0,19.419,19.4377,19.4128,19.4252,633300.0
2013-11-01 15:20:00,31.18,31.22,31.18,31.21,379800.0,19.419,19.4439,19.419,19.4377,379800.0
2013-11-01 15:30:00,31.21,31.23,31.2,31.2,741100.0,19.4377,19.4502,19.4315,19.4315,741100.0
2013-11-01 15:40:00,31.2,31.25,31.2,31.25,1519000.0,19.4315,19.4626,19.4315,19.4626,1519000.0
2013-11-01 15:50:00,31.25,31.26,31.17,31.18,2733300.0,19.4626,19.4688,19.4128,19.419,2733300.0
2013-11-04 09:30:00,31.13,31.3,31.12,31.28,823000.0,19.3879,19.4938,19.3816,19.4813,823000.0
2013-11-04 09:40:00,31.28,31.4,31.27,31.36,572200.0,19.4813,19.556,19.4751,19.5311,572200.0
2013-11-04 09:50:00,31.36,31.37,31.28,31.33,334400.0,19.5311,19.5374,19.4813,19.5124,334400.0
2013-11-04 10:00:00,31.33,31.34,31.26,31.26,449500.0,19.5124,19.5187,19.4688,19.4688,449500.0
2013-11-04 10:10:00,31.27,31.28,31.24,31.26,483200.0,19.4751,19.4813,19.4564,19.4688,483200.0
2013-11-04 10:20:00,31.25,31.26,31.17,31.25,550400.0,19.4626,19.4688,19.4128,19.4626,550400.0
2013-11-04 10:30:00,31.25,31.29,31.24,31.28,399100.0,19.4626,19.4875,19.4564,19.4813,399100.0
2013-11-04 10:40:00,31.28,31.29,31.22,31.25,502700.0,19.4813,19.4875,19.4439,19.4626,502700.0
2013-11-04 10:50:00,31.25,31.27,31.19,31.19,499000.0,19.4626,19.4751,19.4252,19.4252,499000.0
2013-11-04 11:00:00,31.19,31.24,31.19,31.2,629800.0,19.4252,19.4564,19.4252,19.4315,629800.0
2013-11-04 11:10:00,31.2,31.25,31.19,31.23,272400.0,19.4315,19.4626,19.4252,19.4502,272400.0
2013-11-04 11:20:00,31.23,31.25,31.22,31.25,238700.0,19.4502,19.4626,19.4439,19.4626,238700.0
2013-11-04 11:30:00,31.25,31.27,31.23,31.24,250300.0,19.4626,19.4751,19.4502,19.4564,250300.0
2013-11-04 11:40:00,31.24,31.24,31.16,31.2,350800.0,19.4564,19.4564,19.4066,19.4315,350800.0
2013-11-04 11:50:00,31.2,31.24,31.2,31.24,234100.0,19.4315,19.4564,19.4315,19.4564,234100.0
2013-11-04 12:00:00,31.23,31.26,31.23,31.25,244700.0,19.4502,19.4688,19.4502,19.4626,244700.0
2013-11-04 12:10:00,31.25,31.27,31.19,31.2,254200.0,19.4626,19.4751,19.4252,19.4315,254200.0
2013-11-04 12:20:00,31.2,31.21,31.18,31.19,684300.0,19.4315,19.4377,19.419,19.4252,684300.0
2013-11-04 12:30:00,31.19,31.21,31.17,31.19,559700.0,19.4252,19.4377,19.4128,19.4252,559700.0
2013-11-04 12:40:00,31.19,31.2,31.18,31.2,155300.0,19.4252,19.4315,19.419,19.4315,155300.0
2013-11-04 12:50:00,31.2,31.23,31.19,31.19,190000.0,19.4315,19.4502,19.4252,19.4252,190000.0
2013-11-04 13:00:00,31.19,31.21,31.17,31.2,173700.0,19.4252,19.4377,19.4128,19.4315,173700.0
2013-11-04 13:10:00,31.2,31.22,31.18,31.19,165000.0,19.4315,19.4439,19.419,19.4252,165000.0
2013-11-04 13:20:00,31.19,31.21,31.17,31.19,237900.0,19.4252,19.4377,19.4128,19.4252,237900.0
2013-11-04 13:30:00,31.19,31.27,31.19,31.22,632500.0,19.4252,19.4751,19.4252,19.4439,632500.0
2013-11-04 13:40:00,31.23,31.27,31.23,31.25,267200.0,19.4502,19.4751,19.4502,19.4626,267200.0
2013-11-04 13:50:00,31.24,31.28,31.23,31.28,258300.0,19.4564,19.4813,19.4502,19.4813,258300.0
2013-11-04 14:00:00,31.27,31.29,31.26,31.29,295200.0,19.4751,19.4875,19.4688,19.4875,295200.0
2013-11-04 14:10:00,31.28,31.3,31.25,31.29,612100.0,19.4813,19.4938,19.4626,19.4875,612100.0
2013-11-04 14:20:00,31.29,31.31,31.26,31.28,628400.0,19.4875,19.5,19.4688,19.4813,628400.0
2013-11-04 14:30:00,31.28,31.28,31.25,31.26,239300.0,19.4813,19.4813,19.4626,19.4688,239300.0
2013-11-04 14:40:00,31.27,31.31,31.26,31.27,282000.0,19.4751,19.5,19.4688,19.4751,282000.0
2013-11-04 14:50:00,31.26,31.31,31.26,31.27,308800.0,19.4688,19.5,19.4688,19.4751,308800.0
2013-11-04 15:00:00,31.28,31.29,31.23,31.24,279900.0,19.4813,19.4875,19.4502,19.4564,279900.0
2013-11-04 15:10:00,31.23,31.28,31.23,31.27,378100.0,19.4502,19.4813,19.4502,19.4751,378100.0
2013-11-04 15:20:00,31.27,31.29,31.25,31.29,477500.0,19.4751,19.4875,19.4626,19.4875,477500.0
2013-11-04 15:30:00,31.29,31.29,31.25,31.29,355600.0,19.4875,19.4875,19.4626,19.4875,355600.0
2013-11-04 15:40:00,31.29,31.32,31.28,31.32,706600.0,19.4875,19.5062,19.4813,19.5062,706600.0
2013-11-04 15:50:00,31.32,31.32,31.26,31.27,1572200.0,19.5062,19.5062,19.4688,19.4751,1572200.0
2013-11-05 09:30:00,31.19,31.29,31.15,31.23,1009500.0,19.4252,19.4875,19.4003,19.4502,1009500.0
2013-11-05 09:40:00,31.24,31.29,31.19,31.2,904400.0,19.4564,19.4875,19.4252,19.4315,904400.0
2013-11-05 09:50:00,31.19,31.23,31.08,31.1,722500.0,19.4252,19.4502,19.3567,19.3692,722500.0
2013-11-05 10:00:00,31.11,31.12,31.02,31.07,827400.0,19.3754,19.3816,19.3194,19.3505,827400.0
2013-11-05 10:10:00,31.06,31.11,31.04,31.07,957400.0,19.3443,19.3754,19.3318,19.3505,957400.0
2013-11-05 10:20:00,31.06,31.1,31.05,31.07,566700.0,19.3443,19.3692,19.3381,19.3505,566700.0
2013-11-05 10:30:00,31.07,31.15,31.07,31.15,369700.0,19.3505,19.4003,19.3505,19.4003,369700.0
2013-11-05 10:40:00,31.16,31.23,31.16,31.19,600400.0,19.4066,19.4502,19.4066,19.4252,600400.0
2013-11-05 10:50:00,31.18,31.27,31.18,31.24,422700.0,19.419,19.4751,19.419,19.4564,422700.0
2013-11-05 11:00:00,31.24,31.32,31.24,31.32,375900.0,19.4564,19.5062,19.4564,19.5062,375900.0
2013-11-05 11:10:00,31.31,31.34,31.27,31.27,330100.0,19.5,19.5187,19.4751,19.4751,330100.0
2013-11-05 11:20:00,31.27,31.29,31.24,31.24,364100.0,19.4751,19.4875,19.4564,19.4564,364100.0
2013-11-05 11:30:00,31.25,31.26,31.23,31.24,229000.0,19.4626,19.4688,19.4502,19.4564,229000.0
2013-11-05 11:40:00,31.23,31.26,31.21,31.26,220000.0,19.4502,19.4688,19.4377,19.4688,220000.0
2013-11-05 11:50:00,31.25,31.26,31.23,31.24,194100.0,19.4626,19.4688,19.4502,19.4564,194100.0
2013-11-05 12:00:00,31.24,31.25,31.19,31.19,292400.0,19.4564,19.4626,19.4252,19.4252,292400.0
2013-11-05 12:10:00,31.19,31.26,31.18,31.23,577800.0,19.4252,19.4688,19.419,19.4502,577800.0
2013-11-05 12:20:00,31.24,31.28,31.23,31.28,190800.0,19.4564,19.4813,19.4502,19.4813,190800.0
2013-11-05 12:30:00,31.28,31.28,31.23,31.25,318700.0,19.4813,19.4813,19.4502,19.4626,318700.0
2013-11-05 12:40:00,31.24,31.25,31.22,31.24,193500.0,19.4564,19.4626,19.4439,19.4564,193500.0
2013-11-05 12:50:00,31.23,31.25,31.23,31.24,160600.0,19.4502,19.4626,19.4502,19.4564,160600.0
2013-11-05 13:00:00,31.23,31.26,31.23,31.25,218900.0,19.4502,19.4688,19.4502,19.4626,218900.0
2013-11-05 13:10:00,31.24,31.26,31.24,31.25,130700.0,19.4564,19.4688,19.4564,19.4626,130700.0
2013-11-05 13:20:00,31.24,31.26,31.23,31.25,175800.0,19.4564,19.4688,19.4502,19.4626,175800.0
2013-11-05 13:30:00,31.25,31.26,31.21,31.22,320400.0,19.4626,19.4688,19.4377,19.4439,320400.0
2013-11-05 13:40:00,31.22,31.25,31.21,31.25,221100.0,19.4439,19.4626,19.4377,19.4626,221100.0
2013-11-05 13:50:00,31.25,31.25,31.21,31.21,335200.0,19.4626,19.4626,19.4377,19.4377,335200.0
2013-11-05 14:00:00,31.21,31.23,31.2,31.21,146400.0,19.4377,19.4502,19.4315,19.4377,146400.0
2013-11-05 14:10:00,31.21,31.24,31.21,31.21,220400.0,19.4377,19.4564,19.4377,19.4377,220400.0
2013-11-05 14:20:00,31.21,31.23,31.2,31.23,344500.0,19.4377,19.4502,19.4315,19.4502,344500.0
2013-11-05 14:30:00,31.21,31.28,31.21,31.27,285100.0,19.4377,19.4813,19.4377,19.4751,285100.0
2013-11-05 14:40:00,31.27,31.27,31.24,31.26,236300.0,19.4751,19.4751,19.4564,19.4688,236300.0
2013-11-05 14:50:00,31.25,31.31,31.25,31.3,323800.0,19.4626,19.5,19.4626,19.4938,323800.0
2013-11-05 15:00:00,31.31,31.33,31.3,31.31,462000.0,19.5,19.5124,19.4938,19.5,462000.0
2013-11-05 15:10:00,31.31,31.32,31.3,31.31,252800.0,19.5,19.5062,19.4938,19.5,252800.0
2013-11-05 15:20:00,31.3,31.31,31.26,31.27,408700.0,19.4938,19.5,19.4688,19.4751,408700.0
2013-11-05 15:30:00,31.27,31.29,31.25,31.27,578300.0,19.4751,19.4875,19.4626,19.4751,578300.0
2013-11-05 15:40:00,31.27,31.27,31.24,31.25,711800.0,19.4751,19.4751,19.4564,19.4626,711800.0
2013-11-05 15:50:00,31.26,31.29,31.21,31.25,1728000.0,19.4688,19.4875,19.4377,19.4626,1728000.0
2013-11-06 09:30:00,31.23,31.24,31.07,31.12,1246400.0,19.6009,19.6072,19.5005,19.5318,1246400.0
2013-11-06 09:40:00,31.12,31.26,31.11,31.25,854600.0,19.5318,19.6197,19.5256,19.6134,854600.0
2013-11-06 09:50:00,31.26,31.29,31.24,31.26,863200.0,19.6197,19.6385,19.6072,19.6197,863200.0
2013-11-06 10:00:00,31.28,31.32,31.26,31.31,1027700.0,19.6323,19.6574,19.6197,19.6511,1027700.0
2013-11-06 10:10:00,31.3,31.32,31.28,31.3,734900.0,19.6448,19.6574,19.6323,19.6448,734900.0
2013-11-06 10:20:00,31.29,31.33,31.27,31.28,512400.0,19.6385,19.6636,19.626,19.6323,512400.0
2013-11-06 10:30:00,31.29,31.29,31.17,31.18,467400.0,19.6385,19.6385,19.5632,19.5695,467400.0
2013-11-06 10:40:00,31.18,31.21,31.16,31.17,376600.0,19.5695,19.5883,19.557,19.5632,376600.0
2013-11-06 10:50:00,31.17,31.19,31.12,31.16,412200.0,19.5632,19.5758,19.5318,19.557,412200.0
2013-11-06 11:00:00,31.15,31.15,31.08,31.1,591400.0,19.5507,19.5507,19.5067,19.5193,591400.0
2013-11-06 11:10:00,31.1,31.16,31.1,31.12,354200.0,19.5193,19.557,19.5193,19.5318,354200.0
2013-11-06 11:20:00,31.12,31.15,31.11,31.13,297900.0,19.5318,19.5507,19.5256,19.5381,297900.0
2013-11-06 11:30:00,31.14,31.15,31.09,31.09,433200.0,19.5444,19.5507,19.513,19.513,433200.0
2013-11-06 11:40:00,31.09,31.12,31.07,31.09,476400.0,19.513,19.5318,19.5005,19.513,476400.0
2013-11-06 11:50:00,31.1,31.11,31.06,31.06,252400.0,19.5193,19.5256,19.4942,19.4942,252400.0
2013-11-06 12:00:00,31.06,31.07,31.01,31.02,344700.0,19.4942,19.5005,19.4628,19.4691,344700.0
2013-11-06 12:10:00,31.02,31.03,31.0,31.01,382700.0,19.4691,19.4754,19.4565,19.4628,382700.0
2013-11-06 12:20:00,31.0,31.05,31.0,31.04,324400.0,19.4565,19.4879,19.4565,19.4816,324400.0
2013-11-06 12:30:00,31.05,31.07,31.04,31.04,289400.0,19.4879,19.5005,19.4816,19.4816,289400.0
2013-11-06 12:40:00,31.04,31.07,31.03,31.05,318100.0,19.4816,19.5005,19.4754,19.4879,318100.0
2013-11-06 12:50:00,31.05,31.05,31.0,31.0,301900.0,19.4879,19.4879,19.4565,19.4565,301900.0
2013-11-06 13:00:00,31.0,31.05,31.0,31.03,601700.0,19.4565,19.4879,19.4565,19.4754,601700.0
2013-11-06 13:10:00,31.03,31.03,30.97,30.99,377700.0,19.4754,19.4754,19.4377,19.4503,377700.0
2013-11-06 13:20:00,30.97,31.0,30.97,30.98,369200.0,19.4377,19.4565,19.4377,19.444,369200.0
2013-11-06 13:30:00,30.99,31.0,30.95,30.96,435300.0,19.4503,19.4565,19.4251,19.4314,435300.0
2013-11-06 13:40:00,30.96,30.97,30.92,30.92,628600.0,19.4314,19.4377,19.4063,19.4063,628600.0
2013-11-06 13:50:00,30.92,30.93,30.91,30.91,506800.0,19.4063,19.4126,19.4,19.4,506800.0
2013-11-06 14:00:00,30.91,30.92,30.86,30.88,556500.0,19.4,19.4063,19.3687,19.3812,556500.0
2013-11-06 14:10:00,30.88,30.91,30.87,30.91,342100.0,19.3812,19.4,19.3749,19.4,342100.0
2013-11-06 14:20:00,30.91,30.94,30.88,30.93,393500.0,19.4,19.4189,19.3812,19.4126,393500.0
2013-11-06 14:30:00,30.93,30.96,30.9,30.91,608600.0,19.4126,19.4314,19.3938,19.4,608600.0
2013-11-06 14:40:00,30.92,30.94,30.89,30.94,505200.0,19.4063,19.4189,19.3875,19.4189,505200.0
2013-11-06 14:50:00,30.93,30.95,30.89,30.91,486500.0,19.4126,19.4251,19.3875,19.4,486500.0
2013-11-06 15:00:00,30.91,30.91,30.88,30.9,477200.0,19.4,19.4,19.3812,19.3938,477200.0
2013-11-06 15:10:00,30.9,30.94,30.87,30.91,501800.0,19.3938,19.4189,19.3749,19.4,501800.0
2013-11-06 15:20:00,30.91,30.93,30.89,30.9,672000.0,19.4,19.4126,19.3875,19.3938,672000.0
2013-11-06 15:30:00,30.91,30.92,30.88,30.9,559000.0,19.4,19.4063,19.3812,19.3938,559000.0
2013-11-06 15:40:00,30.9,30.92,30.87,30.87,905800.0,19.3938,19.4063,19.3749,19.3749,905800.0
2013-11-06 15:50:00,30.87,30.97,30.87,30.96,1789000.0,19.3749,19.4377,19.3749,19.4314,1789000.0
2013-11-07 09:30:00,31.02,31.19,30.99,31.12,1045500.0,19.4691,19.5758,19.4503,19.5318,1045500.0
2013-11-07 09:40:00,31.13,31.22,31.1,31.22,602300.0,19.5381,19.5946,19.5193,19.5946,602300.0
2013-11-07 09:50:00,31.22,31.24,31.15,31.17,688200.0,19.5946,19.6072,19.5507,19.5632,688200.0
2013-11-07 10:00:00,31.17,31.21,31.14,31.16,716700.0,19.5632,19.5883,19.5444,19.557,716700.0
2013-11-07 10:10:00,31.16,31.23,31.13,31.16,648500.0,19.557,19.6009,19.5381,19.557,648500.0
2013-11-07 10:20:00,31.17,31.21,31.14,31.21,524100.0,19.5632,19.5883,19.5444,19.5883,524100.0
2013-11-07 10:30:00,31.21,31.21,31.09,31.12,730600.0,19.5883,19.5883,19.513,19.5318,730600.0
2013-11-07 10:40:00,31.11,31.13,31.07,31.12,943400.0,19.5256,19.5381,19.5005,19.5318,943400.0
2013-11-07 10:50:00,31.12,31.17,31.1,31.1,580600.0,19.5318,19.5632,19.5193,19.5193,580600.0
2013-11-07 11:00:00,31.1,31.11,31.04,31.05,697300.0,19.5193,19.5256,19.4816,19.4879,697300.0
2013-11-07 11:10:00,31.04,31.06,31.01,31.02,705300.0,19.4816,19.4942,19.4628,19.4691,705300.0
2013-11-07 11:20:00,31.03,31.09,31.01,31.07,404000.0,19.4754,19.513,19.4628,19.5005,404000.0
2013-11-07 11:30:00,31.07,31.15,31.04,31.15,353700.0,19.5005,19.5507,19.4816,19.5507,353700.0
2013-11-07 11:40:00,31.15,31.19,31.09,31.12,568300.0,19.5507,19.5758,19.513,19.5318,568300.0
2013-11-07 11:50:00,31.12,31.15,31.11,31.13,338400.0,19.5318,19.5507,19.5256,19.5381,338400.0
2013-11-07 12:00:00,31.14,31.16,31.12,31.15,313300.0,19.5444,19.557,19.5318,19.5507,313300.0
2013-11-07 12:10:00,31.14,31.19,31.13,31.18,241200.0,19.5444,19.5758,19.5381,19.5695,241200.0
2013-11-07 12:20:00,31.18,31.18,31.15,31.16,209100.0,19.5695,19.5695,19.5507,19.557,209100.0
2013-11-07 12:30:00,31.16,31.19,31.15,31.16,439900.0,19.557,19.5758,19.5507,19.557,439900.0
2013-11-07 12:40:00,31.17,31.23,31.16,31.21,272600.0,19.5632,19.6009,19.557,19.5883,272600.0
2013-11-07 12:50:00,31.22,31.24,31.19,31.19,268600.0,19.5946,19.6072,19.5758,19.5758,268600.0
2013-11-07 13:00:00,31.18,31.2,31.16,31.17,212000.0,19.5695,19.5821,19.557,19.5632,212000.0
2013-11-07 13:10:00,31.18,31.18,31.15,31.17,211500.0,19.5695,19.5695,19.5507,19.5632,211500.0
2013-11-07 13:20:00,31.17,31.19,31.1,31.11,311800.0,19.5632,19.5758,19.5193,19.5256,311800.0
2013-11-07 13:30:00,31.12,31.14,31.1,31.13,236600.0,19.5318,19.5444,19.5193,19.5381,236600.0
2013-11-07 13:40:00,31.13,31.15,31.1,31.12,260400.0,19.5381,19.5507,19.5193,19.5318,260400.0
2013-11-07 13:50:00,31.12,31.14,31.1,31.12,231500.0,19.5318,19.5444,19.5193,19.5318,231500.0
2013-11-07 14:00:00,31.11,31.12,31.03,31.08,504100.0,19.5256,19.5318,19.4754,19.5067,504100.0
2013-11-07 14:10:00,31.08,31.12,31.05,31.09,399700.0,19.5067,19.5318,19.4879,19.513,399700.0
2013-11-07 14:20:00,31.08,31.1,31.06,31.07,318800.0,19.5067,19.5193,19.4942,19.5005,318800.0
2013-11-07 14:30:00,31.07,31.08,31.03,31.04,648700.0,19.5005,19.5067,19.4754,19.4816,648700.0
2013-11-07 14:40:00,31.03,31.05,31.02,31.02,460000.0,19.4754,19.4879,19.4691,19.4691,460000.0
2013-11-07 14:50:00,31.03,31.07,31.01,31.07,415200.0,19.4754,19.5005,19.4628,19.5005,415200.0
2013-11-07 15:00:00,31.07,31.08,31.02,31.03,466900.0,19.5005,19.5067,19.4691,19.4754,466900.0
2013-11-07 15:10:00,31.03,31.06,31.01,31.04,428300.0,19.4754,19.4942,19.4628,19.4816,428300.0
2013-11-07 15:20:00,31.04,31.1,31.02,31.03,904300.0,19.4816,19.5193,19.4691,19.4754,904300.0
2013-11-07 15:30:00,31.03,31.06,31.0,31.05,720800.0,19.4754,19.4942,19.4565,19.4879,720800.0
2013-11-07 15:40:00,31.05,31.06,30.97,30.98,832500.0,19.4879,19.4942,19.4377,19.444,832500.0
2013-11-07 15:50:00,30.98,31.01,30.91,30.92,2810500.0,19.444,19.4628,19.4,19.4063,2810500.0
2013-11-08 09:30:00,30.91,31.12,30.88,31.0,969500.0,19.4,19.5318,19.3812,19.4565,969500.0
2013-11-08 09:40:00,31.0,31.01,30.88,30.93,1051400.0,19.4565,19.4628,19.3812,19.4126,1051400.0
2013-11-08 09:50:00,30.93,31.0,30.82,30.87,789600.0,19.4126,19.4565,19.3436,19.3749,789600.0
2013-11-08 10:00:00,30.88,30.89,30.78,30.82,1197300.0,19.3812,19.3875,19.3185,19.3436,1197300.0
2013-11-08 10:10:00,30.83,30.86,30.73,30.84,1634400.0,19.3498,19.3687,19.2871,19.3561,1634400.0
2013-11-08 10:20:00,30.84,30.94,30.83,30.94,814800.0,19.3561,19.4189,19.3498,19.4189,814800.0
2013-11-08 10:30:00,30.94,31.03,30.94,31.02,608800.0,19.4189,19.4754,19.4189,19.4691,608800.0
2013-11-08 10:40:00,31.02,31.07,31.01,31.03,952100.0,19.4691,19.5005,19.4628,19.4754,952100.0
2013-11-08 10:50:00,31.03,31.07,31.02,31.05,553400.0,19.4754,19.5005,19.4691,19.4879,553400.0
2013-11-08 11:00:00,31.05,31.07,31.02,31.02,436400.0,19.4879,19.5005,19.4691,19.4691,436400.0
2013-11-08 11:10:00,31.03,31.05,31.0,31.0,551600.0,19.4754,19.4879,19.4565,19.4565,551600.0
2013-11-08 11:20:00,31.01,31.02,30.97,30.99,452400.0,19.4628,19.4691,19.4377,19.4503,452400.0
2013-11-08 11:30:00,31.0,31.09,30.98,31.09,259600.0,19.4565,19.513,19.444,19.513,259600.0
2013-11-08 11:40:00,31.09,31.14,31.06,31.13,396700.0,19.513,19.5444,19.4942,19.5381,396700.0
2013-11-08 11:50:00,31.13,31.17,31.12,31.15,236700.0,19.5381,19.5632,19.5318,19.5507,236700.0
2013-11-08 12:00:00,31.15,31.2,31.15,31.2,205100.0,19.5507,19.5821,19.5507,19.5821,205100.0
2013-11-08 12:10:00,31.2,31.21,31.17,31.2,196100.0,19.5821,19.5883,19.5632,19.5821,196100.0
2013-11-08 12:20:00,31.21,31.23,31.18,31.19,329000.0,19.5883,19.6009,19.5695,19.5758,329000.0
2013-11-08 12:30:00,31.19,31.22,31.19,31.21,148000.0,19.5758,19.5946,19.5758,19.5883,148000.0
2013-11-08 12:40:00,31.2,31.25,31.2,31.24,315500.0,19.5821,19.6134,19.5821,19.6072,315500.0
2013-11-08 12:50:00,31.24,31.27,31.22,31.27,307200.0,19.6072,19.626,19.5946,19.626,307200.0
2013-11-08 13:00:00,31.27,31.27,31.23,31.24,227600.0,19.626,19.626,19.6009,19.6072,227600.0
2013-11-08 13:10:00,31.25,31.27,31.24,31.24,145100.0,19.6134,19.626,19.6072,19.6072,145100.0
2013-11-08 13:20:00,31.24,31.27,31.23,31.26,289400.0,19.6072,19.626,19.6009,19.6197,289400.0
2013-11-08 13:30:00,31.26,31.26,31.23,31.24,145000.0,19.6197,19.6197,19.6009,19.6072,145000.0
2013-11-08 13:40:00,31.24,31.3,31.24,31.25,404100.0,19.6072,19.6448,19.6072,19.6134,404100.0
2013-11-08 13:50:00,31.25,31.26,31.22,31.23,317200.0,19.6134,19.6197,19.5946,19.6009,317200.0
2013-11-08 14:00:00,31.23,31.28,31.22,31.22,381100.0,19.6009,19.6323,19.5946,19.5946,381100.0
2013-11-08 14:10:00,31.22,31.23,31.16,31.2,417900.0,19.5946,19.6009,19.557,19.5821,417900.0
2013-11-08 14:20:00,31.19,31.21,31.17,31.18,597300.0,19.5758,19.5883,19.5632,19.5695,597300.0
2013-11-08 14:30:00,31.17,31.21,31.14,31.19,415800.0,19.5632,19.5883,19.5444,19.5758,415800.0
2013-11-08 14:40:00,31.19,31.22,31.19,31.21,283100.0,19.5758,19.5946,19.5758,19.5883,283100.0
2013-11-08 14:50:00,31.2,31.24,31.2,31.21,247300.0,19.5821,19.6072,19.5821,19.5883,247300.0
2013-11-08 15:00:00,31.22,31.23,31.15,31.17,515800.0,19.5946,19.6009,19.5507,19.5632,515800.0
2013-11-08 15:10:00,31.17,31.19,31.16,31.18,502500.0,19.5632,19.5758,19.557,19.5695,502500.0
2013-11-08 15:20:00,31.19,31.22,31.18,31.2,411900.0,19.5758,19.5946,19.5695,19.5821,411900.0
2013-11-08 15:30:00,31.2,31.26,31.2,31.25,555300.0,19.5821,19.6197,19.5821,19.6134,555300.0
2013-11-08 15:40:00,31.25,31.3,31.24,31.3,849600.0,19.6134,19.6448,19.6072,19.6448,849600.0
2013-11-08 15:50:00,31.29,31.35,31.26,31.33,3072700.0,19.6385,19.6762,19.6197,19.6636,3072700.0
2013-11-11 09:30:00,31.22,31.3,31.2,31.26,1245900.0,19.5946,19.6448,19.5821,19.6197,1245900.0
2013-11-11 09:40:00,31.26,31.29,31.21,31.25,1118100.0,19.6197,19.6385,19.5883,19.6134,1118100.0
2013-11-11 09:50:00,31.26,31.28,31.22,31.28,603700.0,19.6197,19.6323,19.5946,19.6323,603700.0
2013-11-11 10:00:00,31.27,31.29,31.24,31.26,537600.0,19.626,19.6385,19.6072,19.6197,537600.0
2013-11-11 10:10:00,31.26,31.28,31.22,31.23,615400.0,19.6197,19.6323,19.5946,19.6009,615400.0
2013-11-11 10:20:00,31.23,31.28,31.22,31.25,559300.0,19.6009,19.6323,19.5946,19.6134,559300.0
2013-11-11 10:30:00,31.26,31.26,31.23,31.23,400400.0,19.6197,19.6197,19.6009,19.6009,400400.0
2013-11-11 10:40:00,31.23,31.26,31.21,31.24,598600.0,19.6009,19.6197,19.5883,19.6072,598600.0
2013-11-11 10:50:00,31.25,31.26,31.23,31.25,374500.0,19.6134,19.6197,19.6009,19.6134,374500.0
2013-11-11 11:00:00,31.25,31.25,31.18,31.21,429500.0,19.6134,19.6134,19.5695,19.5883,429500.0
2013-11-11 11:10:00,31.21,31.24,31.18,31.2,350300.0,19.5883,19.6072,19.5695,19.5821,350300.0
2013-11-11 11:20:00,31.19,31.23,31.19,31.22,251000.0,19.5758,19.6009,19.5758,19.5946,251000.0
2013-11-11 11:30:00,31.22,31.22,31.19,31.21,278600.0,19.5946,19.5946,19.5758,19.5883,278600.0
2013-11-11 11:40:00,31.21,31.24,31.21,31.22,208900.0,19.5883,19.6072,19.5883,19.5946,208900.0
2013-11-11 11:50:00,31.23,31.24,31.21,31.23,252700.0,19.6009,19.6072,19.5883,19.6009,252700.0
2013-11-11 12:00:00,31.23,31.24,31.21,31.22,262000.0,19.6009,19.6072,19.5883,19.5946,262000.0
2013-11-11 12:10:00,31.22,31.24,31.21,31.24,220400.0,19.5946,19.6072,19.5883,19.6072,220400.0
2013-11-11 12:20:00,31.24,31.24,31.21,31.22,182400.0,19.6072,19.6072,19.5883,19.5946,182400.0
2013-11-11 12:30:00,31.22,31.23,31.18,31.18,358000.0,19.5946,19.6009,19.5695,19.5695,358000.0
2013-11-11 12:40:00,31.19,31.19,31.16,31.16,318600.0,19.5758,19.5758,19.557,19.557,318600.0
2013-11-11 12:50:00,31.17,31.19,31.16,31.19,121300.0,19.5632,19.5758,19.557,19.5758,121300.0
2013-11-11 13:00:00,31.18,31.23,31.18,31.23,246400.0,19.5695,19.6009,19.5695,19.6009,246400.0
2013-11-11 13:10:00,31.22,31.24,31.21,31.21,259200.0,19.5946,19.6072,19.5883,19.5883,259200.0
2013-11-11 13:20:00,31.22,31.24,31.21,31.23,295100.0,19.5946,19.6072,19.5883,19.6009,295100.0
2013-11-11 13:30:00,31.24,31.24,31.22,31.24,148600.0,19.6072,19.6072,19.5946,19.6072,148600.0
2013-11-11 13:40:00,31.24,31.24,31.21,31.21,228900.0,19.6072,19.6072,19.5883,19.5883,228900.0
2013-11-11 13:50:00,31.21,31.23,31.2,31.21,189200.0,19.5883,19.6009,19.5821,19.5883,189200.0
2013-11-11 14:00:00,31.22,31.24,31.21,31.22,248100.0,19.5946,19.6072,19.5883,19.5946,248100.0
2013-11-11 14:10:00,31.22,31.24,31.22,31.23,244700.0,19.5946,19.6072,19.5946,19.6009,244700.0
2013-11-11 14:20:00,31.23,31.23,31.18,31.18,178700.0,19.6009,19.6009,19.5695,19.5695,178700.0
2013-11-11 14:30:00,31.19,31.2,31.18,31.2,129800.0,19.5758,19.5821,19.5695,19.5821,129800.0
2013-11-11 14:40:00,31.2,31.2,31.19,31.2,100000.0,19.5821,19.5821,19.5758,19.5821,100000.0
2013-11-11 14:50:00,31.2,31.22,31.18,31.18,559800.0,19.5821,19.5946,19.5695,19.5695,559800.0
2013-11-11 15:00:00,31.18,31.21,31.18,31.2,338500.0,19.5695,19.5883,19.5695,19.5821,338500.0
2013-11-11 15:10:00,31.2,31.2,31.19,31.19,223200.0,19.5821,19.5821,19.5758,19.5758,223200.0
2013-11-11 15:20:00,31.2,31.21,31.17,31.2,484600.0,19.5821,19.5883,19.5632,19.5821,484600.0
2013-11-11 15:30:00,31.2,31.22,31.19,31.19,598800.0,19.5821,19.5946,19.5758,19.5758,598800.0
2013-11-11 15:40:00,31.2,31.21,31.19,31.2,629000.0,19.5821,19.5883,19.5758,19.5821,629000.0
2013-11-11 15:50:00,31.2,31.24,31.19,31.23,1131500.0,19.5821,19.6072,19.5758,19.6009,1131500.0
2013-11-12 09:30:00,31.18,31.33,31.12,31.33,1011500.0,19.5695,19.6636,19.5318,19.6636,1011500.0
2013-11-12 09:40:00,31.33,31.44,31.3,31.43,911900.0,19.6636,19.7327,19.6448,19.7264,911900.0
2013-11-12 09:50:00,31.42,31.5,31.38,31.49,1060500.0,19.7201,19.7703,19.695,19.7641,1060500.0
2013-11-12 10:00:00,31.49,31.51,31.45,31.49,1054300.0,19.7641,19.7766,19.739,19.7641,1054300.0
2013-11-12 10:10:00,31.49,31.59,31.47,31.59,1039900.0,19.7641,19.8268,19.7515,19.8268,1039900.0
2013-11-12 10:20:00,31.59,31.6,31.53,31.55,852900.0,19.8268,19.8331,19.7892,19.8017,852900.0
2013-11-12 10:30:00,31.56,31.6,31.54,31.55,1346800.0,19.808,19.8331,19.7955,19.8017,1346800.0
2013-11-12 10:40:00,31.55,31.6,31.54,31.6,741900.0,19.8017,19.8331,19.7955,19.8331,741900.0
2013-11-12 10:50:00,31.59,31.6,31.49,31.51,507500.0,19.8268,19.8331,19.7641,19.7766,507500.0
2013-11-12 11:00:00,31.52,31.57,31.5,31.57,601000.0,19.7829,19.8143,19.7703,19.8143,601000.0
2013-11-12 11:10:00,31.56,31.57,31.54,31.55,342800.0,19.808,19.8143,19.7955,19.8017,342800.0
2013-11-12 11:20:00,31.55,31.55,31.46,31.49,655600.0,19.8017,19.8017,19.7452,19.7641,655600.0
2013-11-12 11:30:00,31.49,31.52,31.41,31.41,610400.0,19.7641,19.7829,19.7139,19.7139,610400.0
2013-11-12 11:40:00,31.41,31.45,31.39,31.44,488100.0,19.7139,19.739,19.7013,19.7327,488100.0
2013-11-12 11:50:00,31.44,31.52,31.43,31.5,504500.0,19.7327,19.7829,19.7264,19.7703,504500.0
2013-11-12 12:00:00,31.5,31.51,31.45,31.47,390500.0,19.7703,19.7766,19.739,19.7515,390500.0
2013-11-12 12:10:00,31.47,31.52,31.46,31.52,231600.0,19.7515,19.7829,19.7452,19.7829,231600.0
2013-11-12 12:20:00,31.51,31.52,31.46,31.48,400500.0,19.7766,19.7829,19.7452,19.7578,400500.0
2013-11-12 12:30:00,31.47,31.5,31.46,31.49,212800.0,19.7515,19.7703,19.7452,19.7641,212800.0
2013-11-12 12:40:00,31.49,31.53,31.47,31.48,318700.0,19.7641,19.7892,19.7515,19.7578,318700.0
2013-11-12 12:50:00,31.48,31.53,31.48,31.52,224600.0,19.7578,19.7892,19.7578,19.7829,224600.0
2013-11-12 13:00:00,31.52,31.52,31.48,31.5,283300.0,19.7829,19.7829,19.7578,19.7703,283300.0
2013-11-12 13:10:00,31.49,31.5,31.48,31.49,172100.0,19.7641,19.7703,19.7578,19.7641,172100.0
2013-11-12 13:20:00,31.49,31.5,31.45,31.45,296600.0,19.7641,19.7703,19.739,19.739,296600.0
2013-11-12 13:30:00,31.45,31.46,31.38,31.39,354100.0,19.739,19.7452,19.695,19.7013,354100.0
2013-11-12 13:40:00,31.39,31.42,31.38,31.4,347300.0,19.7013,19.7201,19.695,19.7076,347300.0
2013-11-12 13:50:00,31.41,31.44,31.4,31.41,404700.0,19.7139,19.7327,19.7076,19.7139,404700.0
2013-11-12 14:00:00,31.41,31.45,31.4,31.45,274200.0,19.7139,19.739,19.7076,19.739,274200.0
2013-11-12 14:10:00,31.45,31.46,31.41,31.42,417300.0,19.739,19.7452,19.7139,19.7201,417300.0
2013-11-12 14:20:00,31.43,31.44,31.4,31.42,334100.0,19.7264,19.7327,19.7076,19.7201,334100.0
2013-11-12 14:30:00,31.41,31.44,31.41,31.43,372200.0,19.7139,19.7327,19.7139,19.7264,372200.0
2013-11-12 14:40:00,31.42,31.46,31.41,31.46,369100.0,19.7201,19.7452,19.7139,19.7452,369100.0
2013-11-12 14:50:00,31.46,31.49,31.44,31.45,911800.0,19.7452,19.7641,19.7327,19.739,911800.0
2013-11-12 15:00:00,31.44,31.47,31.44,31.45,363900.0,19.7327,19.7515,19.7327,19.739,363900.0
2013-11-12 15:10:00,31.45,31.46,31.43,31.44,421000.0,19.739,19.7452,19.7264,19.7327,421000.0
2013-11-12 15:20:00,31.45,31.45,31.38,31.39,820200.0,19.739,19.739,19.695,19.7013,820200.0
2013-11-12 15:30:00,31.39,31.43,31.38,31.4,826200.0,19.7013,19.7264,19.695,19.7076,826200.0
2013-11-12 15:40:00,31.4,31.41,31.37,31.39,1030200.0,19.7076,19.7139,19.6888,19.7013,1030200.0
2013-11-12 15:50:00,31.4,31.4,31.36,31.39,1799600.0,19.7076,19.7076,19.6825,19.7013,1799600.0
2013-11-13 09:30:00,31.28,31.55,31.28,31.55,1354700.0,19.6323,19.8017,19.6323,19.8017,1354700.0
2013-11-13 09:40:00,31.54,31.6,31.53,31.59,869000.0,19.7955,19.8331,19.7892,19.8268,869000.0
2013-11-13 09:50:00,31.59,31.6,31.56,31.6,620600.0,19.8268,19.8331,19.808,19.8331,620600.0
2013-11-13 10:00:00,31.59,31.6,31.46,31.48,1033300.0,19.8268,19.8331,19.7452,19.7578,1033300.0
2013-11-13 10:10:00,31.48,31.49,31.44,31.46,825200.0,19.7578,19.7641,19.7327,19.7452,825200.0
2013-11-13 10:20:00,31.46,31.55,31.45,31.55,525300.0,19.7452,19.8017,19.739,19.8017,525300.0
2013-11-13 10:30:00,31.55,31.62,31.54,31.59,472800.0,19.8017,19.8457,19.7955,19.8268,472800.0
2013-11-13 10:40:00,31.59,31.6,31.51,31.51,578600.0,19.8268,19.8331,19.7766,19.7766,578600.0
2013-11-13 10:50:00,31.51,31.52,31.48,31.49,662400.0,19.7766,19.7829,19.7578,19.7641,662400.0
2013-11-13 11:00:00,31.48,31.49,31.41,31.42,570900.0,19.7578,19.7641,19.7139,19.7201,570900.0
2013-11-13 11:10:00,31.42,31.5,31.38,31.49,1494600.0,19.7201,19.7703,19.695,19.7641,1494600.0
2013-11-13 11:20:00,31.49,31.57,31.46,31.56,742400.0,19.7641,19.8143,19.7452,19.808,742400.0
2013-11-13 11:30:00,31.56,31.59,31.54,31.54,331800.0,19.808,19.8268,19.7955,19.7955,331800.0
2013-11-13 11:40:00,31.55,31.56,31.52,31.53,265300.0,19.8017,19.808,19.7829,19.7892,265300.0
2013-11-13 11:50:00,31.54,31.57,31.53,31.55,363100.0,19.7955,19.8143,19.7892,19.8017,363100.0
2013-11-13 12:00:00,31.55,31.55,31.52,31.54,312500.0,19.8017,19.8017,19.7829,19.7955,312500.0
2013-11-13 12:10:00,31.54,31.56,31.51,31.55,636200.0,19.7955,19.808,19.7766,19.8017,636200.0
2013-11-13 12:20:00,31.56,31.58,31.55,31.55,371600.0,19.808,19.8206,19.8017,19.8017,371600.0
2013-11-13 12:30:00,31.55,31.56,31.49,31.5,716700.0,19.8017,19.808,19.7641,19.7703,716700.0
2013-11-13 12:40:00,31.5,31.53,31.49,31.52,429400.0,19.7703,19.7892,19.7641,19.7829,429400.0
2013-11-13 12:50:00,31.52,31.53,31.49,31.5,618200.0,19.7829,19.7892,19.7641,19.7703,618200.0
2013-11-13 13:00:00,31.5,31.52,31.49,31.5,371000.0,19.7703,19.7829,19.7641,19.7703,371000.0
2013-11-13 13:10:00,31.5,31.51,31.49,31.51,360900.0,19.7703,19.7766,19.7641,19.7766,360900.0
2013-11-13 13:20:00,31.5,31.53,31.5,31.53,478200.0,19.7703,19.7892,19.7703,19.7892,478200.0
2013-11-13 13:30:00,31.53,31.56,31.52,31.55,384000.0,19.7892,19.808,19.7829,19.8017,384000.0
2013-11-13 13:40:00,31.55,31.58,31.53,31.57,677900.0,19.8017,19.8206,19.7892,19.8143,677900.0
2013-11-13 13:50:00,31.56,31.6,31.56,31.59,386400.0,19.808,19.8331,19.808,19.8268,386400.0
2013-11-13 14:00:00,31.6,31.61,31.59,31.6,279200.0,19.8331,19.8394,19.8268,19.8331,279200.0
2013-11-13 14:10:00,31.59,31.62,31.59,31.59,342200.0,19.8268,19.8457,19.8268,19.8268,342200.0
2013-11-13 14:20:00,31.59,31.65,31.59,31.64,289400.0,19.8268,19.8645,19.8268,19.8582,289400.0
2013-11-13 14:30:00,31.64,31.66,31.63,31.64,442400.0,19.8582,19.8708,19.8519,19.8582,442400.0
2013-11-13 14:40:00,31.63,31.64,31.61,31.64,332500.0,19.8519,19.8582,19.8394,19.8582,332500.0
2013-11-13 14:50:00,31.63,31.66,31.62,31.65,493800.0,19.8519,19.8708,19.8457,19.8645,493800.0
2013-11-13 15:00:00,31.65,31.67,31.64,31.67,536400.0,19.8645,19.877,19.8582,19.877,536400.0
2013-11-13 15:10:00,31.67,31.72,31.66,31.71,418700.0,19.877,19.9084,19.8708,19.9021,418700.0
2013-11-13 15:20:00,31.71,31.75,31.71,31.74,701800.0,19.9021,19.9273,19.9021,19.921,701800.0
2013-11-13 15:30:00,31.74,31.79,31.72,31.78,827100.0,19.921,19.9524,19.9084,19.9461,827100.0
2013-11-13 15:40:00,31.78,31.87,31.77,31.87,1090200.0,19.9461,20.0026,19.9398,20.0026,1090200.0
2013-11-13 15:50:00,31.87,31.87,31.83,31.86,2288000.0,20.0026,20.0026,19.9775,19.9963,2288000.0
2013-11-14 09:30:00,31.95,32.21,31.83,32.16,2973200.0,20.0528,20.216,19.9775,20.1846,2973200.0
2013-11-14 09:40:00,32.17,32.17,32.04,32.12,1054700.0,20.1909,20.1909,20.1093,20.1595,1054700.0
2013-11-14 09:50:00,32.12,32.19,32.12,32.15,1007700.0,20.1595,20.2034,20.1595,20.1783,1007700.0
2013-11-14 10:00:00,32.15,32.16,31.91,31.95,1247800.0,20.1783,20.1846,20.0277,20.0528,1247800.0
2013-11-14 10:10:00,31.96,31.96,31.87,31.9,1034900.0,20.0591,20.0591,20.0026,20.0214,1034900.0
2013-11-14 10:20:00,31.9,31.98,31.9,31.93,768500.0,20.0214,20.0716,20.0214,20.0402,768500.0
2013-11-14 10:30:00,31.93,32.0,31.9,32.0,468200.0,20.0402,20.0842,20.0214,20.0842,468200.0
2013-11-14 10:40:00,31.99,32.07,31.98,32.01,444400.0,20.0779,20.1281,20.0716,20.0904,444400.0
2013-11-14 10:50:00,32.01,32.08,31.99,32.04,1065200.0,20.0904,20.1344,20.0779,20.1093,1065200.0
2013-11-14 11:00:00,32.03,32.03,31.95,31.95,712800.0,20.103,20.103,20.0528,20.0528,712800.0
2013-11-14 11:10:00,31.95,32.01,31.94,32.01,521700.0,20.0528,20.0904,20.0465,20.0904,521700.0
2013-11-14 11:20:00,32.01,32.04,31.96,31.96,501800.0,20.0904,20.1093,20.0591,20.0591,501800.0
2013-11-14 11:30:00,31.97,31.99,31.95,31.98,445300.0,20.0653,20.0779,20.0528,20.0716,445300.0
2013-11-14 11:40:00,31.98,32.0,31.95,31.95,319400.0,20.0716,20.0842,20.0528,20.0528,319400.0
2013-11-14 11:50:00,31.96,31.96,31.9,31.96,413400.0,20.0591,20.0591,20.0214,20.0591,413400.0
2013-11-14 12:00:00,31.96,31.96,31.89,31.9,308800.0,20.0591,20.0591,20.0151,20.0214,308800.0
2013-11-14 12:10:00,31.89,31.92,31.88,31.91,475800.0,20.0151,20.034,20.0088,20.0277,475800.0
2013-11-14 12:20:00,31.91,31.93,31.89,31.91,758400.0,20.0277,20.0402,20.0151,20.0277,758400.0
2013-11-14 12:30:00,31.91,31.95,31.9,31.91,496400.0,20.0277,20.0528,20.0214,20.0277,496400.0
2013-11-14 12:40:00,31.91,31.91,31.84,31.86,407200.0,20.0277,20.0277,19.9837,19.9963,407200.0
2013-11-14 12:50:00,31.87,31.89,31.78,31.78,645400.0,20.0026,20.0151,19.9461,19.9461,645400.0
2013-11-14 13:00:00,31.78,31.85,31.78,31.83,423100.0,19.9461,19.99,19.9461,19.9775,423100.0
2013-11-14 13:10:00,31.82,31.89,31.82,31.88,372100.0,19.9712,20.0151,19.9712,20.0088,372100.0
2013-11-14 13:20:00,31.88,31.9,31.87,31.88,263500.0,20.0088,20.0214,20.0026,20.0088,263500.0
2013-11-14 13:30:00,31.87,31.88,31.85,31.86,301900.0,20.0026,20.0088,19.99,19.9963,301900.0
2013-11-14 13:40:00,31.87,31.89,31.85,31.88,402700.0,20.0026,20.0151,19.99,20.0088,402700.0
2013-11-14 13:50:00,31.88,31.89,31.85,31.89,219800.0,20.0088,20.0151,19.99,20.0151,219800.0
2013-11-14 14:00:00,31.89,31.92,31.87,31.91,361400.0,20.0151,20.034,20.0026,20.0277,361400.0
2013-11-14 14:10:00,31.91,31.93,31.9,31.93,331600.0,20.0277,20.0402,20.0214,20.0402,331600.0
2013-11-14 14:20:00,31.93,31.99,31.93,31.98,308800.0,20.0402,20.0779,20.0402,20.0716,308800.0
2013-11-14 14:30:00,31.98,31.99,31.96,31.96,184200.0,20.0716,20.0779,20.0591,20.0591,184200.0
2013-11-14 14:40:00,31.96,31.98,31.96,31.98,189700.0,20.0591,20.0716,20.0591,20.0716,189700.0
2013-11-14 14:50:00,31.97,31.98,31.94,31.95,406400.0,20.0653,20.0716,20.0465,20.0528,406400.0
2013-11-14 15:00:00,31.94,31.98,31.94,31.98,368500.0,20.0465,20.0716,20.0465,20.0716,368500.0
2013-11-14 15:10:00,31.98,32.0,31.97,31.98,479300.0,20.0716,20.0842,20.0653,20.0716,479300.0
2013-11-14 15:20:00,31.98,31.99,31.95,31.95,673200.0,20.0716,20.0779,20.0528,20.0528,673200.0
2013-11-14 15:30:00,31.95,31.96,31.93,31.95,632500.0,20.0528,20.0591,20.0402,20.0528,632500.0
2013-11-14 15:40:00,31.95,32.01,31.94,32.01,795700.0,20.0528,20.0904,20.0465,20.0904,795700.0
2013-11-14 15:50:00,32.01,32.01,31.94,31.99,1302500.0,20.0904,20.0904,20.0465,20.0779,1302500.0
2013-11-15 09:30:00,31.83,31.9,31.71,31.78,3744500.0,19.9775,20.0214,19.9021,19.9461,3744500.0
2013-11-15 09:40:00,31.79,31.91,31.77,31.88,814200.0,19.9524,20.0277,19.9398,20.0088,814200.0
2013-11-15 09:50:00,31.88,31.95,31.86,31.93,601300.0,20.0088,20.0528,19.9963,20.0402,601300.0
2013-11-15 10:00:00,31.92,31.98,31.91,31.98,411000.0,20.034,20.0716,20.0277,20.0716,411000.0
2013-11-15 10:10:00,31.97,32.0,31.96,31.99,458300.0,20.0653,20.0842,20.0591,20.0779,458300.0
2013-11-15 10:20:00,31.99,32.05,31.98,32.05,521100.0,20.0779,20.1155,20.0716,20.1155,521100.0
2013-11-15 10:30:00,32.04,32.05,31.97,32.0,473900.0,20.1093,20.1155,20.0653,20.0842,473900.0
2013-11-15 10:40:00,32.01,32.02,31.97,31.97,477600.0,20.0904,20.0967,20.0653,20.0653,477600.0
2013-11-15 10:50:00,31.97,31.98,31.93,31.96,319200.0,20.0653,20.0716,20.0402,20.0591,319200.0
2013-11-15 11:00:00,31.96,32.0,31.95,32.0,305500.0,20.0591,20.0842,20.0528,20.0842,305500.0
2013-11-15 11:10:00,32.0,32.04,32.0,32.02,215800.0,20.0842,20.1093,20.0842,20.0967,215800.0
2013-11-15 11:20:00,32.02,32.07,32.02,32.05,339500.0,20.0967,20.1281,20.0967,20.1155,339500.0
2013-11-15 11:30:00,32.05,32.08,32.03,32.04,301700.0,20.1155,20.1344,20.103,20.1093,301700.0
2013-11-15 11:40:00,32.05,32.05,31.96,31.96,238300.0,20.1155,20.1155,20.0591,20.0591,238300.0
2013-11-15 11:50:00,31.96,31.98,31.86,31.9,484700.0,20.0591,20.0716,19.9963,20.0214,484700.0
2013-11-15 12:00:00,31.9,31.92,31.89,31.91,294500.0,20.0214,20.034,20.0151,20.0277,294500.0
2013-11-15 12:10:00,31.91,31.98,31.91,31.94,213900.0,20.0277,20.0716,20.0277,20.0465,213900.0
2013-11-15 12:20:00,31.94,31.95,31.93,31.95,156800.0,20.0465,20.0528,20.0402,20.0528,156800.0
2013-11-15 12:30:00,31.95,31.95,31.9,31.91,226700.0,20.0528,20.0528,20.0214,20.0277,226700.0
2013-11-15 12:40:00,31.91,31.93,31.9,31.92,217900.0,20.0277,20.0402,20.0214,20.034,217900.0
2013-11-15 12:50:00,31.92,31.93,31.9,31.92,208000.0,20.034,20.0402,20.0214,20.034,208000.0
2013-11-15 13:00:00,31.92,31.95,31.91,31.95,157800.0,20.034,20.0528,20.0277,20.0528,157800.0
2013-11-15 13:10:00,31.95,31.97,31.94,31.96,268700.0,20.0528,20.0653,20.0465,20.0591,268700.0
2013-11-15 13:20:00,31.95,31.98,31.95,31.96,271600.0,20.0528,20.0716,20.0528,20.0591,271600.0
2013-11-15 13:30:00,31.97,31.98,31.95,31.96,279700.0,20.0653,20.0716,20.0528,20.0591,279700.0
2013-11-15 13:40:00,31.95,31.98,31.94,31.96,308400.0,20.0528,20.0716,20.0465,20.0591,308400.0
2013-11-15 13:50:00,31.96,31.98,31.94,31.97,476100.0,20.0591,20.0716,20.0465,20.0653,476100.0
2013-11-15 14:00:00,31.97,32.0,31.96,31.99,366500.0,20.0653,20.0842,20.0591,20.0779,366500.0
2013-11-15 14:10:00,31.99,32.03,31.98,32.03,322900.0,20.0779,20.103,20.0716,20.103,322900.0
2013-11-15 14:20:00,32.03,32.06,32.02,32.06,371100.0,20.103,20.1218,20.0967,20.1218,371100.0
2013-11-15 14:30:00,32.05,32.08,32.05,32.05,351100.0,20.1155,20.1344,20.1155,20.1155,351100.0
2013-11-15 14:40:00,32.06,32.07,32.05,32.07,248200.0,20.1218,20.1281,20.1155,20.1281,248200.0
2013-11-15 14:50:00,32.07,32.07,32.05,32.07,479200.0,20.1281,20.1281,20.1155,20.1281,479200.0
2013-11-15 15:00:00,32.06,32.13,32.06,32.12,421000.0,20.1218,20.1658,20.1218,20.1595,421000.0
2013-11-15 15:10:00,32.12,32.14,32.09,32.14,320300.0,20.1595,20.172,20.1406,20.172,320300.0
2013-11-15 15:20:00,32.14,32.15,32.11,32.13,530200.0,20.172,20.1783,20.1532,20.1658,530200.0
2013-11-15 15:30:00,32.13,32.14,32.11,32.12,536100.0,20.1658,20.172,20.1532,20.1595,536100.0
2013-11-15 15:40:00,32.13,32.14,31.74,32.1,2197100.0,20.1658,20.172,19.921,20.1469,2197100.0
2013-11-15 15:50:00,32.11,32.2,32.1,32.2,2163900.0,20.1532,20.2097,20.1469,20.2097,2163900.0
2013-11-18 09:30:00,32.1,32.15,32.03,32.09,1714700.0,20.1469,20.1783,20.103,20.1406,1714700.0
2013-11-18 09:40:00,32.09,32.13,32.0,32.03,853300.0,20.1406,20.1658,20.0842,20.103,853300.0
2013-11-18 09:50:00,32.03,32.1,32.01,32.01,518700.0,20.103,20.1469,20.0904,20.0904,518700.0
2013-11-18 10:00:00,32.01,32.05,31.99,32.04,661500.0,20.0904,20.1155,20.0779,20.1093,661500.0
2013-11-18 10:10:00,32.03,32.07,32.01,32.07,480700.0,20.103,20.1281,20.0904,20.1281,480700.0
2013-11-18 10:20:00,32.06,32.12,32.05,32.12,368500.0,20.1218,20.1595,20.1155,20.1595,368500.0
2013-11-18 10:30:00,32.12,32.13,32.07,32.1,433100.0,20.1595,20.1658,20.1281,20.1469,433100.0
2013-11-18 10:40:00,32.11,32.12,32.08,32.09,315200.0,20.1532,20.1595,20.1344,20.1406,315200.0
2013-11-18 10:50:00,32.09,32.14,32.09,32.1,330500.0,20.1406,20.172,20.1406,20.1469,330500.0
2013-11-18 11:00:00,32.1,32.12,32.07,32.12,358900.0,20.1469,20.1595,20.1281,20.1595,358900.0
2013-11-18 11:10:00,32.11,32.12,32.08,32.09,303600.0,20.1532,20.1595,20.1344,20.1406,303600.0
2013-11-18 11:20:00,32.09,32.1,32.08,32.09,315900.0,20.1406,20.1469,20.1344,20.1406,315900.0
2013-11-18 11:30:00,32.09,32.1,32.05,32.05,437100.0,20.1406,20.1469,20.1155,20.1155,437100.0
2013-11-18 11:40:00,32.05,32.06,32.04,32.04,511600.0,20.1155,20.1218,20.1093,20.1093,511600.0
2013-11-18 11:50:00,32.04,32.08,32.04,32.08,272700.0,20.1093,20.1344,20.1093,20.1344,272700.0
2013-11-18 12:00:00,32.07,32.09,32.06,32.09,300200.0,20.1281,20.1406,20.1218,20.1406,300200.0
2013-11-18 12:10:00,32.09,32.09,32.06,32.06,272100.0,20.1406,20.1406,20.1218,20.1218,272100.0
2013-11-18 12:20:00,32.07,32.09,32.07,32.09,250500.0,20.1281,20.1406,20.1281,20.1406,250500.0
2013-11-18 12:30:00,32.08,32.09,32.05,32.06,242200.0,20.1344,20.1406,20.1155,20.1218,242200.0
2013-11-18 12:40:00,32.05,32.07,32.05,32.06,172700.0,20.1155,20.1281,20.1155,20.1218,172700.0
2013-11-18 12:50:00,32.07,32.07,32.05,32.05,291700.0,20.1281,20.1281,20.1155,20.1155,291700.0
2013-11-18 13:00:00,32.05,32.08,32.05,32.07,315600.0,20.1155,20.1344,20.1155,20.1281,315600.0
2013-11-18 13:10:00,32.06,32.09,32.06,32.08,400200.0,20.1218,20.1406,20.1218,20.1344,400200.0
2013-11-18 13:20:00,32.07,32.1,32.07,32.09,337800.0,20.1281,20.1469,20.1281,20.1406,337800.0
2013-11-18 13:30:00,32.08,32.1,32.07,32.07,269000.0,20.1344,20.1469,20.1281,20.1281,269000.0
2013-11-18 13:40:00,32.07,32.08,32.04,32.06,750700.0,20.1281,20.1344,20.1093,20.1218,750700.0
2013-11-18 13:50:00,32.06,32.1,32.05,32.09,288800.0,20.1218,20.1469,20.1155,20.1406,288800.0
2013-11-18 14:00:00,32.09,32.13,32.09,32.12,275200.0,20.1406,20.1658,20.1406,20.1595,275200.0
2013-11-18 14:10:00,32.11,32.15,32.1,32.11,347100.0,20.1532,20.1783,20.1469,20.1532,347100.0
2013-11-18 14:20:00,32.11,32.12,32.09,32.1,370900.0,20.1532,20.1595,20.1406,20.1469,370900.0
2013-11-18 14:30:00,32.11,32.11,32.06,32.06,306800.0,20.1532,20.1532,20.1218,20.1218,306800.0
2013-11-18 14:40:00,32.07,32.07,32.04,32.04,484000.0,20.1281,20.1281,20.1093,20.1093,484000.0
2013-11-18 14:50:00,32.05,32.06,32.0,32.0,426500.0,20.1155,20.1218,20.0842,20.0842,426500.0
2013-11-18 15:00:00,32.01,32.05,32.0,32.0,529900.0,20.0904,20.1155,20.0842,20.0842,529900.0
2013-11-18 15:10:00,32.01,32.03,31.95,31.98,633700.0,20.0904,20.103,20.0528,20.0716,633700.0
2013-11-18 15:20:00,31.99,32.0,31.93,31.96,833700.0,20.0779,20.0842,20.0402,20.0591,833700.0
2013-11-18 15:30:00,31.96,32.02,31.91,32.02,654000.0,20.0591,20.0967,20.0277,20.0967,654000.0
2013-11-18 15:40:00,32.02,32.04,32.0,32.02,842600.0,20.0967,20.1093,20.0842,20.0967,842600.0
2013-11-18 15:50:00,32.03,32.04,31.96,32.02,1934500.0,20.103,20.1093,20.0591,20.0967,1934500.0
2013-11-19 09:30:00,31.98,32.02,31.83,31.86,1341400.0,20.0716,20.0967,19.9775,19.9963,1341400.0
2013-11-19 09:40:00,31.86,31.87,31.62,31.63,1825100.0,19.9963,20.0026,19.8457,19.8519,1825100.0
2013-11-19 09:50:00,31.63,31.79,31.61,31.79,1168700.0,19.8519,19.9524,19.8394,19.9524,1168700.0
2013-11-19 10:00:00,31.79,31.83,31.77,31.8,822300.0,19.9524,19.9775,19.9398,19.9586,822300.0
2013-11-19 10:10:00,31.8,31.82,31.75,31.82,643100.0,19.9586,19.9712,19.9273,19.9712,643100.0
2013-11-19 10:20:00,31.82,31.83,31.79,31.79,397500.0,19.9712,19.9775,19.9524,19.9524,397500.0
2013-11-19 10:30:00,31.79,31.88,31.79,31.86,903700.0,19.9524,20.0088,19.9524,19.9963,903700.0
2013-11-19 10:40:00,31.86,31.89,31.82,31.84,527100.0,19.9963,20.0151,19.9712,19.9837,527100.0
2013-11-19 10:50:00,31.83,31.87,31.82,31.85,353000.0,19.9775,20.0026,19.9712,19.99,353000.0
2013-11-19 11:00:00,31.86,31.86,31.83,31.83,467900.0,19.9963,19.9963,19.9775,19.9775,467900.0
2013-11-19 11:10:00,31.83,31.86,31.82,31.85,786600.0,19.9775,19.9963,19.9712,19.99,786600.0
2013-11-19 11:20:00,31.86,31.88,31.82,31.83,354200.0,19.9963,20.0088,19.9712,19.9775,354200.0
2013-11-19 11:30:00,31.83,31.86,31.81,31.86,488100.0,19.9775,19.9963,19.9649,19.9963,488100.0
2013-11-19 11:40:00,31.85,31.86,31.81,31.83,301400.0,19.99,19.9963,19.9649,19.9775,301400.0
2013-11-19 11:50:00,31.84,31.87,31.84,31.85,267100.0,19.9837,20.0026,19.9837,19.99,267100.0
2013-11-19 12:00:00,31.85,31.9,31.84,31.88,397100.0,19.99,20.0214,19.9837,20.0088,397100.0
2013-11-19 12:10:00,31.88,31.89,31.86,31.88,361400.0,20.0088,20.0151,19.9963,20.0088,361400.0
2013-11-19 12:20:00,31.88,31.91,31.85,31.86,387200.0,20.0088,20.0277,19.99,19.9963,387200.0
2013-11-19 12:30:00,31.85,31.87,31.85,31.87,346300.0,19.99,20.0026,19.99,20.0026,346300.0
2013-11-19 12:40:00,31.86,31.87,31.85,31.86,167200.0,19.9963,20.0026,19.99,19.9963,167200.0
2013-11-19 12:50:00,31.86,31.86,31.82,31.83,279000.0,19.9963,19.9963,19.9712,19.9775,279000.0
2013-11-19 13:00:00,31.83,31.83,31.79,31.8,475300.0,19.9775,19.9775,19.9524,19.9586,475300.0
2013-11-19 13:10:00,31.8,31.81,31.79,31.8,346300.0,19.9586,19.9649,19.9524,19.9586,346300.0
2013-11-19 13:20:00,31.81,31.81,31.76,31.77,371700.0,19.9649,19.9649,19.9335,19.9398,371700.0
2013-11-19 13:30:00,31.77,31.86,31.76,31.83,418900.0,19.9398,19.9963,19.9335,19.9775,418900.0
2013-11-19 13:40:00,31.83,31.87,31.82,31.85,277800.0,19.9775,20.0026,19.9712,19.99,277800.0
2013-11-19 13:50:00,31.85,31.86,31.82,31.83,261300.0,19.99,19.9963,19.9712,19.9775,261300.0
2013-11-19 14:00:00,31.83,31.9,31.82,31.84,469800.0,19.9775,20.0214,19.9712,19.9837,469800.0
2013-11-19 14:10:00,31.84,31.89,31.84,31.88,554000.0,19.9837,20.0151,19.9837,20.0088,554000.0
2013-11-19 14:20:00,31.88,31.89,31.84,31.84,387900.0,20.0088,20.0151,19.9837,19.9837,387900.0
2013-11-19 14:30:00,31.85,31.89,31.84,31.89,513400.0,19.99,20.0151,19.9837,20.0151,513400.0
2013-11-19 14:40:00,31.89,31.9,31.86,31.86,414300.0,20.0151,20.0214,19.9963,19.9963,414300.0
2013-11-19 14:50:00,31.86,31.87,31.83,31.83,421500.0,19.9963,20.0026,19.9775,19.9775,421500.0
2013-11-19 15:00:00,31.84,31.84,31.79,31.79,1234300.0,19.9837,19.9837,19.9524,19.9524,1234300.0
2013-11-19 15:10:00,31.79,31.83,31.78,31.81,967900.0,19.9524,19.9775,19.9461,19.9649,967900.0
2013-11-19 15:20:00,31.81,31.82,31.76,31.77,590100.0,19.9649,19.9712,19.9335,19.9398,590100.0
2013-11-19 15:30:00,31.77,31.79,31.74,31.79,780500.0,19.9398,19.9524,19.921,19.9524,780500.0
2013-11-19 15:40:00,31.79,31.8,31.7,31.71,1372300.0,19.9524,19.9586,19.8959,19.9021,1372300.0
2013-11-19 15:50:00,31.71,31.72,31.65,31.67,3076300.0,19.9021,19.9084,19.8645,19.877,3076300.0
2013-11-20 09:30:00,31.76,31.8,31.65,31.75,1160700.0,19.9335,19.9586,19.8645,19.9273,1160700.0
2013-11-20 09:40:00,31.75,31.86,31.74,31.85,471500.0,19.9273,19.9963,19.921,19.99,471500.0
2013-11-20 09:50:00,31.86,31.89,31.82,31.88,462700.0,19.9963,20.0151,19.9712,20.0088,462700.0
2013-11-20 10:00:00,31.88,31.94,31.87,31.93,366600.0,20.0088,20.0465,20.0026,20.0402,366600.0
2013-11-20 10:10:00,31.93,32.0,31.93,31.99,358800.0,20.0402,20.0842,20.0402,20.0779,358800.0
2013-11-20 10:20:00,31.99,32.08,31.98,32.01,596500.0,20.0779,20.1344,20.0716,20.0904,596500.0
2013-11-20 10:30:00,32.01,32.03,31.92,31.94,413100.0,20.0904,20.103,20.034,20.0465,413100.0
2013-11-20 10:40:00,31.93,31.95,31.9,31.95,878200.0,20.0402,20.0528,20.0214,20.0528,878200.0
2013-11-20 10:50:00,31.95,31.98,31.92,31.98,577700.0,20.0528,20.0716,20.034,20.0716,577700.0
2013-11-20 11:00:00,31.98,32.03,31.96,32.01,359500.0,20.0716,20.103,20.0591,20.0904,359500.0
2013-11-20 11:10:00,32.02,32.02,31.97,31.97,339000.0,20.0967,20.0967,20.0653,20.0653,339000.0
2013-11-20 11:20:00,31.98,32.04,31.97,32.01,377600.0,20.0716,20.1093,20.0653,20.0904,377600.0
2013-11-20 11:30:00,32.02,32.06,32.01,32.05,710500.0,20.0967,20.1218,20.0904,20.1155,710500.0
2013-11-20 11:40:00,32.05,32.1,32.05,32.1,522100.0,20.1155,20.1469,20.1155,20.1469,522100.0
2013-11-20 11:50:00,32.09,32.1,32.04,32.05,362900.0,20.1406,20.1469,20.1093,20.1155,362900.0
2013-11-20 12:00:00,32.06,32.07,32.05,32.06,194700.0,20.1218,20.1281,20.1155,20.1218,194700.0
2013-11-20 12:10:00,32.06,32.07,32.04,32.05,348000.0,20.1218,20.1281,20.1093,20.1155,348000.0
2013-11-20 12:20:00,32.05,32.06,32.05,32.06,242300.0,20.1155,20.1218,20.1155,20.1218,242300.0
2013-11-20 12:30:00,32.05,32.07,32.04,32.05,379800.0,20.1155,20.1281,20.1093,20.1155,379800.0
2013-11-20 12:40:00,32.04,32.05,32.01,32.02,246900.0,20.1093,20.1155,20.0904,20.0967,246900.0
2013-11-20 12:50:00,32.03,32.03,32.0,32.02,131800.0,20.103,20.103,20.0842,20.0967,131800.0
2013-11-20 13:00:00,32.01,32.02,32.0,32.0,153500.0,20.0904,20.0967,20.0842,20.0842,153500.0
2013-11-20 13:10:00,32.0,32.03,32.0,32.02,297200.0,20.0842,20.103,20.0842,20.0967,297200.0
2013-11-20 13:20:00,32.01,32.02,31.99,32.01,241600.0,20.0904,20.0967,20.0779,20.0904,241600.0
2013-11-20 13:30:00,32.01,32.03,32.0,32.02,110000.0,20.0904,20.103,20.0842,20.0967,110000.0
2013-11-20 13:40:00,32.03,32.04,32.02,32.02,252900.0,20.103,20.1093,20.0967,20.0967,252900.0
2013-11-20 13:50:00,32.02,32.02,32.01,32.01,64800.0,20.0967,20.0967,20.0904,20.0904,64800.0
2013-11-20 14:00:00,32.02,32.02,31.88,31.92,1050700.0,20.0967,20.0967,20.0088,20.034,1050700.0
2013-11-20 14:10:00,31.93,31.97,31.87,31.97,417500.0,20.0402,20.0653,20.0026,20.0653,417500.0
2013-11-20 14:20:00,31.96,31.98,31.93,31.96,309600.0,20.0591,20.0716,20.0402,20.0591,309600.0
2013-11-20 14:30:00,31.96,31.98,31.9,31.92,311200.0,20.0591,20.0716,20.0214,20.034,311200.0
2013-11-20 14:40:00,31.92,31.95,31.88,31.95,342800.0,20.034,20.0528,20.0088,20.0528,342800.0
2013-11-20 14:50:00,31.95,31.95,31.9,31.92,333900.0,20.0528,20.0528,20.0214,20.034,333900.0
2013-11-20 15:00:00,31.92,31.92,31.84,31.84,408200.0,20.034,20.034,19.9837,19.9837,408200.0
2013-11-20 15:10:00,31.85,31.91,31.84,31.9,683400.0,19.99,20.0277,19.9837,20.0214,683400.0
2013-11-20 15:20:00,31.9,31.95,31.89,31.94,652800.0,20.0214,20.0528,20.0151,20.0465,652800.0
2013-11-20 15:30:00,31.94,31.96,31.92,31.96,592200.0,20.0465,20.0591,20.034,20.0591,592200.0
2013-11-20 15:40:00,31.96,32.02,31.92,31.94,951400.0,20.0591,20.0967,20.034,20.0465,951400.0
2013-11-20 15:50:00,31.94,31.96,31.9,31.93,1556100.0,20.0465,20.0591,20.0214,20.0402,1556100.0
2013-11-21 09:30:00,31.82,31.95,31.78,31.9,1709100.0,19.9712,20.0528,19.9461,20.0214,1709100.0
2013-11-21 09:40:00,31.91,31.92,31.78,31.82,1240100.0,20.0277,20.034,19.9461,19.9712,1240100.0
2013-11-21 09:50:00,31.82,31.89,31.81,31.88,1113200.0,19.9712,20.0151,19.9649,20.0088,1113200.0
2013-11-21 10:00:00,31.89,31.92,31.87,31.92,973600.0,20.0151,20.034,20.0026,20.034,973600.0
2013-11-21 10:10:00,31.92,31.97,31.92,31.95,796400.0,20.034,20.0653,20.034,20.0528,796400.0
2013-11-21 10:20:00,31.95,31.97,31.93,31.96,446700.0,20.0528,20.0653,20.0402,20.0591,446700.0
2013-11-21 10:30:00,31.96,32.0,31.95,31.98,686800.0,20.0591,20.0842,20.0528,20.0716,686800.0
2013-11-21 10:40:00,31.99,32.04,31.98,32.02,715300.0,20.0779,20.1093,20.0716,20.0967,715300.0
2013-11-21 10:50:00,32.01,32.08,32.01,32.06,451400.0,20.0904,20.1344,20.0904,20.1218,451400.0
2013-11-21 11:00:00,32.06,32.08,32.04,32.05,651500.0,20.1218,20.1344,20.1093,20.1155,651500.0
2013-11-21 11:10:00,32.05,32.08,32.03,32.07,365700.0,20.1155,20.1344,20.103,20.1281,365700.0
2013-11-21 11:20:00,32.08,32.12,32.07,32.12,874200.0,20.1344,20.1595,20.1281,20.1595,874200.0
2013-11-21 11:30:00,32.12,32.14,32.09,32.09,418100.0,20.1595,20.172,20.1406,20.1406,418100.0
2013-11-21 11:40:00,32.09,32.14,32.09,32.14,283900.0,20.1406,20.172,20.1406,20.172,283900.0
2013-11-21 11:50:00,32.14,32.15,32.11,32.14,913900.0,20.172,20.1783,20.1532,20.172,913900.0
2013-11-21 12:00:00,32.14,32.16,32.12,32.13,361500.0,20.172,20.1846,20.1595,20.1658,361500.0
2013-11-21 12:10:00,32.13,32.14,32.08,32.11,669400.0,20.1658,20.172,20.1344,20.1532,669400.0
2013-11-21 12:20:00,32.11,32.13,32.1,32.13,264300.0,20.1532,20.1658,20.1469,20.1658,264300.0
2013-11-21 12:30:00,32.13,32.15,32.11,32.14,226600.0,20.1658,20.1783,20.1532,20.172,226600.0
2013-11-21 12:40:00,32.14,32.15,32.11,32.11,481900.0,20.172,20.1783,20.1532,20.1532,481900.0
2013-11-21 12:50:00,32.11,32.13,32.11,32.11,221000.0,20.1532,20.1658,20.1532,20.1532,221000.0
2013-11-21 13:00:00,32.11,32.12,32.1,32.11,244400.0,20.1532,20.1595,20.1469,20.1532,244400.0
2013-11-21 13:10:00,32.11,32.13,32.1,32.13,223700.0,20.1532,20.1658,20.1469,20.1658,223700.0
2013-11-21 13:20:00,32.12,32.13,32.11,32.12,233500.0,20.1595,20.1658,20.1532,20.1595,233500.0
2013-11-21 13:30:00,32.11,32.14,32.11,32.13,239600.0,20.1532,20.172,20.1532,20.1658,239600.0
2013-11-21 13:40:00,32.13,32.13,32.11,32.11,839700.0,20.1658,20.1658,20.1532,20.1532,839700.0
2013-11-21 13:50:00,32.12,32.12,32.08,32.09,265300.0,20.1595,20.1595,20.1344,20.1406,265300.0
2013-11-21 14:00:00,32.08,32.09,32.04,32.04,170900.0,20.1344,20.1406,20.1093,20.1093,170900.0
2013-11-21 14:10:00,32.04,32.05,32.02,32.02,308600.0,20.1093,20.1155,20.0967,20.0967,308600.0
2013-11-21 14:20:00,32.02,32.03,31.98,31.98,405500.0,20.0967,20.103,20.0716,20.0716,405500.0
2013-11-21 14:30:00,31.99,31.99,31.9,31.94,691000.0,20.0779,20.0779,20.0214,20.0465,691000.0
2013-11-21 14:40:00,31.94,31.99,31.93,31.95,452600.0,20.0465,20.0779,20.0402,20.0528,452600.0
2013-11-21 14:50:00,31.95,32.0,31.95,32.0,319400.0,20.0528,20.0842,20.0528,20.0842,319400.0
2013-11-21 15:00:00,32.0,32.05,31.98,31.99,534300.0,20.0842,20.1155,20.0716,20.0779,534300.0
2013-11-21 15:10:00,31.99,32.04,31.99,32.01,456100.0,20.0779,20.1093,20.0779,20.0904,456100.0
2013-11-21 15:20:00,32.01,32.02,32.0,32.02,235700.0,20.0904,20.0967,20.0842,20.0967,235700.0
2013-11-21 15:30:00,32.02,32.05,31.94,31.94,858000.0,20.0967,20.1155,20.0465,20.0465,858000.0
2013-11-21 15:40:00,31.95,31.98,31.9,31.95,1726100.0,20.0528,20.0716,20.0214,20.0528,1726100.0
2013-11-21 15:50:00,31.95,32.0,31.92,31.98,1429300.0,20.0528,20.0842,20.034,20.0716,1429300.0
2013-11-22 09:30:00,31.9,31.95,31.8,31.82,1099800.0,20.0214,20.0528,19.9586,19.9712,1099800.0
2013-11-22 09:40:00,31.82,31.96,31.81,31.94,725200.0,19.9712,20.0591,19.9649,20.0465,725200.0
2013-11-22 09:50:00,31.94,31.99,31.92,31.93,635000.0,20.0465,20.0779,20.034,20.0402,635000.0
2013-11-22 10:00:00,31.93,31.96,31.91,31.92,646500.0,20.0402,20.0591,20.0277,20.034,646500.0
2013-11-22 10:10:00,31.92,31.94,31.91,31.92,425600.0,20.034,20.0465,20.0277,20.034,425600.0
2013-11-22 10:20:00,31.91,31.92,31.9,31.91,465500.0,20.0277,20.034,20.0214,20.0277,465500.0
2013-11-22 10:30:00,31.91,31.93,31.9,31.92,831000.0,20.0277,20.0402,20.0214,20.034,831000.0
2013-11-22 10:40:00,31.91,31.99,31.91,31.99,550800.0,20.0277,20.0779,20.0277,20.0779,550800.0
2013-11-22 10:50:00,31.98,32.0,31.97,31.98,319300.0,20.0716,20.0842,20.0653,20.0716,319300.0
2013-11-22 11:00:00,31.97,32.01,31.97,31.99,608500.0,20.0653,20.0904,20.0653,20.0779,608500.0
2013-11-22 11:10:00,32.0,32.0,31.98,31.98,261700.0,20.0842,20.0842,20.0716,20.0716,261700.0
2013-11-22 11:20:00,31.98,32.0,31.98,31.98,301200.0,20.0716,20.0842,20.0716,20.0716,301200.0
2013-11-22 11:30:00,31.98,32.01,31.97,32.0,331500.0,20.0716,20.0904,20.0653,20.0842,331500.0
2013-11-22 11:40:00,32.0,32.04,31.99,32.01,340100.0,20.0842,20.1093,20.0779,20.0904,340100.0
2013-11-22 11:50:00,32.02,32.06,32.01,32.06,436700.0,20.0967,20.1218,20.0904,20.1218,436700.0
2013-11-22 12:00:00,32.06,32.08,32.04,32.05,753500.0,20.1218,20.1344,20.1093,20.1155,753500.0
2013-11-22 12:10:00,32.04,32.1,32.04,32.09,388700.0,20.1093,20.1469,20.1093,20.1406,388700.0
2013-11-22 12:20:00,32.09,32.09,32.06,32.08,209500.0,20.1406,20.1406,20.1218,20.1344,209500.0
2013-11-22 12:30:00,32.08,32.09,32.07,32.07,276900.0,20.1344,20.1406,20.1281,20.1281,276900.0
2013-11-22 12:40:00,32.08,32.16,32.08,32.12,1136300.0,20.1344,20.1846,20.1344,20.1595,1136300.0
2013-11-22 12:50:00,32.12,32.15,32.1,32.14,987300.0,20.1595,20.1783,20.1469,20.172,987300.0
2013-11-22 13:00:00,32.14,32.14,32.09,32.1,273500.0,20.172,20.172,20.1406,20.1469,273500.0
2013-11-22 13:10:00,32.1,32.1,32.07,32.08,112200.0,20.1469,20.1469,20.1281,20.1344,112200.0
2013-11-22 13:20:00,32.07,32.09,32.07,32.08,293400.0,20.1281,20.1406,20.1281,20.1344,293400.0
2013-11-22 13:30:00,32.08,32.1,32.08,32.1,193300.0,20.1344,20.1469,20.1344,20.1469,193300.0
2013-11-22 13:40:00,32.09,32.1,32.08,32.08,240000.0,20.1406,20.1469,20.1344,20.1344,240000.0
2013-11-22 13:50:00,32.08,32.09,32.05,32.05,499200.0,20.1344,20.1406,20.1155,20.1155,499200.0
2013-11-22 14:00:00,32.05,32.08,32.05,32.07,451100.0,20.1155,20.1344,20.1155,20.1281,451100.0
2013-11-22 14:10:00,32.07,32.08,32.06,32.07,368100.0,20.1281,20.1344,20.1218,20.1281,368100.0
2013-11-22 14:20:00,32.06,32.08,32.06,32.07,482700.0,20.1218,20.1344,20.1218,20.1281,482700.0
2013-11-22 14:30:00,32.07,32.09,32.06,32.07,206700.0,20.1281,20.1406,20.1218,20.1281,206700.0
2013-11-22 14:40:00,32.06,32.09,32.06,32.08,470100.0,20.1218,20.1406,20.1218,20.1344,470100.0
2013-11-22 14:50:00,32.07,32.1,32.07,32.1,265900.0,20.1281,20.1469,20.1281,20.1469,265900.0
2013-11-22 15:00:00,32.1,32.14,32.09,32.12,324000.0,20.1469,20.172,20.1406,20.1595,324000.0
2013-11-22 15:10:00,32.12,32.14,32.11,32.11,531000.0,20.1595,20.172,20.1532,20.1532,531000.0
2013-11-22 15:20:00,32.12,32.12,32.11,32.12,292300.0,20.1595,20.1595,20.1532,20.1595,292300.0
2013-11-22 15:30:00,32.11,32.15,32.11,32.13,696000.0,20.1532,20.1783,20.1532,20.1658,696000.0
2013-11-22 15:40:00,32.13,32.13,32.1,32.11,603100.0,20.1658,20.1658,20.1469,20.1532,603100.0
2013-11-22 15:50:00,32.11,32.12,32.07,32.11,1949500.0,20.1532,20.1595,20.1281,20.1532,1949500.0
2013-11-25 09:30:00,32.1,32.29,32.09,32.29,1267500.0,20.1469,20.2662,20.1406,20.2662,1267500.0
2013-11-25 09:40:00,32.29,32.43,32.28,32.32,892400.0,20.2662,20.354,20.2599,20.285,892400.0
2013-11-25 09:50:00,32.32,32.39,32.29,32.34,442100.0,20.285,20.3289,20.2662,20.2976,442100.0
2013-11-25 10:00:00,32.33,32.43,32.33,32.43,809700.0,20.2913,20.354,20.2913,20.354,809700.0
2013-11-25 10:10:00,32.43,32.48,32.38,32.4,750800.0,20.354,20.3854,20.3227,20.3352,750800.0
2013-11-25 10:20:00,32.41,32.44,32.39,32.43,439600.0,20.3415,20.3603,20.3289,20.354,439600.0
2013-11-25 10:30:00,32.44,32.44,32.4,32.4,274200.0,20.3603,20.3603,20.3352,20.3352,274200.0
2013-11-25 10:40:00,32.41,32.45,32.41,32.43,371300.0,20.3415,20.3666,20.3415,20.354,371300.0
2013-11-25 10:50:00,32.42,32.49,32.42,32.48,506300.0,20.3478,20.3917,20.3478,20.3854,506300.0
2013-11-25 11:00:00,32.48,32.5,32.46,32.46,796900.0,20.3854,20.398,20.3729,20.3729,796900.0
2013-11-25 11:10:00,32.46,32.46,32.42,32.44,368900.0,20.3729,20.3729,20.3478,20.3603,368900.0
2013-11-25 11:20:00,32.43,32.45,32.41,32.45,479400.0,20.354,20.3666,20.3415,20.3666,479400.0
2013-11-25 11:30:00,32.45,32.48,32.44,32.47,391900.0,20.3666,20.3854,20.3603,20.3791,391900.0
2013-11-25 11:40:00,32.47,32.48,32.42,32.42,301300.0,20.3791,20.3854,20.3478,20.3478,301300.0
2013-11-25 11:50:00,32.42,32.43,32.41,32.41,291000.0,20.3478,20.354,20.3415,20.3415,291000.0
2013-11-25 12:00:00,32.42,32.42,32.38,32.41,228900.0,20.3478,20.3478,20.3227,20.3415,228900.0
2013-11-25 12:10:00,32.41,32.41,32.38,32.4,287500.0,20.3415,20.3415,20.3227,20.3352,287500.0
2013-11-25 12:20:00,32.39,32.4,32.37,32.39,363700.0,20.3289,20.3352,20.3164,20.3289,363700.0
2013-11-25 12:30:00,32.4,32.42,32.38,32.41,258700.0,20.3352,20.3478,20.3227,20.3415,258700.0
2013-11-25 12:40:00,32.42,32.42,32.41,32.41,114700.0,20.3478,20.3478,20.3415,20.3415,114700.0
2013-11-25 12:50:00,32.42,32.44,32.41,32.42,244500.0,20.3478,20.3603,20.3415,20.3478,244500.0
2013-11-25 13:00:00,32.42,32.43,32.41,32.41,296000.0,20.3478,20.354,20.3415,20.3415,296000.0
2013-11-25 13:10:00,32.41,32.42,32.39,32.4,231400.0,20.3415,20.3478,20.3289,20.3352,231400.0
2013-11-25 13:20:00,32.4,32.41,32.38,32.38,202800.0,20.3352,20.3415,20.3227,20.3227,202800.0
2013-11-25 13:30:00,32.38,32.39,32.34,32.34,370700.0,20.3227,20.3289,20.2976,20.2976,370700.0
2013-11-25 13:40:00,32.34,32.36,32.32,32.34,509800.0,20.2976,20.3101,20.285,20.2976,509800.0
2013-11-25 13:50:00,32.35,32.4,32.32,32.39,564900.0,20.3038,20.3352,20.285,20.3289,564900.0
2013-11-25 14:00:00,32.39,32.41,32.37,32.4,553000.0,20.3289,20.3415,20.3164,20.3352,553000.0
2013-11-25 14:10:00,32.4,32.41,32.35,32.36,379800.0,20.3352,20.3415,20.3038,20.3101,379800.0
2013-11-25 14:20:00,32.36,32.37,32.32,32.32,465900.0,20.3101,20.3164,20.285,20.285,465900.0
2013-11-25 14:30:00,32.32,32.33,32.25,32.26,743700.0,20.285,20.2913,20.2411,20.2473,743700.0
2013-11-25 14:40:00,32.26,32.27,32.19,32.19,830000.0,20.2473,20.2536,20.2034,20.2034,830000.0
2013-11-25 14:50:00,32.2,32.22,32.18,32.18,806000.0,20.2097,20.2222,20.1971,20.1971,806000.0
2013-11-25 15:00:00,32.19,32.19,32.1,32.15,1467500.0,20.2034,20.2034,20.1469,20.1783,1467500.0
2013-11-25 15:10:00,32.15,32.22,32.14,32.21,634000.0,20.1783,20.2222,20.172,20.216,634000.0
2013-11-25 15:20:00,32.21,32.22,32.16,32.19,742900.0,20.216,20.2222,20.1846,20.2034,742900.0
2013-11-25 15:30:00,32.19,32.2,32.14,32.15,666100.0,20.2034,20.2097,20.172,20.1783,666100.0
2013-11-25 15:40:00,32.16,32.19,32.15,32.18,734000.0,20.1846,20.2034,20.1783,20.1971,734000.0
2013-11-25 15:50:00,32.19,32.19,32.08,32.15,2477600.0,20.2034,20.2034,20.1344,20.1783,2477600.0
2013-11-26 09:30:00,32.27,32.27,32.13,32.15,922500.0,20.2536,20.2536,20.1658,20.1783,922500.0
2013-11-26 09:40:00,32.15,32.19,32.13,32.18,306600.0,20.1783,20.2034,20.1658,20.1971,306600.0
2013-11-26 09:50:00,32.18,32.18,32.07,32.08,464400.0,20.1971,20.1971,20.1281,20.1344,464400.0
2013-11-26 10:00:00,32.08,32.11,32.03,32.03,386800.0,20.1344,20.1532,20.103,20.103,386800.0
2013-11-26 10:10:00,32.04,32.08,32.03,32.05,296700.0,20.1093,20.1344,20.103,20.1155,296700.0
2013-11-26 10:20:00,32.06,32.12,32.05,32.12,306400.0,20.1218,20.1595,20.1155,20.1595,306400.0
2013-11-26 10:30:00,32.12,32.15,32.11,32.15,404800.0,20.1595,20.1783,20.1532,20.1783,404800.0
2013-11-26 10:40:00,32.15,32.19,32.15,32.18,368800.0,20.1783,20.2034,20.1783,20.1971,368800.0
2013-11-26 10:50:00,32.18,32.21,32.17,32.18,325000.0,20.1971,20.216,20.1909,20.1971,325000.0
2013-11-26 11:00:00,32.18,32.19,32.16,32.16,620900.0,20.1971,20.2034,20.1846,20.1846,620900.0
2013-11-26 11:10:00,32.16,32.2,32.14,32.19,504400.0,20.1846,20.2097,20.172,20.2034,504400.0
2013-11-26 11:20:00,32.19,32.24,32.17,32.17,429500.0,20.2034,20.2348,20.1909,20.1909,429500.0
2013-11-26 11:30:00,32.18,32.18,32.09,32.09,493700.0,20.1971,20.1971,20.1406,20.1406,493700.0
2013-11-26 11:40:00,32.09,32.09,32.05,32.09,259900.0,20.1406,20.1406,20.1155,20.1406,259900.0
2013-11-26 11:50:00,32.09,32.1,32.06,32.08,293100.0,20.1406,20.1469,20.1218,20.1344,293100.0
2013-11-26 12:00:00,32.08,32.09,32.05,32.08,357100.0,20.1344,20.1406,20.1155,20.1344,357100.0
2013-11-26 12:10:00,32.07,32.12,32.07,32.11,362700.0,20.1281,20.1595,20.1281,20.1532,362700.0
2013-11-26 12:20:00,32.11,32.13,32.1,32.1,225200.0,20.1532,20.1658,20.1469,20.1469,225200.0
2013-11-26 12:30:00,32.11,32.11,32.07,32.07,424100.0,20.1532,20.1532,20.1281,20.1281,424100.0
2013-11-26 12:40:00,32.08,32.08,32.06,32.07,165100.0,20.1344,20.1344,20.1218,20.1281,165100.0
2013-11-26 12:50:00,32.07,32.08,32.02,32.02,526700.0,20.1281,20.1344,20.0967,20.0967,526700.0
2013-11-26 13:00:00,32.02,32.09,32.02,32.08,319000.0,20.0967,20.1406,20.0967,20.1344,319000.0
2013-11-26 13:10:00,32.08,32.1,32.07,32.07,280900.0,20.1344,20.1469,20.1281,20.1281,280900.0
2013-11-26 13:20:00,32.06,32.09,32.05,32.09,223100.0,20.1218,20.1406,20.1155,20.1406,223100.0
2013-11-26 13:30:00,32.09,32.12,32.08,32.08,264100.0,20.1406,20.1595,20.1344,20.1344,264100.0
2013-11-26 13:40:00,32.08,32.15,32.08,32.13,346300.0,20.1344,20.1783,20.1344,20.1658,346300.0
2013-11-26 13:50:00,32.14,32.14,32.12,32.13,128000.0,20.172,20.172,20.1595,20.1658,128000.0
2013-11-26 14:00:00,32.13,32.13,32.05,32.05,391500.0,20.1658,20.1658,20.1155,20.1155,391500.0
2013-11-26 14:10:00,32.06,32.06,32.04,32.04,193600.0,20.1218,20.1218,20.1093,20.1093,193600.0
2013-11-26 14:20:00,32.04,32.1,32.04,32.09,437900.0,20.1093,20.1469,20.1093,20.1406,437900.0
2013-11-26 14:30:00,32.1,32.11,32.06,32.06,305500.0,20.1469,20.1532,20.1218,20.1218,305500.0
2013-11-26 14:40:00,32.06,32.08,32.05,32.06,335600.0,20.1218,20.1344,20.1155,20.1218,335600.0
2013-11-26 14:50:00,32.07,32.09,32.05,32.05,306000.0,20.1281,20.1406,20.1155,20.1155,306000.0
2013-11-26 15:00:00,32.05,32.07,32.05,32.06,296100.0,20.1155,20.1281,20.1155,20.1218,296100.0
2013-11-26 15:10:00,32.07,32.09,32.06,32.07,447100.0,20.1281,20.1406,20.1218,20.1281,447100.0
2013-11-26 15:20:00,32.07,32.09,32.06,32.06,538900.0,20.1281,20.1406,20.1218,20.1218,538900.0
2013-11-26 15:30:00,32.06,32.07,32.03,32.03,304000.0,20.1218,20.1281,20.103,20.103,304000.0
2013-11-26 15:40:00,32.04,32.05,31.95,31.97,1153900.0,20.1093,20.1155,20.0528,20.0653,1153900.0
2013-11-26 15:50:00,31.98,31.98,31.88,31.9,2555900.0,20.0716,20.0716,20.0088,20.0214,2555900.0
2013-11-27 09:30:00,32.03,32.08,31.83,31.88,1026600.0,20.103,20.1344,19.9775,20.0088,1026600.0
2013-11-27 09:40:00,31.88,31.96,31.82,31.95,415000.0,20.0088,20.0591,19.9712,20.0528,415000.0
2013-11-27 09:50:00,31.95,31.98,31.91,31.91,519100.0,20.0528,20.0716,20.0277,20.0277,519100.0
2013-11-27 10:00:00,31.91,32.0,31.9,32.0,578600.0,20.0277,20.0842,20.0214,20.0842,578600.0
2013-11-27 10:10:00,32.0,32.0,31.96,31.98,309900.0,20.0842,20.0842,20.0591,20.0716,309900.0
2013-11-27 10:20:00,31.97,32.04,31.97,31.98,523100.0,20.0653,20.1093,20.0653,20.0716,523100.0
2013-11-27 10:30:00,31.97,31.99,31.92,31.92,340300.0,20.0653,20.0779,20.034,20.034,340300.0
2013-11-27 10:40:00,31.92,31.93,31.85,31.86,340800.0,20.034,20.0402,19.99,19.9963,340800.0
2013-11-27 10:50:00,31.85,31.9,31.84,31.85,386300.0,19.99,20.0214,19.9837,19.99,386300.0
2013-11-27 11:00:00,31.85,31.89,31.84,31.88,353200.0,19.99,20.0151,19.9837,20.0088,353200.0
2013-11-27 11:10:00,31.87,31.92,31.87,31.91,278400.0,20.0026,20.034,20.0026,20.0277,278400.0
2013-11-27 11:20:00,31.92,31.94,31.9,31.94,236000.0,20.034,20.0465,20.0214,20.0465,236000.0
2013-11-27 11:30:00,31.94,31.94,31.89,31.89,298100.0,20.0465,20.0465,20.0151,20.0151,298100.0
2013-11-27 11:40:00,31.89,31.9,31.86,31.87,252600.0,20.0151,20.0214,19.9963,20.0026,252600.0
2013-11-27 11:50:00,31.88,31.92,31.86,31.89,449100.0,20.0088,20.034,19.9963,20.0151,449100.0
2013-11-27 12:00:00,31.9,31.92,31.86,31.88,392300.0,20.0214,20.034,19.9963,20.0088,392300.0
2013-11-27 12:10:00,31.89,31.89,31.87,31.88,97100.0,20.0151,20.0151,20.0026,20.0088,97100.0
2013-11-27 12:20:00,31.88,31.91,31.87,31.9,655200.0,20.0088,20.0277,20.0026,20.0214,655200.0
2013-11-27 12:30:00,31.89,31.9,31.87,31.9,199100.0,20.0151,20.0214,20.0026,20.0214,199100.0
2013-11-27 12:40:00,31.9,31.91,31.89,31.9,202700.0,20.0214,20.0277,20.0151,20.0214,202700.0
2013-11-27 12:50:00,31.89,31.9,31.83,31.83,368700.0,20.0151,20.0214,19.9775,19.9775,368700.0
2013-11-27 13:00:00,31.83,31.84,31.82,31.83,150600.0,19.9775,19.9837,19.9712,19.9775,150600.0
2013-11-27 13:10:00,31.83,31.83,31.8,31.8,184300.0,19.9775,19.9775,19.9586,19.9586,184300.0
2013-11-27 13:20:00,31.8,31.9,31.8,31.89,362000.0,19.9586,20.0214,19.9586,20.0151,362000.0
2013-11-27 13:30:00,31.9,31.9,31.84,31.84,382000.0,20.0214,20.0214,19.9837,19.9837,382000.0
2013-11-27 13:40:00,31.84,31.87,31.83,31.85,205600.0,19.9837,20.0026,19.9775,19.99,205600.0
2013-11-27 13:50:00,31.85,31.88,31.85,31.87,245000.0,19.99,20.0088,19.99,20.0026,245000.0
2013-11-27 14:00:00,31.87,31.88,31.85,31.88,201300.0,20.0026,20.0088,19.99,20.0088,201300.0
2013-11-27 14:10:00,31.87,31.88,31.85,31.86,429500.0,20.0026,20.0088,19.99,19.9963,429500.0
2013-11-27 14:20:00,31.85,31.87,31.85,31.87,173100.0,19.99,20.0026,19.99,20.0026,173100.0
2013-11-27 14:30:00,31.87,31.92,31.86,31.91,625100.0,20.0026,20.034,19.9963,20.0277,625100.0
2013-11-27 14:40:00,31.91,31.91,31.89,31.89,409800.0,20.0277,20.0277,20.0151,20.0151,409800.0
2013-11-27 14:50:00,31.9,31.9,31.89,31.89,109000.0,20.0214,20.0214,20.0151,20.0151,109000.0
2013-11-27 15:00:00,31.89,31.9,31.89,31.89,155600.0,20.0151,20.0214,20.0151,20.0151,155600.0
2013-11-27 15:10:00,31.9,31.9,31.89,31.9,283800.0,20.0214,20.0214,20.0151,20.0214,283800.0
2013-11-27 15:20:00,31.9,31.9,31.89,31.9,149600.0,20.0214,20.0214,20.0151,20.0214,149600.0
2013-11-27 15:30:00,31.9,31.9,31.88,31.88,469400.0,20.0214,20.0214,20.0088,20.0088,469400.0
2013-11-27 15:40:00,31.89,31.93,31.88,31.9,1209800.0,20.0151,20.0402,20.0088,20.0214,1209800.0
2013-11-27 15:50:00,31.9,31.9,31.87,31.89,1066600.0,20.0214,20.0214,20.0026,20.0151,1066600.0
2013-11-29 09:30:00,31.87,31.95,31.79,31.9,833400.0,20.0026,20.0528,19.9524,20.0214,833400.0
2013-11-29 09:40:00,31.89,32.02,31.88,32.01,483400.0,20.0151,20.0967,20.0088,20.0904,483400.0
2013-11-29 09:50:00,32.01,32.01,31.94,31.97,310500.0,20.0904,20.0904,20.0465,20.0653,310500.0
2013-11-29 10:00:00,31.97,32.0,31.96,31.99,340100.0,20.0653,20.0842,20.0591,20.0779,340100.0
2013-11-29 10:10:00,31.99,32.0,31.98,32.0,253300.0,20.0779,20.0842,20.0716,20.0842,253300.0
2013-11-29 10:20:00,32.0,32.0,31.96,31.98,210200.0,20.0842,20.0842,20.0591,20.0716,210200.0
2013-11-29 10:30:00,31.98,32.02,31.97,31.98,270900.0,20.0716,20.0967,20.0653,20.0716,270900.0
2013-11-29 10:40:00,31.97,31.98,31.89,31.9,173500.0,20.0653,20.0716,20.0151,20.0214,173500.0
2013-11-29 10:50:00,31.9,31.91,31.87,31.9,252800.0,20.0214,20.0277,20.0026,20.0214,252800.0
2013-11-29 11:00:00,31.9,31.9,31.86,31.88,268700.0,20.0214,20.0214,19.9963,20.0088,268700.0
2013-11-29 11:10:00,31.88,31.9,31.88,31.89,185400.0,20.0088,20.0214,20.0088,20.0151,185400.0
2013-11-29 11:20:00,31.9,31.9,31.87,31.87,289300.0,20.0214,20.0214,20.0026,20.0026,289300.0
2013-11-29 11:30:00,31.87,31.89,31.83,31.86,283600.0,20.0026,20.0151,19.9775,19.9963,283600.0
2013-11-29 11:40:00,31.86,31.88,31.86,31.87,154100.0,19.9963,20.0088,19.9963,20.0026,154100.0
2013-11-29 11:50:00,31.87,31.91,31.86,31.89,260600.0,20.0026,20.0277,19.9963,20.0151,260600.0
2013-11-29 12:00:00,31.89,31.9,31.86,31.87,176400.0,20.0151,20.0214,19.9963,20.0026,176400.0
2013-11-29 12:10:00,31.88,31.89,31.86,31.89,168800.0,20.0088,20.0151,19.9963,20.0151,168800.0
2013-11-29 12:20:00,31.89,31.89,31.86,31.88,199900.0,20.0151,20.0151,19.9963,20.0088,199900.0
2013-11-29 12:30:00,31.88,31.88,31.83,31.84,325700.0,20.0088,20.0088,19.9775,19.9837,325700.0
2013-11-29 12:40:00,31.83,31.86,31.75,31.75,842600.0,19.9775,19.9963,19.9273,19.9273,842600.0
2013-11-29 12:50:00,31.75,31.8,31.7,31.73,2090900.0,19.9273,19.9586,19.8959,19.9147,2090900.0
2013-12-02 09:30:00,31.61,31.75,31.61,31.69,1120400.0,19.8394,19.9273,19.8394,19.8896,1120400.0
2013-12-02 09:40:00,31.7,31.79,31.69,31.79,677200.0,19.8959,19.9524,19.8896,19.9524,677200.0
2013-12-02 09:50:00,31.79,31.84,31.77,31.8,389200.0,19.9524,19.9837,19.9398,19.9586,389200.0
2013-12-02 10:00:00,31.81,31.81,31.73,31.75,450100.0,19.9649,19.9649,19.9147,19.9273,450100.0
2013-12-02 10:10:00,31.75,31.79,31.74,31.78,428000.0,19.9273,19.9524,19.921,19.9461,428000.0
2013-12-02 10:20:00,31.79,31.82,31.76,31.77,609300.0,19.9524,19.9712,19.9335,19.9398,609300.0
2013-12-02 10:30:00,31.78,31.8,31.77,31.78,291000.0,19.9461,19.9586,19.9398,19.9461,291000.0
2013-12-02 10:40:00,31.78,31.8,31.74,31.74,320500.0,19.9461,19.9586,19.921,19.921,320500.0
2013-12-02 10:50:00,31.74,31.82,31.73,31.78,447100.0,19.921,19.9712,19.9147,19.9461,447100.0
2013-12-02 11:00:00,31.79,31.82,31.77,31.78,322000.0,19.9524,19.9712,19.9398,19.9461,322000.0
2013-12-02 11:10:00,31.79,31.84,31.76,31.8,610000.0,19.9524,19.9837,19.9335,19.9586,610000.0
2013-12-02 11:20:00,31.8,31.84,31.79,31.8,287500.0,19.9586,19.9837,19.9524,19.9586,287500.0
2013-12-02 11:30:00,31.79,31.81,31.76,31.78,456500.0,19.9524,19.9649,19.9335,19.9461,456500.0
2013-12-02 11:40:00,31.77,31.8,31.75,31.78,239300.0,19.9398,19.9586,19.9273,19.9461,239300.0
2013-12-02 11:50:00,31.78,31.83,31.78,31.8,162400.0,19.9461,19.9775,19.9461,19.9586,162400.0
2013-12-02 12:00:00,31.8,31.81,31.79,31.8,730600.0,19.9586,19.9649,19.9524,19.9586,730600.0
2013-12-02 12:10:00,31.8,31.8,31.79,31.79,85200.0,19.9586,19.9586,19.9524,19.9524,85200.0
2013-12-02 12:20:00,31.79,31.85,31.79,31.85,263000.0,19.9524,19.99,19.9524,19.99,263000.0
2013-12-02 12:30:00,31.85,31.88,31.84,31.86,368600.0,19.99,20.0088,19.9837,19.9963,368600.0
2013-12-02 12:40:00,31.85,31.9,31.85,31.89,161300.0,19.99,20.0214,19.99,20.0151,161300.0
2013-12-02 12:50:00,31.89,31.9,31.88,31.88,94200.0,20.0151,20.0214,20.0088,20.0088,94200.0
2013-12-02 13:00:00,31.89,31.93,31.88,31.91,278200.0,20.0151,20.0402,20.0088,20.0277,278200.0
2013-12-02 13:10:00,31.92,31.92,31.86,31.87,102700.0,20.034,20.034,19.9963,20.0026,102700.0
2013-12-02 13:20:00,31.87,31.89,31.86,31.86,131200.0,20.0026,20.0151,19.9963,19.9963,131200.0
2013-12-02 13:30:00,31.86,31.88,31.85,31.87,94700.0,19.9963,20.0088,19.99,20.0026,94700.0
2013-12-02 13:40:00,31.88,31.9,31.86,31.86,196000.0,20.0088,20.0214,19.9963,19.9963,196000.0
2013-12-02 13:50:00,31.87,31.88,31.86,31.87,100700.0,20.0026,20.0088,19.9963,20.0026,100700.0
2013-12-02 14:00:00,31.88,31.89,31.82,31.83,253200.0,20.0088,20.0151,19.9712,19.9775,253200.0
2013-12-02 14:10:00,31.84,31.86,31.8,31.86,481500.0,19.9837,19.9963,19.9586,19.9963,481500.0
2013-12-02 14:20:00,31.85,31.89,31.83,31.88,348600.0,19.99,20.0151,19.9775,20.0088,348600.0
2013-12-02 14:30:00,31.87,31.88,31.85,31.85,191100.0,20.0026,20.0088,19.99,19.99,191100.0
2013-12-02 14:40:00,31.85,31.87,31.82,31.85,347900.0,19.99,20.0026,19.9712,19.99,347900.0
2013-12-02 14:50:00,31.86,31.87,31.85,31.87,165700.0,19.9963,20.0026,19.99,20.0026,165700.0
2013-12-02 15:00:00,31.87,31.87,31.84,31.87,249300.0,20.0026,20.0026,19.9837,20.0026,249300.0
2013-12-02 15:10:00,31.87,31.9,31.86,31.9,281600.0,20.0026,20.0214,19.9963,20.0214,281600.0
2013-12-02 15:20:00,31.9,31.92,31.87,31.88,601900.0,20.0214,20.034,20.0026,20.0088,601900.0
2013-12-02 15:30:00,31.88,31.9,31.82,31.85,712100.0,20.0088,20.0214,19.9712,19.99,712100.0
2013-12-02 15:40:00,31.85,31.87,31.79,31.79,754100.0,19.99,20.0026,19.9524,19.9524,754100.0
2013-12-02 15:50:00,31.8,31.83,31.75,31.83,1727500.0,19.9586,19.9775,19.9273,19.9775,1727500.0
2013-12-03 09:30:00,31.69,31.71,31.52,31.55,1828600.0,19.8896,19.9021,19.7829,19.8017,1828600.0
2013-12-03 09:40:00,31.55,31.59,31.48,31.57,1132200.0,19.8017,19.8268,19.7578,19.8143,1132200.0
2013-12-03 09:50:00,31.57,31.67,31.56,31.62,898300.0,19.8143,19.877,19.808,19.8457,898300.0
2013-12-03 10:00:00,31.62,31.65,31.52,31.52,860800.0,19.8457,19.8645,19.7829,19.7829,860800.0
2013-12-03 10:10:00,31.52,31.55,31.36,31.51,3093300.0,19.7829,19.8017,19.6825,19.7766,3093300.0
2013-12-03 10:20:00,31.51,31.55,31.5,31.52,806800.0,19.7766,19.8017,19.7703,19.7829,806800.0
2013-12-03 10:30:00,31.51,31.6,31.5,31.58,603400.0,19.7766,19.8331,19.7703,19.8206,603400.0
2013-12-03 10:40:00,31.57,31.62,31.53,31.54,737800.0,19.8143,19.8457,19.7892,19.7955,737800.0
2013-12-03 10:50:00,31.55,31.56,31.51,31.53,484000.0,19.8017,19.808,19.7766,19.7892,484000.0
2013-12-03 11:00:00,31.54,31.55,31.5,31.53,575700.0,19.7955,19.8017,19.7703,19.7892,575700.0
2013-12-03 11:10:00,31.52,31.53,31.39,31.4,721300.0,19.7829,19.7892,19.7013,19.7076,721300.0
2013-12-03 11:20:00,31.4,31.45,31.36,31.38,821100.0,19.7076,19.739,19.6825,19.695,821100.0
2013-12-03 11:30:00,31.38,31.38,31.31,31.35,693300.0,19.695,19.695,19.6511,19.6762,693300.0
2013-12-03 11:40:00,31.35,31.36,31.26,31.3,1104700.0,19.6762,19.6825,19.6197,19.6448,1104700.0
2013-12-03 11:50:00,31.29,31.33,31.29,31.3,648500.0,19.6385,19.6636,19.6385,19.6448,648500.0
2013-12-03 12:00:00,31.3,31.38,31.29,31.38,605200.0,19.6448,19.695,19.6385,19.695,605200.0
2013-12-03 12:10:00,31.38,31.39,31.36,31.37,244100.0,19.695,19.7013,19.6825,19.6888,244100.0
2013-12-03 12:20:00,31.38,31.38,31.34,31.36,403500.0,19.695,19.695,19.6699,19.6825,403500.0
2013-12-03 12:30:00,31.35,31.46,31.35,31.41,511700.0,19.6762,19.7452,19.6762,19.7139,511700.0
2013-12-03 12:40:00,31.4,31.46,31.4,31.44,324600.0,19.7076,19.7452,19.7076,19.7327,324600.0
2013-12-03 12:50:00,31.45,31.46,31.37,31.39,488300.0,19.739,19.7452,19.6888,19.7013,488300.0
2013-12-03 13:00:00,31.39,31.4,31.34,31.35,681400.0,19.7013,19.7076,19.6699,19.6762,681400.0
2013-12-03 13:10:00,31.35,31.37,31.33,31.36,399600.0,19.6762,19.6888,19.6636,19.6825,399600.0
2013-12-03 13:20:00,31.36,31.36,31.23,31.27,646800.0,19.6825,19.6825,19.6009,19.626,646800.0
2013-12-03 13:30:00,31.27,31.33,31.27,31.31,433700.0,19.626,19.6636,19.626,19.6511,433700.0
2013-12-03 13:40:00,31.31,31.33,31.29,31.32,349600.0,19.6511,19.6636,19.6385,19.6574,349600.0
2013-12-03 13:50:00,31.32,31.33,31.26,31.26,343000.0,19.6574,19.6636,19.6197,19.6197,343000.0
2013-12-03 14:00:00,31.27,31.28,31.23,31.28,524700.0,19.626,19.6323,19.6009,19.6323,524700.0
2013-12-03 14:10:00,31.28,31.31,31.24,31.26,390600.0,19.6323,19.6511,19.6072,19.6197,390600.0
2013-12-03 14:20:00,31.26,31.28,31.25,31.28,222400.0,19.6197,19.6323,19.6134,19.6323,222400.0
2013-12-03 14:30:00,31.28,31.28,31.27,31.27,405200.0,19.6323,19.6323,19.626,19.626,405200.0
2013-12-03 14:40:00,31.27,31.31,31.25,31.26,893500.0,19.626,19.6511,19.6134,19.6197,893500.0
2013-12-03 14:50:00,31.26,31.27,31.21,31.23,892200.0,19.6197,19.626,19.5883,19.6009,892200.0
2013-12-03 15:00:00,31.23,31.26,31.22,31.23,556700.0,19.6009,19.6197,19.5946,19.6009,556700.0
2013-12-03 15:10:00,31.23,31.24,31.19,31.2,1003600.0,19.6009,19.6072,19.5758,19.5821,1003600.0
2013-12-03 15:20:00,31.2,31.21,31.17,31.19,808300.0,19.5821,19.5883,19.5632,19.5758,808300.0
2013-12-03 15:30:00,31.19,31.23,31.18,31.19,1376400.0,19.5758,19.6009,19.5695,19.5758,1376400.0
2013-12-03 15:40:00,31.19,31.21,31.17,31.21,1618100.0,19.5758,19.5883,19.5632,19.5883,1618100.0
2013-12-03 15:50:00,31.21,31.23,31.18,31.21,1974000.0,19.5883,19.6009,19.5695,19.5883,1974000.0
2013-12-04 09:30:00,31.16,31.19,31.03,31.17,1304300.0,19.557,19.5758,19.4754,19.5632,1304300.0
2013-12-04 09:40:00,31.17,31.22,31.13,31.22,528800.0,19.5632,19.5946,19.5381,19.5946,528800.0
2013-12-04 09:50:00,31.22,31.23,31.16,31.16,817700.0,19.5946,19.6009,19.557,19.557,817700.0
2013-12-04 10:00:00,31.16,31.4,31.16,31.38,1255000.0,19.557,19.7076,19.557,19.695,1255000.0
2013-12-04 10:10:00,31.38,31.42,31.34,31.34,634300.0,19.695,19.7201,19.6699,19.6699,634300.0
2013-12-04 10:20:00,31.34,31.38,31.34,31.36,366200.0,19.6699,19.695,19.6699,19.6825,366200.0
2013-12-04 10:30:00,31.36,31.37,31.32,31.32,497600.0,19.6825,19.6888,19.6574,19.6574,497600.0
2013-12-04 10:40:00,31.32,31.42,31.32,31.4,669800.0,19.6574,19.7201,19.6574,19.7076,669800.0
2013-12-04 10:50:00,31.4,31.43,31.39,31.43,370300.0,19.7076,19.7264,19.7013,19.7264,370300.0
2013-12-04 11:00:00,31.43,31.43,31.36,31.36,355300.0,19.7264,19.7264,19.6825,19.6825,355300.0
2013-12-04 11:10:00,31.36,31.37,31.28,31.29,482200.0,19.6825,19.6888,19.6323,19.6385,482200.0
2013-12-04 11:20:00,31.28,31.28,31.21,31.24,645000.0,19.6323,19.6323,19.5883,19.6072,645000.0
2013-12-04 11:30:00,31.24,31.27,31.21,31.23,358600.0,19.6072,19.626,19.5883,19.6009,358600.0
2013-12-04 11:40:00,31.22,31.28,31.21,31.27,474300.0,19.5946,19.6323,19.5883,19.626,474300.0
2013-12-04 11:50:00,31.26,31.31,31.26,31.27,413900.0,19.6197,19.6511,19.6197,19.626,413900.0
2013-12-04 12:00:00,31.26,31.27,31.18,31.23,405900.0,19.6197,19.626,19.5695,19.6009,405900.0
2013-12-04 12:10:00,31.24,31.26,31.16,31.18,516000.0,19.6072,19.6197,19.557,19.5695,516000.0
2013-12-04 12:20:00,31.17,31.2,31.15,31.18,515200.0,19.5632,19.5821,19.5507,19.5695,515200.0
2013-12-04 12:30:00,31.19,31.22,31.16,31.21,335000.0,19.5758,19.5946,19.557,19.5883,335000.0
2013-12-04 12:40:00,31.22,31.26,31.2,31.2,323700.0,19.5946,19.6197,19.5821,19.5821,323700.0
2013-12-04 12:50:00,31.21,31.26,31.19,31.21,319700.0,19.5883,19.6197,19.5758,19.5883,319700.0
2013-12-04 13:00:00,31.21,31.24,31.18,31.2,252000.0,19.5883,19.6072,19.5695,19.5821,252000.0
2013-12-04 13:10:00,31.2,31.2,31.15,31.17,416400.0,19.5821,19.5821,19.5507,19.5632,416400.0
2013-12-04 13:20:00,31.16,31.17,31.04,31.04,513600.0,19.557,19.5632,19.4816,19.4816,513600.0
2013-12-04 13:30:00,31.04,31.09,31.0,31.07,762500.0,19.4816,19.513,19.4565,19.5005,762500.0
2013-12-04 13:40:00,31.06,31.07,31.03,31.05,274600.0,19.4942,19.5005,19.4754,19.4879,274600.0
2013-12-04 13:50:00,31.05,31.07,31.03,31.06,424900.0,19.4879,19.5005,19.4754,19.4942,424900.0
2013-12-04 14:00:00,31.06,31.1,31.05,31.06,263800.0,19.4942,19.5193,19.4879,19.4942,263800.0
2013-12-04 14:10:00,31.06,31.14,31.06,31.12,383000.0,19.4942,19.5444,19.4942,19.5318,383000.0
2013-12-04 14:20:00,31.13,31.15,31.1,31.12,383100.0,19.5381,19.5507,19.5193,19.5318,383100.0
2013-12-04 14:30:00,31.13,31.17,31.09,31.09,358100.0,19.5381,19.5632,19.513,19.513,358100.0
2013-12-04 14:40:00,31.1,31.15,31.09,31.12,557200.0,19.5193,19.5507,19.513,19.5318,557200.0
2013-12-04 14:50:00,31.11,31.16,31.11,31.13,309700.0,19.5256,19.557,19.5256,19.5381,309700.0
2013-12-04 15:00:00,31.13,31.14,31.1,31.11,390600.0,19.5381,19.5444,19.5193,19.5256,390600.0
2013-12-04 15:10:00,31.11,31.19,31.1,31.19,567600.0,19.5256,19.5758,19.5193,19.5758,567600.0
2013-12-04 15:20:00,31.19,31.21,31.17,31.18,486200.0,19.5758,19.5883,19.5632,19.5695,486200.0
2013-12-04 15:30:00,31.19,31.27,31.16,31.25,684600.0,19.5758,19.626,19.557,19.6134,684600.0
2013-12-04 15:40:00,31.24,31.32,31.24,31.25,955400.0,19.6072,19.6574,19.6072,19.6134,955400.0
2013-12-04 15:50:00,31.25,31.27,31.23,31.27,1803200.0,19.6134,19.626,19.6009,19.626,1803200.0
2013-12-05 09:30:00,31.12,31.38,31.12,31.29,990800.0,19.5318,19.695,19.5318,19.6385,990800.0
2013-12-05 09:40:00,31.29,31.31,31.19,31.3,445200.0,19.6385,19.6511,19.5758,19.6448,445200.0
2013-12-05 09:50:00,31.29,31.33,31.2,31.3,616600.0,19.6385,19.6636,19.5821,19.6448,616600.0
2013-12-05 10:00:00,31.3,31.4,31.29,31.39,579500.0,19.6448,19.7076,19.6385,19.7013,579500.0
2013-12-05 10:10:00,31.39,31.39,31.29,31.31,309800.0,19.7013,19.7013,19.6385,19.6511,309800.0
2013-12-05 10:20:00,31.31,31.32,31.22,31.23,425400.0,19.6511,19.6574,19.5946,19.6009,425400.0
2013-12-05 10:30:00,31.22,31.27,31.21,31.24,430700.0,19.5946,19.626,19.5883,19.6072,430700.0
2013-12-05 10:40:00,31.23,31.25,31.19,31.2,577900.0,19.6009,19.6134,19.5758,19.5821,577900.0
2013-12-05 10:50:00,31.21,31.22,31.17,31.18,415400.0,19.5883,19.5946,19.5632,19.5695,415400.0
2013-12-05 11:00:00,31.18,31.26,31.15,31.23,399100.0,19.5695,19.6197,19.5507,19.6009,399100.0
2013-12-05 11:10:00,31.23,31.27,31.21,31.25,344800.0,19.6009,19.626,19.5883,19.6134,344800.0
2013-12-05 11:20:00,31.25,31.26,31.2,31.21,581000.0,19.6134,19.6197,19.5821,19.5883,581000.0
2013-12-05 11:30:00,31.2,31.23,31.18,31.18,425800.0,19.5821,19.6009,19.5695,19.5695,425800.0
2013-12-05 11:40:00,31.18,31.24,31.18,31.21,347600.0,19.5695,19.6072,19.5695,19.5883,347600.0
2013-12-05 11:50:00,31.21,31.24,31.2,31.24,253600.0,19.5883,19.6072,19.5821,19.6072,253600.0
2013-12-05 12:00:00,31.24,31.28,31.23,31.26,493100.0,19.6072,19.6323,19.6009,19.6197,493100.0
2013-12-05 12:10:00,31.27,31.3,31.26,31.26,285500.0,19.626,19.6448,19.6197,19.6197,285500.0
2013-12-05 12:20:00,31.26,31.29,31.26,31.27,222300.0,19.6197,19.6385,19.6197,19.626,222300.0
2013-12-05 12:30:00,31.27,31.28,31.22,31.25,319300.0,19.626,19.6323,19.5946,19.6134,319300.0
2013-12-05 12:40:00,31.25,31.25,31.21,31.21,164800.0,19.6134,19.6134,19.5883,19.5883,164800.0
2013-12-05 12:50:00,31.21,31.25,31.19,31.23,330600.0,19.5883,19.6134,19.5758,19.6009,330600.0
2013-12-05 13:00:00,31.23,31.25,31.19,31.25,211300.0,19.6009,19.6134,19.5758,19.6134,211300.0
2013-12-05 13:10:00,31.25,31.25,31.19,31.2,308800.0,19.6134,19.6134,19.5758,19.5821,308800.0
2013-12-05 13:20:00,31.21,31.23,31.18,31.22,268500.0,19.5883,19.6009,19.5695,19.5946,268500.0
2013-12-05 13:30:00,31.22,31.27,31.21,31.26,300300.0,19.5946,19.626,19.5883,19.6197,300300.0
2013-12-05 13:40:00,31.26,31.27,31.2,31.21,317500.0,19.6197,19.626,19.5821,19.5883,317500.0
2013-12-05 13:50:00,31.21,31.24,31.19,31.22,184200.0,19.5883,19.6072,19.5758,19.5946,184200.0
2013-12-05 14:00:00,31.23,31.26,31.21,31.22,194600.0,19.6009,19.6197,19.5883,19.5946,194600.0
2013-12-05 14:10:00,31.21,31.23,31.18,31.18,464700.0,19.5883,19.6009,19.5695,19.5695,464700.0
2013-12-05 14:20:00,31.18,31.23,31.18,31.23,321600.0,19.5695,19.6009,19.5695,19.6009,321600.0
2013-12-05 14:30:00,31.24,31.25,31.21,31.23,213900.0,19.6072,19.6134,19.5883,19.6009,213900.0
2013-12-05 14:40:00,31.24,31.24,31.19,31.2,280100.0,19.6072,19.6072,19.5758,19.5821,280100.0
2013-12-05 14:50:00,31.19,31.2,31.16,31.17,275700.0,19.5758,19.5821,19.557,19.5632,275700.0
2013-12-05 15:00:00,31.18,31.23,31.14,31.23,501500.0,19.5695,19.6009,19.5444,19.6009,501500.0
2013-12-05 15:10:00,31.23,31.23,31.18,31.21,458800.0,19.6009,19.6009,19.5695,19.5883,458800.0
2013-12-05 15:20:00,31.21,31.25,31.2,31.22,483400.0,19.5883,19.6134,19.5821,19.5946,483400.0
2013-12-05 15:30:00,31.22,31.32,31.21,31.26,811100.0,19.5946,19.6574,19.5883,19.6197,811100.0
2013-12-05 15:40:00,31.26,31.29,31.23,31.24,1268600.0,19.6197,19.6385,19.6009,19.6072,1268600.0
2013-12-05 15:50:00,31.24,31.3,31.21,31.26,1944000.0,19.6072,19.6448,19.5883,19.6197,1944000.0
2013-12-06 09:30:00,31.55,31.61,31.46,31.53,993600.0,19.8017,19.8394,19.7452,19.7892,993600.0
2013-12-06 09:40:00,31.53,31.56,31.47,31.49,442700.0,19.7892,19.808,19.7515,19.7641,442700.0
2013-12-06 09:50:00,31.49,31.55,31.43,31.43,843900.0,19.7641,19.8017,19.7264,19.7264,843900.0
2013-12-06 10:00:00,31.44,31.49,31.41,31.44,417000.0,19.7327,19.7641,19.7139,19.7327,417000.0
2013-12-06 10:10:00,31.44,31.45,31.39,31.45,471600.0,19.7327,19.739,19.7013,19.739,471600.0
2013-12-06 10:20:00,31.45,31.45,31.41,31.41,349600.0,19.739,19.739,19.7139,19.7139,349600.0
2013-12-06 10:30:00,31.41,31.42,31.37,31.37,451000.0,19.7139,19.7201,19.6888,19.6888,451000.0
2013-12-06 10:40:00,31.37,31.39,31.33,31.39,441000.0,19.6888,19.7013,19.6636,19.7013,441000.0
2013-12-06 10:50:00,31.39,31.43,31.39,31.39,439400.0,19.7013,19.7264,19.7013,19.7013,439400.0
2013-12-06 11:00:00,31.4,31.45,31.36,31.45,310400.0,19.7076,19.739,19.6825,19.739,310400.0
2013-12-06 11:10:00,31.45,31.45,31.41,31.42,282400.0,19.739,19.739,19.7139,19.7201,282400.0
2013-12-06 11:20:00,31.42,31.45,31.4,31.41,376600.0,19.7201,19.739,19.7076,19.7139,376600.0
2013-12-06 11:30:00,31.41,31.47,31.41,31.46,363900.0,19.7139,19.7515,19.7139,19.7452,363900.0
2013-12-06 11:40:00,31.46,31.47,31.45,31.46,276500.0,19.7452,19.7515,19.739,19.7452,276500.0
2013-12-06 11:50:00,31.46,31.46,31.42,31.46,289400.0,19.7452,19.7452,19.7201,19.7452,289400.0
2013-12-06 12:00:00,31.46,31.46,31.4,31.4,186600.0,19.7452,19.7452,19.7076,19.7076,186600.0
2013-12-06 12:10:00,31.41,31.41,31.34,31.36,397000.0,19.7139,19.7139,19.6699,19.6825,397000.0
2013-12-06 12:20:00,31.36,31.38,31.36,31.37,228700.0,19.6825,19.695,19.6825,19.6888,228700.0
2013-12-06 12:30:00,31.37,31.43,31.37,31.43,375200.0,19.6888,19.7264,19.6888,19.7264,375200.0
2013-12-06 12:40:00,31.43,31.45,31.39,31.43,448200.0,19.7264,19.739,19.7013,19.7264,448200.0
2013-12-06 12:50:00,31.42,31.46,31.42,31.46,186200.0,19.7201,19.7452,19.7201,19.7452,186200.0
2013-12-06 13:00:00,31.46,31.46,31.42,31.42,202200.0,19.7452,19.7452,19.7201,19.7201,202200.0
2013-12-06 13:10:00,31.43,31.49,31.42,31.48,194000.0,19.7264,19.7641,19.7201,19.7578,194000.0
2013-12-06 13:20:00,31.48,31.48,31.43,31.43,169300.0,19.7578,19.7578,19.7264,19.7264,169300.0
2013-12-06 13:30:00,31.43,31.46,31.43,31.46,253700.0,19.7264,19.7452,19.7264,19.7452,253700.0
2013-12-06 13:40:00,31.47,31.55,31.46,31.55,313700.0,19.7515,19.8017,19.7452,19.8017,313700.0
2013-12-06 13:50:00,31.55,31.55,31.52,31.53,182400.0,19.8017,19.8017,19.7829,19.7892,182400.0
2013-12-06 14:00:00,31.52,31.53,31.46,31.49,225100.0,19.7829,19.7892,19.7452,19.7641,225100.0
2013-12-06 14:10:00,31.49,31.49,31.46,31.46,225800.0,19.7641,19.7641,19.7452,19.7452,225800.0
2013-12-06 14:20:00,31.46,31.47,31.41,31.41,188500.0,19.7452,19.7515,19.7139,19.7139,188500.0
2013-12-06 14:30:00,31.41,31.48,31.41,31.47,264500.0,19.7139,19.7578,19.7139,19.7515,264500.0
2013-12-06 14:40:00,31.47,31.49,31.45,31.47,357800.0,19.7515,19.7641,19.739,19.7515,357800.0
2013-12-06 14:50:00,31.46,31.53,31.44,31.53,312800.0,19.7452,19.7892,19.7327,19.7892,312800.0
2013-12-06 15:00:00,31.53,31.53,31.47,31.5,332700.0,19.7892,19.7892,19.7515,19.7703,332700.0
2013-12-06 15:10:00,31.5,31.51,31.48,31.48,236500.0,19.7703,19.7766,19.7578,19.7578,236500.0
2013-12-06 15:20:00,31.48,31.49,31.44,31.45,354300.0,19.7578,19.7641,19.7327,19.739,354300.0
2013-12-06 15:30:00,31.44,31.49,31.43,31.46,552300.0,19.7327,19.7641,19.7264,19.7452,552300.0
2013-12-06 15:40:00,31.46,31.5,31.45,31.48,813700.0,19.7452,19.7703,19.739,19.7578,813700.0
2013-12-06 15:50:00,31.48,31.58,31.47,31.53,2108500.0,19.7578,19.8206,19.7515,19.7892,2108500.0
2013-12-09 09:30:00,31.53,31.63,31.48,31.5,955700.0,19.7892,19.8519,19.7578,19.7703,955700.0
2013-12-09 09:40:00,31.5,31.55,31.44,31.48,588900.0,19.7703,19.8017,19.7327,19.7578,588900.0
2013-12-09 09:50:00,31.48,31.49,31.41,31.48,599600.0,19.7578,19.7641,19.7139,19.7578,599600.0
2013-12-09 10:00:00,31.49,31.66,31.49,31.65,668200.0,19.7641,19.8708,19.7641,19.8645,668200.0
2013-12-09 10:10:00,31.65,31.66,31.56,31.63,518800.0,19.8645,19.8708,19.808,19.8519,518800.0
2013-12-09 10:20:00,31.63,31.65,31.61,31.61,445200.0,19.8519,19.8645,19.8394,19.8394,445200.0
2013-12-09 10:30:00,31.6,31.62,31.55,31.61,476600.0,19.8331,19.8457,19.8017,19.8394,476600.0
2013-12-09 10:40:00,31.62,31.62,31.56,31.59,326600.0,19.8457,19.8457,19.808,19.8268,326600.0
2013-12-09 10:50:00,31.59,31.63,31.58,31.6,297100.0,19.8268,19.8519,19.8206,19.8331,297100.0
2013-12-09 11:00:00,31.6,31.65,31.57,31.65,251000.0,19.8331,19.8645,19.8143,19.8645,251000.0
2013-12-09 11:10:00,31.65,31.69,31.61,31.66,429800.0,19.8645,19.8896,19.8394,19.8708,429800.0
2013-12-09 11:20:00,31.67,31.69,31.64,31.67,336700.0,19.877,19.8896,19.8582,19.877,336700.0
2013-12-09 11:30:00,31.66,31.67,31.61,31.61,208800.0,19.8708,19.877,19.8394,19.8394,208800.0
2013-12-09 11:40:00,31.61,31.62,31.59,31.62,283800.0,19.8394,19.8457,19.8268,19.8457,283800.0
2013-12-09 11:50:00,31.62,31.63,31.58,31.6,246700.0,19.8457,19.8519,19.8206,19.8331,246700.0
2013-12-09 12:00:00,31.6,31.61,31.55,31.57,246100.0,19.8331,19.8394,19.8017,19.8143,246100.0
2013-12-09 12:10:00,31.58,31.58,31.56,31.57,104100.0,19.8206,19.8206,19.808,19.8143,104100.0
2013-12-09 12:20:00,31.57,31.57,31.56,31.56,102100.0,19.8143,19.8143,19.808,19.808,102100.0
2013-12-09 12:30:00,31.56,31.59,31.52,31.59,358100.0,19.808,19.8268,19.7829,19.8268,358100.0
2013-12-09 12:40:00,31.59,31.59,31.53,31.53,195100.0,19.8268,19.8268,19.7892,19.7892,195100.0
2013-12-09 12:50:00,31.54,31.57,31.51,31.55,245700.0,19.7955,19.8143,19.7766,19.8017,245700.0
2013-12-09 13:00:00,31.55,31.57,31.52,31.52,155000.0,19.8017,19.8143,19.7829,19.7829,155000.0
2013-12-09 13:10:00,31.52,31.55,31.51,31.51,411100.0,19.7829,19.8017,19.7766,19.7766,411100.0
2013-12-09 13:20:00,31.52,31.55,31.5,31.51,305400.0,19.7829,19.8017,19.7703,19.7766,305400.0
2013-12-09 13:30:00,31.51,31.56,31.51,31.53,228800.0,19.7766,19.808,19.7766,19.7892,228800.0
2013-12-09 13:40:00,31.53,31.56,31.53,31.53,274800.0,19.7892,19.808,19.7892,19.7892,274800.0
2013-12-09 13:50:00,31.53,31.54,31.5,31.51,308600.0,19.7892,19.7955,19.7703,19.7766,308600.0
2013-12-09 14:00:00,31.52,31.52,31.48,31.51,245900.0,19.7829,19.7829,19.7578,19.7766,245900.0
2013-12-09 14:10:00,31.51,31.53,31.48,31.48,287400.0,19.7766,19.7892,19.7578,19.7578,287400.0
2013-12-09 14:20:00,31.48,31.49,31.47,31.49,160000.0,19.7578,19.7641,19.7515,19.7641,160000.0
2013-12-09 14:30:00,31.48,31.52,31.48,31.51,270700.0,19.7578,19.7829,19.7578,19.7766,270700.0
2013-12-09 14:40:00,31.5,31.56,31.5,31.56,266500.0,19.7703,19.808,19.7703,19.808,266500.0
2013-12-09 14:50:00,31.56,31.58,31.54,31.56,355700.0,19.808,19.8206,19.7955,19.808,355700.0
2013-12-09 15:00:00,31.56,31.59,31.55,31.59,294400.0,19.808,19.8268,19.8017,19.8268,294400.0
2013-12-09 15:10:00,31.59,31.64,31.58,31.61,657100.0,19.8268,19.8582,19.8206,19.8394,657100.0
2013-12-09 15:20:00,31.62,31.62,31.56,31.56,380200.0,19.8457,19.8457,19.808,19.808,380200.0
2013-12-09 15:30:00,31.57,31.62,31.56,31.6,864400.0,19.8143,19.8457,19.808,19.8331,864400.0
2013-12-09 15:40:00,31.59,31.62,31.57,31.58,1023500.0,19.8268,19.8457,19.8143,19.8206,1023500.0
2013-12-09 15:50:00,31.58,31.62,31.52,31.58,2648700.0,19.8206,19.8457,19.7829,19.8206,2648700.0
2013-12-10 09:30:00,31.44,31.49,31.26,31.4,1475100.0,19.7327,19.7641,19.6197,19.7076,1475100.0
2013-12-10 09:40:00,31.4,31.41,31.25,31.3,1016700.0,19.7076,19.7139,19.6134,19.6448,1016700.0
2013-12-10 09:50:00,31.3,31.4,31.29,31.35,726400.0,19.6448,19.7076,19.6385,19.6762,726400.0
2013-12-10 10:00:00,31.35,31.39,31.3,31.33,556200.0,19.6762,19.7013,19.6448,19.6636,556200.0
2013-12-10 10:10:00,31.33,31.33,31.23,31.23,573400.0,19.6636,19.6636,19.6009,19.6009,573400.0
2013-12-10 10:20:00,31.23,31.28,31.22,31.24,487100.0,19.6009,19.6323,19.5946,19.6072,487100.0
2013-12-10 10:30:00,31.24,31.3,31.23,31.26,829000.0,19.6072,19.6448,19.6009,19.6197,829000.0
2013-12-10 10:40:00,31.25,31.26,31.23,31.25,348600.0,19.6134,19.6197,19.6009,19.6134,348600.0
2013-12-10 10:50:00,31.25,31.27,31.24,31.24,367200.0,19.6134,19.626,19.6072,19.6072,367200.0
2013-12-10 11:00:00,31.24,31.25,31.2,31.23,577800.0,19.6072,19.6134,19.5821,19.6009,577800.0
2013-12-10 11:10:00,31.23,31.25,31.2,31.25,413000.0,19.6009,19.6134,19.5821,19.6134,413000.0
2013-12-10 11:20:00,31.25,31.25,31.22,31.24,525100.0,19.6134,19.6134,19.5946,19.6072,525100.0
2013-12-10 11:30:00,31.24,31.28,31.23,31.28,524400.0,19.6072,19.6323,19.6009,19.6323,524400.0
2013-12-10 11:40:00,31.28,31.31,31.27,31.31,904800.0,19.6323,19.6511,19.626,19.6511,904800.0
2013-12-10 11:50:00,31.31,31.31,31.28,31.29,348300.0,19.6511,19.6511,19.6323,19.6385,348300.0
2013-12-10 12:00:00,31.29,31.3,31.25,31.28,470600.0,19.6385,19.6448,19.6134,19.6323,470600.0
2013-12-10 12:10:00,31.28,31.33,31.27,31.32,335900.0,19.6323,19.6636,19.626,19.6574,335900.0
2013-12-10 12:20:00,31.32,31.34,31.31,31.33,596000.0,19.6574,19.6699,19.6511,19.6636,596000.0
2013-12-10 12:30:00,31.33,31.34,31.29,31.29,246000.0,19.6636,19.6699,19.6385,19.6385,246000.0
2013-12-10 12:40:00,31.3,31.34,31.29,31.34,306500.0,19.6448,19.6699,19.6385,19.6699,306500.0
2013-12-10 12:50:00,31.34,31.42,31.33,31.38,433500.0,19.6699,19.7201,19.6636,19.695,433500.0
2013-12-10 13:00:00,31.39,31.39,31.34,31.35,243300.0,19.7013,19.7013,19.6699,19.6762,243300.0
2013-12-10 13:10:00,31.35,31.35,31.33,31.33,184500.0,19.6762,19.6762,19.6636,19.6636,184500.0
2013-12-10 13:20:00,31.33,31.34,31.28,31.29,464400.0,19.6636,19.6699,19.6323,19.6385,464400.0
2013-12-10 13:30:00,31.3,31.33,31.28,31.31,438800.0,19.6448,19.6636,19.6323,19.6511,438800.0
2013-12-10 13:40:00,31.3,31.31,31.28,31.29,193100.0,19.6448,19.6511,19.6323,19.6385,193100.0
2013-12-10 13:50:00,31.3,31.3,31.25,31.27,274400.0,19.6448,19.6448,19.6134,19.626,274400.0
2013-12-10 14:00:00,31.27,31.33,31.27,31.33,379900.0,19.626,19.6636,19.626,19.6636,379900.0
2013-12-10 14:10:00,31.33,31.35,31.31,31.34,317200.0,19.6636,19.6762,19.6511,19.6699,317200.0
2013-12-10 14:20:00,31.35,31.35,31.32,31.35,317100.0,19.6762,19.6762,19.6574,19.6762,317100.0
2013-12-10 14:30:00,31.36,31.39,31.35,31.38,452900.0,19.6825,19.7013,19.6762,19.695,452900.0
2013-12-10 14:40:00,31.37,31.4,31.35,31.36,383800.0,19.6888,19.7076,19.6762,19.6825,383800.0
2013-12-10 14:50:00,31.37,31.39,31.32,31.38,367900.0,19.6888,19.7013,19.6574,19.695,367900.0
2013-12-10 15:00:00,31.38,31.41,31.36,31.4,346900.0,19.695,19.7139,19.6825,19.7076,346900.0
2013-12-10 15:10:00,31.4,31.41,31.35,31.35,694300.0,19.7076,19.7139,19.6762,19.6762,694300.0
2013-12-10 15:20:00,31.35,31.39,31.35,31.39,687800.0,19.6762,19.7013,19.6762,19.7013,687800.0
2013-12-10 15:30:00,31.38,31.39,31.35,31.38,689400.0,19.695,19.7013,19.6762,19.695,689400.0
2013-12-10 15:40:00,31.37,31.39,31.36,31.36,1052500.0,19.6888,19.7013,19.6825,19.6825,1052500.0
2013-12-10 15:50:00,31.36,31.39,31.34,31.35,1424900.0,19.6825,19.7013,19.6699,19.6762,1424900.0
2013-12-11 09:30:00,31.33,31.34,31.18,31.23,1393500.0,19.6636,19.6699,19.5695,19.6009,1393500.0
2013-12-11 09:40:00,31.23,31.25,31.1,31.23,1125800.0,19.6009,19.6134,19.5193,19.6009,1125800.0
2013-12-11 09:50:00,31.24,31.24,31.08,31.09,625600.0,19.6072,19.6072,19.5067,19.513,625600.0
2013-12-11 10:00:00,31.08,31.12,30.96,31.0,805000.0,19.5067,19.5318,19.4314,19.4565,805000.0
2013-12-11 10:10:00,31.0,31.08,30.98,31.03,573400.0,19.4565,19.5067,19.444,19.4754,573400.0
2013-12-11 10:20:00,31.03,31.06,30.9,30.91,837700.0,19.4754,19.4942,19.3938,19.4,837700.0
2013-12-11 10:30:00,30.91,30.93,30.79,30.8,1360100.0,19.4,19.4126,19.3247,19.331,1360100.0
2013-12-11 10:40:00,30.79,30.81,30.64,30.65,2296600.0,19.3247,19.3373,19.2306,19.2369,2296600.0
2013-12-11 10:50:00,30.65,30.81,30.65,30.78,891200.0,19.2369,19.3373,19.2369,19.3185,891200.0
2013-12-11 11:00:00,30.79,30.88,30.75,30.85,751600.0,19.3247,19.3812,19.2996,19.3624,751600.0
2013-12-11 11:10:00,30.85,30.89,30.83,30.85,615000.0,19.3624,19.3875,19.3498,19.3624,615000.0
2013-12-11 11:20:00,30.85,30.93,30.81,30.91,668900.0,19.3624,19.4126,19.3373,19.4,668900.0
2013-12-11 11:30:00,30.91,30.92,30.85,30.87,513100.0,19.4,19.4063,19.3624,19.3749,513100.0
2013-12-11 11:40:00,30.87,30.94,30.86,30.94,513300.0,19.3749,19.4189,19.3687,19.4189,513300.0
2013-12-11 11:50:00,30.93,30.94,30.88,30.89,355100.0,19.4126,19.4189,19.3812,19.3875,355100.0
2013-12-11 12:00:00,30.9,30.9,30.83,30.84,566900.0,19.3938,19.3938,19.3498,19.3561,566900.0
2013-12-11 12:10:00,30.84,30.87,30.76,30.79,423900.0,19.3561,19.3749,19.3059,19.3247,423900.0
2013-12-11 12:20:00,30.8,30.83,30.78,30.82,493300.0,19.331,19.3498,19.3185,19.3436,493300.0
2013-12-11 12:30:00,30.81,30.84,30.79,30.82,361700.0,19.3373,19.3561,19.3247,19.3436,361700.0
2013-12-11 12:40:00,30.83,30.86,30.82,30.83,346400.0,19.3498,19.3687,19.3436,19.3498,346400.0
2013-12-11 12:50:00,30.83,30.84,30.81,30.82,231300.0,19.3498,19.3561,19.3373,19.3436,231300.0
2013-12-11 13:00:00,30.82,30.89,30.82,30.88,333100.0,19.3436,19.3875,19.3436,19.3812,333100.0
2013-12-11 13:10:00,30.88,30.92,30.84,30.86,439800.0,19.3812,19.4063,19.3561,19.3687,439800.0
2013-12-11 13:20:00,30.85,30.91,30.84,30.84,323600.0,19.3624,19.4,19.3561,19.3561,323600.0
2013-12-11 13:30:00,30.84,30.89,30.83,30.89,254100.0,19.3561,19.3875,19.3498,19.3875,254100.0
2013-12-11 13:40:00,30.89,30.89,30.85,30.86,326000.0,19.3875,19.3875,19.3624,19.3687,326000.0
2013-12-11 13:50:00,30.85,30.86,30.81,30.82,504000.0,19.3624,19.3687,19.3373,19.3436,504000.0
2013-12-11 14:00:00,30.83,30.84,30.75,30.75,460700.0,19.3498,19.3561,19.2996,19.2996,460700.0
2013-12-11 14:10:00,30.75,30.76,30.67,30.68,614900.0,19.2996,19.3059,19.2494,19.2557,614900.0
2013-12-11 14:20:00,30.68,30.74,30.68,30.71,623800.0,19.2557,19.2933,19.2557,19.2745,623800.0
2013-12-11 14:30:00,30.71,30.73,30.68,30.72,481300.0,19.2745,19.2871,19.2557,19.2808,481300.0
2013-12-11 14:40:00,30.71,30.77,30.7,30.75,515500.0,19.2745,19.3122,19.2682,19.2996,515500.0
2013-12-11 14:50:00,30.74,30.77,30.71,30.73,588100.0,19.2933,19.3122,19.2745,19.2871,588100.0
2013-12-11 15:00:00,30.72,30.76,30.7,30.7,713700.0,19.2808,19.3059,19.2682,19.2682,713700.0
2013-12-11 15:10:00,30.7,30.72,30.67,30.69,594100.0,19.2682,19.2808,19.2494,19.262,594100.0
2013-12-11 15:20:00,30.7,30.74,30.66,30.67,944700.0,19.2682,19.2933,19.2431,19.2494,944700.0
2013-12-11 15:30:00,30.68,30.7,30.65,30.65,944700.0,19.2557,19.2682,19.2369,19.2369,944700.0
2013-12-11 15:40:00,30.65,30.66,30.57,30.59,2327700.0,19.2369,19.2431,19.1867,19.1992,2327700.0
2013-12-11 15:50:00,30.59,30.65,30.52,30.64,3666300.0,19.1992,19.2369,19.1553,19.2306,3666300.0
2013-12-12 09:30:00,30.55,30.75,30.53,30.74,1231900.0,19.1741,19.2996,19.1615,19.2933,1231900.0
2013-12-12 09:40:00,30.74,30.76,30.6,30.73,805600.0,19.2933,19.3059,19.2055,19.2871,805600.0
2013-12-12 09:50:00,30.73,30.77,30.68,30.71,570200.0,19.2871,19.3122,19.2557,19.2745,570200.0
2013-12-12 10:00:00,30.71,30.74,30.65,30.66,532600.0,19.2745,19.2933,19.2369,19.2431,532600.0
2013-12-12 10:10:00,30.66,30.68,30.6,30.62,589300.0,19.2431,19.2557,19.2055,19.218,589300.0
2013-12-12 10:20:00,30.62,30.69,30.61,30.66,437500.0,19.218,19.262,19.2118,19.2431,437500.0
2013-12-12 10:30:00,30.67,30.71,30.63,30.7,547600.0,19.2494,19.2745,19.2243,19.2682,547600.0
2013-12-12 10:40:00,30.69,30.71,30.61,30.61,838100.0,19.262,19.2745,19.2118,19.2118,838100.0
2013-12-12 10:50:00,30.62,30.65,30.57,30.64,483900.0,19.218,19.2369,19.1867,19.2306,483900.0
2013-12-12 11:00:00,30.64,30.65,30.6,30.63,456700.0,19.2306,19.2369,19.2055,19.2243,456700.0
2013-12-12 11:10:00,30.63,30.66,30.6,30.61,345700.0,19.2243,19.2431,19.2055,19.2118,345700.0
2013-12-12 11:20:00,30.6,30.64,30.56,30.59,442800.0,19.2055,19.2306,19.1804,19.1992,442800.0
2013-12-12 11:30:00,30.59,30.61,30.56,30.56,582900.0,19.1992,19.2118,19.1804,19.1804,582900.0
2013-12-12 11:40:00,30.57,30.59,30.53,30.59,673300.0,19.1867,19.1992,19.1615,19.1992,673300.0
2013-12-12 11:50:00,30.59,30.6,30.55,30.57,551400.0,19.1992,19.2055,19.1741,19.1867,551400.0
2013-12-12 12:00:00,30.57,30.57,30.52,30.54,349200.0,19.1867,19.1867,19.1553,19.1678,349200.0
2013-12-12 12:10:00,30.54,30.55,30.47,30.49,843800.0,19.1678,19.1741,19.1239,19.1364,843800.0
2013-12-12 12:20:00,30.49,30.5,30.39,30.43,625500.0,19.1364,19.1427,19.0737,19.0988,625500.0
2013-12-12 12:30:00,30.43,30.46,30.39,30.45,390200.0,19.0988,19.1176,19.0737,19.1113,390200.0
2013-12-12 12:40:00,30.46,30.47,30.4,30.47,290500.0,19.1176,19.1239,19.08,19.1239,290500.0
2013-12-12 12:50:00,30.47,30.51,30.44,30.49,391500.0,19.1239,19.149,19.1051,19.1364,391500.0
2013-12-12 13:00:00,30.49,30.54,30.48,30.49,347200.0,19.1364,19.1678,19.1302,19.1364,347200.0
2013-12-12 13:10:00,30.49,30.51,30.47,30.5,293300.0,19.1364,19.149,19.1239,19.1427,293300.0
2013-12-12 13:20:00,30.5,30.52,30.48,30.52,248700.0,19.1427,19.1553,19.1302,19.1553,248700.0
2013-12-12 13:30:00,30.52,30.56,30.51,30.54,475300.0,19.1553,19.1804,19.149,19.1678,475300.0
2013-12-12 13:40:00,30.54,30.55,30.51,30.54,324700.0,19.1678,19.1741,19.149,19.1678,324700.0
2013-12-12 13:50:00,30.54,30.55,30.51,30.53,406000.0,19.1678,19.1741,19.149,19.1615,406000.0
2013-12-12 14:00:00,30.52,30.55,30.51,30.53,477800.0,19.1553,19.1741,19.149,19.1615,477800.0
2013-12-12 14:10:00,30.53,30.57,30.53,30.56,488200.0,19.1615,19.1867,19.1615,19.1804,488200.0
2013-12-12 14:20:00,30.55,30.56,30.53,30.55,316200.0,19.1741,19.1804,19.1615,19.1741,316200.0
2013-12-12 14:30:00,30.55,30.56,30.52,30.53,182100.0,19.1741,19.1804,19.1553,19.1615,182100.0
2013-12-12 14:40:00,30.53,30.57,30.52,30.54,505700.0,19.1615,19.1867,19.1553,19.1678,505700.0
2013-12-12 14:50:00,30.53,30.57,30.51,30.51,518200.0,19.1615,19.1867,19.149,19.149,518200.0
2013-12-12 15:00:00,30.51,30.52,30.41,30.42,972200.0,19.149,19.1553,19.0862,19.0925,972200.0
2013-12-12 15:10:00,30.41,30.43,30.35,30.41,1250200.0,19.0862,19.0988,19.0486,19.0862,1250200.0
2013-12-12 15:20:00,30.41,30.45,30.35,30.39,1208000.0,19.0862,19.1113,19.0486,19.0737,1208000.0
2013-12-12 15:30:00,30.39,30.41,30.35,30.36,853800.0,19.0737,19.0862,19.0486,19.0548,853800.0
2013-12-12 15:40:00,30.36,30.36,30.26,30.27,2439000.0,19.0548,19.0548,18.9921,18.9984,2439000.0
2013-12-12 15:50:00,30.27,30.28,30.2,30.25,3109800.0,18.9984,19.0046,18.9544,18.9858,3109800.0
2013-12-13 09:30:00,30.44,30.48,30.21,30.27,1623200.0,19.1051,19.1302,18.9607,18.9984,1623200.0
2013-12-13 09:40:00,30.28,30.29,30.16,30.19,504000.0,19.0046,19.0109,18.9293,18.9482,504000.0
2013-12-13 09:50:00,30.19,30.2,30.12,30.17,713800.0,18.9482,18.9544,18.9042,18.9356,713800.0
2013-12-13 10:00:00,30.17,30.24,30.16,30.19,763800.0,18.9356,18.9795,18.9293,18.9482,763800.0
2013-12-13 10:10:00,30.19,30.19,30.09,30.11,565300.0,18.9482,18.9482,18.8854,18.8979,565300.0
2013-12-13 10:20:00,30.1,30.12,30.05,30.08,628900.0,18.8917,18.9042,18.8603,18.8791,628900.0
2013-12-13 10:30:00,30.07,30.08,30.01,30.03,897600.0,18.8728,18.8791,18.8352,18.8477,897600.0
2013-12-13 10:40:00,30.03,30.08,29.95,30.04,1460600.0,18.8477,18.8791,18.7975,18.854,1460600.0
2013-12-13 10:50:00,30.03,30.16,30.03,30.12,790400.0,18.8477,18.9293,18.8477,18.9042,790400.0
2013-12-13 11:00:00,30.12,30.17,30.11,30.16,633100.0,18.9042,18.9356,18.8979,18.9293,633100.0
2013-12-13 11:10:00,30.16,30.24,30.14,30.23,708200.0,18.9293,18.9795,18.9168,18.9733,708200.0
2013-12-13 11:20:00,30.23,30.24,30.16,30.16,730800.0,18.9733,18.9795,18.9293,18.9293,730800.0
2013-12-13 11:30:00,30.17,30.18,30.15,30.18,349600.0,18.9356,18.9419,18.923,18.9419,349600.0
2013-12-13 11:40:00,30.18,30.19,30.14,30.17,704300.0,18.9419,18.9482,18.9168,18.9356,704300.0
2013-12-13 11:50:00,30.17,30.25,30.16,30.23,566800.0,18.9356,18.9858,18.9293,18.9733,566800.0
2013-12-13 12:00:00,30.23,30.24,30.19,30.21,306500.0,18.9733,18.9795,18.9482,18.9607,306500.0
2013-12-13 12:10:00,30.2,30.25,30.19,30.25,191700.0,18.9544,18.9858,18.9482,18.9858,191700.0
2013-12-13 12:20:00,30.25,30.3,30.25,30.27,307000.0,18.9858,19.0172,18.9858,18.9984,307000.0
2013-12-13 12:30:00,30.27,30.29,30.26,30.26,281400.0,18.9984,19.0109,18.9921,18.9921,281400.0
2013-12-13 12:40:00,30.27,30.32,30.23,30.26,728800.0,18.9984,19.0297,18.9733,18.9921,728800.0
2013-12-13 12:50:00,30.28,30.28,30.23,30.24,312300.0,19.0046,19.0046,18.9733,18.9795,312300.0
2013-12-13 13:00:00,30.24,30.25,30.23,30.23,124400.0,18.9795,18.9858,18.9733,18.9733,124400.0
2013-12-13 13:10:00,30.24,30.29,30.22,30.28,474700.0,18.9795,19.0109,18.967,19.0046,474700.0
2013-12-13 13:20:00,30.28,30.28,30.26,30.27,238000.0,19.0046,19.0046,18.9921,18.9984,238000.0
2013-12-13 13:30:00,30.26,30.31,30.26,30.29,367600.0,18.9921,19.0235,18.9921,19.0109,367600.0
2013-12-13 13:40:00,30.29,30.34,30.28,30.33,348800.0,19.0109,19.0423,19.0046,19.036,348800.0
2013-12-13 13:50:00,30.34,30.34,30.3,30.32,352800.0,19.0423,19.0423,19.0172,19.0297,352800.0
2013-12-13 14:00:00,30.32,30.33,30.23,30.25,392200.0,19.0297,19.036,18.9733,18.9858,392200.0
2013-12-13 14:10:00,30.24,30.25,30.19,30.25,567700.0,18.9795,18.9858,18.9482,18.9858,567700.0
2013-12-13 14:20:00,30.25,30.26,30.2,30.23,503800.0,18.9858,18.9921,18.9544,18.9733,503800.0
2013-12-13 14:30:00,30.23,30.27,30.22,30.24,341200.0,18.9733,18.9984,18.967,18.9795,341200.0
2013-12-13 14:40:00,30.25,30.25,30.2,30.21,362400.0,18.9858,18.9858,18.9544,18.9607,362400.0
2013-12-13 14:50:00,30.21,30.26,30.21,30.26,541800.0,18.9607,18.9921,18.9607,18.9921,541800.0
2013-12-13 15:00:00,30.26,30.27,30.24,30.26,431200.0,18.9921,18.9984,18.9795,18.9921,431200.0
2013-12-13 15:10:00,30.26,30.32,30.26,30.32,347900.0,18.9921,19.0297,18.9921,19.0297,347900.0
2013-12-13 15:20:00,30.32,30.36,30.31,30.33,628600.0,19.0297,19.0548,19.0235,19.036,628600.0
2013-12-13 15:30:00,30.33,30.36,30.28,30.3,963000.0,19.036,19.0548,19.0046,19.0172,963000.0
2013-12-13 15:40:00,30.3,30.36,30.3,30.33,1022200.0,19.0172,19.0548,19.0172,19.036,1022200.0
2013-12-13 15:50:00,30.32,30.33,30.23,30.24,1621700.0,19.0297,19.036,18.9733,18.9795,1621700.0
2013-12-16 09:30:00,30.3,30.63,30.29,30.58,1275900.0,19.0172,19.2243,19.0109,19.1929,1275900.0
2013-12-16 09:40:00,30.58,30.63,30.53,30.59,921300.0,19.1929,19.2243,19.1615,19.1992,921300.0
2013-12-16 09:50:00,30.59,30.6,30.49,30.53,667700.0,19.1992,19.2055,19.1364,19.1615,667700.0
2013-12-16 10:00:00,30.53,30.55,30.4,30.41,662100.0,19.1615,19.1741,19.08,19.0862,662100.0
2013-12-16 10:10:00,30.4,30.4,30.26,30.27,845000.0,19.08,19.08,18.9921,18.9984,845000.0
2013-12-16 10:20:00,30.28,30.33,30.27,30.31,656400.0,19.0046,19.036,18.9984,19.0235,656400.0
2013-12-16 10:30:00,30.31,30.31,30.2,30.21,606600.0,19.0235,19.0235,18.9544,18.9607,606600.0
2013-12-16 10:40:00,30.21,30.22,30.15,30.17,924100.0,18.9607,18.967,18.923,18.9356,924100.0
2013-12-16 10:50:00,30.17,30.2,30.15,30.2,519500.0,18.9356,18.9544,18.923,18.9544,519500.0
2013-12-16 11:00:00,30.2,30.2,30.15,30.17,599100.0,18.9544,18.9544,18.923,18.9356,599100.0
2013-12-16 11:10:00,30.18,30.25,30.16,30.23,665300.0,18.9419,18.9858,18.9293,18.9733,665300.0
2013-12-16 11:20:00,30.23,30.26,30.2,30.24,1289100.0,18.9733,18.9921,18.9544,18.9795,1289100.0
2013-12-16 11:30:00,30.24,30.25,30.21,30.24,830200.0,18.9795,18.9858,18.9607,18.9795,830200.0
2013-12-16 11:40:00,30.23,30.27,30.23,30.27,516100.0,18.9733,18.9984,18.9733,18.9984,516100.0
2013-12-16 11:50:00,30.27,30.3,30.26,30.3,328300.0,18.9984,19.0172,18.9921,19.0172,328300.0
2013-12-16 12:00:00,30.29,30.3,30.2,30.24,560200.0,19.0109,19.0172,18.9544,18.9795,560200.0
2013-12-16 12:10:00,30.23,30.23,30.17,30.18,350800.0,18.9733,18.9733,18.9356,18.9419,350800.0
2013-12-16 12:20:00,30.18,30.22,30.17,30.2,437000.0,18.9419,18.967,18.9356,18.9544,437000.0
2013-12-16 12:30:00,30.2,30.26,30.19,30.25,474200.0,18.9544,18.9921,18.9482,18.9858,474200.0
2013-12-16 12:40:00,30.25,30.3,30.24,30.28,345500.0,18.9858,19.0172,18.9795,19.0046,345500.0
2013-12-16 12:50:00,30.29,30.32,30.28,30.29,462600.0,19.0109,19.0297,19.0046,19.0109,462600.0
2013-12-16 13:00:00,30.29,30.31,30.27,30.29,366000.0,19.0109,19.0235,18.9984,19.0109,366000.0
2013-12-16 13:10:00,30.3,30.31,30.27,30.27,270900.0,19.0172,19.0235,18.9984,18.9984,270900.0
2013-12-16 13:20:00,30.28,30.31,30.27,30.28,333800.0,19.0046,19.0235,18.9984,19.0046,333800.0
2013-12-16 13:30:00,30.28,30.29,30.24,30.25,478900.0,19.0046,19.0109,18.9795,18.9858,478900.0
2013-12-16 13:40:00,30.25,30.29,30.23,30.29,290900.0,18.9858,19.0109,18.9733,19.0109,290900.0
2013-12-16 13:50:00,30.29,30.33,30.28,30.32,321600.0,19.0109,19.036,19.0046,19.0297,321600.0
2013-12-16 14:00:00,30.32,30.36,30.31,30.34,417500.0,19.0297,19.0548,19.0235,19.0423,417500.0
2013-12-16 14:10:00,30.35,30.35,30.32,30.32,378800.0,19.0486,19.0486,19.0297,19.0297,378800.0
2013-12-16 14:20:00,30.33,30.33,30.31,30.33,340500.0,19.036,19.036,19.0235,19.036,340500.0
2013-12-16 14:30:00,30.33,30.34,30.28,30.3,418000.0,19.036,19.0423,19.0046,19.0172,418000.0
2013-12-16 14:40:00,30.31,30.31,30.3,30.3,205000.0,19.0235,19.0235,19.0172,19.0172,205000.0
2013-12-16 14:50:00,30.3,30.32,30.29,30.3,537900.0,19.0172,19.0297,19.0109,19.0172,537900.0
2013-12-16 15:00:00,30.31,30.34,30.29,30.32,692000.0,19.0235,19.0423,19.0109,19.0297,692000.0
2013-12-16 15:10:00,30.33,30.35,30.3,30.35,565600.0,19.036,19.0486,19.0172,19.0486,565600.0
2013-12-16 15:20:00,30.34,30.34,30.3,30.32,587800.0,19.0423,19.0423,19.0172,19.0297,587800.0
2013-12-16 15:30:00,30.33,30.33,30.28,30.31,604900.0,19.036,19.036,19.0046,19.0235,604900.0
2013-12-16 15:40:00,30.31,30.34,30.3,30.31,1030400.0,19.0235,19.0423,19.0172,19.0235,1030400.0
2013-12-16 15:50:00,30.31,30.31,30.23,30.24,1883400.0,19.0235,19.0235,18.9733,18.9795,1883400.0
2013-12-17 09:30:00,30.21,30.21,30.01,30.15,1530900.0,18.9607,18.9607,18.8352,18.923,1530900.0
2013-12-17 09:40:00,30.15,30.19,30.05,30.05,943100.0,18.923,18.9482,18.8603,18.8603,943100.0
2013-12-17 09:50:00,30.05,30.14,30.01,30.11,652100.0,18.8603,18.9168,18.8352,18.8979,652100.0
2013-12-17 10:00:00,30.1,30.12,30.07,30.07,840400.0,18.8917,18.9042,18.8728,18.8728,840400.0
2013-12-17 10:10:00,30.07,30.12,30.07,30.08,594600.0,18.8728,18.9042,18.8728,18.8791,594600.0
2013-12-17 10:20:00,30.08,30.13,30.08,30.11,561900.0,18.8791,18.9105,18.8791,18.8979,561900.0
2013-12-17 10:30:00,30.11,30.11,30.07,30.1,406700.0,18.8979,18.8979,18.8728,18.8917,406700.0
2013-12-17 10:40:00,30.1,30.12,30.03,30.05,634700.0,18.8917,18.9042,18.8477,18.8603,634700.0
2013-12-17 10:50:00,30.04,30.07,30.02,30.04,693800.0,18.854,18.8728,18.8415,18.854,693800.0
2013-12-17 11:00:00,30.04,30.07,30.03,30.05,479700.0,18.854,18.8728,18.8477,18.8603,479700.0
2013-12-17 11:10:00,30.05,30.06,30.03,30.04,363700.0,18.8603,18.8666,18.8477,18.854,363700.0
2013-12-17 11:20:00,30.04,30.06,30.01,30.01,496100.0,18.854,18.8666,18.8352,18.8352,496100.0
2013-12-17 11:30:00,30.02,30.06,30.02,30.06,489100.0,18.8415,18.8666,18.8415,18.8666,489100.0
2013-12-17 11:40:00,30.05,30.1,30.04,30.09,505900.0,18.8603,18.8917,18.854,18.8854,505900.0
2013-12-17 11:50:00,30.1,30.16,30.09,30.15,453900.0,18.8917,18.9293,18.8854,18.923,453900.0
2013-12-17 12:00:00,30.15,30.19,30.12,30.18,626200.0,18.923,18.9482,18.9042,18.9419,626200.0
2013-12-17 12:10:00,30.18,30.27,30.18,30.26,888900.0,18.9419,18.9984,18.9419,18.9921,888900.0
2013-12-17 12:20:00,30.27,30.27,30.21,30.23,411900.0,18.9984,18.9984,18.9607,18.9733,411900.0
2013-12-17 12:30:00,30.23,30.25,30.2,30.22,501800.0,18.9733,18.9858,18.9544,18.967,501800.0
2013-12-17 12:40:00,30.21,30.23,30.21,30.23,175900.0,18.9607,18.9733,18.9607,18.9733,175900.0
2013-12-17 12:50:00,30.23,30.25,30.21,30.21,355500.0,18.9733,18.9858,18.9607,18.9607,355500.0
2013-12-17 13:00:00,30.21,30.22,30.16,30.17,403100.0,18.9607,18.967,18.9293,18.9356,403100.0
2013-12-17 13:10:00,30.17,30.19,30.16,30.18,306600.0,18.9356,18.9482,18.9293,18.9419,306600.0
2013-12-17 13:20:00,30.18,30.18,30.17,30.18,177900.0,18.9419,18.9419,18.9356,18.9419,177900.0
2013-12-17 13:30:00,30.17,30.19,30.16,30.18,506800.0,18.9356,18.9482,18.9293,18.9419,506800.0
2013-12-17 13:40:00,30.18,30.18,30.16,30.17,262100.0,18.9419,18.9419,18.9293,18.9356,262100.0
2013-12-17 13:50:00,30.17,30.19,30.16,30.19,301700.0,18.9356,18.9482,18.9293,18.9482,301700.0
2013-12-17 14:00:00,30.18,30.28,30.18,30.28,414500.0,18.9419,19.0046,18.9419,19.0046,414500.0
2013-12-17 14:10:00,30.28,30.3,30.25,30.27,506700.0,19.0046,19.0172,18.9858,18.9984,506700.0
2013-12-17 14:20:00,30.28,30.29,30.26,30.28,376900.0,19.0046,19.0109,18.9921,19.0046,376900.0
2013-12-17 14:30:00,30.27,30.27,30.24,30.26,528700.0,18.9984,18.9984,18.9795,18.9921,528700.0
2013-12-17 14:40:00,30.25,30.28,30.24,30.28,787300.0,18.9858,19.0046,18.9795,19.0046,787300.0
2013-12-17 14:50:00,30.28,30.31,30.26,30.3,576000.0,19.0046,19.0235,18.9921,19.0172,576000.0
2013-12-17 15:00:00,30.3,30.31,30.27,30.29,744600.0,19.0172,19.0235,18.9984,19.0109,744600.0
2013-12-17 15:10:00,30.29,30.29,30.27,30.28,525600.0,19.0109,19.0109,18.9984,19.0046,525600.0
2013-12-17 15:20:00,30.28,30.28,30.23,30.25,933700.0,19.0046,19.0046,18.9733,18.9858,933700.0
2013-12-17 15:30:00,30.25,30.25,30.16,30.16,921900.0,18.9858,18.9858,18.9293,18.9293,921900.0
2013-12-17 15:40:00,30.16,30.23,30.15,30.23,1688700.0,18.9293,18.9733,18.923,18.9733,1688700.0
2013-12-17 15:50:00,30.22,30.23,30.13,30.13,1794800.0,18.967,18.9733,18.9105,18.9105,1794800.0
2013-12-18 09:30:00,30.3,30.32,30.13,30.22,1208100.0,19.0172,19.0297,18.9105,18.967,1208100.0
2013-12-18 09:40:00,30.21,30.23,30.17,30.18,586300.0,18.9607,18.9733,18.9356,18.9419,586300.0
2013-12-18 09:50:00,30.19,30.24,30.1,30.24,802200.0,18.9482,18.9795,18.8917,18.9795,802200.0
2013-12-18 10:00:00,30.24,30.26,30.19,30.22,385600.0,18.9795,18.9921,18.9482,18.967,385600.0
2013-12-18 10:10:00,30.22,30.26,30.21,30.25,722200.0,18.967,18.9921,18.9607,18.9858,722200.0
2013-12-18 10:20:00,30.25,30.25,30.22,30.23,414800.0,18.9858,18.9858,18.967,18.9733,414800.0
2013-12-18 10:30:00,30.23,30.27,30.22,30.25,868600.0,18.9733,18.9984,18.967,18.9858,868600.0
2013-12-18 10:40:00,30.25,30.27,30.23,30.25,908200.0,18.9858,18.9984,18.9733,18.9858,908200.0
2013-12-18 10:50:00,30.26,30.27,30.21,30.21,1082100.0,18.9921,18.9984,18.9607,18.9607,1082100.0
2013-12-18 11:00:00,30.21,30.29,30.21,30.28,539000.0,18.9607,19.0109,18.9607,19.0046,539000.0
2013-12-18 11:10:00,30.28,30.29,30.26,30.29,445400.0,19.0046,19.0109,18.9921,19.0109,445400.0
2013-12-18 11:20:00,30.29,30.32,30.28,30.29,445000.0,19.0109,19.0297,19.0046,19.0109,445000.0
2013-12-18 11:30:00,30.29,30.3,30.25,30.27,343100.0,19.0109,19.0172,18.9858,18.9984,343100.0
2013-12-18 11:40:00,30.27,30.27,30.22,30.22,501200.0,18.9984,18.9984,18.967,18.967,501200.0
2013-12-18 11:50:00,30.22,30.25,30.21,30.24,295000.0,18.967,18.9858,18.9607,18.9795,295000.0
2013-12-18 12:00:00,30.25,30.27,30.24,30.27,314400.0,18.9858,18.9984,18.9795,18.9984,314400.0
2013-12-18 12:10:00,30.27,30.28,30.26,30.27,462900.0,18.9984,19.0046,18.9921,18.9984,462900.0
2013-12-18 12:20:00,30.28,30.29,30.27,30.28,300000.0,19.0046,19.0109,18.9984,19.0046,300000.0
2013-12-18 12:30:00,30.28,30.3,30.26,30.26,484800.0,19.0046,19.0172,18.9921,18.9921,484800.0
2013-12-18 12:40:00,30.26,30.27,30.21,30.23,683700.0,18.9921,18.9984,18.9607,18.9733,683700.0
2013-12-18 12:50:00,30.23,30.26,30.23,30.24,453300.0,18.9733,18.9921,18.9733,18.9795,453300.0
2013-12-18 13:00:00,30.24,30.24,30.19,30.21,404200.0,18.9795,18.9795,18.9482,18.9607,404200.0
2013-12-18 13:10:00,30.21,30.23,30.15,30.21,814800.0,18.9607,18.9733,18.923,18.9607,814800.0
2013-12-18 13:20:00,30.21,30.23,30.2,30.22,281100.0,18.9607,18.9733,18.9544,18.967,281100.0
2013-12-18 13:30:00,30.23,30.24,30.19,30.23,462500.0,18.9733,18.9795,18.9482,18.9733,462500.0
2013-12-18 13:40:00,30.23,30.24,30.22,30.23,329400.0,18.9733,18.9795,18.967,18.9733,329400.0
2013-12-18 13:50:00,30.24,30.33,30.18,30.27,728900.0,18.9795,19.036,18.9419,18.9984,728900.0
2013-12-18 14:00:00,30.27,30.5,30.01,30.42,2227700.0,18.9984,19.1427,18.8352,19.0925,2227700.0
2013-12-18 14:10:00,30.43,30.46,30.21,30.46,1106000.0,19.0988,19.1176,18.9607,19.1176,1106000.0
2013-12-18 14:20:00,30.46,30.5,30.42,30.45,978100.0,19.1176,19.1427,19.0925,19.1113,978100.0
2013-12-18 14:30:00,30.45,30.64,30.45,30.64,965200.0,19.1113,19.2306,19.1113,19.2306,965200.0
2013-12-18 14:40:00,30.64,30.64,30.51,30.51,692600.0,19.2306,19.2306,19.149,19.149,692600.0
2013-12-18 14:50:00,30.51,30.63,30.51,30.62,735900.0,19.149,19.2243,19.149,19.218,735900.0
2013-12-18 15:00:00,30.62,30.63,30.54,30.55,712700.0,19.218,19.2243,19.1678,19.1741,712700.0
2013-12-18 15:10:00,30.55,30.74,30.54,30.71,1113500.0,19.1741,19.2933,19.1678,19.2745,1113500.0
2013-12-18 15:20:00,30.7,30.72,30.62,30.64,848600.0,19.2682,19.2808,19.218,19.2306,848600.0
2013-12-18 15:30:00,30.65,30.74,30.61,30.74,984600.0,19.2369,19.2933,19.2118,19.2933,984600.0
2013-12-18 15:40:00,30.73,30.77,30.6,30.61,2063800.0,19.2871,19.3122,19.2055,19.2118,2063800.0
2013-12-18 15:50:00,30.6,30.78,30.59,30.77,3204200.0,19.2055,19.3185,19.1992,19.3122,3204200.0
2013-12-19 09:30:00,30.78,31.01,30.7,30.95,2127000.0,19.3185,19.4628,19.2682,19.4251,2127000.0
2013-12-19 09:40:00,30.95,30.96,30.9,30.9,1082600.0,19.4251,19.4314,19.3938,19.3938,1082600.0
2013-12-19 09:50:00,30.9,30.95,30.85,30.94,585200.0,19.3938,19.4251,19.3624,19.4189,585200.0
2013-12-19 10:00:00,30.95,30.96,30.88,30.96,935300.0,19.4251,19.4314,19.3812,19.4314,935300.0
2013-12-19 10:10:00,30.95,30.96,30.81,30.83,1053200.0,19.4251,19.4314,19.3373,19.3498,1053200.0
2013-12-19 10:20:00,30.83,30.91,30.83,30.89,1162700.0,19.3498,19.4,19.3498,19.3875,1162700.0
2013-12-19 10:30:00,30.89,30.94,30.85,30.86,859900.0,19.3875,19.4189,19.3624,19.3687,859900.0
2013-12-19 10:40:00,30.87,30.92,30.84,30.91,643500.0,19.3749,19.4063,19.3561,19.4,643500.0
2013-12-19 10:50:00,30.91,30.91,30.84,30.84,687000.0,19.4,19.4,19.3561,19.3561,687000.0
2013-12-19 11:00:00,30.83,30.84,30.71,30.71,998700.0,19.3498,19.3561,19.2745,19.2745,998700.0
2013-12-19 11:10:00,30.71,30.74,30.65,30.65,598300.0,19.2745,19.2933,19.2369,19.2369,598300.0
2013-12-19 11:20:00,30.65,30.73,30.61,30.72,771400.0,19.2369,19.2871,19.2118,19.2808,771400.0
2013-12-19 11:30:00,30.72,30.78,30.71,30.74,559200.0,19.2808,19.3185,19.2745,19.2933,559200.0
2013-12-19 11:40:00,30.75,30.75,30.69,30.69,353300.0,19.2996,19.2996,19.262,19.262,353300.0
2013-12-19 11:50:00,30.69,30.7,30.66,30.68,645300.0,19.262,19.2682,19.2431,19.2557,645300.0
2013-12-19 12:00:00,30.68,30.69,30.62,30.66,626700.0,19.2557,19.262,19.218,19.2431,626700.0
2013-12-19 12:10:00,30.66,30.68,30.64,30.65,716400.0,19.2431,19.2557,19.2306,19.2369,716400.0
2013-12-19 12:20:00,30.65,30.7,30.65,30.69,792400.0,19.2369,19.2682,19.2369,19.262,792400.0
2013-12-19 12:30:00,30.69,30.7,30.65,30.66,346700.0,19.262,19.2682,19.2369,19.2431,346700.0
2013-12-19 12:40:00,30.66,30.72,30.65,30.71,494300.0,19.2431,19.2808,19.2369,19.2745,494300.0
2013-12-19 12:50:00,30.72,30.73,30.69,30.69,435800.0,19.2808,19.2871,19.262,19.262,435800.0
2013-12-19 13:00:00,30.7,30.73,30.66,30.73,349900.0,19.2682,19.2871,19.2431,19.2871,349900.0
2013-12-19 13:10:00,30.73,30.73,30.69,30.71,440900.0,19.2871,19.2871,19.262,19.2745,440900.0
2013-12-19 13:20:00,30.71,30.73,30.7,30.72,244300.0,19.2745,19.2871,19.2682,19.2808,244300.0
2013-12-19 13:30:00,30.72,30.73,30.7,30.7,409100.0,19.2808,19.2871,19.2682,19.2682,409100.0
2013-12-19 13:40:00,30.71,30.73,30.68,30.69,533100.0,19.2745,19.2871,19.2557,19.262,533100.0
2013-12-19 13:50:00,30.69,30.72,30.68,30.71,381300.0,19.262,19.2808,19.2557,19.2745,381300.0
2013-12-19 14:00:00,30.71,30.73,30.67,30.69,424500.0,19.2745,19.2871,19.2494,19.262,424500.0
2013-12-19 14:10:00,30.68,30.69,30.67,30.68,325100.0,19.2557,19.262,19.2494,19.2557,325100.0
2013-12-19 14:20:00,30.69,30.69,30.65,30.66,383700.0,19.262,19.262,19.2369,19.2431,383700.0
2013-12-19 14:30:00,30.66,30.67,30.64,30.65,386200.0,19.2431,19.2494,19.2306,19.2369,386200.0
2013-12-19 14:40:00,30.66,30.69,30.65,30.65,631700.0,19.2431,19.262,19.2369,19.2369,631700.0
2013-12-19 14:50:00,30.65,30.67,30.63,30.65,952200.0,19.2369,19.2494,19.2243,19.2369,952200.0
2013-12-19 15:00:00,30.64,30.68,30.64,30.66,887000.0,19.2306,19.2557,19.2306,19.2431,887000.0
2013-12-19 15:10:00,30.67,30.7,30.66,30.69,490400.0,19.2494,19.2682,19.2431,19.262,490400.0
2013-12-19 15:20:00,30.69,30.69,30.67,30.68,507600.0,19.262,19.262,19.2494,19.2557,507600.0
2013-12-19 15:30:00,30.69,30.72,30.66,30.71,942400.0,19.262,19.2808,19.2431,19.2745,942400.0
2013-12-19 15:40:00,30.72,30.75,30.65,30.66,1677300.0,19.2808,19.2996,19.2369,19.2431,1677300.0
2013-12-19 15:50:00,30.66,30.76,30.64,30.71,2391100.0,19.2431,19.3059,19.2306,19.2745,2391100.0
2013-12-20 09:30:00,30.65,30.86,30.6,30.84,7554700.0,19.2369,19.3687,19.2055,19.3561,7554700.0
2013-12-20 09:40:00,30.84,30.96,30.84,30.85,466100.0,19.3561,19.4314,19.3561,19.3624,466100.0
2013-12-20 09:50:00,30.85,30.87,30.76,30.81,909300.0,19.3624,19.3749,19.3059,19.3373,909300.0
2013-12-20 10:00:00,30.81,30.82,30.72,30.74,437000.0,19.3373,19.3436,19.2808,19.2933,437000.0
2013-12-20 10:10:00,30.73,30.74,30.68,30.69,568000.0,19.2871,19.2933,19.2557,19.262,568000.0
2013-12-20 10:20:00,30.69,30.7,30.65,30.66,614500.0,19.262,19.2682,19.2369,19.2431,614500.0
2013-12-20 10:30:00,30.66,30.69,30.64,30.68,725200.0,19.2431,19.262,19.2306,19.2557,725200.0
2013-12-20 10:40:00,30.68,30.7,30.62,30.64,776400.0,19.2557,19.2682,19.218,19.2306,776400.0
2013-12-20 10:50:00,30.63,30.65,30.61,30.61,481700.0,19.2243,19.2369,19.2118,19.2118,481700.0
2013-12-20 11:00:00,30.61,30.62,30.57,30.59,731100.0,19.2118,19.218,19.1867,19.1992,731100.0
2013-12-20 11:10:00,30.58,30.66,30.58,30.64,624700.0,19.1929,19.2431,19.1929,19.2306,624700.0
2013-12-20 11:20:00,30.65,30.66,30.61,30.62,406700.0,19.2369,19.2431,19.2118,19.218,406700.0
2013-12-20 11:30:00,30.62,30.69,30.62,30.62,826500.0,19.218,19.262,19.218,19.218,826500.0
2013-12-20 11:40:00,30.63,30.66,30.61,30.61,877900.0,19.2243,19.2431,19.2118,19.2118,877900.0
2013-12-20 11:50:00,30.62,30.62,30.53,30.6,978700.0,19.218,19.218,19.1615,19.2055,978700.0
2013-12-20 12:00:00,30.61,30.61,30.54,30.55,487700.0,19.2118,19.2118,19.1678,19.1741,487700.0
2013-12-20 12:10:00,30.54,30.56,30.53,30.56,377200.0,19.1678,19.1804,19.1615,19.1804,377200.0
2013-12-20 12:20:00,30.56,30.64,30.56,30.61,808000.0,19.1804,19.2306,19.1804,19.2118,808000.0
2013-12-20 12:30:00,30.61,30.62,30.57,30.58,297200.0,19.2118,19.218,19.1867,19.1929,297200.0
2013-12-20 12:40:00,30.57,30.58,30.56,30.56,274200.0,19.1867,19.1929,19.1804,19.1804,274200.0
2013-12-20 12:50:00,30.56,30.58,30.53,30.54,457600.0,19.1804,19.1929,19.1615,19.1678,457600.0
2013-12-20 13:00:00,30.54,30.55,30.53,30.55,244500.0,19.1678,19.1741,19.1615,19.1741,244500.0
2013-12-20 13:10:00,30.54,30.55,30.5,30.5,425400.0,19.1678,19.1741,19.1427,19.1427,425400.0
2013-12-20 13:20:00,30.5,30.54,30.5,30.5,553700.0,19.1427,19.1678,19.1427,19.1427,553700.0
2013-12-20 13:30:00,30.51,30.54,30.5,30.54,294400.0,19.149,19.1678,19.1427,19.1678,294400.0
2013-12-20 13:40:00,30.54,30.57,30.54,30.56,217500.0,19.1678,19.1867,19.1678,19.1804,217500.0
2013-12-20 13:50:00,30.57,30.59,30.56,30.58,237300.0,19.1867,19.1992,19.1804,19.1929,237300.0
2013-12-20 14:00:00,30.59,30.59,30.52,30.53,601300.0,19.1992,19.1992,19.1553,19.1615,601300.0
2013-12-20 14:10:00,30.53,30.55,30.5,30.53,509700.0,19.1615,19.1741,19.1427,19.1615,509700.0
2013-12-20 14:20:00,30.54,30.54,30.48,30.49,750200.0,19.1678,19.1678,19.1302,19.1364,750200.0
2013-12-20 14:30:00,30.49,30.51,30.48,30.49,625600.0,19.1364,19.149,19.1302,19.1364,625600.0
2013-12-20 14:40:00,30.49,30.5,30.46,30.49,510000.0,19.1364,19.1427,19.1176,19.1364,510000.0
2013-12-20 14:50:00,30.49,30.51,30.48,30.5,385500.0,19.1364,19.149,19.1302,19.1427,385500.0
2013-12-20 15:00:00,30.5,30.57,30.5,30.57,635700.0,19.1427,19.1867,19.1427,19.1867,635700.0
2013-12-20 15:10:00,30.57,30.58,30.54,30.54,869400.0,19.1867,19.1929,19.1678,19.1678,869400.0
2013-12-20 15:20:00,30.55,30.55,30.44,30.44,1573100.0,19.1741,19.1741,19.1051,19.1051,1573100.0
2013-12-20 15:30:00,30.44,30.47,30.39,30.41,1566500.0,19.1051,19.1239,19.0737,19.0862,1566500.0
2013-12-20 15:40:00,30.42,30.45,30.34,30.34,2610400.0,19.0925,19.1113,19.0423,19.0423,2610400.0
2013-12-20 15:50:00,30.34,30.45,30.26,30.33,8970100.0,19.0423,19.1113,18.9921,19.036,8970100.0
2013-12-23 09:30:00,30.46,30.5,30.28,30.45,1659100.0,19.1176,19.1427,19.0046,19.1113,1659100.0
2013-12-23 09:40:00,30.44,30.45,30.3,30.31,862000.0,19.1051,19.1113,19.0172,19.0235,862000.0
2013-12-23 09:50:00,30.31,30.4,30.3,30.37,524700.0,19.0235,19.08,19.0172,19.0611,524700.0
2013-12-23 10:00:00,30.37,30.37,30.26,30.27,546900.0,19.0611,19.0611,18.9921,18.9984,546900.0
2013-12-23 10:10:00,30.27,30.27,30.19,30.22,1221100.0,18.9984,18.9984,18.9482,18.967,1221100.0
2013-12-23 10:20:00,30.22,30.31,30.17,30.3,856700.0,18.967,19.0235,18.9356,19.0172,856700.0
2013-12-23 10:30:00,30.3,30.36,30.29,30.35,688200.0,19.0172,19.0548,19.0109,19.0486,688200.0
2013-12-23 10:40:00,30.35,30.44,30.35,30.44,915900.0,19.0486,19.1051,19.0486,19.1051,915900.0
2013-12-23 10:50:00,30.44,30.44,30.41,30.43,464100.0,19.1051,19.1051,19.0862,19.0988,464100.0
2013-12-23 11:00:00,30.43,30.45,30.4,30.4,370300.0,19.0988,19.1113,19.08,19.08,370300.0
2013-12-23 11:10:00,30.41,30.42,30.37,30.42,548700.0,19.0862,19.0925,19.0611,19.0925,548700.0
2013-12-23 11:20:00,30.42,30.44,30.4,30.41,433900.0,19.0925,19.1051,19.08,19.0862,433900.0
2013-12-23 11:30:00,30.41,30.41,30.4,30.41,254800.0,19.0862,19.0862,19.08,19.0862,254800.0
2013-12-23 11:40:00,30.4,30.41,30.39,30.4,324300.0,19.08,19.0862,19.0737,19.08,324300.0
2013-12-23 11:50:00,30.4,30.42,30.37,30.38,636600.0,19.08,19.0925,19.0611,19.0674,636600.0
2013-12-23 12:00:00,30.37,30.38,30.34,30.34,445300.0,19.0611,19.0674,19.0423,19.0423,445300.0
2013-12-23 12:10:00,30.35,30.4,30.35,30.4,390300.0,19.0486,19.08,19.0486,19.08,390300.0
2013-12-23 12:20:00,30.39,30.42,30.38,30.4,273400.0,19.0737,19.0925,19.0674,19.08,273400.0
2013-12-23 12:30:00,30.4,30.4,30.39,30.39,133500.0,19.08,19.08,19.0737,19.0737,133500.0
2013-12-23 12:40:00,30.39,30.42,30.39,30.41,349300.0,19.0737,19.0925,19.0737,19.0862,349300.0
2013-12-23 12:50:00,30.42,30.42,30.39,30.39,180500.0,19.0925,19.0925,19.0737,19.0737,180500.0
2013-12-23 13:00:00,30.39,30.41,30.39,30.4,404100.0,19.0737,19.0862,19.0737,19.08,404100.0
2013-12-23 13:10:00,30.4,30.41,30.38,30.38,489000.0,19.08,19.0862,19.0674,19.0674,489000.0
2013-12-23 13:20:00,30.38,30.4,30.38,30.4,341800.0,19.0674,19.08,19.0674,19.08,341800.0
2013-12-23 13:30:00,30.4,30.42,30.39,30.39,303200.0,19.08,19.0925,19.0737,19.0737,303200.0
2013-12-23 13:40:00,30.39,30.41,30.35,30.35,401800.0,19.0737,19.0862,19.0486,19.0486,401800.0
2013-12-23 13:50:00,30.35,30.37,30.34,30.37,509100.0,19.0486,19.0611,19.0423,19.0611,509100.0
2013-12-23 14:00:00,30.37,30.37,30.34,30.36,428300.0,19.0611,19.0611,19.0423,19.0548,428300.0
2013-12-23 14:10:00,30.36,30.36,30.34,30.34,460800.0,19.0548,19.0548,19.0423,19.0423,460800.0
2013-12-23 14:20:00,30.34,30.35,30.33,30.34,247000.0,19.0423,19.0486,19.036,19.0423,247000.0
2013-12-23 14:30:00,30.34,30.35,30.33,30.33,342900.0,19.0423,19.0486,19.036,19.036,342900.0
2013-12-23 14:40:00,30.34,30.34,30.33,30.34,140900.0,19.0423,19.0423,19.036,19.0423,140900.0
2013-12-23 14:50:00,30.33,30.34,30.31,30.31,390600.0,19.036,19.0423,19.0235,19.0235,390600.0
2013-12-23 15:00:00,30.31,30.33,30.31,30.32,502900.0,19.0235,19.036,19.0235,19.0297,502900.0
2013-12-23 15:10:00,30.32,30.32,30.3,30.32,302800.0,19.0297,19.0297,19.0172,19.0297,302800.0
2013-12-23 15:20:00,30.32,30.35,30.31,30.34,850500.0,19.0297,19.0486,19.0235,19.0423,850500.0
2013-12-23 15:30:00,30.34,30.35,30.32,30.33,758000.0,19.0423,19.0486,19.0297,19.036,758000.0
2013-12-23 15:40:00,30.33,30.34,30.3,30.3,843600.0,19.036,19.0423,19.0172,19.0172,843600.0
2013-12-23 15:50:00,30.3,30.36,30.29,30.35,1525100.0,19.0172,19.0548,19.0109,19.0486,1525100.0
2013-12-24 09:30:00,30.47,30.47,30.28,30.32,816000.0,19.1239,19.1239,19.0046,19.0297,816000.0
2013-12-24 09:40:00,30.31,30.37,30.29,30.3,546700.0,19.0235,19.0611,19.0109,19.0172,546700.0
2013-12-24 09:50:00,30.31,30.32,30.22,30.23,417300.0,19.0235,19.0297,18.967,18.9733,417300.0
2013-12-24 10:00:00,30.23,30.33,30.23,30.32,387100.0,18.9733,19.036,18.9733,19.0297,387100.0
2013-12-24 10:10:00,30.31,30.32,30.29,30.3,411300.0,19.0235,19.0297,19.0109,19.0172,411300.0
2013-12-24 10:20:00,30.3,30.32,30.28,30.29,376400.0,19.0172,19.0297,19.0046,19.0109,376400.0
2013-12-24 10:30:00,30.29,30.33,30.28,30.3,300700.0,19.0109,19.036,19.0046,19.0172,300700.0
2013-12-24 10:40:00,30.3,30.31,30.28,30.29,276900.0,19.0172,19.0235,19.0046,19.0109,276900.0
2013-12-24 10:50:00,30.3,30.32,30.29,30.3,357800.0,19.0172,19.0297,19.0109,19.0172,357800.0
2013-12-24 11:00:00,30.31,30.34,30.29,30.32,557800.0,19.0235,19.0423,19.0109,19.0297,557800.0
2013-12-24 11:10:00,30.31,30.33,30.28,30.29,486300.0,19.0235,19.036,19.0046,19.0109,486300.0
2013-12-24 11:20:00,30.29,30.32,30.28,30.29,401900.0,19.0109,19.0297,19.0046,19.0109,401900.0
2013-12-24 11:30:00,30.3,30.33,30.29,30.31,176600.0,19.0172,19.036,19.0109,19.0235,176600.0
2013-12-24 11:40:00,30.32,30.32,30.3,30.32,214300.0,19.0297,19.0297,19.0172,19.0297,214300.0
2013-12-24 11:50:00,30.31,30.34,30.3,30.31,479500.0,19.0235,19.0423,19.0172,19.0235,479500.0
2013-12-24 12:00:00,30.32,30.34,30.3,30.33,453100.0,19.0297,19.0423,19.0172,19.036,453100.0
2013-12-24 12:10:00,30.33,30.33,30.3,30.31,607400.0,19.036,19.036,19.0172,19.0235,607400.0
2013-12-24 12:20:00,30.31,30.32,30.29,30.3,447200.0,19.0235,19.0297,19.0109,19.0172,447200.0
2013-12-24 12:30:00,30.29,30.31,30.27,30.3,419700.0,19.0109,19.0235,18.9984,19.0172,419700.0
2013-12-24 12:40:00,30.3,30.31,30.27,30.29,615900.0,19.0172,19.0235,18.9984,19.0109,615900.0
2013-12-24 12:50:00,30.29,30.32,30.26,30.29,841300.0,19.0109,19.0297,18.9921,19.0109,841300.0
2013-12-26 09:30:00,30.38,30.45,30.32,30.34,775000.0,19.0674,19.1113,19.0297,19.0423,775000.0
2013-12-26 09:40:00,30.34,30.43,30.33,30.41,525800.0,19.0423,19.0988,19.036,19.0862,525800.0
2013-12-26 09:50:00,30.41,30.43,30.34,30.42,434400.0,19.0862,19.0988,19.0423,19.0925,434400.0
2013-12-26 10:00:00,30.42,30.47,30.4,30.4,421900.0,19.0925,19.1239,19.08,19.08,421900.0
2013-12-26 10:10:00,30.4,30.45,30.4,30.45,321900.0,19.08,19.1113,19.08,19.1113,321900.0
2013-12-26 10:20:00,30.45,30.49,30.44,30.48,296700.0,19.1113,19.1364,19.1051,19.1302,296700.0
2013-12-26 10:30:00,30.47,30.51,30.47,30.49,345500.0,19.1239,19.149,19.1239,19.1364,345500.0
2013-12-26 10:40:00,30.49,30.5,30.46,30.46,305800.0,19.1364,19.1427,19.1176,19.1176,305800.0
2013-12-26 10:50:00,30.46,30.47,30.42,30.45,281500.0,19.1176,19.1239,19.0925,19.1113,281500.0
2013-12-26 11:00:00,30.45,30.45,30.41,30.42,241800.0,19.1113,19.1113,19.0862,19.0925,241800.0
2013-12-26 11:10:00,30.42,30.44,30.39,30.42,371300.0,19.0925,19.1051,19.0737,19.0925,371300.0
2013-12-26 11:20:00,30.41,30.44,30.4,30.43,254000.0,19.0862,19.1051,19.08,19.0988,254000.0
2013-12-26 11:30:00,30.44,30.46,30.41,30.43,241500.0,19.1051,19.1176,19.0862,19.0988,241500.0
2013-12-26 11:40:00,30.43,30.43,30.4,30.41,236400.0,19.0988,19.0988,19.08,19.0862,236400.0
2013-12-26 11:50:00,30.42,30.43,30.4,30.41,215000.0,19.0925,19.0988,19.08,19.0862,215000.0
2013-12-26 12:00:00,30.42,30.45,30.41,30.44,245500.0,19.0925,19.1113,19.0862,19.1051,245500.0
2013-12-26 12:10:00,30.43,30.46,30.43,30.45,243200.0,19.0988,19.1176,19.0988,19.1113,243200.0
2013-12-26 12:20:00,30.46,30.49,30.44,30.49,242400.0,19.1176,19.1364,19.1051,19.1364,242400.0
2013-12-26 12:30:00,30.49,30.51,30.48,30.5,238400.0,19.1364,19.149,19.1302,19.1427,238400.0
2013-12-26 12:40:00,30.5,30.55,30.5,30.54,307700.0,19.1427,19.1741,19.1427,19.1678,307700.0
2013-12-26 12:50:00,30.53,30.54,30.5,30.52,264300.0,19.1615,19.1678,19.1427,19.1553,264300.0
2013-12-26 13:00:00,30.52,30.53,30.5,30.52,170300.0,19.1553,19.1615,19.1427,19.1553,170300.0
2013-12-26 13:10:00,30.51,30.52,30.48,30.49,182700.0,19.149,19.1553,19.1302,19.1364,182700.0
2013-12-26 13:20:00,30.5,30.53,30.48,30.49,217900.0,19.1427,19.1615,19.1302,19.1364,217900.0
2013-12-26 13:30:00,30.49,30.51,30.47,30.49,142500.0,19.1364,19.149,19.1239,19.1364,142500.0
2013-12-26 13:40:00,30.49,30.53,30.48,30.53,153400.0,19.1364,19.1615,19.1302,19.1615,153400.0
2013-12-26 13:50:00,30.52,30.55,30.52,30.55,267900.0,19.1553,19.1741,19.1553,19.1741,267900.0
2013-12-26 14:00:00,30.54,30.56,30.53,30.54,216700.0,19.1678,19.1804,19.1615,19.1678,216700.0
2013-12-26 14:10:00,30.54,30.55,30.51,30.53,174100.0,19.1678,19.1741,19.149,19.1615,174100.0
2013-12-26 14:20:00,30.53,30.55,30.52,30.55,151000.0,19.1615,19.1741,19.1553,19.1741,151000.0
2013-12-26 14:30:00,30.55,30.56,30.54,30.56,150700.0,19.1741,19.1804,19.1678,19.1804,150700.0
2013-12-26 14:40:00,30.55,30.56,30.52,30.53,164100.0,19.1741,19.1804,19.1553,19.1615,164100.0
2013-12-26 14:50:00,30.54,30.55,30.52,30.54,263900.0,19.1678,19.1741,19.1553,19.1678,263900.0
2013-12-26 15:00:00,30.54,30.55,30.51,30.54,198200.0,19.1678,19.1741,19.149,19.1678,198200.0
2013-12-26 15:10:00,30.53,30.55,30.52,30.55,220400.0,19.1615,19.1741,19.1553,19.1741,220400.0
2013-12-26 15:20:00,30.55,30.55,30.53,30.55,178200.0,19.1741,19.1741,19.1615,19.1741,178200.0
2013-12-26 15:30:00,30.55,30.55,30.51,30.53,381700.0,19.1741,19.1741,19.149,19.1615,381700.0
2013-12-26 15:40:00,30.53,30.54,30.5,30.5,471800.0,19.1615,19.1678,19.1427,19.1427,471800.0
2013-12-26 15:50:00,30.51,30.55,30.5,30.54,879900.0,19.149,19.1741,19.1427,19.1678,879900.0
2013-12-27 09:30:00,30.76,30.85,30.65,30.66,1422500.0,19.3059,19.3624,19.2369,19.2431,1422500.0
2013-12-27 09:40:00,30.66,30.66,30.57,30.58,344500.0,19.2431,19.2431,19.1867,19.1929,344500.0
2013-12-27 09:50:00,30.57,30.66,30.57,30.64,458700.0,19.1867,19.2431,19.1867,19.2306,458700.0
2013-12-27 10:00:00,30.63,30.65,30.62,30.64,334700.0,19.2243,19.2369,19.218,19.2306,334700.0
2013-12-27 10:10:00,30.64,30.64,30.6,30.6,310400.0,19.2306,19.2306,19.2055,19.2055,310400.0
2013-12-27 10:20:00,30.61,30.63,30.57,30.6,346000.0,19.2118,19.2243,19.1867,19.2055,346000.0
2013-12-27 10:30:00,30.6,30.6,30.53,30.57,292700.0,19.2055,19.2055,19.1615,19.1867,292700.0
2013-12-27 10:40:00,30.57,30.58,30.54,30.54,233200.0,19.1867,19.1929,19.1678,19.1678,233200.0
2013-12-27 10:50:00,30.54,30.57,30.54,30.56,218700.0,19.1678,19.1867,19.1678,19.1804,218700.0
2013-12-27 11:00:00,30.55,30.57,30.54,30.57,190100.0,19.1741,19.1867,19.1678,19.1867,190100.0
2013-12-27 11:10:00,30.57,30.63,30.56,30.58,319800.0,19.1867,19.2243,19.1804,19.1929,319800.0
2013-12-27 11:20:00,30.59,30.6,30.54,30.59,175300.0,19.1992,19.2055,19.1678,19.1992,175300.0
2013-12-27 11:30:00,30.6,30.62,30.57,30.58,294100.0,19.2055,19.218,19.1867,19.1929,294100.0
2013-12-27 11:40:00,30.58,30.6,30.56,30.57,155300.0,19.1929,19.2055,19.1804,19.1867,155300.0
2013-12-27 11:50:00,30.57,30.6,30.56,30.6,175100.0,19.1867,19.2055,19.1804,19.2055,175100.0
2013-12-27 12:00:00,30.6,30.65,30.6,30.63,275400.0,19.2055,19.2369,19.2055,19.2243,275400.0
2013-12-27 12:10:00,30.64,30.64,30.6,30.62,300100.0,19.2306,19.2306,19.2055,19.218,300100.0
2013-12-27 12:20:00,30.63,30.64,30.62,30.62,252400.0,19.2243,19.2306,19.218,19.218,252400.0
2013-12-27 12:30:00,30.63,30.65,30.62,30.65,121500.0,19.2243,19.2369,19.218,19.2369,121500.0
2013-12-27 12:40:00,30.64,30.65,30.64,30.65,102700.0,19.2306,19.2369,19.2306,19.2369,102700.0
2013-12-27 12:50:00,30.65,30.65,30.62,30.62,227100.0,19.2369,19.2369,19.218,19.218,227100.0
2013-12-27 13:00:00,30.63,30.64,30.62,30.63,89300.0,19.2243,19.2306,19.218,19.2243,89300.0
2013-12-27 13:10:00,30.63,30.64,30.62,30.63,135600.0,19.2243,19.2306,19.218,19.2243,135600.0
2013-12-27 13:20:00,30.64,30.65,30.62,30.63,130500.0,19.2306,19.2369,19.218,19.2243,130500.0
2013-12-27 13:30:00,30.63,30.63,30.6,30.62,152500.0,19.2243,19.2243,19.2055,19.218,152500.0
2013-12-27 13:40:00,30.61,30.63,30.61,30.62,86400.0,19.2118,19.2243,19.2118,19.218,86400.0
2013-12-27 13:50:00,30.62,30.65,30.62,30.64,139900.0,19.218,19.2369,19.218,19.2306,139900.0
2013-12-27 14:00:00,30.63,30.65,30.63,30.64,184800.0,19.2243,19.2369,19.2243,19.2306,184800.0
2013-12-27 14:10:00,30.63,30.65,30.62,30.64,200100.0,19.2243,19.2369,19.218,19.2306,200100.0
2013-12-27 14:20:00,30.64,30.68,30.64,30.67,153300.0,19.2306,19.2557,19.2306,19.2494,153300.0
2013-12-27 14:30:00,30.68,30.68,30.66,30.67,94300.0,19.2557,19.2557,19.2431,19.2494,94300.0
2013-12-27 14:40:00,30.66,30.68,30.65,30.66,249800.0,19.2431,19.2557,19.2369,19.2431,249800.0
2013-12-27 14:50:00,30.66,30.67,30.64,30.65,191100.0,19.2431,19.2494,19.2306,19.2369,191100.0
2013-12-27 15:00:00,30.64,30.65,30.61,30.62,138500.0,19.2306,19.2369,19.2118,19.218,138500.0
2013-12-27 15:10:00,30.62,30.62,30.59,30.61,204500.0,19.218,19.218,19.1992,19.2118,204500.0
2013-12-27 15:20:00,30.61,30.61,30.58,30.61,231100.0,19.2118,19.2118,19.1929,19.2118,231100.0
2013-12-27 15:30:00,30.6,30.63,30.6,30.6,320400.0,19.2055,19.2243,19.2055,19.2055,320400.0
2013-12-27 15:40:00,30.61,30.61,30.58,30.59,472000.0,19.2118,19.2118,19.1929,19.1992,472000.0
2013-12-27 15:50:00,30.6,30.64,30.58,30.63,1088400.0,19.2055,19.2306,19.1929,19.2243,1088400.0
2013-12-30 09:30:00,30.54,30.6,30.48,30.53,826500.0,19.1678,19.2055,19.1302,19.1615,826500.0
2013-12-30 09:40:00,30.53,30.56,30.45,30.48,640200.0,19.1615,19.1804,19.1113,19.1302,640200.0
2013-12-30 09:50:00,30.49,30.51,30.45,30.45,345100.0,19.1364,19.149,19.1113,19.1113,345100.0
2013-12-30 10:00:00,30.45,30.45,30.41,30.44,499600.0,19.1113,19.1113,19.0862,19.1051,499600.0
2013-12-30 10:10:00,30.44,30.45,30.39,30.44,548200.0,19.1051,19.1113,19.0737,19.1051,548200.0
2013-12-30 10:20:00,30.44,30.49,30.43,30.49,377300.0,19.1051,19.1364,19.0988,19.1364,377300.0
2013-12-30 10:30:00,30.49,30.51,30.46,30.51,361200.0,19.1364,19.149,19.1176,19.149,361200.0
2013-12-30 10:40:00,30.5,30.51,30.49,30.5,409600.0,19.1427,19.149,19.1364,19.1427,409600.0
2013-12-30 10:50:00,30.5,30.52,30.49,30.5,303300.0,19.1427,19.1553,19.1364,19.1427,303300.0
2013-12-30 11:00:00,30.49,30.51,30.48,30.51,329600.0,19.1364,19.149,19.1302,19.149,329600.0
2013-12-30 11:10:00,30.51,30.53,30.48,30.53,361200.0,19.149,19.1615,19.1302,19.1615,361200.0
2013-12-30 11:20:00,30.53,30.54,30.5,30.52,217800.0,19.1615,19.1678,19.1427,19.1553,217800.0
2013-12-30 11:30:00,30.53,30.55,30.52,30.53,195500.0,19.1615,19.1741,19.1553,19.1615,195500.0
2013-12-30 11:40:00,30.52,30.56,30.52,30.55,278600.0,19.1553,19.1804,19.1553,19.1741,278600.0
2013-12-30 11:50:00,30.55,30.58,30.53,30.57,325800.0,19.1741,19.1929,19.1615,19.1867,325800.0
2013-12-30 12:00:00,30.57,30.62,30.57,30.6,269300.0,19.1867,19.218,19.1867,19.2055,269300.0
2013-12-30 12:10:00,30.6,30.61,30.58,30.61,244500.0,19.2055,19.2118,19.1929,19.2118,244500.0
2013-12-30 12:20:00,30.61,30.65,30.6,30.65,269900.0,19.2118,19.2369,19.2055,19.2369,269900.0
2013-12-30 12:30:00,30.64,30.65,30.63,30.64,268200.0,19.2306,19.2369,19.2243,19.2306,268200.0
2013-12-30 12:40:00,30.64,30.64,30.61,30.62,290500.0,19.2306,19.2306,19.2118,19.218,290500.0
2013-12-30 12:50:00,30.62,30.62,30.58,30.59,215400.0,19.218,19.218,19.1929,19.1992,215400.0
2013-12-30 13:00:00,30.59,30.63,30.59,30.63,293900.0,19.1992,19.2243,19.1992,19.2243,293900.0
2013-12-30 13:10:00,30.63,30.64,30.62,30.64,227400.0,19.2243,19.2306,19.218,19.2306,227400.0
2013-12-30 13:20:00,30.64,30.64,30.61,30.62,241000.0,19.2306,19.2306,19.2118,19.218,241000.0
2013-12-30 13:30:00,30.61,30.68,30.61,30.65,351300.0,19.2118,19.2557,19.2118,19.2369,351300.0
2013-12-30 13:40:00,30.66,30.66,30.63,30.65,217900.0,19.2431,19.2431,19.2243,19.2369,217900.0
2013-12-30 13:50:00,30.64,30.67,30.64,30.67,192300.0,19.2306,19.2494,19.2306,19.2494,192300.0
2013-12-30 14:00:00,30.67,30.69,30.65,30.69,325400.0,19.2494,19.262,19.2369,19.262,325400.0
2013-12-30 14:10:00,30.69,30.69,30.67,30.68,210200.0,19.262,19.262,19.2494,19.2557,210200.0
2013-12-30 14:20:00,30.67,30.68,30.64,30.66,285900.0,19.2494,19.2557,19.2306,19.2431,285900.0
2013-12-30 14:30:00,30.66,30.69,30.65,30.67,332700.0,19.2431,19.262,19.2369,19.2494,332700.0
2013-12-30 14:40:00,30.68,30.69,30.67,30.68,152800.0,19.2557,19.262,19.2494,19.2557,152800.0
2013-12-30 14:50:00,30.69,30.69,30.66,30.68,262900.0,19.262,19.262,19.2431,19.2557,262900.0
2013-12-30 15:00:00,30.68,30.68,30.64,30.65,240500.0,19.2557,19.2557,19.2306,19.2369,240500.0
2013-12-30 15:10:00,30.65,30.66,30.62,30.65,370400.0,19.2369,19.2431,19.218,19.2369,370400.0
2013-12-30 15:20:00,30.65,30.68,30.64,30.66,407000.0,19.2369,19.2557,19.2306,19.2431,407000.0
2013-12-30 15:30:00,30.65,30.7,30.65,30.68,501900.0,19.2369,19.2682,19.2369,19.2557,501900.0
2013-12-30 15:40:00,30.67,30.7,30.66,30.69,570700.0,19.2494,19.2682,19.2431,19.262,570700.0
2013-12-30 15:50:00,30.7,30.7,30.66,30.69,1296500.0,19.2682,19.2682,19.2431,19.262,1296500.0
2013-12-31 09:30:00,30.62,30.69,30.51,30.67,1025600.0,19.218,19.262,19.149,19.2494,1025600.0
2013-12-31 09:40:00,30.67,30.72,30.65,30.69,247200.0,19.2494,19.2808,19.2369,19.262,247200.0
2013-12-31 09:50:00,30.69,30.7,30.66,30.67,438300.0,19.262,19.2682,19.2431,19.2494,438300.0
2013-12-31 10:00:00,30.68,30.75,30.67,30.73,360500.0,19.2557,19.2996,19.2494,19.2871,360500.0
2013-12-31 10:10:00,30.72,30.81,30.72,30.78,449400.0,19.2808,19.3373,19.2808,19.3185,449400.0
2013-12-31 10:20:00,30.79,30.8,30.73,30.73,241600.0,19.3247,19.331,19.2871,19.2871,241600.0
2013-12-31 10:30:00,30.74,30.74,30.69,30.69,222800.0,19.2933,19.2933,19.262,19.262,222800.0
2013-12-31 10:40:00,30.69,30.71,30.68,30.68,175800.0,19.262,19.2745,19.2557,19.2557,175800.0
2013-12-31 10:50:00,30.68,30.7,30.68,30.69,174900.0,19.2557,19.2682,19.2557,19.262,174900.0
2013-12-31 11:00:00,30.7,30.73,30.69,30.72,230800.0,19.2682,19.2871,19.262,19.2808,230800.0
2013-12-31 11:10:00,30.71,30.75,30.71,30.74,320700.0,19.2745,19.2996,19.2745,19.2933,320700.0
2013-12-31 11:20:00,30.73,30.74,30.7,30.71,242100.0,19.2871,19.2933,19.2682,19.2745,242100.0
2013-12-31 11:30:00,30.71,30.72,30.7,30.71,189300.0,19.2745,19.2808,19.2682,19.2745,189300.0
2013-12-31 11:40:00,30.71,30.73,30.71,30.73,216100.0,19.2745,19.2871,19.2745,19.2871,216100.0
2013-12-31 11:50:00,30.72,30.73,30.7,30.72,235200.0,19.2808,19.2871,19.2682,19.2808,235200.0
2013-12-31 12:00:00,30.72,30.72,30.7,30.7,160800.0,19.2808,19.2808,19.2682,19.2682,160800.0
2013-12-31 12:10:00,30.7,30.71,30.67,30.67,207700.0,19.2682,19.2745,19.2494,19.2494,207700.0
2013-12-31 12:20:00,30.68,30.68,30.51,30.64,1033700.0,19.2557,19.2557,19.149,19.2306,1033700.0
2013-12-31 12:30:00,30.64,30.66,30.63,30.64,227500.0,19.2306,19.2431,19.2243,19.2306,227500.0
2013-12-31 12:40:00,30.63,30.63,30.6,30.61,162100.0,19.2243,19.2243,19.2055,19.2118,162100.0
2013-12-31 12:50:00,30.62,30.62,30.58,30.6,190100.0,19.218,19.218,19.1929,19.2055,190100.0
2013-12-31 13:00:00,30.6,30.6,30.56,30.56,118600.0,19.2055,19.2055,19.1804,19.1804,118600.0
2013-12-31 13:10:00,30.56,30.57,30.54,30.56,231600.0,19.1804,19.1867,19.1678,19.1804,231600.0
2013-12-31 13:20:00,30.55,30.56,30.55,30.56,103400.0,19.1741,19.1804,19.1741,19.1804,103400.0
2013-12-31 13:30:00,30.55,30.56,30.55,30.55,108200.0,19.1741,19.1804,19.1741,19.1741,108200.0
2013-12-31 13:40:00,30.55,30.56,30.55,30.55,139200.0,19.1741,19.1804,19.1741,19.1741,139200.0
2013-12-31 13:50:00,30.55,30.61,30.53,30.6,358800.0,19.1741,19.2118,19.1615,19.2055,358800.0
2013-12-31 14:00:00,30.61,30.64,30.59,30.63,186000.0,19.2118,19.2306,19.1992,19.2243,186000.0
2013-12-31 14:10:00,30.64,30.64,30.6,30.61,172300.0,19.2306,19.2306,19.2055,19.2118,172300.0
2013-12-31 14:20:00,30.6,30.61,30.56,30.57,148100.0,19.2055,19.2118,19.1804,19.1867,148100.0
2013-12-31 14:30:00,30.56,30.57,30.52,30.52,246800.0,19.1804,19.1867,19.1553,19.1553,246800.0
2013-12-31 14:40:00,30.53,30.54,30.49,30.51,348300.0,19.1615,19.1678,19.1364,19.149,348300.0
2013-12-31 14:50:00,30.51,30.53,30.49,30.51,256900.0,19.149,19.1615,19.1364,19.149,256900.0
2013-12-31 15:00:00,30.52,30.54,30.49,30.49,224900.0,19.1553,19.1678,19.1364,19.1364,224900.0
2013-12-31 15:10:00,30.49,30.51,30.49,30.51,216300.0,19.1364,19.149,19.1364,19.149,216300.0
2013-12-31 15:20:00,30.5,30.53,30.5,30.53,176500.0,19.1427,19.1615,19.1427,19.1615,176500.0
2013-12-31 15:30:00,30.53,30.57,30.52,30.56,367400.0,19.1615,19.1867,19.1553,19.1804,367400.0
2013-12-31 15:40:00,30.57,30.68,30.55,30.65,796900.0,19.1867,19.2557,19.1741,19.2369,796900.0
2013-12-31 15:50:00,30.65,30.67,30.57,30.62,1092900.0,19.2369,19.2494,19.1867,19.218,1092900.0
2014-01-02 09:30:00,30.47,30.59,30.4,30.41,1058700.0,19.1239,19.1992,19.08,19.0862,1058700.0
2014-01-02 09:40:00,30.42,30.47,30.35,30.41,634700.0,19.0925,19.1239,19.0486,19.0862,634700.0
2014-01-02 09:50:00,30.4,30.41,30.33,30.38,727200.0,19.08,19.0862,19.036,19.0674,727200.0
2014-01-02 10:00:00,30.38,30.46,30.36,30.46,565600.0,19.0674,19.1176,19.0548,19.1176,565600.0
2014-01-02 10:10:00,30.46,30.52,30.44,30.51,842000.0,19.1176,19.1553,19.1051,19.149,842000.0
2014-01-02 10:20:00,30.5,30.56,30.48,30.55,452400.0,19.1427,19.1804,19.1302,19.1741,452400.0
2014-01-02 10:30:00,30.55,30.56,30.5,30.52,555300.0,19.1741,19.1804,19.1427,19.1553,555300.0
2014-01-02 10:40:00,30.52,30.6,30.52,30.55,538000.0,19.1553,19.2055,19.1553,19.1741,538000.0
2014-01-02 10:50:00,30.56,30.57,30.53,30.54,336300.0,19.1804,19.1867,19.1615,19.1678,336300.0
2014-01-02 11:00:00,30.54,30.56,30.52,30.53,383700.0,19.1678,19.1804,19.1553,19.1615,383700.0
2014-01-02 11:10:00,30.53,30.54,30.52,30.52,301100.0,19.1615,19.1678,19.1553,19.1553,301100.0
2014-01-02 11:20:00,30.53,30.56,30.53,30.54,360300.0,19.1615,19.1804,19.1615,19.1678,360300.0
2014-01-02 11:30:00,30.53,30.55,30.5,30.5,257500.0,19.1615,19.1741,19.1427,19.1427,257500.0
2014-01-02 11:40:00,30.5,30.54,30.5,30.5,286800.0,19.1427,19.1678,19.1427,19.1427,286800.0
2014-01-02 11:50:00,30.5,30.51,30.43,30.48,349700.0,19.1427,19.149,19.0988,19.1302,349700.0
2014-01-02 12:00:00,30.48,30.51,30.47,30.51,200600.0,19.1302,19.149,19.1239,19.149,200600.0
2014-01-02 12:10:00,30.51,30.51,30.46,30.47,175200.0,19.149,19.149,19.1176,19.1239,175200.0
2014-01-02 12:20:00,30.47,30.5,30.46,30.48,276300.0,19.1239,19.1427,19.1176,19.1302,276300.0
2014-01-02 12:30:00,30.48,30.49,30.44,30.48,179600.0,19.1302,19.1364,19.1051,19.1302,179600.0
2014-01-02 12:40:00,30.47,30.49,30.45,30.47,170100.0,19.1239,19.1364,19.1113,19.1239,170100.0
2014-01-02 12:50:00,30.48,30.51,30.47,30.51,203800.0,19.1302,19.149,19.1239,19.149,203800.0
2014-01-02 13:00:00,30.51,30.53,30.5,30.53,234300.0,19.149,19.1615,19.1427,19.1615,234300.0
2014-01-02 13:10:00,30.53,30.53,30.5,30.51,175300.0,19.1615,19.1615,19.1427,19.149,175300.0
2014-01-02 13:20:00,30.51,30.54,30.5,30.52,267200.0,19.149,19.1678,19.1427,19.1553,267200.0
2014-01-02 13:30:00,30.52,30.53,30.5,30.51,219800.0,19.1553,19.1615,19.1427,19.149,219800.0
2014-01-02 13:40:00,30.5,30.55,30.49,30.53,367600.0,19.1427,19.1741,19.1364,19.1615,367600.0
2014-01-02 13:50:00,30.53,30.54,30.51,30.54,220300.0,19.1615,19.1678,19.149,19.1678,220300.0
2014-01-02 14:00:00,30.53,30.56,30.53,30.54,287900.0,19.1615,19.1804,19.1615,19.1678,287900.0
2014-01-02 14:10:00,30.54,30.56,30.49,30.5,672600.0,19.1678,19.1804,19.1364,19.1427,672600.0
2014-01-02 14:20:00,30.5,30.53,30.47,30.5,449200.0,19.1427,19.1615,19.1239,19.1427,449200.0
2014-01-02 14:30:00,30.5,30.52,30.5,30.51,197600.0,19.1427,19.1553,19.1427,19.149,197600.0
2014-01-02 14:40:00,30.52,30.53,30.51,30.52,131500.0,19.1553,19.1615,19.149,19.1553,131500.0
2014-01-02 14:50:00,30.52,30.53,30.51,30.52,232100.0,19.1553,19.1615,19.149,19.1553,232100.0
2014-01-02 15:00:00,30.52,30.54,30.49,30.5,436400.0,19.1553,19.1678,19.1364,19.1427,436400.0
2014-01-02 15:10:00,30.5,30.56,30.5,30.55,451500.0,19.1427,19.1804,19.1427,19.1741,451500.0
2014-01-02 15:20:00,30.55,30.55,30.52,30.53,652100.0,19.1741,19.1741,19.1553,19.1615,652100.0
2014-01-02 15:30:00,30.52,30.54,30.5,30.51,389000.0,19.1553,19.1678,19.1427,19.149,389000.0
2014-01-02 15:40:00,30.51,30.57,30.49,30.56,941700.0,19.149,19.1867,19.1364,19.1804,941700.0
2014-01-02 15:50:00,30.56,30.56,30.45,30.46,1220800.0,19.1804,19.1804,19.1113,19.1176,1220800.0
2014-01-03 09:30:00,30.39,30.62,30.38,30.57,885000.0,19.0737,19.218,19.0674,19.1867,885000.0
2014-01-03 09:40:00,30.57,30.74,30.57,30.72,688700.0,19.1867,19.2933,19.1867,19.2808,688700.0
2014-01-03 09:50:00,30.73,30.77,30.68,30.73,668200.0,19.2871,19.3122,19.2557,19.2871,668200.0
2014-01-03 10:00:00,30.73,30.83,30.72,30.74,885200.0,19.2871,19.3498,19.2808,19.2933,885200.0
2014-01-03 10:10:00,30.74,30.75,30.71,30.72,345800.0,19.2933,19.2996,19.2745,19.2808,345800.0
2014-01-03 10:20:00,30.73,30.79,30.72,30.74,337300.0,19.2871,19.3247,19.2808,19.2933,337300.0
2014-01-03 10:30:00,30.73,30.74,30.69,30.7,481900.0,19.2871,19.2933,19.262,19.2682,481900.0
2014-01-03 10:40:00,30.7,30.7,30.62,30.62,589800.0,19.2682,19.2682,19.218,19.218,589800.0
2014-01-03 10:50:00,30.63,30.67,30.62,30.64,328200.0,19.2243,19.2494,19.218,19.2306,328200.0
2014-01-03 11:00:00,30.64,30.68,30.62,30.65,408200.0,19.2306,19.2557,19.218,19.2369,408200.0
2014-01-03 11:10:00,30.65,30.66,30.6,30.62,275900.0,19.2369,19.2431,19.2055,19.218,275900.0
2014-01-03 11:20:00,30.62,30.64,30.57,30.57,370500.0,19.218,19.2306,19.1867,19.1867,370500.0
2014-01-03 11:30:00,30.57,30.59,30.56,30.59,247500.0,19.1867,19.1992,19.1804,19.1992,247500.0
2014-01-03 11:40:00,30.59,30.59,30.55,30.56,229100.0,19.1992,19.1992,19.1741,19.1804,229100.0
2014-01-03 11:50:00,30.55,30.57,30.54,30.56,192200.0,19.1741,19.1867,19.1678,19.1804,192200.0
2014-01-03 12:00:00,30.56,30.57,30.53,30.56,174100.0,19.1804,19.1867,19.1615,19.1804,174100.0
2014-01-03 12:10:00,30.56,30.57,30.55,30.57,133000.0,19.1804,19.1867,19.1741,19.1867,133000.0
2014-01-03 12:20:00,30.56,30.57,30.56,30.56,82400.0,19.1804,19.1867,19.1804,19.1804,82400.0
2014-01-03 12:30:00,30.56,30.59,30.55,30.58,180500.0,19.1804,19.1992,19.1741,19.1929,180500.0
2014-01-03 12:40:00,30.58,30.62,30.58,30.61,142800.0,19.1929,19.218,19.1929,19.2118,142800.0
2014-01-03 12:50:00,30.62,30.62,30.59,30.6,151600.0,19.218,19.218,19.1992,19.2055,151600.0
2014-01-03 13:00:00,30.6,30.61,30.54,30.55,223600.0,19.2055,19.2118,19.1678,19.1741,223600.0
2014-01-03 13:10:00,30.54,30.55,30.5,30.53,243400.0,19.1678,19.1741,19.1427,19.1615,243400.0
2014-01-03 13:20:00,30.53,30.54,30.52,30.52,188700.0,19.1615,19.1678,19.1553,19.1553,188700.0
2014-01-03 13:30:00,30.53,30.53,30.49,30.5,267900.0,19.1615,19.1615,19.1364,19.1427,267900.0
2014-01-03 13:40:00,30.51,30.51,30.48,30.48,211500.0,19.149,19.149,19.1302,19.1302,211500.0
2014-01-03 13:50:00,30.48,30.49,30.48,30.49,127500.0,19.1302,19.1364,19.1302,19.1364,127500.0
2014-01-03 14:00:00,30.48,30.52,30.48,30.51,351700.0,19.1302,19.1553,19.1302,19.149,351700.0
2014-01-03 14:10:00,30.52,30.53,30.5,30.53,285100.0,19.1553,19.1615,19.1427,19.1615,285100.0
2014-01-03 14:20:00,30.52,30.55,30.52,30.53,219000.0,19.1553,19.1741,19.1553,19.1615,219000.0
2014-01-03 14:30:00,30.53,30.56,30.53,30.56,294500.0,19.1615,19.1804,19.1615,19.1804,294500.0
2014-01-03 14:40:00,30.55,30.6,30.55,30.6,201500.0,19.1741,19.2055,19.1741,19.2055,201500.0
2014-01-03 14:50:00,30.6,30.6,30.57,30.58,200900.0,19.2055,19.2055,19.1867,19.1929,200900.0
2014-01-03 15:00:00,30.58,30.59,30.55,30.57,320100.0,19.1929,19.1992,19.1741,19.1867,320100.0
2014-01-03 15:10:00,30.57,30.66,30.57,30.65,449000.0,19.1867,19.2431,19.1867,19.2369,449000.0
2014-01-03 15:20:00,30.65,30.65,30.58,30.6,356900.0,19.2369,19.2369,19.1929,19.2055,356900.0
2014-01-03 15:30:00,30.6,30.63,30.58,30.61,299200.0,19.2055,19.2243,19.1929,19.2118,299200.0
2014-01-03 15:40:00,30.61,30.62,30.55,30.57,687500.0,19.2118,19.218,19.1741,19.1867,687500.0
2014-01-03 15:50:00,30.57,30.58,30.5,30.52,967000.0,19.1867,19.1929,19.1427,19.1553,967000.0
2014-01-06 09:30:00,30.75,30.95,30.75,30.77,1089600.0,19.2996,19.4251,19.2996,19.3122,1089600.0
2014-01-06 09:40:00,30.77,30.83,30.72,30.82,704500.0,19.3122,19.3498,19.2808,19.3436,704500.0
2014-01-06 09:50:00,30.82,30.85,30.79,30.83,481800.0,19.3436,19.3624,19.3247,19.3498,481800.0
2014-01-06 10:00:00,30.82,30.85,30.75,30.83,611400.0,19.3436,19.3624,19.2996,19.3498,611400.0
2014-01-06 10:10:00,30.83,30.9,30.81,30.88,1508100.0,19.3498,19.3938,19.3373,19.3812,1508100.0
2014-01-06 10:20:00,30.87,30.88,30.77,30.77,462500.0,19.3749,19.3812,19.3122,19.3122,462500.0
2014-01-06 10:30:00,30.78,30.78,30.72,30.73,288300.0,19.3185,19.3185,19.2808,19.2871,288300.0
2014-01-06 10:40:00,30.72,30.75,30.68,30.7,588600.0,19.2808,19.2996,19.2557,19.2682,588600.0
2014-01-06 10:50:00,30.7,30.75,30.62,30.62,616200.0,19.2682,19.2996,19.218,19.218,616200.0
2014-01-06 11:00:00,30.63,30.66,30.6,30.64,529700.0,19.2243,19.2431,19.2055,19.2306,529700.0
2014-01-06 11:10:00,30.64,30.64,30.55,30.57,515700.0,19.2306,19.2306,19.1741,19.1867,515700.0
2014-01-06 11:20:00,30.58,30.6,30.56,30.6,313200.0,19.1929,19.2055,19.1804,19.2055,313200.0
2014-01-06 11:30:00,30.6,30.64,30.58,30.64,350000.0,19.2055,19.2306,19.1929,19.2306,350000.0
2014-01-06 11:40:00,30.64,30.67,30.62,30.66,324900.0,19.2306,19.2494,19.218,19.2431,324900.0
2014-01-06 11:50:00,30.66,30.71,30.65,30.71,312800.0,19.2431,19.2745,19.2369,19.2745,312800.0
2014-01-06 12:00:00,30.71,30.72,30.67,30.69,353600.0,19.2745,19.2808,19.2494,19.262,353600.0
2014-01-06 12:10:00,30.69,30.69,30.65,30.69,330400.0,19.262,19.262,19.2369,19.262,330400.0
2014-01-06 12:20:00,30.69,30.72,30.66,30.67,250000.0,19.262,19.2808,19.2431,19.2494,250000.0
2014-01-06 12:30:00,30.67,30.67,30.62,30.63,231500.0,19.2494,19.2494,19.218,19.2243,231500.0
2014-01-06 12:40:00,30.62,30.66,30.62,30.66,178800.0,19.218,19.2431,19.218,19.2431,178800.0
2014-01-06 12:50:00,30.66,30.68,30.64,30.65,278300.0,19.2431,19.2557,19.2306,19.2369,278300.0
2014-01-06 13:00:00,30.65,30.66,30.63,30.63,182100.0,19.2369,19.2431,19.2243,19.2243,182100.0
2014-01-06 13:10:00,30.64,30.66,30.59,30.62,309900.0,19.2306,19.2431,19.1992,19.218,309900.0
2014-01-06 13:20:00,30.62,30.64,30.61,30.63,146000.0,19.218,19.2306,19.2118,19.2243,146000.0
2014-01-06 13:30:00,30.63,30.68,30.62,30.68,437700.0,19.2243,19.2557,19.218,19.2557,437700.0
2014-01-06 13:40:00,30.68,30.71,30.67,30.68,388000.0,19.2557,19.2745,19.2494,19.2557,388000.0
2014-01-06 13:50:00,30.69,30.79,30.66,30.71,798400.0,19.262,19.3247,19.2431,19.2745,798400.0
2014-01-06 14:00:00,30.72,30.73,30.68,30.7,644000.0,19.2808,19.2871,19.2557,19.2682,644000.0
2014-01-06 14:10:00,30.7,30.74,30.7,30.71,333700.0,19.2682,19.2933,19.2682,19.2745,333700.0
2014-01-06 14:20:00,30.72,30.74,30.7,30.72,311800.0,19.2808,19.2933,19.2682,19.2808,311800.0
2014-01-06 14:30:00,30.72,30.74,30.7,30.72,900600.0,19.2808,19.2933,19.2682,19.2808,900600.0
2014-01-06 14:40:00,30.72,30.73,30.68,30.71,346200.0,19.2808,19.2871,19.2557,19.2745,346200.0
2014-01-06 14:50:00,30.71,30.72,30.68,30.69,323100.0,19.2745,19.2808,19.2557,19.262,323100.0
2014-01-06 15:00:00,30.7,30.7,30.65,30.66,254900.0,19.2682,19.2682,19.2369,19.2431,254900.0
2014-01-06 15:10:00,30.66,30.7,30.66,30.66,386200.0,19.2431,19.2682,19.2431,19.2431,386200.0
2014-01-06 15:20:00,30.67,30.67,30.61,30.62,610700.0,19.2494,19.2494,19.2118,19.218,610700.0
2014-01-06 15:30:00,30.63,30.64,30.57,30.59,529200.0,19.2243,19.2306,19.1867,19.1992,529200.0
2014-01-06 15:40:00,30.58,30.67,30.57,30.66,953600.0,19.1929,19.2494,19.1867,19.2431,953600.0
2014-01-06 15:50:00,30.66,30.66,30.53,30.54,1343800.0,19.2431,19.2431,19.1615,19.1678,1343800.0
2014-01-07 09:30:00,30.86,30.94,30.79,30.94,1503200.0,19.3687,19.4189,19.3247,19.4189,1503200.0
2014-01-07 09:40:00,30.94,31.02,30.93,31.0,1165900.0,19.4189,19.4691,19.4126,19.4565,1165900.0
2014-01-07 09:50:00,31.01,31.01,30.89,30.95,690100.0,19.4628,19.4628,19.3875,19.4251,690100.0
2014-01-07 10:00:00,30.95,31.0,30.92,30.99,641500.0,19.4251,19.4565,19.4063,19.4503,641500.0
2014-01-07 10:10:00,31.0,31.01,30.95,30.99,559000.0,19.4565,19.4628,19.4251,19.4503,559000.0
2014-01-07 10:20:00,31.0,31.0,30.96,30.99,456100.0,19.4565,19.4565,19.4314,19.4503,456100.0
2014-01-07 10:30:00,30.99,30.99,30.93,30.95,589700.0,19.4503,19.4503,19.4126,19.4251,589700.0
2014-01-07 10:40:00,30.95,30.98,30.86,30.88,550100.0,19.4251,19.444,19.3687,19.3812,550100.0
2014-01-07 10:50:00,30.87,30.89,30.84,30.89,650300.0,19.3749,19.3875,19.3561,19.3875,650300.0
2014-01-07 11:00:00,30.89,30.93,30.88,30.93,306600.0,19.3875,19.4126,19.3812,19.4126,306600.0
2014-01-07 11:10:00,30.93,30.94,30.87,30.9,242800.0,19.4126,19.4189,19.3749,19.3938,242800.0
2014-01-07 11:20:00,30.9,30.9,30.88,30.9,165600.0,19.3938,19.3938,19.3812,19.3938,165600.0
2014-01-07 11:30:00,30.89,30.9,30.85,30.88,219300.0,19.3875,19.3938,19.3624,19.3812,219300.0
2014-01-07 11:40:00,30.88,30.9,30.82,30.85,394100.0,19.3812,19.3938,19.3436,19.3624,394100.0
2014-01-07 11:50:00,30.86,30.87,30.85,30.87,115400.0,19.3687,19.3749,19.3624,19.3749,115400.0
2014-01-07 12:00:00,30.87,30.88,30.84,30.86,464600.0,19.3749,19.3812,19.3561,19.3687,464600.0
2014-01-07 12:10:00,30.85,30.88,30.85,30.87,247400.0,19.3624,19.3812,19.3624,19.3749,247400.0
2014-01-07 12:20:00,30.86,30.89,30.85,30.89,91200.0,19.3687,19.3875,19.3624,19.3875,91200.0
2014-01-07 12:30:00,30.88,30.91,30.88,30.9,229800.0,19.3812,19.4,19.3812,19.3938,229800.0
2014-01-07 12:40:00,30.9,30.91,30.89,30.9,668600.0,19.3938,19.4,19.3875,19.3938,668600.0
2014-01-07 12:50:00,30.91,30.91,30.89,30.89,172000.0,19.4,19.4,19.3875,19.3875,172000.0
2014-01-07 13:00:00,30.9,30.9,30.89,30.89,173300.0,19.3938,19.3938,19.3875,19.3875,173300.0
2014-01-07 13:10:00,30.9,30.9,30.87,30.9,348900.0,19.3938,19.3938,19.3749,19.3938,348900.0
2014-01-07 13:20:00,30.89,30.9,30.86,30.87,181700.0,19.3875,19.3938,19.3687,19.3749,181700.0
2014-01-07 13:30:00,30.86,30.88,30.86,30.88,259300.0,19.3687,19.3812,19.3687,19.3812,259300.0
2014-01-07 13:40:00,30.87,30.88,30.86,30.86,135700.0,19.3749,19.3812,19.3687,19.3687,135700.0
2014-01-07 13:50:00,30.86,30.87,30.82,30.82,651500.0,19.3687,19.3749,19.3436,19.3436,651500.0
2014-01-07 14:00:00,30.82,30.82,30.74,30.76,642400.0,19.3436,19.3436,19.2933,19.3059,642400.0
2014-01-07 14:10:00,30.76,30.76,30.74,30.76,205100.0,19.3059,19.3059,19.2933,19.3059,205100.0
2014-01-07 14:20:00,30.76,30.8,30.75,30.77,431000.0,19.3059,19.331,19.2996,19.3122,431000.0
2014-01-07 14:30:00,30.78,30.85,30.78,30.84,343000.0,19.3185,19.3624,19.3185,19.3561,343000.0
2014-01-07 14:40:00,30.84,30.84,30.8,30.81,200700.0,19.3561,19.3561,19.331,19.3373,200700.0
2014-01-07 14:50:00,30.8,30.81,30.79,30.8,140000.0,19.331,19.3373,19.3247,19.331,140000.0
2014-01-07 15:00:00,30.8,30.81,30.78,30.78,216900.0,19.331,19.3373,19.3185,19.3185,216900.0
2014-01-07 15:10:00,30.79,30.79,30.75,30.78,413800.0,19.3247,19.3247,19.2996,19.3185,413800.0
2014-01-07 15:20:00,30.78,30.78,30.76,30.77,242300.0,19.3185,19.3185,19.3059,19.3122,242300.0
2014-01-07 15:30:00,30.77,30.82,30.76,30.78,599200.0,19.3122,19.3436,19.3059,19.3185,599200.0
2014-01-07 15:40:00,30.78,30.82,30.77,30.8,634300.0,19.3185,19.3436,19.3122,19.331,634300.0
2014-01-07 15:50:00,30.8,30.84,30.75,30.75,2247900.0,19.331,19.3561,19.2996,19.2996,2247900.0
2014-01-08 09:30:00,30.78,30.83,30.65,30.8,1105200.0,19.3185,19.3498,19.2369,19.331,1105200.0
2014-01-08 09:40:00,30.8,30.85,30.77,30.8,599000.0,19.331,19.3624,19.3122,19.331,599000.0
2014-01-08 09:50:00,30.8,30.89,30.76,30.86,643400.0,19.331,19.3875,19.3059,19.3687,643400.0
2014-01-08 10:00:00,30.85,30.89,30.8,30.82,343100.0,19.3624,19.3875,19.331,19.3436,343100.0
2014-01-08 10:10:00,30.81,30.89,30.8,30.88,333200.0,19.3373,19.3875,19.331,19.3812,333200.0
2014-01-08 10:20:00,30.88,30.95,30.87,30.93,370500.0,19.3812,19.4251,19.3749,19.4126,370500.0
2014-01-08 10:30:00,30.93,30.95,30.89,30.93,350500.0,19.4126,19.4251,19.3875,19.4126,350500.0
2014-01-08 10:40:00,30.93,30.93,30.86,30.89,321400.0,19.4126,19.4126,19.3687,19.3875,321400.0
2014-01-08 10:50:00,30.89,30.94,30.88,30.9,230000.0,19.3875,19.4189,19.3812,19.3938,230000.0
2014-01-08 11:00:00,30.91,30.91,30.83,30.84,274500.0,19.4,19.4,19.3498,19.3561,274500.0
2014-01-08 11:10:00,30.84,30.85,30.81,30.84,241500.0,19.3561,19.3624,19.3373,19.3561,241500.0
2014-01-08 11:20:00,30.83,30.87,30.83,30.85,417400.0,19.3498,19.3749,19.3498,19.3624,417400.0
2014-01-08 11:30:00,30.85,30.87,30.84,30.86,304600.0,19.3624,19.3749,19.3561,19.3687,304600.0
2014-01-08 11:40:00,30.86,30.9,30.85,30.9,484500.0,19.3687,19.3938,19.3624,19.3938,484500.0
2014-01-08 11:50:00,30.9,30.91,30.88,30.89,253700.0,19.3938,19.4,19.3812,19.3875,253700.0
2014-01-08 12:00:00,30.88,30.88,30.84,30.85,128100.0,19.3812,19.3812,19.3561,19.3624,128100.0
2014-01-08 12:10:00,30.85,30.87,30.84,30.87,247400.0,19.3624,19.3749,19.3561,19.3749,247400.0
2014-01-08 12:20:00,30.87,30.88,30.85,30.86,177200.0,19.3749,19.3812,19.3624,19.3687,177200.0
2014-01-08 12:30:00,30.85,30.87,30.84,30.86,341700.0,19.3624,19.3749,19.3561,19.3687,341700.0
2014-01-08 12:40:00,30.86,30.86,30.83,30.85,128700.0,19.3687,19.3687,19.3498,19.3624,128700.0
2014-01-08 12:50:00,30.85,30.85,30.83,30.85,148900.0,19.3624,19.3624,19.3498,19.3624,148900.0
2014-01-08 13:00:00,30.85,30.9,30.83,30.9,218500.0,19.3624,19.3938,19.3498,19.3938,218500.0
2014-01-08 13:10:00,30.9,30.9,30.82,30.82,346600.0,19.3938,19.3938,19.3436,19.3436,346600.0
2014-01-08 13:20:00,30.83,30.86,30.81,30.86,395200.0,19.3498,19.3687,19.3373,19.3687,395200.0
2014-01-08 13:30:00,30.85,30.86,30.84,30.85,165900.0,19.3624,19.3687,19.3561,19.3624,165900.0
2014-01-08 13:40:00,30.85,30.87,30.82,30.87,302500.0,19.3624,19.3749,19.3436,19.3749,302500.0
2014-01-08 13:50:00,30.87,30.91,30.86,30.9,238700.0,19.3749,19.4,19.3687,19.3938,238700.0
2014-01-08 14:00:00,30.9,30.93,30.83,30.85,893900.0,19.3938,19.4126,19.3498,19.3624,893900.0
2014-01-08 14:10:00,30.85,30.88,30.83,30.86,442900.0,19.3624,19.3812,19.3498,19.3687,442900.0
2014-01-08 14:20:00,30.86,30.87,30.81,30.82,618000.0,19.3687,19.3749,19.3373,19.3436,618000.0
2014-01-08 14:30:00,30.82,30.82,30.76,30.76,701200.0,19.3436,19.3436,19.3059,19.3059,701200.0
2014-01-08 14:40:00,30.76,30.82,30.76,30.8,392400.0,19.3059,19.3436,19.3059,19.331,392400.0
2014-01-08 14:50:00,30.8,30.84,30.8,30.84,252400.0,19.331,19.3561,19.331,19.3561,252400.0
2014-01-08 15:00:00,30.84,30.85,30.8,30.82,314100.0,19.3561,19.3624,19.331,19.3436,314100.0
2014-01-08 15:10:00,30.82,30.85,30.79,30.8,368700.0,19.3436,19.3624,19.3247,19.331,368700.0
2014-01-08 15:20:00,30.8,30.81,30.74,30.75,741900.0,19.331,19.3373,19.2933,19.2996,741900.0
2014-01-08 15:30:00,30.74,30.8,30.74,30.8,532200.0,19.2933,19.331,19.2933,19.331,532200.0
2014-01-08 15:40:00,30.8,30.89,30.78,30.88,1204800.0,19.331,19.3875,19.3185,19.3812,1204800.0
2014-01-08 15:50:00,30.89,30.99,30.89,30.95,3379100.0,19.3875,19.4503,19.3875,19.4251,3379100.0
2014-01-09 09:30:00,31.08,31.12,30.97,30.99,962400.0,19.5067,19.5318,19.4377,19.4503,962400.0
2014-01-09 09:40:00,30.99,30.99,30.89,30.95,610600.0,19.4503,19.4503,19.3875,19.4251,610600.0
2014-01-09 09:50:00,30.96,30.96,30.84,30.85,792400.0,19.4314,19.4314,19.3561,19.3624,792400.0
2014-01-09 10:00:00,30.85,30.93,30.83,30.86,709500.0,19.3624,19.4126,19.3498,19.3687,709500.0
2014-01-09 10:10:00,30.86,30.97,30.86,30.88,388800.0,19.3687,19.4377,19.3687,19.3812,388800.0
2014-01-09 10:20:00,30.88,30.88,30.75,30.76,726000.0,19.3812,19.3812,19.2996,19.3059,726000.0
2014-01-09 10:30:00,30.75,30.78,30.71,30.75,580500.0,19.2996,19.3185,19.2745,19.2996,580500.0
2014-01-09 10:40:00,30.74,30.75,30.65,30.66,612500.0,19.2933,19.2996,19.2369,19.2431,612500.0
2014-01-09 10:50:00,30.66,30.73,30.64,30.73,388000.0,19.2431,19.2871,19.2306,19.2871,388000.0
2014-01-09 11:00:00,30.73,30.73,30.63,30.66,541200.0,19.2871,19.2871,19.2243,19.2431,541200.0
2014-01-09 11:10:00,30.66,30.69,30.61,30.69,371200.0,19.2431,19.262,19.2118,19.262,371200.0
2014-01-09 11:20:00,30.69,30.71,30.65,30.7,320300.0,19.262,19.2745,19.2369,19.2682,320300.0
2014-01-09 11:30:00,30.7,30.72,30.65,30.71,372300.0,19.2682,19.2808,19.2369,19.2745,372300.0
2014-01-09 11:40:00,30.71,30.74,30.69,30.74,343500.0,19.2745,19.2933,19.262,19.2933,343500.0
2014-01-09 11:50:00,30.74,30.75,30.7,30.71,643200.0,19.2933,19.2996,19.2682,19.2745,643200.0
2014-01-09 12:00:00,30.72,30.75,30.7,30.75,390200.0,19.2808,19.2996,19.2682,19.2996,390200.0
2014-01-09 12:10:00,30.75,30.77,30.72,30.73,483900.0,19.2996,19.3122,19.2808,19.2871,483900.0
2014-01-09 12:20:00,30.74,30.76,30.73,30.75,249400.0,19.2933,19.3059,19.2871,19.2996,249400.0
2014-01-09 12:30:00,30.75,30.83,30.74,30.8,279000.0,19.2996,19.3498,19.2933,19.331,279000.0
2014-01-09 12:40:00,30.8,30.82,30.78,30.8,289100.0,19.331,19.3436,19.3185,19.331,289100.0
2014-01-09 12:50:00,30.79,30.84,30.79,30.83,177100.0,19.3247,19.3561,19.3247,19.3498,177100.0
2014-01-09 13:00:00,30.83,30.83,30.79,30.8,234100.0,19.3498,19.3498,19.3247,19.331,234100.0
2014-01-09 13:10:00,30.8,30.84,30.79,30.82,320000.0,19.331,19.3561,19.3247,19.3436,320000.0
2014-01-09 13:20:00,30.81,30.88,30.81,30.85,239400.0,19.3373,19.3812,19.3373,19.3624,239400.0
2014-01-09 13:30:00,30.85,30.86,30.79,30.84,332700.0,19.3624,19.3687,19.3247,19.3561,332700.0
2014-01-09 13:40:00,30.84,30.85,30.8,30.82,206400.0,19.3561,19.3624,19.331,19.3436,206400.0
2014-01-09 13:50:00,30.83,30.88,30.82,30.85,285300.0,19.3498,19.3812,19.3436,19.3624,285300.0
2014-01-09 14:00:00,30.86,30.86,30.78,30.82,521500.0,19.3687,19.3687,19.3185,19.3436,521500.0
2014-01-09 14:10:00,30.82,30.84,30.82,30.83,194900.0,19.3436,19.3561,19.3436,19.3498,194900.0
2014-01-09 14:20:00,30.84,30.87,30.83,30.86,172100.0,19.3561,19.3749,19.3498,19.3687,172100.0
2014-01-09 14:30:00,30.86,30.86,30.83,30.85,168800.0,19.3687,19.3687,19.3498,19.3624,168800.0
2014-01-09 14:40:00,30.85,30.88,30.84,30.88,243800.0,19.3624,19.3812,19.3561,19.3812,243800.0
2014-01-09 14:50:00,30.88,30.9,30.87,30.88,271600.0,19.3812,19.3938,19.3749,19.3812,271600.0
2014-01-09 15:00:00,30.88,30.9,30.86,30.89,421000.0,19.3812,19.3938,19.3687,19.3875,421000.0
2014-01-09 15:10:00,30.89,30.93,30.88,30.91,397700.0,19.3875,19.4126,19.3812,19.4,397700.0
2014-01-09 15:20:00,30.91,30.94,30.9,30.93,315200.0,19.4,19.4189,19.3938,19.4126,315200.0
2014-01-09 15:30:00,30.92,30.94,30.9,30.93,492300.0,19.4063,19.4189,19.3938,19.4126,492300.0
2014-01-09 15:40:00,30.94,30.96,30.93,30.96,589000.0,19.4189,19.4314,19.4126,19.4314,589000.0
2014-01-09 15:50:00,30.96,30.97,30.89,30.94,1610100.0,19.4314,19.4377,19.3875,19.4189,1610100.0
2014-01-10 09:30:00,30.89,30.95,30.73,30.73,1146200.0,19.3875,19.4251,19.2871,19.2871,1146200.0
2014-01-10 09:40:00,30.74,30.87,30.69,30.86,527900.0,19.2933,19.3749,19.262,19.3687,527900.0
2014-01-10 09:50:00,30.85,30.88,30.73,30.74,404100.0,19.3624,19.3812,19.2871,19.2933,404100.0
2014-01-10 10:00:00,30.73,30.8,30.69,30.8,697700.0,19.2871,19.331,19.262,19.331,697700.0
2014-01-10 10:10:00,30.8,30.85,30.77,30.84,419400.0,19.331,19.3624,19.3122,19.3561,419400.0
2014-01-10 10:20:00,30.84,30.9,30.83,30.88,524600.0,19.3561,19.3938,19.3498,19.3812,524600.0
2014-01-10 10:30:00,30.88,30.9,30.8,30.8,329000.0,19.3812,19.3938,19.331,19.331,329000.0
2014-01-10 10:40:00,30.8,30.81,30.72,30.76,684000.0,19.331,19.3373,19.2808,19.3059,684000.0
2014-01-10 10:50:00,30.77,30.83,30.76,30.76,333600.0,19.3122,19.3498,19.3059,19.3059,333600.0
2014-01-10 11:00:00,30.76,30.77,30.67,30.7,492900.0,19.3059,19.3122,19.2494,19.2682,492900.0
2014-01-10 11:10:00,30.7,30.74,30.67,30.68,859500.0,19.2682,19.2933,19.2494,19.2557,859500.0
2014-01-10 11:20:00,30.67,30.68,30.6,30.63,517200.0,19.2494,19.2557,19.2055,19.2243,517200.0
2014-01-10 11:30:00,30.64,30.65,30.6,30.6,441300.0,19.2306,19.2369,19.2055,19.2055,441300.0
2014-01-10 11:40:00,30.6,30.61,30.56,30.6,631000.0,19.2055,19.2118,19.1804,19.2055,631000.0
2014-01-10 11:50:00,30.61,30.61,30.5,30.53,793800.0,19.2118,19.2118,19.1427,19.1615,793800.0
2014-01-10 12:00:00,30.53,30.57,30.5,30.55,331900.0,19.1615,19.1867,19.1427,19.1741,331900.0
2014-01-10 12:10:00,30.54,30.63,30.53,30.58,506200.0,19.1678,19.2243,19.1615,19.1929,506200.0
2014-01-10 12:20:00,30.59,30.62,30.58,30.62,228300.0,19.1992,19.218,19.1929,19.218,228300.0
2014-01-10 12:30:00,30.62,30.62,30.57,30.57,220200.0,19.218,19.218,19.1867,19.1867,220200.0
2014-01-10 12:40:00,30.58,30.66,30.57,30.63,427900.0,19.1929,19.2431,19.1867,19.2243,427900.0
2014-01-10 12:50:00,30.62,30.64,30.59,30.61,282600.0,19.218,19.2306,19.1992,19.2118,282600.0
2014-01-10 13:00:00,30.61,30.68,30.6,30.66,226500.0,19.2118,19.2557,19.2055,19.2431,226500.0
2014-01-10 13:10:00,30.67,30.69,30.64,30.68,234400.0,19.2494,19.262,19.2306,19.2557,234400.0
2014-01-10 13:20:00,30.68,30.69,30.63,30.63,297300.0,19.2557,19.262,19.2243,19.2243,297300.0
2014-01-10 13:30:00,30.64,30.64,30.61,30.62,297700.0,19.2306,19.2306,19.2118,19.218,297700.0
2014-01-10 13:40:00,30.62,30.62,30.61,30.62,141900.0,19.218,19.218,19.2118,19.218,141900.0
2014-01-10 13:50:00,30.62,30.62,30.55,30.56,341200.0,19.218,19.218,19.1741,19.1804,341200.0
2014-01-10 14:00:00,30.57,30.62,30.57,30.62,290300.0,19.1867,19.218,19.1867,19.218,290300.0
2014-01-10 14:10:00,30.62,30.63,30.59,30.63,563900.0,19.218,19.2243,19.1992,19.2243,563900.0
2014-01-10 14:20:00,30.63,30.65,30.63,30.65,372500.0,19.2243,19.2369,19.2243,19.2369,372500.0
2014-01-10 14:30:00,30.65,30.69,30.65,30.66,299400.0,19.2369,19.262,19.2369,19.2431,299400.0
2014-01-10 14:40:00,30.66,30.66,30.6,30.6,519100.0,19.2431,19.2431,19.2055,19.2055,519100.0
2014-01-10 14:50:00,30.61,30.62,30.59,30.61,238400.0,19.2118,19.218,19.1992,19.2118,238400.0
2014-01-10 15:00:00,30.61,30.68,30.61,30.66,374400.0,19.2118,19.2557,19.2118,19.2431,374400.0
2014-01-10 15:10:00,30.67,30.68,30.65,30.68,345900.0,19.2494,19.2557,19.2369,19.2557,345900.0
2014-01-10 15:20:00,30.67,30.68,30.64,30.66,302100.0,19.2494,19.2557,19.2306,19.2431,302100.0
2014-01-10 15:30:00,30.66,30.67,30.63,30.67,589100.0,19.2431,19.2494,19.2243,19.2494,589100.0
2014-01-10 15:40:00,30.67,30.7,30.64,30.64,722100.0,19.2494,19.2682,19.2306,19.2306,722100.0
2014-01-10 15:50:00,30.65,30.71,30.64,30.7,1549800.0,19.2369,19.2745,19.2306,19.2682,1549800.0
2014-01-13 09:30:00,30.86,30.86,30.71,30.78,1260700.0,19.3687,19.3687,19.2745,19.3185,1260700.0
2014-01-13 09:40:00,30.78,30.79,30.66,30.74,598400.0,19.3185,19.3247,19.2431,19.2933,598400.0
2014-01-13 09:50:00,30.75,30.79,30.71,30.76,415600.0,19.2996,19.3247,19.2745,19.3059,415600.0
2014-01-13 10:00:00,30.76,30.84,30.73,30.82,447800.0,19.3059,19.3561,19.2871,19.3436,447800.0
2014-01-13 10:10:00,30.81,30.86,30.8,30.82,452900.0,19.3373,19.3687,19.331,19.3436,452900.0
2014-01-13 10:20:00,30.83,30.88,30.81,30.87,377600.0,19.3498,19.3812,19.3373,19.3749,377600.0
2014-01-13 10:30:00,30.86,30.88,30.85,30.86,317200.0,19.3687,19.3812,19.3624,19.3687,317200.0
2014-01-13 10:40:00,30.86,30.9,30.85,30.89,389500.0,19.3687,19.3938,19.3624,19.3875,389500.0
2014-01-13 10:50:00,30.89,30.9,30.87,30.88,272900.0,19.3875,19.3938,19.3749,19.3812,272900.0
2014-01-13 11:00:00,30.87,30.88,30.76,30.77,626800.0,19.3749,19.3812,19.3059,19.3122,626800.0
2014-01-13 11:10:00,30.77,30.79,30.72,30.78,603400.0,19.3122,19.3247,19.2808,19.3185,603400.0
2014-01-13 11:20:00,30.79,30.87,30.77,30.86,505600.0,19.3247,19.3749,19.3122,19.3687,505600.0
2014-01-13 11:30:00,30.86,30.88,30.82,30.88,509800.0,19.3687,19.3812,19.3436,19.3812,509800.0
2014-01-13 11:40:00,30.88,30.95,30.87,30.94,510800.0,19.3812,19.4251,19.3749,19.4189,510800.0
2014-01-13 11:50:00,30.94,31.0,30.93,30.93,527600.0,19.4189,19.4565,19.4126,19.4126,527600.0
2014-01-13 12:00:00,30.94,31.0,30.94,30.98,603300.0,19.4189,19.4565,19.4189,19.444,603300.0
2014-01-13 12:10:00,30.98,31.03,30.98,31.0,987600.0,19.444,19.4754,19.444,19.4565,987600.0
2014-01-13 12:20:00,31.0,31.0,30.87,30.91,567300.0,19.4565,19.4565,19.3749,19.4,567300.0
2014-01-13 12:30:00,30.91,30.94,30.84,30.93,599700.0,19.4,19.4189,19.3561,19.4126,599700.0
2014-01-13 12:40:00,30.93,30.93,30.85,30.85,385400.0,19.4126,19.4126,19.3624,19.3624,385400.0
2014-01-13 12:50:00,30.85,30.86,30.76,30.76,434100.0,19.3624,19.3687,19.3059,19.3059,434100.0
2014-01-13 13:00:00,30.77,30.77,30.72,30.73,371000.0,19.3122,19.3122,19.2808,19.2871,371000.0
2014-01-13 13:10:00,30.72,30.75,30.61,30.68,674500.0,19.2808,19.2996,19.2118,19.2557,674500.0
2014-01-13 13:20:00,30.68,30.74,30.67,30.72,223900.0,19.2557,19.2933,19.2494,19.2808,223900.0
2014-01-13 13:30:00,30.73,30.73,30.68,30.72,256400.0,19.2871,19.2871,19.2557,19.2808,256400.0
2014-01-13 13:40:00,30.72,30.72,30.65,30.68,348100.0,19.2808,19.2808,19.2369,19.2557,348100.0
2014-01-13 13:50:00,30.68,30.73,30.66,30.73,253300.0,19.2557,19.2871,19.2431,19.2871,253300.0
2014-01-13 14:00:00,30.73,30.74,30.66,30.7,410000.0,19.2871,19.2933,19.2431,19.2682,410000.0
2014-01-13 14:10:00,30.69,30.71,30.65,30.66,349800.0,19.262,19.2745,19.2369,19.2431,349800.0
2014-01-13 14:20:00,30.66,30.69,30.64,30.64,372000.0,19.2431,19.262,19.2306,19.2306,372000.0
2014-01-13 14:30:00,30.64,30.66,30.62,30.63,360800.0,19.2306,19.2431,19.218,19.2243,360800.0
2014-01-13 14:40:00,30.63,30.65,30.57,30.6,487300.0,19.2243,19.2369,19.1867,19.2055,487300.0
2014-01-13 14:50:00,30.59,30.62,30.55,30.61,500000.0,19.1992,19.218,19.1741,19.2118,500000.0
2014-01-13 15:00:00,30.6,30.61,30.44,30.49,1286900.0,19.2055,19.2118,19.1051,19.1364,1286900.0
2014-01-13 15:10:00,30.5,30.56,30.49,30.55,499900.0,19.1427,19.1804,19.1364,19.1741,499900.0
2014-01-13 15:20:00,30.54,30.55,30.5,30.53,459700.0,19.1678,19.1741,19.1427,19.1615,459700.0
2014-01-13 15:30:00,30.54,30.54,30.48,30.51,554000.0,19.1678,19.1678,19.1302,19.149,554000.0
2014-01-13 15:40:00,30.51,30.53,30.48,30.48,755000.0,19.149,19.1615,19.1302,19.1302,755000.0
2014-01-13 15:50:00,30.48,30.53,30.48,30.52,1696900.0,19.1302,19.1615,19.1302,19.1553,1696900.0
2014-01-14 09:30:00,30.58,30.69,30.55,30.62,1279700.0,19.1929,19.262,19.1741,19.218,1279700.0
2014-01-14 09:40:00,30.62,30.68,30.6,30.68,1395100.0,19.218,19.2557,19.2055,19.2557,1395100.0
2014-01-14 09:50:00,30.68,30.68,30.57,30.62,1038300.0,19.2557,19.2557,19.1867,19.218,1038300.0
2014-01-14 10:00:00,30.62,30.7,30.58,30.69,1689300.0,19.218,19.2682,19.1929,19.262,1689300.0
2014-01-14 10:10:00,30.69,30.7,30.63,30.66,616600.0,19.262,19.2682,19.2243,19.2431,616600.0
2014-01-14 10:20:00,30.66,30.67,30.61,30.64,688800.0,19.2431,19.2494,19.2118,19.2306,688800.0
2014-01-14 10:30:00,30.64,30.72,30.64,30.69,773000.0,19.2306,19.2808,19.2306,19.262,773000.0
2014-01-14 10:40:00,30.69,30.76,30.68,30.74,918300.0,19.262,19.3059,19.2557,19.2933,918300.0
2014-01-14 10:50:00,30.74,30.76,30.71,30.76,650800.0,19.2933,19.3059,19.2745,19.3059,650800.0
2014-01-14 11:00:00,30.76,30.79,30.74,30.74,532700.0,19.3059,19.3247,19.2933,19.2933,532700.0
2014-01-14 11:10:00,30.74,30.9,30.74,30.89,669400.0,19.2933,19.3938,19.2933,19.3875,669400.0
2014-01-14 11:20:00,30.9,30.92,30.83,30.84,804700.0,19.3938,19.4063,19.3498,19.3561,804700.0
2014-01-14 11:30:00,30.84,30.86,30.83,30.84,365300.0,19.3561,19.3687,19.3498,19.3561,365300.0
2014-01-14 11:40:00,30.84,30.84,30.83,30.84,299600.0,19.3561,19.3561,19.3498,19.3561,299600.0
2014-01-14 11:50:00,30.83,30.93,30.83,30.92,519700.0,19.3498,19.4126,19.3498,19.4063,519700.0
2014-01-14 12:00:00,30.92,30.93,30.89,30.9,310400.0,19.4063,19.4126,19.3875,19.3938,310400.0
2014-01-14 12:10:00,30.89,30.93,30.89,30.93,294700.0,19.3875,19.4126,19.3875,19.4126,294700.0
2014-01-14 12:20:00,30.93,30.97,30.9,30.96,675200.0,19.4126,19.4377,19.3938,19.4314,675200.0
2014-01-14 12:30:00,30.97,30.98,30.89,30.9,1223000.0,19.4377,19.444,19.3875,19.3938,1223000.0
2014-01-14 12:40:00,30.9,30.92,30.86,30.89,997800.0,19.3938,19.4063,19.3687,19.3875,997800.0
2014-01-14 12:50:00,30.88,30.9,30.87,30.9,291100.0,19.3812,19.3938,19.3749,19.3938,291100.0
2014-01-14 13:00:00,30.9,30.92,30.86,30.91,447600.0,19.3938,19.4063,19.3687,19.4,447600.0
2014-01-14 13:10:00,30.9,30.95,30.9,30.94,446000.0,19.3938,19.4251,19.3938,19.4189,446000.0
2014-01-14 13:20:00,30.94,31.0,30.91,30.97,784800.0,19.4189,19.4565,19.4,19.4377,784800.0
2014-01-14 13:30:00,30.97,31.04,30.97,31.04,1119600.0,19.4377,19.4816,19.4377,19.4816,1119600.0
2014-01-14 13:40:00,31.03,31.05,30.97,30.98,357000.0,19.4754,19.4879,19.4377,19.444,357000.0
2014-01-14 13:50:00,30.98,31.0,30.98,31.0,253300.0,19.444,19.4565,19.444,19.4565,253300.0
2014-01-14 14:00:00,30.99,31.0,30.98,31.0,357800.0,19.4503,19.4565,19.444,19.4565,357800.0
2014-01-14 14:10:00,30.99,31.0,30.95,30.96,407600.0,19.4503,19.4565,19.4251,19.4314,407600.0
2014-01-14 14:20:00,30.95,30.97,30.95,30.97,413100.0,19.4251,19.4377,19.4251,19.4377,413100.0
2014-01-14 14:30:00,30.97,30.98,30.95,30.96,394800.0,19.4377,19.444,19.4251,19.4314,394800.0
2014-01-14 14:40:00,30.97,30.99,30.95,30.99,312700.0,19.4377,19.4503,19.4251,19.4503,312700.0
2014-01-14 14:50:00,30.99,31.0,30.95,30.97,262600.0,19.4503,19.4565,19.4251,19.4377,262600.0
2014-01-14 15:00:00,30.97,30.98,30.95,30.97,405800.0,19.4377,19.444,19.4251,19.4377,405800.0
2014-01-14 15:10:00,30.96,31.0,30.96,30.99,313600.0,19.4314,19.4565,19.4314,19.4503,313600.0
2014-01-14 15:20:00,31.0,31.05,30.99,31.04,599800.0,19.4565,19.4879,19.4503,19.4816,599800.0
2014-01-14 15:30:00,31.04,31.04,31.01,31.01,473900.0,19.4816,19.4816,19.4628,19.4628,473900.0
2014-01-14 15:40:00,31.02,31.03,30.97,30.98,709200.0,19.4691,19.4754,19.4377,19.444,709200.0
2014-01-14 15:50:00,30.97,31.0,30.96,30.98,1428900.0,19.4377,19.4565,19.4314,19.444,1428900.0
2014-01-15 09:30:00,31.05,31.06,30.85,30.94,1014400.0,19.4879,19.4942,19.3624,19.4189,1014400.0
2014-01-15 09:40:00,30.94,30.95,30.87,30.9,449700.0,19.4189,19.4251,19.3749,19.3938,449700.0
2014-01-15 09:50:00,30.9,30.95,30.88,30.95,977400.0,19.3938,19.4251,19.3812,19.4251,977400.0
2014-01-15 10:00:00,30.94,31.05,30.92,31.05,572400.0,19.4189,19.4879,19.4063,19.4879,572400.0
2014-01-15 10:10:00,31.05,31.06,30.99,31.02,616700.0,19.4879,19.4942,19.4503,19.4691,616700.0
2014-01-15 10:20:00,31.02,31.19,31.02,31.18,959500.0,19.4691,19.5758,19.4691,19.5695,959500.0
2014-01-15 10:30:00,31.18,31.3,31.18,31.2,1198100.0,19.5695,19.6448,19.5695,19.5821,1198100.0
2014-01-15 10:40:00,31.2,31.26,31.18,31.22,631500.0,19.5821,19.6197,19.5695,19.5946,631500.0
2014-01-15 10:50:00,31.22,31.22,31.16,31.18,347400.0,19.5946,19.5946,19.557,19.5695,347400.0
2014-01-15 11:00:00,31.18,31.25,31.16,31.23,418200.0,19.5695,19.6134,19.557,19.6009,418200.0
2014-01-15 11:10:00,31.23,31.3,31.21,31.29,547400.0,19.6009,19.6448,19.5883,19.6385,547400.0
2014-01-15 11:20:00,31.29,31.29,31.22,31.24,572000.0,19.6385,19.6385,19.5946,19.6072,572000.0
2014-01-15 11:30:00,31.24,31.24,31.18,31.23,356200.0,19.6072,19.6072,19.5695,19.6009,356200.0
2014-01-15 11:40:00,31.23,31.26,31.2,31.26,346100.0,19.6009,19.6197,19.5821,19.6197,346100.0
2014-01-15 11:50:00,31.25,31.3,31.25,31.3,609600.0,19.6134,19.6448,19.6134,19.6448,609600.0
2014-01-15 12:00:00,31.29,31.31,31.27,31.27,809600.0,19.6385,19.6511,19.626,19.626,809600.0
2014-01-15 12:10:00,31.27,31.28,31.24,31.26,309700.0,19.626,19.6323,19.6072,19.6197,309700.0
2014-01-15 12:20:00,31.26,31.27,31.22,31.25,408300.0,19.6197,19.626,19.5946,19.6134,408300.0
2014-01-15 12:30:00,31.24,31.25,31.19,31.24,372800.0,19.6072,19.6134,19.5758,19.6072,372800.0
2014-01-15 12:40:00,31.25,31.27,31.22,31.25,307200.0,19.6134,19.626,19.5946,19.6134,307200.0
2014-01-15 12:50:00,31.25,31.29,31.24,31.28,215100.0,19.6134,19.6385,19.6072,19.6323,215100.0
2014-01-15 13:00:00,31.28,31.29,31.25,31.26,278800.0,19.6323,19.6385,19.6134,19.6197,278800.0
2014-01-15 13:10:00,31.26,31.26,31.23,31.25,215800.0,19.6197,19.6197,19.6009,19.6134,215800.0
2014-01-15 13:20:00,31.25,31.25,31.16,31.19,359700.0,19.6134,19.6134,19.557,19.5758,359700.0
2014-01-15 13:30:00,31.19,31.21,31.18,31.18,274400.0,19.5758,19.5883,19.5695,19.5695,274400.0
2014-01-15 13:40:00,31.18,31.21,31.14,31.17,381700.0,19.5695,19.5883,19.5444,19.5632,381700.0
2014-01-15 13:50:00,31.17,31.21,31.16,31.18,542400.0,19.5632,19.5883,19.557,19.5695,542400.0
2014-01-15 14:00:00,31.18,31.19,31.14,31.15,742000.0,19.5695,19.5758,19.5444,19.5507,742000.0
2014-01-15 14:10:00,31.15,31.18,31.14,31.15,468400.0,19.5507,19.5695,19.5444,19.5507,468400.0
2014-01-15 14:20:00,31.16,31.17,31.14,31.16,379100.0,19.557,19.5632,19.5444,19.557,379100.0
2014-01-15 14:30:00,31.16,31.18,31.14,31.16,440900.0,19.557,19.5695,19.5444,19.557,440900.0
2014-01-15 14:40:00,31.16,31.21,31.15,31.21,342300.0,19.557,19.5883,19.5507,19.5883,342300.0
2014-01-15 14:50:00,31.21,31.21,31.18,31.18,545200.0,19.5883,19.5883,19.5695,19.5695,545200.0
2014-01-15 15:00:00,31.18,31.19,31.17,31.17,349100.0,19.5695,19.5758,19.5632,19.5632,349100.0
2014-01-15 15:10:00,31.17,31.18,31.12,31.14,885000.0,19.5632,19.5695,19.5318,19.5444,885000.0
2014-01-15 15:20:00,31.13,31.14,31.08,31.11,882500.0,19.5381,19.5444,19.5067,19.5256,882500.0
2014-01-15 15:30:00,31.11,31.22,31.11,31.21,2507300.0,19.5256,19.5946,19.5256,19.5883,2507300.0
2014-01-15 15:40:00,31.22,31.24,31.19,31.21,2500800.0,19.5946,19.6072,19.5758,19.5883,2500800.0
2014-01-15 15:50:00,31.21,31.22,31.17,31.18,1897300.0,19.5883,19.5946,19.5632,19.5695,1897300.0
2014-01-16 09:30:00,31.15,31.21,31.11,31.14,857200.0,19.5507,19.5883,19.5256,19.5444,857200.0
2014-01-16 09:40:00,31.15,31.32,31.15,31.32,658000.0,19.5507,19.6574,19.5507,19.6574,658000.0
2014-01-16 09:50:00,31.32,31.38,31.28,31.34,648200.0,19.6574,19.695,19.6323,19.6699,648200.0
2014-01-16 10:00:00,31.34,31.38,31.26,31.36,491700.0,19.6699,19.695,19.6197,19.6825,491700.0
2014-01-16 10:10:00,31.35,31.4,31.33,31.4,565900.0,19.6762,19.7076,19.6636,19.7076,565900.0
2014-01-16 10:20:00,31.39,31.42,31.37,31.38,330900.0,19.7013,19.7201,19.6888,19.695,330900.0
2014-01-16 10:30:00,31.37,31.4,31.3,31.32,329800.0,19.6888,19.7076,19.6448,19.6574,329800.0
2014-01-16 10:40:00,31.32,31.38,31.32,31.37,347700.0,19.6574,19.695,19.6574,19.6888,347700.0
2014-01-16 10:50:00,31.37,31.37,31.29,31.35,602600.0,19.6888,19.6888,19.6385,19.6762,602600.0
2014-01-16 11:00:00,31.34,31.39,31.31,31.38,337900.0,19.6699,19.7013,19.6511,19.695,337900.0
2014-01-16 11:10:00,31.38,31.39,31.28,31.28,591100.0,19.695,19.7013,19.6323,19.6323,591100.0
2014-01-16 11:20:00,31.28,31.28,31.19,31.26,688900.0,19.6323,19.6323,19.5758,19.6197,688900.0
2014-01-16 11:30:00,31.26,31.27,31.2,31.23,545900.0,19.6197,19.626,19.5821,19.6009,545900.0
2014-01-16 11:40:00,31.22,31.29,31.22,31.24,244700.0,19.5946,19.6385,19.5946,19.6072,244700.0
2014-01-16 11:50:00,31.24,31.28,31.23,31.27,246000.0,19.6072,19.6323,19.6009,19.626,246000.0
2014-01-16 12:00:00,31.26,31.27,31.21,31.21,265400.0,19.6197,19.626,19.5883,19.5883,265400.0
2014-01-16 12:10:00,31.21,31.24,31.15,31.24,350300.0,19.5883,19.6072,19.5507,19.6072,350300.0
2014-01-16 12:20:00,31.24,31.29,31.21,31.28,469800.0,19.6072,19.6385,19.5883,19.6323,469800.0
2014-01-16 12:30:00,31.28,31.29,31.22,31.23,188600.0,19.6323,19.6385,19.5946,19.6009,188600.0
2014-01-16 12:40:00,31.22,31.25,31.22,31.22,153000.0,19.5946,19.6134,19.5946,19.5946,153000.0
2014-01-16 12:50:00,31.22,31.25,31.21,31.21,165600.0,19.5946,19.6134,19.5883,19.5883,165600.0
2014-01-16 13:00:00,31.21,31.22,31.17,31.22,176400.0,19.5883,19.5946,19.5632,19.5946,176400.0
2014-01-16 13:10:00,31.21,31.22,31.18,31.22,364000.0,19.5883,19.5946,19.5695,19.5946,364000.0
2014-01-16 13:20:00,31.21,31.24,31.17,31.22,341300.0,19.5883,19.6072,19.5632,19.5946,341300.0
2014-01-16 13:30:00,31.22,31.22,31.17,31.19,146300.0,19.5946,19.5946,19.5632,19.5758,146300.0
2014-01-16 13:40:00,31.19,31.21,31.15,31.21,269600.0,19.5758,19.5883,19.5507,19.5883,269600.0
2014-01-16 13:50:00,31.21,31.24,31.2,31.21,182300.0,19.5883,19.6072,19.5821,19.5883,182300.0
2014-01-16 14:00:00,31.2,31.24,31.19,31.21,424500.0,19.5821,19.6072,19.5758,19.5883,424500.0
2014-01-16 14:10:00,31.2,31.21,31.18,31.19,264800.0,19.5821,19.5883,19.5695,19.5758,264800.0
2014-01-16 14:20:00,31.18,31.2,31.17,31.19,184400.0,19.5695,19.5821,19.5632,19.5758,184400.0
2014-01-16 14:30:00,31.18,31.21,31.18,31.2,229200.0,19.5695,19.5883,19.5695,19.5821,229200.0
2014-01-16 14:40:00,31.2,31.22,31.19,31.2,156700.0,19.5821,19.5946,19.5758,19.5821,156700.0
2014-01-16 14:50:00,31.21,31.23,31.18,31.22,267500.0,19.5883,19.6009,19.5695,19.5946,267500.0
2014-01-16 15:00:00,31.22,31.22,31.16,31.19,434900.0,19.5946,19.5946,19.557,19.5758,434900.0
2014-01-16 15:10:00,31.2,31.2,31.15,31.19,354100.0,19.5821,19.5821,19.5507,19.5758,354100.0
2014-01-16 15:20:00,31.19,31.19,31.14,31.18,509300.0,19.5758,19.5758,19.5444,19.5695,509300.0
2014-01-16 15:30:00,31.18,31.19,31.15,31.16,556800.0,19.5695,19.5758,19.5507,19.557,556800.0
2014-01-16 15:40:00,31.15,31.17,31.09,31.11,737800.0,19.5507,19.5632,19.513,19.5256,737800.0
2014-01-16 15:50:00,31.1,31.18,31.09,31.17,1371400.0,19.5193,19.5695,19.513,19.5632,1371400.0
2014-01-17 09:30:00,31.25,31.29,31.12,31.14,4022700.0,19.6134,19.6385,19.5318,19.5444,4022700.0
2014-01-17 09:40:00,31.14,31.18,31.06,31.08,333900.0,19.5444,19.5695,19.4942,19.5067,333900.0
2014-01-17 09:50:00,31.08,31.11,31.05,31.1,327500.0,19.5067,19.5256,19.4879,19.5193,327500.0
2014-01-17 10:00:00,31.09,31.13,31.05,31.07,481400.0,19.513,19.5381,19.4879,19.5005,481400.0
2014-01-17 10:10:00,31.07,31.1,31.02,31.05,380200.0,19.5005,19.5193,19.4691,19.4879,380200.0
2014-01-17 10:20:00,31.05,31.12,31.05,31.1,449000.0,19.4879,19.5318,19.4879,19.5193,449000.0
2014-01-17 10:30:00,31.1,31.14,31.08,31.09,254800.0,19.5193,19.5444,19.5067,19.513,254800.0
2014-01-17 10:40:00,31.1,31.1,31.02,31.03,244200.0,19.5193,19.5193,19.4691,19.4754,244200.0
2014-01-17 10:50:00,31.02,31.03,31.0,31.02,226600.0,19.4691,19.4754,19.4565,19.4691,226600.0
2014-01-17 11:00:00,31.02,31.07,31.01,31.07,242400.0,19.4691,19.5005,19.4628,19.5005,242400.0
2014-01-17 11:10:00,31.07,31.07,31.01,31.02,161200.0,19.5005,19.5005,19.4628,19.4691,161200.0
2014-01-17 11:20:00,31.02,31.05,31.0,31.01,298800.0,19.4691,19.4879,19.4565,19.4628,298800.0
2014-01-17 11:30:00,31.01,31.03,30.96,30.96,258700.0,19.4628,19.4754,19.4314,19.4314,258700.0
2014-01-17 11:40:00,30.97,30.98,30.96,30.96,222300.0,19.4377,19.444,19.4314,19.4314,222300.0
2014-01-17 11:50:00,30.97,30.99,30.96,30.98,192200.0,19.4377,19.4503,19.4314,19.444,192200.0
2014-01-17 12:00:00,30.98,31.0,30.97,30.98,140800.0,19.444,19.4565,19.4377,19.444,140800.0
2014-01-17 12:10:00,30.98,31.01,30.98,31.01,197900.0,19.444,19.4628,19.444,19.4628,197900.0
2014-01-17 12:20:00,31.01,31.06,31.0,31.06,206200.0,19.4628,19.4942,19.4565,19.4942,206200.0
2014-01-17 12:30:00,31.05,31.06,31.02,31.02,112100.0,19.4879,19.4942,19.4691,19.4691,112100.0
2014-01-17 12:40:00,31.03,31.07,31.02,31.07,148100.0,19.4754,19.5005,19.4691,19.5005,148100.0
2014-01-17 12:50:00,31.07,31.07,31.02,31.02,203000.0,19.5005,19.5005,19.4691,19.4691,203000.0
2014-01-17 13:00:00,31.03,31.07,31.02,31.05,343500.0,19.4754,19.5005,19.4691,19.4879,343500.0
2014-01-17 13:10:00,31.04,31.05,30.96,31.05,413000.0,19.4816,19.4879,19.4314,19.4879,413000.0
2014-01-17 13:20:00,31.04,31.09,31.04,31.08,313000.0,19.4816,19.513,19.4816,19.5067,313000.0
2014-01-17 13:30:00,31.08,31.15,31.07,31.13,551900.0,19.5067,19.5507,19.5005,19.5381,551900.0
2014-01-17 13:40:00,31.13,31.14,31.11,31.13,360400.0,19.5381,19.5444,19.5256,19.5381,360400.0
2014-01-17 13:50:00,31.13,31.15,31.12,31.15,273500.0,19.5381,19.5507,19.5318,19.5507,273500.0
2014-01-17 14:00:00,31.14,31.15,31.09,31.1,523100.0,19.5444,19.5507,19.513,19.5193,523100.0
2014-01-17 14:10:00,31.11,31.12,31.07,31.1,300800.0,19.5256,19.5318,19.5005,19.5193,300800.0
2014-01-17 14:20:00,31.1,31.12,31.09,31.1,294600.0,19.5193,19.5318,19.513,19.5193,294600.0
2014-01-17 14:30:00,31.09,31.1,31.07,31.1,234300.0,19.513,19.5193,19.5005,19.5193,234300.0
2014-01-17 14:40:00,31.1,31.1,31.07,31.09,286700.0,19.5193,19.5193,19.5005,19.513,286700.0
2014-01-17 14:50:00,31.09,31.09,31.07,31.08,281400.0,19.513,19.513,19.5005,19.5067,281400.0
2014-01-17 15:00:00,31.07,31.1,31.06,31.07,375500.0,19.5005,19.5193,19.4942,19.5005,375500.0
2014-01-17 15:10:00,31.06,31.08,31.03,31.03,501900.0,19.4942,19.5067,19.4754,19.4754,501900.0
2014-01-17 15:20:00,31.03,31.05,31.02,31.03,374600.0,19.4754,19.4879,19.4691,19.4754,374600.0
2014-01-17 15:30:00,31.02,31.03,30.95,30.98,714200.0,19.4691,19.4754,19.4251,19.444,714200.0
2014-01-17 15:40:00,30.98,31.07,30.97,31.07,816000.0,19.444,19.5005,19.4377,19.5005,816000.0
2014-01-17 15:50:00,31.07,31.1,31.01,31.08,2533100.0,19.5005,19.5193,19.4628,19.5067,2533100.0
2014-01-21 09:30:00,31.32,31.41,31.16,31.2,1567200.0,19.6574,19.7139,19.557,19.5821,1567200.0
2014-01-21 09:40:00,31.2,31.21,31.13,31.2,580600.0,19.5821,19.5883,19.5381,19.5821,580600.0
2014-01-21 09:50:00,31.2,31.2,31.03,31.03,863300.0,19.5821,19.5821,19.4754,19.4754,863300.0
2014-01-21 10:00:00,31.03,31.13,31.03,31.1,650100.0,19.4754,19.5381,19.4754,19.5193,650100.0
2014-01-21 10:10:00,31.11,31.11,31.0,31.03,670000.0,19.5256,19.5256,19.4565,19.4754,670000.0
2014-01-21 10:20:00,31.03,31.07,30.99,31.07,478100.0,19.4754,19.5005,19.4503,19.5005,478100.0
2014-01-21 10:30:00,31.07,31.08,31.03,31.07,544500.0,19.5005,19.5067,19.4754,19.5005,544500.0
2014-01-21 10:40:00,31.07,31.16,31.06,31.11,697800.0,19.5005,19.557,19.4942,19.5256,697800.0
2014-01-21 10:50:00,31.11,31.16,31.07,31.16,792200.0,19.5256,19.557,19.5005,19.557,792200.0
2014-01-21 11:00:00,31.16,31.21,31.08,31.08,572000.0,19.557,19.5883,19.5067,19.5067,572000.0
2014-01-21 11:10:00,31.07,31.07,30.98,31.06,698200.0,19.5005,19.5005,19.444,19.4942,698200.0
2014-01-21 11:20:00,31.06,31.07,31.03,31.05,278800.0,19.4942,19.5005,19.4754,19.4879,278800.0
2014-01-21 11:30:00,31.04,31.11,31.03,31.07,416300.0,19.4816,19.5256,19.4754,19.5005,416300.0
2014-01-21 11:40:00,31.07,31.09,31.04,31.05,267500.0,19.5005,19.513,19.4816,19.4879,267500.0
2014-01-21 11:50:00,31.05,31.06,31.01,31.02,374700.0,19.4879,19.4942,19.4628,19.4691,374700.0
2014-01-21 12:00:00,31.03,31.03,30.95,30.97,476900.0,19.4754,19.4754,19.4251,19.4377,476900.0
2014-01-21 12:10:00,30.97,31.02,30.95,31.0,263400.0,19.4377,19.4691,19.4251,19.4565,263400.0
2014-01-21 12:20:00,31.01,31.07,31.0,31.04,167300.0,19.4628,19.5005,19.4565,19.4816,167300.0
2014-01-21 12:30:00,31.03,31.05,31.02,31.02,197300.0,19.4754,19.4879,19.4691,19.4691,197300.0
2014-01-21 12:40:00,31.03,31.05,31.02,31.02,196600.0,19.4754,19.4879,19.4691,19.4691,196600.0
2014-01-21 12:50:00,31.03,31.04,31.01,31.02,175000.0,19.4754,19.4816,19.4628,19.4691,175000.0
2014-01-21 13:00:00,31.02,31.11,31.02,31.09,314000.0,19.4691,19.5256,19.4691,19.513,314000.0
2014-01-21 13:10:00,31.08,31.13,31.08,31.13,274500.0,19.5067,19.5381,19.5067,19.5381,274500.0
2014-01-21 13:20:00,31.13,31.15,31.1,31.15,272400.0,19.5381,19.5507,19.5193,19.5507,272400.0
2014-01-21 13:30:00,31.14,31.2,31.13,31.2,486300.0,19.5444,19.5821,19.5381,19.5821,486300.0
2014-01-21 13:40:00,31.2,31.21,31.18,31.2,545100.0,19.5821,19.5883,19.5695,19.5821,545100.0
2014-01-21 13:50:00,31.19,31.2,31.18,31.18,472400.0,19.5758,19.5821,19.5695,19.5695,472400.0
2014-01-21 14:00:00,31.18,31.2,31.16,31.16,445300.0,19.5695,19.5821,19.557,19.557,445300.0
2014-01-21 14:10:00,31.17,31.21,31.15,31.15,473100.0,19.5632,19.5883,19.5507,19.5507,473100.0
2014-01-21 14:20:00,31.14,31.15,31.13,31.15,158900.0,19.5444,19.5507,19.5381,19.5507,158900.0
2014-01-21 14:30:00,31.15,31.17,31.12,31.15,447400.0,19.5507,19.5632,19.5318,19.5507,447400.0
2014-01-21 14:40:00,31.16,31.16,31.12,31.15,478600.0,19.557,19.557,19.5318,19.5507,478600.0
2014-01-21 14:50:00,31.15,31.15,31.1,31.12,299600.0,19.5507,19.5507,19.5193,19.5318,299600.0
2014-01-21 15:00:00,31.13,31.17,31.11,31.15,396100.0,19.5381,19.5632,19.5256,19.5507,396100.0
2014-01-21 15:10:00,31.15,31.19,31.14,31.18,567600.0,19.5507,19.5758,19.5444,19.5695,567600.0
2014-01-21 15:20:00,31.18,31.18,31.13,31.14,466600.0,19.5695,19.5695,19.5381,19.5444,466600.0
2014-01-21 15:30:00,31.14,31.17,31.13,31.17,462200.0,19.5444,19.5632,19.5381,19.5632,462200.0
2014-01-21 15:40:00,31.17,31.21,31.16,31.18,1042000.0,19.5632,19.5883,19.557,19.5695,1042000.0
2014-01-21 15:50:00,31.18,31.23,31.16,31.22,1898200.0,19.5695,19.6009,19.557,19.5946,1898200.0
2014-01-22 09:30:00,31.31,31.32,31.15,31.27,850100.0,19.6511,19.6574,19.5507,19.626,850100.0
2014-01-22 09:40:00,31.27,31.32,31.24,31.26,645500.0,19.626,19.6574,19.6072,19.6197,645500.0
2014-01-22 09:50:00,31.27,31.31,31.24,31.3,474800.0,19.626,19.6511,19.6072,19.6448,474800.0
2014-01-22 10:00:00,31.31,31.33,31.27,31.31,542500.0,19.6511,19.6636,19.626,19.6511,542500.0
2014-01-22 10:10:00,31.31,31.32,31.2,31.2,537300.0,19.6511,19.6574,19.5821,19.5821,537300.0
2014-01-22 10:20:00,31.21,31.3,31.21,31.27,461400.0,19.5883,19.6448,19.5883,19.626,461400.0
2014-01-22 10:30:00,31.28,31.3,31.24,31.28,368700.0,19.6323,19.6448,19.6072,19.6323,368700.0
2014-01-22 10:40:00,31.28,31.3,31.21,31.21,351900.0,19.6323,19.6448,19.5883,19.5883,351900.0
2014-01-22 10:50:00,31.21,31.23,31.18,31.22,358400.0,19.5883,19.6009,19.5695,19.5946,358400.0
2014-01-22 11:00:00,31.22,31.23,31.18,31.2,310100.0,19.5946,19.6009,19.5695,19.5821,310100.0
2014-01-22 11:10:00,31.19,31.2,31.15,31.17,220000.0,19.5758,19.5821,19.5507,19.5632,220000.0
2014-01-22 11:20:00,31.17,31.18,31.11,31.16,341200.0,19.5632,19.5695,19.5256,19.557,341200.0
2014-01-22 11:30:00,31.17,31.2,31.15,31.18,310200.0,19.5632,19.5821,19.5507,19.5695,310200.0
2014-01-22 11:40:00,31.18,31.18,31.12,31.15,208900.0,19.5695,19.5695,19.5318,19.5507,208900.0
2014-01-22 11:50:00,31.16,31.16,31.1,31.11,454600.0,19.557,19.557,19.5193,19.5256,454600.0
2014-01-22 12:00:00,31.12,31.13,31.09,31.12,274000.0,19.5318,19.5381,19.513,19.5318,274000.0
2014-01-22 12:10:00,31.13,31.15,31.12,31.14,189000.0,19.5381,19.5507,19.5318,19.5444,189000.0
2014-01-22 12:20:00,31.14,31.18,31.14,31.18,547000.0,19.5444,19.5695,19.5444,19.5695,547000.0
2014-01-22 12:30:00,31.18,31.18,31.14,31.14,240500.0,19.5695,19.5695,19.5444,19.5444,240500.0
2014-01-22 12:40:00,31.15,31.19,31.14,31.19,338300.0,19.5507,19.5758,19.5444,19.5758,338300.0
2014-01-22 12:50:00,31.18,31.2,31.17,31.2,131500.0,19.5695,19.5821,19.5632,19.5821,131500.0
2014-01-22 13:00:00,31.19,31.25,31.19,31.25,770100.0,19.5758,19.6134,19.5758,19.6134,770100.0
2014-01-22 13:10:00,31.25,31.27,31.23,31.27,471000.0,19.6134,19.626,19.6009,19.626,471000.0
2014-01-22 13:20:00,31.26,31.29,31.25,31.27,343300.0,19.6197,19.6385,19.6134,19.626,343300.0
2014-01-22 13:30:00,31.27,31.27,31.21,31.23,333500.0,19.626,19.626,19.5883,19.6009,333500.0
2014-01-22 13:40:00,31.23,31.26,31.22,31.22,310000.0,19.6009,19.6197,19.5946,19.5946,310000.0
2014-01-22 13:50:00,31.22,31.25,31.22,31.24,376100.0,19.5946,19.6134,19.5946,19.6072,376100.0
2014-01-22 14:00:00,31.24,31.27,31.23,31.27,459500.0,19.6072,19.626,19.6009,19.626,459500.0
2014-01-22 14:10:00,31.27,31.29,31.25,31.28,476000.0,19.626,19.6385,19.6134,19.6323,476000.0
2014-01-22 14:20:00,31.28,31.32,31.27,31.29,378100.0,19.6323,19.6574,19.626,19.6385,378100.0
2014-01-22 14:30:00,31.29,31.31,31.25,31.29,517800.0,19.6385,19.6511,19.6134,19.6385,517800.0
2014-01-22 14:40:00,31.29,31.3,31.25,31.27,314300.0,19.6385,19.6448,19.6134,19.626,314300.0
2014-01-22 14:50:00,31.27,31.28,31.25,31.28,257900.0,19.626,19.6323,19.6134,19.6323,257900.0
2014-01-22 15:00:00,31.28,31.31,31.27,31.31,292100.0,19.6323,19.6511,19.626,19.6511,292100.0
2014-01-22 15:10:00,31.31,31.31,31.28,31.29,283400.0,19.6511,19.6511,19.6323,19.6385,283400.0
2014-01-22 15:20:00,31.29,31.34,31.28,31.34,779500.0,19.6385,19.6699,19.6323,19.6699,779500.0
2014-01-22 15:30:00,31.33,31.34,31.3,31.31,830100.0,19.6636,19.6699,19.6448,19.6511,830100.0
2014-01-22 15:40:00,31.31,31.34,31.29,31.34,912000.0,19.6511,19.6699,19.6385,19.6699,912000.0
2014-01-22 15:50:00,31.34,31.34,31.27,31.28,2208700.0,19.6699,19.6699,19.626,19.6323,2208700.0
2014-01-23 09:30:00,31.02,31.22,30.95,31.02,1891700.0,19.4691,19.5946,19.4251,19.4691,1891700.0
2014-01-23 09:40:00,31.03,31.19,31.02,31.15,1398700.0,19.4754,19.5758,19.4691,19.5507,1398700.0
2014-01-23 09:50:00,31.16,31.23,31.1,31.11,1170700.0,19.557,19.6009,19.5193,19.5256,1170700.0
2014-01-23 10:00:00,31.12,31.2,31.04,31.11,1327000.0,19.5318,19.5821,19.4816,19.5256,1327000.0
2014-01-23 10:10:00,31.1,31.13,31.05,31.1,638800.0,19.5193,19.5381,19.4879,19.5193,638800.0
2014-01-23 10:20:00,31.1,31.18,31.08,31.15,624700.0,19.5193,19.5695,19.5067,19.5507,624700.0
2014-01-23 10:30:00,31.15,31.16,31.09,31.1,668000.0,19.5507,19.557,19.513,19.5193,668000.0
2014-01-23 10:40:00,31.09,31.12,31.01,31.05,579900.0,19.513,19.5318,19.4628,19.4879,579900.0
2014-01-23 10:50:00,31.06,31.08,31.01,31.08,590400.0,19.4942,19.5067,19.4628,19.5067,590400.0
2014-01-23 11:00:00,31.08,31.09,31.03,31.07,572600.0,19.5067,19.513,19.4754,19.5005,572600.0
2014-01-23 11:10:00,31.07,31.17,31.05,31.16,328700.0,19.5005,19.5632,19.4879,19.557,328700.0
2014-01-23 11:20:00,31.16,31.18,31.14,31.17,328100.0,19.557,19.5695,19.5444,19.5632,328100.0
2014-01-23 11:30:00,31.17,31.17,31.13,31.13,271900.0,19.5632,19.5632,19.5381,19.5381,271900.0
2014-01-23 11:40:00,31.14,31.19,31.13,31.14,297100.0,19.5444,19.5758,19.5381,19.5444,297100.0
2014-01-23 11:50:00,31.14,31.19,31.13,31.19,264200.0,19.5444,19.5758,19.5381,19.5758,264200.0
2014-01-23 12:00:00,31.19,31.2,31.15,31.16,528400.0,19.5758,19.5821,19.5507,19.557,528400.0
2014-01-23 12:10:00,31.16,31.16,31.11,31.11,329300.0,19.557,19.557,19.5256,19.5256,329300.0
2014-01-23 12:20:00,31.11,31.12,31.04,31.05,396200.0,19.5256,19.5318,19.4816,19.4879,396200.0
2014-01-23 12:30:00,31.05,31.09,31.01,31.09,360300.0,19.4879,19.513,19.4628,19.513,360300.0
2014-01-23 12:40:00,31.09,31.13,31.08,31.09,262400.0,19.513,19.5381,19.5067,19.513,262400.0
2014-01-23 12:50:00,31.1,31.12,31.07,31.11,359700.0,19.5193,19.5318,19.5005,19.5256,359700.0
2014-01-23 13:00:00,31.1,31.11,31.07,31.09,628400.0,19.5193,19.5256,19.5005,19.513,628400.0
2014-01-23 13:10:00,31.09,31.09,31.03,31.05,311300.0,19.513,19.513,19.4754,19.4879,311300.0
2014-01-23 13:20:00,31.06,31.06,30.99,31.02,411600.0,19.4942,19.4942,19.4503,19.4691,411600.0
2014-01-23 13:30:00,31.01,31.02,30.96,30.97,425900.0,19.4628,19.4691,19.4314,19.4377,425900.0
2014-01-23 13:40:00,30.98,31.01,30.93,30.94,354300.0,19.444,19.4628,19.4126,19.4189,354300.0
2014-01-23 13:50:00,30.93,30.97,30.91,30.93,326900.0,19.4126,19.4377,19.4,19.4126,326900.0
2014-01-23 14:00:00,30.93,30.98,30.93,30.96,244200.0,19.4126,19.444,19.4126,19.4314,244200.0
2014-01-23 14:10:00,30.95,30.99,30.92,30.98,324700.0,19.4251,19.4503,19.4063,19.444,324700.0
2014-01-23 14:20:00,30.98,31.02,30.96,31.0,451100.0,19.444,19.4691,19.4314,19.4565,451100.0
2014-01-23 14:30:00,31.0,31.01,30.98,30.98,150800.0,19.4565,19.4628,19.444,19.444,150800.0
2014-01-23 14:40:00,30.98,30.99,30.96,30.97,258700.0,19.444,19.4503,19.4314,19.4377,258700.0
2014-01-23 14:50:00,30.97,30.99,30.95,30.96,321100.0,19.4377,19.4503,19.4251,19.4314,321100.0
2014-01-23 15:00:00,30.96,31.0,30.95,30.99,494100.0,19.4314,19.4565,19.4251,19.4503,494100.0
2014-01-23 15:10:00,30.98,30.99,30.95,30.95,337800.0,19.444,19.4503,19.4251,19.4251,337800.0
2014-01-23 15:20:00,30.96,30.99,30.95,30.97,296700.0,19.4314,19.4503,19.4251,19.4377,296700.0
2014-01-23 15:30:00,30.97,31.05,30.96,31.01,581100.0,19.4377,19.4879,19.4314,19.4628,581100.0
2014-01-23 15:40:00,31.01,31.02,30.97,31.0,1308200.0,19.4628,19.4691,19.4377,19.4565,1308200.0
2014-01-23 15:50:00,30.99,31.03,30.98,31.02,1978300.0,19.4503,19.4754,19.444,19.4691,1978300.0
2014-01-24 09:30:00,30.87,30.96,30.73,30.84,877800.0,19.3749,19.4314,19.2871,19.3561,877800.0
2014-01-24 09:40:00,30.84,30.87,30.72,30.75,638300.0,19.3561,19.3749,19.2808,19.2996,638300.0
2014-01-24 09:50:00,30.75,30.76,30.67,30.68,614600.0,19.2996,19.3059,19.2494,19.2557,614600.0
2014-01-24 10:00:00,30.68,30.8,30.68,30.79,936700.0,19.2557,19.331,19.2557,19.3247,936700.0
2014-01-24 10:10:00,30.79,30.8,30.65,30.67,1466700.0,19.3247,19.331,19.2369,19.2494,1466700.0
2014-01-24 10:20:00,30.68,30.74,30.66,30.7,591100.0,19.2557,19.2933,19.2431,19.2682,591100.0
2014-01-24 10:30:00,30.71,30.73,30.64,30.67,919400.0,19.2745,19.2871,19.2306,19.2494,919400.0
2014-01-24 10:40:00,30.68,30.69,30.49,30.51,1265900.0,19.2557,19.262,19.1364,19.149,1265900.0
2014-01-24 10:50:00,30.51,30.51,30.45,30.46,836900.0,19.149,19.149,19.1113,19.1176,836900.0
2014-01-24 11:00:00,30.45,30.48,30.38,30.39,861200.0,19.1113,19.1302,19.0674,19.0737,861200.0
2014-01-24 11:10:00,30.4,30.46,30.38,30.43,646800.0,19.08,19.1176,19.0674,19.0988,646800.0
2014-01-24 11:20:00,30.44,30.44,30.4,30.42,605000.0,19.1051,19.1051,19.08,19.0925,605000.0
2014-01-24 11:30:00,30.42,30.46,30.4,30.44,708500.0,19.0925,19.1176,19.08,19.1051,708500.0
2014-01-24 11:40:00,30.44,30.46,30.42,30.44,434800.0,19.1051,19.1176,19.0925,19.1051,434800.0
2014-01-24 11:50:00,30.44,30.46,30.42,30.44,451500.0,19.1051,19.1176,19.0925,19.1051,451500.0
2014-01-24 12:00:00,30.45,30.49,30.42,30.43,757400.0,19.1113,19.1364,19.0925,19.0988,757400.0
2014-01-24 12:10:00,30.44,30.44,30.39,30.39,303700.0,19.1051,19.1051,19.0737,19.0737,303700.0
2014-01-24 12:20:00,30.39,30.43,30.38,30.4,446600.0,19.0737,19.0988,19.0674,19.08,446600.0
2014-01-24 12:30:00,30.4,30.43,30.38,30.39,720500.0,19.08,19.0988,19.0674,19.0737,720500.0
2014-01-24 12:40:00,30.38,30.42,30.36,30.42,485700.0,19.0674,19.0925,19.0548,19.0925,485700.0
2014-01-24 12:50:00,30.41,30.43,30.39,30.42,359600.0,19.0862,19.0988,19.0737,19.0925,359600.0
2014-01-24 13:00:00,30.41,30.42,30.35,30.37,429400.0,19.0862,19.0925,19.0486,19.0611,429400.0
2014-01-24 13:10:00,30.37,30.37,30.33,30.37,433000.0,19.0611,19.0611,19.036,19.0611,433000.0
2014-01-24 13:20:00,30.36,30.37,30.31,30.34,432200.0,19.0548,19.0611,19.0235,19.0423,432200.0
2014-01-24 13:30:00,30.34,30.38,30.31,30.37,622300.0,19.0423,19.0674,19.0235,19.0611,622300.0
2014-01-24 13:40:00,30.37,30.39,30.31,30.32,561200.0,19.0611,19.0737,19.0235,19.0297,561200.0
2014-01-24 13:50:00,30.32,30.41,30.31,30.4,895200.0,19.0297,19.0862,19.0235,19.08,895200.0
2014-01-24 14:00:00,30.4,30.41,30.3,30.31,531200.0,19.08,19.0862,19.0172,19.0235,531200.0
2014-01-24 14:10:00,30.31,30.33,30.27,30.3,470600.0,19.0235,19.036,18.9984,19.0172,470600.0
2014-01-24 14:20:00,30.3,30.35,30.27,30.34,830600.0,19.0172,19.0486,18.9984,19.0423,830600.0
2014-01-24 14:30:00,30.34,30.37,30.33,30.36,415900.0,19.0423,19.0611,19.036,19.0548,415900.0
2014-01-24 14:40:00,30.37,30.37,30.3,30.31,316200.0,19.0611,19.0611,19.0172,19.0235,316200.0
2014-01-24 14:50:00,30.31,30.33,30.3,30.31,421700.0,19.0235,19.036,19.0172,19.0235,421700.0
2014-01-24 15:00:00,30.31,30.36,30.28,30.36,670300.0,19.0235,19.0548,19.0046,19.0548,670300.0
2014-01-24 15:10:00,30.36,30.36,30.27,30.32,634200.0,19.0548,19.0548,18.9984,19.0297,634200.0
2014-01-24 15:20:00,30.32,30.32,30.27,30.3,500300.0,19.0297,19.0297,18.9984,19.0172,500300.0
2014-01-24 15:30:00,30.3,30.3,30.27,30.29,782900.0,19.0172,19.0172,18.9984,19.0109,782900.0
2014-01-24 15:40:00,30.29,30.3,30.2,30.21,1012700.0,19.0109,19.0172,18.9544,18.9607,1012700.0
2014-01-24 15:50:00,30.21,30.27,30.06,30.1,3630500.0,18.9607,18.9984,18.8666,18.8917,3630500.0
2014-01-27 09:30:00,30.04,30.12,30.03,30.09,1511400.0,18.854,18.9042,18.8477,18.8854,1511400.0
2014-01-27 09:40:00,30.09,30.25,30.09,30.17,840900.0,18.8854,18.9858,18.8854,18.9356,840900.0
2014-01-27 09:50:00,30.17,30.2,30.07,30.11,480800.0,18.9356,18.9544,18.8728,18.8979,480800.0
2014-01-27 10:00:00,30.11,30.14,30.08,30.11,603900.0,18.8979,18.9168,18.8791,18.8979,603900.0
2014-01-27 10:10:00,30.11,30.13,30.05,30.05,526800.0,18.8979,18.9105,18.8603,18.8603,526800.0
2014-01-27 10:20:00,30.05,30.06,29.9,29.93,772300.0,18.8603,18.8666,18.7661,18.785,772300.0
2014-01-27 10:30:00,29.92,30.05,29.88,30.02,917900.0,18.7787,18.8603,18.7536,18.8415,917900.0
2014-01-27 10:40:00,30.02,30.09,29.99,30.02,620800.0,18.8415,18.8854,18.8226,18.8415,620800.0
2014-01-27 10:50:00,30.02,30.08,29.96,29.97,551900.0,18.8415,18.8791,18.8038,18.8101,551900.0
2014-01-27 11:00:00,29.97,30.0,29.92,29.99,649500.0,18.8101,18.8289,18.7787,18.8226,649500.0
2014-01-27 11:10:00,29.99,30.0,29.91,29.99,998300.0,18.8226,18.8289,18.7724,18.8226,998300.0
2014-01-27 11:20:00,29.99,30.1,29.95,30.0,678200.0,18.8226,18.8917,18.7975,18.8289,678200.0
2014-01-27 11:30:00,30.0,30.01,29.91,29.95,516600.0,18.8289,18.8352,18.7724,18.7975,516600.0
2014-01-27 11:40:00,29.95,29.99,29.93,29.94,327700.0,18.7975,18.8226,18.785,18.7912,327700.0
2014-01-27 11:50:00,29.93,29.95,29.81,29.83,811800.0,18.785,18.7975,18.7097,18.7222,811800.0
2014-01-27 12:00:00,29.83,29.86,29.77,29.85,1001900.0,18.7222,18.741,18.6845,18.7348,1001900.0
2014-01-27 12:10:00,29.85,29.85,29.77,29.78,422600.0,18.7348,18.7348,18.6845,18.6908,422600.0
2014-01-27 12:20:00,29.77,29.79,29.71,29.75,1184200.0,18.6845,18.6971,18.6469,18.672,1184200.0
2014-01-27 12:30:00,29.75,29.83,29.71,29.82,662900.0,18.672,18.7222,18.6469,18.7159,662900.0
2014-01-27 12:40:00,29.82,29.83,29.75,29.78,430100.0,18.7159,18.7222,18.672,18.6908,430100.0
2014-01-27 12:50:00,29.78,29.8,29.75,29.78,414000.0,18.6908,18.7034,18.672,18.6908,414000.0
2014-01-27 13:00:00,29.78,29.87,29.76,29.85,349800.0,18.6908,18.7473,18.6783,18.7348,349800.0
2014-01-27 13:10:00,29.85,29.92,29.82,29.86,544900.0,18.7348,18.7787,18.7159,18.741,544900.0
2014-01-27 13:20:00,29.86,29.87,29.8,29.85,308000.0,18.741,18.7473,18.7034,18.7348,308000.0
2014-01-27 13:30:00,29.85,29.86,29.82,29.83,368600.0,18.7348,18.741,18.7159,18.7222,368600.0
2014-01-27 13:40:00,29.83,29.95,29.82,29.95,354900.0,18.7222,18.7975,18.7159,18.7975,354900.0
2014-01-27 13:50:00,29.94,29.95,29.88,29.89,308000.0,18.7912,18.7975,18.7536,18.7599,308000.0
2014-01-27 14:00:00,29.89,29.96,29.89,29.89,397300.0,18.7599,18.8038,18.7599,18.7599,397300.0
2014-01-27 14:10:00,29.89,29.91,29.87,29.88,953600.0,18.7599,18.7724,18.7473,18.7536,953600.0
2014-01-27 14:20:00,29.88,29.91,29.87,29.9,533400.0,18.7536,18.7724,18.7473,18.7661,533400.0
2014-01-27 14:30:00,29.9,29.98,29.9,29.97,405500.0,18.7661,18.8163,18.7661,18.8101,405500.0
2014-01-27 14:40:00,29.98,29.99,29.92,29.96,317600.0,18.8163,18.8226,18.7787,18.8038,317600.0
2014-01-27 14:50:00,29.96,29.99,29.92,29.97,437600.0,18.8038,18.8226,18.7787,18.8101,437600.0
2014-01-27 15:00:00,29.97,29.99,29.97,29.97,666200.0,18.8101,18.8226,18.8101,18.8101,666200.0
2014-01-27 15:10:00,29.97,30.0,29.94,29.96,1220600.0,18.8101,18.8289,18.7912,18.8038,1220600.0
2014-01-27 15:20:00,29.96,29.96,29.81,29.82,983700.0,18.8038,18.8038,18.7097,18.7159,983700.0
2014-01-27 15:30:00,29.81,29.85,29.77,29.85,1517500.0,18.7097,18.7348,18.6845,18.7348,1517500.0
2014-01-27 15:40:00,29.84,29.85,29.72,29.72,1881200.0,18.7285,18.7348,18.6532,18.6532,1881200.0
2014-01-27 15:50:00,29.72,29.78,29.67,29.68,2583900.0,18.6532,18.6908,18.6218,18.6281,2583900.0
2014-01-28 09:30:00,30.44,30.5,30.15,30.42,2499900.0,19.1051,19.1427,18.923,19.0925,2499900.0
2014-01-28 09:40:00,30.42,30.71,30.42,30.67,2116100.0,19.0925,19.2745,19.0925,19.2494,2116100.0
2014-01-28 09:50:00,30.66,30.75,30.61,30.66,1125900.0,19.2431,19.2996,19.2118,19.2431,1125900.0
2014-01-28 10:00:00,30.68,30.75,30.58,30.68,1014800.0,19.2557,19.2996,19.1929,19.2557,1014800.0
2014-01-28 10:10:00,30.68,30.69,30.5,30.51,966500.0,19.2557,19.262,19.1427,19.149,966500.0
2014-01-28 10:20:00,30.51,30.53,30.44,30.47,874700.0,19.149,19.1615,19.1051,19.1239,874700.0
2014-01-28 10:30:00,30.47,30.63,30.45,30.62,1167000.0,19.1239,19.2243,19.1113,19.218,1167000.0
2014-01-28 10:40:00,30.62,30.65,30.51,30.53,627900.0,19.218,19.2369,19.149,19.1615,627900.0
2014-01-28 10:50:00,30.53,30.54,30.46,30.5,568800.0,19.1615,19.1678,19.1176,19.1427,568800.0
2014-01-28 11:00:00,30.51,30.58,30.5,30.51,526300.0,19.149,19.1929,19.1427,19.149,526300.0
2014-01-28 11:10:00,30.51,30.53,30.28,30.35,941200.0,19.149,19.1615,19.0046,19.0486,941200.0
2014-01-28 11:20:00,30.36,30.36,30.21,30.25,1218500.0,19.0548,19.0548,18.9607,18.9858,1218500.0
2014-01-28 11:30:00,30.25,30.31,30.2,30.24,718900.0,18.9858,19.0235,18.9544,18.9795,718900.0
2014-01-28 11:40:00,30.24,30.31,30.13,30.15,539400.0,18.9795,19.0235,18.9105,18.923,539400.0
2014-01-28 11:50:00,30.16,30.26,30.15,30.22,537700.0,18.9293,18.9921,18.923,18.967,537700.0
2014-01-28 12:00:00,30.22,30.32,30.19,30.3,679300.0,18.967,19.0297,18.9482,19.0172,679300.0
2014-01-28 12:10:00,30.3,30.38,30.3,30.37,501100.0,19.0172,19.0674,19.0172,19.0611,501100.0
2014-01-28 12:20:00,30.37,30.41,30.32,30.38,1281200.0,19.0611,19.0862,19.0297,19.0674,1281200.0
2014-01-28 12:30:00,30.39,30.49,30.39,30.45,538400.0,19.0737,19.1364,19.0737,19.1113,538400.0
2014-01-28 12:40:00,30.45,30.47,30.33,30.33,508900.0,19.1113,19.1239,19.036,19.036,508900.0
2014-01-28 12:50:00,30.33,30.39,30.33,30.37,286000.0,19.036,19.0737,19.036,19.0611,286000.0
2014-01-28 13:00:00,30.37,30.42,30.36,30.4,217700.0,19.0611,19.0925,19.0548,19.08,217700.0
2014-01-28 13:10:00,30.4,30.44,30.39,30.44,288700.0,19.08,19.1051,19.0737,19.1051,288700.0
2014-01-28 13:20:00,30.45,30.5,30.45,30.48,293000.0,19.1113,19.1427,19.1113,19.1302,293000.0
2014-01-28 13:30:00,30.48,30.55,30.47,30.54,329100.0,19.1302,19.1741,19.1239,19.1678,329100.0
2014-01-28 13:40:00,30.54,30.65,30.54,30.61,418700.0,19.1678,19.2369,19.1678,19.2118,418700.0
2014-01-28 13:50:00,30.62,30.62,30.55,30.57,287000.0,19.218,19.218,19.1741,19.1867,287000.0
2014-01-28 14:00:00,30.57,30.6,30.55,30.59,362600.0,19.1867,19.2055,19.1741,19.1992,362600.0
2014-01-28 14:10:00,30.59,30.61,30.56,30.6,236300.0,19.1992,19.2118,19.1804,19.2055,236300.0
2014-01-28 14:20:00,30.6,30.65,30.59,30.59,308800.0,19.2055,19.2369,19.1992,19.1992,308800.0
2014-01-28 14:30:00,30.6,30.64,30.59,30.61,385300.0,19.2055,19.2306,19.1992,19.2118,385300.0
2014-01-28 14:40:00,30.6,30.63,30.56,30.58,360200.0,19.2055,19.2243,19.1804,19.1929,360200.0
2014-01-28 14:50:00,30.59,30.61,30.58,30.59,288800.0,19.1992,19.2118,19.1929,19.1992,288800.0
2014-01-28 15:00:00,30.59,30.62,30.55,30.6,463900.0,19.1992,19.218,19.1741,19.2055,463900.0
2014-01-28 15:10:00,30.6,30.62,30.58,30.6,357500.0,19.2055,19.218,19.1929,19.2055,357500.0
2014-01-28 15:20:00,30.61,30.61,30.57,30.57,342400.0,19.2118,19.2118,19.1867,19.1867,342400.0
2014-01-28 15:30:00,30.57,30.64,30.56,30.64,909800.0,19.1867,19.2306,19.1804,19.2306,909800.0
2014-01-28 15:40:00,30.64,30.64,30.44,30.44,2091800.0,19.2306,19.2306,19.1051,19.1051,2091800.0
2014-01-28 15:50:00,30.45,30.5,30.39,30.41,2851500.0,19.1113,19.1427,19.0737,19.0862,2851500.0
2014-01-29 09:30:00,30.24,30.3,30.0,30.15,1846500.0,18.9795,19.0172,18.8289,18.923,1846500.0
2014-01-29 09:40:00,30.15,30.27,30.13,30.27,811500.0,18.923,18.9984,18.9105,18.9984,811500.0
2014-01-29 09:50:00,30.27,30.38,30.25,30.37,869000.0,18.9984,19.0674,18.9858,19.0611,869000.0
2014-01-29 10:00:00,30.37,30.45,30.35,30.45,696400.0,19.0611,19.1113,19.0486,19.1113,696400.0
2014-01-29 10:10:00,30.44,30.46,30.37,30.43,996300.0,19.1051,19.1176,19.0611,19.0988,996300.0
2014-01-29 10:20:00,30.43,30.46,30.19,30.29,1195100.0,19.0988,19.1176,18.9482,19.0109,1195100.0
2014-01-29 10:30:00,30.29,30.39,30.28,30.39,590900.0,19.0109,19.0737,19.0046,19.0737,590900.0
2014-01-29 10:40:00,30.39,30.42,30.38,30.41,513200.0,19.0737,19.0925,19.0674,19.0862,513200.0
2014-01-29 10:50:00,30.4,30.41,30.3,30.3,572300.0,19.08,19.0862,19.0172,19.0172,572300.0
2014-01-29 11:00:00,30.3,30.38,30.28,30.29,359600.0,19.0172,19.0674,19.0046,19.0109,359600.0
2014-01-29 11:10:00,30.29,30.36,30.24,30.26,475000.0,19.0109,19.0548,18.9795,18.9921,475000.0
2014-01-29 11:20:00,30.25,30.29,30.24,30.27,476200.0,18.9858,19.0109,18.9795,18.9984,476200.0
2014-01-29 11:30:00,30.27,30.3,30.22,30.22,540800.0,18.9984,19.0172,18.967,18.967,540800.0
2014-01-29 11:40:00,30.21,30.25,30.19,30.23,503800.0,18.9607,18.9858,18.9482,18.9733,503800.0
2014-01-29 11:50:00,30.24,30.24,30.19,30.22,407500.0,18.9795,18.9795,18.9482,18.967,407500.0
2014-01-29 12:00:00,30.21,30.25,30.16,30.17,485700.0,18.9607,18.9858,18.9293,18.9356,485700.0
2014-01-29 12:10:00,30.16,30.18,30.13,30.14,336900.0,18.9293,18.9419,18.9105,18.9168,336900.0
2014-01-29 12:20:00,30.14,30.19,30.1,30.1,299200.0,18.9168,18.9482,18.8917,18.8917,299200.0
2014-01-29 12:30:00,30.1,30.17,30.1,30.16,464800.0,18.8917,18.9356,18.8917,18.9293,464800.0
2014-01-29 12:40:00,30.16,30.23,30.16,30.23,262800.0,18.9293,18.9733,18.9293,18.9733,262800.0
2014-01-29 12:50:00,30.23,30.29,30.21,30.29,469600.0,18.9733,19.0109,18.9607,19.0109,469600.0
2014-01-29 13:00:00,30.29,30.29,30.2,30.23,358600.0,19.0109,19.0109,18.9544,18.9733,358600.0
2014-01-29 13:10:00,30.22,30.24,30.2,30.24,191100.0,18.967,18.9795,18.9544,18.9795,191100.0
2014-01-29 13:20:00,30.24,30.24,30.21,30.21,227400.0,18.9795,18.9795,18.9607,18.9607,227400.0
2014-01-29 13:30:00,30.22,30.24,30.21,30.21,241100.0,18.967,18.9795,18.9607,18.9607,241100.0
2014-01-29 13:40:00,30.22,30.28,30.2,30.28,471400.0,18.967,19.0046,18.9544,19.0046,471400.0
2014-01-29 13:50:00,30.28,30.29,30.25,30.25,435000.0,19.0046,19.0109,18.9858,18.9858,435000.0
2014-01-29 14:00:00,30.26,30.34,30.11,30.18,1228800.0,18.9921,19.0423,18.8979,18.9419,1228800.0
2014-01-29 14:10:00,30.18,30.22,30.03,30.07,866000.0,18.9419,18.967,18.8477,18.8728,866000.0
2014-01-29 14:20:00,30.07,30.21,30.06,30.21,676400.0,18.8728,18.9607,18.8666,18.9607,676400.0
2014-01-29 14:30:00,30.21,30.34,30.2,30.3,980400.0,18.9607,19.0423,18.9544,19.0172,980400.0
2014-01-29 14:40:00,30.3,30.33,30.2,30.2,709600.0,19.0172,19.036,18.9544,18.9544,709600.0
2014-01-29 14:50:00,30.21,30.24,30.1,30.11,438100.0,18.9607,18.9795,18.8917,18.8979,438100.0
2014-01-29 15:00:00,30.1,30.15,30.06,30.14,594800.0,18.8917,18.923,18.8666,18.9168,594800.0
2014-01-29 15:10:00,30.13,30.18,30.06,30.08,739300.0,18.9105,18.9419,18.8666,18.8791,739300.0
2014-01-29 15:20:00,30.09,30.14,30.06,30.11,554000.0,18.8854,18.9168,18.8666,18.8979,554000.0
2014-01-29 15:30:00,30.11,30.16,30.06,30.15,752600.0,18.8979,18.9293,18.8666,18.923,752600.0
2014-01-29 15:40:00,30.15,30.24,30.1,30.17,1399600.0,18.923,18.9795,18.8917,18.9356,1399600.0
2014-01-29 15:50:00,30.17,30.21,30.09,30.11,2186600.0,18.9356,18.9607,18.8854,18.8979,2186600.0
2014-01-30 09:30:00,30.4,30.55,30.36,30.5,1552300.0,19.08,19.1741,19.0548,19.1427,1552300.0
2014-01-30 09:40:00,30.5,30.53,30.45,30.51,797700.0,19.1427,19.1615,19.1113,19.149,797700.0
2014-01-30 09:50:00,30.51,30.52,30.42,30.43,411600.0,19.149,19.1553,19.0925,19.0988,411600.0
2014-01-30 10:00:00,30.43,30.44,30.29,30.3,851000.0,19.0988,19.1051,19.0109,19.0172,851000.0
2014-01-30 10:10:00,30.3,30.31,30.21,30.27,869700.0,19.0172,19.0235,18.9607,18.9984,869700.0
2014-01-30 10:20:00,30.27,30.34,30.26,30.28,625300.0,18.9984,19.0423,18.9921,19.0046,625300.0
2014-01-30 10:30:00,30.28,30.43,30.28,30.4,508300.0,19.0046,19.0988,19.0046,19.08,508300.0
2014-01-30 10:40:00,30.4,30.45,30.36,30.38,541400.0,19.08,19.1113,19.0548,19.0674,541400.0
2014-01-30 10:50:00,30.37,30.42,30.36,30.36,307800.0,19.0611,19.0925,19.0548,19.0548,307800.0
2014-01-30 11:00:00,30.37,30.39,30.32,30.36,572900.0,19.0611,19.0737,19.0297,19.0548,572900.0
2014-01-30 11:10:00,30.36,30.36,30.32,30.34,347800.0,19.0548,19.0548,19.0297,19.0423,347800.0
2014-01-30 11:20:00,30.34,30.42,30.33,30.42,441100.0,19.0423,19.0925,19.036,19.0925,441100.0
2014-01-30 11:30:00,30.42,30.43,30.38,30.4,721100.0,19.0925,19.0988,19.0674,19.08,721100.0
2014-01-30 11:40:00,30.39,30.47,30.38,30.47,537900.0,19.0737,19.1239,19.0674,19.1239,537900.0
2014-01-30 11:50:00,30.47,30.54,30.45,30.54,638400.0,19.1239,19.1678,19.1113,19.1678,638400.0
2014-01-30 12:00:00,30.54,30.6,30.53,30.58,682500.0,19.1678,19.2055,19.1615,19.1929,682500.0
2014-01-30 12:10:00,30.57,30.6,30.52,30.55,958700.0,19.1867,19.2055,19.1553,19.1741,958700.0
2014-01-30 12:20:00,30.56,30.58,30.53,30.56,347900.0,19.1804,19.1929,19.1615,19.1804,347900.0
2014-01-30 12:30:00,30.56,30.62,30.54,30.62,534500.0,19.1804,19.218,19.1678,19.218,534500.0
2014-01-30 12:40:00,30.62,30.67,30.61,30.64,669300.0,19.218,19.2494,19.2118,19.2306,669300.0
2014-01-30 12:50:00,30.65,30.69,30.62,30.65,563100.0,19.2369,19.262,19.218,19.2369,563100.0
2014-01-30 13:00:00,30.65,30.66,30.62,30.66,248700.0,19.2369,19.2431,19.218,19.2431,248700.0
2014-01-30 13:10:00,30.66,30.69,30.65,30.69,575600.0,19.2431,19.262,19.2369,19.262,575600.0
2014-01-30 13:20:00,30.69,30.71,30.66,30.7,478300.0,19.262,19.2745,19.2431,19.2682,478300.0
2014-01-30 13:30:00,30.69,30.7,30.62,30.68,687400.0,19.262,19.2682,19.218,19.2557,687400.0
2014-01-30 13:40:00,30.68,30.71,30.67,30.71,307900.0,19.2557,19.2745,19.2494,19.2745,307900.0
2014-01-30 13:50:00,30.71,30.73,30.69,30.73,434400.0,19.2745,19.2871,19.262,19.2871,434400.0
2014-01-30 14:00:00,30.73,30.76,30.72,30.74,534500.0,19.2871,19.3059,19.2808,19.2933,534500.0
2014-01-30 14:10:00,30.75,30.76,30.71,30.73,560500.0,19.2996,19.3059,19.2745,19.2871,560500.0
2014-01-30 14:20:00,30.73,30.79,30.73,30.79,441500.0,19.2871,19.3247,19.2871,19.3247,441500.0
2014-01-30 14:30:00,30.79,30.83,30.77,30.79,667700.0,19.3247,19.3498,19.3122,19.3247,667700.0
2014-01-30 14:40:00,30.78,30.81,30.74,30.74,921100.0,19.3185,19.3373,19.2933,19.2933,921100.0
2014-01-30 14:50:00,30.74,30.75,30.73,30.74,391100.0,19.2933,19.2996,19.2871,19.2933,391100.0
2014-01-30 15:00:00,30.75,30.8,30.74,30.76,458900.0,19.2996,19.331,19.2933,19.3059,458900.0
2014-01-30 15:10:00,30.77,30.85,30.76,30.83,681900.0,19.3122,19.3624,19.3059,19.3498,681900.0
2014-01-30 15:20:00,30.83,30.85,30.81,30.83,608100.0,19.3498,19.3624,19.3373,19.3498,608100.0
2014-01-30 15:30:00,30.83,30.84,30.78,30.81,1011100.0,19.3498,19.3561,19.3185,19.3373,1011100.0
2014-01-30 15:40:00,30.81,30.83,30.73,30.75,1214700.0,19.3373,19.3498,19.2871,19.2996,1214700.0
2014-01-30 15:50:00,30.75,30.83,30.74,30.82,2813300.0,19.2996,19.3498,19.2933,19.3436,2813300.0
2014-01-31 09:30:00,30.56,30.66,30.36,30.59,1424900.0,19.1804,19.2431,19.0548,19.1992,1424900.0
2014-01-31 09:40:00,30.59,30.6,30.44,30.55,695000.0,19.1992,19.2055,19.1051,19.1741,695000.0
2014-01-31 09:50:00,30.55,30.61,30.43,30.45,869200.0,19.1741,19.2118,19.0988,19.1113,869200.0
2014-01-31 10:00:00,30.45,30.5,30.37,30.39,721500.0,19.1113,19.1427,19.0611,19.0737,721500.0
2014-01-31 10:10:00,30.38,30.43,30.33,30.33,719400.0,19.0674,19.0988,19.036,19.036,719400.0
2014-01-31 10:20:00,30.33,30.35,30.21,30.24,881800.0,19.036,19.0486,18.9607,18.9795,881800.0
2014-01-31 10:30:00,30.24,30.33,30.24,30.31,673200.0,18.9795,19.036,18.9795,19.0235,673200.0
2014-01-31 10:40:00,30.31,30.41,30.29,30.4,657200.0,19.0235,19.0862,19.0109,19.08,657200.0
2014-01-31 10:50:00,30.4,30.45,30.37,30.4,505400.0,19.08,19.1113,19.0611,19.08,505400.0
2014-01-31 11:00:00,30.4,30.48,30.35,30.48,449200.0,19.08,19.1302,19.0486,19.1302,449200.0
2014-01-31 11:10:00,30.48,30.51,30.41,30.5,1360900.0,19.1302,19.149,19.0862,19.1427,1360900.0
2014-01-31 11:20:00,30.5,30.57,30.49,30.57,1157700.0,19.1427,19.1867,19.1364,19.1867,1157700.0
2014-01-31 11:30:00,30.56,30.58,30.55,30.57,553200.0,19.1804,19.1929,19.1741,19.1867,553200.0
2014-01-31 11:40:00,30.57,30.59,30.5,30.52,732800.0,19.1867,19.1992,19.1427,19.1553,732800.0
2014-01-31 11:50:00,30.51,30.55,30.49,30.55,357200.0,19.149,19.1741,19.1364,19.1741,357200.0
2014-01-31 12:00:00,30.55,30.56,30.52,30.53,341500.0,19.1741,19.1804,19.1553,19.1615,341500.0
2014-01-31 12:10:00,30.54,30.57,30.52,30.54,318300.0,19.1678,19.1867,19.1553,19.1678,318300.0
2014-01-31 12:20:00,30.52,30.53,30.49,30.52,417500.0,19.1553,19.1615,19.1364,19.1553,417500.0
2014-01-31 12:30:00,30.52,30.58,30.52,30.55,861600.0,19.1553,19.1929,19.1553,19.1741,861600.0
2014-01-31 12:40:00,30.55,30.57,30.52,30.55,338000.0,19.1741,19.1867,19.1553,19.1741,338000.0
2014-01-31 12:50:00,30.55,30.59,30.54,30.54,446100.0,19.1741,19.1992,19.1678,19.1678,446100.0
2014-01-31 13:00:00,30.54,30.55,30.46,30.5,595500.0,19.1678,19.1741,19.1176,19.1427,595500.0
2014-01-31 13:10:00,30.5,30.51,30.49,30.5,687800.0,19.1427,19.149,19.1364,19.1427,687800.0
2014-01-31 13:20:00,30.49,30.51,30.46,30.46,330200.0,19.1364,19.149,19.1176,19.1176,330200.0
2014-01-31 13:30:00,30.46,30.49,30.45,30.46,876900.0,19.1176,19.1364,19.1113,19.1176,876900.0
2014-01-31 13:40:00,30.47,30.55,30.46,30.55,578200.0,19.1239,19.1741,19.1176,19.1741,578200.0
2014-01-31 13:50:00,30.55,30.58,30.54,30.57,581800.0,19.1741,19.1929,19.1678,19.1867,581800.0
2014-01-31 14:00:00,30.57,30.64,30.57,30.64,536700.0,19.1867,19.2306,19.1867,19.2306,536700.0
2014-01-31 14:10:00,30.63,30.65,30.59,30.62,484100.0,19.2243,19.2369,19.1992,19.218,484100.0
2014-01-31 14:20:00,30.61,30.63,30.59,30.61,787700.0,19.2118,19.2243,19.1992,19.2118,787700.0
2014-01-31 14:30:00,30.61,30.62,30.56,30.61,624700.0,19.2118,19.218,19.1804,19.2118,624700.0
2014-01-31 14:40:00,30.6,30.62,30.58,30.59,437600.0,19.2055,19.218,19.1929,19.1992,437600.0
2014-01-31 14:50:00,30.59,30.6,30.5,30.53,763800.0,19.1992,19.2055,19.1427,19.1615,763800.0
2014-01-31 15:00:00,30.53,30.54,30.45,30.46,1255100.0,19.1615,19.1678,19.1113,19.1176,1255100.0
2014-01-31 15:10:00,30.46,30.49,30.44,30.45,900500.0,19.1176,19.1364,19.1051,19.1113,900500.0
2014-01-31 15:20:00,30.46,30.48,30.4,30.4,860900.0,19.1176,19.1302,19.08,19.08,860900.0
2014-01-31 15:30:00,30.41,30.46,30.4,30.42,783700.0,19.0862,19.1176,19.08,19.0925,783700.0
2014-01-31 15:40:00,30.43,30.43,30.37,30.39,1968000.0,19.0988,19.0988,19.0611,19.0737,1968000.0
2014-01-31 15:50:00,30.38,30.4,30.29,30.4,4068300.0,19.0674,19.08,19.0109,19.08,4068300.0
2014-02-03 09:30:00,31.03,31.37,30.93,31.35,4822500.0,19.4754,19.6888,19.4126,19.6762,4822500.0
2014-02-03 09:40:00,31.35,31.42,31.21,31.25,3320000.0,19.6762,19.7201,19.5883,19.6134,3320000.0
2014-02-03 09:50:00,31.25,31.46,31.24,31.37,2193400.0,19.6134,19.7452,19.6072,19.6888,2193400.0
2014-02-03 10:00:00,31.36,31.5,31.28,31.38,3505900.0,19.6825,19.7703,19.6323,19.695,3505900.0
2014-02-03 10:10:00,31.38,31.45,31.3,31.31,2311500.0,19.695,19.739,19.6448,19.6511,2311500.0
2014-02-03 10:20:00,31.31,31.42,31.31,31.38,2133600.0,19.6511,19.7201,19.6511,19.695,2133600.0
2014-02-03 10:30:00,31.39,31.54,31.37,31.53,1448700.0,19.7013,19.7955,19.6888,19.7892,1448700.0
2014-02-03 10:40:00,31.53,31.69,31.49,31.64,2389100.0,19.7892,19.8896,19.7641,19.8582,2389100.0
2014-02-03 10:50:00,31.65,31.66,31.53,31.54,1040800.0,19.8645,19.8708,19.7892,19.7955,1040800.0
2014-02-03 11:00:00,31.54,31.57,31.49,31.49,1507800.0,19.7955,19.8143,19.7641,19.7641,1507800.0
2014-02-03 11:10:00,31.49,31.52,31.41,31.45,1106500.0,19.7641,19.7829,19.7139,19.739,1106500.0
2014-02-03 11:20:00,31.45,31.46,31.32,31.37,1197800.0,19.739,19.7452,19.6574,19.6888,1197800.0
2014-02-03 11:30:00,31.37,31.38,31.26,31.29,1008200.0,19.6888,19.695,19.6197,19.6385,1008200.0
2014-02-03 11:40:00,31.29,31.37,31.17,31.22,1425900.0,19.6385,19.6888,19.5632,19.5946,1425900.0
2014-02-03 11:50:00,31.22,31.23,31.15,31.17,904400.0,19.5946,19.6009,19.5507,19.5632,904400.0
2014-02-03 12:00:00,31.16,31.17,31.05,31.09,1092200.0,19.557,19.5632,19.4879,19.513,1092200.0
2014-02-03 12:10:00,31.1,31.1,31.0,31.02,839000.0,19.5193,19.5193,19.4565,19.4691,839000.0
2014-02-03 12:20:00,31.02,31.03,30.95,31.02,835100.0,19.4691,19.4754,19.4251,19.4691,835100.0
2014-02-03 12:30:00,31.02,31.08,31.02,31.06,821900.0,19.4691,19.5067,19.4691,19.4942,821900.0
2014-02-03 12:40:00,31.06,31.09,31.05,31.08,459600.0,19.4942,19.513,19.4879,19.5067,459600.0
2014-02-03 12:50:00,31.08,31.12,31.04,31.07,1156300.0,19.5067,19.5318,19.4816,19.5005,1156300.0
2014-02-03 13:00:00,31.06,31.08,31.01,31.02,756500.0,19.4942,19.5067,19.4628,19.4691,756500.0
2014-02-03 13:10:00,31.02,31.02,30.95,30.96,780900.0,19.4691,19.4691,19.4251,19.4314,780900.0
2014-02-03 13:20:00,30.96,30.99,30.86,30.89,769400.0,19.4314,19.4503,19.3687,19.3875,769400.0
2014-02-03 13:30:00,30.88,30.9,30.79,30.82,799300.0,19.3812,19.3938,19.3247,19.3436,799300.0
2014-02-03 13:40:00,30.82,30.84,30.74,30.81,745800.0,19.3436,19.3561,19.2933,19.3373,745800.0
2014-02-03 13:50:00,30.8,30.82,30.74,30.78,733100.0,19.331,19.3436,19.2933,19.3185,733100.0
2014-02-03 14:00:00,30.78,30.82,30.75,30.82,678900.0,19.3185,19.3436,19.2996,19.3436,678900.0
2014-02-03 14:10:00,30.82,30.93,30.8,30.93,803800.0,19.3436,19.4126,19.331,19.4126,803800.0
2014-02-03 14:20:00,30.92,30.99,30.85,30.86,941700.0,19.4063,19.4503,19.3624,19.3687,941700.0
2014-02-03 14:30:00,30.87,30.89,30.75,30.77,1109600.0,19.3749,19.3875,19.2996,19.3122,1109600.0
2014-02-03 14:40:00,30.78,30.8,30.7,30.71,773300.0,19.3185,19.331,19.2682,19.2745,773300.0
2014-02-03 14:50:00,30.72,30.72,30.6,30.61,741400.0,19.2808,19.2808,19.2055,19.2118,741400.0
2014-02-03 15:00:00,30.6,30.69,30.58,30.67,996200.0,19.2055,19.262,19.1929,19.2494,996200.0
2014-02-03 15:10:00,30.67,30.73,30.65,30.68,1080500.0,19.2494,19.2871,19.2369,19.2557,1080500.0
2014-02-03 15:20:00,30.68,30.73,30.66,30.71,966600.0,19.2557,19.2871,19.2431,19.2745,966600.0
2014-02-03 15:30:00,30.7,30.73,30.66,30.72,2398500.0,19.2682,19.2871,19.2431,19.2808,2398500.0
2014-02-03 15:40:00,30.72,30.73,30.57,30.57,1446700.0,19.2808,19.2871,19.1867,19.1867,1446700.0
2014-02-03 15:50:00,30.58,30.65,30.57,30.6,3551900.0,19.1929,19.2369,19.1867,19.2055,3551900.0
2014-02-04 09:30:00,31.62,32.0,31.52,31.53,5234200.0,19.8457,20.0842,19.7829,19.7892,5234200.0
2014-02-04 09:40:00,31.53,31.54,31.26,31.38,2677200.0,19.7892,19.7955,19.6197,19.695,2677200.0
2014-02-04 09:50:00,31.38,31.69,31.32,31.69,1890500.0,19.695,19.8896,19.6574,19.8896,1890500.0
2014-02-04 10:00:00,31.68,31.7,31.48,31.49,1744600.0,19.8833,19.8959,19.7578,19.7641,1744600.0
2014-02-04 10:10:00,31.49,31.51,31.31,31.31,1354300.0,19.7641,19.7766,19.6511,19.6511,1354300.0
2014-02-04 10:20:00,31.32,31.46,31.3,31.44,2053400.0,19.6574,19.7452,19.6448,19.7327,2053400.0
2014-02-04 10:30:00,31.44,31.44,31.29,31.32,950300.0,19.7327,19.7327,19.6385,19.6574,950300.0
2014-02-04 10:40:00,31.32,31.35,31.28,31.33,949900.0,19.6574,19.6762,19.6323,19.6636,949900.0
2014-02-04 10:50:00,31.34,31.35,31.25,31.31,1090000.0,19.6699,19.6762,19.6134,19.6511,1090000.0
2014-02-04 11:00:00,31.31,31.44,31.3,31.43,1644200.0,19.6511,19.7327,19.6448,19.7264,1644200.0
2014-02-04 11:10:00,31.43,31.44,31.38,31.4,983800.0,19.7264,19.7327,19.695,19.7076,983800.0
2014-02-04 11:20:00,31.4,31.4,31.27,31.32,823200.0,19.7076,19.7076,19.626,19.6574,823200.0
2014-02-04 11:30:00,31.32,31.4,31.31,31.4,844000.0,19.6574,19.7076,19.6511,19.7076,844000.0
2014-02-04 11:40:00,31.4,31.41,31.34,31.4,710900.0,19.7076,19.7139,19.6699,19.7076,710900.0
2014-02-04 11:50:00,31.4,31.44,31.39,31.44,826700.0,19.7076,19.7327,19.7013,19.7327,826700.0
2014-02-04 12:00:00,31.44,31.48,31.39,31.48,1436200.0,19.7327,19.7578,19.7013,19.7578,1436200.0
2014-02-04 12:10:00,31.48,31.49,31.37,31.37,1049900.0,19.7578,19.7641,19.6888,19.6888,1049900.0
2014-02-04 12:20:00,31.38,31.46,31.37,31.44,443600.0,19.695,19.7452,19.6888,19.7327,443600.0
2014-02-04 12:30:00,31.43,31.48,31.42,31.46,648500.0,19.7264,19.7578,19.7201,19.7452,648500.0
2014-02-04 12:40:00,31.45,31.46,31.38,31.39,459600.0,19.739,19.7452,19.695,19.7013,459600.0
2014-02-04 12:50:00,31.38,31.4,31.36,31.39,368800.0,19.695,19.7076,19.6825,19.7013,368800.0
2014-02-04 13:00:00,31.39,31.41,31.38,31.39,504400.0,19.7013,19.7139,19.695,19.7013,504400.0
2014-02-04 13:10:00,31.39,31.4,31.29,31.34,556100.0,19.7013,19.7076,19.6385,19.6699,556100.0
2014-02-04 13:20:00,31.34,31.37,31.31,31.37,431400.0,19.6699,19.6888,19.6511,19.6888,431400.0
2014-02-04 13:30:00,31.37,31.4,31.32,31.35,466200.0,19.6888,19.7076,19.6574,19.6762,466200.0
2014-02-04 13:40:00,31.34,31.39,31.34,31.36,401600.0,19.6699,19.7013,19.6699,19.6825,401600.0
2014-02-04 13:50:00,31.36,31.37,31.27,31.3,497300.0,19.6825,19.6888,19.626,19.6448,497300.0
2014-02-04 14:00:00,31.3,31.36,31.27,31.36,433000.0,19.6448,19.6825,19.626,19.6825,433000.0
2014-02-04 14:10:00,31.36,31.4,31.34,31.35,524500.0,19.6825,19.7076,19.6699,19.6762,524500.0
2014-02-04 14:20:00,31.34,31.38,31.33,31.36,399400.0,19.6699,19.695,19.6636,19.6825,399400.0
2014-02-04 14:30:00,31.37,31.4,31.36,31.39,455500.0,19.6888,19.7076,19.6825,19.7013,455500.0
2014-02-04 14:40:00,31.39,31.42,31.37,31.39,546300.0,19.7013,19.7201,19.6888,19.7013,546300.0
2014-02-04 14:50:00,31.39,31.41,31.36,31.38,1227000.0,19.7013,19.7139,19.6825,19.695,1227000.0
2014-02-04 15:00:00,31.38,31.41,31.36,31.4,763500.0,19.695,19.7139,19.6825,19.7076,763500.0
2014-02-04 15:10:00,31.4,31.45,31.39,31.43,1315200.0,19.7076,19.739,19.7013,19.7264,1315200.0
2014-02-04 15:20:00,31.43,31.44,31.27,31.3,1097900.0,19.7264,19.7327,19.626,19.6448,1097900.0
2014-02-04 15:30:00,31.29,31.39,31.27,31.36,1028800.0,19.6385,19.7013,19.626,19.6825,1028800.0
2014-02-04 15:40:00,31.37,31.44,31.36,31.41,2144000.0,19.6888,19.7327,19.6825,19.7139,2144000.0
2014-02-04 15:50:00,31.41,31.46,31.38,31.43,2367100.0,19.7139,19.7452,19.695,19.7264,2367100.0
2014-02-05 09:30:00,30.99,31.18,30.65,30.74,2444600.0,19.6152,19.7355,19.4,19.457,2444600.0
2014-02-05 09:40:00,30.74,30.79,30.64,30.67,1142500.0,19.457,19.4887,19.3937,19.4127,1142500.0
2014-02-05 09:50:00,30.67,30.76,30.58,30.75,1466200.0,19.4127,19.4697,19.3557,19.4633,1466200.0
2014-02-05 10:00:00,30.74,30.98,30.74,30.76,2184100.0,19.457,19.6089,19.457,19.4697,2184100.0
2014-02-05 10:10:00,30.75,30.76,30.6,30.67,1458100.0,19.4633,19.4697,19.3684,19.4127,1458100.0
2014-02-05 10:20:00,30.68,30.75,30.59,30.72,1169500.0,19.419,19.4633,19.3621,19.4444,1169500.0
2014-02-05 10:30:00,30.71,30.86,30.69,30.81,954300.0,19.438,19.533,19.4254,19.5013,954300.0
2014-02-05 10:40:00,30.8,30.84,30.68,30.7,945900.0,19.495,19.5203,19.419,19.4317,945900.0
2014-02-05 10:50:00,30.7,30.78,30.67,30.77,707500.0,19.4317,19.4823,19.4127,19.476,707500.0
2014-02-05 11:00:00,30.77,30.79,30.69,30.71,823300.0,19.476,19.4887,19.4254,19.438,823300.0
2014-02-05 11:10:00,30.71,30.8,30.71,30.75,749900.0,19.438,19.495,19.438,19.4633,749900.0
2014-02-05 11:20:00,30.75,30.78,30.7,30.77,771500.0,19.4633,19.4823,19.4317,19.476,771500.0
2014-02-05 11:30:00,30.78,30.79,30.75,30.77,1130000.0,19.4823,19.4887,19.4633,19.476,1130000.0
2014-02-05 11:40:00,30.77,30.84,30.77,30.8,672300.0,19.476,19.5203,19.476,19.495,672300.0
2014-02-05 11:50:00,30.8,30.86,30.8,30.8,507900.0,19.495,19.533,19.495,19.495,507900.0
2014-02-05 12:00:00,30.81,30.85,30.81,30.84,453400.0,19.5013,19.5266,19.5013,19.5203,453400.0
2014-02-05 12:10:00,30.83,30.84,30.75,30.78,390300.0,19.514,19.5203,19.4633,19.4823,390300.0
2014-02-05 12:20:00,30.78,30.81,30.75,30.76,411800.0,19.4823,19.5013,19.4633,19.4697,411800.0
2014-02-05 12:30:00,30.75,30.77,30.67,30.69,514800.0,19.4633,19.476,19.4127,19.4254,514800.0
2014-02-05 12:40:00,30.69,30.75,30.68,30.73,437200.0,19.4254,19.4633,19.419,19.4507,437200.0
2014-02-05 12:50:00,30.73,30.78,30.72,30.77,296200.0,19.4507,19.4823,19.4444,19.476,296200.0
2014-02-05 13:00:00,30.77,30.82,30.76,30.81,427400.0,19.476,19.5076,19.4697,19.5013,427400.0
2014-02-05 13:10:00,30.81,30.85,30.78,30.85,499800.0,19.5013,19.5266,19.4823,19.5266,499800.0
2014-02-05 13:20:00,30.85,30.89,30.77,30.78,1064300.0,19.5266,19.552,19.476,19.4823,1064300.0
2014-02-05 13:30:00,30.77,30.8,30.76,30.8,480300.0,19.476,19.495,19.4697,19.495,480300.0
2014-02-05 13:40:00,30.8,30.84,30.8,30.81,744300.0,19.495,19.5203,19.495,19.5013,744300.0
2014-02-05 13:50:00,30.82,30.84,30.8,30.8,314100.0,19.5076,19.5203,19.495,19.495,314100.0
2014-02-05 14:00:00,30.8,30.85,30.77,30.78,343700.0,19.495,19.5266,19.476,19.4823,343700.0
2014-02-05 14:10:00,30.79,30.82,30.76,30.82,376500.0,19.4887,19.5076,19.4697,19.5076,376500.0
2014-02-05 14:20:00,30.82,30.82,30.75,30.78,404000.0,19.5076,19.5076,19.4633,19.4823,404000.0
2014-02-05 14:30:00,30.78,30.79,30.68,30.71,561300.0,19.4823,19.4887,19.419,19.438,561300.0
2014-02-05 14:40:00,30.71,30.74,30.69,30.71,624700.0,19.438,19.457,19.4254,19.438,624700.0
2014-02-05 14:50:00,30.71,30.74,30.67,30.68,540000.0,19.438,19.457,19.4127,19.419,540000.0
2014-02-05 15:00:00,30.67,30.68,30.62,30.68,791500.0,19.4127,19.419,19.3811,19.419,791500.0
2014-02-05 15:10:00,30.68,30.72,30.67,30.7,699600.0,19.419,19.4444,19.4127,19.4317,699600.0
2014-02-05 15:20:00,30.69,30.7,30.65,30.68,733100.0,19.4254,19.4317,19.4,19.419,733100.0
2014-02-05 15:30:00,30.68,30.69,30.6,30.61,1179600.0,19.419,19.4254,19.3684,19.3747,1179600.0
2014-02-05 15:40:00,30.61,30.74,30.59,30.74,1773900.0,19.3747,19.457,19.3621,19.457,1773900.0
2014-02-05 15:50:00,30.73,30.75,30.64,30.67,1971100.0,19.4507,19.4633,19.3937,19.4127,1971100.0
2014-02-06 09:30:00,30.71,30.76,30.6,30.76,991700.0,19.438,19.4697,19.3684,19.4697,991700.0
2014-02-06 09:40:00,30.75,30.79,30.66,30.7,546600.0,19.4633,19.4887,19.4064,19.4317,546600.0
2014-02-06 09:50:00,30.7,30.76,30.69,30.7,591300.0,19.4317,19.4697,19.4254,19.4317,591300.0
2014-02-06 10:00:00,30.7,30.76,30.69,30.73,487300.0,19.4317,19.4697,19.4254,19.4507,487300.0
2014-02-06 10:10:00,30.73,30.75,30.65,30.67,346500.0,19.4507,19.4633,19.4,19.4127,346500.0
2014-02-06 10:20:00,30.66,30.7,30.63,30.67,280500.0,19.4064,19.4317,19.3874,19.4127,280500.0
2014-02-06 10:30:00,30.67,30.72,30.67,30.69,492200.0,19.4127,19.4444,19.4127,19.4254,492200.0
2014-02-06 10:40:00,30.69,30.71,30.62,30.66,807600.0,19.4254,19.438,19.3811,19.4064,807600.0
2014-02-06 10:50:00,30.66,30.68,30.63,30.65,365500.0,19.4064,19.419,19.3874,19.4,365500.0
2014-02-06 11:00:00,30.65,30.68,30.61,30.68,419000.0,19.4,19.419,19.3747,19.419,419000.0
2014-02-06 11:10:00,30.67,30.69,30.62,30.64,557800.0,19.4127,19.4254,19.3811,19.3937,557800.0
2014-02-06 11:20:00,30.64,30.68,30.61,30.67,454000.0,19.3937,19.419,19.3747,19.4127,454000.0
2014-02-06 11:30:00,30.67,30.71,30.65,30.69,404000.0,19.4127,19.438,19.4,19.4254,404000.0
2014-02-06 11:40:00,30.69,30.78,30.68,30.78,495100.0,19.4254,19.4823,19.419,19.4823,495100.0
2014-02-06 11:50:00,30.78,30.8,30.75,30.78,515800.0,19.4823,19.495,19.4633,19.4823,515800.0
2014-02-06 12:00:00,30.78,30.82,30.77,30.81,380200.0,19.4823,19.5076,19.476,19.5013,380200.0
2014-02-06 12:10:00,30.8,30.81,30.77,30.77,243900.0,19.495,19.5013,19.476,19.476,243900.0
2014-02-06 12:20:00,30.77,30.78,30.75,30.76,232400.0,19.476,19.4823,19.4633,19.4697,232400.0
2014-02-06 12:30:00,30.75,30.83,30.75,30.81,533200.0,19.4633,19.514,19.4633,19.5013,533200.0
2014-02-06 12:40:00,30.8,30.83,30.78,30.8,301900.0,19.495,19.514,19.4823,19.495,301900.0
2014-02-06 12:50:00,30.8,30.81,30.77,30.79,271800.0,19.495,19.5013,19.476,19.4887,271800.0
2014-02-06 13:00:00,30.79,30.81,30.78,30.8,247800.0,19.4887,19.5013,19.4823,19.495,247800.0
2014-02-06 13:10:00,30.81,30.81,30.75,30.76,342600.0,19.5013,19.5013,19.4633,19.4697,342600.0
2014-02-06 13:20:00,30.76,30.76,30.71,30.72,255600.0,19.4697,19.4697,19.438,19.4444,255600.0
2014-02-06 13:30:00,30.73,30.75,30.72,30.72,159700.0,19.4507,19.4633,19.4444,19.4444,159700.0
2014-02-06 13:40:00,30.73,30.73,30.69,30.71,309200.0,19.4507,19.4507,19.4254,19.438,309200.0
2014-02-06 13:50:00,30.71,30.71,30.66,30.67,265800.0,19.438,19.438,19.4064,19.4127,265800.0
2014-02-06 14:00:00,30.67,30.71,30.66,30.69,508300.0,19.4127,19.438,19.4064,19.4254,508300.0
2014-02-06 14:10:00,30.69,30.77,30.68,30.75,403100.0,19.4254,19.476,19.419,19.4633,403100.0
2014-02-06 14:20:00,30.75,30.79,30.73,30.76,438300.0,19.4633,19.4887,19.4507,19.4697,438300.0
2014-02-06 14:30:00,30.76,30.81,30.74,30.8,606900.0,19.4697,19.5013,19.457,19.495,606900.0
2014-02-06 14:40:00,30.8,30.81,30.71,30.74,321500.0,19.495,19.5013,19.438,19.457,321500.0
2014-02-06 14:50:00,30.74,30.74,30.69,30.73,1000900.0,19.457,19.457,19.4254,19.4507,1000900.0
2014-02-06 15:00:00,30.73,30.85,30.72,30.85,987200.0,19.4507,19.5266,19.4444,19.5266,987200.0
2014-02-06 15:10:00,30.85,30.86,30.75,30.83,648600.0,19.5266,19.533,19.4633,19.514,648600.0
2014-02-06 15:20:00,30.83,30.86,30.79,30.84,923800.0,19.514,19.533,19.4887,19.5203,923800.0
2014-02-06 15:30:00,30.85,30.87,30.81,30.86,419100.0,19.5266,19.5393,19.5013,19.533,419100.0
2014-02-06 15:40:00,30.86,30.91,30.82,30.83,988600.0,19.533,19.5646,19.5076,19.514,988600.0
2014-02-06 15:50:00,30.83,30.89,30.8,30.84,1589600.0,19.514,19.552,19.495,19.5203,1589600.0
2014-02-07 09:30:00,30.76,30.93,30.61,30.72,2260600.0,19.4697,19.5773,19.3747,19.4444,2260600.0
2014-02-07 09:40:00,30.72,30.87,30.72,30.78,1623700.0,19.4444,19.5393,19.4444,19.4823,1623700.0
2014-02-07 09:50:00,30.77,30.82,30.72,30.79,1083700.0,19.476,19.5076,19.4444,19.4887,1083700.0
2014-02-07 10:00:00,30.79,30.99,30.78,30.91,1298000.0,19.4887,19.6152,19.4823,19.5646,1298000.0
2014-02-07 10:10:00,30.91,30.91,30.78,30.79,1159300.0,19.5646,19.5646,19.4823,19.4887,1159300.0
2014-02-07 10:20:00,30.79,30.83,30.74,30.82,830900.0,19.4887,19.514,19.457,19.5076,830900.0
2014-02-07 10:30:00,30.83,30.87,30.81,30.83,423000.0,19.514,19.5393,19.5013,19.514,423000.0
2014-02-07 10:40:00,30.84,30.85,30.8,30.83,436000.0,19.5203,19.5266,19.495,19.514,436000.0
2014-02-07 10:50:00,30.83,30.9,30.8,30.86,525000.0,19.514,19.5583,19.495,19.533,525000.0
2014-02-07 11:00:00,30.86,30.91,30.84,30.89,438200.0,19.533,19.5646,19.5203,19.552,438200.0
2014-02-07 11:10:00,30.9,30.99,30.89,30.97,563500.0,19.5583,19.6152,19.552,19.6026,563500.0
2014-02-07 11:20:00,30.97,31.05,30.96,31.04,550100.0,19.6026,19.6532,19.5963,19.6469,550100.0
2014-02-07 11:30:00,31.05,31.1,31.03,31.05,556600.0,19.6532,19.6849,19.6406,19.6532,556600.0
2014-02-07 11:40:00,31.05,31.14,31.03,31.14,397900.0,19.6532,19.7102,19.6406,19.7102,397900.0
2014-02-07 11:50:00,31.14,31.2,31.13,31.18,667200.0,19.7102,19.7482,19.7039,19.7355,667200.0
2014-02-07 12:00:00,31.17,31.2,31.11,31.11,311500.0,19.7292,19.7482,19.6912,19.6912,311500.0
2014-02-07 12:10:00,31.11,31.14,31.1,31.13,303500.0,19.6912,19.7102,19.6849,19.7039,303500.0
2014-02-07 12:20:00,31.14,31.15,31.12,31.13,194100.0,19.7102,19.7165,19.6975,19.7039,194100.0
2014-02-07 12:30:00,31.14,31.15,31.09,31.1,308800.0,19.7102,19.7165,19.6785,19.6849,308800.0
2014-02-07 12:40:00,31.1,31.13,31.08,31.09,207100.0,19.6849,19.7039,19.6722,19.6785,207100.0
2014-02-07 12:50:00,31.08,31.18,31.07,31.15,482500.0,19.6722,19.7355,19.6659,19.7165,482500.0
2014-02-07 13:00:00,31.15,31.18,31.14,31.15,338600.0,19.7165,19.7355,19.7102,19.7165,338600.0
2014-02-07 13:10:00,31.15,31.19,31.12,31.16,665500.0,19.7165,19.7418,19.6975,19.7229,665500.0
2014-02-07 13:20:00,31.16,31.17,31.11,31.13,278300.0,19.7229,19.7292,19.6912,19.7039,278300.0
2014-02-07 13:30:00,31.13,31.15,31.12,31.15,201000.0,19.7039,19.7165,19.6975,19.7165,201000.0
2014-02-07 13:40:00,31.15,31.24,31.14,31.23,630100.0,19.7165,19.7735,19.7102,19.7672,630100.0
2014-02-07 13:50:00,31.22,31.26,31.18,31.2,548500.0,19.7608,19.7861,19.7355,19.7482,548500.0
2014-02-07 14:00:00,31.2,31.22,31.2,31.2,323100.0,19.7482,19.7608,19.7482,19.7482,323100.0
2014-02-07 14:10:00,31.2,31.28,31.2,31.24,895500.0,19.7482,19.7988,19.7482,19.7735,895500.0
2014-02-07 14:20:00,31.24,31.26,31.22,31.23,332200.0,19.7735,19.7861,19.7608,19.7672,332200.0
2014-02-07 14:30:00,31.22,31.23,31.18,31.18,275500.0,19.7608,19.7672,19.7355,19.7355,275500.0
2014-02-07 14:40:00,31.18,31.21,31.16,31.16,352500.0,19.7355,19.7545,19.7229,19.7229,352500.0
2014-02-07 14:50:00,31.15,31.17,31.1,31.13,527300.0,19.7165,19.7292,19.6849,19.7039,527300.0
2014-02-07 15:00:00,31.13,31.22,31.13,31.19,507000.0,19.7039,19.7608,19.7039,19.7418,507000.0
2014-02-07 15:10:00,31.19,31.22,31.18,31.2,308800.0,19.7418,19.7608,19.7355,19.7482,308800.0
2014-02-07 15:20:00,31.2,31.2,31.17,31.2,307900.0,19.7482,19.7482,19.7292,19.7482,307900.0
2014-02-07 15:30:00,31.19,31.24,31.19,31.21,587800.0,19.7418,19.7735,19.7418,19.7545,587800.0
2014-02-07 15:40:00,31.21,31.26,31.19,31.21,938400.0,19.7545,19.7861,19.7418,19.7545,938400.0
2014-02-07 15:50:00,31.21,31.28,31.18,31.2,1815400.0,19.7545,19.7988,19.7355,19.7482,1815400.0
2014-02-10 09:30:00,31.27,31.4,31.13,31.39,1352400.0,19.7925,19.8748,19.7039,19.8684,1352400.0
2014-02-10 09:40:00,31.38,31.44,31.3,31.43,669400.0,19.8621,19.9001,19.8115,19.8937,669400.0
2014-02-10 09:50:00,31.43,31.46,31.32,31.35,499800.0,19.8937,19.9127,19.8241,19.8431,499800.0
2014-02-10 10:00:00,31.35,31.36,31.29,31.32,480600.0,19.8431,19.8494,19.8051,19.8241,480600.0
2014-02-10 10:10:00,31.31,31.36,31.3,31.36,299300.0,19.8178,19.8494,19.8115,19.8494,299300.0
2014-02-10 10:20:00,31.36,31.39,31.33,31.35,261100.0,19.8494,19.8684,19.8305,19.8431,261100.0
2014-02-10 10:30:00,31.35,31.35,31.26,31.28,381200.0,19.8431,19.8431,19.7861,19.7988,381200.0
2014-02-10 10:40:00,31.28,31.28,31.2,31.2,430900.0,19.7988,19.7988,19.7482,19.7482,430900.0
2014-02-10 10:50:00,31.21,31.26,31.21,31.24,1092900.0,19.7545,19.7861,19.7545,19.7735,1092900.0
2014-02-10 11:00:00,31.24,31.27,31.22,31.24,418000.0,19.7735,19.7925,19.7608,19.7735,418000.0
2014-02-10 11:10:00,31.24,31.27,31.23,31.27,571500.0,19.7735,19.7925,19.7672,19.7925,571500.0
2014-02-10 11:20:00,31.27,31.29,31.24,31.25,464600.0,19.7925,19.8051,19.7735,19.7798,464600.0
2014-02-10 11:30:00,31.26,31.27,31.21,31.23,485300.0,19.7861,19.7925,19.7545,19.7672,485300.0
2014-02-10 11:40:00,31.23,31.28,31.23,31.24,490300.0,19.7672,19.7988,19.7672,19.7735,490300.0
2014-02-10 11:50:00,31.24,31.28,31.23,31.27,553800.0,19.7735,19.7988,19.7672,19.7925,553800.0
2014-02-10 12:00:00,31.27,31.27,31.21,31.23,390900.0,19.7925,19.7925,19.7545,19.7672,390900.0
2014-02-10 12:10:00,31.23,31.23,31.2,31.21,352000.0,19.7672,19.7672,19.7482,19.7545,352000.0
2014-02-10 12:20:00,31.2,31.22,31.17,31.19,328700.0,19.7482,19.7608,19.7292,19.7418,328700.0
2014-02-10 12:30:00,31.18,31.24,31.18,31.22,401700.0,19.7355,19.7735,19.7355,19.7608,401700.0
2014-02-10 12:40:00,31.21,31.32,31.21,31.32,432500.0,19.7545,19.8241,19.7545,19.8241,432500.0
2014-02-10 12:50:00,31.32,31.35,31.29,31.32,338100.0,19.8241,19.8431,19.8051,19.8241,338100.0
2014-02-10 13:00:00,31.31,31.39,31.26,31.34,515500.0,19.8178,19.8684,19.7861,19.8368,515500.0
2014-02-10 13:10:00,31.34,31.4,31.33,31.38,486100.0,19.8368,19.8748,19.8305,19.8621,486100.0
2014-02-10 13:20:00,31.37,31.38,31.32,31.33,234700.0,19.8558,19.8621,19.8241,19.8305,234700.0
2014-02-10 13:30:00,31.33,31.35,31.3,31.35,260100.0,19.8305,19.8431,19.8115,19.8431,260100.0
2014-02-10 13:40:00,31.35,31.38,31.32,31.33,298000.0,19.8431,19.8621,19.8241,19.8305,298000.0
2014-02-10 13:50:00,31.34,31.34,31.3,31.33,340600.0,19.8368,19.8368,19.8115,19.8305,340600.0
2014-02-10 14:00:00,31.33,31.35,31.29,31.33,329500.0,19.8305,19.8431,19.8051,19.8305,329500.0
2014-02-10 14:10:00,31.33,31.36,31.32,31.36,283700.0,19.8305,19.8494,19.8241,19.8494,283700.0
2014-02-10 14:20:00,31.36,31.4,31.34,31.36,399500.0,19.8494,19.8748,19.8368,19.8494,399500.0
2014-02-10 14:30:00,31.36,31.43,31.35,31.41,480600.0,19.8494,19.8937,19.8431,19.8811,480600.0
2014-02-10 14:40:00,31.41,31.45,31.4,31.41,594600.0,19.8811,19.9064,19.8748,19.8811,594600.0
2014-02-10 14:50:00,31.4,31.44,31.4,31.44,276200.0,19.8748,19.9001,19.8748,19.9001,276200.0
2014-02-10 15:00:00,31.43,31.44,31.39,31.4,247300.0,19.8937,19.9001,19.8684,19.8748,247300.0
2014-02-10 15:10:00,31.41,31.46,31.4,31.43,1244500.0,19.8811,19.9127,19.8748,19.8937,1244500.0
2014-02-10 15:20:00,31.43,31.45,31.42,31.45,383900.0,19.8937,19.9064,19.8874,19.9064,383900.0
2014-02-10 15:30:00,31.45,31.46,31.44,31.46,459100.0,19.9064,19.9127,19.9001,19.9127,459100.0
2014-02-10 15:40:00,31.46,31.46,31.41,31.44,825800.0,19.9127,19.9127,19.8811,19.9001,825800.0
2014-02-10 15:50:00,31.43,31.47,31.43,31.46,1139700.0,19.8937,19.9191,19.8937,19.9127,1139700.0
2014-02-11 09:30:00,31.72,31.84,31.62,31.62,2012000.0,20.0773,20.1533,20.014,20.014,2012000.0
2014-02-11 09:40:00,31.62,31.62,31.49,31.49,725000.0,20.014,20.014,19.9317,19.9317,725000.0
2014-02-11 09:50:00,31.5,31.52,31.44,31.49,438800.0,19.9381,19.9507,19.9001,19.9317,438800.0
2014-02-11 10:00:00,31.49,31.55,31.43,31.47,512200.0,19.9317,19.9697,19.8937,19.9191,512200.0
2014-02-11 10:10:00,31.47,31.58,31.44,31.58,368300.0,19.9191,19.9887,19.9001,19.9887,368300.0
2014-02-11 10:20:00,31.58,31.61,31.55,31.56,555900.0,19.9887,20.0077,19.9697,19.976,555900.0
2014-02-11 10:30:00,31.56,31.66,31.55,31.65,610000.0,19.976,20.0393,19.9697,20.033,610000.0
2014-02-11 10:40:00,31.66,31.73,31.66,31.7,476600.0,20.0393,20.0836,20.0393,20.0646,476600.0
2014-02-11 10:50:00,31.7,31.7,31.58,31.6,525300.0,20.0646,20.0646,19.9887,20.0014,525300.0
2014-02-11 11:00:00,31.6,31.64,31.57,31.59,430100.0,20.0014,20.0267,19.9824,19.995,430100.0
2014-02-11 11:10:00,31.6,31.79,31.59,31.78,589400.0,20.0014,20.1216,19.995,20.1153,589400.0
2014-02-11 11:20:00,31.78,31.8,31.7,31.78,444400.0,20.1153,20.1279,20.0646,20.1153,444400.0
2014-02-11 11:30:00,31.79,31.83,31.76,31.78,534100.0,20.1216,20.1469,20.1026,20.1153,534100.0
2014-02-11 11:40:00,31.78,31.8,31.75,31.78,320000.0,20.1153,20.1279,20.0963,20.1153,320000.0
2014-02-11 11:50:00,31.77,31.78,31.74,31.74,285800.0,20.109,20.1153,20.09,20.09,285800.0
2014-02-11 12:00:00,31.74,31.75,31.72,31.72,262500.0,20.09,20.0963,20.0773,20.0773,262500.0
2014-02-11 12:10:00,31.72,31.74,31.7,31.74,274800.0,20.0773,20.09,20.0646,20.09,274800.0
2014-02-11 12:20:00,31.74,31.74,31.69,31.71,268600.0,20.09,20.09,20.0583,20.071,268600.0
2014-02-11 12:30:00,31.72,31.73,31.69,31.7,327100.0,20.0773,20.0836,20.0583,20.0646,327100.0
2014-02-11 12:40:00,31.7,31.77,31.68,31.77,717100.0,20.0646,20.109,20.052,20.109,717100.0
2014-02-11 12:50:00,31.77,31.84,31.75,31.83,573800.0,20.109,20.1533,20.0963,20.1469,573800.0
2014-02-11 13:00:00,31.82,31.87,31.81,31.84,439300.0,20.1406,20.1722,20.1343,20.1533,439300.0
2014-02-11 13:10:00,31.85,31.88,31.84,31.86,560600.0,20.1596,20.1786,20.1533,20.1659,560600.0
2014-02-11 13:20:00,31.86,31.88,31.85,31.87,352400.0,20.1659,20.1786,20.1596,20.1722,352400.0
2014-02-11 13:30:00,31.86,31.89,31.84,31.85,345300.0,20.1659,20.1849,20.1533,20.1596,345300.0
2014-02-11 13:40:00,31.85,31.86,31.83,31.83,303500.0,20.1596,20.1659,20.1469,20.1469,303500.0
2014-02-11 13:50:00,31.83,31.84,31.82,31.83,136300.0,20.1469,20.1533,20.1406,20.1469,136300.0
2014-02-11 14:00:00,31.82,31.84,31.81,31.82,507800.0,20.1406,20.1533,20.1343,20.1406,507800.0
2014-02-11 14:10:00,31.82,31.83,31.78,31.78,279000.0,20.1406,20.1469,20.1153,20.1153,279000.0
2014-02-11 14:20:00,31.78,31.84,31.78,31.81,269700.0,20.1153,20.1533,20.1153,20.1343,269700.0
2014-02-11 14:30:00,31.81,31.85,31.8,31.85,279100.0,20.1343,20.1596,20.1279,20.1596,279100.0
2014-02-11 14:40:00,31.84,31.9,31.84,31.86,534800.0,20.1533,20.1912,20.1533,20.1659,534800.0
2014-02-11 14:50:00,31.87,31.9,31.86,31.89,469700.0,20.1722,20.1912,20.1659,20.1849,469700.0
2014-02-11 15:00:00,31.89,31.94,31.87,31.92,447800.0,20.1849,20.2166,20.1722,20.2039,447800.0
2014-02-11 15:10:00,31.92,31.98,31.91,31.98,571300.0,20.2039,20.2419,20.1976,20.2419,571300.0
2014-02-11 15:20:00,31.98,31.98,31.93,31.93,429600.0,20.2419,20.2419,20.2102,20.2102,429600.0
2014-02-11 15:30:00,31.93,31.95,31.89,31.89,678200.0,20.2102,20.2229,20.1849,20.1849,678200.0
2014-02-11 15:40:00,31.9,31.91,31.86,31.89,1070700.0,20.1912,20.1976,20.1659,20.1849,1070700.0
2014-02-11 15:50:00,31.89,31.9,31.83,31.86,2251700.0,20.1849,20.1912,20.1469,20.1659,2251700.0
2014-02-12 09:30:00,31.87,31.96,31.82,31.91,1489100.0,20.1722,20.2292,20.1406,20.1976,1489100.0
2014-02-12 09:40:00,31.91,31.98,31.9,31.96,825200.0,20.1976,20.2419,20.1912,20.2292,825200.0
2014-02-12 09:50:00,31.97,32.0,31.95,31.98,1238900.0,20.2355,20.2545,20.2229,20.2419,1238900.0
2014-02-12 10:00:00,31.98,32.0,31.9,31.93,827000.0,20.2419,20.2545,20.1912,20.2102,827000.0
2014-02-12 10:10:00,31.93,31.95,31.88,31.88,579200.0,20.2102,20.2229,20.1786,20.1786,579200.0
2014-02-12 10:20:00,31.89,31.9,31.83,31.86,632800.0,20.1849,20.1912,20.1469,20.1659,632800.0
2014-02-12 10:30:00,31.85,31.85,31.77,31.81,337200.0,20.1596,20.1596,20.109,20.1343,337200.0
2014-02-12 10:40:00,31.8,31.81,31.71,31.77,435000.0,20.1279,20.1343,20.071,20.109,435000.0
2014-02-12 10:50:00,31.78,31.8,31.75,31.79,350000.0,20.1153,20.1279,20.0963,20.1216,350000.0
2014-02-12 11:00:00,31.78,31.8,31.75,31.77,266700.0,20.1153,20.1279,20.0963,20.109,266700.0
2014-02-12 11:10:00,31.78,31.79,31.75,31.76,175700.0,20.1153,20.1216,20.0963,20.1026,175700.0
2014-02-12 11:20:00,31.76,31.76,31.65,31.68,610400.0,20.1026,20.1026,20.033,20.052,610400.0
2014-02-12 11:30:00,31.67,31.7,31.61,31.62,516600.0,20.0457,20.0646,20.0077,20.014,516600.0
2014-02-12 11:40:00,31.62,31.64,31.57,31.61,487900.0,20.014,20.0267,19.9824,20.0077,487900.0
2014-02-12 11:50:00,31.61,31.65,31.59,31.65,265200.0,20.0077,20.033,19.995,20.033,265200.0
2014-02-12 12:00:00,31.65,31.73,31.63,31.73,282000.0,20.033,20.0836,20.0203,20.0836,282000.0
2014-02-12 12:10:00,31.72,31.73,31.69,31.71,311300.0,20.0773,20.0836,20.0583,20.071,311300.0
2014-02-12 12:20:00,31.71,31.73,31.69,31.73,219000.0,20.071,20.0836,20.0583,20.0836,219000.0
2014-02-12 12:30:00,31.73,31.75,31.7,31.72,285100.0,20.0836,20.0963,20.0646,20.0773,285100.0
2014-02-12 12:40:00,31.72,31.76,31.7,31.71,215300.0,20.0773,20.1026,20.0646,20.071,215300.0
2014-02-12 12:50:00,31.71,31.73,31.69,31.7,349500.0,20.071,20.0836,20.0583,20.0646,349500.0
2014-02-12 13:00:00,31.7,31.71,31.67,31.69,235400.0,20.0646,20.071,20.0457,20.0583,235400.0
2014-02-12 13:10:00,31.68,31.74,31.64,31.74,253500.0,20.052,20.09,20.0267,20.09,253500.0
2014-02-12 13:20:00,31.74,31.76,31.7,31.74,320700.0,20.09,20.1026,20.0646,20.09,320700.0
2014-02-12 13:30:00,31.73,31.76,31.7,31.7,275600.0,20.0836,20.1026,20.0646,20.0646,275600.0
2014-02-12 13:40:00,31.71,31.74,31.69,31.73,304800.0,20.071,20.09,20.0583,20.0836,304800.0
2014-02-12 13:50:00,31.73,31.73,31.69,31.7,574000.0,20.0836,20.0836,20.0583,20.0646,574000.0
2014-02-12 14:00:00,31.7,31.71,31.66,31.68,371400.0,20.0646,20.071,20.0393,20.052,371400.0
2014-02-12 14:10:00,31.67,31.68,31.64,31.65,288900.0,20.0457,20.052,20.0267,20.033,288900.0
2014-02-12 14:20:00,31.65,31.67,31.64,31.67,124900.0,20.033,20.0457,20.0267,20.0457,124900.0
2014-02-12 14:30:00,31.67,31.67,31.63,31.64,285900.0,20.0457,20.0457,20.0203,20.0267,285900.0
2014-02-12 14:40:00,31.64,31.66,31.62,31.65,278100.0,20.0267,20.0393,20.014,20.033,278100.0
2014-02-12 14:50:00,31.64,31.66,31.62,31.63,371400.0,20.0267,20.0393,20.014,20.0203,371400.0
2014-02-12 15:00:00,31.63,31.65,31.59,31.6,449200.0,20.0203,20.033,19.995,20.0014,449200.0
2014-02-12 15:10:00,31.6,31.62,31.57,31.61,545800.0,20.0014,20.014,19.9824,20.0077,545800.0
2014-02-12 15:20:00,31.61,31.62,31.58,31.59,545500.0,20.0077,20.014,19.9887,19.995,545500.0
2014-02-12 15:30:00,31.59,31.63,31.59,31.61,456800.0,19.995,20.0203,19.995,20.0077,456800.0
2014-02-12 15:40:00,31.6,31.62,31.58,31.59,884100.0,20.0014,20.014,19.9887,19.995,884100.0
2014-02-12 15:50:00,31.6,31.62,31.55,31.6,1681300.0,20.0014,20.014,19.9697,20.0014,1681300.0
2014-02-13 09:30:00,31.5,31.54,31.4,31.52,961100.0,19.9381,19.9634,19.8748,19.9507,961100.0
2014-02-13 09:40:00,31.52,31.59,31.5,31.54,547100.0,19.9507,19.995,19.9381,19.9634,547100.0
2014-02-13 09:50:00,31.55,31.59,31.53,31.58,592200.0,19.9697,19.995,19.957,19.9887,592200.0
2014-02-13 10:00:00,31.58,31.67,31.54,31.66,531800.0,19.9887,20.0457,19.9634,20.0393,531800.0
2014-02-13 10:10:00,31.66,31.7,31.63,31.66,437500.0,20.0393,20.0646,20.0203,20.0393,437500.0
2014-02-13 10:20:00,31.67,31.67,31.58,31.6,348800.0,20.0457,20.0457,19.9887,20.0014,348800.0
2014-02-13 10:30:00,31.6,31.6,31.51,31.51,414000.0,20.0014,20.0014,19.9444,19.9444,414000.0
2014-02-13 10:40:00,31.51,31.57,31.5,31.51,381100.0,19.9444,19.9824,19.9381,19.9444,381100.0
2014-02-13 10:50:00,31.5,31.62,31.5,31.61,451000.0,19.9381,20.014,19.9381,20.0077,451000.0
2014-02-13 11:00:00,31.61,31.63,31.58,31.62,404200.0,20.0077,20.0203,19.9887,20.014,404200.0
2014-02-13 11:10:00,31.62,31.64,31.58,31.63,493000.0,20.014,20.0267,19.9887,20.0203,493000.0
2014-02-13 11:20:00,31.63,31.71,31.62,31.7,377100.0,20.0203,20.071,20.014,20.0646,377100.0
2014-02-13 11:30:00,31.71,31.72,31.66,31.67,474300.0,20.071,20.0773,20.0393,20.0457,474300.0
2014-02-13 11:40:00,31.67,31.71,31.66,31.66,270900.0,20.0457,20.071,20.0393,20.0393,270900.0
2014-02-13 11:50:00,31.67,31.67,31.59,31.61,282500.0,20.0457,20.0457,19.995,20.0077,282500.0
2014-02-13 12:00:00,31.61,31.63,31.58,31.6,373900.0,20.0077,20.0203,19.9887,20.0014,373900.0
2014-02-13 12:10:00,31.6,31.62,31.59,31.61,228600.0,20.0014,20.014,19.995,20.0077,228600.0
2014-02-13 12:20:00,31.6,31.66,31.6,31.66,406000.0,20.0014,20.0393,20.0014,20.0393,406000.0
2014-02-13 12:30:00,31.66,31.68,31.63,31.64,203800.0,20.0393,20.052,20.0203,20.0267,203800.0
2014-02-13 12:40:00,31.65,31.68,31.64,31.68,160300.0,20.033,20.052,20.0267,20.052,160300.0
2014-02-13 12:50:00,31.67,31.69,31.64,31.66,248400.0,20.0457,20.0583,20.0267,20.0393,248400.0
2014-02-13 13:00:00,31.65,31.69,31.65,31.67,217600.0,20.033,20.0583,20.033,20.0457,217600.0
2014-02-13 13:10:00,31.68,31.71,31.66,31.71,230600.0,20.052,20.071,20.0393,20.071,230600.0
2014-02-13 13:20:00,31.7,31.72,31.68,31.7,238000.0,20.0646,20.0773,20.052,20.0646,238000.0
2014-02-13 13:30:00,31.7,31.73,31.69,31.71,209500.0,20.0646,20.0836,20.0583,20.071,209500.0
2014-02-13 13:40:00,31.71,31.74,31.7,31.72,377700.0,20.071,20.09,20.0646,20.0773,377700.0
2014-02-13 13:50:00,31.72,31.74,31.71,31.73,403100.0,20.0773,20.09,20.071,20.0836,403100.0
2014-02-13 14:00:00,31.74,31.81,31.74,31.79,545000.0,20.09,20.1343,20.09,20.1216,545000.0
2014-02-13 14:10:00,31.78,31.82,31.78,31.8,298900.0,20.1153,20.1406,20.1153,20.1279,298900.0
2014-02-13 14:20:00,31.79,31.83,31.79,31.8,373000.0,20.1216,20.1469,20.1216,20.1279,373000.0
2014-02-13 14:30:00,31.81,31.82,31.79,31.82,303800.0,20.1343,20.1406,20.1216,20.1406,303800.0
2014-02-13 14:40:00,31.82,31.84,31.81,31.83,325500.0,20.1406,20.1533,20.1343,20.1469,325500.0
2014-02-13 14:50:00,31.82,31.85,31.78,31.8,505300.0,20.1406,20.1596,20.1153,20.1279,505300.0
2014-02-13 15:00:00,31.81,31.82,31.78,31.82,520000.0,20.1343,20.1406,20.1153,20.1406,520000.0
2014-02-13 15:10:00,31.82,31.82,31.77,31.79,326700.0,20.1406,20.1406,20.109,20.1216,326700.0
2014-02-13 15:20:00,31.79,31.8,31.76,31.79,382000.0,20.1216,20.1279,20.1026,20.1216,382000.0
2014-02-13 15:30:00,31.79,31.81,31.77,31.77,477800.0,20.1216,20.1343,20.109,20.109,477800.0
2014-02-13 15:40:00,31.78,31.78,31.69,31.72,997600.0,20.1153,20.1153,20.0583,20.0773,997600.0
2014-02-13 15:50:00,31.72,31.74,31.69,31.7,1196800.0,20.0773,20.09,20.0583,20.0646,1196800.0
2014-02-14 09:30:00,31.87,31.95,31.8,31.92,1290700.0,20.1722,20.2229,20.1279,20.2039,1290700.0
2014-02-14 09:40:00,31.92,31.93,31.78,31.82,578900.0,20.2039,20.2102,20.1153,20.1406,578900.0
2014-02-14 09:50:00,31.89,31.95,31.76,31.81,913900.0,20.1849,20.2229,20.1026,20.1343,913900.0
2014-02-14 10:00:00,31.81,31.82,31.71,31.73,467000.0,20.1343,20.1406,20.071,20.0836,467000.0
2014-02-14 10:10:00,31.72,31.76,31.7,31.72,559100.0,20.0773,20.1026,20.0646,20.0773,559100.0
2014-02-14 10:20:00,31.73,31.81,31.73,31.79,435400.0,20.0836,20.1343,20.0836,20.1216,435400.0
2014-02-14 10:30:00,31.8,31.87,31.8,31.82,482500.0,20.1279,20.1722,20.1279,20.1406,482500.0
2014-02-14 10:40:00,31.82,31.85,31.8,31.84,272900.0,20.1406,20.1596,20.1279,20.1533,272900.0
2014-02-14 10:50:00,31.84,31.88,31.83,31.86,280500.0,20.1533,20.1786,20.1469,20.1659,280500.0
2014-02-14 11:00:00,31.86,31.89,31.85,31.88,307400.0,20.1659,20.1849,20.1596,20.1786,307400.0
2014-02-14 11:10:00,31.88,31.9,31.84,31.87,253400.0,20.1786,20.1912,20.1533,20.1722,253400.0
2014-02-14 11:20:00,31.86,31.88,31.83,31.84,223700.0,20.1659,20.1786,20.1469,20.1533,223700.0
2014-02-14 11:30:00,31.84,31.87,31.82,31.86,333900.0,20.1533,20.1722,20.1406,20.1659,333900.0
2014-02-14 11:40:00,31.87,31.91,31.84,31.85,670000.0,20.1722,20.1976,20.1533,20.1596,670000.0
2014-02-14 11:50:00,31.84,31.91,31.84,31.88,276100.0,20.1533,20.1976,20.1533,20.1786,276100.0
2014-02-14 12:00:00,31.88,31.89,31.85,31.86,142600.0,20.1786,20.1849,20.1596,20.1659,142600.0
2014-02-14 12:10:00,31.85,31.86,31.84,31.85,371100.0,20.1596,20.1659,20.1533,20.1596,371100.0
2014-02-14 12:20:00,31.86,31.88,31.85,31.85,324900.0,20.1659,20.1786,20.1596,20.1596,324900.0
2014-02-14 12:30:00,31.85,31.9,31.85,31.87,279500.0,20.1596,20.1912,20.1596,20.1722,279500.0
2014-02-14 12:40:00,31.87,31.87,31.85,31.87,238200.0,20.1722,20.1722,20.1596,20.1722,238200.0
2014-02-14 12:50:00,31.87,31.88,31.85,31.88,422000.0,20.1722,20.1786,20.1596,20.1786,422000.0
2014-02-14 13:00:00,31.87,31.88,31.85,31.88,387900.0,20.1722,20.1786,20.1596,20.1786,387900.0
2014-02-14 13:10:00,31.88,31.88,31.85,31.86,277400.0,20.1786,20.1786,20.1596,20.1659,277400.0
2014-02-14 13:20:00,31.86,31.89,31.85,31.86,593700.0,20.1659,20.1849,20.1596,20.1659,593700.0
2014-02-14 13:30:00,31.86,31.88,31.86,31.87,426300.0,20.1659,20.1786,20.1659,20.1722,426300.0
2014-02-14 13:40:00,31.87,31.94,31.86,31.93,266000.0,20.1722,20.2166,20.1659,20.2102,266000.0
2014-02-14 13:50:00,31.93,31.94,31.92,31.94,271800.0,20.2102,20.2166,20.2039,20.2166,271800.0
2014-02-14 14:00:00,31.94,31.97,31.93,31.94,322100.0,20.2166,20.2355,20.2102,20.2166,322100.0
2014-02-14 14:10:00,31.94,31.96,31.91,31.96,398400.0,20.2166,20.2292,20.1976,20.2292,398400.0
2014-02-14 14:20:00,31.96,31.96,31.92,31.95,299300.0,20.2292,20.2292,20.2039,20.2229,299300.0
2014-02-14 14:30:00,31.95,31.96,31.93,31.94,210600.0,20.2229,20.2292,20.2102,20.2166,210600.0
2014-02-14 14:40:00,31.94,31.99,31.93,31.99,232300.0,20.2166,20.2482,20.2102,20.2482,232300.0
2014-02-14 14:50:00,31.99,32.0,31.98,31.99,457900.0,20.2482,20.2545,20.2419,20.2482,457900.0
2014-02-14 15:00:00,31.98,31.99,31.95,31.96,324900.0,20.2419,20.2482,20.2229,20.2292,324900.0
2014-02-14 15:10:00,31.96,31.96,31.89,31.93,499200.0,20.2292,20.2292,20.1849,20.2102,499200.0
2014-02-14 15:20:00,31.93,31.96,31.91,31.93,389900.0,20.2102,20.2292,20.1976,20.2102,389900.0
2014-02-14 15:30:00,31.93,31.94,31.91,31.92,634400.0,20.2102,20.2166,20.1976,20.2039,634400.0
2014-02-14 15:40:00,31.91,31.92,31.86,31.9,521300.0,20.1976,20.2039,20.1659,20.1912,521300.0
2014-02-14 15:50:00,31.9,31.94,31.88,31.94,1103900.0,20.1912,20.2166,20.1786,20.2166,1103900.0
2014-02-18 09:30:00,31.81,31.9,31.79,31.83,1425600.0,20.1343,20.1912,20.1216,20.1469,1425600.0
2014-02-18 09:40:00,31.83,31.9,31.8,31.86,766200.0,20.1469,20.1912,20.1279,20.1659,766200.0
2014-02-18 09:50:00,31.87,31.88,31.83,31.84,483800.0,20.1722,20.1786,20.1469,20.1533,483800.0
2014-02-18 10:00:00,31.83,31.89,31.81,31.83,797500.0,20.1469,20.1849,20.1343,20.1469,797500.0
2014-02-18 10:10:00,31.82,31.87,31.8,31.86,558100.0,20.1406,20.1722,20.1279,20.1659,558100.0
2014-02-18 10:20:00,31.87,31.94,31.86,31.94,354100.0,20.1722,20.2166,20.1659,20.2166,354100.0
2014-02-18 10:30:00,31.94,31.95,31.92,31.94,309900.0,20.2166,20.2229,20.2039,20.2166,309900.0
2014-02-18 10:40:00,31.95,31.99,31.94,31.96,279200.0,20.2229,20.2482,20.2166,20.2292,279200.0
2014-02-18 10:50:00,31.97,31.97,31.93,31.94,385600.0,20.2355,20.2355,20.2102,20.2166,385600.0
2014-02-18 11:00:00,31.94,31.94,31.9,31.93,399900.0,20.2166,20.2166,20.1912,20.2102,399900.0
2014-02-18 11:10:00,31.92,31.97,31.92,31.96,240500.0,20.2039,20.2355,20.2039,20.2292,240500.0
2014-02-18 11:20:00,31.95,31.99,31.95,31.97,220200.0,20.2229,20.2482,20.2229,20.2355,220200.0
2014-02-18 11:30:00,31.98,31.98,31.95,31.97,271700.0,20.2419,20.2419,20.2229,20.2355,271700.0
2014-02-18 11:40:00,31.97,32.0,31.94,31.95,260800.0,20.2355,20.2545,20.2166,20.2229,260800.0
2014-02-18 11:50:00,31.96,31.99,31.96,31.97,354900.0,20.2292,20.2482,20.2292,20.2355,354900.0
2014-02-18 12:00:00,31.96,32.0,31.96,31.97,241300.0,20.2292,20.2545,20.2292,20.2355,241300.0
2014-02-18 12:10:00,31.98,31.98,31.96,31.98,230300.0,20.2419,20.2419,20.2292,20.2419,230300.0
2014-02-18 12:20:00,31.98,32.0,31.97,31.99,238500.0,20.2419,20.2545,20.2355,20.2482,238500.0
2014-02-18 12:30:00,31.99,32.04,31.98,32.03,831700.0,20.2482,20.2799,20.2419,20.2735,831700.0
2014-02-18 12:40:00,32.03,32.09,32.0,32.04,854500.0,20.2735,20.3115,20.2545,20.2799,854500.0
2014-02-18 12:50:00,32.04,32.06,32.02,32.05,269000.0,20.2799,20.2925,20.2672,20.2862,269000.0
2014-02-18 13:00:00,32.05,32.06,32.03,32.04,156000.0,20.2862,20.2925,20.2735,20.2799,156000.0
2014-02-18 13:10:00,32.04,32.05,32.01,32.02,141300.0,20.2799,20.2862,20.2609,20.2672,141300.0
2014-02-18 13:20:00,32.02,32.03,32.0,32.02,175100.0,20.2672,20.2735,20.2545,20.2672,175100.0
2014-02-18 13:30:00,32.02,32.03,31.99,32.01,296800.0,20.2672,20.2735,20.2482,20.2609,296800.0
2014-02-18 13:40:00,32.01,32.02,31.99,32.0,305900.0,20.2609,20.2672,20.2482,20.2545,305900.0
2014-02-18 13:50:00,32.01,32.04,31.99,32.04,328600.0,20.2609,20.2799,20.2482,20.2799,328600.0
2014-02-18 14:00:00,32.04,32.04,32.01,32.02,375700.0,20.2799,20.2799,20.2609,20.2672,375700.0
2014-02-18 14:10:00,32.02,32.02,32.0,32.0,311400.0,20.2672,20.2672,20.2545,20.2545,311400.0
2014-02-18 14:20:00,32.01,32.02,32.0,32.01,212800.0,20.2609,20.2672,20.2545,20.2609,212800.0
2014-02-18 14:30:00,32.01,32.02,31.99,32.02,352000.0,20.2609,20.2672,20.2482,20.2672,352000.0
2014-02-18 14:40:00,32.02,32.02,31.98,32.01,276400.0,20.2672,20.2672,20.2419,20.2609,276400.0
2014-02-18 14:50:00,32.0,32.01,31.95,31.95,185900.0,20.2545,20.2609,20.2229,20.2229,185900.0
2014-02-18 15:00:00,31.96,31.96,31.93,31.94,258300.0,20.2292,20.2292,20.2102,20.2166,258300.0
2014-02-18 15:10:00,31.93,31.96,31.93,31.93,510400.0,20.2102,20.2292,20.2102,20.2102,510400.0
2014-02-18 15:20:00,31.93,31.94,31.92,31.94,403800.0,20.2102,20.2166,20.2039,20.2166,403800.0
2014-02-18 15:30:00,31.94,31.95,31.93,31.93,441000.0,20.2166,20.2229,20.2102,20.2102,441000.0
2014-02-18 15:40:00,31.94,31.94,31.9,31.93,767500.0,20.2166,20.2166,20.1912,20.2102,767500.0
2014-02-18 15:50:00,31.93,31.94,31.88,31.89,1677300.0,20.2102,20.2166,20.1786,20.1849,1677300.0
2014-02-19 09:30:00,31.92,31.92,31.7,31.86,1142100.0,20.2039,20.2039,20.0646,20.1659,1142100.0
2014-02-19 09:40:00,31.87,31.87,31.77,31.83,789800.0,20.1722,20.1722,20.109,20.1469,789800.0
2014-02-19 09:50:00,31.82,31.96,31.78,31.95,753600.0,20.1406,20.2292,20.1153,20.2229,753600.0
2014-02-19 10:00:00,31.95,31.95,31.78,31.8,1071500.0,20.2229,20.2229,20.1153,20.1279,1071500.0
2014-02-19 10:10:00,31.8,31.87,31.79,31.87,1110400.0,20.1279,20.1722,20.1216,20.1722,1110400.0
2014-02-19 10:20:00,31.87,31.87,31.83,31.83,371600.0,20.1722,20.1722,20.1469,20.1469,371600.0
2014-02-19 10:30:00,31.84,31.89,31.83,31.86,632300.0,20.1533,20.1849,20.1469,20.1659,632300.0
2014-02-19 10:40:00,31.86,31.87,31.81,31.84,461700.0,20.1659,20.1722,20.1343,20.1533,461700.0
2014-02-19 10:50:00,31.84,31.87,31.82,31.84,413400.0,20.1533,20.1722,20.1406,20.1533,413400.0
2014-02-19 11:00:00,31.84,31.86,31.8,31.82,296000.0,20.1533,20.1659,20.1279,20.1406,296000.0
2014-02-19 11:10:00,31.81,31.85,31.81,31.84,327800.0,20.1343,20.1596,20.1343,20.1533,327800.0
2014-02-19 11:20:00,31.84,31.85,31.83,31.84,228500.0,20.1533,20.1596,20.1469,20.1533,228500.0
2014-02-19 11:30:00,31.83,31.85,31.76,31.76,1580800.0,20.1469,20.1596,20.1026,20.1026,1580800.0
2014-02-19 11:40:00,31.76,31.78,31.72,31.76,658900.0,20.1026,20.1153,20.0773,20.1026,658900.0
2014-02-19 11:50:00,31.77,31.78,31.63,31.63,577000.0,20.109,20.1153,20.0203,20.0203,577000.0
2014-02-19 12:00:00,31.63,31.68,31.55,31.56,788000.0,20.0203,20.052,19.9697,19.976,788000.0
2014-02-19 12:10:00,31.56,31.65,31.56,31.58,736000.0,19.976,20.033,19.976,19.9887,736000.0
2014-02-19 12:20:00,31.59,31.59,31.51,31.56,644100.0,19.995,19.995,19.9444,19.976,644100.0
2014-02-19 12:30:00,31.56,31.58,31.47,31.49,700800.0,19.976,19.9887,19.9191,19.9317,700800.0
2014-02-19 12:40:00,31.49,31.49,31.44,31.45,568700.0,19.9317,19.9317,19.9001,19.9064,568700.0
2014-02-19 12:50:00,31.45,31.56,31.44,31.56,598200.0,19.9064,19.976,19.9001,19.976,598200.0
2014-02-19 13:00:00,31.56,31.62,31.54,31.62,459100.0,19.976,20.014,19.9634,20.014,459100.0
2014-02-19 13:10:00,31.62,31.66,31.6,31.63,311000.0,20.014,20.0393,20.0014,20.0203,311000.0
2014-02-19 13:20:00,31.63,31.63,31.59,31.6,269600.0,20.0203,20.0203,19.995,20.0014,269600.0
2014-02-19 13:30:00,31.6,31.61,31.58,31.6,347200.0,20.0014,20.0077,19.9887,20.0014,347200.0
2014-02-19 13:40:00,31.6,31.62,31.59,31.61,376900.0,20.0014,20.014,19.995,20.0077,376900.0
2014-02-19 13:50:00,31.6,31.67,31.6,31.63,483700.0,20.0014,20.0457,20.0014,20.0203,483700.0
2014-02-19 14:00:00,31.63,31.69,31.61,31.68,537400.0,20.0203,20.0583,20.0077,20.052,537400.0
2014-02-19 14:10:00,31.68,31.68,31.61,31.61,413800.0,20.052,20.052,20.0077,20.0077,413800.0
2014-02-19 14:20:00,31.62,31.65,31.55,31.65,484100.0,20.014,20.033,19.9697,20.033,484100.0
2014-02-19 14:30:00,31.65,31.68,31.63,31.65,596700.0,20.033,20.052,20.0203,20.033,596700.0
2014-02-19 14:40:00,31.65,31.66,31.57,31.62,713000.0,20.033,20.0393,19.9824,20.014,713000.0
2014-02-19 14:50:00,31.62,31.65,31.58,31.6,507200.0,20.014,20.033,19.9887,20.0014,507200.0
2014-02-19 15:00:00,31.61,31.64,31.6,31.63,399300.0,20.0077,20.0267,20.0014,20.0203,399300.0
2014-02-19 15:10:00,31.63,31.64,31.55,31.57,895600.0,20.0203,20.0267,19.9697,19.9824,895600.0
2014-02-19 15:20:00,31.57,31.58,31.51,31.53,459800.0,19.9824,19.9887,19.9444,19.957,459800.0
2014-02-19 15:30:00,31.54,31.56,31.52,31.56,519000.0,19.9634,19.976,19.9507,19.976,519000.0
2014-02-19 15:40:00,31.56,31.56,31.47,31.49,1119200.0,19.976,19.976,19.9191,19.9317,1119200.0
2014-02-19 15:50:00,31.49,31.51,31.45,31.48,1864100.0,19.9317,19.9444,19.9064,19.9254,1864100.0
2014-02-20 09:30:00,31.32,31.51,31.26,31.45,1676800.0,19.8241,19.9444,19.7861,19.9064,1676800.0
2014-02-20 09:40:00,31.46,31.59,31.43,31.43,842100.0,19.9127,19.995,19.8937,19.8937,842100.0
2014-02-20 09:50:00,31.44,31.54,31.4,31.53,645300.0,19.9001,19.9634,19.8748,19.957,645300.0
2014-02-20 10:00:00,31.53,31.55,31.44,31.53,764900.0,19.957,19.9697,19.9001,19.957,764900.0
2014-02-20 10:10:00,31.52,31.63,31.52,31.62,1068700.0,19.9507,20.0203,19.9507,20.014,1068700.0
2014-02-20 10:20:00,31.62,31.68,31.6,31.63,411500.0,20.014,20.052,20.0014,20.0203,411500.0
2014-02-20 10:30:00,31.63,31.69,31.63,31.67,573500.0,20.0203,20.0583,20.0203,20.0457,573500.0
2014-02-20 10:40:00,31.67,31.71,31.62,31.68,647500.0,20.0457,20.071,20.014,20.052,647500.0
2014-02-20 10:50:00,31.68,31.69,31.63,31.65,456500.0,20.052,20.0583,20.0203,20.033,456500.0
2014-02-20 11:00:00,31.65,31.67,31.63,31.64,446600.0,20.033,20.0457,20.0203,20.0267,446600.0
2014-02-20 11:10:00,31.64,31.65,31.57,31.57,293800.0,20.0267,20.033,19.9824,19.9824,293800.0
2014-02-20 11:20:00,31.57,31.59,31.53,31.58,503200.0,19.9824,19.995,19.957,19.9887,503200.0
2014-02-20 11:30:00,31.58,31.59,31.52,31.53,338400.0,19.9887,19.995,19.9507,19.957,338400.0
2014-02-20 11:40:00,31.54,31.6,31.53,31.58,379000.0,19.9634,20.0014,19.957,19.9887,379000.0
2014-02-20 11:50:00,31.58,31.59,31.53,31.55,354500.0,19.9887,19.995,19.957,19.9697,354500.0
2014-02-20 12:00:00,31.55,31.59,31.52,31.58,400600.0,19.9697,19.995,19.9507,19.9887,400600.0
2014-02-20 12:10:00,31.59,31.63,31.56,31.61,385300.0,19.995,20.0203,19.976,20.0077,385300.0
2014-02-20 12:20:00,31.61,31.68,31.61,31.64,520700.0,20.0077,20.052,20.0077,20.0267,520700.0
2014-02-20 12:30:00,31.65,31.66,31.62,31.65,305000.0,20.033,20.0393,20.014,20.033,305000.0
2014-02-20 12:40:00,31.65,31.66,31.62,31.64,264300.0,20.033,20.0393,20.014,20.0267,264300.0
2014-02-20 12:50:00,31.63,31.64,31.59,31.61,266800.0,20.0203,20.0267,19.995,20.0077,266800.0
2014-02-20 13:00:00,31.61,31.63,31.59,31.6,239000.0,20.0077,20.0203,19.995,20.0014,239000.0
2014-02-20 13:10:00,31.6,31.61,31.59,31.6,169200.0,20.0014,20.0077,19.995,20.0014,169200.0
2014-02-20 13:20:00,31.6,31.6,31.58,31.59,247900.0,20.0014,20.0014,19.9887,19.995,247900.0
2014-02-20 13:30:00,31.59,31.6,31.57,31.59,234900.0,19.995,20.0014,19.9824,19.995,234900.0
2014-02-20 13:40:00,31.59,31.63,31.57,31.58,450000.0,19.995,20.0203,19.9824,19.9887,450000.0
2014-02-20 13:50:00,31.59,31.61,31.57,31.59,393700.0,19.995,20.0077,19.9824,19.995,393700.0
2014-02-20 14:00:00,31.58,31.59,31.55,31.56,269400.0,19.9887,19.995,19.9697,19.976,269400.0
2014-02-20 14:10:00,31.57,31.62,31.56,31.59,536600.0,19.9824,20.014,19.976,19.995,536600.0
2014-02-20 14:20:00,31.59,31.62,31.57,31.58,266700.0,19.995,20.014,19.9824,19.9887,266700.0
2014-02-20 14:30:00,31.58,31.62,31.57,31.59,367400.0,19.9887,20.014,19.9824,19.995,367400.0
2014-02-20 14:40:00,31.59,31.61,31.58,31.59,426400.0,19.995,20.0077,19.9887,19.995,426400.0
2014-02-20 14:50:00,31.6,31.62,31.58,31.6,710500.0,20.0014,20.014,19.9887,20.0014,710500.0
2014-02-20 15:00:00,31.6,31.62,31.58,31.61,372200.0,20.0014,20.014,19.9887,20.0077,372200.0
2014-02-20 15:10:00,31.61,31.61,31.6,31.61,173000.0,20.0077,20.0077,20.0014,20.0077,173000.0
2014-02-20 15:20:00,31.61,31.62,31.58,31.6,345700.0,20.0077,20.014,19.9887,20.0014,345700.0
2014-02-20 15:30:00,31.6,31.62,31.56,31.59,857200.0,20.0014,20.014,19.976,19.995,857200.0
2014-02-20 15:40:00,31.58,31.65,31.57,31.65,796300.0,19.9887,20.033,19.9824,20.033,796300.0
2014-02-20 15:50:00,31.65,31.65,31.55,31.56,1491600.0,20.033,20.033,19.9697,19.976,1491600.0
2014-02-21 09:30:00,31.68,31.69,31.58,31.63,2383400.0,20.052,20.0583,19.9887,20.0203,2383400.0
2014-02-21 09:40:00,31.63,31.65,31.57,31.65,578000.0,20.0203,20.033,19.9824,20.033,578000.0
2014-02-21 09:50:00,31.64,31.76,31.64,31.73,618900.0,20.0267,20.1026,20.0267,20.0836,618900.0
2014-02-21 10:00:00,31.73,31.76,31.68,31.71,413900.0,20.0836,20.1026,20.052,20.071,413900.0
2014-02-21 10:10:00,31.71,31.72,31.63,31.65,321000.0,20.071,20.0773,20.0203,20.033,321000.0
2014-02-21 10:20:00,31.65,31.66,31.6,31.6,460000.0,20.033,20.0393,20.0014,20.0014,460000.0
2014-02-21 10:30:00,31.6,31.65,31.6,31.64,233700.0,20.0014,20.033,20.0014,20.0267,233700.0
2014-02-21 10:40:00,31.64,31.71,31.64,31.71,290000.0,20.0267,20.071,20.0267,20.071,290000.0
2014-02-21 10:50:00,31.7,31.76,31.7,31.74,590300.0,20.0646,20.1026,20.0646,20.09,590300.0
2014-02-21 11:00:00,31.74,31.77,31.73,31.75,505200.0,20.09,20.109,20.0836,20.0963,505200.0
2014-02-21 11:10:00,31.75,31.75,31.68,31.74,514500.0,20.0963,20.0963,20.052,20.09,514500.0
2014-02-21 11:20:00,31.74,31.75,31.72,31.73,367900.0,20.09,20.0963,20.0773,20.0836,367900.0
2014-02-21 11:30:00,31.73,31.76,31.72,31.74,304900.0,20.0836,20.1026,20.0773,20.09,304900.0
2014-02-21 11:40:00,31.74,31.76,31.7,31.71,230600.0,20.09,20.1026,20.0646,20.071,230600.0
2014-02-21 11:50:00,31.71,31.73,31.7,31.73,182700.0,20.071,20.0836,20.0646,20.0836,182700.0
2014-02-21 12:00:00,31.73,31.73,31.69,31.7,292500.0,20.0836,20.0836,20.0583,20.0646,292500.0
2014-02-21 12:10:00,31.7,31.72,31.67,31.69,176200.0,20.0646,20.0773,20.0457,20.0583,176200.0
2014-02-21 12:20:00,31.69,31.7,31.67,31.68,163700.0,20.0583,20.0646,20.0457,20.052,163700.0
2014-02-21 12:30:00,31.68,31.69,31.63,31.66,175700.0,20.052,20.0583,20.0203,20.0393,175700.0
2014-02-21 12:40:00,31.66,31.66,31.57,31.62,213700.0,20.0393,20.0393,19.9824,20.014,213700.0
2014-02-21 12:50:00,31.62,31.62,31.59,31.62,120800.0,20.014,20.014,19.995,20.014,120800.0
2014-02-21 13:00:00,31.62,31.63,31.59,31.63,166500.0,20.014,20.0203,19.995,20.0203,166500.0
2014-02-21 13:10:00,31.63,31.65,31.62,31.63,126600.0,20.0203,20.033,20.014,20.0203,126600.0
2014-02-21 13:20:00,31.63,31.65,31.62,31.63,185000.0,20.0203,20.033,20.014,20.0203,185000.0
2014-02-21 13:30:00,31.63,31.65,31.61,31.62,296600.0,20.0203,20.033,20.0077,20.014,296600.0
2014-02-21 13:40:00,31.62,31.63,31.59,31.62,311300.0,20.014,20.0203,19.995,20.014,311300.0
2014-02-21 13:50:00,31.62,31.63,31.6,31.63,221000.0,20.014,20.0203,20.0014,20.0203,221000.0
2014-02-21 14:00:00,31.63,31.65,31.62,31.62,465600.0,20.0203,20.033,20.014,20.014,465600.0
2014-02-21 14:10:00,31.63,31.64,31.56,31.56,258700.0,20.0203,20.0267,19.976,19.976,258700.0
2014-02-21 14:20:00,31.57,31.58,31.51,31.51,372800.0,19.9824,19.9887,19.9444,19.9444,372800.0
2014-02-21 14:30:00,31.51,31.52,31.44,31.45,557400.0,19.9444,19.9507,19.9001,19.9064,557400.0
2014-02-21 14:40:00,31.45,31.5,31.45,31.49,259300.0,19.9064,19.9381,19.9064,19.9317,259300.0
2014-02-21 14:50:00,31.5,31.53,31.48,31.51,286700.0,19.9381,19.957,19.9254,19.9444,286700.0
2014-02-21 15:00:00,31.51,31.54,31.49,31.54,177600.0,19.9444,19.9634,19.9317,19.9634,177600.0
2014-02-21 15:10:00,31.54,31.57,31.52,31.56,310200.0,19.9634,19.9824,19.9507,19.976,310200.0
2014-02-21 15:20:00,31.56,31.59,31.53,31.57,357400.0,19.976,19.995,19.957,19.9824,357400.0
2014-02-21 15:30:00,31.57,31.59,31.5,31.5,415600.0,19.9824,19.995,19.9381,19.9381,415600.0
2014-02-21 15:40:00,31.51,31.54,31.49,31.51,602600.0,19.9444,19.9634,19.9317,19.9444,602600.0
2014-02-21 15:50:00,31.51,31.52,31.44,31.47,1536000.0,19.9444,19.9507,19.9001,19.9191,1536000.0
2014-02-24 09:30:00,32.0,32.0,31.53,31.95,3826500.0,20.2545,20.2545,19.957,20.2229,3826500.0
2014-02-24 09:40:00,31.95,31.98,31.89,31.9,1089400.0,20.2229,20.2419,20.1849,20.1912,1089400.0
2014-02-24 09:50:00,31.9,31.98,31.9,31.92,791900.0,20.1912,20.2419,20.1912,20.2039,791900.0
2014-02-24 10:00:00,31.92,31.94,31.82,31.89,832100.0,20.2039,20.2166,20.1406,20.1849,832100.0
2014-02-24 10:10:00,31.89,31.94,31.88,31.92,667600.0,20.1849,20.2166,20.1786,20.2039,667600.0
2014-02-24 10:20:00,31.92,31.96,31.89,31.91,1036800.0,20.2039,20.2292,20.1849,20.1976,1036800.0
2014-02-24 10:30:00,31.92,31.96,31.89,31.93,659400.0,20.2039,20.2292,20.1849,20.2102,659400.0
2014-02-24 10:40:00,31.93,31.94,31.84,31.86,537300.0,20.2102,20.2166,20.1533,20.1659,537300.0
2014-02-24 10:50:00,31.87,31.88,31.82,31.83,466800.0,20.1722,20.1786,20.1406,20.1469,466800.0
2014-02-24 11:00:00,31.84,31.87,31.83,31.85,462800.0,20.1533,20.1722,20.1469,20.1596,462800.0
2014-02-24 11:10:00,31.84,31.88,31.84,31.85,441000.0,20.1533,20.1786,20.1533,20.1596,441000.0
2014-02-24 11:20:00,31.85,31.91,31.83,31.88,558100.0,20.1596,20.1976,20.1469,20.1786,558100.0
2014-02-24 11:30:00,31.89,31.95,31.86,31.94,633000.0,20.1849,20.2229,20.1659,20.2166,633000.0
2014-02-24 11:40:00,31.95,31.99,31.94,31.98,843800.0,20.2229,20.2482,20.2166,20.2419,843800.0
2014-02-24 11:50:00,31.97,32.03,31.96,31.97,1305000.0,20.2355,20.2735,20.2292,20.2355,1305000.0
2014-02-24 12:00:00,31.97,32.0,31.94,31.96,617800.0,20.2355,20.2545,20.2166,20.2292,617800.0
2014-02-24 12:10:00,31.96,31.96,31.86,31.86,641600.0,20.2292,20.2292,20.1659,20.1659,641600.0
2014-02-24 12:20:00,31.87,31.89,31.82,31.83,307900.0,20.1722,20.1849,20.1406,20.1469,307900.0
2014-02-24 12:30:00,31.83,31.88,31.83,31.84,414300.0,20.1469,20.1786,20.1469,20.1533,414300.0
2014-02-24 12:40:00,31.85,31.88,31.83,31.85,314200.0,20.1596,20.1786,20.1469,20.1596,314200.0
2014-02-24 12:50:00,31.85,31.87,31.83,31.84,210800.0,20.1596,20.1722,20.1469,20.1533,210800.0
2014-02-24 13:00:00,31.84,31.86,31.78,31.78,685300.0,20.1533,20.1659,20.1153,20.1153,685300.0
2014-02-24 13:10:00,31.79,31.8,31.77,31.78,257700.0,20.1216,20.1279,20.109,20.1153,257700.0
2014-02-24 13:20:00,31.79,31.82,31.78,31.79,244100.0,20.1216,20.1406,20.1153,20.1216,244100.0
2014-02-24 13:30:00,31.8,31.8,31.74,31.76,393700.0,20.1279,20.1279,20.09,20.1026,393700.0
2014-02-24 13:40:00,31.76,31.82,31.75,31.82,284800.0,20.1026,20.1406,20.0963,20.1406,284800.0
2014-02-24 13:50:00,31.82,31.88,31.82,31.87,600900.0,20.1406,20.1786,20.1406,20.1722,600900.0
2014-02-24 14:00:00,31.87,31.9,31.85,31.89,354500.0,20.1722,20.1912,20.1596,20.1849,354500.0
2014-02-24 14:10:00,31.89,31.9,31.86,31.87,262700.0,20.1849,20.1912,20.1659,20.1722,262700.0
2014-02-24 14:20:00,31.87,31.89,31.86,31.88,265500.0,20.1722,20.1849,20.1659,20.1786,265500.0
2014-02-24 14:30:00,31.88,31.95,31.87,31.95,933300.0,20.1786,20.2229,20.1722,20.2229,933300.0
2014-02-24 14:40:00,31.95,32.0,31.93,32.0,1194100.0,20.2229,20.2545,20.2102,20.2545,1194100.0
2014-02-24 14:50:00,32.0,32.03,31.99,32.02,1400200.0,20.2545,20.2735,20.2482,20.2672,1400200.0
2014-02-24 15:00:00,32.03,32.05,32.02,32.02,1185000.0,20.2735,20.2862,20.2672,20.2672,1185000.0
2014-02-24 15:10:00,32.02,32.06,31.99,32.0,1446800.0,20.2672,20.2925,20.2482,20.2545,1446800.0
2014-02-24 15:20:00,32.01,32.03,31.99,32.0,1697900.0,20.2609,20.2735,20.2482,20.2545,1697900.0
2014-02-24 15:30:00,32.0,32.08,31.98,32.07,1661200.0,20.2545,20.3052,20.2419,20.2988,1661200.0
2014-02-24 15:40:00,32.07,32.08,32.0,32.01,1549300.0,20.2988,20.3052,20.2545,20.2609,1549300.0
2014-02-24 15:50:00,32.01,32.03,31.97,31.99,2464500.0,20.2609,20.2735,20.2355,20.2482,2464500.0
2014-02-25 09:30:00,31.55,31.79,31.54,31.71,2617200.0,19.9697,20.1216,19.9634,20.071,2617200.0
2014-02-25 09:40:00,31.71,31.72,31.62,31.67,668800.0,20.071,20.0773,20.014,20.0457,668800.0
2014-02-25 09:50:00,31.68,31.69,31.58,31.59,703000.0,20.052,20.0583,19.9887,19.995,703000.0
2014-02-25 10:00:00,31.59,31.65,31.55,31.64,617100.0,19.995,20.033,19.9697,20.0267,617100.0
2014-02-25 10:10:00,31.64,31.83,31.63,31.82,794800.0,20.0267,20.1469,20.0203,20.1406,794800.0
2014-02-25 10:20:00,31.82,31.88,31.73,31.76,792800.0,20.1406,20.1786,20.0836,20.1026,792800.0
2014-02-25 10:30:00,31.75,31.87,31.75,31.86,558500.0,20.0963,20.1722,20.0963,20.1659,558500.0
2014-02-25 10:40:00,31.87,31.93,31.85,31.93,899700.0,20.1722,20.2102,20.1596,20.2102,899700.0
2014-02-25 10:50:00,31.92,31.99,31.91,31.98,638200.0,20.2039,20.2482,20.1976,20.2419,638200.0
2014-02-25 11:00:00,31.97,31.98,31.9,31.93,479000.0,20.2355,20.2419,20.1912,20.2102,479000.0
2014-02-25 11:10:00,31.93,31.99,31.92,31.96,306700.0,20.2102,20.2482,20.2039,20.2292,306700.0
2014-02-25 11:20:00,31.97,31.99,31.94,31.98,303900.0,20.2355,20.2482,20.2166,20.2419,303900.0
2014-02-25 11:30:00,31.99,31.99,31.94,31.95,383700.0,20.2482,20.2482,20.2166,20.2229,383700.0
2014-02-25 11:40:00,31.95,31.96,31.93,31.94,269500.0,20.2229,20.2292,20.2102,20.2166,269500.0
2014-02-25 11:50:00,31.95,31.96,31.85,31.88,663600.0,20.2229,20.2292,20.1596,20.1786,663600.0
2014-02-25 12:00:00,31.88,31.89,31.85,31.89,521200.0,20.1786,20.1849,20.1596,20.1849,521200.0
2014-02-25 12:10:00,31.89,31.89,31.83,31.85,583700.0,20.1849,20.1849,20.1469,20.1596,583700.0
2014-02-25 12:20:00,31.85,31.86,31.8,31.81,651000.0,20.1596,20.1659,20.1279,20.1343,651000.0
2014-02-25 12:30:00,31.82,31.87,31.81,31.87,546500.0,20.1406,20.1722,20.1343,20.1722,546500.0
2014-02-25 12:40:00,31.87,31.89,31.85,31.89,731300.0,20.1722,20.1849,20.1596,20.1849,731300.0
2014-02-25 12:50:00,31.89,31.9,31.88,31.9,141300.0,20.1849,20.1912,20.1786,20.1912,141300.0
2014-02-25 13:00:00,31.9,31.93,31.89,31.9,403700.0,20.1912,20.2102,20.1849,20.1912,403700.0
2014-02-25 13:10:00,31.91,31.92,31.89,31.9,238500.0,20.1976,20.2039,20.1849,20.1912,238500.0
2014-02-25 13:20:00,31.91,31.92,31.9,31.91,132300.0,20.1976,20.2039,20.1912,20.1976,132300.0
2014-02-25 13:30:00,31.9,31.94,31.9,31.93,212800.0,20.1912,20.2166,20.1912,20.2102,212800.0
2014-02-25 13:40:00,31.94,31.96,31.92,31.95,498500.0,20.2166,20.2292,20.2039,20.2229,498500.0
2014-02-25 13:50:00,31.95,31.96,31.94,31.96,228200.0,20.2229,20.2292,20.2166,20.2292,228200.0
2014-02-25 14:00:00,31.95,31.98,31.91,31.95,927000.0,20.2229,20.2419,20.1976,20.2229,927000.0
2014-02-25 14:10:00,31.95,31.97,31.91,31.96,791600.0,20.2229,20.2355,20.1976,20.2292,791600.0
2014-02-25 14:20:00,31.95,31.97,31.88,31.91,683000.0,20.2229,20.2355,20.1786,20.1976,683000.0
2014-02-25 14:30:00,31.91,31.92,31.9,31.91,287500.0,20.1976,20.2039,20.1912,20.1976,287500.0
2014-02-25 14:40:00,31.91,31.94,31.9,31.94,188800.0,20.1976,20.2166,20.1912,20.2166,188800.0
2014-02-25 14:50:00,31.94,31.96,31.92,31.95,413300.0,20.2166,20.2292,20.2039,20.2229,413300.0
2014-02-25 15:00:00,31.95,31.98,31.92,31.96,810000.0,20.2229,20.2419,20.2039,20.2292,810000.0
2014-02-25 15:10:00,31.97,31.97,31.91,31.93,652400.0,20.2355,20.2355,20.1976,20.2102,652400.0
2014-02-25 15:20:00,31.92,31.93,31.84,31.86,442100.0,20.2039,20.2102,20.1533,20.1659,442100.0
2014-02-25 15:30:00,31.86,31.91,31.86,31.91,446300.0,20.1659,20.1976,20.1659,20.1976,446300.0
2014-02-25 15:40:00,31.91,31.91,31.82,31.85,1063600.0,20.1976,20.1976,20.1406,20.1596,1063600.0
2014-02-25 15:50:00,31.86,31.91,31.83,31.9,1766600.0,20.1659,20.1976,20.1469,20.1912,1766600.0
2014-02-26 09:30:00,31.74,31.84,31.72,31.8,1469900.0,20.09,20.1533,20.0773,20.1279,1469900.0
2014-02-26 09:40:00,31.81,31.85,31.78,31.8,654000.0,20.1343,20.1596,20.1153,20.1279,654000.0
2014-02-26 09:50:00,31.79,31.79,31.73,31.76,557400.0,20.1216,20.1216,20.0836,20.1026,557400.0
2014-02-26 10:00:00,31.76,31.83,31.76,31.78,734400.0,20.1026,20.1469,20.1026,20.1153,734400.0
2014-02-26 10:10:00,31.77,31.83,31.77,31.81,461800.0,20.109,20.1469,20.109,20.1343,461800.0
2014-02-26 10:20:00,31.82,31.86,31.8,31.86,442300.0,20.1406,20.1659,20.1279,20.1659,442300.0
2014-02-26 10:30:00,31.85,31.92,31.85,31.89,537900.0,20.1596,20.2039,20.1596,20.1849,537900.0
2014-02-26 10:40:00,31.89,31.91,31.86,31.87,310100.0,20.1849,20.1976,20.1659,20.1722,310100.0
2014-02-26 10:50:00,31.88,31.92,31.86,31.9,416600.0,20.1786,20.2039,20.1659,20.1912,416600.0
2014-02-26 11:00:00,31.91,31.92,31.89,31.91,271100.0,20.1976,20.2039,20.1849,20.1976,271100.0
2014-02-26 11:10:00,31.9,31.95,31.88,31.95,258900.0,20.1912,20.2229,20.1786,20.2229,258900.0
2014-02-26 11:20:00,31.94,31.98,31.93,31.97,213900.0,20.2166,20.2419,20.2102,20.2355,213900.0
2014-02-26 11:30:00,31.96,31.98,31.93,31.97,372700.0,20.2292,20.2419,20.2102,20.2355,372700.0
2014-02-26 11:40:00,31.97,31.98,31.92,31.96,382000.0,20.2355,20.2419,20.2039,20.2292,382000.0
2014-02-26 11:50:00,31.96,31.96,31.93,31.95,295900.0,20.2292,20.2292,20.2102,20.2229,295900.0
2014-02-26 12:00:00,31.95,31.97,31.94,31.95,169900.0,20.2229,20.2355,20.2166,20.2229,169900.0
2014-02-26 12:10:00,31.95,31.96,31.9,31.92,197300.0,20.2229,20.2292,20.1912,20.2039,197300.0
2014-02-26 12:20:00,31.92,31.92,31.89,31.92,243900.0,20.2039,20.2039,20.1849,20.2039,243900.0
2014-02-26 12:30:00,31.92,31.97,31.91,31.94,372300.0,20.2039,20.2355,20.1976,20.2166,372300.0
2014-02-26 12:40:00,31.94,31.96,31.93,31.94,357700.0,20.2166,20.2292,20.2102,20.2166,357700.0
2014-02-26 12:50:00,31.94,31.98,31.91,31.96,371800.0,20.2166,20.2419,20.1976,20.2292,371800.0
2014-02-26 13:00:00,31.96,31.96,31.91,31.96,439400.0,20.2292,20.2292,20.1976,20.2292,439400.0
2014-02-26 13:10:00,31.95,31.97,31.94,31.96,313600.0,20.2229,20.2355,20.2166,20.2292,313600.0
2014-02-26 13:20:00,31.96,31.99,31.95,31.96,256000.0,20.2292,20.2482,20.2229,20.2292,256000.0
2014-02-26 13:30:00,31.96,31.98,31.95,31.97,607600.0,20.2292,20.2419,20.2229,20.2355,607600.0
2014-02-26 13:40:00,31.97,31.99,31.96,31.97,519500.0,20.2355,20.2482,20.2292,20.2355,519500.0
2014-02-26 13:50:00,31.96,31.98,31.95,31.96,1084800.0,20.2292,20.2419,20.2229,20.2292,1084800.0
2014-02-26 14:00:00,31.95,31.97,31.94,31.96,457500.0,20.2229,20.2355,20.2166,20.2292,457500.0
2014-02-26 14:10:00,31.96,31.96,31.93,31.93,556100.0,20.2292,20.2292,20.2102,20.2102,556100.0
2014-02-26 14:20:00,31.94,31.97,31.91,31.92,1287200.0,20.2166,20.2355,20.1976,20.2039,1287200.0
2014-02-26 14:30:00,31.92,31.97,31.91,31.96,565000.0,20.2039,20.2355,20.1976,20.2292,565000.0
2014-02-26 14:40:00,31.95,31.98,31.94,31.95,377000.0,20.2229,20.2419,20.2166,20.2229,377000.0
2014-02-26 14:50:00,31.95,31.98,31.93,31.98,365100.0,20.2229,20.2419,20.2102,20.2419,365100.0
2014-02-26 15:00:00,31.98,31.99,31.94,31.95,411600.0,20.2419,20.2482,20.2166,20.2229,411600.0
2014-02-26 15:10:00,31.94,31.98,31.93,31.95,698000.0,20.2166,20.2419,20.2102,20.2229,698000.0
2014-02-26 15:20:00,31.95,31.97,31.92,31.95,947900.0,20.2229,20.2355,20.2039,20.2229,947900.0
2014-02-26 15:30:00,31.95,31.98,31.93,31.96,644100.0,20.2229,20.2419,20.2102,20.2292,644100.0
2014-02-26 15:40:00,31.95,31.98,31.94,31.96,1353600.0,20.2229,20.2419,20.2166,20.2292,1353600.0
2014-02-26 15:50:00,31.96,32.0,31.96,31.99,1825900.0,20.2292,20.2545,20.2292,20.2482,1825900.0
2014-02-27 09:30:00,31.87,31.94,31.86,31.9,1602000.0,20.1722,20.2166,20.1659,20.1912,1602000.0
2014-02-27 09:40:00,31.91,31.92,31.86,31.87,410300.0,20.1976,20.2039,20.1659,20.1722,410300.0
2014-02-27 09:50:00,31.87,31.88,31.83,31.87,661800.0,20.1722,20.1786,20.1469,20.1722,661800.0
2014-02-27 10:00:00,31.87,31.9,31.85,31.9,567000.0,20.1722,20.1912,20.1596,20.1912,567000.0
2014-02-27 10:10:00,31.9,31.91,31.84,31.87,671800.0,20.1912,20.1976,20.1533,20.1722,671800.0
2014-02-27 10:20:00,31.87,31.9,31.85,31.89,282200.0,20.1722,20.1912,20.1596,20.1849,282200.0
2014-02-27 10:30:00,31.89,31.97,31.88,31.96,391600.0,20.1849,20.2355,20.1786,20.2292,391600.0
2014-02-27 10:40:00,31.96,32.05,31.93,32.04,1080800.0,20.2292,20.2862,20.2102,20.2799,1080800.0
2014-02-27 10:50:00,32.04,32.09,32.03,32.06,505700.0,20.2799,20.3115,20.2735,20.2925,505700.0
2014-02-27 11:00:00,32.06,32.13,32.05,32.13,638500.0,20.2925,20.3368,20.2862,20.3368,638500.0
2014-02-27 11:10:00,32.13,32.22,32.12,32.21,853500.0,20.3368,20.3938,20.3305,20.3875,853500.0
2014-02-27 11:20:00,32.2,32.24,32.19,32.22,582500.0,20.3811,20.4064,20.3748,20.3938,582500.0
2014-02-27 11:30:00,32.21,32.22,32.15,32.16,387800.0,20.3875,20.3938,20.3495,20.3558,387800.0
2014-02-27 11:40:00,32.16,32.17,32.08,32.12,483200.0,20.3558,20.3621,20.3052,20.3305,483200.0
2014-02-27 11:50:00,32.12,32.12,32.07,32.08,256100.0,20.3305,20.3305,20.2988,20.3052,256100.0
2014-02-27 12:00:00,32.08,32.12,32.06,32.07,335200.0,20.3052,20.3305,20.2925,20.2988,335200.0
2014-02-27 12:10:00,32.06,32.08,32.04,32.06,225100.0,20.2925,20.3052,20.2799,20.2925,225100.0
2014-02-27 12:20:00,32.06,32.08,32.04,32.06,277900.0,20.2925,20.3052,20.2799,20.2925,277900.0
2014-02-27 12:30:00,32.06,32.11,32.05,32.11,415300.0,20.2925,20.3242,20.2862,20.3242,415300.0
2014-02-27 12:40:00,32.11,32.13,32.1,32.1,273800.0,20.3242,20.3368,20.3178,20.3178,273800.0
2014-02-27 12:50:00,32.1,32.11,32.07,32.09,169600.0,20.3178,20.3242,20.2988,20.3115,169600.0
2014-02-27 13:00:00,32.09,32.1,32.07,32.09,189600.0,20.3115,20.3178,20.2988,20.3115,189600.0
2014-02-27 13:10:00,32.09,32.14,32.08,32.13,223800.0,20.3115,20.3431,20.3052,20.3368,223800.0
2014-02-27 13:20:00,32.12,32.14,32.11,32.13,218200.0,20.3305,20.3431,20.3242,20.3368,218200.0
2014-02-27 13:30:00,32.14,32.18,32.13,32.16,273000.0,20.3431,20.3685,20.3368,20.3558,273000.0
2014-02-27 13:40:00,32.15,32.17,32.15,32.15,163200.0,20.3495,20.3621,20.3495,20.3495,163200.0
2014-02-27 13:50:00,32.16,32.16,32.12,32.13,223200.0,20.3558,20.3558,20.3305,20.3368,223200.0
2014-02-27 14:00:00,32.12,32.15,32.12,32.15,267700.0,20.3305,20.3495,20.3305,20.3495,267700.0
2014-02-27 14:10:00,32.14,32.15,32.13,32.14,154300.0,20.3431,20.3495,20.3368,20.3431,154300.0
2014-02-27 14:20:00,32.13,32.14,32.07,32.08,460900.0,20.3368,20.3431,20.2988,20.3052,460900.0
2014-02-27 14:30:00,32.07,32.1,32.07,32.09,281300.0,20.2988,20.3178,20.2988,20.3115,281300.0
2014-02-27 14:40:00,32.09,32.11,32.08,32.09,280100.0,20.3115,20.3242,20.3052,20.3115,280100.0
2014-02-27 14:50:00,32.09,32.15,32.09,32.13,373500.0,20.3115,20.3495,20.3115,20.3368,373500.0
2014-02-27 15:00:00,32.13,32.17,32.1,32.15,428100.0,20.3368,20.3621,20.3178,20.3495,428100.0
2014-02-27 15:10:00,32.15,32.2,32.14,32.19,322100.0,20.3495,20.3811,20.3431,20.3748,322100.0
2014-02-27 15:20:00,32.19,32.2,32.16,32.2,459500.0,20.3748,20.3811,20.3558,20.3811,459500.0
2014-02-27 15:30:00,32.19,32.2,32.17,32.19,436700.0,20.3748,20.3811,20.3621,20.3748,436700.0
2014-02-27 15:40:00,32.19,32.22,32.1,32.11,1250300.0,20.3748,20.3938,20.3178,20.3242,1250300.0
2014-02-27 15:50:00,32.11,32.23,32.1,32.23,1802600.0,20.3242,20.4001,20.3178,20.4001,1802600.0
2014-02-28 09:30:00,32.12,32.17,32.02,32.1,1536900.0,20.3305,20.3621,20.2672,20.3178,1536900.0
2014-02-28 09:40:00,32.11,32.18,32.1,32.15,1149900.0,20.3242,20.3685,20.3178,20.3495,1149900.0
2014-02-28 09:50:00,32.15,32.22,32.13,32.2,726500.0,20.3495,20.3938,20.3368,20.3811,726500.0
2014-02-28 10:00:00,32.2,32.29,32.2,32.23,726000.0,20.3811,20.4381,20.3811,20.4001,726000.0
2014-02-28 10:10:00,32.23,32.28,32.22,32.25,394600.0,20.4001,20.4318,20.3938,20.4128,394600.0
2014-02-28 10:20:00,32.25,32.3,32.24,32.27,408600.0,20.4128,20.4444,20.4064,20.4254,408600.0
2014-02-28 10:30:00,32.27,32.32,32.27,32.28,482500.0,20.4254,20.4571,20.4254,20.4318,482500.0
2014-02-28 10:40:00,32.29,32.32,32.27,32.29,566700.0,20.4381,20.4571,20.4254,20.4381,566700.0
2014-02-28 10:50:00,32.29,32.3,32.25,32.27,210400.0,20.4381,20.4444,20.4128,20.4254,210400.0
2014-02-28 11:00:00,32.26,32.3,32.25,32.29,271200.0,20.4191,20.4444,20.4128,20.4381,271200.0
2014-02-28 11:10:00,32.29,32.3,32.28,32.29,213000.0,20.4381,20.4444,20.4318,20.4381,213000.0
2014-02-28 11:20:00,32.29,32.33,32.28,32.3,551800.0,20.4381,20.4634,20.4318,20.4444,551800.0
2014-02-28 11:30:00,32.29,32.34,32.29,32.32,422800.0,20.4381,20.4697,20.4381,20.4571,422800.0
2014-02-28 11:40:00,32.32,32.36,32.32,32.35,247900.0,20.4571,20.4824,20.4571,20.4761,247900.0
2014-02-28 11:50:00,32.35,32.4,32.35,32.38,465600.0,20.4761,20.5077,20.4761,20.4951,465600.0
2014-02-28 12:00:00,32.38,32.38,32.34,32.35,195500.0,20.4951,20.4951,20.4697,20.4761,195500.0
2014-02-28 12:10:00,32.35,32.37,32.33,32.37,255800.0,20.4761,20.4887,20.4634,20.4887,255800.0
2014-02-28 12:20:00,32.37,32.37,32.35,32.37,157600.0,20.4887,20.4887,20.4761,20.4887,157600.0
2014-02-28 12:30:00,32.37,32.38,32.35,32.38,320900.0,20.4887,20.4951,20.4761,20.4951,320900.0
2014-02-28 12:40:00,32.37,32.41,32.37,32.41,417600.0,20.4887,20.514,20.4887,20.514,417600.0
2014-02-28 12:50:00,32.41,32.41,32.37,32.38,288500.0,20.514,20.514,20.4887,20.4951,288500.0
2014-02-28 13:00:00,32.38,32.4,32.38,32.39,323200.0,20.4951,20.5077,20.4951,20.5014,323200.0
2014-02-28 13:10:00,32.38,32.4,32.37,32.37,328400.0,20.4951,20.5077,20.4887,20.4887,328400.0
2014-02-28 13:20:00,32.37,32.38,32.36,32.38,155300.0,20.4887,20.4951,20.4824,20.4951,155300.0
2014-02-28 13:30:00,32.38,32.4,32.37,32.38,245500.0,20.4951,20.5077,20.4887,20.4951,245500.0
2014-02-28 13:40:00,32.38,32.39,32.34,32.35,347900.0,20.4951,20.5014,20.4697,20.4761,347900.0
2014-02-28 13:50:00,32.35,32.36,32.33,32.34,323400.0,20.4761,20.4824,20.4634,20.4697,323400.0
2014-02-28 14:00:00,32.34,32.35,32.25,32.25,304900.0,20.4697,20.4761,20.4128,20.4128,304900.0
2014-02-28 14:10:00,32.25,32.27,32.22,32.25,543300.0,20.4128,20.4254,20.3938,20.4128,543300.0
2014-02-28 14:20:00,32.25,32.27,32.23,32.25,347500.0,20.4128,20.4254,20.4001,20.4128,347500.0
2014-02-28 14:30:00,32.26,32.26,32.18,32.19,325100.0,20.4191,20.4191,20.3685,20.3748,325100.0
2014-02-28 14:40:00,32.2,32.21,32.07,32.09,616800.0,20.3811,20.3875,20.2988,20.3115,616800.0
2014-02-28 14:50:00,32.09,32.12,31.98,32.02,876300.0,20.3115,20.3305,20.2419,20.2672,876300.0
2014-02-28 15:00:00,32.02,32.02,31.87,31.89,1236100.0,20.2672,20.2672,20.1722,20.1849,1236100.0
2014-02-28 15:10:00,31.9,32.0,31.85,31.99,814900.0,20.1912,20.2545,20.1596,20.2482,814900.0
2014-02-28 15:20:00,31.98,32.02,31.96,32.01,519100.0,20.2419,20.2672,20.2292,20.2609,519100.0
2014-02-28 15:30:00,32.01,32.05,32.0,32.04,564800.0,20.2609,20.2862,20.2545,20.2799,564800.0
2014-02-28 15:40:00,32.04,32.1,32.03,32.03,1061800.0,20.2799,20.3178,20.2735,20.2735,1061800.0
2014-02-28 15:50:00,32.04,32.14,32.03,32.11,1981900.0,20.2799,20.3431,20.2735,20.3242,1981900.0
2014-03-03 09:30:00,31.53,31.98,31.52,31.96,2319300.0,19.957,20.2419,19.9507,20.2292,2319300.0
2014-03-03 09:40:00,31.95,32.0,31.85,32.0,899900.0,20.2229,20.2545,20.1596,20.2545,899900.0
2014-03-03 09:50:00,31.99,32.04,31.97,32.02,659000.0,20.2482,20.2799,20.2355,20.2672,659000.0
2014-03-03 10:00:00,32.02,32.09,32.0,32.05,585900.0,20.2672,20.3115,20.2545,20.2862,585900.0
2014-03-03 10:10:00,32.04,32.05,31.93,31.98,497400.0,20.2799,20.2862,20.2102,20.2419,497400.0
2014-03-03 10:20:00,31.99,32.05,31.97,32.03,575800.0,20.2482,20.2862,20.2355,20.2735,575800.0
2014-03-03 10:30:00,32.04,32.07,31.98,31.98,424100.0,20.2799,20.2988,20.2419,20.2419,424100.0
2014-03-03 10:40:00,31.99,32.09,31.97,32.07,409200.0,20.2482,20.3115,20.2355,20.2988,409200.0
2014-03-03 10:50:00,32.07,32.13,32.06,32.13,468100.0,20.2988,20.3368,20.2925,20.3368,468100.0
2014-03-03 11:00:00,32.13,32.14,32.08,32.1,731200.0,20.3368,20.3431,20.3052,20.3178,731200.0
2014-03-03 11:10:00,32.1,32.1,32.06,32.08,373000.0,20.3178,20.3178,20.2925,20.3052,373000.0
2014-03-03 11:20:00,32.08,32.12,32.07,32.07,349400.0,20.3052,20.3305,20.2988,20.2988,349400.0
2014-03-03 11:30:00,32.07,32.09,32.01,32.01,393900.0,20.2988,20.3115,20.2609,20.2609,393900.0
2014-03-03 11:40:00,32.01,32.08,31.98,32.0,670900.0,20.2609,20.3052,20.2419,20.2545,670900.0
2014-03-03 11:50:00,32.0,32.0,31.91,31.92,403100.0,20.2545,20.2545,20.1976,20.2039,403100.0
2014-03-03 12:00:00,31.92,31.92,31.86,31.89,417500.0,20.2039,20.2039,20.1659,20.1849,417500.0
2014-03-03 12:10:00,31.89,32.02,31.83,31.92,775600.0,20.1849,20.2672,20.1469,20.2039,775600.0
2014-03-03 12:20:00,31.93,31.97,31.91,31.92,332200.0,20.2102,20.2355,20.1976,20.2039,332200.0
2014-03-03 12:30:00,31.92,31.97,31.91,31.93,258700.0,20.2039,20.2355,20.1976,20.2102,258700.0
2014-03-03 12:40:00,31.94,31.97,31.91,31.94,203600.0,20.2166,20.2355,20.1976,20.2166,203600.0
2014-03-03 12:50:00,31.94,31.95,31.88,31.92,297800.0,20.2166,20.2229,20.1786,20.2039,297800.0
2014-03-03 13:00:00,31.91,31.94,31.9,31.9,274900.0,20.1976,20.2166,20.1912,20.1912,274900.0
2014-03-03 13:10:00,31.91,31.91,31.88,31.89,253400.0,20.1976,20.1976,20.1786,20.1849,253400.0
2014-03-03 13:20:00,31.88,31.91,31.87,31.89,270600.0,20.1786,20.1976,20.1722,20.1849,270600.0
2014-03-03 13:30:00,31.9,31.9,31.84,31.85,269000.0,20.1912,20.1912,20.1533,20.1596,269000.0
2014-03-03 13:40:00,31.86,31.9,31.83,31.9,499000.0,20.1659,20.1912,20.1469,20.1912,499000.0
2014-03-03 13:50:00,31.9,31.91,31.85,31.89,491800.0,20.1912,20.1976,20.1596,20.1849,491800.0
2014-03-03 14:00:00,31.89,31.9,31.87,31.88,287700.0,20.1849,20.1912,20.1722,20.1786,287700.0
2014-03-03 14:10:00,31.88,31.94,31.87,31.9,299600.0,20.1786,20.2166,20.1722,20.1912,299600.0
2014-03-03 14:20:00,31.9,31.93,31.87,31.87,230900.0,20.1912,20.2102,20.1722,20.1722,230900.0
2014-03-03 14:30:00,31.88,31.91,31.85,31.9,243200.0,20.1786,20.1976,20.1596,20.1912,243200.0
2014-03-03 14:40:00,31.9,32.02,31.89,32.01,405800.0,20.1912,20.2672,20.1849,20.2609,405800.0
2014-03-03 14:50:00,32.02,32.04,31.99,32.01,365200.0,20.2672,20.2799,20.2482,20.2609,365200.0
2014-03-03 15:00:00,32.01,32.02,31.96,32.0,632400.0,20.2609,20.2672,20.2292,20.2545,632400.0
2014-03-03 15:10:00,32.01,32.01,31.95,31.97,359400.0,20.2609,20.2609,20.2229,20.2355,359400.0
2014-03-03 15:20:00,31.97,31.98,31.88,31.95,551700.0,20.2355,20.2419,20.1786,20.2229,551700.0
2014-03-03 15:30:00,31.94,31.96,31.91,31.93,406200.0,20.2166,20.2292,20.1976,20.2102,406200.0
2014-03-03 15:40:00,31.93,32.02,31.92,31.96,929200.0,20.2102,20.2672,20.2039,20.2292,929200.0
2014-03-03 15:50:00,31.96,32.01,31.95,31.99,1181700.0,20.2292,20.2609,20.2229,20.2482,1181700.0
2014-03-04 09:30:00,32.39,32.55,32.34,32.53,2125900.0,20.5014,20.6027,20.4697,20.59,2125900.0
2014-03-04 09:40:00,32.54,32.59,32.49,32.56,951300.0,20.5963,20.628,20.5647,20.609,951300.0
2014-03-04 09:50:00,32.57,32.64,32.53,32.54,1491700.0,20.6153,20.6596,20.59,20.5963,1491700.0
2014-03-04 10:00:00,32.55,32.58,32.44,32.52,886800.0,20.6027,20.6216,20.533,20.5837,886800.0
2014-03-04 10:10:00,32.52,32.65,32.5,32.64,863500.0,20.5837,20.666,20.571,20.6596,863500.0
2014-03-04 10:20:00,32.64,32.68,32.56,32.59,1044000.0,20.6596,20.6849,20.609,20.628,1044000.0
2014-03-04 10:30:00,32.59,32.64,32.54,32.64,563700.0,20.628,20.6596,20.5963,20.6596,563700.0
2014-03-04 10:40:00,32.63,32.68,32.61,32.61,433500.0,20.6533,20.6849,20.6406,20.6406,433500.0
2014-03-04 10:50:00,32.62,32.68,32.59,32.6,390800.0,20.647,20.6849,20.628,20.6343,390800.0
2014-03-04 11:00:00,32.61,32.62,32.56,32.58,332800.0,20.6406,20.647,20.609,20.6216,332800.0
2014-03-04 11:10:00,32.58,32.61,32.56,32.58,501200.0,20.6216,20.6406,20.609,20.6216,501200.0
2014-03-04 11:20:00,32.59,32.61,32.58,32.6,445000.0,20.628,20.6406,20.6216,20.6343,445000.0
2014-03-04 11:30:00,32.6,32.63,32.55,32.57,489300.0,20.6343,20.6533,20.6027,20.6153,489300.0
2014-03-04 11:40:00,32.56,32.59,32.53,32.58,252200.0,20.609,20.628,20.59,20.6216,252200.0
2014-03-04 11:50:00,32.59,32.62,32.55,32.57,355200.0,20.628,20.647,20.6027,20.6153,355200.0
2014-03-04 12:00:00,32.56,32.6,32.53,32.57,231200.0,20.609,20.6343,20.59,20.6153,231200.0
2014-03-04 12:10:00,32.58,32.61,32.57,32.61,341300.0,20.6216,20.6406,20.6153,20.6406,341300.0
2014-03-04 12:20:00,32.61,32.63,32.56,32.63,300100.0,20.6406,20.6533,20.609,20.6533,300100.0
2014-03-04 12:30:00,32.62,32.64,32.58,32.62,445200.0,20.647,20.6596,20.6216,20.647,445200.0
2014-03-04 12:40:00,32.62,32.65,32.58,32.65,333500.0,20.647,20.666,20.6216,20.666,333500.0
2014-03-04 12:50:00,32.65,32.68,32.64,32.66,382700.0,20.666,20.6849,20.6596,20.6723,382700.0
2014-03-04 13:00:00,32.67,32.68,32.65,32.65,362300.0,20.6786,20.6849,20.666,20.666,362300.0
2014-03-04 13:10:00,32.66,32.69,32.65,32.69,450700.0,20.6723,20.6913,20.666,20.6913,450700.0
2014-03-04 13:20:00,32.69,32.71,32.67,32.7,419300.0,20.6913,20.7039,20.6786,20.6976,419300.0
2014-03-04 13:30:00,32.7,32.7,32.67,32.69,230500.0,20.6976,20.6976,20.6786,20.6913,230500.0
2014-03-04 13:40:00,32.68,32.7,32.63,32.63,319100.0,20.6849,20.6976,20.6533,20.6533,319100.0
2014-03-04 13:50:00,32.63,32.63,32.56,32.56,390400.0,20.6533,20.6533,20.609,20.609,390400.0
2014-03-04 14:00:00,32.57,32.57,32.52,32.57,258900.0,20.6153,20.6153,20.5837,20.6153,258900.0
2014-03-04 14:10:00,32.57,32.6,32.55,32.59,276900.0,20.6153,20.6343,20.6027,20.628,276900.0
2014-03-04 14:20:00,32.58,32.61,32.57,32.61,201700.0,20.6216,20.6406,20.6153,20.6406,201700.0
2014-03-04 14:30:00,32.61,32.66,32.6,32.65,460100.0,20.6406,20.6723,20.6343,20.666,460100.0
2014-03-04 14:40:00,32.65,32.7,32.64,32.66,357400.0,20.666,20.6976,20.6596,20.6723,357400.0
2014-03-04 14:50:00,32.66,32.71,32.66,32.68,390200.0,20.6723,20.7039,20.6723,20.6849,390200.0
2014-03-04 15:00:00,32.69,32.72,32.68,32.71,360300.0,20.6913,20.7103,20.6849,20.7039,360300.0
2014-03-04 15:10:00,32.71,32.74,32.68,32.74,409900.0,20.7039,20.7229,20.6849,20.7229,409900.0
2014-03-04 15:20:00,32.73,32.74,32.68,32.69,515400.0,20.7166,20.7229,20.6849,20.6913,515400.0
2014-03-04 15:30:00,32.69,32.71,32.65,32.65,704800.0,20.6913,20.7039,20.666,20.666,704800.0
2014-03-04 15:40:00,32.65,32.72,32.63,32.65,858300.0,20.666,20.7103,20.6533,20.666,858300.0
2014-03-04 15:50:00,32.65,32.7,32.63,32.68,2073300.0,20.666,20.6976,20.6533,20.6849,2073300.0
2014-03-05 09:30:00,32.65,32.75,32.6,32.68,1314100.0,20.666,20.7292,20.6343,20.6849,1314100.0
2014-03-05 09:40:00,32.69,32.78,32.64,32.65,866400.0,20.6913,20.7482,20.6596,20.666,866400.0
2014-03-05 09:50:00,32.65,32.73,32.62,32.64,630400.0,20.666,20.7166,20.647,20.6596,630400.0
2014-03-05 10:00:00,32.63,32.78,32.63,32.76,868600.0,20.6533,20.7482,20.6533,20.7356,868600.0
2014-03-05 10:10:00,32.76,32.77,32.72,32.74,452000.0,20.7356,20.7419,20.7103,20.7229,452000.0
2014-03-05 10:20:00,32.73,32.8,32.73,32.8,470700.0,20.7166,20.7609,20.7166,20.7609,470700.0
2014-03-05 10:30:00,32.8,32.8,32.73,32.79,449200.0,20.7609,20.7609,20.7166,20.7546,449200.0
2014-03-05 10:40:00,32.78,32.85,32.78,32.8,522600.0,20.7482,20.7925,20.7482,20.7609,522600.0
2014-03-05 10:50:00,32.79,32.88,32.78,32.86,638900.0,20.7546,20.8115,20.7482,20.7989,638900.0
2014-03-05 11:00:00,32.86,32.94,32.84,32.93,682200.0,20.7989,20.8495,20.7862,20.8432,682200.0
2014-03-05 11:10:00,32.93,32.94,32.91,32.94,523900.0,20.8432,20.8495,20.8305,20.8495,523900.0
2014-03-05 11:20:00,32.94,32.95,32.81,32.83,631400.0,20.8495,20.8558,20.7672,20.7799,631400.0
2014-03-05 11:30:00,32.84,32.86,32.83,32.86,247100.0,20.7862,20.7989,20.7799,20.7989,247100.0
2014-03-05 11:40:00,32.86,32.9,32.85,32.9,291800.0,20.7989,20.8242,20.7925,20.8242,291800.0
2014-03-05 11:50:00,32.9,32.94,32.9,32.94,295600.0,20.8242,20.8495,20.8242,20.8495,295600.0
2014-03-05 12:00:00,32.94,32.94,32.91,32.91,373300.0,20.8495,20.8495,20.8305,20.8305,373300.0
2014-03-05 12:10:00,32.92,32.92,32.86,32.86,363300.0,20.8369,20.8369,20.7989,20.7989,363300.0
2014-03-05 12:20:00,32.86,32.88,32.84,32.86,335200.0,20.7989,20.8115,20.7862,20.7989,335200.0
2014-03-05 12:30:00,32.87,32.92,32.87,32.91,201700.0,20.8052,20.8369,20.8052,20.8305,201700.0
2014-03-05 12:40:00,32.91,32.92,32.89,32.92,240900.0,20.8305,20.8369,20.8179,20.8369,240900.0
2014-03-05 12:50:00,32.91,32.92,32.91,32.92,133700.0,20.8305,20.8369,20.8305,20.8369,133700.0
2014-03-05 13:00:00,32.92,32.94,32.91,32.94,175800.0,20.8369,20.8495,20.8305,20.8495,175800.0
2014-03-05 13:10:00,32.94,32.95,32.93,32.94,276600.0,20.8495,20.8558,20.8432,20.8495,276600.0
2014-03-05 13:20:00,32.95,32.95,32.91,32.93,670500.0,20.8558,20.8558,20.8305,20.8432,670500.0
2014-03-05 13:30:00,32.93,32.93,32.83,32.83,549200.0,20.8432,20.8432,20.7799,20.7799,549200.0
2014-03-05 13:40:00,32.84,32.85,32.81,32.83,416900.0,20.7862,20.7925,20.7672,20.7799,416900.0
2014-03-05 13:50:00,32.83,32.83,32.8,32.83,398400.0,20.7799,20.7799,20.7609,20.7799,398400.0
2014-03-05 14:00:00,32.82,32.85,32.8,32.82,739400.0,20.7736,20.7925,20.7609,20.7736,739400.0
2014-03-05 14:10:00,32.82,32.83,32.76,32.8,437000.0,20.7736,20.7799,20.7356,20.7609,437000.0
2014-03-05 14:20:00,32.8,32.83,32.79,32.81,273100.0,20.7609,20.7799,20.7546,20.7672,273100.0
2014-03-05 14:30:00,32.81,32.85,32.81,32.84,293700.0,20.7672,20.7925,20.7672,20.7862,293700.0
2014-03-05 14:40:00,32.84,32.85,32.81,32.83,419700.0,20.7862,20.7925,20.7672,20.7799,419700.0
2014-03-05 14:50:00,32.83,32.84,32.79,32.8,432100.0,20.7799,20.7862,20.7546,20.7609,432100.0
2014-03-05 15:00:00,32.8,32.81,32.77,32.77,488200.0,20.7609,20.7672,20.7419,20.7419,488200.0
2014-03-05 15:10:00,32.77,32.78,32.76,32.77,303600.0,20.7419,20.7482,20.7356,20.7419,303600.0
2014-03-05 15:20:00,32.77,32.81,32.77,32.79,502300.0,20.7419,20.7672,20.7419,20.7546,502300.0
2014-03-05 15:30:00,32.8,32.8,32.73,32.75,1232900.0,20.7609,20.7609,20.7166,20.7292,1232900.0
2014-03-05 15:40:00,32.75,32.77,32.72,32.77,763000.0,20.7292,20.7419,20.7103,20.7419,763000.0
2014-03-05 15:50:00,32.77,32.79,32.74,32.74,1126700.0,20.7419,20.7546,20.7229,20.7229,1126700.0
2014-03-06 09:30:00,32.8,32.85,32.75,32.82,823800.0,20.7609,20.7925,20.7292,20.7736,823800.0
2014-03-06 09:40:00,32.81,32.83,32.73,32.76,449300.0,20.7672,20.7799,20.7166,20.7356,449300.0
2014-03-06 09:50:00,32.76,32.84,32.76,32.82,327600.0,20.7356,20.7862,20.7356,20.7736,327600.0
2014-03-06 10:00:00,32.82,32.82,32.72,32.73,384400.0,20.7736,20.7736,20.7103,20.7166,384400.0
2014-03-06 10:10:00,32.72,32.76,32.65,32.67,487500.0,20.7103,20.7356,20.666,20.6786,487500.0
2014-03-06 10:20:00,32.66,32.74,32.66,32.74,391300.0,20.6723,20.7229,20.6723,20.7229,391300.0
2014-03-06 10:30:00,32.74,32.76,32.72,32.76,461300.0,20.7229,20.7356,20.7103,20.7356,461300.0
2014-03-06 10:40:00,32.75,32.8,32.74,32.79,322000.0,20.7292,20.7609,20.7229,20.7546,322000.0
2014-03-06 10:50:00,32.8,32.83,32.79,32.8,308000.0,20.7609,20.7799,20.7546,20.7609,308000.0
2014-03-06 11:00:00,32.8,32.8,32.76,32.76,351800.0,20.7609,20.7609,20.7356,20.7356,351800.0
2014-03-06 11:10:00,32.77,32.78,32.75,32.76,304900.0,20.7419,20.7482,20.7292,20.7356,304900.0
2014-03-06 11:20:00,32.75,32.79,32.75,32.78,272400.0,20.7292,20.7546,20.7292,20.7482,272400.0
2014-03-06 11:30:00,32.78,32.8,32.77,32.79,181700.0,20.7482,20.7609,20.7419,20.7546,181700.0
2014-03-06 11:40:00,32.79,32.82,32.78,32.81,461400.0,20.7546,20.7736,20.7482,20.7672,461400.0
2014-03-06 11:50:00,32.82,32.85,32.81,32.84,222300.0,20.7736,20.7925,20.7672,20.7862,222300.0
2014-03-06 12:00:00,32.85,32.94,32.84,32.93,549200.0,20.7925,20.8495,20.7862,20.8432,549200.0
2014-03-06 12:10:00,32.93,32.96,32.92,32.95,770400.0,20.8432,20.8622,20.8369,20.8558,770400.0
2014-03-06 12:20:00,32.95,32.96,32.91,32.91,437000.0,20.8558,20.8622,20.8305,20.8305,437000.0
2014-03-06 12:30:00,32.92,32.93,32.9,32.9,230700.0,20.8369,20.8432,20.8242,20.8242,230700.0
2014-03-06 12:40:00,32.9,32.91,32.8,32.8,407400.0,20.8242,20.8305,20.7609,20.7609,407400.0
2014-03-06 12:50:00,32.8,32.81,32.79,32.81,420600.0,20.7609,20.7672,20.7546,20.7672,420600.0
2014-03-06 13:00:00,32.81,32.81,32.8,32.8,369700.0,20.7672,20.7672,20.7609,20.7609,369700.0
2014-03-06 13:10:00,32.81,32.81,32.7,32.73,495200.0,20.7672,20.7672,20.6976,20.7166,495200.0
2014-03-06 13:20:00,32.72,32.72,32.65,32.65,519700.0,20.7103,20.7103,20.666,20.666,519700.0
2014-03-06 13:30:00,32.65,32.66,32.57,32.58,449900.0,20.666,20.6723,20.6153,20.6216,449900.0
2014-03-06 13:40:00,32.58,32.6,32.54,32.54,324900.0,20.6216,20.6343,20.5963,20.5963,324900.0
2014-03-06 13:50:00,32.54,32.56,32.44,32.45,538600.0,20.5963,20.609,20.533,20.5394,538600.0
2014-03-06 14:00:00,32.45,32.51,32.43,32.5,538600.0,20.5394,20.5773,20.5267,20.571,538600.0
2014-03-06 14:10:00,32.51,32.51,32.42,32.42,416400.0,20.5773,20.5773,20.5204,20.5204,416400.0
2014-03-06 14:20:00,32.42,32.49,32.41,32.48,279700.0,20.5204,20.5647,20.514,20.5584,279700.0
2014-03-06 14:30:00,32.48,32.49,32.46,32.47,243500.0,20.5584,20.5647,20.5457,20.552,243500.0
2014-03-06 14:40:00,32.46,32.5,32.46,32.48,480600.0,20.5457,20.571,20.5457,20.5584,480600.0
2014-03-06 14:50:00,32.47,32.52,32.47,32.51,385300.0,20.552,20.5837,20.552,20.5773,385300.0
2014-03-06 15:00:00,32.51,32.51,32.47,32.48,353800.0,20.5773,20.5773,20.552,20.5584,353800.0
2014-03-06 15:10:00,32.47,32.5,32.47,32.48,290900.0,20.552,20.571,20.552,20.5584,290900.0
2014-03-06 15:20:00,32.49,32.49,32.47,32.48,273600.0,20.5647,20.5647,20.552,20.5584,273600.0
2014-03-06 15:30:00,32.48,32.49,32.48,32.48,364700.0,20.5584,20.5647,20.5584,20.5584,364700.0
2014-03-06 15:40:00,32.49,32.52,32.41,32.43,1308900.0,20.5647,20.5837,20.514,20.5267,1308900.0
2014-03-06 15:50:00,32.44,32.49,32.43,32.49,1960500.0,20.533,20.5647,20.5267,20.5647,1960500.0
2014-03-07 09:30:00,32.5,32.66,32.47,32.5,972700.0,20.571,20.6723,20.552,20.571,972700.0
2014-03-07 09:40:00,32.49,32.54,32.36,32.36,465200.0,20.5647,20.5963,20.4824,20.4824,465200.0
2014-03-07 09:50:00,32.36,32.37,32.26,32.34,536700.0,20.4824,20.4887,20.4191,20.4697,536700.0
2014-03-07 10:00:00,32.33,32.34,32.22,32.28,780800.0,20.4634,20.4697,20.3938,20.4318,780800.0
2014-03-07 10:10:00,32.28,32.39,32.28,32.37,616300.0,20.4318,20.5014,20.4318,20.4887,616300.0
2014-03-07 10:20:00,32.37,32.38,32.31,32.32,220000.0,20.4887,20.4951,20.4507,20.4571,220000.0
2014-03-07 10:30:00,32.32,32.41,32.29,32.33,723200.0,20.4571,20.514,20.4381,20.4634,723200.0
2014-03-07 10:40:00,32.34,32.36,32.26,32.32,289100.0,20.4697,20.4824,20.4191,20.4571,289100.0
2014-03-07 10:50:00,32.32,32.35,32.29,32.31,222200.0,20.4571,20.4761,20.4381,20.4507,222200.0
2014-03-07 11:00:00,32.3,32.31,32.21,32.27,248300.0,20.4444,20.4507,20.3875,20.4254,248300.0
2014-03-07 11:10:00,32.28,32.28,32.2,32.26,312100.0,20.4318,20.4318,20.3811,20.4191,312100.0
2014-03-07 11:20:00,32.26,32.26,32.2,32.22,373500.0,20.4191,20.4191,20.3811,20.3938,373500.0
2014-03-07 11:30:00,32.21,32.27,32.2,32.27,252200.0,20.3875,20.4254,20.3811,20.4254,252200.0
2014-03-07 11:40:00,32.27,32.34,32.26,32.32,204300.0,20.4254,20.4697,20.4191,20.4571,204300.0
2014-03-07 11:50:00,32.33,32.39,32.31,32.38,212100.0,20.4634,20.5014,20.4507,20.4951,212100.0
2014-03-07 12:00:00,32.39,32.4,32.35,32.36,163700.0,20.5014,20.5077,20.4761,20.4824,163700.0
2014-03-07 12:10:00,32.35,32.4,32.35,32.36,158700.0,20.4761,20.5077,20.4761,20.4824,158700.0
2014-03-07 12:20:00,32.36,32.4,32.35,32.38,266400.0,20.4824,20.5077,20.4761,20.4951,266400.0
2014-03-07 12:30:00,32.39,32.39,32.33,32.35,253000.0,20.5014,20.5014,20.4634,20.4761,253000.0
2014-03-07 12:40:00,32.34,32.35,32.31,32.31,122400.0,20.4697,20.4761,20.4507,20.4507,122400.0
2014-03-07 12:50:00,32.31,32.34,32.3,32.34,192000.0,20.4507,20.4697,20.4444,20.4697,192000.0
2014-03-07 13:00:00,32.34,32.34,32.27,32.31,462500.0,20.4697,20.4697,20.4254,20.4507,462500.0
2014-03-07 13:10:00,32.3,32.36,32.3,32.33,323500.0,20.4444,20.4824,20.4444,20.4634,323500.0
2014-03-07 13:20:00,32.34,32.36,32.32,32.35,225500.0,20.4697,20.4824,20.4571,20.4761,225500.0
2014-03-07 13:30:00,32.35,32.36,32.23,32.23,544100.0,20.4761,20.4824,20.4001,20.4001,544100.0
2014-03-07 13:40:00,32.23,32.32,32.23,32.26,244500.0,20.4001,20.4571,20.4001,20.4191,244500.0
2014-03-07 13:50:00,32.26,32.27,32.25,32.25,355800.0,20.4191,20.4254,20.4128,20.4128,355800.0
2014-03-07 14:00:00,32.25,32.31,32.24,32.26,495600.0,20.4128,20.4507,20.4064,20.4191,495600.0
2014-03-07 14:10:00,32.26,32.29,32.24,32.25,257100.0,20.4191,20.4381,20.4064,20.4128,257100.0
2014-03-07 14:20:00,32.25,32.26,32.2,32.2,352800.0,20.4128,20.4191,20.3811,20.3811,352800.0
2014-03-07 14:30:00,32.2,32.22,32.18,32.22,455400.0,20.3811,20.3938,20.3685,20.3938,455400.0
2014-03-07 14:40:00,32.22,32.28,32.21,32.27,200200.0,20.3938,20.4318,20.3875,20.4254,200200.0
2014-03-07 14:50:00,32.27,32.33,32.26,32.32,407300.0,20.4254,20.4634,20.4191,20.4571,407300.0
2014-03-07 15:00:00,32.33,32.36,32.32,32.35,296500.0,20.4634,20.4824,20.4571,20.4761,296500.0
2014-03-07 15:10:00,32.34,32.38,32.34,32.37,305500.0,20.4697,20.4951,20.4697,20.4887,305500.0
2014-03-07 15:20:00,32.37,32.41,32.36,32.38,316100.0,20.4887,20.514,20.4824,20.4951,316100.0
2014-03-07 15:30:00,32.38,32.39,32.3,32.32,527000.0,20.4951,20.5014,20.4444,20.4571,527000.0
2014-03-07 15:40:00,32.32,32.4,32.31,32.39,467000.0,20.4571,20.5077,20.4507,20.5014,467000.0
2014-03-07 15:50:00,32.39,32.43,32.37,32.43,1396900.0,20.5014,20.5267,20.4887,20.5267,1396900.0
2014-03-10 09:30:00,32.38,32.48,32.36,32.45,681800.0,20.4951,20.5584,20.4824,20.5394,681800.0
2014-03-10 09:40:00,32.45,32.46,32.37,32.39,296400.0,20.5394,20.5457,20.4887,20.5014,296400.0
2014-03-10 09:50:00,32.38,32.48,32.37,32.47,427000.0,20.4951,20.5584,20.4887,20.552,427000.0
2014-03-10 10:00:00,32.46,32.49,32.46,32.49,294100.0,20.5457,20.5647,20.5457,20.5647,294100.0
2014-03-10 10:10:00,32.48,32.5,32.36,32.43,570000.0,20.5584,20.571,20.4824,20.5267,570000.0
2014-03-10 10:20:00,32.43,32.47,32.4,32.4,332300.0,20.5267,20.552,20.5077,20.5077,332300.0
2014-03-10 10:30:00,32.4,32.43,32.36,32.37,497200.0,20.5077,20.5267,20.4824,20.4887,497200.0
2014-03-10 10:40:00,32.36,32.38,32.29,32.37,485200.0,20.4824,20.4951,20.4381,20.4887,485200.0
2014-03-10 10:50:00,32.36,32.37,32.3,32.31,320800.0,20.4824,20.4887,20.4444,20.4507,320800.0
2014-03-10 11:00:00,32.3,32.38,32.29,32.38,285200.0,20.4444,20.4951,20.4381,20.4951,285200.0
2014-03-10 11:10:00,32.38,32.43,32.35,32.4,256700.0,20.4951,20.5267,20.4761,20.5077,256700.0
2014-03-10 11:20:00,32.41,32.5,32.37,32.48,389400.0,20.514,20.571,20.4887,20.5584,389400.0
2014-03-10 11:30:00,32.48,32.51,32.44,32.5,304300.0,20.5584,20.5773,20.533,20.571,304300.0
2014-03-10 11:40:00,32.49,32.55,32.49,32.51,396200.0,20.5647,20.6027,20.5647,20.5773,396200.0
2014-03-10 11:50:00,32.5,32.51,32.45,32.47,255300.0,20.571,20.5773,20.5394,20.552,255300.0
2014-03-10 12:00:00,32.46,32.5,32.45,32.46,189500.0,20.5457,20.571,20.5394,20.5457,189500.0
2014-03-10 12:10:00,32.47,32.47,32.41,32.44,216100.0,20.552,20.552,20.514,20.533,216100.0
2014-03-10 12:20:00,32.44,32.48,32.43,32.46,237000.0,20.533,20.5584,20.5267,20.5457,237000.0
2014-03-10 12:30:00,32.46,32.48,32.45,32.46,147100.0,20.5457,20.5584,20.5394,20.5457,147100.0
2014-03-10 12:40:00,32.45,32.48,32.44,32.47,164700.0,20.5394,20.5584,20.533,20.552,164700.0
2014-03-10 12:50:00,32.47,32.51,32.45,32.49,274100.0,20.552,20.5773,20.5394,20.5647,274100.0
2014-03-10 13:00:00,32.48,32.54,32.48,32.5,226400.0,20.5584,20.5963,20.5584,20.571,226400.0
2014-03-10 13:10:00,32.51,32.53,32.5,32.51,186500.0,20.5773,20.59,20.571,20.5773,186500.0
2014-03-10 13:20:00,32.51,32.52,32.47,32.48,202800.0,20.5773,20.5837,20.552,20.5584,202800.0
2014-03-10 13:30:00,32.48,32.49,32.4,32.41,293100.0,20.5584,20.5647,20.5077,20.514,293100.0
2014-03-10 13:40:00,32.4,32.41,32.37,32.4,233700.0,20.5077,20.514,20.4887,20.5077,233700.0
2014-03-10 13:50:00,32.4,32.41,32.37,32.37,246600.0,20.5077,20.514,20.4887,20.4887,246600.0
2014-03-10 14:00:00,32.37,32.38,32.33,32.37,287100.0,20.4887,20.4951,20.4634,20.4887,287100.0
2014-03-10 14:10:00,32.37,32.37,32.32,32.33,248600.0,20.4887,20.4887,20.4571,20.4634,248600.0
2014-03-10 14:20:00,32.33,32.35,32.32,32.34,387100.0,20.4634,20.4761,20.4571,20.4697,387100.0
2014-03-10 14:30:00,32.34,32.36,32.33,32.36,237000.0,20.4697,20.4824,20.4634,20.4824,237000.0
2014-03-10 14:40:00,32.36,32.39,32.35,32.38,308900.0,20.4824,20.5014,20.4761,20.4951,308900.0
2014-03-10 14:50:00,32.39,32.45,32.39,32.44,331700.0,20.5014,20.5394,20.5014,20.533,331700.0
2014-03-10 15:00:00,32.44,32.44,32.4,32.4,329200.0,20.533,20.533,20.5077,20.5077,329200.0
2014-03-10 15:10:00,32.41,32.41,32.35,32.35,504100.0,20.514,20.514,20.4761,20.4761,504100.0
2014-03-10 15:20:00,32.35,32.39,32.34,32.37,462500.0,20.4761,20.5014,20.4697,20.4887,462500.0
2014-03-10 15:30:00,32.37,32.39,32.37,32.38,299400.0,20.4887,20.5014,20.4887,20.4951,299400.0
2014-03-10 15:40:00,32.38,32.42,32.38,32.4,874600.0,20.4951,20.5204,20.4951,20.5077,874600.0
2014-03-10 15:50:00,32.4,32.42,32.37,32.4,1599700.0,20.5077,20.5204,20.4887,20.5077,1599700.0
2014-03-11 09:30:00,32.33,32.45,32.27,32.33,936100.0,20.4634,20.5394,20.4254,20.4634,936100.0
2014-03-11 09:40:00,32.33,32.34,32.29,32.29,419200.0,20.4634,20.4697,20.4381,20.4381,419200.0
2014-03-11 09:50:00,32.29,32.35,32.24,32.34,592700.0,20.4381,20.4761,20.4064,20.4697,592700.0
2014-03-11 10:00:00,32.34,32.37,32.27,32.32,507600.0,20.4697,20.4887,20.4254,20.4571,507600.0
2014-03-11 10:10:00,32.33,32.36,32.31,32.33,530200.0,20.4634,20.4824,20.4507,20.4634,530200.0
2014-03-11 10:20:00,32.32,32.4,32.32,32.4,581500.0,20.4571,20.5077,20.4571,20.5077,581500.0
2014-03-11 10:30:00,32.4,32.45,32.37,32.45,766400.0,20.5077,20.5394,20.4887,20.5394,766400.0
2014-03-11 10:40:00,32.44,32.55,32.43,32.54,471000.0,20.533,20.6027,20.5267,20.5963,471000.0
2014-03-11 10:50:00,32.55,32.57,32.51,32.56,714700.0,20.6027,20.6153,20.5773,20.609,714700.0
2014-03-11 11:00:00,32.57,32.59,32.5,32.5,390000.0,20.6153,20.628,20.571,20.571,390000.0
2014-03-11 11:10:00,32.51,32.55,32.47,32.47,286300.0,20.5773,20.6027,20.552,20.552,286300.0
2014-03-11 11:20:00,32.48,32.49,32.44,32.44,303000.0,20.5584,20.5647,20.533,20.533,303000.0
2014-03-11 11:30:00,32.44,32.45,32.37,32.39,335500.0,20.533,20.5394,20.4887,20.5014,335500.0
2014-03-11 11:40:00,32.38,32.39,32.31,32.36,434100.0,20.4951,20.5014,20.4507,20.4824,434100.0
2014-03-11 11:50:00,32.36,32.37,32.33,32.37,284600.0,20.4824,20.4887,20.4634,20.4887,284600.0
2014-03-11 12:00:00,32.37,32.41,32.33,32.36,348100.0,20.4887,20.514,20.4634,20.4824,348100.0
2014-03-11 12:10:00,32.37,32.37,32.29,32.3,273400.0,20.4887,20.4887,20.4381,20.4444,273400.0
2014-03-11 12:20:00,32.29,32.36,32.29,32.36,283700.0,20.4381,20.4824,20.4381,20.4824,283700.0
2014-03-11 12:30:00,32.36,32.38,32.34,32.38,233600.0,20.4824,20.4951,20.4697,20.4951,233600.0
2014-03-11 12:40:00,32.38,32.43,32.37,32.43,150900.0,20.4951,20.5267,20.4887,20.5267,150900.0
2014-03-11 12:50:00,32.43,32.44,32.41,32.44,319000.0,20.5267,20.533,20.514,20.533,319000.0
2014-03-11 13:00:00,32.44,32.46,32.43,32.46,429700.0,20.533,20.5457,20.5267,20.5457,429700.0
2014-03-11 13:10:00,32.46,32.5,32.46,32.5,519600.0,20.5457,20.571,20.5457,20.571,519600.0
2014-03-11 13:20:00,32.49,32.5,32.47,32.47,569600.0,20.5647,20.571,20.552,20.552,569600.0
2014-03-11 13:30:00,32.47,32.5,32.45,32.48,231900.0,20.552,20.571,20.5394,20.5584,231900.0
2014-03-11 13:40:00,32.48,32.5,32.45,32.49,284100.0,20.5584,20.571,20.5394,20.5647,284100.0
2014-03-11 13:50:00,32.49,32.6,32.49,32.6,683400.0,20.5647,20.6343,20.5647,20.6343,683400.0
2014-03-11 14:00:00,32.59,32.62,32.52,32.52,482400.0,20.628,20.647,20.5837,20.5837,482400.0
2014-03-11 14:10:00,32.52,32.59,32.46,32.49,525900.0,20.5837,20.628,20.5457,20.5647,525900.0
2014-03-11 14:20:00,32.5,32.5,32.44,32.48,216100.0,20.571,20.571,20.533,20.5584,216100.0
2014-03-11 14:30:00,32.49,32.49,32.38,32.45,611600.0,20.5647,20.5647,20.4951,20.5394,611600.0
2014-03-11 14:40:00,32.45,32.48,32.43,32.47,391300.0,20.5394,20.5584,20.5267,20.552,391300.0
2014-03-11 14:50:00,32.48,32.5,32.46,32.5,731700.0,20.5584,20.571,20.5457,20.571,731700.0
2014-03-11 15:00:00,32.5,32.5,32.45,32.47,1125900.0,20.571,20.571,20.5394,20.552,1125900.0
2014-03-11 15:10:00,32.47,32.48,32.41,32.41,774600.0,20.552,20.5584,20.514,20.514,774600.0
2014-03-11 15:20:00,32.41,32.45,32.4,32.43,690100.0,20.514,20.5394,20.5077,20.5267,690100.0
2014-03-11 15:30:00,32.42,32.5,32.42,32.45,848700.0,20.5204,20.571,20.5204,20.5394,848700.0
2014-03-11 15:40:00,32.45,32.46,32.36,32.38,1369500.0,20.5394,20.5457,20.4824,20.4951,1369500.0
2014-03-11 15:50:00,32.38,32.45,32.37,32.43,2405300.0,20.4951,20.5394,20.4887,20.5267,2405300.0
2014-03-12 09:30:00,32.15,32.3,32.05,32.28,2462400.0,20.3495,20.4444,20.2862,20.4318,2462400.0
2014-03-12 09:40:00,32.28,32.3,32.09,32.2,1357700.0,20.4318,20.4444,20.3115,20.3811,1357700.0
2014-03-12 09:50:00,32.19,32.23,32.09,32.23,1085000.0,20.3748,20.4001,20.3115,20.4001,1085000.0
2014-03-12 10:00:00,32.22,32.39,32.21,32.39,718300.0,20.3938,20.5014,20.3875,20.5014,718300.0
2014-03-12 10:10:00,32.38,32.49,32.35,32.45,985200.0,20.4951,20.5647,20.4761,20.5394,985200.0
2014-03-12 10:20:00,32.45,32.52,32.43,32.46,939000.0,20.5394,20.5837,20.5267,20.5457,939000.0
2014-03-12 10:30:00,32.47,32.57,32.45,32.47,819400.0,20.552,20.6153,20.5394,20.552,819400.0
2014-03-12 10:40:00,32.46,32.49,32.38,32.4,703200.0,20.5457,20.5647,20.4951,20.5077,703200.0
2014-03-12 10:50:00,32.39,32.5,32.37,32.45,1333500.0,20.5014,20.571,20.4887,20.5394,1333500.0
2014-03-12 11:00:00,32.45,32.46,32.41,32.42,420900.0,20.5394,20.5457,20.514,20.5204,420900.0
2014-03-12 11:10:00,32.43,32.45,32.4,32.4,913900.0,20.5267,20.5394,20.5077,20.5077,913900.0
2014-03-12 11:20:00,32.4,32.47,32.38,32.45,645500.0,20.5077,20.552,20.4951,20.5394,645500.0
2014-03-12 11:30:00,32.45,32.46,32.39,32.41,1085300.0,20.5394,20.5457,20.5014,20.514,1085300.0
2014-03-12 11:40:00,32.41,32.43,32.39,32.43,654600.0,20.514,20.5267,20.5014,20.5267,654600.0
2014-03-12 11:50:00,32.42,32.45,32.41,32.43,359300.0,20.5204,20.5394,20.514,20.5267,359300.0
2014-03-12 12:00:00,32.43,32.47,32.42,32.45,240500.0,20.5267,20.552,20.5204,20.5394,240500.0
2014-03-12 12:10:00,32.45,32.47,32.41,32.43,264500.0,20.5394,20.552,20.514,20.5267,264500.0
2014-03-12 12:20:00,32.42,32.44,32.33,32.34,390900.0,20.5204,20.533,20.4634,20.4697,390900.0
2014-03-12 12:30:00,32.34,32.35,32.3,32.33,246600.0,20.4697,20.4761,20.4444,20.4634,246600.0
2014-03-12 12:40:00,32.32,32.35,32.3,32.32,264300.0,20.4571,20.4761,20.4444,20.4571,264300.0
2014-03-12 12:50:00,32.31,32.38,32.31,32.38,171600.0,20.4507,20.4951,20.4507,20.4951,171600.0
2014-03-12 13:00:00,32.37,32.38,32.33,32.33,176000.0,20.4887,20.4951,20.4634,20.4634,176000.0
2014-03-12 13:10:00,32.33,32.33,32.25,32.3,263600.0,20.4634,20.4634,20.4128,20.4444,263600.0
2014-03-12 13:20:00,32.29,32.3,32.28,32.29,144400.0,20.4381,20.4444,20.4318,20.4381,144400.0
2014-03-12 13:30:00,32.29,32.32,32.28,32.32,206100.0,20.4381,20.4571,20.4318,20.4571,206100.0
2014-03-12 13:40:00,32.32,32.35,32.31,32.33,143800.0,20.4571,20.4761,20.4507,20.4634,143800.0
2014-03-12 13:50:00,32.33,32.33,32.3,32.32,216600.0,20.4634,20.4634,20.4444,20.4571,216600.0
2014-03-12 14:00:00,32.32,32.34,32.3,32.3,209800.0,20.4571,20.4697,20.4444,20.4444,209800.0
2014-03-12 14:10:00,32.31,32.31,32.28,32.29,85700.0,20.4507,20.4507,20.4318,20.4381,85700.0
2014-03-12 14:20:00,32.29,32.29,32.29,32.29,0.0,20.4381,20.4381,20.4381,20.4381,0.0
2014-03-12 14:30:00,32.25,32.28,32.07,32.12,2085900.0,20.4128,20.4318,20.2988,20.3305,2085900.0
2014-03-12 14:40:00,32.12,32.2,32.1,32.19,768700.0,20.3305,20.3811,20.3178,20.3748,768700.0
2014-03-12 14:50:00,32.18,32.2,32.16,32.16,582400.0,20.3685,20.3811,20.3558,20.3558,582400.0
2014-03-12 15:00:00,32.16,32.19,32.14,32.19,582900.0,20.3558,20.3748,20.3431,20.3748,582900.0
2014-03-12 15:10:00,32.19,32.19,32.13,32.13,503500.0,20.3748,20.3748,20.3368,20.3368,503500.0
2014-03-12 15:20:00,32.14,32.14,32.1,32.1,418100.0,20.3431,20.3431,20.3178,20.3178,418100.0
2014-03-12 15:30:00,32.1,32.11,32.04,32.08,1267800.0,20.3178,20.3242,20.2799,20.3052,1267800.0
2014-03-12 15:40:00,32.09,32.16,32.08,32.14,747400.0,20.3115,20.3558,20.3052,20.3431,747400.0
2014-03-12 15:50:00,32.14,32.15,31.93,31.97,4897100.0,20.3431,20.3495,20.2102,20.2355,4897100.0
2014-03-13 09:30:00,32.05,32.05,31.77,31.96,1893600.0,20.2862,20.2862,20.109,20.2292,1893600.0
2014-03-13 09:40:00,31.96,32.01,31.91,31.96,987300.0,20.2292,20.2609,20.1976,20.2292,987300.0
2014-03-13 09:50:00,31.96,31.98,31.86,31.87,1034100.0,20.2292,20.2419,20.1659,20.1722,1034100.0
2014-03-13 10:00:00,31.87,31.92,31.86,31.9,1044600.0,20.1722,20.2039,20.1659,20.1912,1044600.0
2014-03-13 10:10:00,31.89,31.97,31.81,31.94,901800.0,20.1849,20.2355,20.1343,20.2166,901800.0
2014-03-13 10:20:00,31.94,31.99,31.91,31.95,891300.0,20.2166,20.2482,20.1976,20.2229,891300.0
2014-03-13 10:30:00,31.95,31.98,31.89,31.89,569900.0,20.2229,20.2419,20.1849,20.1849,569900.0
2014-03-13 10:40:00,31.9,31.91,31.76,31.8,644500.0,20.1912,20.1976,20.1026,20.1279,644500.0
2014-03-13 10:50:00,31.8,31.86,31.78,31.79,794600.0,20.1279,20.1659,20.1153,20.1216,794600.0
2014-03-13 11:00:00,31.79,31.82,31.75,31.8,680200.0,20.1216,20.1406,20.0963,20.1279,680200.0
2014-03-13 11:10:00,31.8,31.83,31.78,31.82,536200.0,20.1279,20.1469,20.1153,20.1406,536200.0
2014-03-13 11:20:00,31.82,31.82,31.71,31.71,577800.0,20.1406,20.1406,20.071,20.071,577800.0
2014-03-13 11:30:00,31.71,31.73,31.7,31.7,361400.0,20.071,20.0836,20.0646,20.0646,361400.0
2014-03-13 11:40:00,31.7,31.74,31.66,31.68,1136100.0,20.0646,20.09,20.0393,20.052,1136100.0
2014-03-13 11:50:00,31.68,31.68,31.56,31.6,1302100.0,20.052,20.052,19.976,20.0014,1302100.0
2014-03-13 12:00:00,31.6,31.61,31.49,31.51,1122100.0,20.0014,20.0077,19.9317,19.9444,1122100.0
2014-03-13 12:10:00,31.5,31.51,31.4,31.42,1095600.0,19.9381,19.9444,19.8748,19.8874,1095600.0
2014-03-13 12:20:00,31.42,31.44,31.39,31.4,768700.0,19.8874,19.9001,19.8684,19.8748,768700.0
2014-03-13 12:30:00,31.39,31.43,31.31,31.31,842200.0,19.8684,19.8937,19.8178,19.8178,842200.0
2014-03-13 12:40:00,31.32,31.4,31.31,31.38,840700.0,19.8241,19.8748,19.8178,19.8621,840700.0
2014-03-13 12:50:00,31.37,31.41,31.37,31.38,632000.0,19.8558,19.8811,19.8558,19.8621,632000.0
2014-03-13 13:00:00,31.38,31.38,31.26,31.3,1449700.0,19.8621,19.8621,19.7861,19.8115,1449700.0
2014-03-13 13:10:00,31.29,31.35,31.28,31.33,549400.0,19.8051,19.8431,19.7988,19.8305,549400.0
2014-03-13 13:20:00,31.33,31.34,31.27,31.32,788400.0,19.8305,19.8368,19.7925,19.8241,788400.0
2014-03-13 13:30:00,31.31,31.32,31.22,31.23,589000.0,19.8178,19.8241,19.7608,19.7672,589000.0
2014-03-13 13:40:00,31.23,31.34,31.22,31.34,1033700.0,19.7672,19.8368,19.7608,19.8368,1033700.0
2014-03-13 13:50:00,31.34,31.41,31.33,31.38,1040300.0,19.8368,19.8811,19.8305,19.8621,1040300.0
2014-03-13 14:00:00,31.38,31.45,31.37,31.4,769200.0,19.8621,19.9064,19.8558,19.8748,769200.0
2014-03-13 14:10:00,31.4,31.41,31.38,31.39,502200.0,19.8748,19.8811,19.8621,19.8684,502200.0
2014-03-13 14:20:00,31.39,31.4,31.29,31.31,1186100.0,19.8684,19.8748,19.8051,19.8178,1186100.0
2014-03-13 14:30:00,31.32,31.35,31.28,31.29,929100.0,19.8241,19.8431,19.7988,19.8051,929100.0
2014-03-13 14:40:00,31.28,31.29,31.22,31.23,968200.0,19.7988,19.8051,19.7608,19.7672,968200.0
2014-03-13 14:50:00,31.23,31.24,31.15,31.19,1199300.0,19.7672,19.7735,19.7165,19.7418,1199300.0
2014-03-13 15:00:00,31.18,31.2,31.05,31.05,1515800.0,19.7355,19.7482,19.6532,19.6532,1515800.0
2014-03-13 15:10:00,31.05,31.06,30.99,31.01,1680700.0,19.6532,19.6596,19.6152,19.6279,1680700.0
2014-03-13 15:20:00,31.01,31.02,30.97,31.0,1917700.0,19.6279,19.6342,19.6026,19.6216,1917700.0
2014-03-13 15:30:00,31.0,31.04,30.91,31.02,2177200.0,19.6216,19.6469,19.5646,19.6342,2177200.0
2014-03-13 15:40:00,31.02,31.14,31.01,31.14,2032600.0,19.6342,19.7102,19.6279,19.7102,2032600.0
2014-03-13 15:50:00,31.13,31.16,31.08,31.12,3133300.0,19.7039,19.7229,19.6722,19.6975,3133300.0
2014-03-14 09:30:00,31.13,31.18,30.83,30.91,1537100.0,19.7039,19.7355,19.514,19.5646,1537100.0
2014-03-14 09:40:00,30.91,31.04,30.91,30.97,740600.0,19.5646,19.6469,19.5646,19.6026,740600.0
2014-03-14 09:50:00,30.98,31.05,30.98,31.03,612900.0,19.6089,19.6532,19.6089,19.6406,612900.0
2014-03-14 10:00:00,31.02,31.22,31.02,31.2,730200.0,19.6342,19.7608,19.6342,19.7482,730200.0
2014-03-14 10:10:00,31.21,31.28,31.16,31.25,537000.0,19.7545,19.7988,19.7229,19.7798,537000.0
2014-03-14 10:20:00,31.25,31.29,31.17,31.25,591200.0,19.7798,19.8051,19.7292,19.7798,591200.0
2014-03-14 10:30:00,31.26,31.3,31.23,31.26,376900.0,19.7861,19.8115,19.7672,19.7861,376900.0
2014-03-14 10:40:00,31.26,31.27,31.23,31.24,499500.0,19.7861,19.7925,19.7672,19.7735,499500.0
2014-03-14 10:50:00,31.25,31.27,31.18,31.18,839200.0,19.7798,19.7925,19.7355,19.7355,839200.0
2014-03-14 11:00:00,31.19,31.24,31.17,31.19,872900.0,19.7418,19.7735,19.7292,19.7418,872900.0
2014-03-14 11:10:00,31.18,31.21,31.17,31.2,695900.0,19.7355,19.7545,19.7292,19.7482,695900.0
2014-03-14 11:20:00,31.19,31.21,31.15,31.18,516400.0,19.7418,19.7545,19.7165,19.7355,516400.0
2014-03-14 11:30:00,31.18,31.27,31.17,31.26,524300.0,19.7355,19.7925,19.7292,19.7861,524300.0
2014-03-14 11:40:00,31.27,31.37,31.27,31.37,789900.0,19.7925,19.8558,19.7925,19.8558,789900.0
2014-03-14 11:50:00,31.37,31.42,31.34,31.4,754800.0,19.8558,19.8874,19.8368,19.8748,754800.0
2014-03-14 12:00:00,31.41,31.41,31.32,31.41,711200.0,19.8811,19.8811,19.8241,19.8811,711200.0
2014-03-14 12:10:00,31.4,31.44,31.37,31.38,538500.0,19.8748,19.9001,19.8558,19.8621,538500.0
2014-03-14 12:20:00,31.37,31.43,31.3,31.3,403200.0,19.8558,19.8937,19.8115,19.8115,403200.0
2014-03-14 12:30:00,31.3,31.37,31.27,31.35,468200.0,19.8115,19.8558,19.7925,19.8431,468200.0
2014-03-14 12:40:00,31.35,31.35,31.3,31.33,311600.0,19.8431,19.8431,19.8115,19.8305,311600.0
2014-03-14 12:50:00,31.33,31.35,31.32,31.34,279300.0,19.8305,19.8431,19.8241,19.8368,279300.0
2014-03-14 13:00:00,31.35,31.4,31.29,31.3,382700.0,19.8431,19.8748,19.8051,19.8115,382700.0
2014-03-14 13:10:00,31.31,31.33,31.29,31.31,199800.0,19.8178,19.8305,19.8051,19.8178,199800.0
2014-03-14 13:20:00,31.32,31.33,31.26,31.28,249700.0,19.8241,19.8305,19.7861,19.7988,249700.0
2014-03-14 13:30:00,31.29,31.3,31.26,31.27,280300.0,19.8051,19.8115,19.7861,19.7925,280300.0
2014-03-14 13:40:00,31.27,31.27,31.22,31.24,371000.0,19.7925,19.7925,19.7608,19.7735,371000.0
2014-03-14 13:50:00,31.24,31.31,31.24,31.3,304300.0,19.7735,19.8178,19.7735,19.8115,304300.0
2014-03-14 14:00:00,31.3,31.37,31.27,31.37,368200.0,19.8115,19.8558,19.7925,19.8558,368200.0
2014-03-14 14:10:00,31.37,31.38,31.32,31.38,417000.0,19.8558,19.8621,19.8241,19.8621,417000.0
2014-03-14 14:20:00,31.37,31.39,31.37,31.38,282100.0,19.8558,19.8684,19.8558,19.8621,282100.0
2014-03-14 14:30:00,31.37,31.38,31.34,31.34,373500.0,19.8558,19.8621,19.8368,19.8368,373500.0
2014-03-14 14:40:00,31.34,31.36,31.31,31.34,468400.0,19.8368,19.8494,19.8178,19.8368,468400.0
2014-03-14 14:50:00,31.35,31.35,31.28,31.29,344500.0,19.8431,19.8431,19.7988,19.8051,344500.0
2014-03-14 15:00:00,31.29,31.37,31.28,31.34,458300.0,19.8051,19.8558,19.7988,19.8368,458300.0
2014-03-14 15:10:00,31.35,31.35,31.3,31.32,414200.0,19.8431,19.8431,19.8115,19.8241,414200.0
2014-03-14 15:20:00,31.32,31.38,31.31,31.34,645700.0,19.8241,19.8621,19.8178,19.8368,645700.0
2014-03-14 15:30:00,31.33,31.36,31.3,31.3,911600.0,19.8305,19.8494,19.8115,19.8115,911600.0
2014-03-14 15:40:00,31.3,31.32,31.2,31.21,1050900.0,19.8115,19.8241,19.7482,19.7545,1050900.0
2014-03-14 15:50:00,31.21,31.26,31.19,31.22,1819200.0,19.7545,19.7861,19.7418,19.7608,1819200.0
2014-03-17 09:30:00,31.4,31.44,31.28,31.36,1124500.0,19.8748,19.9001,19.7988,19.8494,1124500.0
2014-03-17 09:40:00,31.36,31.52,31.35,31.51,647200.0,19.8494,19.9507,19.8431,19.9444,647200.0
2014-03-17 09:50:00,31.52,31.52,31.4,31.41,560400.0,19.9507,19.9507,19.8748,19.8811,560400.0
2014-03-17 10:00:00,31.4,31.49,31.4,31.48,1122500.0,19.8748,19.9317,19.8748,19.9254,1122500.0
2014-03-17 10:10:00,31.48,31.51,31.36,31.41,728600.0,19.9254,19.9444,19.8494,19.8811,728600.0
2014-03-17 10:20:00,31.41,31.44,31.38,31.39,587300.0,19.8811,19.9001,19.8621,19.8684,587300.0
2014-03-17 10:30:00,31.4,31.41,31.35,31.38,342300.0,19.8748,19.8811,19.8431,19.8621,342300.0
2014-03-17 10:40:00,31.38,31.4,31.33,31.35,372600.0,19.8621,19.8748,19.8305,19.8431,372600.0
2014-03-17 10:50:00,31.35,31.39,31.33,31.36,607300.0,19.8431,19.8684,19.8305,19.8494,607300.0
2014-03-17 11:00:00,31.36,31.39,31.32,31.34,478500.0,19.8494,19.8684,19.8241,19.8368,478500.0
2014-03-17 11:10:00,31.33,31.37,31.32,31.36,539700.0,19.8305,19.8558,19.8241,19.8494,539700.0
2014-03-17 11:20:00,31.35,31.36,31.28,31.3,423600.0,19.8431,19.8494,19.7988,19.8115,423600.0
2014-03-17 11:30:00,31.3,31.31,31.26,31.28,300700.0,19.8115,19.8178,19.7861,19.7988,300700.0
2014-03-17 11:40:00,31.28,31.31,31.27,31.3,415400.0,19.7988,19.8178,19.7925,19.8115,415400.0
2014-03-17 11:50:00,31.31,31.37,31.29,31.37,312400.0,19.8178,19.8558,19.8051,19.8558,312400.0
2014-03-17 12:00:00,31.37,31.41,31.36,31.4,251300.0,19.8558,19.8811,19.8494,19.8748,251300.0
2014-03-17 12:10:00,31.4,31.53,31.39,31.48,462500.0,19.8748,19.957,19.8684,19.9254,462500.0
2014-03-17 12:20:00,31.48,31.48,31.43,31.46,282300.0,19.9254,19.9254,19.8937,19.9127,282300.0
2014-03-17 12:30:00,31.47,31.5,31.43,31.44,216800.0,19.9191,19.9381,19.8937,19.9001,216800.0
2014-03-17 12:40:00,31.44,31.48,31.43,31.44,194300.0,19.9001,19.9254,19.8937,19.9001,194300.0
2014-03-17 12:50:00,31.44,31.45,31.38,31.39,288700.0,19.9001,19.9064,19.8621,19.8684,288700.0
2014-03-17 13:00:00,31.4,31.43,31.38,31.4,190700.0,19.8748,19.8937,19.8621,19.8748,190700.0
2014-03-17 13:10:00,31.39,31.4,31.34,31.4,255600.0,19.8684,19.8748,19.8368,19.8748,255600.0
2014-03-17 13:20:00,31.4,31.4,31.36,31.36,166600.0,19.8748,19.8748,19.8494,19.8494,166600.0
2014-03-17 13:30:00,31.36,31.37,31.32,31.32,253000.0,19.8494,19.8558,19.8241,19.8241,253000.0
2014-03-17 13:40:00,31.33,31.35,31.32,31.34,108700.0,19.8305,19.8431,19.8241,19.8368,108700.0
2014-03-17 13:50:00,31.35,31.35,31.31,31.31,201200.0,19.8431,19.8431,19.8178,19.8178,201200.0
2014-03-17 14:00:00,31.32,31.32,31.29,31.29,275400.0,19.8241,19.8241,19.8051,19.8051,275400.0
2014-03-17 14:10:00,31.29,31.3,31.26,31.26,428600.0,19.8051,19.8115,19.7861,19.7861,428600.0
2014-03-17 14:20:00,31.26,31.37,31.26,31.36,329900.0,19.7861,19.8558,19.7861,19.8494,329900.0
2014-03-17 14:30:00,31.35,31.36,31.32,31.34,440700.0,19.8431,19.8494,19.8241,19.8368,440700.0
2014-03-17 14:40:00,31.34,31.38,31.33,31.37,243700.0,19.8368,19.8621,19.8305,19.8558,243700.0
2014-03-17 14:50:00,31.36,31.37,31.34,31.35,222600.0,19.8494,19.8558,19.8368,19.8431,222600.0
2014-03-17 15:00:00,31.35,31.41,31.35,31.41,323900.0,19.8431,19.8811,19.8431,19.8811,323900.0
2014-03-17 15:10:00,31.41,31.45,31.38,31.41,563100.0,19.8811,19.9064,19.8621,19.8811,563100.0
2014-03-17 15:20:00,31.41,31.44,31.41,31.43,545000.0,19.8811,19.9001,19.8811,19.8937,545000.0
2014-03-17 15:30:00,31.44,31.45,31.41,31.43,742400.0,19.9001,19.9064,19.8811,19.8937,742400.0
2014-03-17 15:40:00,31.43,31.44,31.36,31.37,578600.0,19.8937,19.9001,19.8494,19.8558,578600.0
2014-03-17 15:50:00,31.37,31.43,31.37,31.41,1380500.0,19.8558,19.8937,19.8558,19.8811,1380500.0
2014-03-18 09:30:00,31.45,31.6,31.42,31.6,936300.0,19.9064,20.0014,19.8874,20.0014,936300.0
2014-03-18 09:40:00,31.6,31.64,31.56,31.62,292500.0,20.0014,20.0267,19.976,20.014,292500.0
2014-03-18 09:50:00,31.63,31.7,31.6,31.69,601500.0,20.0203,20.0646,20.0014,20.0583,601500.0
2014-03-18 10:00:00,31.7,31.74,31.68,31.73,604400.0,20.0646,20.09,20.052,20.0836,604400.0
2014-03-18 10:10:00,31.73,31.82,31.7,31.82,622300.0,20.0836,20.1406,20.0646,20.1406,622300.0
2014-03-18 10:20:00,31.82,31.93,31.81,31.9,957800.0,20.1406,20.2102,20.1343,20.1912,957800.0
2014-03-18 10:30:00,31.9,31.96,31.89,31.95,930900.0,20.1912,20.2292,20.1849,20.2229,930900.0
2014-03-18 10:40:00,31.95,31.97,31.87,31.89,836400.0,20.2229,20.2355,20.1722,20.1849,836400.0
2014-03-18 10:50:00,31.89,31.92,31.82,31.89,760300.0,20.1849,20.2039,20.1406,20.1849,760300.0
2014-03-18 11:00:00,31.89,31.92,31.87,31.91,361600.0,20.1849,20.2039,20.1722,20.1976,361600.0
2014-03-18 11:10:00,31.9,31.97,31.89,31.96,518900.0,20.1912,20.2355,20.1849,20.2292,518900.0
2014-03-18 11:20:00,31.96,31.97,31.92,31.96,468900.0,20.2292,20.2355,20.2039,20.2292,468900.0
2014-03-18 11:30:00,31.95,31.97,31.91,31.94,406500.0,20.2229,20.2355,20.1976,20.2166,406500.0
2014-03-18 11:40:00,31.94,31.95,31.9,31.95,378600.0,20.2166,20.2229,20.1912,20.2229,378600.0
2014-03-18 11:50:00,31.94,31.98,31.94,31.95,287800.0,20.2166,20.2419,20.2166,20.2229,287800.0
2014-03-18 12:00:00,31.95,32.01,31.94,32.01,499400.0,20.2229,20.2609,20.2166,20.2609,499400.0
2014-03-18 12:10:00,32.01,32.01,31.97,31.99,496200.0,20.2609,20.2609,20.2355,20.2482,496200.0
2014-03-18 12:20:00,31.99,31.99,31.94,31.95,393700.0,20.2482,20.2482,20.2166,20.2229,393700.0
2014-03-18 12:30:00,31.95,31.96,31.91,31.91,457500.0,20.2229,20.2292,20.1976,20.1976,457500.0
2014-03-18 12:40:00,31.92,31.92,31.89,31.89,427200.0,20.2039,20.2039,20.1849,20.1849,427200.0
2014-03-18 12:50:00,31.9,31.91,31.88,31.91,416500.0,20.1912,20.1976,20.1786,20.1976,416500.0
2014-03-18 13:00:00,31.91,31.93,31.9,31.92,200700.0,20.1976,20.2102,20.1912,20.2039,200700.0
2014-03-18 13:10:00,31.92,31.92,31.9,31.92,208000.0,20.2039,20.2039,20.1912,20.2039,208000.0
2014-03-18 13:20:00,31.91,31.99,31.91,31.98,367700.0,20.1976,20.2482,20.1976,20.2419,367700.0
2014-03-18 13:30:00,31.99,31.99,31.93,31.97,432800.0,20.2482,20.2482,20.2102,20.2355,432800.0
2014-03-18 13:40:00,31.96,32.05,31.96,31.98,583600.0,20.2292,20.2862,20.2292,20.2419,583600.0
2014-03-18 13:50:00,31.99,31.99,31.95,31.96,288800.0,20.2482,20.2482,20.2229,20.2292,288800.0
2014-03-18 14:00:00,31.96,32.02,31.96,32.02,364600.0,20.2292,20.2672,20.2292,20.2672,364600.0
2014-03-18 14:10:00,32.02,32.02,31.99,32.01,229700.0,20.2672,20.2672,20.2482,20.2609,229700.0
2014-03-18 14:20:00,32.01,32.02,31.99,32.0,264200.0,20.2609,20.2672,20.2482,20.2545,264200.0
2014-03-18 14:30:00,32.0,32.02,31.98,32.01,284500.0,20.2545,20.2672,20.2419,20.2609,284500.0
2014-03-18 14:40:00,32.02,32.03,31.98,32.03,430300.0,20.2672,20.2735,20.2419,20.2735,430300.0
2014-03-18 14:50:00,32.02,32.03,31.98,31.98,372500.0,20.2672,20.2735,20.2419,20.2419,372500.0
2014-03-18 15:00:00,31.99,31.99,31.94,31.97,270000.0,20.2482,20.2482,20.2166,20.2355,270000.0
2014-03-18 15:10:00,31.98,32.01,31.97,32.0,367700.0,20.2419,20.2609,20.2355,20.2545,367700.0
2014-03-18 15:20:00,32.0,32.02,31.96,31.98,635800.0,20.2545,20.2672,20.2292,20.2419,635800.0
2014-03-18 15:30:00,31.98,31.99,31.95,31.96,626400.0,20.2419,20.2482,20.2229,20.2292,626400.0
2014-03-18 15:40:00,31.97,31.97,31.9,31.9,875200.0,20.2355,20.2355,20.1912,20.1912,875200.0
2014-03-18 15:50:00,31.91,31.95,31.88,31.94,2126000.0,20.1976,20.2229,20.1786,20.2166,2126000.0
2014-03-19 09:30:00,31.93,32.06,31.93,32.0,865600.0,20.2102,20.2925,20.2102,20.2545,865600.0
2014-03-19 09:40:00,32.0,32.08,31.99,32.06,485700.0,20.2545,20.3052,20.2482,20.2925,485700.0
2014-03-19 09:50:00,32.06,32.06,31.99,32.02,704300.0,20.2925,20.2925,20.2482,20.2672,704300.0
2014-03-19 10:00:00,32.01,32.03,31.99,32.0,361100.0,20.2609,20.2735,20.2482,20.2545,361100.0
2014-03-19 10:10:00,32.0,32.02,31.97,31.98,434500.0,20.2545,20.2672,20.2355,20.2419,434500.0
2014-03-19 10:20:00,31.97,32.02,31.96,31.98,298600.0,20.2355,20.2672,20.2292,20.2419,298600.0
2014-03-19 10:30:00,31.99,32.0,31.94,31.96,386100.0,20.2482,20.2545,20.2166,20.2292,386100.0
2014-03-19 10:40:00,31.96,31.96,31.91,31.96,400600.0,20.2292,20.2292,20.1976,20.2292,400600.0
2014-03-19 10:50:00,31.96,31.97,31.93,31.97,252200.0,20.2292,20.2355,20.2102,20.2355,252200.0
2014-03-19 11:00:00,31.97,31.98,31.95,31.95,259500.0,20.2355,20.2419,20.2229,20.2229,259500.0
2014-03-19 11:10:00,31.95,32.0,31.95,31.99,299300.0,20.2229,20.2545,20.2229,20.2482,299300.0
2014-03-19 11:20:00,31.98,31.99,31.95,31.95,292300.0,20.2419,20.2482,20.2229,20.2229,292300.0
2014-03-19 11:30:00,31.95,32.0,31.94,31.97,792600.0,20.2229,20.2545,20.2166,20.2355,792600.0
2014-03-19 11:40:00,31.97,31.99,31.96,31.97,278000.0,20.2355,20.2482,20.2292,20.2355,278000.0
2014-03-19 11:50:00,31.97,31.98,31.94,31.96,272300.0,20.2355,20.2419,20.2166,20.2292,272300.0
2014-03-19 12:00:00,31.96,32.0,31.95,31.98,273000.0,20.2292,20.2545,20.2229,20.2419,273000.0
2014-03-19 12:10:00,31.99,31.99,31.93,31.93,324300.0,20.2482,20.2482,20.2102,20.2102,324300.0
2014-03-19 12:20:00,31.93,31.96,31.93,31.94,358000.0,20.2102,20.2292,20.2102,20.2166,358000.0
2014-03-19 12:30:00,31.94,31.95,31.93,31.93,217500.0,20.2166,20.2229,20.2102,20.2102,217500.0
2014-03-19 12:40:00,31.93,31.94,31.89,31.89,282700.0,20.2102,20.2166,20.1849,20.1849,282700.0
2014-03-19 12:50:00,31.9,31.91,31.86,31.88,295000.0,20.1912,20.1976,20.1659,20.1786,295000.0
2014-03-19 13:00:00,31.89,31.92,31.88,31.89,292900.0,20.1849,20.2039,20.1786,20.1849,292900.0
2014-03-19 13:10:00,31.88,31.91,31.86,31.89,182600.0,20.1786,20.1976,20.1659,20.1849,182600.0
2014-03-19 13:20:00,31.89,31.9,31.83,31.83,308100.0,20.1849,20.1912,20.1469,20.1469,308100.0
2014-03-19 13:30:00,31.84,31.88,31.83,31.85,267000.0,20.1533,20.1786,20.1469,20.1596,267000.0
2014-03-19 13:40:00,31.85,31.88,31.84,31.88,222300.0,20.1596,20.1786,20.1533,20.1786,222300.0
2014-03-19 13:50:00,31.88,31.95,31.87,31.93,1317000.0,20.1786,20.2229,20.1722,20.2102,1317000.0
2014-03-19 14:00:00,31.93,31.94,31.66,31.72,964700.0,20.2102,20.2166,20.0393,20.0773,964700.0
2014-03-19 14:10:00,31.72,31.92,31.71,31.82,684000.0,20.0773,20.2039,20.071,20.1406,684000.0
2014-03-19 14:20:00,31.82,31.85,31.73,31.75,549000.0,20.1406,20.1596,20.0836,20.0963,549000.0
2014-03-19 14:30:00,31.75,31.81,31.73,31.77,448400.0,20.0963,20.1343,20.0836,20.109,448400.0
2014-03-19 14:40:00,31.77,31.79,31.71,31.76,513900.0,20.109,20.1216,20.071,20.1026,513900.0
2014-03-19 14:50:00,31.76,31.8,31.73,31.77,395000.0,20.1026,20.1279,20.0836,20.109,395000.0
2014-03-19 15:00:00,31.78,31.78,31.53,31.53,913700.0,20.1153,20.1153,19.957,19.957,913700.0
2014-03-19 15:10:00,31.53,31.58,31.39,31.58,947500.0,19.957,19.9887,19.8684,19.9887,947500.0
2014-03-19 15:20:00,31.58,31.65,31.58,31.64,683900.0,19.9887,20.033,19.9887,20.0267,683900.0
2014-03-19 15:30:00,31.64,31.7,31.61,31.67,545900.0,20.0267,20.0646,20.0077,20.0457,545900.0
2014-03-19 15:40:00,31.68,31.73,31.66,31.71,919700.0,20.052,20.0836,20.0393,20.071,919700.0
2014-03-19 15:50:00,31.72,31.73,31.63,31.71,1925700.0,20.0773,20.0836,20.0203,20.071,1925700.0
2014-03-20 09:30:00,32.13,32.13,31.82,31.9,2410200.0,20.3368,20.3368,20.1406,20.1912,2410200.0
2014-03-20 09:40:00,31.91,31.97,31.71,31.72,751200.0,20.1976,20.2355,20.071,20.0773,751200.0
2014-03-20 09:50:00,31.73,31.87,31.73,31.86,660800.0,20.0836,20.1722,20.0836,20.1659,660800.0
2014-03-20 10:00:00,31.86,31.91,31.83,31.9,660700.0,20.1659,20.1976,20.1469,20.1912,660700.0
2014-03-20 10:10:00,31.9,32.0,31.9,31.97,779700.0,20.1912,20.2545,20.1912,20.2355,779700.0
2014-03-20 10:20:00,31.97,31.98,31.85,31.85,334900.0,20.2355,20.2419,20.1596,20.1596,334900.0
2014-03-20 10:30:00,31.86,31.91,31.85,31.89,381000.0,20.1659,20.1976,20.1596,20.1849,381000.0
2014-03-20 10:40:00,31.9,31.93,31.89,31.9,399800.0,20.1912,20.2102,20.1849,20.1912,399800.0
2014-03-20 10:50:00,31.89,31.94,31.8,31.81,486900.0,20.1849,20.2166,20.1279,20.1343,486900.0
2014-03-20 11:00:00,31.81,31.83,31.79,31.83,203600.0,20.1343,20.1469,20.1216,20.1469,203600.0
2014-03-20 11:10:00,31.83,31.83,31.73,31.74,312100.0,20.1469,20.1469,20.0836,20.09,312100.0
2014-03-20 11:20:00,31.73,31.8,31.72,31.8,224200.0,20.0836,20.1279,20.0773,20.1279,224200.0
2014-03-20 11:30:00,31.8,31.84,31.77,31.8,201900.0,20.1279,20.1533,20.109,20.1279,201900.0
2014-03-20 11:40:00,31.8,31.82,31.75,31.8,221000.0,20.1279,20.1406,20.0963,20.1279,221000.0
2014-03-20 11:50:00,31.79,31.8,31.76,31.78,225200.0,20.1216,20.1279,20.1026,20.1153,225200.0
2014-03-20 12:00:00,31.78,31.8,31.76,31.8,220700.0,20.1153,20.1279,20.1026,20.1279,220700.0
2014-03-20 12:10:00,31.79,31.87,31.77,31.84,374100.0,20.1216,20.1722,20.109,20.1533,374100.0
2014-03-20 12:20:00,31.83,31.91,31.83,31.91,336200.0,20.1469,20.1976,20.1469,20.1976,336200.0
2014-03-20 12:30:00,31.91,31.92,31.86,31.87,162100.0,20.1976,20.2039,20.1659,20.1722,162100.0
2014-03-20 12:40:00,31.88,31.92,31.85,31.88,291400.0,20.1786,20.2039,20.1596,20.1786,291400.0
2014-03-20 12:50:00,31.88,31.89,31.82,31.84,176200.0,20.1786,20.1849,20.1406,20.1533,176200.0
2014-03-20 13:00:00,31.84,31.87,31.82,31.85,211900.0,20.1533,20.1722,20.1406,20.1596,211900.0
2014-03-20 13:10:00,31.85,31.86,31.82,31.86,123700.0,20.1596,20.1659,20.1406,20.1659,123700.0
2014-03-20 13:20:00,31.86,31.88,31.82,31.83,211600.0,20.1659,20.1786,20.1406,20.1469,211600.0
2014-03-20 13:30:00,31.84,31.86,31.83,31.86,138700.0,20.1533,20.1659,20.1469,20.1659,138700.0
2014-03-20 13:40:00,31.86,31.86,31.82,31.84,191400.0,20.1659,20.1659,20.1406,20.1533,191400.0
2014-03-20 13:50:00,31.84,31.87,31.83,31.87,224500.0,20.1533,20.1722,20.1469,20.1722,224500.0
2014-03-20 14:00:00,31.86,31.87,31.85,31.85,230200.0,20.1659,20.1722,20.1596,20.1596,230200.0
2014-03-20 14:10:00,31.85,31.89,31.85,31.89,214900.0,20.1596,20.1849,20.1596,20.1849,214900.0
2014-03-20 14:20:00,31.89,31.89,31.87,31.87,270900.0,20.1849,20.1849,20.1722,20.1722,270900.0
2014-03-20 14:30:00,31.87,31.88,31.86,31.87,181100.0,20.1722,20.1786,20.1659,20.1722,181100.0
2014-03-20 14:40:00,31.86,31.88,31.82,31.83,430600.0,20.1659,20.1786,20.1406,20.1469,430600.0
2014-03-20 14:50:00,31.83,31.83,31.82,31.83,171100.0,20.1469,20.1469,20.1406,20.1469,171100.0
2014-03-20 15:00:00,31.82,31.84,31.8,31.84,1034300.0,20.1406,20.1533,20.1279,20.1533,1034300.0
2014-03-20 15:10:00,31.83,31.9,31.83,31.89,1337500.0,20.1469,20.1912,20.1469,20.1849,1337500.0
2014-03-20 15:20:00,31.89,31.91,31.8,31.85,805600.0,20.1849,20.1976,20.1279,20.1596,805600.0
2014-03-20 15:30:00,31.85,31.91,31.82,31.89,820100.0,20.1596,20.1976,20.1406,20.1849,820100.0
2014-03-20 15:40:00,31.89,31.93,31.86,31.89,1457100.0,20.1849,20.2102,20.1659,20.1849,1457100.0
2014-03-20 15:50:00,31.9,31.95,31.85,31.92,2530000.0,20.1912,20.2229,20.1596,20.2039,2530000.0
2014-03-21 09:30:00,32.33,32.49,32.11,32.13,8965000.0,20.4634,20.5647,20.3242,20.3368,8965000.0
2014-03-21 09:40:00,32.13,32.17,32.11,32.13,823800.0,20.3368,20.3621,20.3242,20.3368,823800.0
2014-03-21 09:50:00,32.13,32.14,32.04,32.08,645000.0,20.3368,20.3431,20.2799,20.3052,645000.0
2014-03-21 10:00:00,32.08,32.09,31.89,31.9,826700.0,20.3052,20.3115,20.1849,20.1912,826700.0
2014-03-21 10:10:00,31.91,31.93,31.85,31.85,757700.0,20.1976,20.2102,20.1596,20.1596,757700.0
2014-03-21 10:20:00,31.86,31.9,31.8,31.82,756000.0,20.1659,20.1912,20.1279,20.1406,756000.0
2014-03-21 10:30:00,31.81,31.82,31.74,31.78,839600.0,20.1343,20.1406,20.09,20.1153,839600.0
2014-03-21 10:40:00,31.79,31.94,31.77,31.93,1281400.0,20.1216,20.2166,20.109,20.2102,1281400.0
2014-03-21 10:50:00,31.93,31.95,31.85,31.88,454600.0,20.2102,20.2229,20.1596,20.1786,454600.0
2014-03-21 11:00:00,31.87,31.95,31.87,31.95,472200.0,20.1722,20.2229,20.1722,20.2229,472200.0
2014-03-21 11:10:00,31.95,31.96,31.92,31.95,656200.0,20.2229,20.2292,20.2039,20.2229,656200.0
2014-03-21 11:20:00,31.95,32.02,31.93,32.0,693300.0,20.2229,20.2672,20.2102,20.2545,693300.0
2014-03-21 11:30:00,32.0,32.05,31.97,32.0,392700.0,20.2545,20.2862,20.2355,20.2545,392700.0
2014-03-21 11:40:00,32.0,32.0,31.89,31.89,340900.0,20.2545,20.2545,20.1849,20.1849,340900.0
2014-03-21 11:50:00,31.89,31.94,31.85,31.91,822000.0,20.1849,20.2166,20.1596,20.1976,822000.0
2014-03-21 12:00:00,31.9,31.96,31.9,31.95,467000.0,20.1912,20.2292,20.1912,20.2229,467000.0
2014-03-21 12:10:00,31.96,31.97,31.91,31.94,443100.0,20.2292,20.2355,20.1976,20.2166,443100.0
2014-03-21 12:20:00,31.94,31.98,31.9,31.91,523900.0,20.2166,20.2419,20.1912,20.1976,523900.0
2014-03-21 12:30:00,31.91,31.93,31.89,31.89,279700.0,20.1976,20.2102,20.1849,20.1849,279700.0
2014-03-21 12:40:00,31.89,31.9,31.82,31.83,782000.0,20.1849,20.1912,20.1406,20.1469,782000.0
2014-03-21 12:50:00,31.83,31.83,31.78,31.82,445600.0,20.1469,20.1469,20.1153,20.1406,445600.0
2014-03-21 13:00:00,31.82,31.86,31.78,31.85,593900.0,20.1406,20.1659,20.1153,20.1596,593900.0
2014-03-21 13:10:00,31.85,31.85,31.76,31.8,740300.0,20.1596,20.1596,20.1026,20.1279,740300.0
2014-03-21 13:20:00,31.8,31.81,31.72,31.76,677400.0,20.1279,20.1343,20.0773,20.1026,677400.0
2014-03-21 13:30:00,31.76,31.76,31.69,31.72,368900.0,20.1026,20.1026,20.0583,20.0773,368900.0
2014-03-21 13:40:00,31.71,31.72,31.62,31.64,372100.0,20.071,20.0773,20.014,20.0267,372100.0
2014-03-21 13:50:00,31.64,31.69,31.61,31.63,603400.0,20.0267,20.0583,20.0077,20.0203,603400.0
2014-03-21 14:00:00,31.62,31.65,31.58,31.63,444200.0,20.014,20.033,19.9887,20.0203,444200.0
2014-03-21 14:10:00,31.62,31.64,31.55,31.55,669500.0,20.014,20.0267,19.9697,19.9697,669500.0
2014-03-21 14:20:00,31.55,31.57,31.49,31.5,528200.0,19.9697,19.9824,19.9317,19.9381,528200.0
2014-03-21 14:30:00,31.5,31.63,31.46,31.61,475700.0,19.9381,20.0203,19.9127,20.0077,475700.0
2014-03-21 14:40:00,31.61,31.64,31.59,31.59,259900.0,20.0077,20.0267,19.995,19.995,259900.0
2014-03-21 14:50:00,31.59,31.63,31.58,31.59,307400.0,19.995,20.0203,19.9887,19.995,307400.0
2014-03-21 15:00:00,31.6,31.6,31.51,31.57,512000.0,20.0014,20.0014,19.9444,19.9824,512000.0
2014-03-21 15:10:00,31.58,31.6,31.56,31.57,678600.0,19.9887,20.0014,19.976,19.9824,678600.0
2014-03-21 15:20:00,31.57,31.66,31.54,31.66,729000.0,19.9824,20.0393,19.9634,20.0393,729000.0
2014-03-21 15:30:00,31.66,31.66,31.6,31.6,1141700.0,20.0393,20.0393,20.0014,20.0014,1141700.0
2014-03-21 15:40:00,31.6,31.65,31.56,31.61,1584600.0,20.0014,20.033,19.976,20.0077,1584600.0
2014-03-21 15:50:00,31.61,31.8,31.61,31.76,5373700.0,20.0077,20.1279,20.0077,20.1026,5373700.0
2014-03-24 09:30:00,31.77,31.9,31.61,31.66,2746500.0,20.109,20.1912,20.0077,20.0393,2746500.0
2014-03-24 09:40:00,31.67,31.7,31.51,31.57,1309400.0,20.0457,20.0646,19.9444,19.9824,1309400.0
2014-03-24 09:50:00,31.57,31.59,31.51,31.58,1079100.0,19.9824,19.995,19.9444,19.9887,1079100.0
2014-03-24 10:00:00,31.58,31.58,31.35,31.41,1507600.0,19.9887,19.9887,19.8431,19.8811,1507600.0
2014-03-24 10:10:00,31.41,31.58,31.4,31.57,1306400.0,19.8811,19.9887,19.8748,19.9824,1306400.0
2014-03-24 10:20:00,31.57,31.68,31.55,31.67,1517000.0,19.9824,20.052,19.9697,20.0457,1517000.0
2014-03-24 10:30:00,31.67,31.67,31.5,31.62,1412100.0,20.0457,20.0457,19.9381,20.014,1412100.0
2014-03-24 10:40:00,31.62,31.71,31.59,31.62,2104200.0,20.014,20.071,19.995,20.014,2104200.0
2014-03-24 10:50:00,31.63,31.66,31.6,31.62,1274200.0,20.0203,20.0393,20.0014,20.014,1274200.0
2014-03-24 11:00:00,31.61,31.63,31.52,31.57,1369000.0,20.0077,20.0203,19.9507,19.9824,1369000.0
2014-03-24 11:10:00,31.57,31.62,31.54,31.57,788500.0,19.9824,20.014,19.9634,19.9824,788500.0
2014-03-24 11:20:00,31.57,31.58,31.51,31.54,1210500.0,19.9824,19.9887,19.9444,19.9634,1210500.0
2014-03-24 11:30:00,31.55,31.55,31.47,31.5,565200.0,19.9697,19.9697,19.9191,19.9381,565200.0
2014-03-24 11:40:00,31.5,31.52,31.41,31.46,592900.0,19.9381,19.9507,19.8811,19.9127,592900.0
2014-03-24 11:50:00,31.46,31.5,31.45,31.5,718700.0,19.9127,19.9381,19.9064,19.9381,718700.0
2014-03-24 12:00:00,31.5,31.55,31.48,31.52,676000.0,19.9381,19.9697,19.9254,19.9507,676000.0
2014-03-24 12:10:00,31.52,31.53,31.43,31.46,449200.0,19.9507,19.957,19.8937,19.9127,449200.0
2014-03-24 12:20:00,31.46,31.48,31.38,31.39,358300.0,19.9127,19.9254,19.8621,19.8684,358300.0
2014-03-24 12:30:00,31.4,31.41,31.33,31.37,471500.0,19.8748,19.8811,19.8305,19.8558,471500.0
2014-03-24 12:40:00,31.37,31.39,31.33,31.35,437500.0,19.8558,19.8684,19.8305,19.8431,437500.0
2014-03-24 12:50:00,31.35,31.39,31.35,31.37,272600.0,19.8431,19.8684,19.8431,19.8558,272600.0
2014-03-24 13:00:00,31.37,31.44,31.37,31.38,328700.0,19.8558,19.9001,19.8558,19.8621,328700.0
2014-03-24 13:10:00,31.39,31.42,31.36,31.38,319200.0,19.8684,19.8874,19.8494,19.8621,319200.0
2014-03-24 13:20:00,31.39,31.44,31.38,31.43,285900.0,19.8684,19.9001,19.8621,19.8937,285900.0
2014-03-24 13:30:00,31.44,31.5,31.44,31.46,312800.0,19.9001,19.9381,19.9001,19.9127,312800.0
2014-03-24 13:40:00,31.46,31.49,31.43,31.44,232600.0,19.9127,19.9317,19.8937,19.9001,232600.0
2014-03-24 13:50:00,31.44,31.53,31.43,31.53,329100.0,19.9001,19.957,19.8937,19.957,329100.0
2014-03-24 14:00:00,31.53,31.55,31.48,31.48,681900.0,19.957,19.9697,19.9254,19.9254,681900.0
2014-03-24 14:10:00,31.48,31.52,31.47,31.49,292400.0,19.9254,19.9507,19.9191,19.9317,292400.0
2014-03-24 14:20:00,31.48,31.57,31.48,31.55,411600.0,19.9254,19.9824,19.9254,19.9697,411600.0
2014-03-24 14:30:00,31.56,31.59,31.53,31.54,476100.0,19.976,19.995,19.957,19.9634,476100.0
2014-03-24 14:40:00,31.54,31.63,31.54,31.6,408000.0,19.9634,20.0203,19.9634,20.0014,408000.0
2014-03-24 14:50:00,31.6,31.61,31.55,31.58,488300.0,20.0014,20.0077,19.9697,19.9887,488300.0
2014-03-24 15:00:00,31.58,31.6,31.54,31.58,466800.0,19.9887,20.0014,19.9634,19.9887,466800.0
2014-03-24 15:10:00,31.58,31.58,31.54,31.55,421900.0,19.9887,19.9887,19.9634,19.9697,421900.0
2014-03-24 15:20:00,31.56,31.65,31.54,31.64,597700.0,19.976,20.033,19.9634,20.0267,597700.0
2014-03-24 15:30:00,31.64,31.67,31.61,31.62,731300.0,20.0267,20.0457,20.0077,20.014,731300.0
2014-03-24 15:40:00,31.61,31.63,31.58,31.58,893500.0,20.0077,20.0203,19.9887,19.9887,893500.0
2014-03-24 15:50:00,31.58,31.59,31.48,31.49,3361900.0,19.9887,19.995,19.9254,19.9317,3361900.0
2014-03-25 09:30:00,31.77,31.79,31.67,31.69,1095800.0,20.109,20.1216,20.0457,20.0583,1095800.0
2014-03-25 09:40:00,31.69,31.72,31.65,31.71,528500.0,20.0583,20.0773,20.033,20.071,528500.0
2014-03-25 09:50:00,31.71,31.84,31.71,31.77,746400.0,20.071,20.1533,20.071,20.109,746400.0
2014-03-25 10:00:00,31.76,31.82,31.76,31.81,1005000.0,20.1026,20.1406,20.1026,20.1343,1005000.0
2014-03-25 10:10:00,31.8,31.86,31.8,31.84,528500.0,20.1279,20.1659,20.1279,20.1533,528500.0
2014-03-25 10:20:00,31.84,31.85,31.71,31.72,409300.0,20.1533,20.1596,20.071,20.0773,409300.0
2014-03-25 10:30:00,31.72,31.77,31.7,31.75,481500.0,20.0773,20.109,20.0646,20.0963,481500.0
2014-03-25 10:40:00,31.75,31.8,31.74,31.75,415700.0,20.0963,20.1279,20.09,20.0963,415700.0
2014-03-25 10:50:00,31.75,31.76,31.68,31.71,435300.0,20.0963,20.1026,20.052,20.071,435300.0
2014-03-25 11:00:00,31.71,31.77,31.69,31.75,382000.0,20.071,20.109,20.0583,20.0963,382000.0
2014-03-25 11:10:00,31.74,31.78,31.67,31.78,391500.0,20.09,20.1153,20.0457,20.1153,391500.0
2014-03-25 11:20:00,31.78,31.79,31.69,31.72,261700.0,20.1153,20.1216,20.0583,20.0773,261700.0
2014-03-25 11:30:00,31.71,31.74,31.63,31.67,377800.0,20.071,20.09,20.0203,20.0457,377800.0
2014-03-25 11:40:00,31.67,31.7,31.64,31.67,322400.0,20.0457,20.0646,20.0267,20.0457,322400.0
2014-03-25 11:50:00,31.67,31.69,31.59,31.65,377600.0,20.0457,20.0583,19.995,20.033,377600.0
2014-03-25 12:00:00,31.64,31.65,31.6,31.64,258000.0,20.0267,20.033,20.0014,20.0267,258000.0
2014-03-25 12:10:00,31.65,31.69,31.64,31.69,320600.0,20.033,20.0583,20.0267,20.0583,320600.0
2014-03-25 12:20:00,31.68,31.69,31.61,31.66,340100.0,20.052,20.0583,20.0077,20.0393,340100.0
2014-03-25 12:30:00,31.65,31.79,31.65,31.79,319200.0,20.033,20.1216,20.033,20.1216,319200.0
2014-03-25 12:40:00,31.79,31.8,31.75,31.78,266100.0,20.1216,20.1279,20.0963,20.1153,266100.0
2014-03-25 12:50:00,31.79,31.83,31.78,31.82,225000.0,20.1216,20.1469,20.1153,20.1406,225000.0
2014-03-25 13:00:00,31.82,31.86,31.81,31.85,431900.0,20.1406,20.1659,20.1343,20.1596,431900.0
2014-03-25 13:10:00,31.86,31.92,31.84,31.92,743500.0,20.1659,20.2039,20.1533,20.2039,743500.0
2014-03-25 13:20:00,31.92,31.98,31.91,31.97,315400.0,20.2039,20.2419,20.1976,20.2355,315400.0
2014-03-25 13:30:00,31.97,31.99,31.93,31.95,264000.0,20.2355,20.2482,20.2102,20.2229,264000.0
2014-03-25 13:40:00,31.94,31.96,31.9,31.93,271100.0,20.2166,20.2292,20.1912,20.2102,271100.0
2014-03-25 13:50:00,31.92,31.93,31.87,31.87,189500.0,20.2039,20.2102,20.1722,20.1722,189500.0
2014-03-25 14:00:00,31.88,31.91,31.88,31.9,267400.0,20.1786,20.1976,20.1786,20.1912,267400.0
2014-03-25 14:10:00,31.9,31.94,31.85,31.85,277900.0,20.1912,20.2166,20.1596,20.1596,277900.0
2014-03-25 14:20:00,31.85,31.89,31.84,31.85,198100.0,20.1596,20.1849,20.1533,20.1596,198100.0
2014-03-25 14:30:00,31.85,31.89,31.84,31.88,231000.0,20.1596,20.1849,20.1533,20.1786,231000.0
2014-03-25 14:40:00,31.89,31.89,31.81,31.81,438000.0,20.1849,20.1849,20.1343,20.1343,438000.0
2014-03-25 14:50:00,31.81,31.85,31.8,31.82,573400.0,20.1343,20.1596,20.1279,20.1406,573400.0
2014-03-25 15:00:00,31.81,31.83,31.79,31.83,328300.0,20.1343,20.1469,20.1216,20.1469,328300.0
2014-03-25 15:10:00,31.82,31.91,31.82,31.88,561600.0,20.1406,20.1976,20.1406,20.1786,561600.0
2014-03-25 15:20:00,31.88,31.9,31.83,31.85,324000.0,20.1786,20.1912,20.1469,20.1596,324000.0
2014-03-25 15:30:00,31.84,31.88,31.82,31.84,597300.0,20.1533,20.1786,20.1406,20.1533,597300.0
2014-03-25 15:40:00,31.84,31.9,31.84,31.86,536200.0,20.1533,20.1912,20.1533,20.1659,536200.0
2014-03-25 15:50:00,31.86,31.88,31.81,31.83,2080900.0,20.1659,20.1786,20.1343,20.1469,2080900.0
2014-03-26 09:30:00,32.01,32.08,31.8,31.82,1355100.0,20.2609,20.3052,20.1279,20.1406,1355100.0
2014-03-26 09:40:00,31.82,31.84,31.67,31.84,1374400.0,20.1406,20.1533,20.0457,20.1533,1374400.0
2014-03-26 09:50:00,31.84,31.99,31.83,31.99,815500.0,20.1533,20.2482,20.1469,20.2482,815500.0
2014-03-26 10:00:00,31.98,32.18,31.91,32.17,1710700.0,20.2419,20.3685,20.1976,20.3621,1710700.0
2014-03-26 10:10:00,32.16,32.31,32.15,32.22,1178100.0,20.3558,20.4507,20.3495,20.3938,1178100.0
2014-03-26 10:20:00,32.22,32.28,32.18,32.28,613100.0,20.3938,20.4318,20.3685,20.4318,613100.0
2014-03-26 10:30:00,32.27,32.38,32.22,32.35,880800.0,20.4254,20.4951,20.3938,20.4761,880800.0
2014-03-26 10:40:00,32.35,32.41,32.3,32.34,853800.0,20.4761,20.514,20.4444,20.4697,853800.0
2014-03-26 10:50:00,32.33,32.35,32.19,32.19,402700.0,20.4634,20.4761,20.3748,20.3748,402700.0
2014-03-26 11:00:00,32.2,32.25,32.19,32.21,347000.0,20.3811,20.4128,20.3748,20.3875,347000.0
2014-03-26 11:10:00,32.21,32.26,32.17,32.19,623400.0,20.3875,20.4191,20.3621,20.3748,623400.0
2014-03-26 11:20:00,32.19,32.22,32.17,32.2,392900.0,20.3748,20.3938,20.3621,20.3811,392900.0
2014-03-26 11:30:00,32.2,32.21,32.19,32.21,178600.0,20.3811,20.3875,20.3748,20.3875,178600.0
2014-03-26 11:40:00,32.2,32.21,32.1,32.16,573000.0,20.3811,20.3875,20.3178,20.3558,573000.0
2014-03-26 11:50:00,32.16,32.25,32.15,32.24,355800.0,20.3558,20.4128,20.3495,20.4064,355800.0
2014-03-26 12:00:00,32.25,32.29,32.19,32.29,443800.0,20.4128,20.4381,20.3748,20.4381,443800.0
2014-03-26 12:10:00,32.29,32.33,32.27,32.29,608700.0,20.4381,20.4634,20.4254,20.4381,608700.0
2014-03-26 12:20:00,32.29,32.34,32.29,32.31,591000.0,20.4381,20.4697,20.4381,20.4507,591000.0
2014-03-26 12:30:00,32.32,32.39,32.3,32.38,527700.0,20.4571,20.5014,20.4444,20.4951,527700.0
2014-03-26 12:40:00,32.38,32.39,32.34,32.38,486300.0,20.4951,20.5014,20.4697,20.4951,486300.0
2014-03-26 12:50:00,32.38,32.4,32.34,32.37,432800.0,20.4951,20.5077,20.4697,20.4887,432800.0
2014-03-26 13:00:00,32.36,32.37,32.29,32.3,235300.0,20.4824,20.4887,20.4381,20.4444,235300.0
2014-03-26 13:10:00,32.3,32.31,32.27,32.28,255700.0,20.4444,20.4507,20.4254,20.4318,255700.0
2014-03-26 13:20:00,32.28,32.32,32.19,32.19,555000.0,20.4318,20.4571,20.3748,20.3748,555000.0
2014-03-26 13:30:00,32.19,32.27,32.15,32.26,1217800.0,20.3748,20.4254,20.3495,20.4191,1217800.0
2014-03-26 13:40:00,32.26,32.3,32.21,32.29,805300.0,20.4191,20.4444,20.3875,20.4381,805300.0
2014-03-26 13:50:00,32.28,32.35,32.25,32.34,558900.0,20.4318,20.4761,20.4128,20.4697,558900.0
2014-03-26 14:00:00,32.34,32.36,32.32,32.35,547300.0,20.4697,20.4824,20.4571,20.4761,547300.0
2014-03-26 14:10:00,32.34,32.35,32.25,32.3,498800.0,20.4697,20.4761,20.4128,20.4444,498800.0
2014-03-26 14:20:00,32.3,32.36,32.28,32.34,455000.0,20.4444,20.4824,20.4318,20.4697,455000.0
2014-03-26 14:30:00,32.35,32.35,32.3,32.3,663300.0,20.4761,20.4761,20.4444,20.4444,663300.0
2014-03-26 14:40:00,32.3,32.34,32.27,32.32,917900.0,20.4444,20.4697,20.4254,20.4571,917900.0
2014-03-26 14:50:00,32.32,32.4,32.32,32.38,523900.0,20.4571,20.5077,20.4571,20.4951,523900.0
2014-03-26 15:00:00,32.38,32.4,32.34,32.36,591600.0,20.4951,20.5077,20.4697,20.4824,591600.0
2014-03-26 15:10:00,32.36,32.4,32.34,32.37,620600.0,20.4824,20.5077,20.4697,20.4887,620600.0
2014-03-26 15:20:00,32.37,32.37,32.29,32.29,687500.0,20.4887,20.4887,20.4381,20.4381,687500.0
2014-03-26 15:30:00,32.29,32.35,32.28,32.33,923200.0,20.4381,20.4761,20.4318,20.4634,923200.0
2014-03-26 15:40:00,32.33,32.33,32.26,32.26,1063300.0,20.4634,20.4634,20.4191,20.4191,1063300.0
2014-03-26 15:50:00,32.27,32.27,32.16,32.19,2253600.0,20.4254,20.4254,20.3558,20.3748,2253600.0
2014-03-27 09:30:00,32.28,32.38,32.03,32.09,1582000.0,20.4318,20.4951,20.2735,20.3115,1582000.0
2014-03-27 09:40:00,32.09,32.16,32.05,32.12,1044400.0,20.3115,20.3558,20.2862,20.3305,1044400.0
2014-03-27 09:50:00,32.11,32.12,31.9,31.98,719900.0,20.3242,20.3305,20.1912,20.2419,719900.0
2014-03-27 10:00:00,31.99,32.1,31.95,32.1,1139800.0,20.2482,20.3178,20.2229,20.3178,1139800.0
2014-03-27 10:10:00,32.1,32.1,32.01,32.08,471300.0,20.3178,20.3178,20.2609,20.3052,471300.0
2014-03-27 10:20:00,32.09,32.11,32.0,32.03,654900.0,20.3115,20.3242,20.2545,20.2735,654900.0
2014-03-27 10:30:00,32.04,32.09,32.0,32.08,1048300.0,20.2799,20.3115,20.2545,20.3052,1048300.0
2014-03-27 10:40:00,32.08,32.19,32.06,32.18,1259000.0,20.3052,20.3748,20.2925,20.3685,1259000.0
2014-03-27 10:50:00,32.18,32.31,32.13,32.31,1172600.0,20.3685,20.4507,20.3368,20.4507,1172600.0
2014-03-27 11:00:00,32.31,32.32,32.22,32.24,505700.0,20.4507,20.4571,20.3938,20.4064,505700.0
2014-03-27 11:10:00,32.24,32.3,32.24,32.3,722800.0,20.4064,20.4444,20.4064,20.4444,722800.0
2014-03-27 11:20:00,32.3,32.35,32.26,32.27,560000.0,20.4444,20.4761,20.4191,20.4254,560000.0
2014-03-27 11:30:00,32.28,32.28,32.19,32.25,584500.0,20.4318,20.4318,20.3748,20.4128,584500.0
2014-03-27 11:40:00,32.25,32.26,32.2,32.23,276500.0,20.4128,20.4191,20.3811,20.4001,276500.0
2014-03-27 11:50:00,32.23,32.26,32.16,32.2,539100.0,20.4001,20.4191,20.3558,20.3811,539100.0
2014-03-27 12:00:00,32.2,32.22,32.1,32.11,426900.0,20.3811,20.3938,20.3178,20.3242,426900.0
2014-03-27 12:10:00,32.1,32.27,32.09,32.22,513300.0,20.3178,20.4254,20.3115,20.3938,513300.0
2014-03-27 12:20:00,32.22,32.23,32.18,32.22,191900.0,20.3938,20.4001,20.3685,20.3938,191900.0
2014-03-27 12:30:00,32.22,32.24,32.14,32.18,384900.0,20.3938,20.4064,20.3431,20.3685,384900.0
2014-03-27 12:40:00,32.18,32.23,32.15,32.2,179300.0,20.3685,20.4001,20.3495,20.3811,179300.0
2014-03-27 12:50:00,32.19,32.2,32.15,32.19,172300.0,20.3748,20.3811,20.3495,20.3748,172300.0
2014-03-27 13:00:00,32.2,32.27,32.18,32.22,280600.0,20.3811,20.4254,20.3685,20.3938,280600.0
2014-03-27 13:10:00,32.22,32.23,32.16,32.19,300300.0,20.3938,20.4001,20.3558,20.3748,300300.0
2014-03-27 13:20:00,32.18,32.22,32.17,32.2,212900.0,20.3685,20.3938,20.3621,20.3811,212900.0
2014-03-27 13:30:00,32.2,32.21,32.11,32.14,264900.0,20.3811,20.3875,20.3242,20.3431,264900.0
2014-03-27 13:40:00,32.14,32.18,32.13,32.14,274900.0,20.3431,20.3685,20.3368,20.3431,274900.0
2014-03-27 13:50:00,32.13,32.19,32.13,32.17,318000.0,20.3368,20.3748,20.3368,20.3621,318000.0
2014-03-27 14:00:00,32.18,32.19,32.11,32.15,441700.0,20.3685,20.3748,20.3242,20.3495,441700.0
2014-03-27 14:10:00,32.16,32.2,32.1,32.11,296100.0,20.3558,20.3811,20.3178,20.3242,296100.0
2014-03-27 14:20:00,32.1,32.17,32.09,32.16,614600.0,20.3178,20.3621,20.3115,20.3558,614600.0
2014-03-27 14:30:00,32.15,32.16,32.06,32.08,355600.0,20.3495,20.3558,20.2925,20.3052,355600.0
2014-03-27 14:40:00,32.08,32.09,32.04,32.09,333200.0,20.3052,20.3115,20.2799,20.3115,333200.0
2014-03-27 14:50:00,32.09,32.09,32.03,32.06,375000.0,20.3115,20.3115,20.2735,20.2925,375000.0
2014-03-27 15:00:00,32.05,32.06,32.01,32.05,670000.0,20.2862,20.2925,20.2609,20.2862,670000.0
2014-03-27 15:10:00,32.06,32.08,32.01,32.05,569800.0,20.2925,20.3052,20.2609,20.2862,569800.0
2014-03-27 15:20:00,32.05,32.1,32.03,32.09,532700.0,20.2862,20.3178,20.2735,20.3115,532700.0
2014-03-27 15:30:00,32.08,32.15,32.07,32.15,745900.0,20.3052,20.3495,20.2988,20.3495,745900.0
2014-03-27 15:40:00,32.15,32.15,32.05,32.07,998500.0,20.3495,20.3495,20.2862,20.2988,998500.0
2014-03-27 15:50:00,32.06,32.12,32.05,32.09,2008700.0,20.2925,20.3305,20.2862,20.3115,2008700.0
2014-03-28 09:30:00,32.2,32.47,32.17,32.46,1262900.0,20.3811,20.552,20.3621,20.5457,1262900.0
2014-03-28 09:40:00,32.46,32.48,32.41,32.43,599700.0,20.5457,20.5584,20.514,20.5267,599700.0
2014-03-28 09:50:00,32.43,32.44,32.34,32.4,495500.0,20.5267,20.533,20.4697,20.5077,495500.0
2014-03-28 10:00:00,32.41,32.45,32.31,32.31,773000.0,20.514,20.5394,20.4507,20.4507,773000.0
2014-03-28 10:10:00,32.32,32.33,32.22,32.23,449600.0,20.4571,20.4634,20.3938,20.4001,449600.0
2014-03-28 10:20:00,32.23,32.26,32.21,32.26,515600.0,20.4001,20.4191,20.3875,20.4191,515600.0
2014-03-28 10:30:00,32.26,32.29,32.2,32.2,402100.0,20.4191,20.4381,20.3811,20.3811,402100.0
2014-03-28 10:40:00,32.21,32.21,32.16,32.2,337800.0,20.3875,20.3875,20.3558,20.3811,337800.0
2014-03-28 10:50:00,32.2,32.27,32.18,32.22,561100.0,20.3811,20.4254,20.3685,20.3938,561100.0
2014-03-28 11:00:00,32.23,32.24,32.18,32.18,281600.0,20.4001,20.4064,20.3685,20.3685,281600.0
2014-03-28 11:10:00,32.18,32.19,32.04,32.1,642200.0,20.3685,20.3748,20.2799,20.3178,642200.0
2014-03-28 11:20:00,32.1,32.15,32.09,32.11,332300.0,20.3178,20.3495,20.3115,20.3242,332300.0
2014-03-28 11:30:00,32.11,32.12,32.1,32.12,831100.0,20.3242,20.3305,20.3178,20.3305,831100.0
2014-03-28 11:40:00,32.12,32.17,32.1,32.11,471100.0,20.3305,20.3621,20.3178,20.3242,471100.0
2014-03-28 11:50:00,32.11,32.15,32.09,32.15,240400.0,20.3242,20.3495,20.3115,20.3495,240400.0
2014-03-28 12:00:00,32.15,32.18,32.1,32.13,278500.0,20.3495,20.3685,20.3178,20.3368,278500.0
2014-03-28 12:10:00,32.13,32.15,32.11,32.11,206100.0,20.3368,20.3495,20.3242,20.3242,206100.0
2014-03-28 12:20:00,32.11,32.13,32.07,32.08,299800.0,20.3242,20.3368,20.2988,20.3052,299800.0
2014-03-28 12:30:00,32.09,32.15,32.08,32.1,291900.0,20.3115,20.3495,20.3052,20.3178,291900.0
2014-03-28 12:40:00,32.1,32.12,32.08,32.1,174000.0,20.3178,20.3305,20.3052,20.3178,174000.0
2014-03-28 12:50:00,32.09,32.09,32.04,32.05,376400.0,20.3115,20.3115,20.2799,20.2862,376400.0
2014-03-28 13:00:00,32.04,32.05,32.0,32.0,335700.0,20.2799,20.2862,20.2545,20.2545,335700.0
2014-03-28 13:10:00,32.0,32.02,31.96,31.98,523800.0,20.2545,20.2672,20.2292,20.2419,523800.0
2014-03-28 13:20:00,31.98,31.99,31.93,31.98,389800.0,20.2419,20.2482,20.2102,20.2419,389800.0
2014-03-28 13:30:00,31.98,31.99,31.94,31.96,250800.0,20.2419,20.2482,20.2166,20.2292,250800.0
2014-03-28 13:40:00,31.96,31.98,31.94,31.94,118500.0,20.2292,20.2419,20.2166,20.2166,118500.0
2014-03-28 13:50:00,31.94,31.95,31.88,31.91,267700.0,20.2166,20.2229,20.1786,20.1976,267700.0
2014-03-28 14:00:00,31.91,31.91,31.85,31.87,395000.0,20.1976,20.1976,20.1596,20.1722,395000.0
2014-03-28 14:10:00,31.88,31.88,31.74,31.78,352200.0,20.1786,20.1786,20.09,20.1153,352200.0
2014-03-28 14:20:00,31.78,31.88,31.78,31.86,320700.0,20.1153,20.1786,20.1153,20.1659,320700.0
2014-03-28 14:30:00,31.87,31.9,31.84,31.87,247700.0,20.1722,20.1912,20.1533,20.1722,247700.0
2014-03-28 14:40:00,31.88,31.89,31.8,31.86,330200.0,20.1786,20.1849,20.1279,20.1659,330200.0
2014-03-28 14:50:00,31.86,31.9,31.85,31.89,272200.0,20.1659,20.1912,20.1596,20.1849,272200.0
2014-03-28 15:00:00,31.88,31.91,31.84,31.89,312200.0,20.1786,20.1976,20.1533,20.1849,312200.0
2014-03-28 15:10:00,31.89,31.91,31.85,31.87,493200.0,20.1849,20.1976,20.1596,20.1722,493200.0
2014-03-28 15:20:00,31.87,31.88,31.84,31.84,415800.0,20.1722,20.1786,20.1533,20.1533,415800.0
2014-03-28 15:30:00,31.84,31.86,31.8,31.81,756900.0,20.1533,20.1659,20.1279,20.1343,756900.0
2014-03-28 15:40:00,31.8,31.82,31.77,31.81,1054800.0,20.1279,20.1406,20.109,20.1343,1054800.0
2014-03-28 15:50:00,31.81,31.89,31.81,31.87,1805000.0,20.1343,20.1849,20.1343,20.1722,1805000.0
2014-03-31 09:30:00,31.96,32.02,31.83,32.01,1320400.0,20.2292,20.2672,20.1469,20.2609,1320400.0
2014-03-31 09:40:00,32.01,32.08,31.93,32.07,413900.0,20.2609,20.3052,20.2102,20.2988,413900.0
2014-03-31 09:50:00,32.07,32.13,32.04,32.09,461200.0,20.2988,20.3368,20.2799,20.3115,461200.0
2014-03-31 10:00:00,32.09,32.12,31.98,32.0,381500.0,20.3115,20.3305,20.2419,20.2545,381500.0
2014-03-31 10:10:00,32.0,32.04,31.97,32.02,364500.0,20.2545,20.2799,20.2355,20.2672,364500.0
2014-03-31 10:20:00,32.03,32.06,32.0,32.02,271700.0,20.2735,20.2925,20.2545,20.2672,271700.0
2014-03-31 10:30:00,32.02,32.05,32.0,32.01,325700.0,20.2672,20.2862,20.2545,20.2609,325700.0
2014-03-31 10:40:00,32.01,32.03,31.96,32.0,422400.0,20.2609,20.2735,20.2292,20.2545,422400.0
2014-03-31 10:50:00,32.0,32.01,31.98,32.01,360700.0,20.2545,20.2609,20.2419,20.2609,360700.0
2014-03-31 11:00:00,32.01,32.03,31.98,32.0,299200.0,20.2609,20.2735,20.2419,20.2545,299200.0
2014-03-31 11:10:00,32.0,32.05,31.99,32.04,147500.0,20.2545,20.2862,20.2482,20.2799,147500.0
2014-03-31 11:20:00,32.03,32.04,31.98,32.04,243500.0,20.2735,20.2799,20.2419,20.2799,243500.0
2014-03-31 11:30:00,32.04,32.05,31.98,31.99,328800.0,20.2799,20.2862,20.2419,20.2482,328800.0
2014-03-31 11:40:00,32.0,32.0,31.95,31.97,268100.0,20.2545,20.2545,20.2229,20.2355,268100.0
2014-03-31 11:50:00,31.97,32.03,31.97,32.03,179300.0,20.2355,20.2735,20.2355,20.2735,179300.0
2014-03-31 12:00:00,32.02,32.04,32.01,32.03,240400.0,20.2672,20.2799,20.2609,20.2735,240400.0
2014-03-31 12:10:00,32.04,32.04,32.02,32.04,175100.0,20.2799,20.2799,20.2672,20.2799,175100.0
2014-03-31 12:20:00,32.04,32.04,32.01,32.01,290400.0,20.2799,20.2799,20.2609,20.2609,290400.0
2014-03-31 12:30:00,32.01,32.04,32.0,32.02,246100.0,20.2609,20.2799,20.2545,20.2672,246100.0
2014-03-31 12:40:00,32.02,32.02,31.99,32.01,163700.0,20.2672,20.2672,20.2482,20.2609,163700.0
2014-03-31 12:50:00,32.02,32.03,32.01,32.02,129600.0,20.2672,20.2735,20.2609,20.2672,129600.0
2014-03-31 13:00:00,32.02,32.06,32.02,32.05,187600.0,20.2672,20.2925,20.2672,20.2862,187600.0
2014-03-31 13:10:00,32.05,32.08,32.05,32.07,142000.0,20.2862,20.3052,20.2862,20.2988,142000.0
2014-03-31 13:20:00,32.08,32.08,32.03,32.07,201200.0,20.3052,20.3052,20.2735,20.2988,201200.0
2014-03-31 13:30:00,32.07,32.08,32.04,32.05,129500.0,20.2988,20.3052,20.2799,20.2862,129500.0
2014-03-31 13:40:00,32.06,32.07,32.04,32.05,138800.0,20.2925,20.2988,20.2799,20.2862,138800.0
2014-03-31 13:50:00,32.05,32.05,31.99,32.03,216000.0,20.2862,20.2862,20.2482,20.2735,216000.0
2014-03-31 14:00:00,32.03,32.08,32.02,32.08,152700.0,20.2735,20.3052,20.2672,20.3052,152700.0
2014-03-31 14:10:00,32.07,32.14,32.07,32.11,399900.0,20.2988,20.3431,20.2988,20.3242,399900.0
2014-03-31 14:20:00,32.12,32.14,32.11,32.13,466400.0,20.3305,20.3431,20.3242,20.3368,466400.0
2014-03-31 14:30:00,32.12,32.13,32.11,32.13,166800.0,20.3305,20.3368,20.3242,20.3368,166800.0
2014-03-31 14:40:00,32.13,32.15,32.12,32.13,194500.0,20.3368,20.3495,20.3305,20.3368,194500.0
2014-03-31 14:50:00,32.13,32.15,32.12,32.13,195700.0,20.3368,20.3495,20.3305,20.3368,195700.0
2014-03-31 15:00:00,32.13,32.13,32.07,32.09,240700.0,20.3368,20.3368,20.2988,20.3115,240700.0
2014-03-31 15:10:00,32.09,32.11,32.07,32.08,289900.0,20.3115,20.3242,20.2988,20.3052,289900.0
2014-03-31 15:20:00,32.08,32.12,32.08,32.11,315900.0,20.3052,20.3305,20.3052,20.3242,315900.0
2014-03-31 15:30:00,32.1,32.18,32.1,32.16,689100.0,20.3178,20.3685,20.3178,20.3558,689100.0
2014-03-31 15:40:00,32.16,32.16,32.1,32.11,866000.0,20.3558,20.3558,20.3178,20.3242,866000.0
2014-03-31 15:50:00,32.11,32.16,32.1,32.12,1754600.0,20.3242,20.3558,20.3178,20.3305,1754600.0
2014-04-01 09:30:00,31.92,32.25,31.92,31.99,1732600.0,20.2039,20.4128,20.2039,20.2482,1732600.0
2014-04-01 09:40:00,32.0,32.1,31.95,32.07,685700.0,20.2545,20.3178,20.2229,20.2988,685700.0
2014-04-01 09:50:00,32.07,32.11,32.01,32.07,648800.0,20.2988,20.3242,20.2609,20.2988,648800.0
2014-04-01 10:00:00,32.07,32.1,32.03,32.04,525700.0,20.2988,20.3178,20.2735,20.2799,525700.0
2014-04-01 10:10:00,32.05,32.08,32.02,32.04,495700.0,20.2862,20.3052,20.2672,20.2799,495700.0
2014-04-01 10:20:00,32.03,32.04,31.99,32.02,680400.0,20.2735,20.2799,20.2482,20.2672,680400.0
2014-04-01 10:30:00,32.02,32.08,32.01,32.01,540100.0,20.2672,20.3052,20.2609,20.2609,540100.0
2014-04-01 10:40:00,32.02,32.04,31.96,31.96,509300.0,20.2672,20.2799,20.2292,20.2292,509300.0
2014-04-01 10:50:00,31.96,31.98,31.93,31.97,438800.0,20.2292,20.2419,20.2102,20.2355,438800.0
2014-04-01 11:00:00,31.97,31.98,31.9,31.91,559700.0,20.2355,20.2419,20.1912,20.1976,559700.0
2014-04-01 11:10:00,31.91,31.92,31.8,31.8,596700.0,20.1976,20.2039,20.1279,20.1279,596700.0
2014-04-01 11:20:00,31.81,31.88,31.8,31.83,465300.0,20.1343,20.1786,20.1279,20.1469,465300.0
2014-04-01 11:30:00,31.84,31.93,31.82,31.88,499900.0,20.1533,20.2102,20.1406,20.1786,499900.0
2014-04-01 11:40:00,31.88,31.89,31.85,31.85,255500.0,20.1786,20.1849,20.1596,20.1596,255500.0
2014-04-01 11:50:00,31.86,31.89,31.81,31.82,453900.0,20.1659,20.1849,20.1343,20.1406,453900.0
2014-04-01 12:00:00,31.81,31.87,31.8,31.86,372100.0,20.1343,20.1722,20.1279,20.1659,372100.0
2014-04-01 12:10:00,31.86,31.86,31.8,31.86,336500.0,20.1659,20.1659,20.1279,20.1659,336500.0
2014-04-01 12:20:00,31.86,31.86,31.81,31.84,260900.0,20.1659,20.1659,20.1343,20.1533,260900.0
2014-04-01 12:30:00,31.85,31.85,31.81,31.85,218900.0,20.1596,20.1596,20.1343,20.1596,218900.0
2014-04-01 12:40:00,31.85,31.89,31.85,31.86,301100.0,20.1596,20.1849,20.1596,20.1659,301100.0
2014-04-01 12:50:00,31.87,31.88,31.83,31.83,206800.0,20.1722,20.1786,20.1469,20.1469,206800.0
2014-04-01 13:00:00,31.83,31.85,31.8,31.81,364000.0,20.1469,20.1596,20.1279,20.1343,364000.0
2014-04-01 13:10:00,31.8,31.82,31.77,31.77,288000.0,20.1279,20.1406,20.109,20.109,288000.0
2014-04-01 13:20:00,31.77,31.82,31.75,31.82,320800.0,20.109,20.1406,20.0963,20.1406,320800.0
2014-04-01 13:30:00,31.82,31.85,31.8,31.84,238800.0,20.1406,20.1596,20.1279,20.1533,238800.0
2014-04-01 13:40:00,31.84,31.92,31.83,31.89,364700.0,20.1533,20.2039,20.1469,20.1849,364700.0
2014-04-01 13:50:00,31.89,31.9,31.86,31.89,319200.0,20.1849,20.1912,20.1659,20.1849,319200.0
2014-04-01 14:00:00,31.89,31.9,31.85,31.85,278400.0,20.1849,20.1912,20.1596,20.1596,278400.0
2014-04-01 14:10:00,31.85,31.86,31.83,31.86,314800.0,20.1596,20.1659,20.1469,20.1659,314800.0
2014-04-01 14:20:00,31.86,31.88,31.85,31.87,231600.0,20.1659,20.1786,20.1596,20.1722,231600.0
2014-04-01 14:30:00,31.87,31.88,31.83,31.85,192900.0,20.1722,20.1786,20.1469,20.1596,192900.0
2014-04-01 14:40:00,31.84,31.9,31.84,31.86,327200.0,20.1533,20.1912,20.1533,20.1659,327200.0
2014-04-01 14:50:00,31.87,31.89,31.85,31.88,280900.0,20.1722,20.1849,20.1596,20.1786,280900.0
2014-04-01 15:00:00,31.88,31.89,31.87,31.87,282400.0,20.1786,20.1849,20.1722,20.1722,282400.0
2014-04-01 15:10:00,31.87,31.9,31.87,31.89,310200.0,20.1722,20.1912,20.1722,20.1849,310200.0
2014-04-01 15:20:00,31.89,31.92,31.88,31.91,400600.0,20.1849,20.2039,20.1786,20.1976,400600.0
2014-04-01 15:30:00,31.92,31.92,31.89,31.92,558100.0,20.2039,20.2039,20.1849,20.2039,558100.0
2014-04-01 15:40:00,31.92,31.96,31.9,31.94,762600.0,20.2039,20.2292,20.1912,20.2166,762600.0
2014-04-01 15:50:00,31.95,31.96,31.93,31.94,1643100.0,20.2229,20.2292,20.2102,20.2166,1643100.0
2014-04-02 09:30:00,31.92,32.05,31.81,31.92,1310400.0,20.2039,20.2862,20.1343,20.2039,1310400.0
2014-04-02 09:40:00,31.92,32.03,31.86,32.02,830300.0,20.2039,20.2735,20.1659,20.2672,830300.0
2014-04-02 09:50:00,32.01,32.05,31.99,32.04,526900.0,20.2609,20.2862,20.2482,20.2799,526900.0
2014-04-02 10:00:00,32.03,32.14,32.03,32.14,675400.0,20.2735,20.3431,20.2735,20.3431,675400.0
2014-04-02 10:10:00,32.14,32.14,32.09,32.11,722700.0,20.3431,20.3431,20.3115,20.3242,722700.0
2014-04-02 10:20:00,32.11,32.24,32.11,32.23,703600.0,20.3242,20.4064,20.3242,20.4001,703600.0
2014-04-02 10:30:00,32.23,32.24,32.19,32.21,312800.0,20.4001,20.4064,20.3748,20.3875,312800.0
2014-04-02 10:40:00,32.21,32.22,32.19,32.21,411700.0,20.3875,20.3938,20.3748,20.3875,411700.0
2014-04-02 10:50:00,32.21,32.23,32.2,32.23,487500.0,20.3875,20.4001,20.3811,20.4001,487500.0
2014-04-02 11:00:00,32.23,32.26,32.18,32.22,458800.0,20.4001,20.4191,20.3685,20.3938,458800.0
2014-04-02 11:10:00,32.22,32.22,32.16,32.18,509700.0,20.3938,20.3938,20.3558,20.3685,509700.0
2014-04-02 11:20:00,32.18,32.2,32.13,32.16,472300.0,20.3685,20.3811,20.3368,20.3558,472300.0
2014-04-02 11:30:00,32.17,32.18,32.13,32.16,340200.0,20.3621,20.3685,20.3368,20.3558,340200.0
2014-04-02 11:40:00,32.15,32.17,32.12,32.13,270600.0,20.3495,20.3621,20.3305,20.3368,270600.0
2014-04-02 11:50:00,32.12,32.17,32.12,32.16,186900.0,20.3305,20.3621,20.3305,20.3558,186900.0
2014-04-02 12:00:00,32.16,32.17,32.13,32.15,362200.0,20.3558,20.3621,20.3368,20.3495,362200.0
2014-04-02 12:10:00,32.14,32.17,32.13,32.16,313100.0,20.3431,20.3621,20.3368,20.3558,313100.0
2014-04-02 12:20:00,32.16,32.19,32.14,32.17,321800.0,20.3558,20.3748,20.3431,20.3621,321800.0
2014-04-02 12:30:00,32.17,32.2,32.16,32.2,155400.0,20.3621,20.3811,20.3558,20.3811,155400.0
2014-04-02 12:40:00,32.2,32.2,32.17,32.17,166500.0,20.3811,20.3811,20.3621,20.3621,166500.0
2014-04-02 12:50:00,32.17,32.21,32.17,32.21,177100.0,20.3621,20.3875,20.3621,20.3875,177100.0
2014-04-02 13:00:00,32.2,32.22,32.18,32.2,330700.0,20.3811,20.3938,20.3685,20.3811,330700.0
2014-04-02 13:10:00,32.2,32.2,32.18,32.18,126500.0,20.3811,20.3811,20.3685,20.3685,126500.0
2014-04-02 13:20:00,32.18,32.19,32.15,32.16,350300.0,20.3685,20.3748,20.3495,20.3558,350300.0
2014-04-02 13:30:00,32.16,32.18,32.15,32.16,302500.0,20.3558,20.3685,20.3495,20.3558,302500.0
2014-04-02 13:40:00,32.16,32.17,32.14,32.16,314600.0,20.3558,20.3621,20.3431,20.3558,314600.0
2014-04-02 13:50:00,32.16,32.18,32.14,32.18,250400.0,20.3558,20.3685,20.3431,20.3685,250400.0
2014-04-02 14:00:00,32.18,32.21,32.18,32.2,297200.0,20.3685,20.3875,20.3685,20.3811,297200.0
2014-04-02 14:10:00,32.2,32.25,32.19,32.23,375500.0,20.3811,20.4128,20.3748,20.4001,375500.0
2014-04-02 14:20:00,32.23,32.24,32.19,32.22,210700.0,20.4001,20.4064,20.3748,20.3938,210700.0
2014-04-02 14:30:00,32.21,32.25,32.2,32.24,324000.0,20.3875,20.4128,20.3811,20.4064,324000.0
2014-04-02 14:40:00,32.23,32.26,32.23,32.26,292300.0,20.4001,20.4191,20.4001,20.4191,292300.0
2014-04-02 14:50:00,32.26,32.3,32.25,32.29,332800.0,20.4191,20.4444,20.4128,20.4381,332800.0
2014-04-02 15:00:00,32.29,32.32,32.28,32.32,464900.0,20.4381,20.4571,20.4318,20.4571,464900.0
2014-04-02 15:10:00,32.32,32.35,32.3,32.3,618200.0,20.4571,20.4761,20.4444,20.4444,618200.0
2014-04-02 15:20:00,32.3,32.39,32.29,32.38,562600.0,20.4444,20.5014,20.4381,20.4951,562600.0
2014-04-02 15:30:00,32.39,32.39,32.36,32.37,868700.0,20.5014,20.5014,20.4824,20.4887,868700.0
2014-04-02 15:40:00,32.37,32.37,32.31,32.33,1124400.0,20.4887,20.4887,20.4507,20.4634,1124400.0
2014-04-02 15:50:00,32.32,32.33,32.29,32.29,1621000.0,20.4571,20.4634,20.4381,20.4381,1621000.0
2014-04-03 09:30:00,32.43,32.49,32.35,32.37,953300.0,20.5267,20.5647,20.4761,20.4887,953300.0
2014-04-03 09:40:00,32.37,32.42,32.33,32.37,455900.0,20.4887,20.5204,20.4634,20.4887,455900.0
2014-04-03 09:50:00,32.36,32.36,32.24,32.28,405100.0,20.4824,20.4824,20.4064,20.4318,405100.0
2014-04-03 10:00:00,32.28,32.3,32.21,32.23,625100.0,20.4318,20.4444,20.3875,20.4001,625100.0
2014-04-03 10:10:00,32.23,32.3,32.22,32.29,536000.0,20.4001,20.4444,20.3938,20.4381,536000.0
2014-04-03 10:20:00,32.29,32.3,32.2,32.2,594500.0,20.4381,20.4444,20.3811,20.3811,594500.0
2014-04-03 10:30:00,32.2,32.3,32.18,32.28,393500.0,20.3811,20.4444,20.3685,20.4318,393500.0
2014-04-03 10:40:00,32.29,32.35,32.26,32.33,450100.0,20.4381,20.4761,20.4191,20.4634,450100.0
2014-04-03 10:50:00,32.33,32.37,32.33,32.35,896900.0,20.4634,20.4887,20.4634,20.4761,896900.0
2014-04-03 11:00:00,32.35,32.35,32.22,32.22,596200.0,20.4761,20.4761,20.3938,20.3938,596200.0
2014-04-03 11:10:00,32.23,32.29,32.23,32.27,238700.0,20.4001,20.4381,20.4001,20.4254,238700.0
2014-04-03 11:20:00,32.28,32.28,32.22,32.23,284700.0,20.4318,20.4318,20.3938,20.4001,284700.0
2014-04-03 11:30:00,32.23,32.27,32.21,32.26,390100.0,20.4001,20.4254,20.3875,20.4191,390100.0
2014-04-03 11:40:00,32.25,32.28,32.23,32.24,282600.0,20.4128,20.4318,20.4001,20.4064,282600.0
2014-04-03 11:50:00,32.25,32.27,32.22,32.22,193900.0,20.4128,20.4254,20.3938,20.3938,193900.0
2014-04-03 12:00:00,32.22,32.27,32.21,32.25,284200.0,20.3938,20.4254,20.3875,20.4128,284200.0
2014-04-03 12:10:00,32.26,32.3,32.24,32.25,389800.0,20.4191,20.4444,20.4064,20.4128,389800.0
2014-04-03 12:20:00,32.25,32.3,32.25,32.27,198400.0,20.4128,20.4444,20.4128,20.4254,198400.0
2014-04-03 12:30:00,32.28,32.31,32.26,32.28,420600.0,20.4318,20.4507,20.4191,20.4318,420600.0
2014-04-03 12:40:00,32.27,32.3,32.26,32.26,170900.0,20.4254,20.4444,20.4191,20.4191,170900.0
2014-04-03 12:50:00,32.26,32.33,32.26,32.32,331100.0,20.4191,20.4634,20.4191,20.4571,331100.0
2014-04-03 13:00:00,32.32,32.38,32.31,32.38,424500.0,20.4571,20.4951,20.4507,20.4951,424500.0
2014-04-03 13:10:00,32.38,32.39,32.36,32.38,266000.0,20.4951,20.5014,20.4824,20.4951,266000.0
2014-04-03 13:20:00,32.39,32.39,32.36,32.38,181800.0,20.5014,20.5014,20.4824,20.4951,181800.0
2014-04-03 13:30:00,32.38,32.4,32.36,32.39,235700.0,20.4951,20.5077,20.4824,20.5014,235700.0
2014-04-03 13:40:00,32.39,32.4,32.36,32.38,203700.0,20.5014,20.5077,20.4824,20.4951,203700.0
2014-04-03 13:50:00,32.37,32.39,32.35,32.37,237000.0,20.4887,20.5014,20.4761,20.4887,237000.0
2014-04-03 14:00:00,32.37,32.37,32.33,32.35,233700.0,20.4887,20.4887,20.4634,20.4761,233700.0
2014-04-03 14:10:00,32.35,32.36,32.33,32.33,244300.0,20.4761,20.4824,20.4634,20.4634,244300.0
2014-04-03 14:20:00,32.34,32.34,32.29,32.29,185700.0,20.4697,20.4697,20.4381,20.4381,185700.0
2014-04-03 14:30:00,32.29,32.31,32.23,32.24,611700.0,20.4381,20.4507,20.4001,20.4064,611700.0
2014-04-03 14:40:00,32.24,32.32,32.24,32.29,340400.0,20.4064,20.4571,20.4064,20.4381,340400.0
2014-04-03 14:50:00,32.29,32.3,32.28,32.29,453600.0,20.4381,20.4444,20.4318,20.4381,453600.0
2014-04-03 15:00:00,32.3,32.34,32.27,32.34,528400.0,20.4444,20.4697,20.4254,20.4697,528400.0
2014-04-03 15:10:00,32.34,32.34,32.29,32.33,353600.0,20.4697,20.4697,20.4381,20.4634,353600.0
2014-04-03 15:20:00,32.33,32.37,32.3,32.37,487600.0,20.4634,20.4887,20.4444,20.4887,487600.0
2014-04-03 15:30:00,32.36,32.4,32.36,32.4,463900.0,20.4824,20.5077,20.4824,20.5077,463900.0
2014-04-03 15:40:00,32.4,32.47,32.37,32.47,928000.0,20.5077,20.552,20.4887,20.552,928000.0
2014-04-03 15:50:00,32.47,32.48,32.39,32.4,1609700.0,20.552,20.5584,20.5014,20.5077,1609700.0
2014-04-04 09:30:00,32.52,32.59,32.47,32.58,1198600.0,20.5837,20.628,20.552,20.6216,1198600.0
2014-04-04 09:40:00,32.57,32.6,32.41,32.49,825900.0,20.6153,20.6343,20.514,20.5647,825900.0
2014-04-04 09:50:00,32.49,32.51,32.43,32.47,653100.0,20.5647,20.5773,20.5267,20.552,653100.0
2014-04-04 10:00:00,32.47,32.69,32.46,32.65,1399000.0,20.552,20.6913,20.5457,20.666,1399000.0
2014-04-04 10:10:00,32.66,32.68,32.6,32.64,434300.0,20.6723,20.6849,20.6343,20.6596,434300.0
2014-04-04 10:20:00,32.65,32.65,32.51,32.53,598900.0,20.666,20.666,20.5773,20.59,598900.0
2014-04-04 10:30:00,32.53,32.63,32.53,32.61,795100.0,20.59,20.6533,20.59,20.6406,795100.0
2014-04-04 10:40:00,32.6,32.63,32.55,32.57,321000.0,20.6343,20.6533,20.6027,20.6153,321000.0
2014-04-04 10:50:00,32.57,32.61,32.55,32.59,395400.0,20.6153,20.6406,20.6027,20.628,395400.0
2014-04-04 11:00:00,32.6,32.6,32.45,32.46,413400.0,20.6343,20.6343,20.5394,20.5457,413400.0
2014-04-04 11:10:00,32.47,32.57,32.44,32.52,408600.0,20.552,20.6153,20.533,20.5837,408600.0
2014-04-04 11:20:00,32.52,32.59,32.52,32.58,372800.0,20.5837,20.628,20.5837,20.6216,372800.0
2014-04-04 11:30:00,32.58,32.64,32.57,32.6,386900.0,20.6216,20.6596,20.6153,20.6343,386900.0
2014-04-04 11:40:00,32.61,32.61,32.49,32.49,583300.0,20.6406,20.6406,20.5647,20.5647,583300.0
2014-04-04 11:50:00,32.49,32.51,32.47,32.48,707000.0,20.5647,20.5773,20.552,20.5584,707000.0
2014-04-04 12:00:00,32.48,32.49,32.36,32.4,561300.0,20.5584,20.5647,20.4824,20.5077,561300.0
2014-04-04 12:10:00,32.4,32.47,32.38,32.47,531000.0,20.5077,20.552,20.4951,20.552,531000.0
2014-04-04 12:20:00,32.47,32.5,32.43,32.47,409200.0,20.552,20.571,20.5267,20.552,409200.0
2014-04-04 12:30:00,32.47,32.52,32.46,32.51,407200.0,20.552,20.5837,20.5457,20.5773,407200.0
2014-04-04 12:40:00,32.51,32.53,32.32,32.35,514800.0,20.5773,20.59,20.4571,20.4761,514800.0
2014-04-04 12:50:00,32.35,32.4,32.3,32.32,606500.0,20.4761,20.5077,20.4444,20.4571,606500.0
2014-04-04 13:00:00,32.33,32.33,32.26,32.3,905500.0,20.4634,20.4634,20.4191,20.4444,905500.0
2014-04-04 13:10:00,32.3,32.31,32.25,32.3,740500.0,20.4444,20.4507,20.4128,20.4444,740500.0
2014-04-04 13:20:00,32.3,32.34,32.25,32.34,467500.0,20.4444,20.4697,20.4128,20.4697,467500.0
2014-04-04 13:30:00,32.33,32.43,32.32,32.41,392400.0,20.4634,20.5267,20.4571,20.514,392400.0
2014-04-04 13:40:00,32.41,32.45,32.37,32.4,408800.0,20.514,20.5394,20.4887,20.5077,408800.0
2014-04-04 13:50:00,32.4,32.42,32.33,32.34,265100.0,20.5077,20.5204,20.4634,20.4697,265100.0
2014-04-04 14:00:00,32.34,32.36,32.27,32.3,639300.0,20.4697,20.4824,20.4254,20.4444,639300.0
2014-04-04 14:10:00,32.31,32.34,32.28,32.31,312600.0,20.4507,20.4697,20.4318,20.4507,312600.0
2014-04-04 14:20:00,32.31,32.31,32.25,32.26,283000.0,20.4507,20.4507,20.4128,20.4191,283000.0
2014-04-04 14:30:00,32.26,32.26,32.14,32.16,746300.0,20.4191,20.4191,20.3431,20.3558,746300.0
2014-04-04 14:40:00,32.16,32.18,32.07,32.11,603300.0,20.3558,20.3685,20.2988,20.3242,603300.0
2014-04-04 14:50:00,32.12,32.19,32.1,32.19,407000.0,20.3305,20.3748,20.3178,20.3748,407000.0
2014-04-04 15:00:00,32.18,32.19,32.12,32.16,462000.0,20.3685,20.3748,20.3305,20.3558,462000.0
2014-04-04 15:10:00,32.16,32.23,32.15,32.22,497400.0,20.3558,20.4001,20.3495,20.3938,497400.0
2014-04-04 15:20:00,32.22,32.31,32.19,32.3,848000.0,20.3938,20.4507,20.3748,20.4444,848000.0
2014-04-04 15:30:00,32.29,32.3,32.19,32.2,640000.0,20.4381,20.4444,20.3748,20.3811,640000.0
2014-04-04 15:40:00,32.21,32.23,32.17,32.23,755300.0,20.3875,20.4001,20.3621,20.4001,755300.0
2014-04-04 15:50:00,32.22,32.23,32.15,32.16,1488300.0,20.3938,20.4001,20.3495,20.3558,1488300.0
2014-04-07 09:30:00,31.47,31.52,31.26,31.41,4305800.0,19.9191,19.9507,19.7861,19.8811,4305800.0
2014-04-07 09:40:00,31.41,31.48,31.3,31.44,2357400.0,19.8811,19.9254,19.8115,19.9001,2357400.0
2014-04-07 09:50:00,31.44,31.48,31.38,31.48,1387700.0,19.9001,19.9254,19.8621,19.9254,1387700.0
2014-04-07 10:00:00,31.48,31.55,31.44,31.45,2423100.0,19.9254,19.9697,19.9001,19.9064,2423100.0
2014-04-07 10:10:00,31.45,31.71,31.44,31.7,1306400.0,19.9064,20.071,19.9001,20.0646,1306400.0
2014-04-07 10:20:00,31.7,31.7,31.41,31.41,1206900.0,20.0646,20.0646,19.8811,19.8811,1206900.0
2014-04-07 10:30:00,31.41,31.43,31.3,31.38,1140700.0,19.8811,19.8937,19.8115,19.8621,1140700.0
2014-04-07 10:40:00,31.37,31.41,31.3,31.31,1291900.0,19.8558,19.8811,19.8115,19.8178,1291900.0
2014-04-07 10:50:00,31.31,31.34,31.24,31.33,2398600.0,19.8178,19.8368,19.7735,19.8305,2398600.0
2014-04-07 11:00:00,31.33,31.42,31.29,31.36,987600.0,19.8305,19.8874,19.8051,19.8494,987600.0
2014-04-07 11:10:00,31.35,31.38,31.24,31.27,898500.0,19.8431,19.8621,19.7735,19.7925,898500.0
2014-04-07 11:20:00,31.26,31.27,31.2,31.25,783500.0,19.7861,19.7925,19.7482,19.7798,783500.0
2014-04-07 11:30:00,31.25,31.33,31.23,31.28,700300.0,19.7798,19.8305,19.7672,19.7988,700300.0
2014-04-07 11:40:00,31.28,31.31,31.24,31.25,884100.0,19.7988,19.8178,19.7735,19.7798,884100.0
2014-04-07 11:50:00,31.24,31.24,31.15,31.22,859500.0,19.7735,19.7735,19.7165,19.7608,859500.0
2014-04-07 12:00:00,31.22,31.25,31.15,31.15,458700.0,19.7608,19.7798,19.7165,19.7165,458700.0
2014-04-07 12:10:00,31.16,31.18,31.14,31.16,652600.0,19.7229,19.7355,19.7102,19.7229,652600.0
2014-04-07 12:20:00,31.16,31.2,31.15,31.16,478000.0,19.7229,19.7482,19.7165,19.7229,478000.0
2014-04-07 12:30:00,31.17,31.24,31.15,31.22,534200.0,19.7292,19.7735,19.7165,19.7608,534200.0
2014-04-07 12:40:00,31.22,31.24,31.17,31.2,485800.0,19.7608,19.7735,19.7292,19.7482,485800.0
2014-04-07 12:50:00,31.2,31.21,31.14,31.14,627300.0,19.7482,19.7545,19.7102,19.7102,627300.0
2014-04-07 13:00:00,31.15,31.18,31.11,31.12,590400.0,19.7165,19.7355,19.6912,19.6975,590400.0
2014-04-07 13:10:00,31.11,31.13,31.05,31.13,620100.0,19.6912,19.7039,19.6532,19.7039,620100.0
2014-04-07 13:20:00,31.12,31.17,31.11,31.17,712900.0,19.6975,19.7292,19.6912,19.7292,712900.0
2014-04-07 13:30:00,31.17,31.25,31.16,31.21,745700.0,19.7292,19.7798,19.7229,19.7545,745700.0
2014-04-07 13:40:00,31.22,31.28,31.21,31.23,592300.0,19.7608,19.7988,19.7545,19.7672,592300.0
2014-04-07 13:50:00,31.23,31.31,31.21,31.3,734300.0,19.7672,19.8178,19.7545,19.8115,734300.0
2014-04-07 14:00:00,31.3,31.35,31.25,31.26,849400.0,19.8115,19.8431,19.7798,19.7861,849400.0
2014-04-07 14:10:00,31.25,31.26,31.15,31.15,527000.0,19.7798,19.7861,19.7165,19.7165,527000.0
2014-04-07 14:20:00,31.15,31.18,31.14,31.16,598000.0,19.7165,19.7355,19.7102,19.7229,598000.0
2014-04-07 14:30:00,31.16,31.17,31.11,31.15,437400.0,19.7229,19.7292,19.6912,19.7165,437400.0
2014-04-07 14:40:00,31.14,31.22,31.14,31.18,769200.0,19.7102,19.7608,19.7102,19.7355,769200.0
2014-04-07 14:50:00,31.17,31.25,31.17,31.19,597000.0,19.7292,19.7798,19.7292,19.7418,597000.0
2014-04-07 15:00:00,31.2,31.2,31.16,31.2,551200.0,19.7482,19.7482,19.7229,19.7482,551200.0
2014-04-07 15:10:00,31.2,31.29,31.19,31.27,892800.0,19.7482,19.8051,19.7418,19.7925,892800.0
2014-04-07 15:20:00,31.26,31.3,31.22,31.28,772200.0,19.7861,19.8115,19.7608,19.7988,772200.0
2014-04-07 15:30:00,31.28,31.28,31.22,31.23,992600.0,19.7988,19.7988,19.7608,19.7672,992600.0
2014-04-07 15:40:00,31.23,31.23,31.14,31.16,1665300.0,19.7672,19.7672,19.7102,19.7229,1665300.0
2014-04-07 15:50:00,31.17,31.22,31.15,31.21,3502600.0,19.7292,19.7608,19.7165,19.7545,3502600.0
2014-04-08 09:30:00,31.26,31.35,31.19,31.28,1506900.0,19.7861,19.8431,19.7418,19.7988,1506900.0
2014-04-08 09:40:00,31.28,31.39,31.27,31.38,647400.0,19.7988,19.8684,19.7925,19.8621,647400.0
2014-04-08 09:50:00,31.37,31.38,31.26,31.29,1002500.0,19.8558,19.8621,19.7861,19.8051,1002500.0
2014-04-08 10:00:00,31.3,31.36,31.22,31.33,680400.0,19.8115,19.8494,19.7608,19.8305,680400.0
2014-04-08 10:10:00,31.33,31.39,31.29,31.31,657500.0,19.8305,19.8684,19.8051,19.8178,657500.0
2014-04-08 10:20:00,31.31,31.32,31.14,31.15,600500.0,19.8178,19.8241,19.7102,19.7165,600500.0
2014-04-08 10:30:00,31.15,31.25,31.15,31.21,835500.0,19.7165,19.7798,19.7165,19.7545,835500.0
2014-04-08 10:40:00,31.2,31.2,31.02,31.05,1780100.0,19.7482,19.7482,19.6342,19.6532,1780100.0
2014-04-08 10:50:00,31.06,31.19,31.05,31.17,592000.0,19.6596,19.7418,19.6532,19.7292,592000.0
2014-04-08 11:00:00,31.17,31.22,31.14,31.19,560200.0,19.7292,19.7608,19.7102,19.7418,560200.0
2014-04-08 11:10:00,31.18,31.23,31.11,31.21,508600.0,19.7355,19.7672,19.6912,19.7545,508600.0
2014-04-08 11:20:00,31.21,31.23,31.18,31.21,503300.0,19.7545,19.7672,19.7355,19.7545,503300.0
2014-04-08 11:30:00,31.21,31.27,31.2,31.26,438900.0,19.7545,19.7925,19.7482,19.7861,438900.0
2014-04-08 11:40:00,31.25,31.3,31.22,31.25,343200.0,19.7798,19.8115,19.7608,19.7798,343200.0
2014-04-08 11:50:00,31.25,31.37,31.25,31.35,358300.0,19.7798,19.8558,19.7798,19.8431,358300.0
2014-04-08 12:00:00,31.35,31.36,31.31,31.32,259800.0,19.8431,19.8494,19.8178,19.8241,259800.0
2014-04-08 12:10:00,31.32,31.34,31.3,31.33,252800.0,19.8241,19.8368,19.8115,19.8305,252800.0
2014-04-08 12:20:00,31.32,31.33,31.24,31.25,356900.0,19.8241,19.8305,19.7735,19.7798,356900.0
2014-04-08 12:30:00,31.26,31.31,31.24,31.29,355700.0,19.7861,19.8178,19.7735,19.8051,355700.0
2014-04-08 12:40:00,31.29,31.29,31.21,31.21,374300.0,19.8051,19.8051,19.7545,19.7545,374300.0
2014-04-08 12:50:00,31.21,31.23,31.17,31.19,614600.0,19.7545,19.7672,19.7292,19.7418,614600.0
2014-04-08 13:00:00,31.18,31.21,31.17,31.2,524600.0,19.7355,19.7545,19.7292,19.7482,524600.0
2014-04-08 13:10:00,31.2,31.26,31.19,31.24,459200.0,19.7482,19.7861,19.7418,19.7735,459200.0
2014-04-08 13:20:00,31.24,31.29,31.23,31.25,537500.0,19.7735,19.8051,19.7672,19.7798,537500.0
2014-04-08 13:30:00,31.25,31.26,31.18,31.21,418200.0,19.7798,19.7861,19.7355,19.7545,418200.0
2014-04-08 13:40:00,31.21,31.24,31.18,31.2,234700.0,19.7545,19.7735,19.7355,19.7482,234700.0
2014-04-08 13:50:00,31.2,31.21,31.17,31.2,248900.0,19.7482,19.7545,19.7292,19.7482,248900.0
2014-04-08 14:00:00,31.19,31.2,31.12,31.14,482100.0,19.7418,19.7482,19.6975,19.7102,482100.0
2014-04-08 14:10:00,31.14,31.16,31.12,31.15,309400.0,19.7102,19.7229,19.6975,19.7165,309400.0
2014-04-08 14:20:00,31.15,31.19,31.11,31.15,392900.0,19.7165,19.7418,19.6912,19.7165,392900.0
2014-04-08 14:30:00,31.15,31.16,31.11,31.13,305200.0,19.7165,19.7229,19.6912,19.7039,305200.0
2014-04-08 14:40:00,31.12,31.13,31.02,31.03,785900.0,19.6975,19.7039,19.6342,19.6406,785900.0
2014-04-08 14:50:00,31.02,31.04,30.91,30.92,1896000.0,19.6342,19.6469,19.5646,19.5709,1896000.0
2014-04-08 15:00:00,30.92,30.95,30.91,30.92,1038600.0,19.5709,19.5899,19.5646,19.5709,1038600.0
2014-04-08 15:10:00,30.93,30.93,30.86,30.87,974000.0,19.5773,19.5773,19.533,19.5393,974000.0
2014-04-08 15:20:00,30.87,30.91,30.86,30.9,1251800.0,19.5393,19.5646,19.533,19.5583,1251800.0
2014-04-08 15:30:00,30.89,30.95,30.88,30.91,1385000.0,19.552,19.5899,19.5456,19.5646,1385000.0
2014-04-08 15:40:00,30.91,30.92,30.86,30.89,1863200.0,19.5646,19.5709,19.533,19.552,1863200.0
2014-04-08 15:50:00,30.89,30.95,30.85,30.89,3304200.0,19.552,19.5899,19.5266,19.552,3304200.0
2014-04-09 09:30:00,30.99,31.03,30.9,30.92,1945800.0,19.6152,19.6406,19.5583,19.5709,1945800.0
2014-04-09 09:40:00,30.92,30.93,30.81,30.82,1181800.0,19.5709,19.5773,19.5013,19.5076,1181800.0
2014-04-09 09:50:00,30.82,30.89,30.68,30.78,1457300.0,19.5076,19.552,19.419,19.4823,1457300.0
2014-04-09 10:00:00,30.78,30.84,30.7,30.71,1125200.0,19.4823,19.5203,19.4317,19.438,1125200.0
2014-04-09 10:10:00,30.7,30.75,30.62,30.71,1298700.0,19.4317,19.4633,19.3811,19.438,1298700.0
2014-04-09 10:20:00,30.71,30.84,30.7,30.81,754100.0,19.438,19.5203,19.4317,19.5013,754100.0
2014-04-09 10:30:00,30.81,30.93,30.81,30.87,603400.0,19.5013,19.5773,19.5013,19.5393,603400.0
2014-04-09 10:40:00,30.87,30.9,30.84,30.86,679400.0,19.5393,19.5583,19.5203,19.533,679400.0
2014-04-09 10:50:00,30.86,30.87,30.83,30.86,566000.0,19.533,19.5393,19.514,19.533,566000.0
2014-04-09 11:00:00,30.86,30.87,30.76,30.8,907200.0,19.533,19.5393,19.4697,19.495,907200.0
2014-04-09 11:10:00,30.8,30.88,30.78,30.87,461900.0,19.495,19.5456,19.4823,19.5393,461900.0
2014-04-09 11:20:00,30.87,30.88,30.83,30.87,417200.0,19.5393,19.5456,19.514,19.5393,417200.0
2014-04-09 11:30:00,30.87,30.88,30.83,30.84,606700.0,19.5393,19.5456,19.514,19.5203,606700.0
2014-04-09 11:40:00,30.85,30.85,30.82,30.83,391800.0,19.5266,19.5266,19.5076,19.514,391800.0
2014-04-09 11:50:00,30.83,30.87,30.81,30.82,702800.0,19.514,19.5393,19.5013,19.5076,702800.0
2014-04-09 12:00:00,30.83,30.84,30.79,30.81,497900.0,19.514,19.5203,19.4887,19.5013,497900.0
2014-04-09 12:10:00,30.81,30.83,30.78,30.83,446600.0,19.5013,19.514,19.4823,19.514,446600.0
2014-04-09 12:20:00,30.83,30.84,30.79,30.83,946700.0,19.514,19.5203,19.4887,19.514,946700.0
2014-04-09 12:30:00,30.83,30.86,30.81,30.85,1211200.0,19.514,19.533,19.5013,19.5266,1211200.0
2014-04-09 12:40:00,30.84,30.85,30.82,30.82,345500.0,19.5203,19.5266,19.5076,19.5076,345500.0
2014-04-09 12:50:00,30.81,30.82,30.79,30.81,458400.0,19.5013,19.5076,19.4887,19.5013,458400.0
2014-04-09 13:00:00,30.81,30.86,30.8,30.85,436700.0,19.5013,19.533,19.495,19.5266,436700.0
2014-04-09 13:10:00,30.85,30.86,30.84,30.85,452700.0,19.5266,19.533,19.5203,19.5266,452700.0
2014-04-09 13:20:00,30.85,30.85,30.81,30.84,386900.0,19.5266,19.5266,19.5013,19.5203,386900.0
2014-04-09 13:30:00,30.84,30.86,30.81,30.85,808500.0,19.5203,19.533,19.5013,19.5266,808500.0
2014-04-09 13:40:00,30.86,30.86,30.83,30.83,551100.0,19.533,19.533,19.514,19.514,551100.0
2014-04-09 13:50:00,30.83,30.84,30.8,30.81,764300.0,19.514,19.5203,19.495,19.5013,764300.0
2014-04-09 14:00:00,30.81,30.88,30.8,30.88,2063200.0,19.5013,19.5456,19.495,19.5456,2063200.0
2014-04-09 14:10:00,30.88,30.93,30.87,30.91,1231500.0,19.5456,19.5773,19.5393,19.5646,1231500.0
2014-04-09 14:20:00,30.91,31.0,30.91,30.99,1264100.0,19.5646,19.6216,19.5646,19.6152,1264100.0
2014-04-09 14:30:00,31.0,31.07,30.99,31.05,867200.0,19.6216,19.6659,19.6152,19.6532,867200.0
2014-04-09 14:40:00,31.05,31.14,31.05,31.12,593900.0,19.6532,19.7102,19.6532,19.6975,593900.0
2014-04-09 14:50:00,31.12,31.15,31.12,31.14,725000.0,19.6975,19.7165,19.6975,19.7102,725000.0
2014-04-09 15:00:00,31.15,31.2,31.13,31.2,536900.0,19.7165,19.7482,19.7039,19.7482,536900.0
2014-04-09 15:10:00,31.2,31.22,31.19,31.19,685800.0,19.7482,19.7608,19.7418,19.7418,685800.0
2014-04-09 15:20:00,31.19,31.21,31.1,31.13,1273500.0,19.7418,19.7545,19.6849,19.7039,1273500.0
2014-04-09 15:30:00,31.13,31.19,31.11,31.18,1038100.0,19.7039,19.7418,19.6912,19.7355,1038100.0
2014-04-09 15:40:00,31.18,31.2,31.14,31.2,1189300.0,19.7355,19.7482,19.7102,19.7482,1189300.0
2014-04-09 15:50:00,31.2,31.25,31.16,31.23,2896400.0,19.7482,19.7798,19.7229,19.7672,2896400.0
2014-04-10 09:30:00,31.38,31.43,31.18,31.19,1536000.0,19.8621,19.8937,19.7355,19.7418,1536000.0
2014-04-10 09:40:00,31.2,31.22,31.12,31.16,1072500.0,19.7482,19.7608,19.6975,19.7229,1072500.0
2014-04-10 09:50:00,31.16,31.2,31.13,31.15,605200.0,19.7229,19.7482,19.7039,19.7165,605200.0
2014-04-10 10:00:00,31.16,31.17,31.06,31.08,494400.0,19.7229,19.7292,19.6596,19.6722,494400.0
2014-04-10 10:10:00,31.09,31.15,31.02,31.02,634400.0,19.6785,19.7165,19.6342,19.6342,634400.0
2014-04-10 10:20:00,31.03,31.09,31.01,31.09,534900.0,19.6406,19.6785,19.6279,19.6785,534900.0
2014-04-10 10:30:00,31.09,31.14,31.05,31.12,453500.0,19.6785,19.7102,19.6532,19.6975,453500.0
2014-04-10 10:40:00,31.11,31.12,31.07,31.09,337500.0,19.6912,19.6975,19.6659,19.6785,337500.0
2014-04-10 10:50:00,31.1,31.13,31.08,31.08,503800.0,19.6849,19.7039,19.6722,19.6722,503800.0
2014-04-10 11:00:00,31.08,31.11,31.06,31.08,389200.0,19.6722,19.6912,19.6596,19.6722,389200.0
2014-04-10 11:10:00,31.08,31.08,31.02,31.03,590200.0,19.6722,19.6722,19.6342,19.6406,590200.0
2014-04-10 11:20:00,31.03,31.06,31.01,31.02,380700.0,19.6406,19.6596,19.6279,19.6342,380700.0
2014-04-10 11:30:00,31.02,31.04,30.99,31.04,412700.0,19.6342,19.6469,19.6152,19.6469,412700.0
2014-04-10 11:40:00,31.03,31.1,31.03,31.09,430700.0,19.6406,19.6849,19.6406,19.6785,430700.0
2014-04-10 11:50:00,31.09,31.1,31.01,31.01,322700.0,19.6785,19.6849,19.6279,19.6279,322700.0
2014-04-10 12:00:00,31.01,31.03,30.91,30.95,371800.0,19.6279,19.6406,19.5646,19.5899,371800.0
2014-04-10 12:10:00,30.95,30.95,30.87,30.93,446200.0,19.5899,19.5899,19.5393,19.5773,446200.0
2014-04-10 12:20:00,30.93,30.94,30.9,30.92,811500.0,19.5773,19.5836,19.5583,19.5709,811500.0
2014-04-10 12:30:00,30.92,30.96,30.9,30.9,639700.0,19.5709,19.5963,19.5583,19.5583,639700.0
2014-04-10 12:40:00,30.9,30.91,30.82,30.85,574800.0,19.5583,19.5646,19.5076,19.5266,574800.0
2014-04-10 12:50:00,30.85,30.86,30.78,30.78,326000.0,19.5266,19.533,19.4823,19.4823,326000.0
2014-04-10 13:00:00,30.79,30.83,30.74,30.81,467800.0,19.4887,19.514,19.457,19.5013,467800.0
2014-04-10 13:10:00,30.81,30.83,30.67,30.68,698900.0,19.5013,19.514,19.4127,19.419,698900.0
2014-04-10 13:20:00,30.68,30.74,30.63,30.73,801000.0,19.419,19.457,19.3874,19.4507,801000.0
2014-04-10 13:30:00,30.73,30.76,30.71,30.75,320700.0,19.4507,19.4697,19.438,19.4633,320700.0
2014-04-10 13:40:00,30.74,30.81,30.73,30.8,375500.0,19.457,19.5013,19.4507,19.495,375500.0
2014-04-10 13:50:00,30.8,30.84,30.77,30.83,432200.0,19.495,19.5203,19.476,19.514,432200.0
2014-04-10 14:00:00,30.84,30.86,30.8,30.81,491200.0,19.5203,19.533,19.495,19.5013,491200.0
2014-04-10 14:10:00,30.81,30.85,30.8,30.82,463000.0,19.5013,19.5266,19.495,19.5076,463000.0
2014-04-10 14:20:00,30.81,30.82,30.76,30.76,553600.0,19.5013,19.5076,19.4697,19.4697,553600.0
2014-04-10 14:30:00,30.76,30.76,30.68,30.72,456900.0,19.4697,19.4697,19.419,19.4444,456900.0
2014-04-10 14:40:00,30.72,30.74,30.59,30.6,600300.0,19.4444,19.457,19.3621,19.3684,600300.0
2014-04-10 14:50:00,30.6,30.67,30.6,30.63,493200.0,19.3684,19.4127,19.3684,19.3874,493200.0
2014-04-10 15:00:00,30.62,30.64,30.52,30.53,1539000.0,19.3811,19.3937,19.3178,19.3241,1539000.0
2014-04-10 15:10:00,30.52,30.64,30.51,30.64,911100.0,19.3178,19.3937,19.3114,19.3937,911100.0
2014-04-10 15:20:00,30.64,30.64,30.57,30.6,931600.0,19.3937,19.3937,19.3494,19.3684,931600.0
2014-04-10 15:30:00,30.6,30.67,30.58,30.64,982500.0,19.3684,19.4127,19.3557,19.3937,982500.0
2014-04-10 15:40:00,30.64,30.71,30.62,30.7,1145300.0,19.3937,19.438,19.3811,19.4317,1145300.0
2014-04-10 15:50:00,30.71,30.71,30.6,30.6,2825600.0,19.438,19.438,19.3684,19.3684,2825600.0
2014-04-11 09:30:00,30.5,30.5,30.16,30.25,2118100.0,19.3051,19.3051,19.0899,19.1469,2118100.0
2014-04-11 09:40:00,30.26,30.34,30.19,30.28,965500.0,19.1532,19.2038,19.1089,19.1659,965500.0
2014-04-11 09:50:00,30.27,30.37,30.25,30.25,1247100.0,19.1595,19.2228,19.1469,19.1469,1247100.0
2014-04-11 10:00:00,30.26,30.38,30.25,30.26,738000.0,19.1532,19.2291,19.1469,19.1532,738000.0
2014-04-11 10:10:00,30.26,30.29,30.18,30.23,780200.0,19.1532,19.1722,19.1026,19.1342,780200.0
2014-04-11 10:20:00,30.23,30.37,30.2,30.33,665200.0,19.1342,19.2228,19.1152,19.1975,665200.0
2014-04-11 10:30:00,30.33,30.36,30.25,30.32,808700.0,19.1975,19.2165,19.1469,19.1912,808700.0
2014-04-11 10:40:00,30.32,30.44,30.28,30.42,925900.0,19.1912,19.2671,19.1659,19.2545,925900.0
2014-04-11 10:50:00,30.43,30.46,30.41,30.41,851300.0,19.2608,19.2798,19.2481,19.2481,851300.0
2014-04-11 11:00:00,30.41,30.43,30.3,30.3,563400.0,19.2481,19.2608,19.1785,19.1785,563400.0
2014-04-11 11:10:00,30.31,30.46,30.29,30.45,628200.0,19.1848,19.2798,19.1722,19.2735,628200.0
2014-04-11 11:20:00,30.45,30.45,30.33,30.37,857000.0,19.2735,19.2735,19.1975,19.2228,857000.0
2014-04-11 11:30:00,30.37,30.37,30.28,30.32,494800.0,19.2228,19.2228,19.1659,19.1912,494800.0
2014-04-11 11:40:00,30.32,30.33,30.17,30.19,553800.0,19.1912,19.1975,19.0962,19.1089,553800.0
2014-04-11 11:50:00,30.2,30.22,30.16,30.19,541300.0,19.1152,19.1279,19.0899,19.1089,541300.0
2014-04-11 12:00:00,30.2,30.27,30.19,30.22,455000.0,19.1152,19.1595,19.1089,19.1279,455000.0
2014-04-11 12:10:00,30.22,30.23,30.17,30.19,389000.0,19.1279,19.1342,19.0962,19.1089,389000.0
2014-04-11 12:20:00,30.18,30.2,30.16,30.18,447000.0,19.1026,19.1152,19.0899,19.1026,447000.0
2014-04-11 12:30:00,30.19,30.23,30.18,30.23,235700.0,19.1089,19.1342,19.1026,19.1342,235700.0
2014-04-11 12:40:00,30.23,30.28,30.22,30.26,324600.0,19.1342,19.1659,19.1279,19.1532,324600.0
2014-04-11 12:50:00,30.26,30.27,30.23,30.23,136400.0,19.1532,19.1595,19.1342,19.1342,136400.0
2014-04-11 13:00:00,30.24,30.26,30.16,30.2,425100.0,19.1405,19.1532,19.0899,19.1152,425100.0
2014-04-11 13:10:00,30.19,30.22,30.19,30.21,610400.0,19.1089,19.1279,19.1089,19.1215,610400.0
2014-04-11 13:20:00,30.21,30.24,30.18,30.21,393400.0,19.1215,19.1405,19.1026,19.1215,393400.0
2014-04-11 13:30:00,30.21,30.21,30.18,30.2,582100.0,19.1215,19.1215,19.1026,19.1152,582100.0
2014-04-11 13:40:00,30.19,30.2,30.16,30.17,688900.0,19.1089,19.1152,19.0899,19.0962,688900.0
2014-04-11 13:50:00,30.16,30.17,30.11,30.11,414000.0,19.0899,19.0962,19.0582,19.0582,414000.0
2014-04-11 14:00:00,30.12,30.13,30.1,30.11,1069900.0,19.0646,19.0709,19.0519,19.0582,1069900.0
2014-04-11 14:10:00,30.11,30.12,30.04,30.06,921300.0,19.0582,19.0646,19.0139,19.0266,921300.0
2014-04-11 14:20:00,30.05,30.09,30.03,30.05,811200.0,19.0203,19.0456,19.0076,19.0203,811200.0
2014-04-11 14:30:00,30.05,30.08,29.96,29.97,1428200.0,19.0203,19.0393,18.9633,18.9696,1428200.0
2014-04-11 14:40:00,29.97,29.98,29.87,29.94,1420100.0,18.9696,18.976,18.9063,18.9506,1420100.0
2014-04-11 14:50:00,29.94,29.99,29.92,29.92,995500.0,18.9506,18.9823,18.938,18.938,995500.0
2014-04-11 15:00:00,29.92,29.94,29.87,29.92,1441500.0,18.938,18.9506,18.9063,18.938,1441500.0
2014-04-11 15:10:00,29.91,29.95,29.89,29.9,1660700.0,18.9317,18.957,18.919,18.9253,1660700.0
2014-04-11 15:20:00,29.9,30.0,29.9,29.97,973700.0,18.9253,18.9886,18.9253,18.9696,973700.0
2014-04-11 15:30:00,29.97,29.98,29.9,29.93,1035400.0,18.9696,18.976,18.9253,18.9443,1035400.0
2014-04-11 15:40:00,29.94,29.95,29.83,29.9,2893300.0,18.9506,18.957,18.881,18.9253,2893300.0
2014-04-11 15:50:00,29.9,29.9,29.83,29.87,3238300.0,18.9253,18.9253,18.881,18.9063,3238300.0
2014-04-14 09:30:00,30.05,30.13,29.94,29.95,1440700.0,19.0203,19.0709,18.9506,18.957,1440700.0
2014-04-14 09:40:00,29.95,30.07,29.95,30.0,1421700.0,18.957,19.0329,18.957,18.9886,1421700.0
2014-04-14 09:50:00,30.0,30.01,29.75,29.82,1085400.0,18.9886,18.995,18.8304,18.8747,1085400.0
2014-04-14 10:00:00,29.83,29.91,29.81,29.86,753000.0,18.881,18.9317,18.8684,18.9,753000.0
2014-04-14 10:10:00,29.86,29.94,29.79,29.89,1504800.0,18.9,18.9506,18.8557,18.919,1504800.0
2014-04-14 10:20:00,29.9,29.94,29.85,29.86,968800.0,18.9253,18.9506,18.8937,18.9,968800.0
2014-04-14 10:30:00,29.86,29.92,29.85,29.91,734200.0,18.9,18.938,18.8937,18.9317,734200.0
2014-04-14 10:40:00,29.91,29.91,29.84,29.87,1040700.0,18.9317,18.9317,18.8874,18.9063,1040700.0
2014-04-14 10:50:00,29.88,30.02,29.87,29.97,942800.0,18.9127,19.0013,18.9063,18.9696,942800.0
2014-04-14 11:00:00,29.97,29.97,29.82,29.87,851900.0,18.9696,18.9696,18.8747,18.9063,851900.0
2014-04-14 11:10:00,29.88,29.95,29.86,29.92,445600.0,18.9127,18.957,18.9,18.938,445600.0
2014-04-14 11:20:00,29.92,29.93,29.88,29.88,404100.0,18.938,18.9443,18.9127,18.9127,404100.0
2014-04-14 11:30:00,29.88,29.93,29.88,29.92,689600.0,18.9127,18.9443,18.9127,18.938,689600.0
2014-04-14 11:40:00,29.92,29.94,29.91,29.92,339200.0,18.938,18.9506,18.9317,18.938,339200.0
2014-04-14 11:50:00,29.92,29.95,29.88,29.88,412400.0,18.938,18.957,18.9127,18.9127,412400.0
2014-04-14 12:00:00,29.88,29.89,29.85,29.87,193500.0,18.9127,18.919,18.8937,18.9063,193500.0
2014-04-14 12:10:00,29.87,29.9,29.86,29.9,267100.0,18.9063,18.9253,18.9,18.9253,267100.0
2014-04-14 12:20:00,29.89,29.94,29.88,29.94,824500.0,18.919,18.9506,18.9127,18.9506,824500.0
2014-04-14 12:30:00,29.93,29.96,29.92,29.93,384600.0,18.9443,18.9633,18.938,18.9443,384600.0
2014-04-14 12:40:00,29.93,29.94,29.9,29.91,220300.0,18.9443,18.9506,18.9253,18.9317,220300.0
2014-04-14 12:50:00,29.92,29.93,29.89,29.9,298000.0,18.938,18.9443,18.919,18.9253,298000.0
2014-04-14 13:00:00,29.9,29.9,29.86,29.87,207600.0,18.9253,18.9253,18.9,18.9063,207600.0
2014-04-14 13:10:00,29.87,29.87,29.83,29.85,364100.0,18.9063,18.9063,18.881,18.8937,364100.0
2014-04-14 13:20:00,29.85,29.85,29.78,29.79,450000.0,18.8937,18.8937,18.8494,18.8557,450000.0
2014-04-14 13:30:00,29.79,29.85,29.78,29.85,327700.0,18.8557,18.8937,18.8494,18.8937,327700.0
2014-04-14 13:40:00,29.85,29.87,29.82,29.82,320100.0,18.8937,18.9063,18.8747,18.8747,320100.0
2014-04-14 13:50:00,29.82,29.83,29.78,29.79,164900.0,18.8747,18.881,18.8494,18.8557,164900.0
2014-04-14 14:00:00,29.79,29.79,29.75,29.78,348100.0,18.8557,18.8557,18.8304,18.8494,348100.0
2014-04-14 14:10:00,29.79,29.79,29.76,29.77,323500.0,18.8557,18.8557,18.8367,18.843,323500.0
2014-04-14 14:20:00,29.77,29.77,29.72,29.73,686300.0,18.843,18.843,18.8114,18.8177,686300.0
2014-04-14 14:30:00,29.73,29.76,29.71,29.75,658100.0,18.8177,18.8367,18.8051,18.8304,658100.0
2014-04-14 14:40:00,29.75,29.77,29.72,29.77,372400.0,18.8304,18.843,18.8114,18.843,372400.0
2014-04-14 14:50:00,29.77,29.78,29.71,29.71,343800.0,18.843,18.8494,18.8051,18.8051,343800.0
2014-04-14 15:00:00,29.71,29.72,29.65,29.65,582200.0,18.8051,18.8114,18.7671,18.7671,582200.0
2014-04-14 15:10:00,29.66,29.67,29.58,29.66,620400.0,18.7734,18.7797,18.7228,18.7734,620400.0
2014-04-14 15:20:00,29.66,29.74,29.65,29.73,586900.0,18.7734,18.8241,18.7671,18.8177,586900.0
2014-04-14 15:30:00,29.74,29.8,29.73,29.8,1013000.0,18.8241,18.862,18.8177,18.862,1013000.0
2014-04-14 15:40:00,29.79,29.87,29.76,29.85,1499200.0,18.8557,18.9063,18.8367,18.8937,1499200.0
2014-04-14 15:50:00,29.84,29.89,29.81,29.86,2301400.0,18.8874,18.919,18.8684,18.9,2301400.0
2014-04-15 09:30:00,29.97,30.01,29.83,30.01,1342100.0,18.9696,18.995,18.881,18.995,1342100.0
2014-04-15 09:40:00,30.02,30.08,30.0,30.06,1010700.0,19.0013,19.0393,18.9886,19.0266,1010700.0
2014-04-15 09:50:00,30.07,30.15,29.96,29.98,939500.0,19.0329,19.0836,18.9633,18.976,939500.0
2014-04-15 10:00:00,29.97,29.98,29.9,29.91,1082100.0,18.9696,18.976,18.9253,18.9317,1082100.0
2014-04-15 10:10:00,29.92,29.93,29.86,29.88,937100.0,18.938,18.9443,18.9,18.9127,937100.0
2014-04-15 10:20:00,29.87,29.92,29.83,29.87,643200.0,18.9063,18.938,18.881,18.9063,643200.0
2014-04-15 10:30:00,29.87,29.91,29.84,29.89,832600.0,18.9063,18.9317,18.8874,18.919,832600.0
2014-04-15 10:40:00,29.89,29.93,29.86,29.89,798000.0,18.919,18.9443,18.9,18.919,798000.0
2014-04-15 10:50:00,29.89,29.93,29.85,29.92,529100.0,18.919,18.9443,18.8937,18.938,529100.0
2014-04-15 11:00:00,29.91,29.91,29.83,29.85,578900.0,18.9317,18.9317,18.881,18.8937,578900.0
2014-04-15 11:10:00,29.85,29.89,29.79,29.86,629100.0,18.8937,18.919,18.8557,18.9,629100.0
2014-04-15 11:20:00,29.86,29.88,29.81,29.85,403300.0,18.9,18.9127,18.8684,18.8937,403300.0
2014-04-15 11:30:00,29.85,29.94,29.84,29.86,633000.0,18.8937,18.9506,18.8874,18.9,633000.0
2014-04-15 11:40:00,29.86,29.87,29.71,29.73,437700.0,18.9,18.9063,18.8051,18.8177,437700.0
2014-04-15 11:50:00,29.72,29.74,29.63,29.71,584600.0,18.8114,18.8241,18.7544,18.8051,584600.0
2014-04-15 12:00:00,29.73,29.73,29.65,29.69,338500.0,18.8177,18.8177,18.7671,18.7924,338500.0
2014-04-15 12:10:00,29.69,29.75,29.67,29.72,239500.0,18.7924,18.8304,18.7797,18.8114,239500.0
2014-04-15 12:20:00,29.72,29.75,29.67,29.72,211900.0,18.8114,18.8304,18.7797,18.8114,211900.0
2014-04-15 12:30:00,29.72,29.75,29.69,29.72,201500.0,18.8114,18.8304,18.7924,18.8114,201500.0
2014-04-15 12:40:00,29.72,29.75,29.67,29.69,242000.0,18.8114,18.8304,18.7797,18.7924,242000.0
2014-04-15 12:50:00,29.7,29.7,29.6,29.63,393900.0,18.7987,18.7987,18.7354,18.7544,393900.0
2014-04-15 13:00:00,29.64,29.69,29.62,29.66,407800.0,18.7608,18.7924,18.7481,18.7734,407800.0
2014-04-15 13:10:00,29.66,29.71,29.61,29.7,345900.0,18.7734,18.8051,18.7418,18.7987,345900.0
2014-04-15 13:20:00,29.7,29.72,29.65,29.71,256900.0,18.7987,18.8114,18.7671,18.8051,256900.0
2014-04-15 13:30:00,29.72,29.79,29.7,29.75,488300.0,18.8114,18.8557,18.7987,18.8304,488300.0
2014-04-15 13:40:00,29.75,29.8,29.71,29.74,740300.0,18.8304,18.862,18.8051,18.8241,740300.0
2014-04-15 13:50:00,29.73,29.8,29.72,29.77,568400.0,18.8177,18.862,18.8114,18.843,568400.0
2014-04-15 14:00:00,29.78,29.84,29.77,29.81,598600.0,18.8494,18.8874,18.843,18.8684,598600.0
2014-04-15 14:10:00,29.82,29.86,29.79,29.8,670400.0,18.8747,18.9,18.8557,18.862,670400.0
2014-04-15 14:20:00,29.8,29.84,29.79,29.81,462600.0,18.862,18.8874,18.8557,18.8684,462600.0
2014-04-15 14:30:00,29.81,29.88,29.8,29.87,661200.0,18.8684,18.9127,18.862,18.9063,661200.0
2014-04-15 14:40:00,29.87,29.89,29.86,29.88,456200.0,18.9063,18.919,18.9,18.9127,456200.0
2014-04-15 14:50:00,29.87,29.88,29.83,29.84,1092100.0,18.9063,18.9127,18.881,18.8874,1092100.0
2014-04-15 15:00:00,29.84,29.85,29.79,29.8,514500.0,18.8874,18.8937,18.8557,18.862,514500.0
2014-04-15 15:10:00,29.79,29.84,29.79,29.84,1457400.0,18.8557,18.8874,18.8557,18.8874,1457400.0
2014-04-15 15:20:00,29.84,29.88,29.82,29.88,896900.0,18.8874,18.9127,18.8747,18.9127,896900.0
2014-04-15 15:30:00,29.88,29.9,29.84,29.84,1077500.0,18.9127,18.9253,18.8874,18.8874,1077500.0
2014-04-15 15:40:00,29.85,29.89,29.81,29.89,1145200.0,18.8937,18.919,18.8684,18.919,1145200.0
2014-04-15 15:50:00,29.89,29.9,29.84,29.9,1934600.0,18.919,18.9253,18.8874,18.9253,1934600.0
2014-04-16 09:30:00,30.15,30.22,30.0,30.01,2248700.0,19.0836,19.1279,18.9886,18.995,2248700.0
2014-04-16 09:40:00,30.0,30.16,29.98,30.1,929700.0,18.9886,19.0899,18.976,19.0519,929700.0
2014-04-16 09:50:00,30.09,30.09,29.98,29.99,867400.0,19.0456,19.0456,18.976,18.9823,867400.0
2014-04-16 10:00:00,29.99,30.11,29.98,30.08,754500.0,18.9823,19.0582,18.976,19.0393,754500.0
2014-04-16 10:10:00,30.07,30.14,30.04,30.1,797500.0,19.0329,19.0772,19.0139,19.0519,797500.0
2014-04-16 10:20:00,30.1,30.13,30.01,30.09,718600.0,19.0519,19.0709,18.995,19.0456,718600.0
2014-04-16 10:30:00,30.08,30.1,30.04,30.08,365600.0,19.0393,19.0519,19.0139,19.0393,365600.0
2014-04-16 10:40:00,30.08,30.08,30.01,30.04,478500.0,19.0393,19.0393,18.995,19.0139,478500.0
2014-04-16 10:50:00,30.05,30.13,30.03,30.1,378200.0,19.0203,19.0709,19.0076,19.0519,378200.0
2014-04-16 11:00:00,30.09,30.12,30.07,30.09,359300.0,19.0456,19.0646,19.0329,19.0456,359300.0
2014-04-16 11:10:00,30.09,30.17,30.07,30.13,331700.0,19.0456,19.0962,19.0329,19.0709,331700.0
2014-04-16 11:20:00,30.13,30.17,30.11,30.14,439900.0,19.0709,19.0962,19.0582,19.0772,439900.0
2014-04-16 11:30:00,30.14,30.16,30.04,30.09,622400.0,19.0772,19.0899,19.0139,19.0456,622400.0
2014-04-16 11:40:00,30.08,30.09,30.01,30.02,450200.0,19.0393,19.0456,18.995,19.0013,450200.0
2014-04-16 11:50:00,30.03,30.16,30.02,30.14,633900.0,19.0076,19.0899,19.0013,19.0772,633900.0
2014-04-16 12:00:00,30.14,30.14,30.07,30.09,700000.0,19.0772,19.0772,19.0329,19.0456,700000.0
2014-04-16 12:10:00,30.09,30.11,30.01,30.03,645200.0,19.0456,19.0582,18.995,19.0076,645200.0
2014-04-16 12:20:00,30.03,30.05,29.99,30.0,880600.0,19.0076,19.0203,18.9823,18.9886,880600.0
2014-04-16 12:30:00,29.99,30.01,29.94,30.01,550000.0,18.9823,18.995,18.9506,18.995,550000.0
2014-04-16 12:40:00,30.01,30.04,30.0,30.01,375200.0,18.995,19.0139,18.9886,18.995,375200.0
2014-04-16 12:50:00,30.01,30.08,30.0,30.02,400700.0,18.995,19.0393,18.9886,19.0013,400700.0
2014-04-16 13:00:00,30.03,30.05,30.0,30.01,685500.0,19.0076,19.0203,18.9886,18.995,685500.0
2014-04-16 13:10:00,30.02,30.02,29.99,30.01,433600.0,19.0013,19.0013,18.9823,18.995,433600.0
2014-04-16 13:20:00,30.0,30.03,29.99,30.0,525400.0,18.9886,19.0076,18.9823,18.9886,525400.0
2014-04-16 13:30:00,29.99,30.0,29.93,29.94,425100.0,18.9823,18.9886,18.9443,18.9506,425100.0
2014-04-16 13:40:00,29.93,29.98,29.92,29.98,583800.0,18.9443,18.976,18.938,18.976,583800.0
2014-04-16 13:50:00,29.98,29.98,29.92,29.97,597600.0,18.976,18.976,18.938,18.9696,597600.0
2014-04-16 14:00:00,29.96,29.99,29.95,29.98,372700.0,18.9633,18.9823,18.957,18.976,372700.0
2014-04-16 14:10:00,29.98,29.99,29.93,29.97,498400.0,18.976,18.9823,18.9443,18.9696,498400.0
2014-04-16 14:20:00,29.97,29.99,29.95,29.96,404300.0,18.9696,18.9823,18.957,18.9633,404300.0
2014-04-16 14:30:00,29.96,30.04,29.94,30.03,2271800.0,18.9633,19.0139,18.9506,19.0076,2271800.0
2014-04-16 14:40:00,30.03,30.04,29.99,30.0,483400.0,19.0076,19.0139,18.9823,18.9886,483400.0
2014-04-16 14:50:00,30.01,30.01,29.97,29.98,425400.0,18.995,18.995,18.9696,18.976,425400.0
2014-04-16 15:00:00,29.98,30.04,29.96,30.03,381400.0,18.976,19.0139,18.9633,19.0076,381400.0
2014-04-16 15:10:00,30.03,30.06,30.02,30.05,420800.0,19.0076,19.0266,19.0013,19.0203,420800.0
2014-04-16 15:20:00,30.04,30.07,30.04,30.06,416900.0,19.0139,19.0329,19.0139,19.0266,416900.0
2014-04-16 15:30:00,30.07,30.08,30.04,30.05,572700.0,19.0329,19.0393,19.0139,19.0203,572700.0
2014-04-16 15:40:00,30.05,30.08,30.01,30.02,1353500.0,19.0203,19.0393,18.995,19.0013,1353500.0
2014-04-16 15:50:00,30.02,30.09,30.01,30.08,2201600.0,19.0013,19.0456,18.995,19.0393,2201600.0
2014-04-17 09:30:00,30.15,30.26,30.08,30.12,2709500.0,19.0836,19.1532,19.0393,19.0646,2709500.0
2014-04-17 09:40:00,30.12,30.21,30.09,30.15,860100.0,19.0646,19.1215,19.0456,19.0836,860100.0
2014-04-17 09:50:00,30.14,30.16,30.09,30.1,412600.0,19.0772,19.0899,19.0456,19.0519,412600.0
2014-04-17 10:00:00,30.09,30.19,30.08,30.13,534900.0,19.0456,19.1089,19.0393,19.0709,534900.0
2014-04-17 10:10:00,30.12,30.19,30.11,30.14,380400.0,19.0646,19.1089,19.0582,19.0772,380400.0
2014-04-17 10:20:00,30.13,30.19,30.12,30.17,812800.0,19.0709,19.1089,19.0646,19.0962,812800.0
2014-04-17 10:30:00,30.16,30.18,30.07,30.11,476400.0,19.0899,19.1026,19.0329,19.0582,476400.0
2014-04-17 10:40:00,30.11,30.17,30.11,30.15,1050400.0,19.0582,19.0962,19.0582,19.0836,1050400.0
2014-04-17 10:50:00,30.15,30.23,30.15,30.19,460600.0,19.0836,19.1342,19.0836,19.1089,460600.0
2014-04-17 11:00:00,30.2,30.23,30.19,30.2,478400.0,19.1152,19.1342,19.1089,19.1152,478400.0
2014-04-17 11:10:00,30.2,30.22,30.18,30.22,432600.0,19.1152,19.1279,19.1026,19.1279,432600.0
2014-04-17 11:20:00,30.22,30.24,30.2,30.23,337800.0,19.1279,19.1405,19.1152,19.1342,337800.0
2014-04-17 11:30:00,30.22,30.24,30.19,30.19,417500.0,19.1279,19.1405,19.1089,19.1089,417500.0
2014-04-17 11:40:00,30.19,30.25,30.19,30.21,385700.0,19.1089,19.1469,19.1089,19.1215,385700.0
2014-04-17 11:50:00,30.21,30.24,30.19,30.21,509700.0,19.1215,19.1405,19.1089,19.1215,509700.0
2014-04-17 12:00:00,30.21,30.25,30.19,30.25,308800.0,19.1215,19.1469,19.1089,19.1469,308800.0
2014-04-17 12:10:00,30.24,30.27,30.2,30.2,379200.0,19.1405,19.1595,19.1152,19.1152,379200.0
2014-04-17 12:20:00,30.2,30.23,30.2,30.2,209500.0,19.1152,19.1342,19.1152,19.1152,209500.0
2014-04-17 12:30:00,30.2,30.23,30.18,30.21,453600.0,19.1152,19.1342,19.1026,19.1215,453600.0
2014-04-17 12:40:00,30.21,30.27,30.21,30.27,233500.0,19.1215,19.1595,19.1215,19.1595,233500.0
2014-04-17 12:50:00,30.27,30.29,30.25,30.29,436000.0,19.1595,19.1722,19.1469,19.1722,436000.0
2014-04-17 13:00:00,30.29,30.34,30.28,30.3,373600.0,19.1722,19.2038,19.1659,19.1785,373600.0
2014-04-17 13:10:00,30.3,30.31,30.27,30.28,426900.0,19.1785,19.1848,19.1595,19.1659,426900.0
2014-04-17 13:20:00,30.28,30.34,30.27,30.32,185600.0,19.1659,19.2038,19.1595,19.1912,185600.0
2014-04-17 13:30:00,30.31,30.35,30.31,30.35,267600.0,19.1848,19.2102,19.1848,19.2102,267600.0
2014-04-17 13:40:00,30.34,30.38,30.33,30.35,373400.0,19.2038,19.2291,19.1975,19.2102,373400.0
2014-04-17 13:50:00,30.34,30.37,30.34,30.37,490700.0,19.2038,19.2228,19.2038,19.2228,490700.0
2014-04-17 14:00:00,30.37,30.37,30.34,30.34,372000.0,19.2228,19.2228,19.2038,19.2038,372000.0
2014-04-17 14:10:00,30.34,30.38,30.34,30.37,575200.0,19.2038,19.2291,19.2038,19.2228,575200.0
2014-04-17 14:20:00,30.37,30.4,30.36,30.37,433700.0,19.2228,19.2418,19.2165,19.2228,433700.0
2014-04-17 14:30:00,30.37,30.37,30.33,30.35,314000.0,19.2228,19.2228,19.1975,19.2102,314000.0
2014-04-17 14:40:00,30.36,30.36,30.35,30.35,298900.0,19.2165,19.2165,19.2102,19.2102,298900.0
2014-04-17 14:50:00,30.36,30.37,30.34,30.36,446300.0,19.2165,19.2228,19.2038,19.2165,446300.0
2014-04-17 15:00:00,30.36,30.38,30.34,30.36,592600.0,19.2165,19.2291,19.2038,19.2165,592600.0
2014-04-17 15:10:00,30.35,30.4,30.35,30.39,447400.0,19.2102,19.2418,19.2102,19.2355,447400.0
2014-04-17 15:20:00,30.39,30.39,30.37,30.37,398100.0,19.2355,19.2355,19.2228,19.2228,398100.0
2014-04-17 15:30:00,30.38,30.39,30.35,30.36,817600.0,19.2291,19.2355,19.2102,19.2165,817600.0
2014-04-17 15:40:00,30.36,30.36,30.3,30.32,1165100.0,19.2165,19.2165,19.1785,19.1912,1165100.0
2014-04-17 15:50:00,30.32,30.35,30.24,30.25,3010300.0,19.1912,19.2102,19.1405,19.1469,3010300.0
2014-04-21 09:30:00,30.54,30.54,30.4,30.5,1697100.0,19.3304,19.3304,19.2418,19.3051,1697100.0
2014-04-21 09:40:00,30.5,30.65,30.49,30.64,1223700.0,19.3051,19.4,19.2988,19.3937,1223700.0
2014-04-21 09:50:00,30.64,30.71,30.59,30.65,962100.0,19.3937,19.438,19.3621,19.4,962100.0
2014-04-21 10:00:00,30.65,30.72,30.64,30.69,726700.0,19.4,19.4444,19.3937,19.4254,726700.0
2014-04-21 10:10:00,30.69,30.7,30.65,30.68,537800.0,19.4254,19.4317,19.4,19.419,537800.0
2014-04-21 10:20:00,30.67,30.67,30.58,30.63,474400.0,19.4127,19.4127,19.3557,19.3874,474400.0
2014-04-21 10:30:00,30.63,30.73,30.63,30.66,1158800.0,19.3874,19.4507,19.3874,19.4064,1158800.0
2014-04-21 10:40:00,30.66,30.69,30.6,30.6,439000.0,19.4064,19.4254,19.3684,19.3684,439000.0
2014-04-21 10:50:00,30.6,30.65,30.46,30.47,698500.0,19.3684,19.4,19.2798,19.2861,698500.0
2014-04-21 11:00:00,30.47,30.48,30.44,30.45,346800.0,19.2861,19.2924,19.2671,19.2735,346800.0
2014-04-21 11:10:00,30.45,30.57,30.45,30.57,465700.0,19.2735,19.3494,19.2735,19.3494,465700.0
2014-04-21 11:20:00,30.57,30.57,30.52,30.52,855300.0,19.3494,19.3494,19.3178,19.3178,855300.0
2014-04-21 11:30:00,30.52,30.54,30.5,30.52,405000.0,19.3178,19.3304,19.3051,19.3178,405000.0
2014-04-21 11:40:00,30.52,30.55,30.51,30.53,632600.0,19.3178,19.3367,19.3114,19.3241,632600.0
2014-04-21 11:50:00,30.53,30.57,30.52,30.56,604500.0,19.3241,19.3494,19.3178,19.3431,604500.0
2014-04-21 12:00:00,30.57,30.59,30.55,30.58,329400.0,19.3494,19.3621,19.3367,19.3557,329400.0
2014-04-21 12:10:00,30.58,30.61,30.58,30.61,346400.0,19.3557,19.3747,19.3557,19.3747,346400.0
2014-04-21 12:20:00,30.61,30.66,30.59,30.63,259100.0,19.3747,19.4064,19.3621,19.3874,259100.0
2014-04-21 12:30:00,30.63,30.64,30.61,30.63,183500.0,19.3874,19.3937,19.3747,19.3874,183500.0
2014-04-21 12:40:00,30.63,30.63,30.59,30.6,154700.0,19.3874,19.3874,19.3621,19.3684,154700.0
2014-04-21 12:50:00,30.6,30.62,30.57,30.62,336300.0,19.3684,19.3811,19.3494,19.3811,336300.0
2014-04-21 13:00:00,30.62,30.7,30.61,30.69,469800.0,19.3811,19.4317,19.3747,19.4254,469800.0
2014-04-21 13:10:00,30.7,30.75,30.66,30.75,372800.0,19.4317,19.4633,19.4064,19.4633,372800.0
2014-04-21 13:20:00,30.75,30.82,30.73,30.81,1060000.0,19.4633,19.5076,19.4507,19.5013,1060000.0
2014-04-21 13:30:00,30.81,30.9,30.8,30.89,1222500.0,19.5013,19.5583,19.495,19.552,1222500.0
2014-04-21 13:40:00,30.89,30.92,30.83,30.87,635200.0,19.552,19.5709,19.514,19.5393,635200.0
2014-04-21 13:50:00,30.87,30.94,30.87,30.92,725600.0,19.5393,19.5836,19.5393,19.5709,725600.0
2014-04-21 14:00:00,30.93,30.93,30.87,30.89,428000.0,19.5773,19.5773,19.5393,19.552,428000.0
2014-04-21 14:10:00,30.9,30.9,30.83,30.86,438000.0,19.5583,19.5583,19.514,19.533,438000.0
2014-04-21 14:20:00,30.86,30.9,30.83,30.9,480800.0,19.533,19.5583,19.514,19.5583,480800.0
2014-04-21 14:30:00,30.9,30.91,30.81,30.86,1252900.0,19.5583,19.5646,19.5013,19.533,1252900.0
2014-04-21 14:40:00,30.86,30.9,30.84,30.89,429200.0,19.533,19.5583,19.5203,19.552,429200.0
2014-04-21 14:50:00,30.9,30.92,30.88,30.92,963600.0,19.5583,19.5709,19.5456,19.5709,963600.0
2014-04-21 15:00:00,30.92,30.94,30.89,30.89,637900.0,19.5709,19.5836,19.552,19.552,637900.0
2014-04-21 15:10:00,30.9,30.91,30.81,30.82,929400.0,19.5583,19.5646,19.5013,19.5076,929400.0
2014-04-21 15:20:00,30.83,30.88,30.82,30.86,407900.0,19.514,19.5456,19.5076,19.533,407900.0
2014-04-21 15:30:00,30.86,30.87,30.81,30.82,670700.0,19.533,19.5393,19.5013,19.5076,670700.0
2014-04-21 15:40:00,30.82,30.89,30.81,30.85,1173100.0,19.5076,19.552,19.5013,19.5266,1173100.0
2014-04-21 15:50:00,30.85,30.9,30.84,30.85,1579400.0,19.5266,19.5583,19.5203,19.5266,1579400.0
2014-04-22 09:30:00,30.85,31.02,30.85,30.99,1369300.0,19.5266,19.6342,19.5266,19.6152,1369300.0
2014-04-22 09:40:00,30.99,31.0,30.89,30.94,746500.0,19.6152,19.6216,19.552,19.5836,746500.0
2014-04-22 09:50:00,30.94,31.07,30.86,31.03,1290200.0,19.5836,19.6659,19.533,19.6406,1290200.0
2014-04-22 10:00:00,31.04,31.19,31.04,31.19,1215500.0,19.6469,19.7418,19.6469,19.7418,1215500.0
2014-04-22 10:10:00,31.18,31.25,31.09,31.12,935500.0,19.7355,19.7798,19.6785,19.6975,935500.0
2014-04-22 10:20:00,31.12,31.17,31.1,31.11,886900.0,19.6975,19.7292,19.6849,19.6912,886900.0
2014-04-22 10:30:00,31.11,31.17,31.11,31.14,1106500.0,19.6912,19.7292,19.6912,19.7102,1106500.0
2014-04-22 10:40:00,31.14,31.15,31.08,31.09,783200.0,19.7102,19.7165,19.6722,19.6785,783200.0
2014-04-22 10:50:00,31.09,31.17,31.08,31.15,742200.0,19.6785,19.7292,19.6722,19.7165,742200.0
2014-04-22 11:00:00,31.15,31.22,31.15,31.17,777000.0,19.7165,19.7608,19.7165,19.7292,777000.0
2014-04-22 11:10:00,31.18,31.19,31.15,31.17,774700.0,19.7355,19.7418,19.7165,19.7292,774700.0
2014-04-22 11:20:00,31.17,31.22,31.16,31.22,563100.0,19.7292,19.7608,19.7229,19.7608,563100.0
2014-04-22 11:30:00,31.22,31.22,31.17,31.2,372800.0,19.7608,19.7608,19.7292,19.7482,372800.0
2014-04-22 11:40:00,31.2,31.2,31.14,31.16,516100.0,19.7482,19.7482,19.7102,19.7229,516100.0
2014-04-22 11:50:00,31.16,31.17,31.12,31.17,533600.0,19.7229,19.7292,19.6975,19.7292,533600.0
2014-04-22 12:00:00,31.17,31.17,31.14,31.16,565900.0,19.7292,19.7292,19.7102,19.7229,565900.0
2014-04-22 12:10:00,31.17,31.19,31.14,31.19,313600.0,19.7292,19.7418,19.7102,19.7418,313600.0
2014-04-22 12:20:00,31.19,31.23,31.18,31.23,238400.0,19.7418,19.7672,19.7355,19.7672,238400.0
2014-04-22 12:30:00,31.23,31.23,31.21,31.23,308000.0,19.7672,19.7672,19.7545,19.7672,308000.0
2014-04-22 12:40:00,31.22,31.23,31.22,31.22,233500.0,19.7608,19.7672,19.7608,19.7608,233500.0
2014-04-22 12:50:00,31.22,31.24,31.18,31.19,402500.0,19.7608,19.7735,19.7355,19.7418,402500.0
2014-04-22 13:00:00,31.2,31.22,31.19,31.21,304000.0,19.7482,19.7608,19.7418,19.7545,304000.0
2014-04-22 13:10:00,31.21,31.21,31.15,31.18,335800.0,19.7545,19.7545,19.7165,19.7355,335800.0
2014-04-22 13:20:00,31.18,31.21,31.18,31.21,96400.0,19.7355,19.7545,19.7355,19.7545,96400.0
2014-04-22 13:30:00,31.21,31.21,31.17,31.18,200200.0,19.7545,19.7545,19.7292,19.7355,200200.0
2014-04-22 13:40:00,31.18,31.2,31.18,31.18,150000.0,19.7355,19.7482,19.7355,19.7355,150000.0
2014-04-22 13:50:00,31.19,31.2,31.18,31.2,201600.0,19.7418,19.7482,19.7355,19.7482,201600.0
2014-04-22 14:00:00,31.19,31.2,31.17,31.18,192300.0,19.7418,19.7482,19.7292,19.7355,192300.0
2014-04-22 14:10:00,31.17,31.18,31.15,31.16,274500.0,19.7292,19.7355,19.7165,19.7229,274500.0
2014-04-22 14:20:00,31.16,31.17,31.15,31.15,203700.0,19.7229,19.7292,19.7165,19.7165,203700.0
2014-04-22 14:30:00,31.16,31.16,31.13,31.15,722600.0,19.7229,19.7229,19.7039,19.7165,722600.0
2014-04-22 14:40:00,31.15,31.15,31.14,31.14,84000.0,19.7165,19.7165,19.7102,19.7102,84000.0
2014-04-22 14:50:00,31.15,31.15,31.12,31.13,389200.0,19.7165,19.7165,19.6975,19.7039,389200.0
2014-04-22 15:00:00,31.13,31.14,31.11,31.12,254600.0,19.7039,19.7102,19.6912,19.6975,254600.0
2014-04-22 15:10:00,31.13,31.13,31.07,31.09,796400.0,19.7039,19.7039,19.6659,19.6785,796400.0
2014-04-22 15:20:00,31.1,31.11,31.06,31.06,422500.0,19.6849,19.6912,19.6596,19.6596,422500.0
2014-04-22 15:30:00,31.06,31.09,31.02,31.03,1165400.0,19.6596,19.6785,19.6342,19.6406,1165400.0
2014-04-22 15:40:00,31.03,31.05,31.01,31.05,1085500.0,19.6406,19.6532,19.6279,19.6532,1085500.0
2014-04-22 15:50:00,31.05,31.07,31.0,31.0,1571200.0,19.6532,19.6659,19.6216,19.6216,1571200.0
2014-04-23 09:30:00,31.18,31.18,30.96,31.01,820200.0,19.7355,19.7355,19.5963,19.6279,820200.0
2014-04-23 09:40:00,31.0,31.02,30.9,30.95,500000.0,19.6216,19.6342,19.5583,19.5899,500000.0
2014-04-23 09:50:00,30.95,30.98,30.89,30.91,572600.0,19.5899,19.6089,19.552,19.5646,572600.0
2014-04-23 10:00:00,30.9,30.91,30.82,30.87,893700.0,19.5583,19.5646,19.5076,19.5393,893700.0
2014-04-23 10:10:00,30.87,30.9,30.81,30.82,443400.0,19.5393,19.5583,19.5013,19.5076,443400.0
2014-04-23 10:20:00,30.83,30.88,30.78,30.86,766500.0,19.514,19.5456,19.4823,19.533,766500.0
2014-04-23 10:30:00,30.87,30.89,30.84,30.87,415500.0,19.5393,19.552,19.5203,19.5393,415500.0
2014-04-23 10:40:00,30.88,30.9,30.84,30.85,425200.0,19.5456,19.5583,19.5203,19.5266,425200.0
2014-04-23 10:50:00,30.85,30.88,30.84,30.87,358100.0,19.5266,19.5456,19.5203,19.5393,358100.0
2014-04-23 11:00:00,30.86,30.88,30.85,30.87,267200.0,19.533,19.5456,19.5266,19.5393,267200.0
2014-04-23 11:10:00,30.87,30.89,30.83,30.87,433100.0,19.5393,19.552,19.514,19.5393,433100.0
2014-04-23 11:20:00,30.87,30.88,30.83,30.85,607600.0,19.5393,19.5456,19.514,19.5266,607600.0
2014-04-23 11:30:00,30.84,30.86,30.83,30.86,347000.0,19.5203,19.533,19.514,19.533,347000.0
2014-04-23 11:40:00,30.86,30.87,30.85,30.86,346300.0,19.533,19.5393,19.5266,19.533,346300.0
2014-04-23 11:50:00,30.86,30.87,30.76,30.78,899500.0,19.533,19.5393,19.4697,19.4823,899500.0
2014-04-23 12:00:00,30.78,30.82,30.77,30.82,316400.0,19.4823,19.5076,19.476,19.5076,316400.0
2014-04-23 12:10:00,30.82,30.84,30.79,30.8,312700.0,19.5076,19.5203,19.4887,19.495,312700.0
2014-04-23 12:20:00,30.8,30.84,30.79,30.83,253000.0,19.495,19.5203,19.4887,19.514,253000.0
2014-04-23 12:30:00,30.83,30.87,30.83,30.87,231700.0,19.514,19.5393,19.514,19.5393,231700.0
2014-04-23 12:40:00,30.86,30.87,30.81,30.82,249300.0,19.533,19.5393,19.5013,19.5076,249300.0
2014-04-23 12:50:00,30.82,30.85,30.82,30.85,154400.0,19.5076,19.5266,19.5076,19.5266,154400.0
2014-04-23 13:00:00,30.85,30.85,30.84,30.85,227800.0,19.5266,19.5266,19.5203,19.5266,227800.0
2014-04-23 13:10:00,30.85,30.85,30.84,30.85,132900.0,19.5266,19.5266,19.5203,19.5266,132900.0
2014-04-23 13:20:00,30.84,30.85,30.81,30.84,325900.0,19.5203,19.5266,19.5013,19.5203,325900.0
2014-04-23 13:30:00,30.85,30.85,30.8,30.8,185600.0,19.5266,19.5266,19.495,19.495,185600.0
2014-04-23 13:40:00,30.8,30.81,30.77,30.79,404800.0,19.495,19.5013,19.476,19.4887,404800.0
2014-04-23 13:50:00,30.8,30.83,30.78,30.78,296700.0,19.495,19.514,19.4823,19.4823,296700.0
2014-04-23 14:00:00,30.79,30.81,30.78,30.8,208500.0,19.4887,19.5013,19.4823,19.495,208500.0
2014-04-23 14:10:00,30.81,30.81,30.79,30.79,217900.0,19.5013,19.5013,19.4887,19.4887,217900.0
2014-04-23 14:20:00,30.8,30.81,30.79,30.8,126200.0,19.495,19.5013,19.4887,19.495,126200.0
2014-04-23 14:30:00,30.8,30.81,30.79,30.8,274500.0,19.495,19.5013,19.4887,19.495,274500.0
2014-04-23 14:40:00,30.81,30.81,30.77,30.78,277600.0,19.5013,19.5013,19.476,19.4823,277600.0
2014-04-23 14:50:00,30.78,30.81,30.77,30.8,481400.0,19.4823,19.5013,19.476,19.495,481400.0
2014-04-23 15:00:00,30.8,30.84,30.79,30.84,464700.0,19.495,19.5203,19.4887,19.5203,464700.0
2014-04-23 15:10:00,30.84,30.86,30.81,30.84,544100.0,19.5203,19.533,19.5013,19.5203,544100.0
2014-04-23 15:20:00,30.84,30.9,30.83,30.89,1002300.0,19.5203,19.5583,19.514,19.552,1002300.0
2014-04-23 15:30:00,30.89,30.93,30.88,30.93,859000.0,19.552,19.5773,19.5456,19.5773,859000.0
2014-04-23 15:40:00,30.93,30.96,30.92,30.96,998000.0,19.5773,19.5963,19.5709,19.5963,998000.0
2014-04-23 15:50:00,30.96,30.97,30.93,30.93,1572000.0,19.5963,19.6026,19.5773,19.5773,1572000.0
2014-04-24 09:30:00,30.9,30.9,30.44,30.47,2217900.0,19.5583,19.5583,19.2671,19.2861,2217900.0
2014-04-24 09:40:00,30.46,30.54,30.39,30.4,1367000.0,19.2798,19.3304,19.2355,19.2418,1367000.0
2014-04-24 09:50:00,30.4,30.4,30.31,30.36,1191400.0,19.2418,19.2418,19.1848,19.2165,1191400.0
2014-04-24 10:00:00,30.36,30.36,30.2,30.22,1860200.0,19.2165,19.2165,19.1152,19.1279,1860200.0
2014-04-24 10:10:00,30.22,30.43,30.21,30.4,1458900.0,19.1279,19.2608,19.1215,19.2418,1458900.0
2014-04-24 10:20:00,30.43,30.53,30.35,30.37,1669900.0,19.2608,19.3241,19.2102,19.2228,1669900.0
2014-04-24 10:30:00,30.38,30.45,30.35,30.43,831200.0,19.2291,19.2735,19.2102,19.2608,831200.0
2014-04-24 10:40:00,30.43,30.49,30.39,30.4,1358100.0,19.2608,19.2988,19.2355,19.2418,1358100.0
2014-04-24 10:50:00,30.41,30.51,30.39,30.51,764500.0,19.2481,19.3114,19.2355,19.3114,764500.0
2014-04-24 11:00:00,30.5,30.52,30.47,30.51,1106500.0,19.3051,19.3178,19.2861,19.3114,1106500.0
2014-04-24 11:10:00,30.51,30.67,30.5,30.66,898700.0,19.3114,19.4127,19.3051,19.4064,898700.0
2014-04-24 11:20:00,30.66,30.67,30.63,30.66,600800.0,19.4064,19.4127,19.3874,19.4064,600800.0
2014-04-24 11:30:00,30.66,30.72,30.64,30.69,327200.0,19.4064,19.4444,19.3937,19.4254,327200.0
2014-04-24 11:40:00,30.68,30.74,30.65,30.74,360900.0,19.419,19.457,19.4,19.457,360900.0
2014-04-24 11:50:00,30.74,30.76,30.72,30.75,244100.0,19.457,19.4697,19.4444,19.4633,244100.0
2014-04-24 12:00:00,30.75,30.77,30.68,30.7,339000.0,19.4633,19.476,19.419,19.4317,339000.0
2014-04-24 12:10:00,30.69,30.71,30.67,30.68,147900.0,19.4254,19.438,19.4127,19.419,147900.0
2014-04-24 12:20:00,30.68,30.71,30.68,30.71,159400.0,19.419,19.438,19.419,19.438,159400.0
2014-04-24 12:30:00,30.71,30.72,30.7,30.72,95700.0,19.438,19.4444,19.4317,19.4444,95700.0
2014-04-24 12:40:00,30.72,30.73,30.69,30.72,162100.0,19.4444,19.4507,19.4254,19.4444,162100.0
2014-04-24 12:50:00,30.71,30.78,30.7,30.76,175700.0,19.438,19.4823,19.4317,19.4697,175700.0
2014-04-24 13:00:00,30.76,30.76,30.72,30.73,124900.0,19.4697,19.4697,19.4444,19.4507,124900.0
2014-04-24 13:10:00,30.73,30.75,30.71,30.73,220500.0,19.4507,19.4633,19.438,19.4507,220500.0
2014-04-24 13:20:00,30.73,30.75,30.72,30.72,160200.0,19.4507,19.4633,19.4444,19.4444,160200.0
2014-04-24 13:30:00,30.73,30.73,30.65,30.65,218600.0,19.4507,19.4507,19.4,19.4,218600.0
2014-04-24 13:40:00,30.65,30.67,30.57,30.58,362100.0,19.4,19.4127,19.3494,19.3557,362100.0
2014-04-24 13:50:00,30.59,30.66,30.58,30.61,224400.0,19.3621,19.4064,19.3557,19.3747,224400.0
2014-04-24 14:00:00,30.62,30.66,30.6,30.63,193900.0,19.3811,19.4064,19.3684,19.3874,193900.0
2014-04-24 14:10:00,30.63,30.67,30.61,30.64,251400.0,19.3874,19.4127,19.3747,19.3937,251400.0
2014-04-24 14:20:00,30.64,30.68,30.62,30.66,188500.0,19.3937,19.419,19.3811,19.4064,188500.0
2014-04-24 14:30:00,30.65,30.74,30.65,30.72,260800.0,19.4,19.457,19.4,19.4444,260800.0
2014-04-24 14:40:00,30.72,30.72,30.68,30.7,145300.0,19.4444,19.4444,19.419,19.4317,145300.0
2014-04-24 14:50:00,30.7,30.72,30.68,30.72,277700.0,19.4317,19.4444,19.419,19.4444,277700.0
2014-04-24 15:00:00,30.72,30.76,30.71,30.74,242500.0,19.4444,19.4697,19.438,19.457,242500.0
2014-04-24 15:10:00,30.75,30.75,30.73,30.73,359800.0,19.4633,19.4633,19.4507,19.4507,359800.0
2014-04-24 15:20:00,30.73,30.75,30.71,30.72,365200.0,19.4507,19.4633,19.438,19.4444,365200.0
2014-04-24 15:30:00,30.72,30.74,30.7,30.73,312800.0,19.4444,19.457,19.4317,19.4507,312800.0
2014-04-24 15:40:00,30.73,30.75,30.69,30.71,551600.0,19.4507,19.4633,19.4254,19.438,551600.0
2014-04-24 15:50:00,30.72,30.73,30.68,30.72,1014900.0,19.4444,19.4507,19.419,19.4444,1014900.0
2014-04-25 09:30:00,30.73,30.78,30.64,30.67,974700.0,19.4507,19.4823,19.3937,19.4127,974700.0
2014-04-25 09:40:00,30.66,30.67,30.55,30.6,653400.0,19.4064,19.4127,19.3367,19.3684,653400.0
2014-04-25 09:50:00,30.61,30.67,30.56,30.66,437700.0,19.3747,19.4127,19.3431,19.4064,437700.0
2014-04-25 10:00:00,30.66,30.67,30.61,30.65,418600.0,19.4064,19.4127,19.3747,19.4,418600.0
2014-04-25 10:10:00,30.65,30.69,30.62,30.65,449800.0,19.4,19.4254,19.3811,19.4,449800.0
2014-04-25 10:20:00,30.65,30.67,30.61,30.62,336600.0,19.4,19.4127,19.3747,19.3811,336600.0
2014-04-25 10:30:00,30.62,30.65,30.56,30.65,482200.0,19.3811,19.4,19.3431,19.4,482200.0
2014-04-25 10:40:00,30.65,30.65,30.56,30.62,726000.0,19.4,19.4,19.3431,19.3811,726000.0
2014-04-25 10:50:00,30.62,30.69,30.62,30.67,598500.0,19.3811,19.4254,19.3811,19.4127,598500.0
2014-04-25 11:00:00,30.66,30.66,30.61,30.63,319700.0,19.4064,19.4064,19.3747,19.3874,319700.0
2014-04-25 11:10:00,30.63,30.68,30.6,30.66,278800.0,19.3874,19.419,19.3684,19.4064,278800.0
2014-04-25 11:20:00,30.66,30.68,30.64,30.68,282100.0,19.4064,19.419,19.3937,19.419,282100.0
2014-04-25 11:30:00,30.68,30.7,30.66,30.7,303800.0,19.419,19.4317,19.4064,19.4317,303800.0
2014-04-25 11:40:00,30.7,30.72,30.68,30.7,286000.0,19.4317,19.4444,19.419,19.4317,286000.0
2014-04-25 11:50:00,30.7,30.75,30.7,30.74,277300.0,19.4317,19.4633,19.4317,19.457,277300.0
2014-04-25 12:00:00,30.74,30.78,30.74,30.78,226800.0,19.457,19.4823,19.457,19.4823,226800.0
2014-04-25 12:10:00,30.78,30.8,30.77,30.78,258400.0,19.4823,19.495,19.476,19.4823,258400.0
2014-04-25 12:20:00,30.78,30.78,30.74,30.75,297300.0,19.4823,19.4823,19.457,19.4633,297300.0
2014-04-25 12:30:00,30.75,30.76,30.72,30.73,178100.0,19.4633,19.4697,19.4444,19.4507,178100.0
2014-04-25 12:40:00,30.73,30.73,30.67,30.67,423400.0,19.4507,19.4507,19.4127,19.4127,423400.0
2014-04-25 12:50:00,30.68,30.7,30.67,30.69,412400.0,19.419,19.4317,19.4127,19.4254,412400.0
2014-04-25 13:00:00,30.69,30.73,30.64,30.73,732700.0,19.4254,19.4507,19.3937,19.4507,732700.0
2014-04-25 13:10:00,30.73,30.74,30.71,30.73,235400.0,19.4507,19.457,19.438,19.4507,235400.0
2014-04-25 13:20:00,30.74,30.78,30.73,30.77,224300.0,19.457,19.4823,19.4507,19.476,224300.0
2014-04-25 13:30:00,30.77,30.77,30.71,30.72,313200.0,19.476,19.476,19.438,19.4444,313200.0
2014-04-25 13:40:00,30.73,30.79,30.72,30.78,276300.0,19.4507,19.4887,19.4444,19.4823,276300.0
2014-04-25 13:50:00,30.78,30.78,30.72,30.73,255300.0,19.4823,19.4823,19.4444,19.4507,255300.0
2014-04-25 14:00:00,30.73,30.74,30.7,30.72,298700.0,19.4507,19.457,19.4317,19.4444,298700.0
2014-04-25 14:10:00,30.71,30.72,30.64,30.67,333500.0,19.438,19.4444,19.3937,19.4127,333500.0
2014-04-25 14:20:00,30.67,30.69,30.65,30.67,262100.0,19.4127,19.4254,19.4,19.4127,262100.0
2014-04-25 14:30:00,30.67,30.71,30.63,30.68,408400.0,19.4127,19.438,19.3874,19.419,408400.0
2014-04-25 14:40:00,30.68,30.71,30.65,30.65,523400.0,19.419,19.438,19.4,19.4,523400.0
2014-04-25 14:50:00,30.66,30.7,30.65,30.67,290200.0,19.4064,19.4317,19.4,19.4127,290200.0
2014-04-25 15:00:00,30.67,30.72,30.65,30.71,234800.0,19.4127,19.4444,19.4,19.438,234800.0
2014-04-25 15:10:00,30.71,30.73,30.66,30.71,313000.0,19.438,19.4507,19.4064,19.438,313000.0
2014-04-25 15:20:00,30.71,30.77,30.7,30.76,380900.0,19.438,19.476,19.4317,19.4697,380900.0
2014-04-25 15:30:00,30.75,30.79,30.73,30.74,407600.0,19.4633,19.4887,19.4507,19.457,407600.0
2014-04-25 15:40:00,30.75,30.8,30.74,30.76,652100.0,19.4633,19.495,19.457,19.4697,652100.0
2014-04-25 15:50:00,30.75,30.78,30.73,30.76,1494500.0,19.4633,19.4823,19.4507,19.4697,1494500.0
2014-04-28 09:30:00,31.59,31.81,31.37,31.68,5265800.0,19.995,20.1343,19.8558,20.052,5265800.0
2014-04-28 09:40:00,31.69,31.73,31.61,31.62,2214600.0,20.0583,20.0836,20.0077,20.014,2214600.0
2014-04-28 09:50:00,31.63,31.75,31.61,31.67,2150300.0,20.0203,20.0963,20.0077,20.0457,2150300.0
2014-04-28 10:00:00,31.67,31.79,31.67,31.79,2025300.0,20.0457,20.1216,20.0457,20.1216,2025300.0
2014-04-28 10:10:00,31.79,31.87,31.75,31.86,2006300.0,20.1216,20.1722,20.0963,20.1659,2006300.0
2014-04-28 10:20:00,31.87,32.07,31.85,31.99,2112000.0,20.1722,20.2988,20.1596,20.2482,2112000.0
2014-04-28 10:30:00,31.99,32.06,31.95,32.05,2541000.0,20.2482,20.2925,20.2229,20.2862,2541000.0
2014-04-28 10:40:00,32.05,32.35,32.05,32.25,5256100.0,20.2862,20.4761,20.2862,20.4128,5256100.0
2014-04-28 10:50:00,32.25,32.29,32.2,32.2,2065200.0,20.4128,20.4381,20.3811,20.3811,2065200.0
2014-04-28 11:00:00,32.2,32.24,32.15,32.16,2132500.0,20.3811,20.4064,20.3495,20.3558,2132500.0
2014-04-28 11:10:00,32.16,32.18,31.91,31.96,2243100.0,20.3558,20.3685,20.1976,20.2292,2243100.0
2014-04-28 11:20:00,31.96,31.98,31.88,31.89,1126500.0,20.2292,20.2419,20.1786,20.1849,1126500.0
2014-04-28 11:30:00,31.89,31.91,31.78,31.8,1241800.0,20.1849,20.1976,20.1153,20.1279,1241800.0
2014-04-28 11:40:00,31.8,31.8,31.66,31.68,1805300.0,20.1279,20.1279,20.0393,20.052,1805300.0
2014-04-28 11:50:00,31.68,31.73,31.51,31.53,2049500.0,20.052,20.0836,19.9444,19.957,2049500.0
2014-04-28 12:00:00,31.53,31.6,31.49,31.54,957800.0,19.957,20.0014,19.9317,19.9634,957800.0
2014-04-28 12:10:00,31.55,31.6,31.51,31.56,692900.0,19.9697,20.0014,19.9444,19.976,692900.0
2014-04-28 12:20:00,31.57,31.67,31.46,31.63,1009500.0,19.9824,20.0457,19.9127,20.0203,1009500.0
2014-04-28 12:30:00,31.63,31.68,31.56,31.56,694900.0,20.0203,20.052,19.976,19.976,694900.0
2014-04-28 12:40:00,31.56,31.67,31.55,31.67,424700.0,19.976,20.0457,19.9697,20.0457,424700.0
2014-04-28 12:50:00,31.67,31.77,31.66,31.76,1177200.0,20.0457,20.109,20.0393,20.1026,1177200.0
2014-04-28 13:00:00,31.76,31.76,31.7,31.71,1003900.0,20.1026,20.1026,20.0646,20.071,1003900.0
2014-04-28 13:10:00,31.7,31.73,31.66,31.68,1034900.0,20.0646,20.0836,20.0393,20.052,1034900.0
2014-04-28 13:20:00,31.68,31.69,31.61,31.64,734200.0,20.052,20.0583,20.0077,20.0267,734200.0
2014-04-28 13:30:00,31.65,31.69,31.55,31.59,851400.0,20.033,20.0583,19.9697,19.995,851400.0
2014-04-28 13:40:00,31.59,31.64,31.56,31.64,734400.0,19.995,20.0267,19.976,20.0267,734400.0
2014-04-28 13:50:00,31.64,31.69,31.63,31.69,478700.0,20.0267,20.0583,20.0203,20.0583,478700.0
2014-04-28 14:00:00,31.69,31.7,31.67,31.69,809900.0,20.0583,20.0646,20.0457,20.0583,809900.0
2014-04-28 14:10:00,31.69,31.8,31.69,31.8,951500.0,20.0583,20.1279,20.0583,20.1279,951500.0
2014-04-28 14:20:00,31.8,31.89,31.78,31.86,853800.0,20.1279,20.1849,20.1153,20.1659,853800.0
2014-04-28 14:30:00,31.85,31.9,31.84,31.89,717000.0,20.1596,20.1912,20.1533,20.1849,717000.0
2014-04-28 14:40:00,31.89,31.95,31.88,31.93,697000.0,20.1849,20.2229,20.1786,20.2102,697000.0
2014-04-28 14:50:00,31.92,31.94,31.79,31.8,713200.0,20.2039,20.2166,20.1216,20.1279,713200.0
2014-04-28 15:00:00,31.79,31.89,31.79,31.88,971800.0,20.1216,20.1849,20.1216,20.1786,971800.0
2014-04-28 15:10:00,31.87,31.93,31.85,31.93,2428100.0,20.1722,20.2102,20.1596,20.2102,2428100.0
2014-04-28 15:20:00,31.93,32.0,31.91,31.98,1157800.0,20.2102,20.2545,20.1976,20.2419,1157800.0
2014-04-28 15:30:00,31.98,32.07,31.97,31.98,1666500.0,20.2419,20.2988,20.2355,20.2419,1666500.0
2014-04-28 15:40:00,31.99,32.02,31.98,32.01,1376200.0,20.2482,20.2672,20.2419,20.2609,1376200.0
2014-04-28 15:50:00,32.01,32.05,31.95,32.05,4528000.0,20.2609,20.2862,20.2229,20.2862,4528000.0
2014-04-29 09:30:00,32.06,32.09,31.89,31.9,2628400.0,20.2925,20.3115,20.1849,20.1912,2628400.0
2014-04-29 09:40:00,31.91,31.91,31.65,31.65,1616400.0,20.1976,20.1976,20.033,20.033,1616400.0
2014-04-29 09:50:00,31.66,31.77,31.65,31.71,1103600.0,20.0393,20.109,20.033,20.071,1103600.0
2014-04-29 10:00:00,31.71,31.73,31.53,31.54,1027600.0,20.071,20.0836,19.957,19.9634,1027600.0
2014-04-29 10:10:00,31.54,31.58,31.45,31.55,1518100.0,19.9634,19.9887,19.9064,19.9697,1518100.0
2014-04-29 10:20:00,31.55,31.6,31.43,31.44,1294500.0,19.9697,20.0014,19.8937,19.9001,1294500.0
2014-04-29 10:30:00,31.44,31.48,31.4,31.43,1245600.0,19.9001,19.9254,19.8748,19.8937,1245600.0
2014-04-29 10:40:00,31.43,31.65,31.43,31.6,950700.0,19.8937,20.033,19.8937,20.0014,950700.0
2014-04-29 10:50:00,31.6,31.62,31.5,31.51,1004900.0,20.0014,20.014,19.9381,19.9444,1004900.0
2014-04-29 11:00:00,31.51,31.53,31.44,31.48,1058300.0,19.9444,19.957,19.9001,19.9254,1058300.0
2014-04-29 11:10:00,31.48,31.54,31.47,31.5,908400.0,19.9254,19.9634,19.9191,19.9381,908400.0
2014-04-29 11:20:00,31.49,31.58,31.49,31.57,753500.0,19.9317,19.9887,19.9317,19.9824,753500.0
2014-04-29 11:30:00,31.57,31.57,31.5,31.54,643900.0,19.9824,19.9824,19.9381,19.9634,643900.0
2014-04-29 11:40:00,31.54,31.58,31.52,31.56,411000.0,19.9634,19.9887,19.9507,19.976,411000.0
2014-04-29 11:50:00,31.55,31.58,31.52,31.54,465800.0,19.9697,19.9887,19.9507,19.9634,465800.0
2014-04-29 12:00:00,31.55,31.56,31.52,31.56,602000.0,19.9697,19.976,19.9507,19.976,602000.0
2014-04-29 12:10:00,31.56,31.58,31.52,31.57,1018600.0,19.976,19.9887,19.9507,19.9824,1018600.0
2014-04-29 12:20:00,31.58,31.7,31.55,31.7,784300.0,19.9887,20.0646,19.9697,20.0646,784300.0
2014-04-29 12:30:00,31.7,31.73,31.63,31.66,747900.0,20.0646,20.0836,20.0203,20.0393,747900.0
2014-04-29 12:40:00,31.66,31.72,31.64,31.64,539100.0,20.0393,20.0773,20.0267,20.0267,539100.0
2014-04-29 12:50:00,31.65,31.66,31.62,31.63,317500.0,20.033,20.0393,20.014,20.0203,317500.0
2014-04-29 13:00:00,31.63,31.64,31.57,31.58,391400.0,20.0203,20.0267,19.9824,19.9887,391400.0
2014-04-29 13:10:00,31.57,31.65,31.57,31.64,629800.0,19.9824,20.033,19.9824,20.0267,629800.0
2014-04-29 13:20:00,31.65,31.7,31.63,31.68,1102600.0,20.033,20.0646,20.0203,20.052,1102600.0
2014-04-29 13:30:00,31.67,31.7,31.64,31.66,320500.0,20.0457,20.0646,20.0267,20.0393,320500.0
2014-04-29 13:40:00,31.66,31.69,31.64,31.66,394000.0,20.0393,20.0583,20.0267,20.0393,394000.0
2014-04-29 13:50:00,31.66,31.69,31.65,31.67,333900.0,20.0393,20.0583,20.033,20.0457,333900.0
2014-04-29 14:00:00,31.67,31.69,31.62,31.63,1058600.0,20.0457,20.0583,20.014,20.0203,1058600.0
2014-04-29 14:10:00,31.63,31.63,31.53,31.54,561200.0,20.0203,20.0203,19.957,19.9634,561200.0
2014-04-29 14:20:00,31.55,31.61,31.53,31.56,504700.0,19.9697,20.0077,19.957,19.976,504700.0
2014-04-29 14:30:00,31.57,31.65,31.55,31.65,492000.0,19.9824,20.033,19.9697,20.033,492000.0
2014-04-29 14:40:00,31.65,31.68,31.62,31.64,409900.0,20.033,20.052,20.014,20.0267,409900.0
2014-04-29 14:50:00,31.64,31.67,31.6,31.67,421000.0,20.0267,20.0457,20.0014,20.0457,421000.0
2014-04-29 15:00:00,31.67,31.69,31.65,31.69,743100.0,20.0457,20.0583,20.033,20.0583,743100.0
2014-04-29 15:10:00,31.69,31.71,31.67,31.7,817000.0,20.0583,20.071,20.0457,20.0646,817000.0
2014-04-29 15:20:00,31.7,31.7,31.67,31.7,683900.0,20.0646,20.0646,20.0457,20.0646,683900.0
2014-04-29 15:30:00,31.7,31.78,31.69,31.77,1644500.0,20.0646,20.1153,20.0583,20.109,1644500.0
2014-04-29 15:40:00,31.77,31.77,31.69,31.74,1004300.0,20.109,20.109,20.0583,20.09,1004300.0
2014-04-29 15:50:00,31.74,31.77,31.72,31.74,2483200.0,20.09,20.109,20.0773,20.09,2483200.0
2014-04-30 09:30:00,31.76,31.94,31.69,31.87,1708800.0,20.1026,20.2166,20.0583,20.1722,1708800.0
2014-04-30 09:40:00,31.86,31.92,31.76,31.76,935900.0,20.1659,20.2039,20.1026,20.1026,935900.0
2014-04-30 09:50:00,31.76,31.76,31.63,31.65,855900.0,20.1026,20.1026,20.0203,20.033,855900.0
2014-04-30 10:00:00,31.64,31.67,31.55,31.61,760400.0,20.0267,20.0457,19.9697,20.0077,760400.0
2014-04-30 10:10:00,31.61,31.64,31.57,31.63,799500.0,20.0077,20.0267,19.9824,20.0203,799500.0
2014-04-30 10:20:00,31.63,31.65,31.56,31.64,720400.0,20.0203,20.033,19.976,20.0267,720400.0
2014-04-30 10:30:00,31.63,31.64,31.56,31.59,591900.0,20.0203,20.0267,19.976,19.995,591900.0
2014-04-30 10:40:00,31.59,31.62,31.58,31.6,1214400.0,19.995,20.014,19.9887,20.0014,1214400.0
2014-04-30 10:50:00,31.59,31.65,31.59,31.59,594800.0,19.995,20.033,19.995,19.995,594800.0
2014-04-30 11:00:00,31.6,31.62,31.56,31.57,541500.0,20.0014,20.014,19.976,19.9824,541500.0
2014-04-30 11:10:00,31.56,31.6,31.54,31.54,466900.0,19.976,20.0014,19.9634,19.9634,466900.0
2014-04-30 11:20:00,31.54,31.59,31.53,31.56,292000.0,19.9634,19.995,19.957,19.976,292000.0
2014-04-30 11:30:00,31.56,31.63,31.55,31.62,391900.0,19.976,20.0203,19.9697,20.014,391900.0
2014-04-30 11:40:00,31.63,31.7,31.61,31.65,625800.0,20.0203,20.0646,20.0077,20.033,625800.0
2014-04-30 11:50:00,31.66,31.67,31.62,31.65,397000.0,20.0393,20.0457,20.014,20.033,397000.0
2014-04-30 12:00:00,31.65,31.67,31.64,31.65,337900.0,20.033,20.0457,20.0267,20.033,337900.0
2014-04-30 12:10:00,31.64,31.65,31.62,31.63,200600.0,20.0267,20.033,20.014,20.0203,200600.0
2014-04-30 12:20:00,31.62,31.63,31.59,31.6,273700.0,20.014,20.0203,19.995,20.0014,273700.0
2014-04-30 12:30:00,31.59,31.63,31.58,31.62,451500.0,19.995,20.0203,19.9887,20.014,451500.0
2014-04-30 12:40:00,31.62,31.63,31.58,31.6,713900.0,20.014,20.0203,19.9887,20.0014,713900.0
2014-04-30 12:50:00,31.6,31.6,31.57,31.58,326900.0,20.0014,20.0014,19.9824,19.9887,326900.0
2014-04-30 13:00:00,31.57,31.58,31.56,31.58,263800.0,19.9824,19.9887,19.976,19.9887,263800.0
2014-04-30 13:10:00,31.58,31.58,31.5,31.51,349300.0,19.9887,19.9887,19.9381,19.9444,349300.0
2014-04-30 13:20:00,31.5,31.51,31.46,31.49,456800.0,19.9381,19.9444,19.9127,19.9317,456800.0
2014-04-30 13:30:00,31.49,31.49,31.45,31.45,357300.0,19.9317,19.9317,19.9064,19.9064,357300.0
2014-04-30 13:40:00,31.46,31.46,31.42,31.43,383700.0,19.9127,19.9127,19.8874,19.8937,383700.0
2014-04-30 13:50:00,31.42,31.43,31.35,31.39,596900.0,19.8874,19.8937,19.8431,19.8684,596900.0
2014-04-30 14:00:00,31.39,31.55,31.36,31.52,1016200.0,19.8684,19.9697,19.8494,19.9507,1016200.0
2014-04-30 14:10:00,31.52,31.52,31.45,31.49,508500.0,19.9507,19.9507,19.9064,19.9317,508500.0
2014-04-30 14:20:00,31.49,31.51,31.46,31.46,470200.0,19.9317,19.9444,19.9127,19.9127,470200.0
2014-04-30 14:30:00,31.46,31.52,31.45,31.46,493800.0,19.9127,19.9507,19.9064,19.9127,493800.0
2014-04-30 14:40:00,31.45,31.47,31.42,31.44,975700.0,19.9064,19.9191,19.8874,19.9001,975700.0
2014-04-30 14:50:00,31.45,31.47,31.4,31.42,717100.0,19.9064,19.9191,19.8748,19.8874,717100.0
2014-04-30 15:00:00,31.43,31.43,31.33,31.34,836000.0,19.8937,19.8937,19.8305,19.8368,836000.0
2014-04-30 15:10:00,31.34,31.35,31.27,31.33,1197200.0,19.8368,19.8431,19.7925,19.8305,1197200.0
2014-04-30 15:20:00,31.33,31.37,31.29,31.33,969400.0,19.8305,19.8558,19.8051,19.8305,969400.0
2014-04-30 15:30:00,31.34,31.38,31.32,31.33,1398300.0,19.8368,19.8621,19.8241,19.8305,1398300.0
2014-04-30 15:40:00,31.34,31.34,31.22,31.28,2443300.0,19.8368,19.8368,19.7608,19.7988,2443300.0
2014-04-30 15:50:00,31.28,31.36,31.25,31.29,3425700.0,19.7988,19.8494,19.7798,19.8051,3425700.0
2014-05-01 09:30:00,31.08,31.2,31.0,31.05,1600500.0,19.6722,19.7482,19.6216,19.6532,1600500.0
2014-05-01 09:40:00,31.05,31.13,31.0,31.06,908600.0,19.6532,19.7039,19.6216,19.6596,908600.0
2014-05-01 09:50:00,31.07,31.11,30.98,31.0,1752000.0,19.6659,19.6912,19.6089,19.6216,1752000.0
2014-05-01 10:00:00,31.0,31.07,30.95,31.0,1529800.0,19.6216,19.6659,19.5899,19.6216,1529800.0
2014-05-01 10:10:00,31.0,31.04,30.94,31.02,883800.0,19.6216,19.6469,19.5836,19.6342,883800.0
2014-05-01 10:20:00,31.01,31.07,31.0,31.05,958200.0,19.6279,19.6659,19.6216,19.6532,958200.0
2014-05-01 10:30:00,31.05,31.06,31.0,31.0,819500.0,19.6532,19.6596,19.6216,19.6216,819500.0
2014-05-01 10:40:00,31.01,31.18,31.0,31.12,1175000.0,19.6279,19.7355,19.6216,19.6975,1175000.0
2014-05-01 10:50:00,31.12,31.12,31.04,31.06,829800.0,19.6975,19.6975,19.6469,19.6596,829800.0
2014-05-01 11:00:00,31.06,31.11,31.02,31.04,549800.0,19.6596,19.6912,19.6342,19.6469,549800.0
2014-05-01 11:10:00,31.04,31.2,31.03,31.2,978300.0,19.6469,19.7482,19.6406,19.7482,978300.0
2014-05-01 11:20:00,31.2,31.21,31.11,31.19,710500.0,19.7482,19.7545,19.6912,19.7418,710500.0
2014-05-01 11:30:00,31.19,31.58,31.17,31.46,4444500.0,19.7418,19.9887,19.7292,19.9127,4444500.0
2014-05-01 11:40:00,31.46,31.56,31.22,31.23,2675700.0,19.9127,19.976,19.7608,19.7672,2675700.0
2014-05-01 11:50:00,31.22,31.25,31.12,31.15,1203400.0,19.7608,19.7798,19.6975,19.7165,1203400.0
2014-05-01 12:00:00,31.16,31.17,31.1,31.12,741000.0,19.7229,19.7292,19.6849,19.6975,741000.0
2014-05-01 12:10:00,31.11,31.23,31.1,31.22,600300.0,19.6912,19.7672,19.6849,19.7608,600300.0
2014-05-01 12:20:00,31.22,31.24,31.2,31.2,435800.0,19.7608,19.7735,19.7482,19.7482,435800.0
2014-05-01 12:30:00,31.2,31.21,31.15,31.16,576700.0,19.7482,19.7545,19.7165,19.7229,576700.0
2014-05-01 12:40:00,31.16,31.22,31.12,31.2,875500.0,19.7229,19.7608,19.6975,19.7482,875500.0
2014-05-01 12:50:00,31.21,31.21,31.15,31.19,798100.0,19.7545,19.7545,19.7165,19.7418,798100.0
2014-05-01 13:00:00,31.19,31.25,31.16,31.23,310100.0,19.7418,19.7798,19.7229,19.7672,310100.0
2014-05-01 13:10:00,31.23,31.23,31.18,31.2,411600.0,19.7672,19.7672,19.7355,19.7482,411600.0
2014-05-01 13:20:00,31.2,31.21,31.13,31.15,522600.0,19.7482,19.7545,19.7039,19.7165,522600.0
2014-05-01 13:30:00,31.15,31.16,31.11,31.15,407400.0,19.7165,19.7229,19.6912,19.7165,407400.0
2014-05-01 13:40:00,31.15,31.16,31.1,31.12,573800.0,19.7165,19.7229,19.6849,19.6975,573800.0
2014-05-01 13:50:00,31.11,31.13,31.05,31.08,582500.0,19.6912,19.7039,19.6532,19.6722,582500.0
2014-05-01 14:00:00,31.08,31.15,31.07,31.14,516800.0,19.6722,19.7165,19.6659,19.7102,516800.0
2014-05-01 14:10:00,31.14,31.19,31.09,31.16,529500.0,19.7102,19.7418,19.6785,19.7229,529500.0
2014-05-01 14:20:00,31.17,31.23,31.13,31.21,438300.0,19.7292,19.7672,19.7039,19.7545,438300.0
2014-05-01 14:30:00,31.21,31.24,31.13,31.14,387100.0,19.7545,19.7735,19.7039,19.7102,387100.0
2014-05-01 14:40:00,31.13,31.18,31.1,31.11,665600.0,19.7039,19.7355,19.6849,19.6912,665600.0
2014-05-01 14:50:00,31.12,31.17,31.11,31.14,527400.0,19.6975,19.7292,19.6912,19.7102,527400.0
2014-05-01 15:00:00,31.14,31.16,31.1,31.13,549400.0,19.7102,19.7229,19.6849,19.7039,549400.0
2014-05-01 15:10:00,31.13,31.13,31.09,31.1,644300.0,19.7039,19.7039,19.6785,19.6849,644300.0
2014-05-01 15:20:00,31.09,31.14,31.06,31.06,797600.0,19.6785,19.7102,19.6596,19.6596,797600.0
2014-05-01 15:30:00,31.06,31.11,31.05,31.07,811500.0,19.6596,19.6912,19.6532,19.6659,811500.0
2014-05-01 15:40:00,31.07,31.1,31.04,31.05,1061000.0,19.6659,19.6849,19.6469,19.6532,1061000.0
2014-05-01 15:50:00,31.05,31.15,31.05,31.14,1949100.0,19.6532,19.7165,19.6532,19.7102,1949100.0
2014-05-02 09:30:00,31.02,31.06,30.88,31.02,2411200.0,19.6342,19.6596,19.5456,19.6342,2411200.0
2014-05-02 09:40:00,31.02,31.04,30.96,30.99,1494000.0,19.6342,19.6469,19.5963,19.6152,1494000.0
2014-05-02 09:50:00,31.0,31.01,30.85,30.89,871900.0,19.6216,19.6279,19.5266,19.552,871900.0
2014-05-02 10:00:00,30.88,30.9,30.81,30.82,1328800.0,19.5456,19.5583,19.5013,19.5076,1328800.0
2014-05-02 10:10:00,30.82,30.85,30.79,30.81,1437500.0,19.5076,19.5266,19.4887,19.5013,1437500.0
2014-05-02 10:20:00,30.8,30.87,30.8,30.85,1190000.0,19.495,19.5393,19.495,19.5266,1190000.0
2014-05-02 10:30:00,30.84,30.85,30.77,30.83,1993100.0,19.5203,19.5266,19.476,19.514,1993100.0
2014-05-02 10:40:00,30.82,30.9,30.79,30.87,1418500.0,19.5076,19.5583,19.4887,19.5393,1418500.0
2014-05-02 10:50:00,30.87,30.87,30.76,30.76,2346500.0,19.5393,19.5393,19.4697,19.4697,2346500.0
2014-05-02 11:00:00,30.76,30.81,30.7,30.79,1522900.0,19.4697,19.5013,19.4317,19.4887,1522900.0
2014-05-02 11:10:00,30.78,30.79,30.67,30.71,1355100.0,19.4823,19.4887,19.4127,19.438,1355100.0
2014-05-02 11:20:00,30.71,30.72,30.62,30.64,1060600.0,19.438,19.4444,19.3811,19.3937,1060600.0
2014-05-02 11:30:00,30.64,30.69,30.64,30.68,473100.0,19.3937,19.4254,19.3937,19.419,473100.0
2014-05-02 11:40:00,30.68,30.69,30.65,30.65,662500.0,19.419,19.4254,19.4,19.4,662500.0
2014-05-02 11:50:00,30.65,30.74,30.64,30.74,508900.0,19.4,19.457,19.3937,19.457,508900.0
2014-05-02 12:00:00,30.73,30.75,30.7,30.73,653500.0,19.4507,19.4633,19.4317,19.4507,653500.0
2014-05-02 12:10:00,30.73,30.76,30.72,30.72,379900.0,19.4507,19.4697,19.4444,19.4444,379900.0
2014-05-02 12:20:00,30.72,30.73,30.69,30.71,468000.0,19.4444,19.4507,19.4254,19.438,468000.0
2014-05-02 12:30:00,30.72,30.72,30.69,30.69,421200.0,19.4444,19.4444,19.4254,19.4254,421200.0
2014-05-02 12:40:00,30.7,30.74,30.69,30.72,464400.0,19.4317,19.457,19.4254,19.4444,464400.0
2014-05-02 12:50:00,30.72,30.72,30.67,30.68,376600.0,19.4444,19.4444,19.4127,19.419,376600.0
2014-05-02 13:00:00,30.68,30.73,30.67,30.7,550100.0,19.419,19.4507,19.4127,19.4317,550100.0
2014-05-02 13:10:00,30.71,30.75,30.7,30.7,761000.0,19.438,19.4633,19.4317,19.4317,761000.0
2014-05-02 13:20:00,30.7,30.72,30.69,30.71,351700.0,19.4317,19.4444,19.4254,19.438,351700.0
2014-05-02 13:30:00,30.7,30.71,30.68,30.7,427900.0,19.4317,19.438,19.419,19.4317,427900.0
2014-05-02 13:40:00,30.71,30.71,30.69,30.7,458900.0,19.438,19.438,19.4254,19.4317,458900.0
2014-05-02 13:50:00,30.7,30.76,30.69,30.69,851200.0,19.4317,19.4697,19.4254,19.4254,851200.0
2014-05-02 14:00:00,30.69,30.72,30.65,30.66,576000.0,19.4254,19.4444,19.4,19.4064,576000.0
2014-05-02 14:10:00,30.66,30.71,30.65,30.71,709900.0,19.4064,19.438,19.4,19.438,709900.0
2014-05-02 14:20:00,30.71,30.71,30.69,30.69,445600.0,19.438,19.438,19.4254,19.4254,445600.0
2014-05-02 14:30:00,30.69,30.73,30.68,30.71,774400.0,19.4254,19.4507,19.419,19.438,774400.0
2014-05-02 14:40:00,30.71,30.76,30.7,30.73,712000.0,19.438,19.4697,19.4317,19.4507,712000.0
2014-05-02 14:50:00,30.73,30.76,30.73,30.76,778400.0,19.4507,19.4697,19.4507,19.4697,778400.0
2014-05-02 15:00:00,30.75,30.78,30.74,30.75,664600.0,19.4633,19.4823,19.457,19.4633,664600.0
2014-05-02 15:10:00,30.75,30.75,30.71,30.73,592000.0,19.4633,19.4633,19.438,19.4507,592000.0
2014-05-02 15:20:00,30.72,30.75,30.71,30.75,1379400.0,19.4444,19.4633,19.438,19.4633,1379400.0
2014-05-02 15:30:00,30.75,30.75,30.69,30.74,1114500.0,19.4633,19.4633,19.4254,19.457,1114500.0
2014-05-02 15:40:00,30.74,30.75,30.71,30.71,1124700.0,19.457,19.4633,19.438,19.438,1124700.0
2014-05-02 15:50:00,30.71,30.75,30.7,30.74,2004800.0,19.438,19.4633,19.4317,19.457,2004800.0
2014-05-05 09:30:00,30.26,30.27,29.9,29.96,4871500.0,19.1532,19.1595,18.9253,18.9633,4871500.0
2014-05-05 09:40:00,29.96,30.14,29.95,29.97,3862200.0,18.9633,19.0772,18.957,18.9696,3862200.0
2014-05-05 09:50:00,29.96,30.07,29.93,30.06,1962000.0,18.9633,19.0329,18.9443,19.0266,1962000.0
2014-05-05 10:00:00,30.06,30.13,30.05,30.07,1745800.0,19.0266,19.0709,19.0203,19.0329,1745800.0
2014-05-05 10:10:00,30.07,30.2,30.03,30.04,1864700.0,19.0329,19.1152,19.0076,19.0139,1864700.0
2014-05-05 10:20:00,30.03,30.17,30.0,30.11,1698400.0,19.0076,19.0962,18.9886,19.0582,1698400.0
2014-05-05 10:30:00,30.11,30.11,30.05,30.05,793400.0,19.0582,19.0582,19.0203,19.0203,793400.0
2014-05-05 10:40:00,30.05,30.26,30.04,30.23,1668000.0,19.0203,19.1532,19.0139,19.1342,1668000.0
2014-05-05 10:50:00,30.23,30.25,30.09,30.1,1173800.0,19.1342,19.1469,19.0456,19.0519,1173800.0
2014-05-05 11:00:00,30.1,30.15,30.08,30.09,791900.0,19.0519,19.0836,19.0393,19.0456,791900.0
2014-05-05 11:10:00,30.08,30.1,30.04,30.05,1083100.0,19.0393,19.0519,19.0139,19.0203,1083100.0
2014-05-05 11:20:00,30.05,30.06,30.01,30.04,1021900.0,19.0203,19.0266,18.995,19.0139,1021900.0
2014-05-05 11:30:00,30.04,30.04,29.98,30.0,1064800.0,19.0139,19.0139,18.976,18.9886,1064800.0
2014-05-05 11:40:00,30.0,30.03,29.99,30.0,875400.0,18.9886,19.0076,18.9823,18.9886,875400.0
2014-05-05 11:50:00,30.01,30.05,29.97,30.03,1361000.0,18.995,19.0203,18.9696,19.0076,1361000.0
2014-05-05 12:00:00,30.03,30.04,29.95,29.96,773800.0,19.0076,19.0139,18.957,18.9633,773800.0
2014-05-05 12:10:00,29.96,30.01,29.96,29.99,621300.0,18.9633,18.995,18.9633,18.9823,621300.0
2014-05-05 12:20:00,29.99,29.99,29.95,29.96,450300.0,18.9823,18.9823,18.957,18.9633,450300.0
2014-05-05 12:30:00,29.96,29.96,29.93,29.93,662700.0,18.9633,18.9633,18.9443,18.9443,662700.0
2014-05-05 12:40:00,29.94,30.0,29.92,30.0,940100.0,18.9506,18.9886,18.938,18.9886,940100.0
2014-05-05 12:50:00,30.0,30.0,29.96,29.98,536700.0,18.9886,18.9886,18.9633,18.976,536700.0
2014-05-05 13:00:00,29.99,29.99,29.94,29.95,596200.0,18.9823,18.9823,18.9506,18.957,596200.0
2014-05-05 13:10:00,29.95,29.99,29.92,29.99,952600.0,18.957,18.9823,18.938,18.9823,952600.0
2014-05-05 13:20:00,29.98,29.99,29.96,29.96,379700.0,18.976,18.9823,18.9633,18.9633,379700.0
2014-05-05 13:30:00,29.96,29.97,29.94,29.95,477500.0,18.9633,18.9696,18.9506,18.957,477500.0
2014-05-05 13:40:00,29.94,30.01,29.93,29.99,704800.0,18.9506,18.995,18.9443,18.9823,704800.0
2014-05-05 13:50:00,30.0,30.02,29.97,30.0,594300.0,18.9886,19.0013,18.9696,18.9886,594300.0
2014-05-05 14:00:00,30.01,30.02,29.93,29.94,820300.0,18.995,19.0013,18.9443,18.9506,820300.0
2014-05-05 14:10:00,29.95,29.96,29.93,29.94,731100.0,18.957,18.9633,18.9443,18.9506,731100.0
2014-05-05 14:20:00,29.93,29.94,29.9,29.91,1137500.0,18.9443,18.9506,18.9253,18.9317,1137500.0
2014-05-05 14:30:00,29.9,29.94,29.85,29.93,1529400.0,18.9253,18.9506,18.8937,18.9443,1529400.0
2014-05-05 14:40:00,29.93,30.0,29.92,29.93,791100.0,18.9443,18.9886,18.938,18.9443,791100.0
2014-05-05 14:50:00,29.92,29.94,29.88,29.94,601500.0,18.938,18.9506,18.9127,18.9506,601500.0
2014-05-05 15:00:00,29.94,29.94,29.88,29.88,489400.0,18.9506,18.9506,18.9127,18.9127,489400.0
2014-05-05 15:10:00,29.88,29.89,29.86,29.88,701800.0,18.9127,18.919,18.9,18.9127,701800.0
2014-05-05 15:20:00,29.88,29.89,29.85,29.86,705900.0,18.9127,18.919,18.8937,18.9,705900.0
2014-05-05 15:30:00,29.86,29.92,29.85,29.92,1566700.0,18.9,18.938,18.8937,18.938,1566700.0
2014-05-05 15:40:00,29.92,29.98,29.91,29.95,2911200.0,18.938,18.976,18.9317,18.957,2911200.0
2014-05-05 15:50:00,29.95,30.05,29.94,29.97,4462200.0,18.957,19.0203,18.9506,18.9696,4462200.0
2014-05-06 09:30:00,30.0,30.01,29.75,29.81,3273600.0,18.9886,18.995,18.8304,18.8684,3273600.0
2014-05-06 09:40:00,29.81,29.86,29.76,29.79,1506000.0,18.8684,18.9,18.8367,18.8557,1506000.0
2014-05-06 09:50:00,29.8,29.83,29.74,29.78,1800600.0,18.862,18.881,18.8241,18.8494,1800600.0
2014-05-06 10:00:00,29.78,29.81,29.75,29.75,1656900.0,18.8494,18.8684,18.8304,18.8304,1656900.0
2014-05-06 10:10:00,29.75,29.8,29.7,29.74,1836700.0,18.8304,18.862,18.7987,18.8241,1836700.0
2014-05-06 10:20:00,29.74,29.75,29.68,29.71,1102400.0,18.8241,18.8304,18.7861,18.8051,1102400.0
2014-05-06 10:30:00,29.71,29.75,29.66,29.68,2013900.0,18.8051,18.8304,18.7734,18.7861,2013900.0
2014-05-06 10:40:00,29.67,29.72,29.66,29.67,970700.0,18.7797,18.8114,18.7734,18.7797,970700.0
2014-05-06 10:50:00,29.68,29.73,29.61,29.62,1207700.0,18.7861,18.8177,18.7418,18.7481,1207700.0
2014-05-06 11:00:00,29.63,29.65,29.58,29.62,1242700.0,18.7544,18.7671,18.7228,18.7481,1242700.0
2014-05-06 11:10:00,29.62,29.66,29.56,29.56,1245600.0,18.7481,18.7734,18.7101,18.7101,1245600.0
2014-05-06 11:20:00,29.57,29.6,29.53,29.56,936800.0,18.7165,18.7354,18.6911,18.7101,936800.0
2014-05-06 11:30:00,29.56,29.59,29.48,29.51,1688800.0,18.7101,18.7291,18.6595,18.6785,1688800.0
2014-05-06 11:40:00,29.51,29.64,29.5,29.63,1771600.0,18.6785,18.7608,18.6721,18.7544,1771600.0
2014-05-06 11:50:00,29.63,29.66,29.56,29.6,914900.0,18.7544,18.7734,18.7101,18.7354,914900.0
2014-05-06 12:00:00,29.59,29.63,29.55,29.6,716100.0,18.7291,18.7544,18.7038,18.7354,716100.0
2014-05-06 12:10:00,29.59,29.6,29.55,29.6,644200.0,18.7291,18.7354,18.7038,18.7354,644200.0
2014-05-06 12:20:00,29.59,29.6,29.54,29.54,633100.0,18.7291,18.7354,18.6975,18.6975,633100.0
2014-05-06 12:30:00,29.54,29.59,29.53,29.56,551200.0,18.6975,18.7291,18.6911,18.7101,551200.0
2014-05-06 12:40:00,29.55,29.56,29.53,29.54,419000.0,18.7038,18.7101,18.6911,18.6975,419000.0
2014-05-06 12:50:00,29.54,29.57,29.53,29.54,512700.0,18.6975,18.7165,18.6911,18.6975,512700.0
2014-05-06 13:00:00,29.55,29.55,29.51,29.53,540500.0,18.7038,18.7038,18.6785,18.6911,540500.0
2014-05-06 13:10:00,29.53,29.53,29.49,29.51,610700.0,18.6911,18.6911,18.6658,18.6785,610700.0
2014-05-06 13:20:00,29.51,29.51,29.44,29.45,1109300.0,18.6785,18.6785,18.6342,18.6405,1109300.0
2014-05-06 13:30:00,29.45,29.49,29.44,29.47,533400.0,18.6405,18.6658,18.6342,18.6532,533400.0
2014-05-06 13:40:00,29.46,29.47,29.39,29.41,1044700.0,18.6468,18.6532,18.6025,18.6152,1044700.0
2014-05-06 13:50:00,29.42,29.49,29.41,29.44,795300.0,18.6215,18.6658,18.6152,18.6342,795300.0
2014-05-06 14:00:00,29.43,29.44,29.36,29.38,1025700.0,18.6278,18.6342,18.5835,18.5962,1025700.0
2014-05-06 14:10:00,29.39,29.44,29.35,29.43,1082100.0,18.6025,18.6342,18.5772,18.6278,1082100.0
2014-05-06 14:20:00,29.42,29.43,29.39,29.39,617700.0,18.6215,18.6278,18.6025,18.6025,617700.0
2014-05-06 14:30:00,29.4,29.46,29.38,29.42,1417700.0,18.6089,18.6468,18.5962,18.6215,1417700.0
2014-05-06 14:40:00,29.42,29.48,29.41,29.44,971400.0,18.6215,18.6595,18.6152,18.6342,971400.0
2014-05-06 14:50:00,29.44,29.51,29.43,29.51,1067500.0,18.6342,18.6785,18.6278,18.6785,1067500.0
2014-05-06 15:00:00,29.51,29.54,29.49,29.5,1174500.0,18.6785,18.6975,18.6658,18.6721,1174500.0
2014-05-06 15:10:00,29.5,29.52,29.48,29.5,1105100.0,18.6721,18.6848,18.6595,18.6721,1105100.0
2014-05-06 15:20:00,29.5,29.53,29.45,29.46,1119300.0,18.6721,18.6911,18.6405,18.6468,1119300.0
2014-05-06 15:30:00,29.45,29.56,29.45,29.51,1455400.0,18.6405,18.7101,18.6405,18.6785,1455400.0
2014-05-06 15:40:00,29.51,29.52,29.48,29.51,2307400.0,18.6785,18.6848,18.6595,18.6785,2307400.0
2014-05-06 15:50:00,29.5,29.52,29.42,29.44,3874800.0,18.6721,18.6848,18.6215,18.6342,3874800.0
2014-05-07 09:30:00,29.14,29.48,29.14,29.35,2158400.0,18.6095,18.8267,18.6095,18.7436,2158400.0
2014-05-07 09:40:00,29.35,29.37,29.17,29.26,1489500.0,18.7436,18.7564,18.6287,18.6862,1489500.0
2014-05-07 09:50:00,29.26,29.27,29.05,29.06,1294600.0,18.6862,18.6926,18.5521,18.5584,1294600.0
2014-05-07 10:00:00,29.07,29.15,29.05,29.08,1402700.0,18.5648,18.6159,18.5521,18.5712,1402700.0
2014-05-07 10:10:00,29.09,29.13,29.02,29.02,908300.0,18.5776,18.6031,18.5329,18.5329,908300.0
2014-05-07 10:20:00,29.02,29.03,28.94,28.96,1661900.0,18.5329,18.5393,18.4818,18.4946,1661900.0
2014-05-07 10:30:00,28.95,29.03,28.93,29.01,1429700.0,18.4882,18.5393,18.4754,18.5265,1429700.0
2014-05-07 10:40:00,29.01,29.03,28.91,29.0,1676200.0,18.5265,18.5393,18.4626,18.5201,1676200.0
2014-05-07 10:50:00,29.0,29.02,28.9,28.9,1316300.0,18.5201,18.5329,18.4563,18.4563,1316300.0
2014-05-07 11:00:00,28.91,28.96,28.85,28.96,1495500.0,18.4626,18.4946,18.4243,18.4946,1495500.0
2014-05-07 11:10:00,28.96,29.07,28.94,29.06,1214800.0,18.4946,18.5648,18.4818,18.5584,1214800.0
2014-05-07 11:20:00,29.07,29.11,29.01,29.08,1681600.0,18.5648,18.5904,18.5265,18.5712,1681600.0
2014-05-07 11:30:00,29.07,29.1,29.02,29.06,1792800.0,18.5648,18.584,18.5329,18.5584,1792800.0
2014-05-07 11:40:00,29.06,29.15,29.04,29.06,751900.0,18.5584,18.6159,18.5457,18.5584,751900.0
2014-05-07 11:50:00,29.06,29.14,29.05,29.1,780400.0,18.5584,18.6095,18.5521,18.584,780400.0
2014-05-07 12:00:00,29.1,29.14,29.04,29.04,662900.0,18.584,18.6095,18.5457,18.5457,662900.0
2014-05-07 12:10:00,29.05,29.07,29.03,29.04,475800.0,18.5521,18.5648,18.5393,18.5457,475800.0
2014-05-07 12:20:00,29.04,29.1,29.02,29.05,678600.0,18.5457,18.584,18.5329,18.5521,678600.0
2014-05-07 12:30:00,29.05,29.08,29.02,29.07,620500.0,18.5521,18.5712,18.5329,18.5648,620500.0
2014-05-07 12:40:00,29.07,29.09,29.05,29.05,472600.0,18.5648,18.5776,18.5521,18.5521,472600.0
2014-05-07 12:50:00,29.05,29.07,28.96,28.96,903300.0,18.5521,18.5648,18.4946,18.4946,903300.0
2014-05-07 13:00:00,28.96,28.98,28.95,28.96,515800.0,18.4946,18.5074,18.4882,18.4946,515800.0
2014-05-07 13:10:00,28.96,29.0,28.95,28.98,676800.0,18.4946,18.5201,18.4882,18.5074,676800.0
2014-05-07 13:20:00,28.99,28.99,28.86,28.86,575400.0,18.5137,18.5137,18.4307,18.4307,575400.0
2014-05-07 13:30:00,28.87,28.92,28.85,28.88,1011300.0,18.4371,18.469,18.4243,18.4435,1011300.0
2014-05-07 13:40:00,28.88,28.91,28.85,28.88,950000.0,18.4435,18.4626,18.4243,18.4435,950000.0
2014-05-07 13:50:00,28.89,28.95,28.88,28.89,1335900.0,18.4499,18.4882,18.4435,18.4499,1335900.0
2014-05-07 14:00:00,28.88,28.94,28.88,28.88,749800.0,18.4435,18.4818,18.4435,18.4435,749800.0
2014-05-07 14:10:00,28.89,28.91,28.87,28.9,716000.0,18.4499,18.4626,18.4371,18.4563,716000.0
2014-05-07 14:20:00,28.9,28.91,28.88,28.9,977100.0,18.4563,18.4626,18.4435,18.4563,977100.0
2014-05-07 14:30:00,28.9,28.9,28.86,28.87,633900.0,18.4563,18.4563,18.4307,18.4371,633900.0
2014-05-07 14:40:00,28.86,28.92,28.85,28.9,922000.0,18.4307,18.469,18.4243,18.4563,922000.0
2014-05-07 14:50:00,28.91,28.95,28.9,28.92,940200.0,18.4626,18.4882,18.4563,18.469,940200.0
2014-05-07 15:00:00,28.93,28.95,28.91,28.95,565800.0,18.4754,18.4882,18.4626,18.4882,565800.0
2014-05-07 15:10:00,28.94,28.96,28.92,28.94,906600.0,18.4818,18.4946,18.469,18.4818,906600.0
2014-05-07 15:20:00,28.94,28.97,28.92,28.95,922800.0,18.4818,18.501,18.469,18.4882,922800.0
2014-05-07 15:30:00,28.95,28.97,28.92,28.93,825300.0,18.4882,18.501,18.469,18.4754,825300.0
2014-05-07 15:40:00,28.94,29.0,28.93,28.97,1675600.0,18.4818,18.5201,18.4754,18.501,1675600.0
2014-05-07 15:50:00,28.98,29.02,28.97,29.01,3354500.0,18.5074,18.5329,18.501,18.5265,3354500.0
2014-05-08 09:30:00,29.12,29.18,28.98,29.18,1981600.0,18.5968,18.6351,18.5074,18.6351,1981600.0
2014-05-08 09:40:00,29.17,29.3,29.15,29.28,1411100.0,18.6287,18.7117,18.6159,18.6989,1411100.0
2014-05-08 09:50:00,29.28,29.36,29.21,29.33,1185300.0,18.6989,18.75,18.6542,18.7309,1185300.0
2014-05-08 10:00:00,29.33,29.37,29.29,29.32,1406700.0,18.7309,18.7564,18.7053,18.7245,1406700.0
2014-05-08 10:10:00,29.32,29.33,29.26,29.28,712300.0,18.7245,18.7309,18.6862,18.6989,712300.0
2014-05-08 10:20:00,29.29,29.33,29.28,29.33,618900.0,18.7053,18.7309,18.6989,18.7309,618900.0
2014-05-08 10:30:00,29.32,29.33,29.28,29.29,595900.0,18.7245,18.7309,18.6989,18.7053,595900.0
2014-05-08 10:40:00,29.29,29.34,29.28,29.32,666800.0,18.7053,18.7373,18.6989,18.7245,666800.0
2014-05-08 10:50:00,29.33,29.42,29.32,29.41,1369100.0,18.7309,18.7883,18.7245,18.782,1369100.0
2014-05-08 11:00:00,29.4,29.42,29.39,29.41,870200.0,18.7756,18.7883,18.7692,18.782,870200.0
2014-05-08 11:10:00,29.41,29.42,29.37,29.42,553200.0,18.782,18.7883,18.7564,18.7883,553200.0
2014-05-08 11:20:00,29.41,29.43,29.38,29.42,753500.0,18.782,18.7947,18.7628,18.7883,753500.0
2014-05-08 11:30:00,29.42,29.44,29.4,29.43,884200.0,18.7883,18.8011,18.7756,18.7947,884200.0
2014-05-08 11:40:00,29.42,29.43,29.34,29.39,651600.0,18.7883,18.7947,18.7373,18.7692,651600.0
2014-05-08 11:50:00,29.39,29.43,29.37,29.38,517300.0,18.7692,18.7947,18.7564,18.7628,517300.0
2014-05-08 12:00:00,29.37,29.38,29.27,29.27,923900.0,18.7564,18.7628,18.6926,18.6926,923900.0
2014-05-08 12:10:00,29.27,29.32,29.23,29.23,584300.0,18.6926,18.7245,18.667,18.667,584300.0
2014-05-08 12:20:00,29.24,29.24,29.15,29.23,755300.0,18.6734,18.6734,18.6159,18.667,755300.0
2014-05-08 12:30:00,29.23,29.24,29.15,29.15,554700.0,18.667,18.6734,18.6159,18.6159,554700.0
2014-05-08 12:40:00,29.16,29.16,29.09,29.12,721000.0,18.6223,18.6223,18.5776,18.5968,721000.0
2014-05-08 12:50:00,29.12,29.15,29.06,29.14,813400.0,18.5968,18.6159,18.5584,18.6095,813400.0
2014-05-08 13:00:00,29.14,29.15,29.1,29.14,537800.0,18.6095,18.6159,18.584,18.6095,537800.0
2014-05-08 13:10:00,29.13,29.14,29.09,29.09,592000.0,18.6031,18.6095,18.5776,18.5776,592000.0
2014-05-08 13:20:00,29.1,29.12,29.06,29.11,513000.0,18.584,18.5968,18.5584,18.5904,513000.0
2014-05-08 13:30:00,29.12,29.16,29.1,29.15,507400.0,18.5968,18.6223,18.584,18.6159,507400.0
2014-05-08 13:40:00,29.15,29.15,29.1,29.14,732300.0,18.6159,18.6159,18.584,18.6095,732300.0
2014-05-08 13:50:00,29.14,29.19,29.11,29.16,737800.0,18.6095,18.6415,18.5904,18.6223,737800.0
2014-05-08 14:00:00,29.17,29.17,29.12,29.14,629700.0,18.6287,18.6287,18.5968,18.6095,629700.0
2014-05-08 14:10:00,29.15,29.15,29.11,29.13,534900.0,18.6159,18.6159,18.5904,18.6031,534900.0
2014-05-08 14:20:00,29.13,29.15,29.09,29.14,752000.0,18.6031,18.6159,18.5776,18.6095,752000.0
2014-05-08 14:30:00,29.14,29.16,29.11,29.13,638600.0,18.6095,18.6223,18.5904,18.6031,638600.0
2014-05-08 14:40:00,29.13,29.13,29.09,29.13,729700.0,18.6031,18.6031,18.5776,18.6031,729700.0
2014-05-08 14:50:00,29.13,29.18,29.12,29.14,636300.0,18.6031,18.6351,18.5968,18.6095,636300.0
2014-05-08 15:00:00,29.14,29.14,29.06,29.08,1210200.0,18.6095,18.6095,18.5584,18.5712,1210200.0
2014-05-08 15:10:00,29.07,29.13,29.05,29.11,650000.0,18.5648,18.6031,18.5521,18.5904,650000.0
2014-05-08 15:20:00,29.11,29.19,29.11,29.17,729500.0,18.5904,18.6415,18.5904,18.6287,729500.0
2014-05-08 15:30:00,29.18,29.19,29.13,29.15,882700.0,18.6351,18.6415,18.6031,18.6159,882700.0
2014-05-08 15:40:00,29.16,29.16,29.1,29.14,1357700.0,18.6223,18.6223,18.584,18.6095,1357700.0
2014-05-08 15:50:00,29.14,29.19,29.13,29.16,1858500.0,18.6095,18.6415,18.6031,18.6223,1858500.0
2014-05-09 09:30:00,29.1,29.17,28.99,29.06,1646200.0,18.584,18.6287,18.5137,18.5584,1646200.0
2014-05-09 09:40:00,29.05,29.06,28.92,28.93,1271400.0,18.5521,18.5584,18.469,18.4754,1271400.0
2014-05-09 09:50:00,28.93,28.99,28.88,28.92,1352400.0,18.4754,18.5137,18.4435,18.469,1352400.0
2014-05-09 10:00:00,28.91,28.95,28.86,28.88,931900.0,18.4626,18.4882,18.4307,18.4435,931900.0
2014-05-09 10:10:00,28.88,28.97,28.87,28.94,738800.0,18.4435,18.501,18.4371,18.4818,738800.0
2014-05-09 10:20:00,28.95,28.95,28.9,28.91,786400.0,18.4882,18.4882,18.4563,18.4626,786400.0
2014-05-09 10:30:00,28.91,28.91,28.81,28.9,1141000.0,18.4626,18.4626,18.3988,18.4563,1141000.0
2014-05-09 10:40:00,28.9,28.9,28.87,28.89,777500.0,18.4563,18.4563,18.4371,18.4499,777500.0
2014-05-09 10:50:00,28.88,28.89,28.79,28.83,1270400.0,18.4435,18.4499,18.386,18.4116,1270400.0
2014-05-09 11:00:00,28.83,28.85,28.79,28.81,629800.0,18.4116,18.4243,18.386,18.3988,629800.0
2014-05-09 11:10:00,28.8,28.83,28.77,28.82,1205000.0,18.3924,18.4116,18.3732,18.4052,1205000.0
2014-05-09 11:20:00,28.81,28.89,28.8,28.85,1111500.0,18.3988,18.4499,18.3924,18.4243,1111500.0
2014-05-09 11:30:00,28.85,28.89,28.79,28.89,1034200.0,18.4243,18.4499,18.386,18.4499,1034200.0
2014-05-09 11:40:00,28.89,29.03,28.83,29.0,2602700.0,18.4499,18.5393,18.4116,18.5201,2602700.0
2014-05-09 11:50:00,29.0,29.01,28.93,28.96,983600.0,18.5201,18.5265,18.4754,18.4946,983600.0
2014-05-09 12:00:00,28.97,29.0,28.95,28.96,594500.0,18.501,18.5201,18.4882,18.4946,594500.0
2014-05-09 12:10:00,28.96,29.07,28.96,29.02,719600.0,18.4946,18.5648,18.4946,18.5329,719600.0
2014-05-09 12:20:00,29.02,29.03,28.95,29.02,889800.0,18.5329,18.5393,18.4882,18.5329,889800.0
2014-05-09 12:30:00,29.02,29.03,28.97,29.01,860400.0,18.5329,18.5393,18.501,18.5265,860400.0
2014-05-09 12:40:00,29.01,29.05,29.0,29.04,596000.0,18.5265,18.5521,18.5201,18.5457,596000.0
2014-05-09 12:50:00,29.05,29.17,29.04,29.17,597400.0,18.5521,18.6287,18.5457,18.6287,597400.0
2014-05-09 13:00:00,29.16,29.21,29.11,29.13,799900.0,18.6223,18.6542,18.5904,18.6031,799900.0
2014-05-09 13:10:00,29.13,29.15,29.09,29.1,626900.0,18.6031,18.6159,18.5776,18.584,626900.0
2014-05-09 13:20:00,29.09,29.1,29.04,29.07,356400.0,18.5776,18.584,18.5457,18.5648,356400.0
2014-05-09 13:30:00,29.07,29.08,29.03,29.06,256900.0,18.5648,18.5712,18.5393,18.5584,256900.0
2014-05-09 13:40:00,29.06,29.06,28.98,28.99,273400.0,18.5584,18.5584,18.5074,18.5137,273400.0
2014-05-09 13:50:00,29.0,29.01,28.97,28.98,474000.0,18.5201,18.5265,18.501,18.5074,474000.0
2014-05-09 14:00:00,28.97,29.02,28.97,29.0,560100.0,18.501,18.5329,18.501,18.5201,560100.0
2014-05-09 14:10:00,29.0,29.03,28.97,29.02,433300.0,18.5201,18.5393,18.501,18.5329,433300.0
2014-05-09 14:20:00,29.02,29.08,28.99,29.07,722900.0,18.5329,18.5712,18.5137,18.5648,722900.0
2014-05-09 14:30:00,29.07,29.08,29.05,29.08,314800.0,18.5648,18.5712,18.5521,18.5712,314800.0
2014-05-09 14:40:00,29.08,29.08,28.97,28.98,640300.0,18.5712,18.5712,18.501,18.5074,640300.0
2014-05-09 14:50:00,28.97,29.05,28.95,29.01,336100.0,18.501,18.5521,18.4882,18.5265,336100.0
2014-05-09 15:00:00,29.01,29.06,29.01,29.04,655700.0,18.5265,18.5584,18.5265,18.5457,655700.0
2014-05-09 15:10:00,29.04,29.04,28.98,29.01,439800.0,18.5457,18.5457,18.5074,18.5265,439800.0
2014-05-09 15:20:00,29.0,29.04,28.98,29.01,785400.0,18.5201,18.5457,18.5074,18.5265,785400.0
2014-05-09 15:30:00,29.02,29.06,29.0,29.05,1101600.0,18.5329,18.5584,18.5201,18.5521,1101600.0
2014-05-09 15:40:00,29.04,29.12,29.04,29.07,1334800.0,18.5457,18.5968,18.5457,18.5648,1334800.0
2014-05-09 15:50:00,29.07,29.08,29.02,29.04,2325800.0,18.5648,18.5712,18.5329,18.5457,2325800.0
2014-05-12 09:30:00,29.34,29.38,29.16,29.22,1404100.0,18.7373,18.7628,18.6223,18.6606,1404100.0
2014-05-12 09:40:00,29.23,29.3,29.19,29.22,1201300.0,18.667,18.7117,18.6415,18.6606,1201300.0
2014-05-12 09:50:00,29.21,29.24,29.13,29.21,949800.0,18.6542,18.6734,18.6031,18.6542,949800.0
2014-05-12 10:00:00,29.21,29.22,29.15,29.19,506700.0,18.6542,18.6606,18.6159,18.6415,506700.0
2014-05-12 10:10:00,29.19,29.26,29.17,29.23,595400.0,18.6415,18.6862,18.6287,18.667,595400.0
2014-05-12 10:20:00,29.23,29.24,29.18,29.19,285200.0,18.667,18.6734,18.6351,18.6415,285200.0
2014-05-12 10:30:00,29.19,29.19,29.16,29.18,299200.0,18.6415,18.6415,18.6223,18.6351,299200.0
2014-05-12 10:40:00,29.18,29.19,29.15,29.16,335600.0,18.6351,18.6415,18.6159,18.6223,335600.0
2014-05-12 10:50:00,29.16,29.18,29.11,29.17,440900.0,18.6223,18.6351,18.5904,18.6287,440900.0
2014-05-12 11:00:00,29.17,29.19,29.14,29.14,369700.0,18.6287,18.6415,18.6095,18.6095,369700.0
2014-05-12 11:10:00,29.14,29.18,29.12,29.18,350300.0,18.6095,18.6351,18.5968,18.6351,350300.0
2014-05-12 11:20:00,29.17,29.18,29.12,29.15,322400.0,18.6287,18.6351,18.5968,18.6159,322400.0
2014-05-12 11:30:00,29.15,29.19,29.15,29.16,307800.0,18.6159,18.6415,18.6159,18.6223,307800.0
2014-05-12 11:40:00,29.16,29.2,29.15,29.2,304400.0,18.6223,18.6478,18.6159,18.6478,304400.0
2014-05-12 11:50:00,29.2,29.21,29.15,29.17,612700.0,18.6478,18.6542,18.6159,18.6287,612700.0
2014-05-12 12:00:00,29.18,29.18,29.12,29.12,447500.0,18.6351,18.6351,18.5968,18.5968,447500.0
2014-05-12 12:10:00,29.12,29.14,29.12,29.14,140500.0,18.5968,18.6095,18.5968,18.6095,140500.0
2014-05-12 12:20:00,29.14,29.16,29.11,29.11,321400.0,18.6095,18.6223,18.5904,18.5904,321400.0
2014-05-12 12:30:00,29.12,29.12,29.07,29.07,418700.0,18.5968,18.5968,18.5648,18.5648,418700.0
2014-05-12 12:40:00,29.07,29.12,29.07,29.08,341500.0,18.5648,18.5968,18.5648,18.5712,341500.0
2014-05-12 12:50:00,29.08,29.09,29.05,29.07,307000.0,18.5712,18.5776,18.5521,18.5648,307000.0
2014-05-12 13:00:00,29.06,29.08,29.04,29.05,316300.0,18.5584,18.5712,18.5457,18.5521,316300.0
2014-05-12 13:10:00,29.05,29.06,29.04,29.04,163100.0,18.5521,18.5584,18.5457,18.5457,163100.0
2014-05-12 13:20:00,29.04,29.1,29.04,29.09,347300.0,18.5457,18.584,18.5457,18.5776,347300.0
2014-05-12 13:30:00,29.09,29.1,29.04,29.04,275900.0,18.5776,18.584,18.5457,18.5457,275900.0
2014-05-12 13:40:00,29.04,29.07,29.04,29.06,418200.0,18.5457,18.5648,18.5457,18.5584,418200.0
2014-05-12 13:50:00,29.07,29.07,29.03,29.05,316500.0,18.5648,18.5648,18.5393,18.5521,316500.0
2014-05-12 14:00:00,29.06,29.1,29.03,29.09,317200.0,18.5584,18.584,18.5393,18.5776,317200.0
2014-05-12 14:10:00,29.09,29.1,29.06,29.06,292000.0,18.5776,18.584,18.5584,18.5584,292000.0
2014-05-12 14:20:00,29.07,29.09,29.06,29.07,240800.0,18.5648,18.5776,18.5584,18.5648,240800.0
2014-05-12 14:30:00,29.07,29.08,29.05,29.08,373400.0,18.5648,18.5712,18.5521,18.5712,373400.0
2014-05-12 14:40:00,29.08,29.09,29.06,29.06,491100.0,18.5712,18.5776,18.5584,18.5584,491100.0
2014-05-12 14:50:00,29.06,29.07,29.05,29.07,354700.0,18.5584,18.5648,18.5521,18.5648,354700.0
2014-05-12 15:00:00,29.06,29.1,29.04,29.06,649300.0,18.5584,18.584,18.5457,18.5584,649300.0
2014-05-12 15:10:00,29.06,29.09,29.06,29.09,574200.0,18.5584,18.5776,18.5584,18.5776,574200.0
2014-05-12 15:20:00,29.08,29.09,29.07,29.09,467000.0,18.5712,18.5776,18.5648,18.5776,467000.0
2014-05-12 15:30:00,29.09,29.15,29.08,29.14,700200.0,18.5776,18.6159,18.5712,18.6095,700200.0
2014-05-12 15:40:00,29.13,29.17,29.12,29.14,688800.0,18.6031,18.6287,18.5968,18.6095,688800.0
2014-05-12 15:50:00,29.14,29.15,29.11,29.12,1423800.0,18.6095,18.6159,18.5904,18.5968,1423800.0
2014-05-13 09:30:00,29.11,29.4,29.11,29.25,2339800.0,18.5904,18.7756,18.5904,18.6798,2339800.0
2014-05-13 09:40:00,29.25,29.27,29.2,29.25,896800.0,18.6798,18.6926,18.6478,18.6798,896800.0
2014-05-13 09:50:00,29.25,29.26,29.2,29.22,618700.0,18.6798,18.6862,18.6478,18.6606,618700.0
2014-05-13 10:00:00,29.22,29.25,29.17,29.24,972200.0,18.6606,18.6798,18.6287,18.6734,972200.0
2014-05-13 10:10:00,29.24,29.26,29.19,29.19,594000.0,18.6734,18.6862,18.6415,18.6415,594000.0
2014-05-13 10:20:00,29.21,29.23,29.17,29.23,791800.0,18.6542,18.667,18.6287,18.667,791800.0
2014-05-13 10:30:00,29.23,29.26,29.18,29.21,768700.0,18.667,18.6862,18.6351,18.6542,768700.0
2014-05-13 10:40:00,29.21,29.25,29.19,29.21,948500.0,18.6542,18.6798,18.6415,18.6542,948500.0
2014-05-13 10:50:00,29.22,29.23,29.18,29.2,466300.0,18.6606,18.667,18.6351,18.6478,466300.0
2014-05-13 11:00:00,29.2,29.2,29.16,29.18,553200.0,18.6478,18.6478,18.6223,18.6351,553200.0
2014-05-13 11:10:00,29.19,29.21,29.17,29.2,745800.0,18.6415,18.6542,18.6287,18.6478,745800.0
2014-05-13 11:20:00,29.2,29.24,29.19,29.2,454400.0,18.6478,18.6734,18.6415,18.6478,454400.0
2014-05-13 11:30:00,29.2,29.23,29.18,29.19,735700.0,18.6478,18.667,18.6351,18.6415,735700.0
2014-05-13 11:40:00,29.18,29.2,29.13,29.13,593600.0,18.6351,18.6478,18.6031,18.6031,593600.0
2014-05-13 11:50:00,29.13,29.19,29.13,29.16,927100.0,18.6031,18.6415,18.6031,18.6223,927100.0
2014-05-13 12:00:00,29.16,29.22,29.15,29.19,385300.0,18.6223,18.6606,18.6159,18.6415,385300.0
2014-05-13 12:10:00,29.19,29.21,29.19,29.21,158500.0,18.6415,18.6542,18.6415,18.6542,158500.0
2014-05-13 12:20:00,29.2,29.23,29.18,29.2,662300.0,18.6478,18.667,18.6351,18.6478,662300.0
2014-05-13 12:30:00,29.21,29.22,29.16,29.18,363000.0,18.6542,18.6606,18.6223,18.6351,363000.0
2014-05-13 12:40:00,29.18,29.2,29.16,29.2,244500.0,18.6351,18.6478,18.6223,18.6478,244500.0
2014-05-13 12:50:00,29.2,29.21,29.15,29.15,405300.0,18.6478,18.6542,18.6159,18.6159,405300.0
2014-05-13 13:00:00,29.15,29.16,29.12,29.13,617000.0,18.6159,18.6223,18.5968,18.6031,617000.0
2014-05-13 13:10:00,29.12,29.15,29.12,29.13,418600.0,18.5968,18.6159,18.5968,18.6031,418600.0
2014-05-13 13:20:00,29.14,29.15,29.12,29.12,429100.0,18.6095,18.6159,18.5968,18.5968,429100.0
2014-05-13 13:30:00,29.13,29.13,29.1,29.13,390900.0,18.6031,18.6031,18.584,18.6031,390900.0
2014-05-13 13:40:00,29.13,29.13,29.1,29.1,396700.0,18.6031,18.6031,18.584,18.584,396700.0
2014-05-13 13:50:00,29.1,29.12,29.1,29.11,187500.0,18.584,18.5968,18.584,18.5904,187500.0
2014-05-13 14:00:00,29.1,29.15,29.1,29.13,309600.0,18.584,18.6159,18.584,18.6031,309600.0
2014-05-13 14:10:00,29.14,29.16,29.13,29.15,248300.0,18.6095,18.6223,18.6031,18.6159,248300.0
2014-05-13 14:20:00,29.14,29.15,29.13,29.13,424500.0,18.6095,18.6159,18.6031,18.6031,424500.0
2014-05-13 14:30:00,29.13,29.18,29.11,29.16,579300.0,18.6031,18.6351,18.5904,18.6223,579300.0
2014-05-13 14:40:00,29.16,29.17,29.14,29.15,324700.0,18.6223,18.6287,18.6095,18.6159,324700.0
2014-05-13 14:50:00,29.14,29.17,29.13,29.17,330200.0,18.6095,18.6287,18.6031,18.6287,330200.0
2014-05-13 15:00:00,29.17,29.17,29.13,29.14,272000.0,18.6287,18.6287,18.6031,18.6095,272000.0
2014-05-13 15:10:00,29.13,29.15,29.12,29.13,410900.0,18.6031,18.6159,18.5968,18.6031,410900.0
2014-05-13 15:20:00,29.12,29.15,29.1,29.15,664500.0,18.5968,18.6159,18.584,18.6159,664500.0
2014-05-13 15:30:00,29.15,29.15,29.12,29.15,407600.0,18.6159,18.6159,18.5968,18.6159,407600.0
2014-05-13 15:40:00,29.15,29.18,29.14,29.17,894100.0,18.6159,18.6351,18.6095,18.6287,894100.0
2014-05-13 15:50:00,29.17,29.21,29.14,29.19,1654300.0,18.6287,18.6542,18.6095,18.6415,1654300.0
2014-05-14 09:30:00,29.14,29.14,28.92,29.06,1674500.0,18.6095,18.6095,18.469,18.5584,1674500.0
2014-05-14 09:40:00,29.06,29.08,29.01,29.03,821300.0,18.5584,18.5712,18.5265,18.5393,821300.0
2014-05-14 09:50:00,29.02,29.06,29.01,29.05,850100.0,18.5329,18.5584,18.5265,18.5521,850100.0
2014-05-14 10:00:00,29.05,29.05,28.97,28.97,715400.0,18.5521,18.5521,18.501,18.501,715400.0
2014-05-14 10:10:00,28.97,29.01,28.94,28.95,964100.0,18.501,18.5265,18.4818,18.4882,964100.0
2014-05-14 10:20:00,28.94,29.02,28.93,28.99,988500.0,18.4818,18.5329,18.4754,18.5137,988500.0
2014-05-14 10:30:00,29.0,29.02,28.95,28.99,594100.0,18.5201,18.5329,18.4882,18.5137,594100.0
2014-05-14 10:40:00,28.99,29.01,28.96,28.97,1323000.0,18.5137,18.5265,18.4946,18.501,1323000.0
2014-05-14 10:50:00,28.98,29.03,28.96,29.0,820400.0,18.5074,18.5393,18.4946,18.5201,820400.0
2014-05-14 11:00:00,29.0,29.05,28.99,29.04,614400.0,18.5201,18.5521,18.5137,18.5457,614400.0
2014-05-14 11:10:00,29.05,29.11,29.03,29.11,668400.0,18.5521,18.5904,18.5393,18.5904,668400.0
2014-05-14 11:20:00,29.11,29.12,29.08,29.12,696100.0,18.5904,18.5968,18.5712,18.5968,696100.0
2014-05-14 11:30:00,29.12,29.18,29.12,29.17,849700.0,18.5968,18.6351,18.5968,18.6287,849700.0
2014-05-14 11:40:00,29.17,29.22,29.17,29.21,544100.0,18.6287,18.6606,18.6287,18.6542,544100.0
2014-05-14 11:50:00,29.21,29.26,29.19,29.19,669900.0,18.6542,18.6862,18.6415,18.6415,669900.0
2014-05-14 12:00:00,29.19,29.25,29.19,29.24,312200.0,18.6415,18.6798,18.6415,18.6734,312200.0
2014-05-14 12:10:00,29.25,29.26,29.22,29.23,276500.0,18.6798,18.6862,18.6606,18.667,276500.0
2014-05-14 12:20:00,29.23,29.28,29.23,29.26,680200.0,18.667,18.6989,18.667,18.6862,680200.0
2014-05-14 12:30:00,29.27,29.27,29.21,29.22,389800.0,18.6926,18.6926,18.6542,18.6606,389800.0
2014-05-14 12:40:00,29.21,29.23,29.2,29.2,192500.0,18.6542,18.667,18.6478,18.6478,192500.0
2014-05-14 12:50:00,29.2,29.22,29.16,29.16,360900.0,18.6478,18.6606,18.6223,18.6223,360900.0
2014-05-14 13:00:00,29.17,29.21,29.16,29.21,391900.0,18.6287,18.6542,18.6223,18.6542,391900.0
2014-05-14 13:10:00,29.2,29.24,29.2,29.24,281100.0,18.6478,18.6734,18.6478,18.6734,281100.0
2014-05-14 13:20:00,29.23,29.25,29.18,29.18,411300.0,18.667,18.6798,18.6351,18.6351,411300.0
2014-05-14 13:30:00,29.19,29.21,29.18,29.18,397500.0,18.6415,18.6542,18.6351,18.6351,397500.0
2014-05-14 13:40:00,29.19,29.21,29.17,29.17,351600.0,18.6415,18.6542,18.6287,18.6287,351600.0
2014-05-14 13:50:00,29.18,29.2,29.15,29.19,218500.0,18.6351,18.6478,18.6159,18.6415,218500.0
2014-05-14 14:00:00,29.2,29.21,29.18,29.18,237000.0,18.6478,18.6542,18.6351,18.6351,237000.0
2014-05-14 14:10:00,29.18,29.2,29.17,29.18,338000.0,18.6351,18.6478,18.6287,18.6351,338000.0
2014-05-14 14:20:00,29.18,29.19,29.17,29.18,187700.0,18.6351,18.6415,18.6287,18.6351,187700.0
2014-05-14 14:30:00,29.18,29.2,29.17,29.2,416700.0,18.6351,18.6478,18.6287,18.6478,416700.0
2014-05-14 14:40:00,29.2,29.2,29.15,29.16,358400.0,18.6478,18.6478,18.6159,18.6223,358400.0
2014-05-14 14:50:00,29.16,29.19,29.13,29.19,580800.0,18.6223,18.6415,18.6031,18.6415,580800.0
2014-05-14 15:00:00,29.19,29.23,29.14,29.14,633800.0,18.6415,18.667,18.6095,18.6095,633800.0
2014-05-14 15:10:00,29.14,29.18,29.12,29.17,445100.0,18.6095,18.6351,18.5968,18.6287,445100.0
2014-05-14 15:20:00,29.17,29.18,29.14,29.15,360200.0,18.6287,18.6351,18.6095,18.6159,360200.0
2014-05-14 15:30:00,29.15,29.15,29.08,29.11,737500.0,18.6159,18.6159,18.5712,18.5904,737500.0
2014-05-14 15:40:00,29.12,29.12,29.07,29.08,815700.0,18.5968,18.5968,18.5648,18.5712,815700.0
2014-05-14 15:50:00,29.08,29.12,29.07,29.11,1667600.0,18.5712,18.5968,18.5648,18.5904,1667600.0
2014-05-15 09:30:00,29.07,29.18,29.06,29.11,1023900.0,18.5648,18.6351,18.5584,18.5904,1023900.0
2014-05-15 09:40:00,29.11,29.13,29.01,29.02,719200.0,18.5904,18.6031,18.5265,18.5329,719200.0
2014-05-15 09:50:00,29.01,29.08,29.0,29.08,795600.0,18.5265,18.5712,18.5201,18.5712,795600.0
2014-05-15 10:00:00,29.07,29.08,28.95,28.97,923800.0,18.5648,18.5712,18.4882,18.501,923800.0
2014-05-15 10:10:00,28.97,28.99,28.91,28.98,901200.0,18.501,18.5137,18.4626,18.5074,901200.0
2014-05-15 10:20:00,28.98,29.05,28.97,29.02,576200.0,18.5074,18.5521,18.501,18.5329,576200.0
2014-05-15 10:30:00,29.03,29.05,28.99,29.02,676800.0,18.5393,18.5521,18.5137,18.5329,676800.0
2014-05-15 10:40:00,29.01,29.1,29.0,29.03,567300.0,18.5265,18.584,18.5201,18.5393,567300.0
2014-05-15 10:50:00,29.03,29.05,29.01,29.04,907100.0,18.5393,18.5521,18.5265,18.5457,907100.0
2014-05-15 11:00:00,29.03,29.07,29.02,29.02,545200.0,18.5393,18.5648,18.5329,18.5329,545200.0
2014-05-15 11:10:00,29.03,29.03,28.95,29.0,837400.0,18.5393,18.5393,18.4882,18.5201,837400.0
2014-05-15 11:20:00,28.99,29.03,28.92,28.92,948200.0,18.5137,18.5393,18.469,18.469,948200.0
2014-05-15 11:30:00,28.92,29.03,28.91,29.01,516600.0,18.469,18.5393,18.4626,18.5265,516600.0
2014-05-15 11:40:00,29.02,29.03,28.94,28.96,534500.0,18.5329,18.5393,18.4818,18.4946,534500.0
2014-05-15 11:50:00,28.95,28.99,28.94,28.98,344400.0,18.4882,18.5137,18.4818,18.5074,344400.0
2014-05-15 12:00:00,28.98,29.04,28.96,29.0,374000.0,18.5074,18.5457,18.4946,18.5201,374000.0
2014-05-15 12:10:00,29.01,29.02,28.96,29.0,407100.0,18.5265,18.5329,18.4946,18.5201,407100.0
2014-05-15 12:20:00,28.99,29.02,28.98,29.01,251800.0,18.5137,18.5329,18.5074,18.5265,251800.0
2014-05-15 12:30:00,29.0,29.04,28.99,29.01,269100.0,18.5201,18.5457,18.5137,18.5265,269100.0
2014-05-15 12:40:00,29.0,29.02,28.97,28.98,520400.0,18.5201,18.5329,18.501,18.5074,520400.0
2014-05-15 12:50:00,28.98,29.0,28.97,28.99,380900.0,18.5074,18.5201,18.501,18.5137,380900.0
2014-05-15 13:00:00,28.99,28.99,28.94,28.94,513000.0,18.5137,18.5137,18.4818,18.4818,513000.0
2014-05-15 13:10:00,28.94,28.97,28.93,28.96,547100.0,18.4818,18.501,18.4754,18.4946,547100.0
2014-05-15 13:20:00,28.95,29.01,28.95,28.97,422300.0,18.4882,18.5265,18.4882,18.501,422300.0
2014-05-15 13:30:00,28.97,29.0,28.94,28.96,692800.0,18.501,18.5201,18.4818,18.4946,692800.0
2014-05-15 13:40:00,28.95,28.96,28.92,28.96,290900.0,18.4882,18.4946,18.469,18.4946,290900.0
2014-05-15 13:50:00,28.96,28.98,28.94,28.95,392300.0,18.4946,18.5074,18.4818,18.4882,392300.0
2014-05-15 14:00:00,28.95,29.0,28.95,28.96,624300.0,18.4882,18.5201,18.4882,18.4946,624300.0
2014-05-15 14:10:00,28.97,28.99,28.94,28.99,838900.0,18.501,18.5137,18.4818,18.5137,838900.0
2014-05-15 14:20:00,28.98,29.03,28.97,29.02,424100.0,18.5074,18.5393,18.501,18.5329,424100.0
2014-05-15 14:30:00,29.03,29.05,29.01,29.05,264100.0,18.5393,18.5521,18.5265,18.5521,264100.0
2014-05-15 14:40:00,29.05,29.06,29.02,29.04,315900.0,18.5521,18.5584,18.5329,18.5457,315900.0
2014-05-15 14:50:00,29.03,29.09,29.01,29.04,615900.0,18.5393,18.5776,18.5265,18.5457,615900.0
2014-05-15 15:00:00,29.04,29.07,29.02,29.04,330000.0,18.5457,18.5648,18.5329,18.5457,330000.0
2014-05-15 15:10:00,29.04,29.07,29.0,29.01,476300.0,18.5457,18.5648,18.5201,18.5265,476300.0
2014-05-15 15:20:00,29.01,29.06,28.99,29.06,489800.0,18.5265,18.5584,18.5137,18.5584,489800.0
2014-05-15 15:30:00,29.05,29.07,29.0,29.06,891600.0,18.5521,18.5648,18.5201,18.5584,891600.0
2014-05-15 15:40:00,29.05,29.07,29.04,29.06,895800.0,18.5521,18.5648,18.5457,18.5584,895800.0
2014-05-15 15:50:00,29.06,29.07,29.03,29.07,1948000.0,18.5584,18.5648,18.5393,18.5648,1948000.0
2014-05-16 09:30:00,29.0,29.15,29.0,29.13,3701800.0,18.5201,18.6159,18.5201,18.6031,3701800.0
2014-05-16 09:40:00,29.14,29.14,29.05,29.08,1371600.0,18.6095,18.6095,18.5521,18.5712,1371600.0
2014-05-16 09:50:00,29.08,29.21,29.07,29.2,691400.0,18.5712,18.6542,18.5648,18.6478,691400.0
2014-05-16 10:00:00,29.19,29.2,29.03,29.09,849200.0,18.6415,18.6478,18.5393,18.5776,849200.0
2014-05-16 10:10:00,29.08,29.09,29.03,29.07,527600.0,18.5712,18.5776,18.5393,18.5648,527600.0
2014-05-16 10:20:00,29.06,29.08,29.01,29.07,640300.0,18.5584,18.5712,18.5265,18.5648,640300.0
2014-05-16 10:30:00,29.07,29.08,29.01,29.04,421000.0,18.5648,18.5712,18.5265,18.5457,421000.0
2014-05-16 10:40:00,29.04,29.09,29.04,29.09,563300.0,18.5457,18.5776,18.5457,18.5776,563300.0
2014-05-16 10:50:00,29.09,29.11,29.05,29.06,282200.0,18.5776,18.5904,18.5521,18.5584,282200.0
2014-05-16 11:00:00,29.06,29.11,29.04,29.1,293600.0,18.5584,18.5904,18.5457,18.584,293600.0
2014-05-16 11:10:00,29.1,29.12,29.08,29.12,446000.0,18.584,18.5968,18.5712,18.5968,446000.0
2014-05-16 11:20:00,29.11,29.17,29.1,29.16,668700.0,18.5904,18.6287,18.584,18.6223,668700.0
2014-05-16 11:30:00,29.16,29.2,29.13,29.13,391700.0,18.6223,18.6478,18.6031,18.6031,391700.0
2014-05-16 11:40:00,29.14,29.16,29.07,29.1,436600.0,18.6095,18.6223,18.5648,18.584,436600.0
2014-05-16 11:50:00,29.09,29.13,29.09,29.12,361900.0,18.5776,18.6031,18.5776,18.5968,361900.0
2014-05-16 12:00:00,29.12,29.13,29.11,29.12,88200.0,18.5968,18.6031,18.5904,18.5968,88200.0
2014-05-16 12:10:00,29.14,29.46,29.11,29.41,1111500.0,18.6095,18.8139,18.5904,18.782,1111500.0
2014-05-16 12:20:00,29.4,29.55,29.33,29.36,4043500.0,18.7756,18.8714,18.7309,18.75,4043500.0
2014-05-16 12:30:00,29.36,29.42,29.31,29.39,2058300.0,18.75,18.7883,18.7181,18.7692,2058300.0
2014-05-16 12:40:00,29.39,29.42,29.36,29.39,781900.0,18.7692,18.7883,18.75,18.7692,781900.0
2014-05-16 12:50:00,29.4,29.4,29.28,29.33,408500.0,18.7756,18.7756,18.6989,18.7309,408500.0
2014-05-16 13:00:00,29.32,29.33,29.19,29.21,591700.0,18.7245,18.7309,18.6415,18.6542,591700.0
2014-05-16 13:10:00,29.21,29.25,29.2,29.25,329100.0,18.6542,18.6798,18.6478,18.6798,329100.0
2014-05-16 13:20:00,29.24,29.27,29.18,29.21,471100.0,18.6734,18.6926,18.6351,18.6542,471100.0
2014-05-16 13:30:00,29.22,29.25,29.17,29.18,149200.0,18.6606,18.6798,18.6287,18.6351,149200.0
2014-05-16 13:40:00,29.17,29.22,29.17,29.2,290300.0,18.6287,18.6606,18.6287,18.6478,290300.0
2014-05-16 13:50:00,29.21,29.23,29.19,29.2,176600.0,18.6542,18.667,18.6415,18.6478,176600.0
2014-05-16 14:00:00,29.2,29.22,29.19,29.22,449500.0,18.6478,18.6606,18.6415,18.6606,449500.0
2014-05-16 14:10:00,29.22,29.24,29.2,29.22,236200.0,18.6606,18.6734,18.6478,18.6606,236200.0
2014-05-16 14:20:00,29.21,29.24,29.2,29.24,208800.0,18.6542,18.6734,18.6478,18.6734,208800.0
2014-05-16 14:30:00,29.23,29.24,29.23,29.24,150200.0,18.667,18.6734,18.667,18.6734,150200.0
2014-05-16 14:40:00,29.23,29.27,29.23,29.26,367200.0,18.667,18.6926,18.667,18.6862,367200.0
2014-05-16 14:50:00,29.25,29.3,29.24,29.28,439200.0,18.6798,18.7117,18.6734,18.6989,439200.0
2014-05-16 15:00:00,29.29,29.34,29.28,29.33,656700.0,18.7053,18.7373,18.6989,18.7309,656700.0
2014-05-16 15:10:00,29.33,29.35,29.24,29.25,611400.0,18.7309,18.7436,18.6734,18.6798,611400.0
2014-05-16 15:20:00,29.26,29.27,29.22,29.23,281600.0,18.6862,18.6926,18.6606,18.667,281600.0
2014-05-16 15:30:00,29.22,29.26,29.22,29.23,549400.0,18.6606,18.6862,18.6606,18.667,549400.0
2014-05-16 15:40:00,29.24,29.26,29.22,29.23,1001700.0,18.6734,18.6862,18.6606,18.667,1001700.0
2014-05-16 15:50:00,29.23,29.25,29.12,29.12,3293300.0,18.667,18.6798,18.5968,18.5968,3293300.0
2014-05-19 09:30:00,29.58,29.66,29.3,29.6,5017200.0,18.8905,18.9416,18.7117,18.9033,5017200.0
2014-05-19 09:40:00,29.6,29.71,29.53,29.56,3845600.0,18.9033,18.9735,18.8586,18.8778,3845600.0
2014-05-19 09:50:00,29.55,29.58,29.5,29.56,1169800.0,18.8714,18.8905,18.8394,18.8778,1169800.0
2014-05-19 10:00:00,29.58,29.59,29.48,29.55,1411800.0,18.8905,18.8969,18.8267,18.8714,1411800.0
2014-05-19 10:10:00,29.54,29.57,29.49,29.55,1137000.0,18.865,18.8841,18.8331,18.8714,1137000.0
2014-05-19 10:20:00,29.54,29.6,29.5,29.52,936900.0,18.865,18.9033,18.8394,18.8522,936900.0
2014-05-19 10:30:00,29.52,29.58,29.48,29.55,970100.0,18.8522,18.8905,18.8267,18.8714,970100.0
2014-05-19 10:40:00,29.54,29.61,29.54,29.55,694600.0,18.865,18.9097,18.865,18.8714,694600.0
2014-05-19 10:50:00,29.54,29.55,29.46,29.53,524400.0,18.865,18.8714,18.8139,18.8586,524400.0
2014-05-19 11:00:00,29.54,29.57,29.5,29.51,665000.0,18.865,18.8841,18.8394,18.8458,665000.0
2014-05-19 11:10:00,29.51,29.55,29.51,29.53,479600.0,18.8458,18.8714,18.8458,18.8586,479600.0
2014-05-19 11:20:00,29.54,29.54,29.49,29.5,989900.0,18.865,18.865,18.8331,18.8394,989900.0
2014-05-19 11:30:00,29.49,29.51,29.48,29.49,522900.0,18.8331,18.8458,18.8267,18.8331,522900.0
2014-05-19 11:40:00,29.48,29.5,29.47,29.5,483100.0,18.8267,18.8394,18.8203,18.8394,483100.0
2014-05-19 11:50:00,29.49,29.51,29.48,29.49,754400.0,18.8331,18.8458,18.8267,18.8331,754400.0
2014-05-19 12:00:00,29.5,29.5,29.44,29.5,341800.0,18.8394,18.8394,18.8011,18.8394,341800.0
2014-05-19 12:10:00,29.5,29.52,29.49,29.5,824200.0,18.8394,18.8522,18.8331,18.8394,824200.0
2014-05-19 12:20:00,29.5,29.54,29.49,29.52,670200.0,18.8394,18.865,18.8331,18.8522,670200.0
2014-05-19 12:30:00,29.52,29.53,29.43,29.44,310200.0,18.8522,18.8586,18.7947,18.8011,310200.0
2014-05-19 12:40:00,29.44,29.45,29.4,29.4,331700.0,18.8011,18.8075,18.7756,18.7756,331700.0
2014-05-19 12:50:00,29.4,29.41,29.37,29.37,218900.0,18.7756,18.782,18.7564,18.7564,218900.0
2014-05-19 13:00:00,29.37,29.46,29.36,29.44,339600.0,18.7564,18.8139,18.75,18.8011,339600.0
2014-05-19 13:10:00,29.45,29.45,29.42,29.42,157700.0,18.8075,18.8075,18.7883,18.7883,157700.0
2014-05-19 13:20:00,29.43,29.44,29.41,29.42,203400.0,18.7947,18.8011,18.782,18.7883,203400.0
2014-05-19 13:30:00,29.42,29.42,29.4,29.4,164900.0,18.7883,18.7883,18.7756,18.7756,164900.0
2014-05-19 13:40:00,29.41,29.42,29.37,29.38,334900.0,18.782,18.7883,18.7564,18.7628,334900.0
2014-05-19 13:50:00,29.38,29.39,29.37,29.39,473600.0,18.7628,18.7692,18.7564,18.7692,473600.0
2014-05-19 14:00:00,29.38,29.47,29.38,29.46,766400.0,18.7628,18.8203,18.7628,18.8139,766400.0
2014-05-19 14:10:00,29.46,29.47,29.44,29.46,343900.0,18.8139,18.8203,18.8011,18.8139,343900.0
2014-05-19 14:20:00,29.45,29.46,29.42,29.44,359000.0,18.8075,18.8139,18.7883,18.8011,359000.0
2014-05-19 14:30:00,29.43,29.44,29.4,29.43,406600.0,18.7947,18.8011,18.7756,18.7947,406600.0
2014-05-19 14:40:00,29.43,29.43,29.39,29.39,428300.0,18.7947,18.7947,18.7692,18.7692,428300.0
2014-05-19 14:50:00,29.39,29.4,29.33,29.33,417100.0,18.7692,18.7756,18.7309,18.7309,417100.0
2014-05-19 15:00:00,29.33,29.37,29.33,29.35,660600.0,18.7309,18.7564,18.7309,18.7436,660600.0
2014-05-19 15:10:00,29.35,29.36,29.32,29.35,712700.0,18.7436,18.75,18.7245,18.7436,712700.0
2014-05-19 15:20:00,29.35,29.37,29.34,29.36,751200.0,18.7436,18.7564,18.7373,18.75,751200.0
2014-05-19 15:30:00,29.36,29.4,29.35,29.36,1050800.0,18.75,18.7756,18.7436,18.75,1050800.0
2014-05-19 15:40:00,29.36,29.37,29.29,29.32,1323300.0,18.75,18.7564,18.7053,18.7245,1323300.0
2014-05-19 15:50:00,29.33,29.33,29.25,29.27,2945400.0,18.7309,18.7309,18.6798,18.6926,2945400.0
2014-05-20 09:30:00,29.56,29.56,29.4,29.45,1796000.0,18.8778,18.8778,18.7756,18.8075,1796000.0
2014-05-20 09:40:00,29.45,29.46,29.36,29.41,979900.0,18.8075,18.8139,18.75,18.782,979900.0
2014-05-20 09:50:00,29.41,29.52,29.4,29.49,923600.0,18.782,18.8522,18.7756,18.8331,923600.0
2014-05-20 10:00:00,29.48,29.51,29.47,29.5,954400.0,18.8267,18.8458,18.8203,18.8394,954400.0
2014-05-20 10:10:00,29.5,29.51,29.4,29.42,534300.0,18.8394,18.8458,18.7756,18.7883,534300.0
2014-05-20 10:20:00,29.42,29.46,29.4,29.41,330000.0,18.7883,18.8139,18.7756,18.782,330000.0
2014-05-20 10:30:00,29.41,29.45,29.4,29.42,329100.0,18.782,18.8075,18.7756,18.7883,329100.0
2014-05-20 10:40:00,29.43,29.49,29.41,29.48,533000.0,18.7947,18.8331,18.782,18.8267,533000.0
2014-05-20 10:50:00,29.47,29.53,29.46,29.48,1035700.0,18.8203,18.8586,18.8139,18.8267,1035700.0
2014-05-20 11:00:00,29.48,29.48,29.43,29.44,331500.0,18.8267,18.8267,18.7947,18.8011,331500.0
2014-05-20 11:10:00,29.44,29.47,29.41,29.43,841500.0,18.8011,18.8203,18.782,18.7947,841500.0
2014-05-20 11:20:00,29.43,29.45,29.37,29.38,448300.0,18.7947,18.8075,18.7564,18.7628,448300.0
2014-05-20 11:30:00,29.39,29.42,29.37,29.39,359500.0,18.7692,18.7883,18.7564,18.7692,359500.0
2014-05-20 11:40:00,29.4,29.42,29.34,29.4,739800.0,18.7756,18.7883,18.7373,18.7756,739800.0
2014-05-20 11:50:00,29.4,29.4,29.32,29.32,372800.0,18.7756,18.7756,18.7245,18.7245,372800.0
2014-05-20 12:00:00,29.33,29.34,29.27,29.32,1042900.0,18.7309,18.7373,18.6926,18.7245,1042900.0
2014-05-20 12:10:00,29.33,29.34,29.28,29.33,619100.0,18.7309,18.7373,18.6989,18.7309,619100.0
2014-05-20 12:20:00,29.33,29.35,29.32,29.33,267300.0,18.7309,18.7436,18.7245,18.7309,267300.0
2014-05-20 12:30:00,29.33,29.34,29.3,29.31,412200.0,18.7309,18.7373,18.7117,18.7181,412200.0
2014-05-20 12:40:00,29.3,29.32,29.28,29.29,252700.0,18.7117,18.7245,18.6989,18.7053,252700.0
2014-05-20 12:50:00,29.28,29.32,29.27,29.32,194300.0,18.6989,18.7245,18.6926,18.7245,194300.0
2014-05-20 13:00:00,29.31,29.32,29.27,29.31,291800.0,18.7181,18.7245,18.6926,18.7181,291800.0
2014-05-20 13:10:00,29.31,29.31,29.24,29.28,475000.0,18.7181,18.7181,18.6734,18.6989,475000.0
2014-05-20 13:20:00,29.27,29.32,29.26,29.31,299400.0,18.6926,18.7245,18.6862,18.7181,299400.0
2014-05-20 13:30:00,29.3,29.33,29.28,29.3,359000.0,18.7117,18.7309,18.6989,18.7117,359000.0
2014-05-20 13:40:00,29.29,29.31,29.22,29.25,389000.0,18.7053,18.7181,18.6606,18.6798,389000.0
2014-05-20 13:50:00,29.25,29.27,29.24,29.26,240000.0,18.6798,18.6926,18.6734,18.6862,240000.0
2014-05-20 14:00:00,29.26,29.31,29.25,29.3,211600.0,18.6862,18.7181,18.6798,18.7117,211600.0
2014-05-20 14:10:00,29.3,29.33,29.27,29.3,263700.0,18.7117,18.7309,18.6926,18.7117,263700.0
2014-05-20 14:20:00,29.31,29.34,29.28,29.29,185600.0,18.7181,18.7373,18.6989,18.7053,185600.0
2014-05-20 14:30:00,29.29,29.29,29.26,29.27,360200.0,18.7053,18.7053,18.6862,18.6926,360200.0
2014-05-20 14:40:00,29.26,29.28,29.23,29.24,341700.0,18.6862,18.6989,18.667,18.6734,341700.0
2014-05-20 14:50:00,29.23,29.26,29.22,29.23,369900.0,18.667,18.6862,18.6606,18.667,369900.0
2014-05-20 15:00:00,29.23,29.27,29.21,29.27,508000.0,18.667,18.6926,18.6542,18.6926,508000.0
2014-05-20 15:10:00,29.26,29.32,29.25,29.3,343500.0,18.6862,18.7245,18.6798,18.7117,343500.0
2014-05-20 15:20:00,29.3,29.31,29.26,29.3,542000.0,18.7117,18.7181,18.6862,18.7117,542000.0
2014-05-20 15:30:00,29.29,29.36,29.27,29.34,887100.0,18.7053,18.75,18.6926,18.7373,887100.0
2014-05-20 15:40:00,29.34,29.34,29.28,29.29,626000.0,18.7373,18.7373,18.6989,18.7053,626000.0
2014-05-20 15:50:00,29.29,29.32,29.25,29.26,1758400.0,18.7053,18.7245,18.6798,18.6862,1758400.0
2014-05-21 09:30:00,29.25,29.35,29.2,29.28,1029300.0,18.6798,18.7436,18.6478,18.6989,1029300.0
2014-05-21 09:40:00,29.28,29.37,29.27,29.32,922800.0,18.6989,18.7564,18.6926,18.7245,922800.0
2014-05-21 09:50:00,29.32,29.47,29.3,29.47,1231800.0,18.7245,18.8203,18.7117,18.8203,1231800.0
2014-05-21 10:00:00,29.47,29.48,29.4,29.45,507000.0,18.8203,18.8267,18.7756,18.8075,507000.0
2014-05-21 10:10:00,29.45,29.52,29.42,29.51,1047000.0,18.8075,18.8522,18.7883,18.8458,1047000.0
2014-05-21 10:20:00,29.5,29.55,29.49,29.53,866900.0,18.8394,18.8714,18.8331,18.8586,866900.0
2014-05-21 10:30:00,29.53,29.58,29.53,29.54,409400.0,18.8586,18.8905,18.8586,18.865,409400.0
2014-05-21 10:40:00,29.55,29.56,29.48,29.52,457600.0,18.8714,18.8778,18.8267,18.8522,457600.0
2014-05-21 10:50:00,29.53,29.57,29.52,29.53,298500.0,18.8586,18.8841,18.8522,18.8586,298500.0
2014-05-21 11:00:00,29.53,29.56,29.51,29.51,475500.0,18.8586,18.8778,18.8458,18.8458,475500.0
2014-05-21 11:10:00,29.51,29.53,29.5,29.5,258800.0,18.8458,18.8586,18.8394,18.8394,258800.0
2014-05-21 11:20:00,29.5,29.51,29.46,29.46,183300.0,18.8394,18.8458,18.8139,18.8139,183300.0
2014-05-21 11:30:00,29.46,29.53,29.45,29.5,330700.0,18.8139,18.8586,18.8075,18.8394,330700.0
2014-05-21 11:40:00,29.5,29.54,29.49,29.51,358300.0,18.8394,18.865,18.8331,18.8458,358300.0
2014-05-21 11:50:00,29.51,29.55,29.49,29.53,285800.0,18.8458,18.8714,18.8331,18.8586,285800.0
2014-05-21 12:00:00,29.53,29.56,29.5,29.5,302300.0,18.8586,18.8778,18.8394,18.8394,302300.0
2014-05-21 12:10:00,29.51,29.56,29.5,29.55,326000.0,18.8458,18.8778,18.8394,18.8714,326000.0
2014-05-21 12:20:00,29.56,29.6,29.53,29.54,599400.0,18.8778,18.9033,18.8586,18.865,599400.0
2014-05-21 12:30:00,29.54,29.58,29.53,29.55,257500.0,18.865,18.8905,18.8586,18.8714,257500.0
2014-05-21 12:40:00,29.55,29.56,29.53,29.55,130300.0,18.8714,18.8778,18.8586,18.8714,130300.0
2014-05-21 12:50:00,29.55,29.56,29.54,29.54,205300.0,18.8714,18.8778,18.865,18.865,205300.0
2014-05-21 13:00:00,29.55,29.56,29.53,29.54,243800.0,18.8714,18.8778,18.8586,18.865,243800.0
2014-05-21 13:10:00,29.54,29.55,29.49,29.53,302700.0,18.865,18.8714,18.8331,18.8586,302700.0
2014-05-21 13:20:00,29.53,29.55,29.53,29.54,275600.0,18.8586,18.8714,18.8586,18.865,275600.0
2014-05-21 13:30:00,29.54,29.57,29.53,29.56,296100.0,18.865,18.8841,18.8586,18.8778,296100.0
2014-05-21 13:40:00,29.56,29.59,29.54,29.58,487500.0,18.8778,18.8969,18.865,18.8905,487500.0
2014-05-21 13:50:00,29.57,29.6,29.57,29.59,820600.0,18.8841,18.9033,18.8841,18.8969,820600.0
2014-05-21 14:00:00,29.58,29.62,29.54,29.54,506200.0,18.8905,18.9161,18.865,18.865,506200.0
2014-05-21 14:10:00,29.54,29.56,29.5,29.56,463400.0,18.865,18.8778,18.8394,18.8778,463400.0
2014-05-21 14:20:00,29.55,29.6,29.55,29.59,568300.0,18.8714,18.9033,18.8714,18.8969,568300.0
2014-05-21 14:30:00,29.59,29.6,29.57,29.59,286700.0,18.8969,18.9033,18.8841,18.8969,286700.0
2014-05-21 14:40:00,29.59,29.63,29.59,29.62,334000.0,18.8969,18.9225,18.8969,18.9161,334000.0
2014-05-21 14:50:00,29.62,29.63,29.56,29.59,342700.0,18.9161,18.9225,18.8778,18.8969,342700.0
2014-05-21 15:00:00,29.59,29.61,29.58,29.59,519600.0,18.8969,18.9097,18.8905,18.8969,519600.0
2014-05-21 15:10:00,29.59,29.61,29.57,29.57,514800.0,18.8969,18.9097,18.8841,18.8841,514800.0
2014-05-21 15:20:00,29.58,29.59,29.57,29.57,309200.0,18.8905,18.8969,18.8841,18.8841,309200.0
2014-05-21 15:30:00,29.57,29.59,29.55,29.57,523600.0,18.8841,18.8969,18.8714,18.8841,523600.0
2014-05-21 15:40:00,29.58,29.58,29.54,29.55,572500.0,18.8905,18.8905,18.865,18.8714,572500.0
2014-05-21 15:50:00,29.55,29.59,29.55,29.58,1455500.0,18.8714,18.8969,18.8714,18.8905,1455500.0
2014-05-22 09:30:00,29.56,29.68,29.55,29.57,1149200.0,18.8778,18.9544,18.8714,18.8841,1149200.0
2014-05-22 09:40:00,29.57,29.65,29.55,29.6,636800.0,18.8841,18.9352,18.8714,18.9033,636800.0
2014-05-22 09:50:00,29.61,29.73,29.6,29.71,519400.0,18.9097,18.9863,18.9033,18.9735,519400.0
2014-05-22 10:00:00,29.72,29.72,29.63,29.67,837300.0,18.9799,18.9799,18.9225,18.948,837300.0
2014-05-22 10:10:00,29.67,29.79,29.67,29.79,1834200.0,18.948,19.0246,18.948,19.0246,1834200.0
2014-05-22 10:20:00,29.79,29.82,29.75,29.77,1174700.0,19.0246,19.0438,18.9991,19.0119,1174700.0
2014-05-22 10:30:00,29.77,29.87,29.77,29.86,712800.0,19.0119,19.0757,19.0119,19.0693,712800.0
2014-05-22 10:40:00,29.86,29.86,29.75,29.77,445600.0,19.0693,19.0693,18.9991,19.0119,445600.0
2014-05-22 10:50:00,29.78,29.8,29.77,29.78,488900.0,19.0183,19.031,19.0119,19.0183,488900.0
2014-05-22 11:00:00,29.78,29.8,29.77,29.8,310600.0,19.0183,19.031,19.0119,19.031,310600.0
2014-05-22 11:10:00,29.8,29.8,29.79,29.8,327800.0,19.031,19.031,19.0246,19.031,327800.0
2014-05-22 11:20:00,29.8,29.82,29.77,29.8,514900.0,19.031,19.0438,19.0119,19.031,514900.0
2014-05-22 11:30:00,29.8,29.82,29.78,29.8,782100.0,19.031,19.0438,19.0183,19.031,782100.0
2014-05-22 11:40:00,29.81,29.81,29.76,29.78,506400.0,19.0374,19.0374,19.0055,19.0183,506400.0
2014-05-22 11:50:00,29.78,29.81,29.75,29.79,248100.0,19.0183,19.0374,18.9991,19.0246,248100.0
2014-05-22 12:00:00,29.79,29.79,29.75,29.77,197500.0,19.0246,19.0246,18.9991,19.0119,197500.0
2014-05-22 12:10:00,29.76,29.79,29.76,29.78,185000.0,19.0055,19.0246,19.0055,19.0183,185000.0
2014-05-22 12:20:00,29.78,29.8,29.77,29.8,115700.0,19.0183,19.031,19.0119,19.031,115700.0
2014-05-22 12:30:00,29.8,29.81,29.77,29.8,381200.0,19.031,19.0374,19.0119,19.031,381200.0
2014-05-22 12:40:00,29.8,29.81,29.76,29.77,497300.0,19.031,19.0374,19.0055,19.0119,497300.0
2014-05-22 12:50:00,29.76,29.79,29.76,29.77,290900.0,19.0055,19.0246,19.0055,19.0119,290900.0
2014-05-22 13:00:00,29.77,29.8,29.75,29.79,329500.0,19.0119,19.031,18.9991,19.0246,329500.0
2014-05-22 13:10:00,29.79,29.79,29.75,29.76,156300.0,19.0246,19.0246,18.9991,19.0055,156300.0
2014-05-22 13:20:00,29.76,29.79,29.74,29.79,254300.0,19.0055,19.0246,18.9927,19.0246,254300.0
2014-05-22 13:30:00,29.79,29.8,29.77,29.79,281300.0,19.0246,19.031,19.0119,19.0246,281300.0
2014-05-22 13:40:00,29.79,29.81,29.76,29.78,340700.0,19.0246,19.0374,19.0055,19.0183,340700.0
2014-05-22 13:50:00,29.78,29.78,29.75,29.76,252300.0,19.0183,19.0183,18.9991,19.0055,252300.0
2014-05-22 14:00:00,29.77,29.77,29.73,29.73,230800.0,19.0119,19.0119,18.9863,18.9863,230800.0
2014-05-22 14:10:00,29.74,29.76,29.73,29.76,195600.0,18.9927,19.0055,18.9863,19.0055,195600.0
2014-05-22 14:20:00,29.75,29.78,29.75,29.78,131300.0,18.9991,19.0183,18.9991,19.0183,131300.0
2014-05-22 14:30:00,29.78,29.79,29.73,29.75,264800.0,19.0183,19.0246,18.9863,18.9991,264800.0
2014-05-22 14:40:00,29.75,29.78,29.74,29.75,222300.0,18.9991,19.0183,18.9927,18.9991,222300.0
2014-05-22 14:50:00,29.76,29.81,29.74,29.8,404900.0,19.0055,19.0374,18.9927,19.031,404900.0
2014-05-22 15:00:00,29.8,29.8,29.73,29.75,344100.0,19.031,19.031,18.9863,18.9991,344100.0
2014-05-22 15:10:00,29.74,29.74,29.66,29.67,1028100.0,18.9927,18.9927,18.9416,18.948,1028100.0
2014-05-22 15:20:00,29.66,29.71,29.66,29.71,441800.0,18.9416,18.9735,18.9416,18.9735,441800.0
2014-05-22 15:30:00,29.71,29.72,29.68,29.68,465600.0,18.9735,18.9799,18.9544,18.9544,465600.0
2014-05-22 15:40:00,29.69,29.7,29.65,29.7,716000.0,18.9608,18.9672,18.9352,18.9672,716000.0
2014-05-22 15:50:00,29.7,29.7,29.66,29.66,1433900.0,18.9672,18.9672,18.9416,18.9416,1433900.0
2014-05-23 09:30:00,29.57,29.61,29.46,29.59,1100600.0,18.8841,18.9097,18.8139,18.8969,1100600.0
2014-05-23 09:40:00,29.59,29.64,29.59,29.62,599700.0,18.8969,18.9288,18.8969,18.9161,599700.0
2014-05-23 09:50:00,29.63,29.63,29.56,29.58,491800.0,18.9225,18.9225,18.8778,18.8905,491800.0
2014-05-23 10:00:00,29.58,29.6,29.56,29.6,382500.0,18.8905,18.9033,18.8778,18.9033,382500.0
2014-05-23 10:10:00,29.6,29.61,29.55,29.6,433200.0,18.9033,18.9097,18.8714,18.9033,433200.0
2014-05-23 10:20:00,29.61,29.61,29.58,29.6,390100.0,18.9097,18.9097,18.8905,18.9033,390100.0
2014-05-23 10:30:00,29.6,29.6,29.57,29.59,272900.0,18.9033,18.9033,18.8841,18.8969,272900.0
2014-05-23 10:40:00,29.6,29.63,29.57,29.6,633600.0,18.9033,18.9225,18.8841,18.9033,633600.0
2014-05-23 10:50:00,29.6,29.61,29.57,29.59,289300.0,18.9033,18.9097,18.8841,18.8969,289300.0
2014-05-23 11:00:00,29.59,29.59,29.55,29.55,262200.0,18.8969,18.8969,18.8714,18.8714,262200.0
2014-05-23 11:10:00,29.55,29.57,29.55,29.56,345700.0,18.8714,18.8841,18.8714,18.8778,345700.0
2014-05-23 11:20:00,29.55,29.55,29.5,29.51,1143600.0,18.8714,18.8714,18.8394,18.8458,1143600.0
2014-05-23 11:30:00,29.52,29.53,29.48,29.52,603400.0,18.8522,18.8586,18.8267,18.8522,603400.0
2014-05-23 11:40:00,29.52,29.53,29.49,29.5,645000.0,18.8522,18.8586,18.8331,18.8394,645000.0
2014-05-23 11:50:00,29.5,29.51,29.48,29.51,222400.0,18.8394,18.8458,18.8267,18.8458,222400.0
2014-05-23 12:00:00,29.51,29.51,29.49,29.5,259300.0,18.8458,18.8458,18.8331,18.8394,259300.0
2014-05-23 12:10:00,29.5,29.51,29.49,29.5,219600.0,18.8394,18.8458,18.8331,18.8394,219600.0
2014-05-23 12:20:00,29.5,29.51,29.48,29.48,198200.0,18.8394,18.8458,18.8267,18.8267,198200.0
2014-05-23 12:30:00,29.49,29.51,29.46,29.46,446300.0,18.8331,18.8458,18.8139,18.8139,446300.0
2014-05-23 12:40:00,29.46,29.48,29.46,29.48,106400.0,18.8139,18.8267,18.8139,18.8267,106400.0
2014-05-23 12:50:00,29.48,29.49,29.47,29.49,178600.0,18.8267,18.8331,18.8203,18.8331,178600.0
2014-05-23 13:00:00,29.49,29.49,29.46,29.46,256700.0,18.8331,18.8331,18.8139,18.8139,256700.0
2014-05-23 13:10:00,29.46,29.47,29.45,29.46,131900.0,18.8139,18.8203,18.8075,18.8139,131900.0
2014-05-23 13:20:00,29.46,29.46,29.45,29.46,113200.0,18.8139,18.8139,18.8075,18.8139,113200.0
2014-05-23 13:30:00,29.45,29.46,29.45,29.46,158300.0,18.8075,18.8139,18.8075,18.8139,158300.0
2014-05-23 13:40:00,29.46,29.46,29.45,29.46,139700.0,18.8139,18.8139,18.8075,18.8139,139700.0
2014-05-23 13:50:00,29.45,29.46,29.43,29.45,402000.0,18.8075,18.8139,18.7947,18.8075,402000.0
2014-05-23 14:00:00,29.45,29.48,29.44,29.48,197800.0,18.8075,18.8267,18.8011,18.8267,197800.0
2014-05-23 14:10:00,29.48,29.49,29.47,29.47,221200.0,18.8267,18.8331,18.8203,18.8203,221200.0
2014-05-23 14:20:00,29.48,29.51,29.47,29.48,469200.0,18.8267,18.8458,18.8203,18.8267,469200.0
2014-05-23 14:30:00,29.47,29.5,29.47,29.49,451100.0,18.8203,18.8394,18.8203,18.8331,451100.0
2014-05-23 14:40:00,29.49,29.51,29.48,29.49,307400.0,18.8331,18.8458,18.8267,18.8331,307400.0
2014-05-23 14:50:00,29.5,29.5,29.49,29.5,157000.0,18.8394,18.8394,18.8331,18.8394,157000.0
2014-05-23 15:00:00,29.5,29.5,29.45,29.48,361500.0,18.8394,18.8394,18.8075,18.8267,361500.0
2014-05-23 15:10:00,29.48,29.5,29.47,29.5,450600.0,18.8267,18.8394,18.8203,18.8394,450600.0
2014-05-23 15:20:00,29.5,29.5,29.48,29.5,346300.0,18.8394,18.8394,18.8267,18.8394,346300.0
2014-05-23 15:30:00,29.5,29.51,29.49,29.51,439700.0,18.8394,18.8458,18.8331,18.8458,439700.0
2014-05-23 15:40:00,29.51,29.51,29.48,29.5,854900.0,18.8458,18.8458,18.8267,18.8394,854900.0
2014-05-23 15:50:00,29.5,29.51,29.48,29.49,1550000.0,18.8394,18.8458,18.8267,18.8331,1550000.0
2014-05-27 09:30:00,29.93,29.99,29.73,29.8,2377400.0,19.114,19.1524,18.9863,19.031,2377400.0
2014-05-27 09:40:00,29.79,29.8,29.71,29.73,843900.0,19.0246,19.031,18.9735,18.9863,843900.0
2014-05-27 09:50:00,29.74,29.75,29.65,29.67,678000.0,18.9927,18.9991,18.9352,18.948,678000.0
2014-05-27 10:00:00,29.67,29.69,29.62,29.63,826600.0,18.948,18.9608,18.9161,18.9225,826600.0
2014-05-27 10:10:00,29.63,29.74,29.63,29.7,710000.0,18.9225,18.9927,18.9225,18.9672,710000.0
2014-05-27 10:20:00,29.7,29.71,29.64,29.65,633300.0,18.9672,18.9735,18.9288,18.9352,633300.0
2014-05-27 10:30:00,29.65,29.66,29.63,29.64,460100.0,18.9352,18.9416,18.9225,18.9288,460100.0
2014-05-27 10:40:00,29.63,29.64,29.61,29.63,965900.0,18.9225,18.9288,18.9097,18.9225,965900.0
2014-05-27 10:50:00,29.63,29.63,29.59,29.6,580800.0,18.9225,18.9225,18.8969,18.9033,580800.0
2014-05-27 11:00:00,29.6,29.61,29.57,29.6,632300.0,18.9033,18.9097,18.8841,18.9033,632300.0
2014-05-27 11:10:00,29.6,29.64,29.58,29.61,1240000.0,18.9033,18.9288,18.8905,18.9097,1240000.0
2014-05-27 11:20:00,29.61,29.63,29.6,29.62,711300.0,18.9097,18.9225,18.9033,18.9161,711300.0
2014-05-27 11:30:00,29.62,29.62,29.61,29.62,318300.0,18.9161,18.9161,18.9097,18.9161,318300.0
2014-05-27 11:40:00,29.62,29.62,29.61,29.62,268200.0,18.9161,18.9161,18.9097,18.9161,268200.0
2014-05-27 11:50:00,29.62,29.63,29.61,29.62,297000.0,18.9161,18.9225,18.9097,18.9161,297000.0
2014-05-27 12:00:00,29.63,29.67,29.62,29.66,773000.0,18.9225,18.948,18.9161,18.9416,773000.0
2014-05-27 12:10:00,29.66,29.66,29.64,29.65,800900.0,18.9416,18.9416,18.9288,18.9352,800900.0
2014-05-27 12:20:00,29.64,29.65,29.62,29.62,214500.0,18.9288,18.9352,18.9161,18.9161,214500.0
2014-05-27 12:30:00,29.63,29.65,29.6,29.64,381300.0,18.9225,18.9352,18.9033,18.9288,381300.0
2014-05-27 12:40:00,29.65,29.66,29.63,29.64,352700.0,18.9352,18.9416,18.9225,18.9288,352700.0
2014-05-27 12:50:00,29.65,29.65,29.63,29.63,157800.0,18.9352,18.9352,18.9225,18.9225,157800.0
2014-05-27 13:00:00,29.63,29.64,29.59,29.59,218600.0,18.9225,18.9288,18.8969,18.8969,218600.0
2014-05-27 13:10:00,29.59,29.62,29.58,29.62,211900.0,18.8969,18.9161,18.8905,18.9161,211900.0
2014-05-27 13:20:00,29.61,29.62,29.58,29.58,506000.0,18.9097,18.9161,18.8905,18.8905,506000.0
2014-05-27 13:30:00,29.58,29.6,29.58,29.6,275100.0,18.8905,18.9033,18.8905,18.9033,275100.0
2014-05-27 13:40:00,29.6,29.6,29.58,29.6,339900.0,18.9033,18.9033,18.8905,18.9033,339900.0
2014-05-27 13:50:00,29.6,29.6,29.59,29.59,126300.0,18.9033,18.9033,18.8969,18.8969,126300.0
2014-05-27 14:00:00,29.6,29.6,29.59,29.59,206600.0,18.9033,18.9033,18.8969,18.8969,206600.0
2014-05-27 14:10:00,29.6,29.66,29.59,29.66,415100.0,18.9033,18.9416,18.8969,18.9416,415100.0
2014-05-27 14:20:00,29.65,29.68,29.64,29.65,592100.0,18.9352,18.9544,18.9288,18.9352,592100.0
2014-05-27 14:30:00,29.64,29.65,29.62,29.64,297300.0,18.9288,18.9352,18.9161,18.9288,297300.0
2014-05-27 14:40:00,29.64,29.64,29.61,29.63,220700.0,18.9288,18.9288,18.9097,18.9225,220700.0
2014-05-27 14:50:00,29.63,29.64,29.62,29.63,249400.0,18.9225,18.9288,18.9161,18.9225,249400.0
2014-05-27 15:00:00,29.64,29.64,29.63,29.63,226100.0,18.9288,18.9288,18.9225,18.9225,226100.0
2014-05-27 15:10:00,29.64,29.66,29.63,29.66,374700.0,18.9288,18.9416,18.9225,18.9416,374700.0
2014-05-27 15:20:00,29.66,29.66,29.64,29.65,716400.0,18.9416,18.9416,18.9288,18.9352,716400.0
2014-05-27 15:30:00,29.65,29.65,29.62,29.63,540400.0,18.9352,18.9352,18.9161,18.9225,540400.0
2014-05-27 15:40:00,29.62,29.65,29.61,29.61,905800.0,18.9161,18.9352,18.9097,18.9097,905800.0
2014-05-27 15:50:00,29.62,29.62,29.58,29.6,1908600.0,18.9161,18.9161,18.8905,18.9033,1908600.0
2014-05-28 09:30:00,29.7,29.82,29.64,29.65,2049000.0,18.9672,19.0438,18.9288,18.9352,2049000.0
2014-05-28 09:40:00,29.64,29.68,29.62,29.64,1304600.0,18.9288,18.9544,18.9161,18.9288,1304600.0
2014-05-28 09:50:00,29.63,29.71,29.63,29.7,948100.0,18.9225,18.9735,18.9225,18.9672,948100.0
2014-05-28 10:00:00,29.7,29.7,29.65,29.66,467000.0,18.9672,18.9672,18.9352,18.9416,467000.0
2014-05-28 10:10:00,29.65,29.7,29.64,29.69,585500.0,18.9352,18.9672,18.9288,18.9608,585500.0
2014-05-28 10:20:00,29.69,29.69,29.64,29.65,395600.0,18.9608,18.9608,18.9288,18.9352,395600.0
2014-05-28 10:30:00,29.66,29.68,29.62,29.67,649600.0,18.9416,18.9544,18.9161,18.948,649600.0
2014-05-28 10:40:00,29.67,29.69,29.66,29.69,507200.0,18.948,18.9608,18.9416,18.9608,507200.0
2014-05-28 10:50:00,29.69,29.71,29.68,29.71,822100.0,18.9608,18.9735,18.9544,18.9735,822100.0
2014-05-28 11:00:00,29.7,29.71,29.69,29.7,785000.0,18.9672,18.9735,18.9608,18.9672,785000.0
2014-05-28 11:10:00,29.7,29.71,29.69,29.7,346900.0,18.9672,18.9735,18.9608,18.9672,346900.0
2014-05-28 11:20:00,29.7,29.71,29.67,29.7,321900.0,18.9672,18.9735,18.948,18.9672,321900.0
2014-05-28 11:30:00,29.7,29.72,29.68,29.69,1034500.0,18.9672,18.9799,18.9544,18.9608,1034500.0
2014-05-28 11:40:00,29.69,29.71,29.66,29.7,319500.0,18.9608,18.9735,18.9416,18.9672,319500.0
2014-05-28 11:50:00,29.7,29.71,29.69,29.7,575000.0,18.9672,18.9735,18.9608,18.9672,575000.0
2014-05-28 12:00:00,29.7,29.71,29.68,29.69,372700.0,18.9672,18.9735,18.9544,18.9608,372700.0
2014-05-28 12:10:00,29.68,29.7,29.66,29.67,291200.0,18.9544,18.9672,18.9416,18.948,291200.0
2014-05-28 12:20:00,29.66,29.71,29.66,29.69,360600.0,18.9416,18.9735,18.9416,18.9608,360600.0
2014-05-28 12:30:00,29.7,29.7,29.68,29.7,250800.0,18.9672,18.9672,18.9544,18.9672,250800.0
2014-05-28 12:40:00,29.69,29.71,29.68,29.69,426600.0,18.9608,18.9735,18.9544,18.9608,426600.0
2014-05-28 12:50:00,29.69,29.71,29.69,29.7,256500.0,18.9608,18.9735,18.9608,18.9672,256500.0
2014-05-28 13:00:00,29.7,29.72,29.7,29.71,304900.0,18.9672,18.9799,18.9672,18.9735,304900.0
2014-05-28 13:10:00,29.71,29.73,29.7,29.72,611700.0,18.9735,18.9863,18.9672,18.9799,611700.0
2014-05-28 13:20:00,29.72,29.72,29.69,29.7,305200.0,18.9799,18.9799,18.9608,18.9672,305200.0
2014-05-28 13:30:00,29.7,29.75,29.69,29.71,643700.0,18.9672,18.9991,18.9608,18.9735,643700.0
2014-05-28 13:40:00,29.71,29.74,29.7,29.71,727700.0,18.9735,18.9927,18.9672,18.9735,727700.0
2014-05-28 13:50:00,29.7,29.73,29.7,29.71,210000.0,18.9672,18.9863,18.9672,18.9735,210000.0
2014-05-28 14:00:00,29.71,29.72,29.71,29.71,174900.0,18.9735,18.9799,18.9735,18.9735,174900.0
2014-05-28 14:10:00,29.72,29.72,29.68,29.68,353900.0,18.9799,18.9799,18.9544,18.9544,353900.0
2014-05-28 14:20:00,29.68,29.69,29.67,29.69,206100.0,18.9544,18.9608,18.948,18.9608,206100.0
2014-05-28 14:30:00,29.69,29.7,29.66,29.7,372100.0,18.9608,18.9672,18.9416,18.9672,372100.0
2014-05-28 14:40:00,29.7,29.7,29.67,29.7,408200.0,18.9672,18.9672,18.948,18.9672,408200.0
2014-05-28 14:50:00,29.69,29.7,29.68,29.69,322700.0,18.9608,18.9672,18.9544,18.9608,322700.0
2014-05-28 15:00:00,29.7,29.7,29.67,29.68,314200.0,18.9672,18.9672,18.948,18.9544,314200.0
2014-05-28 15:10:00,29.68,29.69,29.66,29.68,456500.0,18.9544,18.9608,18.9416,18.9544,456500.0
2014-05-28 15:20:00,29.68,29.71,29.67,29.69,518300.0,18.9544,18.9735,18.948,18.9608,518300.0
2014-05-28 15:30:00,29.7,29.71,29.66,29.68,436800.0,18.9672,18.9735,18.9416,18.9544,436800.0
2014-05-28 15:40:00,29.68,29.7,29.67,29.67,610500.0,18.9544,18.9672,18.948,18.948,610500.0
2014-05-28 15:50:00,29.67,29.68,29.6,29.62,1851700.0,18.948,18.9544,18.9033,18.9161,1851700.0
2014-05-29 09:30:00,29.75,29.76,29.63,29.64,921600.0,18.9991,19.0055,18.9225,18.9288,921600.0
2014-05-29 09:40:00,29.63,29.69,29.63,29.65,775200.0,18.9225,18.9608,18.9225,18.9352,775200.0
2014-05-29 09:50:00,29.64,29.67,29.63,29.64,778000.0,18.9288,18.948,18.9225,18.9288,778000.0
2014-05-29 10:00:00,29.63,29.66,29.56,29.56,477800.0,18.9225,18.9416,18.8778,18.8778,477800.0
2014-05-29 10:10:00,29.56,29.6,29.53,29.6,827700.0,18.8778,18.9033,18.8586,18.9033,827700.0
2014-05-29 10:20:00,29.6,29.63,29.58,29.62,628500.0,18.9033,18.9225,18.8905,18.9161,628500.0
2014-05-29 10:30:00,29.62,29.65,29.59,29.63,636900.0,18.9161,18.9352,18.8969,18.9225,636900.0
2014-05-29 10:40:00,29.64,29.65,29.62,29.64,514200.0,18.9288,18.9352,18.9161,18.9288,514200.0
2014-05-29 10:50:00,29.64,29.65,29.62,29.65,332000.0,18.9288,18.9352,18.9161,18.9352,332000.0
2014-05-29 11:00:00,29.64,29.65,29.64,29.64,514600.0,18.9288,18.9352,18.9288,18.9288,514600.0
2014-05-29 11:10:00,29.64,29.65,29.64,29.64,193300.0,18.9288,18.9352,18.9288,18.9288,193300.0
2014-05-29 11:20:00,29.64,29.65,29.61,29.62,724700.0,18.9288,18.9352,18.9097,18.9161,724700.0
2014-05-29 11:30:00,29.61,29.65,29.61,29.64,286200.0,18.9097,18.9352,18.9097,18.9288,286200.0
2014-05-29 11:40:00,29.64,29.64,29.61,29.62,321600.0,18.9288,18.9288,18.9097,18.9161,321600.0
2014-05-29 11:50:00,29.63,29.63,29.6,29.62,275700.0,18.9225,18.9225,18.9033,18.9161,275700.0
2014-05-29 12:00:00,29.61,29.62,29.61,29.62,119100.0,18.9097,18.9161,18.9097,18.9161,119100.0
2014-05-29 12:10:00,29.61,29.62,29.59,29.6,277100.0,18.9097,18.9161,18.8969,18.9033,277100.0
2014-05-29 12:20:00,29.6,29.6,29.59,29.6,226100.0,18.9033,18.9033,18.8969,18.9033,226100.0
2014-05-29 12:30:00,29.6,29.6,29.59,29.59,155100.0,18.9033,18.9033,18.8969,18.8969,155100.0
2014-05-29 12:40:00,29.6,29.64,29.59,29.64,286800.0,18.9033,18.9288,18.8969,18.9288,286800.0
2014-05-29 12:50:00,29.64,29.64,29.63,29.64,113100.0,18.9288,18.9288,18.9225,18.9288,113100.0
2014-05-29 13:00:00,29.64,29.64,29.63,29.64,255300.0,18.9288,18.9288,18.9225,18.9288,255300.0
2014-05-29 13:10:00,29.64,29.65,29.63,29.65,645400.0,18.9288,18.9352,18.9225,18.9352,645400.0
2014-05-29 13:20:00,29.64,29.65,29.64,29.65,442500.0,18.9288,18.9352,18.9288,18.9352,442500.0
2014-05-29 13:30:00,29.64,29.65,29.63,29.64,821100.0,18.9288,18.9352,18.9225,18.9288,821100.0
2014-05-29 13:40:00,29.64,29.66,29.64,29.66,354300.0,18.9288,18.9416,18.9288,18.9416,354300.0
2014-05-29 13:50:00,29.65,29.66,29.65,29.65,321600.0,18.9352,18.9416,18.9352,18.9352,321600.0
2014-05-29 14:00:00,29.65,29.66,29.64,29.65,759200.0,18.9352,18.9416,18.9288,18.9352,759200.0
2014-05-29 14:10:00,29.65,29.65,29.64,29.64,152200.0,18.9352,18.9352,18.9288,18.9288,152200.0
2014-05-29 14:20:00,29.64,29.65,29.6,29.6,348700.0,18.9288,18.9352,18.9033,18.9033,348700.0
2014-05-29 14:30:00,29.6,29.63,29.6,29.63,525300.0,18.9033,18.9225,18.9033,18.9225,525300.0
2014-05-29 14:40:00,29.63,29.63,29.6,29.61,360200.0,18.9225,18.9225,18.9033,18.9097,360200.0
2014-05-29 14:50:00,29.61,29.62,29.59,29.59,639200.0,18.9097,18.9161,18.8969,18.8969,639200.0
2014-05-29 15:00:00,29.6,29.6,29.59,29.59,363900.0,18.9033,18.9033,18.8969,18.8969,363900.0
2014-05-29 15:10:00,29.59,29.61,29.57,29.6,647500.0,18.8969,18.9097,18.8841,18.9033,647500.0
2014-05-29 15:20:00,29.6,29.61,29.6,29.61,398900.0,18.9033,18.9097,18.9033,18.9097,398900.0
2014-05-29 15:30:00,29.61,29.61,29.59,29.61,651100.0,18.9097,18.9097,18.8969,18.9097,651100.0
2014-05-29 15:40:00,29.61,29.61,29.58,29.61,984700.0,18.9097,18.9097,18.8905,18.9097,984700.0
2014-05-29 15:50:00,29.61,29.61,29.58,29.59,2063800.0,18.9097,18.9097,18.8905,18.8969,2063800.0
2014-05-30 09:30:00,29.56,29.63,29.54,29.56,737300.0,18.8778,18.9225,18.865,18.8778,737300.0
2014-05-30 09:40:00,29.55,29.61,29.53,29.55,447200.0,18.8714,18.9097,18.8586,18.8714,447200.0
2014-05-30 09:50:00,29.54,29.59,29.54,29.55,459300.0,18.865,18.8969,18.865,18.8714,459300.0
2014-05-30 10:00:00,29.56,29.57,29.54,29.56,291400.0,18.8778,18.8841,18.865,18.8778,291400.0
2014-05-30 10:10:00,29.55,29.59,29.55,29.57,374900.0,18.8714,18.8969,18.8714,18.8841,374900.0
2014-05-30 10:20:00,29.58,29.58,29.55,29.55,231000.0,18.8905,18.8905,18.8714,18.8714,231000.0
2014-05-30 10:30:00,29.55,29.57,29.55,29.57,267600.0,18.8714,18.8841,18.8714,18.8841,267600.0
2014-05-30 10:40:00,29.56,29.58,29.56,29.57,276000.0,18.8778,18.8905,18.8778,18.8841,276000.0
2014-05-30 10:50:00,29.57,29.6,29.56,29.6,433700.0,18.8841,18.9033,18.8778,18.9033,433700.0
2014-05-30 11:00:00,29.6,29.6,29.58,29.58,276600.0,18.9033,18.9033,18.8905,18.8905,276600.0
2014-05-30 11:10:00,29.59,29.6,29.58,29.59,362700.0,18.8969,18.9033,18.8905,18.8969,362700.0
2014-05-30 11:20:00,29.58,29.6,29.57,29.58,407100.0,18.8905,18.9033,18.8841,18.8905,407100.0
2014-05-30 11:30:00,29.58,29.6,29.57,29.59,259000.0,18.8905,18.9033,18.8841,18.8969,259000.0
2014-05-30 11:40:00,29.58,29.59,29.57,29.58,196100.0,18.8905,18.8969,18.8841,18.8905,196100.0
2014-05-30 11:50:00,29.57,29.59,29.57,29.58,191600.0,18.8841,18.8969,18.8841,18.8905,191600.0
2014-05-30 12:00:00,29.58,29.58,29.55,29.55,198700.0,18.8905,18.8905,18.8714,18.8714,198700.0
2014-05-30 12:10:00,29.55,29.56,29.55,29.56,185200.0,18.8714,18.8778,18.8714,18.8778,185200.0
2014-05-30 12:20:00,29.56,29.57,29.55,29.57,131700.0,18.8778,18.8841,18.8714,18.8841,131700.0
2014-05-30 12:30:00,29.57,29.57,29.53,29.53,253500.0,18.8841,18.8841,18.8586,18.8586,253500.0
2014-05-30 12:40:00,29.54,29.55,29.53,29.53,470800.0,18.865,18.8714,18.8586,18.8586,470800.0
2014-05-30 12:50:00,29.53,29.54,29.51,29.52,419500.0,18.8586,18.865,18.8458,18.8522,419500.0
2014-05-30 13:00:00,29.52,29.57,29.52,29.57,326100.0,18.8522,18.8841,18.8522,18.8841,326100.0
2014-05-30 13:10:00,29.57,29.59,29.57,29.59,593700.0,18.8841,18.8969,18.8841,18.8969,593700.0
2014-05-30 13:20:00,29.59,29.59,29.57,29.59,199200.0,18.8969,18.8969,18.8841,18.8969,199200.0
2014-05-30 13:30:00,29.59,29.59,29.57,29.58,202800.0,18.8969,18.8969,18.8841,18.8905,202800.0
2014-05-30 13:40:00,29.58,29.6,29.58,29.6,612200.0,18.8905,18.9033,18.8905,18.9033,612200.0
2014-05-30 13:50:00,29.6,29.62,29.6,29.6,700600.0,18.9033,18.9161,18.9033,18.9033,700600.0
2014-05-30 14:00:00,29.6,29.62,29.6,29.62,342000.0,18.9033,18.9161,18.9033,18.9161,342000.0
2014-05-30 14:10:00,29.62,29.66,29.61,29.65,1015900.0,18.9161,18.9416,18.9097,18.9352,1015900.0
2014-05-30 14:20:00,29.65,29.66,29.64,29.64,502200.0,18.9352,18.9416,18.9288,18.9288,502200.0
2014-05-30 14:30:00,29.65,29.7,29.65,29.69,913100.0,18.9352,18.9672,18.9352,18.9608,913100.0
2014-05-30 14:40:00,29.68,29.7,29.65,29.69,1345000.0,18.9544,18.9672,18.9352,18.9608,1345000.0
2014-05-30 14:50:00,29.7,29.71,29.67,29.67,487400.0,18.9672,18.9735,18.948,18.948,487400.0
2014-05-30 15:00:00,29.68,29.68,29.66,29.67,650600.0,18.9544,18.9544,18.9416,18.948,650600.0
2014-05-30 15:10:00,29.66,29.68,29.64,29.65,477200.0,18.9416,18.9544,18.9288,18.9352,477200.0
2014-05-30 15:20:00,29.65,29.67,29.64,29.67,466600.0,18.9352,18.948,18.9288,18.948,466600.0
2014-05-30 15:30:00,29.67,29.67,29.64,29.65,1019800.0,18.948,18.948,18.9288,18.9352,1019800.0
2014-05-30 15:40:00,29.65,29.69,29.63,29.66,1271000.0,18.9352,18.9608,18.9225,18.9416,1271000.0
2014-05-30 15:50:00,29.66,29.66,29.63,29.63,1536800.0,18.9416,18.9416,18.9225,18.9225,1536800.0
2014-06-02 09:30:00,29.59,29.74,29.59,29.68,865400.0,18.8969,18.9927,18.8969,18.9544,865400.0
2014-06-02 09:40:00,29.67,29.72,29.64,29.67,354400.0,18.948,18.9799,18.9288,18.948,354400.0
2014-06-02 09:50:00,29.68,29.7,29.67,29.68,501400.0,18.9544,18.9672,18.948,18.9544,501400.0
2014-06-02 10:00:00,29.68,29.71,29.64,29.71,1077400.0,18.9544,18.9735,18.9288,18.9735,1077400.0
2014-06-02 10:10:00,29.71,29.73,29.68,29.69,549500.0,18.9735,18.9863,18.9544,18.9608,549500.0
2014-06-02 10:20:00,29.68,29.7,29.67,29.7,503800.0,18.9544,18.9672,18.948,18.9672,503800.0
2014-06-02 10:30:00,29.7,29.7,29.69,29.7,298900.0,18.9672,18.9672,18.9608,18.9672,298900.0
2014-06-02 10:40:00,29.7,29.7,29.67,29.69,485600.0,18.9672,18.9672,18.948,18.9608,485600.0
2014-06-02 10:50:00,29.69,29.7,29.67,29.69,424300.0,18.9608,18.9672,18.948,18.9608,424300.0
2014-06-02 11:00:00,29.69,29.7,29.66,29.69,257200.0,18.9608,18.9672,18.9416,18.9608,257200.0
2014-06-02 11:10:00,29.69,29.69,29.67,29.68,319100.0,18.9608,18.9608,18.948,18.9544,319100.0
2014-06-02 11:20:00,29.68,29.7,29.67,29.7,884400.0,18.9544,18.9672,18.948,18.9672,884400.0
2014-06-02 11:30:00,29.7,29.72,29.69,29.71,639000.0,18.9672,18.9799,18.9608,18.9735,639000.0
2014-06-02 11:40:00,29.72,29.72,29.69,29.7,271700.0,18.9799,18.9799,18.9608,18.9672,271700.0
2014-06-02 11:50:00,29.69,29.71,29.68,29.69,252000.0,18.9608,18.9735,18.9544,18.9608,252000.0
2014-06-02 12:00:00,29.69,29.75,29.68,29.74,330600.0,18.9608,18.9991,18.9544,18.9927,330600.0
2014-06-02 12:10:00,29.74,29.76,29.74,29.74,340100.0,18.9927,19.0055,18.9927,18.9927,340100.0
2014-06-02 12:20:00,29.74,29.77,29.74,29.76,283700.0,18.9927,19.0119,18.9927,19.0055,283700.0
2014-06-02 12:30:00,29.76,29.8,29.75,29.79,359400.0,19.0055,19.031,18.9991,19.0246,359400.0
2014-06-02 12:40:00,29.8,29.8,29.78,29.78,147600.0,19.031,19.031,19.0183,19.0183,147600.0
2014-06-02 12:50:00,29.78,29.79,29.75,29.76,121700.0,19.0183,19.0246,18.9991,19.0055,121700.0
2014-06-02 13:00:00,29.76,29.76,29.74,29.75,215600.0,19.0055,19.0055,18.9927,18.9991,215600.0
2014-06-02 13:10:00,29.74,29.75,29.74,29.75,197700.0,18.9927,18.9991,18.9927,18.9991,197700.0
2014-06-02 13:20:00,29.75,29.78,29.74,29.78,383400.0,18.9991,19.0183,18.9927,19.0183,383400.0
2014-06-02 13:30:00,29.78,29.78,29.76,29.78,216800.0,19.0183,19.0183,19.0055,19.0183,216800.0
2014-06-02 13:40:00,29.77,29.78,29.76,29.77,392200.0,19.0119,19.0183,19.0055,19.0119,392200.0
2014-06-02 13:50:00,29.77,29.77,29.76,29.76,269700.0,19.0119,19.0119,19.0055,19.0055,269700.0
2014-06-02 14:00:00,29.76,29.77,29.76,29.77,193900.0,19.0055,19.0119,19.0055,19.0119,193900.0
2014-06-02 14:10:00,29.76,29.8,29.76,29.79,637000.0,19.0055,19.031,19.0055,19.0246,637000.0
2014-06-02 14:20:00,29.79,29.8,29.77,29.77,168500.0,19.0246,19.031,19.0119,19.0119,168500.0
2014-06-02 14:30:00,29.78,29.78,29.76,29.76,245600.0,19.0183,19.0183,19.0055,19.0055,245600.0
2014-06-02 14:40:00,29.77,29.77,29.75,29.76,555200.0,19.0119,19.0119,18.9991,19.0055,555200.0
2014-06-02 14:50:00,29.76,29.77,29.75,29.76,467600.0,19.0055,19.0119,18.9991,19.0055,467600.0
2014-06-02 15:00:00,29.77,29.77,29.75,29.75,365000.0,19.0119,19.0119,18.9991,18.9991,365000.0
2014-06-02 15:10:00,29.76,29.76,29.72,29.72,281700.0,19.0055,19.0055,18.9799,18.9799,281700.0
2014-06-02 15:20:00,29.72,29.74,29.7,29.7,462800.0,18.9799,18.9927,18.9672,18.9672,462800.0
2014-06-02 15:30:00,29.7,29.75,29.7,29.74,931300.0,18.9672,18.9991,18.9672,18.9927,931300.0
2014-06-02 15:40:00,29.74,29.74,29.73,29.74,729200.0,18.9927,18.9927,18.9863,18.9927,729200.0
2014-06-02 15:50:00,29.74,29.74,29.7,29.7,1390900.0,18.9927,18.9927,18.9672,18.9672,1390900.0
2014-06-03 09:30:00,29.77,29.82,29.7,29.73,1282800.0,19.0119,19.0438,18.9672,18.9863,1282800.0
2014-06-03 09:40:00,29.73,29.74,29.64,29.65,956600.0,18.9863,18.9927,18.9288,18.9352,956600.0
2014-06-03 09:50:00,29.64,29.64,29.58,29.59,853900.0,18.9288,18.9288,18.8905,18.8969,853900.0
2014-06-03 10:00:00,29.6,29.67,29.6,29.66,845200.0,18.9033,18.948,18.9033,18.9416,845200.0
2014-06-03 10:10:00,29.66,29.69,29.64,29.68,1153900.0,18.9416,18.9608,18.9288,18.9544,1153900.0
2014-06-03 10:20:00,29.68,29.68,29.58,29.63,609900.0,18.9544,18.9544,18.8905,18.9225,609900.0
2014-06-03 10:30:00,29.62,29.64,29.58,29.62,637900.0,18.9161,18.9288,18.8905,18.9161,637900.0
2014-06-03 10:40:00,29.61,29.62,29.55,29.55,1304400.0,18.9097,18.9161,18.8714,18.8714,1304400.0
2014-06-03 10:50:00,29.55,29.6,29.55,29.6,643300.0,18.8714,18.9033,18.8714,18.9033,643300.0
2014-06-03 11:00:00,29.6,29.66,29.59,29.63,612500.0,18.9033,18.9416,18.8969,18.9225,612500.0
2014-06-03 11:10:00,29.63,29.65,29.61,29.61,418100.0,18.9225,18.9352,18.9097,18.9097,418100.0
2014-06-03 11:20:00,29.61,29.62,29.6,29.6,318100.0,18.9097,18.9161,18.9033,18.9033,318100.0
2014-06-03 11:30:00,29.6,29.6,29.59,29.59,407000.0,18.9033,18.9033,18.8969,18.8969,407000.0
2014-06-03 11:40:00,29.6,29.6,29.56,29.57,362900.0,18.9033,18.9033,18.8778,18.8841,362900.0
2014-06-03 11:50:00,29.57,29.61,29.57,29.59,578800.0,18.8841,18.9097,18.8841,18.8969,578800.0
2014-06-03 12:00:00,29.6,29.61,29.56,29.58,408100.0,18.9033,18.9097,18.8778,18.8905,408100.0
2014-06-03 12:10:00,29.58,29.61,29.57,29.61,574100.0,18.8905,18.9097,18.8841,18.9097,574100.0
2014-06-03 12:20:00,29.61,29.62,29.6,29.62,324200.0,18.9097,18.9161,18.9033,18.9161,324200.0
2014-06-03 12:30:00,29.62,29.62,29.61,29.61,221100.0,18.9161,18.9161,18.9097,18.9097,221100.0
2014-06-03 12:40:00,29.61,29.62,29.6,29.61,213100.0,18.9097,18.9161,18.9033,18.9097,213100.0
2014-06-03 12:50:00,29.6,29.61,29.58,29.6,393800.0,18.9033,18.9097,18.8905,18.9033,393800.0
2014-06-03 13:00:00,29.59,29.6,29.59,29.6,158400.0,18.8969,18.9033,18.8969,18.9033,158400.0
2014-06-03 13:10:00,29.6,29.61,29.58,29.59,434000.0,18.9033,18.9097,18.8905,18.8969,434000.0
2014-06-03 13:20:00,29.59,29.6,29.58,29.6,202400.0,18.8969,18.9033,18.8905,18.9033,202400.0
2014-06-03 13:30:00,29.6,29.61,29.58,29.61,254200.0,18.9033,18.9097,18.8905,18.9097,254200.0
2014-06-03 13:40:00,29.61,29.62,29.61,29.62,144300.0,18.9097,18.9161,18.9097,18.9161,144300.0
2014-06-03 13:50:00,29.62,29.64,29.61,29.63,249900.0,18.9161,18.9288,18.9097,18.9225,249900.0
2014-06-03 14:00:00,29.63,29.65,29.62,29.62,605300.0,18.9225,18.9352,18.9161,18.9161,605300.0
2014-06-03 14:10:00,29.62,29.64,29.61,29.64,292100.0,18.9161,18.9288,18.9097,18.9288,292100.0
2014-06-03 14:20:00,29.63,29.64,29.63,29.64,177800.0,18.9225,18.9288,18.9225,18.9288,177800.0
2014-06-03 14:30:00,29.63,29.64,29.63,29.64,323400.0,18.9225,18.9288,18.9225,18.9288,323400.0
2014-06-03 14:40:00,29.64,29.64,29.63,29.64,242500.0,18.9288,18.9288,18.9225,18.9288,242500.0
2014-06-03 14:50:00,29.64,29.64,29.62,29.62,439800.0,18.9288,18.9288,18.9161,18.9161,439800.0
2014-06-03 15:00:00,29.63,29.63,29.58,29.6,612100.0,18.9225,18.9225,18.8905,18.9033,612100.0
2014-06-03 15:10:00,29.6,29.6,29.57,29.59,371800.0,18.9033,18.9033,18.8841,18.8969,371800.0
2014-06-03 15:20:00,29.58,29.6,29.58,29.6,371100.0,18.8905,18.9033,18.8905,18.9033,371100.0
2014-06-03 15:30:00,29.6,29.61,29.58,29.59,500700.0,18.9033,18.9097,18.8905,18.8969,500700.0
2014-06-03 15:40:00,29.59,29.61,29.57,29.58,968900.0,18.8969,18.9097,18.8841,18.8905,968900.0
2014-06-03 15:50:00,29.58,29.59,29.57,29.59,1507300.0,18.8905,18.8969,18.8841,18.8969,1507300.0
2014-06-04 09:30:00,29.61,29.68,29.61,29.67,1216000.0,18.9097,18.9544,18.9097,18.948,1216000.0
2014-06-04 09:40:00,29.66,29.69,29.62,29.68,638200.0,18.9416,18.9608,18.9161,18.9544,638200.0
2014-06-04 09:50:00,29.67,29.68,29.61,29.62,538300.0,18.948,18.9544,18.9097,18.9161,538300.0
2014-06-04 10:00:00,29.61,29.7,29.61,29.68,893200.0,18.9097,18.9672,18.9097,18.9544,893200.0
2014-06-04 10:10:00,29.68,29.68,29.67,29.68,446700.0,18.9544,18.9544,18.948,18.9544,446700.0
2014-06-04 10:20:00,29.68,29.68,29.63,29.67,305300.0,18.9544,18.9544,18.9225,18.948,305300.0
2014-06-04 10:30:00,29.66,29.67,29.63,29.67,536800.0,18.9416,18.948,18.9225,18.948,536800.0
2014-06-04 10:40:00,29.66,29.68,29.66,29.67,167500.0,18.9416,18.9544,18.9416,18.948,167500.0
2014-06-04 10:50:00,29.68,29.68,29.67,29.68,543200.0,18.9544,18.9544,18.948,18.9544,543200.0
2014-06-04 11:00:00,29.68,29.71,29.67,29.7,962300.0,18.9544,18.9735,18.948,18.9672,962300.0
2014-06-04 11:10:00,29.7,29.74,29.7,29.72,499100.0,18.9672,18.9927,18.9672,18.9799,499100.0
2014-06-04 11:20:00,29.72,29.74,29.71,29.73,493900.0,18.9799,18.9927,18.9735,18.9863,493900.0
2014-06-04 11:30:00,29.74,29.74,29.71,29.72,297200.0,18.9927,18.9927,18.9735,18.9799,297200.0
2014-06-04 11:40:00,29.72,29.73,29.72,29.73,380700.0,18.9799,18.9863,18.9799,18.9863,380700.0
2014-06-04 11:50:00,29.73,29.73,29.65,29.66,644300.0,18.9863,18.9863,18.9352,18.9416,644300.0
2014-06-04 12:00:00,29.66,29.68,29.65,29.66,299700.0,18.9416,18.9544,18.9352,18.9416,299700.0
2014-06-04 12:10:00,29.67,29.67,29.61,29.62,566900.0,18.948,18.948,18.9097,18.9161,566900.0
2014-06-04 12:20:00,29.62,29.63,29.6,29.61,264000.0,18.9161,18.9225,18.9033,18.9097,264000.0
2014-06-04 12:30:00,29.61,29.61,29.57,29.57,357500.0,18.9097,18.9097,18.8841,18.8841,357500.0
2014-06-04 12:40:00,29.58,29.59,29.55,29.59,372400.0,18.8905,18.8969,18.8714,18.8969,372400.0
2014-06-04 12:50:00,29.59,29.59,29.56,29.59,259900.0,18.8969,18.8969,18.8778,18.8969,259900.0
2014-06-04 13:00:00,29.59,29.61,29.58,29.61,134100.0,18.8969,18.9097,18.8905,18.9097,134100.0
2014-06-04 13:10:00,29.61,29.64,29.6,29.6,283000.0,18.9097,18.9288,18.9033,18.9033,283000.0
2014-06-04 13:20:00,29.59,29.6,29.57,29.58,367700.0,18.8969,18.9033,18.8841,18.8905,367700.0
2014-06-04 13:30:00,29.59,29.59,29.57,29.58,292800.0,18.8969,18.8969,18.8841,18.8905,292800.0
2014-06-04 13:40:00,29.57,29.59,29.57,29.58,152200.0,18.8841,18.8969,18.8841,18.8905,152200.0
2014-06-04 13:50:00,29.58,29.58,29.54,29.55,392700.0,18.8905,18.8905,18.865,18.8714,392700.0
2014-06-04 14:00:00,29.55,29.56,29.54,29.54,493800.0,18.8714,18.8778,18.865,18.865,493800.0
2014-06-04 14:10:00,29.55,29.58,29.54,29.56,387600.0,18.8714,18.8905,18.865,18.8778,387600.0
2014-06-04 14:20:00,29.57,29.57,29.54,29.57,377300.0,18.8841,18.8841,18.865,18.8841,377300.0
2014-06-04 14:30:00,29.57,29.58,29.55,29.57,386400.0,18.8841,18.8905,18.8714,18.8841,386400.0
2014-06-04 14:40:00,29.57,29.58,29.53,29.55,456200.0,18.8841,18.8905,18.8586,18.8714,456200.0
2014-06-04 14:50:00,29.55,29.59,29.52,29.56,1392800.0,18.8714,18.8969,18.8522,18.8778,1392800.0
2014-06-04 15:00:00,29.56,29.6,29.55,29.55,609700.0,18.8778,18.9033,18.8714,18.8714,609700.0
2014-06-04 15:10:00,29.56,29.6,29.56,29.6,917000.0,18.8778,18.9033,18.8778,18.9033,917000.0
2014-06-04 15:20:00,29.6,29.61,29.58,29.6,830100.0,18.9033,18.9097,18.8905,18.9033,830100.0
2014-06-04 15:30:00,29.6,29.61,29.59,29.6,302900.0,18.9033,18.9097,18.8969,18.9033,302900.0
2014-06-04 15:40:00,29.61,29.61,29.59,29.59,681100.0,18.9097,18.9097,18.8969,18.8969,681100.0
2014-06-04 15:50:00,29.59,29.65,29.59,29.64,1648400.0,18.8969,18.9352,18.8969,18.9288,1648400.0
2014-06-05 09:30:00,29.69,29.7,29.58,29.58,773300.0,18.9608,18.9672,18.8905,18.8905,773300.0
2014-06-05 09:40:00,29.58,29.62,29.57,29.58,435400.0,18.8905,18.9161,18.8841,18.8905,435400.0
2014-06-05 09:50:00,29.58,29.61,29.52,29.55,417100.0,18.8905,18.9097,18.8522,18.8714,417100.0
2014-06-05 10:00:00,29.56,29.6,29.55,29.57,377800.0,18.8778,18.9033,18.8714,18.8841,377800.0
2014-06-05 10:10:00,29.57,29.58,29.5,29.5,561500.0,18.8841,18.8905,18.8394,18.8394,561500.0
2014-06-05 10:20:00,29.51,29.54,29.5,29.54,414900.0,18.8458,18.865,18.8394,18.865,414900.0
2014-06-05 10:30:00,29.54,29.54,29.5,29.51,340700.0,18.865,18.865,18.8394,18.8458,340700.0
2014-06-05 10:40:00,29.52,29.53,29.48,29.49,1018900.0,18.8522,18.8586,18.8267,18.8331,1018900.0
2014-06-05 10:50:00,29.49,29.54,29.48,29.54,756300.0,18.8331,18.865,18.8267,18.865,756300.0
2014-06-05 11:00:00,29.54,29.56,29.53,29.55,511300.0,18.865,18.8778,18.8586,18.8714,511300.0
2014-06-05 11:10:00,29.56,29.57,29.54,29.56,467600.0,18.8778,18.8841,18.865,18.8778,467600.0
2014-06-05 11:20:00,29.56,29.56,29.52,29.52,304400.0,18.8778,18.8778,18.8522,18.8522,304400.0
2014-06-05 11:30:00,29.52,29.56,29.51,29.55,272900.0,18.8522,18.8778,18.8458,18.8714,272900.0
2014-06-05 11:40:00,29.55,29.58,29.54,29.57,512800.0,18.8714,18.8905,18.865,18.8841,512800.0
2014-06-05 11:50:00,29.57,29.58,29.56,29.58,472200.0,18.8841,18.8905,18.8778,18.8905,472200.0
2014-06-05 12:00:00,29.58,29.62,29.57,29.62,663800.0,18.8905,18.9161,18.8841,18.9161,663800.0
2014-06-05 12:10:00,29.62,29.64,29.6,29.64,223900.0,18.9161,18.9288,18.9033,18.9288,223900.0
2014-06-05 12:20:00,29.63,29.65,29.62,29.65,247900.0,18.9225,18.9352,18.9161,18.9352,247900.0
2014-06-05 12:30:00,29.65,29.65,29.64,29.65,219100.0,18.9352,18.9352,18.9288,18.9352,219100.0
2014-06-05 12:40:00,29.64,29.7,29.64,29.68,743500.0,18.9288,18.9672,18.9288,18.9544,743500.0
2014-06-05 12:50:00,29.68,29.69,29.67,29.67,253900.0,18.9544,18.9608,18.948,18.948,253900.0
2014-06-05 13:00:00,29.68,29.69,29.65,29.69,152000.0,18.9544,18.9608,18.9352,18.9608,152000.0
2014-06-05 13:10:00,29.69,29.69,29.68,29.68,112000.0,18.9608,18.9608,18.9544,18.9544,112000.0
2014-06-05 13:20:00,29.69,29.7,29.67,29.68,231500.0,18.9608,18.9672,18.948,18.9544,231500.0
2014-06-05 13:30:00,29.68,29.68,29.64,29.64,145400.0,18.9544,18.9544,18.9288,18.9288,145400.0
2014-06-05 13:40:00,29.65,29.65,29.64,29.64,61700.0,18.9352,18.9352,18.9288,18.9288,61700.0
2014-06-05 13:50:00,29.65,29.69,29.64,29.69,352600.0,18.9352,18.9608,18.9288,18.9608,352600.0
2014-06-05 14:00:00,29.69,29.7,29.67,29.68,300400.0,18.9608,18.9672,18.948,18.9544,300400.0
2014-06-05 14:10:00,29.68,29.69,29.67,29.69,164600.0,18.9544,18.9608,18.948,18.9608,164600.0
2014-06-05 14:20:00,29.68,29.76,29.68,29.75,849900.0,18.9544,19.0055,18.9544,18.9991,849900.0
2014-06-05 14:30:00,29.74,29.75,29.73,29.75,215700.0,18.9927,18.9991,18.9863,18.9991,215700.0
2014-06-05 14:40:00,29.75,29.75,29.74,29.74,226600.0,18.9991,18.9991,18.9927,18.9927,226600.0
2014-06-05 14:50:00,29.74,29.75,29.73,29.73,303300.0,18.9927,18.9991,18.9863,18.9863,303300.0
2014-06-05 15:00:00,29.73,29.76,29.71,29.75,723900.0,18.9863,19.0055,18.9735,18.9991,723900.0
2014-06-05 15:10:00,29.74,29.75,29.74,29.75,208500.0,18.9927,18.9991,18.9927,18.9991,208500.0
2014-06-05 15:20:00,29.75,29.75,29.73,29.74,490800.0,18.9991,18.9991,18.9863,18.9927,490800.0
2014-06-05 15:30:00,29.74,29.75,29.72,29.75,467000.0,18.9927,18.9991,18.9799,18.9991,467000.0
2014-06-05 15:40:00,29.74,29.75,29.72,29.72,447500.0,18.9927,18.9991,18.9799,18.9799,447500.0
2014-06-05 15:50:00,29.73,29.77,29.72,29.76,1536600.0,18.9863,19.0119,18.9799,19.0055,1536600.0
2014-06-06 09:30:00,29.81,29.87,29.75,29.83,2411200.0,19.0374,19.0757,18.9991,19.0502,2411200.0
2014-06-06 09:40:00,29.83,29.84,29.71,29.77,733900.0,19.0502,19.0566,18.9735,19.0119,733900.0
2014-06-06 09:50:00,29.77,29.77,29.65,29.7,846100.0,19.0119,19.0119,18.9352,18.9672,846100.0
2014-06-06 10:00:00,29.7,29.71,29.69,29.7,304400.0,18.9672,18.9735,18.9608,18.9672,304400.0
2014-06-06 10:10:00,29.7,29.7,29.65,29.66,434300.0,18.9672,18.9672,18.9352,18.9416,434300.0
2014-06-06 10:20:00,29.65,29.66,29.6,29.63,672900.0,18.9352,18.9416,18.9033,18.9225,672900.0
2014-06-06 10:30:00,29.63,29.64,29.59,29.6,451200.0,18.9225,18.9288,18.8969,18.9033,451200.0
2014-06-06 10:40:00,29.61,29.61,29.53,29.53,957900.0,18.9097,18.9097,18.8586,18.8586,957900.0
2014-06-06 10:50:00,29.54,29.59,29.52,29.57,518500.0,18.865,18.8969,18.8522,18.8841,518500.0
2014-06-06 11:00:00,29.58,29.58,29.54,29.55,381100.0,18.8905,18.8905,18.865,18.8714,381100.0
2014-06-06 11:10:00,29.55,29.56,29.51,29.51,646200.0,18.8714,18.8778,18.8458,18.8458,646200.0
2014-06-06 11:20:00,29.51,29.52,29.49,29.49,713500.0,18.8458,18.8522,18.8331,18.8331,713500.0
2014-06-06 11:30:00,29.49,29.51,29.48,29.5,521300.0,18.8331,18.8458,18.8267,18.8394,521300.0
2014-06-06 11:40:00,29.51,29.51,29.49,29.5,253000.0,18.8458,18.8458,18.8331,18.8394,253000.0
2014-06-06 11:50:00,29.49,29.51,29.49,29.5,188200.0,18.8331,18.8458,18.8331,18.8394,188200.0
2014-06-06 12:00:00,29.5,29.52,29.49,29.51,535100.0,18.8394,18.8522,18.8331,18.8458,535100.0
2014-06-06 12:10:00,29.5,29.51,29.5,29.51,163100.0,18.8394,18.8458,18.8394,18.8458,163100.0
2014-06-06 12:20:00,29.5,29.51,29.49,29.5,110100.0,18.8394,18.8458,18.8331,18.8394,110100.0
2014-06-06 12:30:00,29.5,29.51,29.49,29.5,190500.0,18.8394,18.8458,18.8331,18.8394,190500.0
2014-06-06 12:40:00,29.51,29.54,29.5,29.52,274300.0,18.8458,18.865,18.8394,18.8522,274300.0
2014-06-06 12:50:00,29.52,29.52,29.49,29.49,278500.0,18.8522,18.8522,18.8331,18.8331,278500.0
2014-06-06 13:00:00,29.5,29.5,29.49,29.5,191200.0,18.8394,18.8394,18.8331,18.8394,191200.0
2014-06-06 13:10:00,29.5,29.51,29.49,29.5,251500.0,18.8394,18.8458,18.8331,18.8394,251500.0
2014-06-06 13:20:00,29.5,29.51,29.49,29.5,179200.0,18.8394,18.8458,18.8331,18.8394,179200.0
2014-06-06 13:30:00,29.5,29.51,29.47,29.5,509600.0,18.8394,18.8458,18.8203,18.8394,509600.0
2014-06-06 13:40:00,29.5,29.51,29.48,29.51,370900.0,18.8394,18.8458,18.8267,18.8458,370900.0
2014-06-06 13:50:00,29.51,29.51,29.48,29.49,367900.0,18.8458,18.8458,18.8267,18.8331,367900.0
2014-06-06 14:00:00,29.49,29.49,29.45,29.45,452400.0,18.8331,18.8331,18.8075,18.8075,452400.0
2014-06-06 14:10:00,29.46,29.46,29.43,29.45,656900.0,18.8139,18.8139,18.7947,18.8075,656900.0
2014-06-06 14:20:00,29.44,29.46,29.43,29.43,417600.0,18.8011,18.8139,18.7947,18.7947,417600.0
2014-06-06 14:30:00,29.43,29.44,29.4,29.41,428400.0,18.7947,18.8011,18.7756,18.782,428400.0
2014-06-06 14:40:00,29.4,29.42,29.4,29.41,402000.0,18.7756,18.7883,18.7756,18.782,402000.0
2014-06-06 14:50:00,29.41,29.41,29.35,29.38,912200.0,18.782,18.782,18.7436,18.7628,912200.0
2014-06-06 15:00:00,29.38,29.38,29.36,29.36,391300.0,18.7628,18.7628,18.75,18.75,391300.0
2014-06-06 15:10:00,29.36,29.39,29.34,29.39,681700.0,18.75,18.7692,18.7373,18.7692,681700.0
2014-06-06 15:20:00,29.39,29.39,29.37,29.38,621900.0,18.7692,18.7692,18.7564,18.7628,621900.0
2014-06-06 15:30:00,29.39,29.39,29.36,29.36,646100.0,18.7692,18.7692,18.75,18.75,646100.0
2014-06-06 15:40:00,29.36,29.41,29.34,29.39,1487600.0,18.75,18.782,18.7373,18.7692,1487600.0
2014-06-06 15:50:00,29.39,29.44,29.36,29.42,2800100.0,18.7692,18.8011,18.75,18.7883,2800100.0
2014-06-09 09:30:00,29.38,29.43,29.28,29.29,1194000.0,18.7628,18.7947,18.6989,18.7053,1194000.0
2014-06-09 09:40:00,29.29,29.3,29.2,29.21,1947500.0,18.7053,18.7117,18.6478,18.6542,1947500.0
2014-06-09 09:50:00,29.21,29.33,29.21,29.33,806600.0,18.6542,18.7309,18.6542,18.7309,806600.0
2014-06-09 10:00:00,29.32,29.38,29.31,29.34,599700.0,18.7245,18.7628,18.7181,18.7373,599700.0
2014-06-09 10:10:00,29.35,29.35,29.22,29.23,1227200.0,18.7436,18.7436,18.6606,18.667,1227200.0
2014-06-09 10:20:00,29.24,29.3,29.22,29.27,544600.0,18.6734,18.7117,18.6606,18.6926,544600.0
2014-06-09 10:30:00,29.27,29.28,29.25,29.26,773100.0,18.6926,18.6989,18.6798,18.6862,773100.0
2014-06-09 10:40:00,29.26,29.29,29.24,29.29,480300.0,18.6862,18.7053,18.6734,18.7053,480300.0
2014-06-09 10:50:00,29.29,29.3,29.27,29.28,279200.0,18.7053,18.7117,18.6926,18.6989,279200.0
2014-06-09 11:00:00,29.28,29.31,29.26,29.3,484300.0,18.6989,18.7181,18.6862,18.7117,484300.0
2014-06-09 11:10:00,29.3,29.35,29.28,29.34,476500.0,18.7117,18.7436,18.6989,18.7373,476500.0
2014-06-09 11:20:00,29.35,29.35,29.31,29.33,631600.0,18.7436,18.7436,18.7181,18.7309,631600.0
2014-06-09 11:30:00,29.33,29.41,29.32,29.39,1045400.0,18.7309,18.782,18.7245,18.7692,1045400.0
2014-06-09 11:40:00,29.4,29.4,29.34,29.38,388500.0,18.7756,18.7756,18.7373,18.7628,388500.0
2014-06-09 11:50:00,29.38,29.38,29.36,29.36,196900.0,18.7628,18.7628,18.75,18.75,196900.0
2014-06-09 12:00:00,29.36,29.37,29.32,29.36,365700.0,18.75,18.7564,18.7245,18.75,365700.0
2014-06-09 12:10:00,29.36,29.38,29.34,29.35,303100.0,18.75,18.7628,18.7373,18.7436,303100.0
2014-06-09 12:20:00,29.34,29.35,29.31,29.32,354200.0,18.7373,18.7436,18.7181,18.7245,354200.0
2014-06-09 12:30:00,29.32,29.36,29.3,29.35,336000.0,18.7245,18.75,18.7117,18.7436,336000.0
2014-06-09 12:40:00,29.35,29.35,29.32,29.32,154200.0,18.7436,18.7436,18.7245,18.7245,154200.0
2014-06-09 12:50:00,29.32,29.33,29.3,29.3,126700.0,18.7245,18.7309,18.7117,18.7117,126700.0
2014-06-09 13:00:00,29.3,29.32,29.29,29.32,388000.0,18.7117,18.7245,18.7053,18.7245,388000.0
2014-06-09 13:10:00,29.31,29.33,29.31,29.33,256900.0,18.7181,18.7309,18.7181,18.7309,256900.0
2014-06-09 13:20:00,29.33,29.34,29.31,29.34,307600.0,18.7309,18.7373,18.7181,18.7373,307600.0
2014-06-09 13:30:00,29.34,29.35,29.31,29.32,325800.0,18.7373,18.7436,18.7181,18.7245,325800.0
2014-06-09 13:40:00,29.32,29.33,29.29,29.29,245700.0,18.7245,18.7309,18.7053,18.7053,245700.0
2014-06-09 13:50:00,29.29,29.3,29.28,29.28,204700.0,18.7053,18.7117,18.6989,18.6989,204700.0
2014-06-09 14:00:00,29.28,29.29,29.26,29.26,340900.0,18.6989,18.7053,18.6862,18.6862,340900.0
2014-06-09 14:10:00,29.26,29.27,29.22,29.23,400900.0,18.6862,18.6926,18.6606,18.667,400900.0
2014-06-09 14:20:00,29.22,29.26,29.22,29.26,283400.0,18.6606,18.6862,18.6606,18.6862,283400.0
2014-06-09 14:30:00,29.26,29.28,29.24,29.25,281700.0,18.6862,18.6989,18.6734,18.6798,281700.0
2014-06-09 14:40:00,29.25,29.25,29.23,29.23,227900.0,18.6798,18.6798,18.667,18.667,227900.0
2014-06-09 14:50:00,29.24,29.25,29.22,29.23,398900.0,18.6734,18.6798,18.6606,18.667,398900.0
2014-06-09 15:00:00,29.23,29.25,29.22,29.25,366600.0,18.667,18.6798,18.6606,18.6798,366600.0
2014-06-09 15:10:00,29.25,29.25,29.23,29.25,418300.0,18.6798,18.6798,18.667,18.6798,418300.0
2014-06-09 15:20:00,29.24,29.3,29.24,29.28,482500.0,18.6734,18.7117,18.6734,18.6989,482500.0
2014-06-09 15:30:00,29.28,29.28,29.25,29.26,487000.0,18.6989,18.6989,18.6798,18.6862,487000.0
2014-06-09 15:40:00,29.25,29.3,29.25,29.29,1012200.0,18.6798,18.7117,18.6798,18.7053,1012200.0
2014-06-09 15:50:00,29.29,29.36,29.28,29.34,2441300.0,18.7053,18.75,18.6989,18.7373,2441300.0
2014-06-10 09:30:00,29.34,29.4,29.34,29.35,1118900.0,18.7373,18.7756,18.7373,18.7436,1118900.0
2014-06-10 09:40:00,29.35,29.36,29.31,29.35,648200.0,18.7436,18.75,18.7181,18.7436,648200.0
2014-06-10 09:50:00,29.35,29.38,29.31,29.31,383200.0,18.7436,18.7628,18.7181,18.7181,383200.0
2014-06-10 10:00:00,29.31,29.33,29.25,29.28,1075100.0,18.7181,18.7309,18.6798,18.6989,1075100.0
2014-06-10 10:10:00,29.28,29.3,29.26,29.27,408500.0,18.6989,18.7117,18.6862,18.6926,408500.0
2014-06-10 10:20:00,29.27,29.41,29.26,29.4,524500.0,18.6926,18.782,18.6862,18.7756,524500.0
2014-06-10 10:30:00,29.41,29.41,29.33,29.36,295200.0,18.782,18.782,18.7309,18.75,295200.0
2014-06-10 10:40:00,29.36,29.4,29.35,29.38,237900.0,18.75,18.7756,18.7436,18.7628,237900.0
2014-06-10 10:50:00,29.39,29.45,29.38,29.45,253300.0,18.7692,18.8075,18.7628,18.8075,253300.0
2014-06-10 11:00:00,29.45,29.46,29.43,29.46,367000.0,18.8075,18.8139,18.7947,18.8139,367000.0
2014-06-10 11:10:00,29.46,29.47,29.45,29.47,263100.0,18.8139,18.8203,18.8075,18.8203,263100.0
2014-06-10 11:20:00,29.46,29.47,29.46,29.46,210800.0,18.8139,18.8203,18.8139,18.8139,210800.0
2014-06-10 11:30:00,29.47,29.48,29.4,29.4,514800.0,18.8203,18.8267,18.7756,18.7756,514800.0
2014-06-10 11:40:00,29.41,29.43,29.4,29.41,249000.0,18.782,18.7947,18.7756,18.782,249000.0
2014-06-10 11:50:00,29.4,29.41,29.38,29.41,193400.0,18.7756,18.782,18.7628,18.782,193400.0
2014-06-10 12:00:00,29.41,29.41,29.35,29.36,302800.0,18.782,18.782,18.7436,18.75,302800.0
2014-06-10 12:10:00,29.36,29.41,29.35,29.41,402500.0,18.75,18.782,18.7436,18.782,402500.0
2014-06-10 12:20:00,29.41,29.43,29.4,29.42,229300.0,18.782,18.7947,18.7756,18.7883,229300.0
2014-06-10 12:30:00,29.42,29.44,29.41,29.44,174000.0,18.7883,18.8011,18.782,18.8011,174000.0
2014-06-10 12:40:00,29.44,29.46,29.43,29.45,330900.0,18.8011,18.8139,18.7947,18.8075,330900.0
2014-06-10 12:50:00,29.45,29.46,29.45,29.46,157700.0,18.8075,18.8139,18.8075,18.8139,157700.0
2014-06-10 13:00:00,29.46,29.47,29.45,29.45,379600.0,18.8139,18.8203,18.8075,18.8075,379600.0
2014-06-10 13:10:00,29.45,29.48,29.44,29.46,419400.0,18.8075,18.8267,18.8011,18.8139,419400.0
2014-06-10 13:20:00,29.46,29.48,29.46,29.48,155400.0,18.8139,18.8267,18.8139,18.8267,155400.0
2014-06-10 13:30:00,29.48,29.48,29.44,29.46,328100.0,18.8267,18.8267,18.8011,18.8139,328100.0
2014-06-10 13:40:00,29.46,29.47,29.45,29.46,171900.0,18.8139,18.8203,18.8075,18.8139,171900.0
2014-06-10 13:50:00,29.47,29.47,29.46,29.46,130500.0,18.8203,18.8203,18.8139,18.8139,130500.0
2014-06-10 14:00:00,29.47,29.47,29.44,29.45,292000.0,18.8203,18.8203,18.8011,18.8075,292000.0
2014-06-10 14:10:00,29.45,29.46,29.41,29.43,316000.0,18.8075,18.8139,18.782,18.7947,316000.0
2014-06-10 14:20:00,29.43,29.43,29.41,29.43,483500.0,18.7947,18.7947,18.782,18.7947,483500.0
2014-06-10 14:30:00,29.43,29.43,29.4,29.41,184600.0,18.7947,18.7947,18.7756,18.782,184600.0
2014-06-10 14:40:00,29.41,29.42,29.4,29.42,191000.0,18.782,18.7883,18.7756,18.7883,191000.0
2014-06-10 14:50:00,29.42,29.45,29.41,29.44,358400.0,18.7883,18.8075,18.782,18.8011,358400.0
2014-06-10 15:00:00,29.45,29.48,29.44,29.48,314300.0,18.8075,18.8267,18.8011,18.8267,314300.0
2014-06-10 15:10:00,29.48,29.48,29.46,29.48,247200.0,18.8267,18.8267,18.8139,18.8267,247200.0
2014-06-10 15:20:00,29.48,29.49,29.45,29.46,473900.0,18.8267,18.8331,18.8075,18.8139,473900.0
2014-06-10 15:30:00,29.45,29.47,29.42,29.43,355600.0,18.8075,18.8203,18.7883,18.7947,355600.0
2014-06-10 15:40:00,29.42,29.48,29.42,29.45,930400.0,18.7883,18.8267,18.7883,18.8075,930400.0
2014-06-10 15:50:00,29.46,29.5,29.45,29.5,1256100.0,18.8139,18.8394,18.8075,18.8394,1256100.0
2014-06-11 09:30:00,29.46,29.54,29.44,29.52,1024800.0,18.8139,18.865,18.8011,18.8522,1024800.0
2014-06-11 09:40:00,29.52,29.55,29.46,29.47,768500.0,18.8522,18.8714,18.8139,18.8203,768500.0
2014-06-11 09:50:00,29.48,29.51,29.43,29.46,438400.0,18.8267,18.8458,18.7947,18.8139,438400.0
2014-06-11 10:00:00,29.46,29.52,29.41,29.42,576700.0,18.8139,18.8522,18.782,18.7883,576700.0
2014-06-11 10:10:00,29.43,29.45,29.41,29.43,387100.0,18.7947,18.8075,18.782,18.7947,387100.0
2014-06-11 10:20:00,29.43,29.5,29.42,29.48,580100.0,18.7947,18.8394,18.7883,18.8267,580100.0
2014-06-11 10:30:00,29.48,29.48,29.44,29.45,221800.0,18.8267,18.8267,18.8011,18.8075,221800.0
2014-06-11 10:40:00,29.44,29.45,29.41,29.42,240600.0,18.8011,18.8075,18.782,18.7883,240600.0
2014-06-11 10:50:00,29.41,29.47,29.41,29.47,365800.0,18.782,18.8203,18.782,18.8203,365800.0
2014-06-11 11:00:00,29.47,29.52,29.47,29.49,355200.0,18.8203,18.8522,18.8203,18.8331,355200.0
2014-06-11 11:10:00,29.5,29.53,29.45,29.48,445300.0,18.8394,18.8586,18.8075,18.8267,445300.0
2014-06-11 11:20:00,29.48,29.51,29.48,29.49,368400.0,18.8267,18.8458,18.8267,18.8331,368400.0
2014-06-11 11:30:00,29.5,29.51,29.48,29.5,232200.0,18.8394,18.8458,18.8267,18.8394,232200.0
2014-06-11 11:40:00,29.49,29.5,29.46,29.46,336400.0,18.8331,18.8394,18.8139,18.8139,336400.0
2014-06-11 11:50:00,29.46,29.48,29.45,29.46,245900.0,18.8139,18.8267,18.8075,18.8139,245900.0
2014-06-11 12:00:00,29.46,29.5,29.44,29.49,382000.0,18.8139,18.8394,18.8011,18.8331,382000.0
2014-06-11 12:10:00,29.49,29.49,29.46,29.46,228100.0,18.8331,18.8331,18.8139,18.8139,228100.0
2014-06-11 12:20:00,29.46,29.48,29.46,29.47,138300.0,18.8139,18.8267,18.8139,18.8203,138300.0
2014-06-11 12:30:00,29.48,29.49,29.46,29.47,249300.0,18.8267,18.8331,18.8139,18.8203,249300.0
2014-06-11 12:40:00,29.48,29.49,29.47,29.47,170100.0,18.8267,18.8331,18.8203,18.8203,170100.0
2014-06-11 12:50:00,29.48,29.48,29.46,29.46,229400.0,18.8267,18.8267,18.8139,18.8139,229400.0
2014-06-11 13:00:00,29.46,29.47,29.41,29.44,406900.0,18.8139,18.8203,18.782,18.8011,406900.0
2014-06-11 13:10:00,29.43,29.44,29.41,29.42,316200.0,18.7947,18.8011,18.782,18.7883,316200.0
2014-06-11 13:20:00,29.43,29.46,29.42,29.46,174700.0,18.7947,18.8139,18.7883,18.8139,174700.0
2014-06-11 13:30:00,29.46,29.46,29.41,29.42,191000.0,18.8139,18.8139,18.782,18.7883,191000.0
2014-06-11 13:40:00,29.42,29.45,29.41,29.44,469300.0,18.7883,18.8075,18.782,18.8011,469300.0
2014-06-11 13:50:00,29.45,29.46,29.44,29.45,306600.0,18.8075,18.8139,18.8011,18.8075,306600.0
2014-06-11 14:00:00,29.45,29.45,29.41,29.41,204200.0,18.8075,18.8075,18.782,18.782,204200.0
2014-06-11 14:10:00,29.41,29.42,29.38,29.42,364700.0,18.782,18.7883,18.7628,18.7883,364700.0
2014-06-11 14:20:00,29.42,29.43,29.4,29.43,346400.0,18.7883,18.7947,18.7756,18.7947,346400.0
2014-06-11 14:30:00,29.43,29.43,29.42,29.43,181600.0,18.7947,18.7947,18.7883,18.7947,181600.0
2014-06-11 14:40:00,29.43,29.44,29.41,29.43,258700.0,18.7947,18.8011,18.782,18.7947,258700.0
2014-06-11 14:50:00,29.44,29.45,29.43,29.45,229900.0,18.8011,18.8075,18.7947,18.8075,229900.0
2014-06-11 15:00:00,29.45,29.46,29.44,29.46,379300.0,18.8075,18.8139,18.8011,18.8139,379300.0
2014-06-11 15:10:00,29.46,29.47,29.44,29.45,532500.0,18.8139,18.8203,18.8011,18.8075,532500.0
2014-06-11 15:20:00,29.45,29.47,29.44,29.47,385800.0,18.8075,18.8203,18.8011,18.8203,385800.0
2014-06-11 15:30:00,29.47,29.49,29.46,29.46,479400.0,18.8203,18.8331,18.8139,18.8139,479400.0
2014-06-11 15:40:00,29.46,29.49,29.45,29.49,661900.0,18.8139,18.8331,18.8075,18.8331,661900.0
2014-06-11 15:50:00,29.49,29.49,29.41,29.44,1518500.0,18.8331,18.8331,18.782,18.8011,1518500.0
2014-06-12 09:30:00,29.38,29.5,29.35,29.47,1144500.0,18.7628,18.8394,18.7436,18.8203,1144500.0
2014-06-12 09:40:00,29.47,29.53,29.46,29.52,835900.0,18.8203,18.8586,18.8139,18.8522,835900.0
2014-06-12 09:50:00,29.51,29.56,29.49,29.49,715100.0,18.8458,18.8778,18.8331,18.8331,715100.0
2014-06-12 10:00:00,29.5,29.56,29.49,29.49,981400.0,18.8394,18.8778,18.8331,18.8331,981400.0
2014-06-12 10:10:00,29.5,29.53,29.46,29.49,467000.0,18.8394,18.8586,18.8139,18.8331,467000.0
2014-06-12 10:20:00,29.49,29.53,29.47,29.5,425500.0,18.8331,18.8586,18.8203,18.8394,425500.0
2014-06-12 10:30:00,29.5,29.56,29.5,29.53,398600.0,18.8394,18.8778,18.8394,18.8586,398600.0
2014-06-12 10:40:00,29.53,29.53,29.49,29.51,360700.0,18.8586,18.8586,18.8331,18.8458,360700.0
2014-06-12 10:50:00,29.5,29.54,29.49,29.54,317300.0,18.8394,18.865,18.8331,18.865,317300.0
2014-06-12 11:00:00,29.53,29.55,29.48,29.52,879200.0,18.8586,18.8714,18.8267,18.8522,879200.0
2014-06-12 11:10:00,29.53,29.53,29.51,29.52,158200.0,18.8586,18.8586,18.8458,18.8522,158200.0
2014-06-12 11:20:00,29.51,29.56,29.51,29.52,476100.0,18.8458,18.8778,18.8458,18.8522,476100.0
2014-06-12 11:30:00,29.52,29.54,29.51,29.52,272900.0,18.8522,18.865,18.8458,18.8522,272900.0
2014-06-12 11:40:00,29.53,29.55,29.51,29.54,226400.0,18.8586,18.8714,18.8458,18.865,226400.0
2014-06-12 11:50:00,29.55,29.56,29.53,29.56,379900.0,18.8714,18.8778,18.8586,18.8778,379900.0
2014-06-12 12:00:00,29.55,29.59,29.55,29.58,451900.0,18.8714,18.8969,18.8714,18.8905,451900.0
2014-06-12 12:10:00,29.59,29.59,29.55,29.56,193200.0,18.8969,18.8969,18.8714,18.8778,193200.0
2014-06-12 12:20:00,29.55,29.57,29.55,29.55,166300.0,18.8714,18.8841,18.8714,18.8714,166300.0
2014-06-12 12:30:00,29.55,29.58,29.54,29.55,344400.0,18.8714,18.8905,18.865,18.8714,344400.0
2014-06-12 12:40:00,29.56,29.57,29.53,29.54,380200.0,18.8778,18.8841,18.8586,18.865,380200.0
2014-06-12 12:50:00,29.55,29.55,29.5,29.54,502300.0,18.8714,18.8714,18.8394,18.865,502300.0
2014-06-12 13:00:00,29.54,29.55,29.5,29.54,356900.0,18.865,18.8714,18.8394,18.865,356900.0
2014-06-12 13:10:00,29.54,29.55,29.53,29.53,315000.0,18.865,18.8714,18.8586,18.8586,315000.0
2014-06-12 13:20:00,29.53,29.54,29.5,29.51,514600.0,18.8586,18.865,18.8394,18.8458,514600.0
2014-06-12 13:30:00,29.52,29.52,29.45,29.47,500000.0,18.8522,18.8522,18.8075,18.8203,500000.0
2014-06-12 13:40:00,29.47,29.49,29.46,29.47,602700.0,18.8203,18.8331,18.8139,18.8203,602700.0
2014-06-12 13:50:00,29.48,29.48,29.45,29.46,394400.0,18.8267,18.8267,18.8075,18.8139,394400.0
2014-06-12 14:00:00,29.46,29.46,29.39,29.4,658300.0,18.8139,18.8139,18.7692,18.7756,658300.0
2014-06-12 14:10:00,29.4,29.47,29.39,29.46,376700.0,18.7756,18.8203,18.7692,18.8139,376700.0
2014-06-12 14:20:00,29.46,29.48,29.44,29.48,484000.0,18.8139,18.8267,18.8011,18.8267,484000.0
2014-06-12 14:30:00,29.48,29.49,29.45,29.47,480400.0,18.8267,18.8331,18.8075,18.8203,480400.0
2014-06-12 14:40:00,29.46,29.48,29.46,29.48,306300.0,18.8139,18.8267,18.8139,18.8267,306300.0
2014-06-12 14:50:00,29.48,29.5,29.47,29.5,444600.0,18.8267,18.8394,18.8203,18.8394,444600.0
2014-06-12 15:00:00,29.5,29.51,29.47,29.5,847900.0,18.8394,18.8458,18.8203,18.8394,847900.0
2014-06-12 15:10:00,29.5,29.52,29.46,29.52,995300.0,18.8394,18.8522,18.8139,18.8522,995300.0
2014-06-12 15:20:00,29.51,29.54,29.45,29.47,592700.0,18.8458,18.865,18.8075,18.8203,592700.0
2014-06-12 15:30:00,29.46,29.46,29.4,29.4,608300.0,18.8139,18.8139,18.7756,18.7756,608300.0
2014-06-12 15:40:00,29.41,29.47,29.37,29.45,1100200.0,18.782,18.8203,18.7564,18.8075,1100200.0
2014-06-12 15:50:00,29.45,29.49,29.43,29.44,1338600.0,18.8075,18.8331,18.7947,18.8011,1338600.0
2014-06-13 09:30:00,29.46,29.53,29.41,29.48,861300.0,18.8139,18.8586,18.782,18.8267,861300.0
2014-06-13 09:40:00,29.48,29.56,29.44,29.55,786000.0,18.8267,18.8778,18.8011,18.8714,786000.0
2014-06-13 09:50:00,29.54,29.6,29.52,29.53,777600.0,18.865,18.9033,18.8522,18.8586,777600.0
2014-06-13 10:00:00,29.53,29.55,29.46,29.47,644500.0,18.8586,18.8714,18.8139,18.8203,644500.0
2014-06-13 10:10:00,29.48,29.52,29.47,29.52,538300.0,18.8267,18.8522,18.8203,18.8522,538300.0
2014-06-13 10:20:00,29.51,29.52,29.47,29.49,373800.0,18.8458,18.8522,18.8203,18.8331,373800.0
2014-06-13 10:30:00,29.49,29.51,29.47,29.5,319100.0,18.8331,18.8458,18.8203,18.8394,319100.0
2014-06-13 10:40:00,29.51,29.56,29.5,29.54,675200.0,18.8458,18.8778,18.8394,18.865,675200.0
2014-06-13 10:50:00,29.54,29.58,29.51,29.55,233700.0,18.865,18.8905,18.8458,18.8714,233700.0
2014-06-13 11:00:00,29.54,29.59,29.54,29.58,381100.0,18.865,18.8969,18.865,18.8905,381100.0
2014-06-13 11:10:00,29.57,29.59,29.51,29.52,351800.0,18.8841,18.8969,18.8458,18.8522,351800.0
2014-06-13 11:20:00,29.51,29.52,29.49,29.5,205000.0,18.8458,18.8522,18.8331,18.8394,205000.0
2014-06-13 11:30:00,29.5,29.5,29.45,29.46,306300.0,18.8394,18.8394,18.8075,18.8139,306300.0
2014-06-13 11:40:00,29.45,29.46,29.42,29.42,219600.0,18.8075,18.8139,18.7883,18.7883,219600.0
2014-06-13 11:50:00,29.43,29.47,29.42,29.46,231900.0,18.7947,18.8203,18.7883,18.8139,231900.0
2014-06-13 12:00:00,29.46,29.47,29.45,29.46,162100.0,18.8139,18.8203,18.8075,18.8139,162100.0
2014-06-13 12:10:00,29.46,29.48,29.45,29.48,193100.0,18.8139,18.8267,18.8075,18.8267,193100.0
2014-06-13 12:20:00,29.48,29.48,29.45,29.45,117300.0,18.8267,18.8267,18.8075,18.8075,117300.0
2014-06-13 12:30:00,29.45,29.46,29.41,29.42,146800.0,18.8075,18.8139,18.782,18.7883,146800.0
2014-06-13 12:40:00,29.41,29.42,29.39,29.39,173800.0,18.782,18.7883,18.7692,18.7692,173800.0
2014-06-13 12:50:00,29.39,29.41,29.39,29.41,193800.0,18.7692,18.782,18.7692,18.782,193800.0
2014-06-13 13:00:00,29.4,29.41,29.36,29.38,274800.0,18.7756,18.782,18.75,18.7628,274800.0
2014-06-13 13:10:00,29.38,29.41,29.37,29.39,565400.0,18.7628,18.782,18.7564,18.7692,565400.0
2014-06-13 13:20:00,29.39,29.39,29.36,29.38,268500.0,18.7692,18.7692,18.75,18.7628,268500.0
2014-06-13 13:30:00,29.38,29.39,29.36,29.37,406600.0,18.7628,18.7692,18.75,18.7564,406600.0
2014-06-13 13:40:00,29.38,29.44,29.37,29.44,204600.0,18.7628,18.8011,18.7564,18.8011,204600.0
2014-06-13 13:50:00,29.44,29.48,29.43,29.48,225300.0,18.8011,18.8267,18.7947,18.8267,225300.0
2014-06-13 14:00:00,29.48,29.49,29.46,29.46,275200.0,18.8267,18.8331,18.8139,18.8139,275200.0
2014-06-13 14:10:00,29.46,29.49,29.46,29.49,188600.0,18.8139,18.8331,18.8139,18.8331,188600.0
2014-06-13 14:20:00,29.49,29.49,29.47,29.48,263800.0,18.8331,18.8331,18.8203,18.8267,263800.0
2014-06-13 14:30:00,29.48,29.49,29.47,29.48,347300.0,18.8267,18.8331,18.8203,18.8267,347300.0
2014-06-13 14:40:00,29.48,29.49,29.47,29.49,174300.0,18.8267,18.8331,18.8203,18.8331,174300.0
2014-06-13 14:50:00,29.48,29.49,29.45,29.46,216200.0,18.8267,18.8331,18.8075,18.8139,216200.0
2014-06-13 15:00:00,29.46,29.48,29.45,29.48,460000.0,18.8139,18.8267,18.8075,18.8267,460000.0
2014-06-13 15:10:00,29.47,29.53,29.46,29.52,806200.0,18.8203,18.8586,18.8139,18.8522,806200.0
2014-06-13 15:20:00,29.52,29.52,29.45,29.46,935400.0,18.8522,18.8522,18.8075,18.8139,935400.0
2014-06-13 15:30:00,29.46,29.49,29.42,29.49,562800.0,18.8139,18.8331,18.7883,18.8331,562800.0
2014-06-13 15:40:00,29.48,29.49,29.44,29.47,940400.0,18.8267,18.8331,18.8011,18.8203,940400.0
2014-06-13 15:50:00,29.48,29.5,29.45,29.5,1320000.0,18.8267,18.8394,18.8075,18.8394,1320000.0
2014-06-16 09:30:00,29.5,29.51,29.35,29.49,1050200.0,18.8394,18.8458,18.7436,18.8331,1050200.0
2014-06-16 09:40:00,29.49,29.5,29.39,29.4,554400.0,18.8331,18.8394,18.7692,18.7756,554400.0
2014-06-16 09:50:00,29.41,29.49,29.41,29.41,426600.0,18.782,18.8331,18.782,18.782,426600.0
2014-06-16 10:00:00,29.41,29.45,29.4,29.41,320500.0,18.782,18.8075,18.7756,18.782,320500.0
2014-06-16 10:10:00,29.41,29.49,29.41,29.46,481700.0,18.782,18.8331,18.782,18.8139,481700.0
2014-06-16 10:20:00,29.46,29.49,29.42,29.48,288500.0,18.8139,18.8331,18.7883,18.8267,288500.0
2014-06-16 10:30:00,29.48,29.49,29.4,29.43,353900.0,18.8267,18.8331,18.7756,18.7947,353900.0
2014-06-16 10:40:00,29.44,29.46,29.4,29.45,354900.0,18.8011,18.8139,18.7756,18.8075,354900.0
2014-06-16 10:50:00,29.46,29.49,29.44,29.45,334000.0,18.8139,18.8331,18.8011,18.8075,334000.0
2014-06-16 11:00:00,29.44,29.44,29.36,29.38,492800.0,18.8011,18.8011,18.75,18.7628,492800.0
2014-06-16 11:10:00,29.37,29.39,29.34,29.35,411800.0,18.7564,18.7692,18.7373,18.7436,411800.0
2014-06-16 11:20:00,29.35,29.37,29.32,29.35,252500.0,18.7436,18.7564,18.7245,18.7436,252500.0
2014-06-16 11:30:00,29.35,29.36,29.32,29.34,323400.0,18.7436,18.75,18.7245,18.7373,323400.0
2014-06-16 11:40:00,29.33,29.42,29.33,29.4,1126800.0,18.7309,18.7883,18.7309,18.7756,1126800.0
2014-06-16 11:50:00,29.4,29.47,29.38,29.46,1349700.0,18.7756,18.8203,18.7628,18.8139,1349700.0
2014-06-16 12:00:00,29.45,29.51,29.44,29.5,809400.0,18.8075,18.8458,18.8011,18.8394,809400.0
2014-06-16 12:10:00,29.5,29.56,29.46,29.54,711400.0,18.8394,18.8778,18.8139,18.865,711400.0
2014-06-16 12:20:00,29.55,29.56,29.53,29.55,303200.0,18.8714,18.8778,18.8586,18.8714,303200.0
2014-06-16 12:30:00,29.54,29.55,29.49,29.49,205900.0,18.865,18.8714,18.8331,18.8331,205900.0
2014-06-16 12:40:00,29.49,29.53,29.49,29.49,365500.0,18.8331,18.8586,18.8331,18.8331,365500.0
2014-06-16 12:50:00,29.5,29.51,29.48,29.48,265200.0,18.8394,18.8458,18.8267,18.8267,265200.0
2014-06-16 13:00:00,29.49,29.55,29.48,29.54,411100.0,18.8331,18.8714,18.8267,18.865,411100.0
2014-06-16 13:10:00,29.55,29.63,29.54,29.6,1053400.0,18.8714,18.9225,18.865,18.9033,1053400.0
2014-06-16 13:20:00,29.61,29.62,29.59,29.61,402700.0,18.9097,18.9161,18.8969,18.9097,402700.0
2014-06-16 13:30:00,29.61,29.71,29.6,29.65,1030200.0,18.9097,18.9735,18.9033,18.9352,1030200.0
2014-06-16 13:40:00,29.66,29.66,29.62,29.64,210900.0,18.9416,18.9416,18.9161,18.9288,210900.0
2014-06-16 13:50:00,29.64,29.64,29.6,29.62,335100.0,18.9288,18.9288,18.9033,18.9161,335100.0
2014-06-16 14:00:00,29.62,29.63,29.62,29.63,226300.0,18.9161,18.9225,18.9161,18.9225,226300.0
2014-06-16 14:10:00,29.63,29.65,29.62,29.64,416500.0,18.9225,18.9352,18.9161,18.9288,416500.0
2014-06-16 14:20:00,29.64,29.66,29.62,29.62,541000.0,18.9288,18.9416,18.9161,18.9161,541000.0
2014-06-16 14:30:00,29.62,29.62,29.6,29.61,509800.0,18.9161,18.9161,18.9033,18.9097,509800.0
2014-06-16 14:40:00,29.61,29.66,29.61,29.66,433400.0,18.9097,18.9416,18.9097,18.9416,433400.0
2014-06-16 14:50:00,29.66,29.66,29.62,29.64,413400.0,18.9416,18.9416,18.9161,18.9288,413400.0
2014-06-16 15:00:00,29.63,29.63,29.59,29.6,290800.0,18.9225,18.9225,18.8969,18.9033,290800.0
2014-06-16 15:10:00,29.6,29.61,29.55,29.55,490600.0,18.9033,18.9097,18.8714,18.8714,490600.0
2014-06-16 15:20:00,29.55,29.61,29.55,29.61,518400.0,18.8714,18.9097,18.8714,18.9097,518400.0
2014-06-16 15:30:00,29.61,29.62,29.59,29.61,506000.0,18.9097,18.9161,18.8969,18.9097,506000.0
2014-06-16 15:40:00,29.61,29.64,29.58,29.62,1346400.0,18.9097,18.9288,18.8905,18.9161,1346400.0
2014-06-16 15:50:00,29.62,29.65,29.59,29.6,1539100.0,18.9161,18.9352,18.8969,18.9033,1539100.0
2014-06-17 09:30:00,29.58,29.61,29.5,29.51,754300.0,18.8905,18.9097,18.8394,18.8458,754300.0
2014-06-17 09:40:00,29.52,29.56,29.51,29.52,362200.0,18.8522,18.8778,18.8458,18.8522,362200.0
2014-06-17 09:50:00,29.53,29.58,29.5,29.57,803700.0,18.8586,18.8905,18.8394,18.8841,803700.0
2014-06-17 10:00:00,29.57,29.62,29.52,29.56,709900.0,18.8841,18.9161,18.8522,18.8778,709900.0
2014-06-17 10:10:00,29.56,29.58,29.55,29.55,556100.0,18.8778,18.8905,18.8714,18.8714,556100.0
2014-06-17 10:20:00,29.56,29.59,29.56,29.56,276800.0,18.8778,18.8969,18.8778,18.8778,276800.0
2014-06-17 10:30:00,29.56,29.57,29.52,29.55,345800.0,18.8778,18.8841,18.8522,18.8714,345800.0
2014-06-17 10:40:00,29.56,29.58,29.55,29.56,511700.0,18.8778,18.8905,18.8714,18.8778,511700.0
2014-06-17 10:50:00,29.56,29.57,29.52,29.55,332300.0,18.8778,18.8841,18.8522,18.8714,332300.0
2014-06-17 11:00:00,29.54,29.55,29.51,29.53,262000.0,18.865,18.8714,18.8458,18.8586,262000.0
2014-06-17 11:10:00,29.53,29.53,29.47,29.5,353400.0,18.8586,18.8586,18.8203,18.8394,353400.0
2014-06-17 11:20:00,29.49,29.49,29.46,29.47,291300.0,18.8331,18.8331,18.8139,18.8203,291300.0
2014-06-17 11:30:00,29.48,29.53,29.47,29.53,261200.0,18.8267,18.8586,18.8203,18.8586,261200.0
2014-06-17 11:40:00,29.53,29.58,29.51,29.56,353800.0,18.8586,18.8905,18.8458,18.8778,353800.0
2014-06-17 11:50:00,29.55,29.58,29.55,29.56,328400.0,18.8714,18.8905,18.8714,18.8778,328400.0
2014-06-17 12:00:00,29.56,29.59,29.55,29.57,243500.0,18.8778,18.8969,18.8714,18.8841,243500.0
2014-06-17 12:10:00,29.57,29.57,29.53,29.56,180600.0,18.8841,18.8841,18.8586,18.8778,180600.0
2014-06-17 12:20:00,29.55,29.56,29.54,29.54,101400.0,18.8714,18.8778,18.865,18.865,101400.0
2014-06-17 12:30:00,29.54,29.61,29.54,29.59,353500.0,18.865,18.9097,18.865,18.8969,353500.0
2014-06-17 12:40:00,29.59,29.61,29.56,29.56,323100.0,18.8969,18.9097,18.8778,18.8778,323100.0
2014-06-17 12:50:00,29.56,29.57,29.52,29.54,199700.0,18.8778,18.8841,18.8522,18.865,199700.0
2014-06-17 13:00:00,29.54,29.54,29.5,29.52,248600.0,18.865,18.865,18.8394,18.8522,248600.0
2014-06-17 13:10:00,29.52,29.53,29.5,29.52,164100.0,18.8522,18.8586,18.8394,18.8522,164100.0
2014-06-17 13:20:00,29.51,29.52,29.49,29.5,325500.0,18.8458,18.8522,18.8331,18.8394,325500.0
2014-06-17 13:30:00,29.49,29.53,29.49,29.53,226400.0,18.8331,18.8586,18.8331,18.8586,226400.0
2014-06-17 13:40:00,29.53,29.57,29.53,29.55,300000.0,18.8586,18.8841,18.8586,18.8714,300000.0
2014-06-17 13:50:00,29.55,29.57,29.54,29.56,170700.0,18.8714,18.8841,18.865,18.8778,170700.0
2014-06-17 14:00:00,29.56,29.56,29.53,29.56,144200.0,18.8778,18.8778,18.8586,18.8778,144200.0
2014-06-17 14:10:00,29.56,29.56,29.54,29.56,154200.0,18.8778,18.8778,18.865,18.8778,154200.0
2014-06-17 14:20:00,29.55,29.58,29.55,29.57,242400.0,18.8714,18.8905,18.8714,18.8841,242400.0
2014-06-17 14:30:00,29.56,29.57,29.56,29.57,168000.0,18.8778,18.8841,18.8778,18.8841,168000.0
2014-06-17 14:40:00,29.57,29.58,29.54,29.55,817600.0,18.8841,18.8905,18.865,18.8714,817600.0
2014-06-17 14:50:00,29.55,29.56,29.5,29.51,329200.0,18.8714,18.8778,18.8394,18.8458,329200.0
2014-06-17 15:00:00,29.51,29.52,29.49,29.51,433700.0,18.8458,18.8522,18.8331,18.8458,433700.0
2014-06-17 15:10:00,29.51,29.53,29.51,29.51,271200.0,18.8458,18.8586,18.8458,18.8458,271200.0
2014-06-17 15:20:00,29.51,29.52,29.5,29.5,522500.0,18.8458,18.8522,18.8394,18.8394,522500.0
2014-06-17 15:30:00,29.5,29.51,29.46,29.46,756200.0,18.8394,18.8458,18.8139,18.8139,756200.0
2014-06-17 15:40:00,29.46,29.5,29.45,29.49,1397800.0,18.8139,18.8394,18.8075,18.8331,1397800.0
2014-06-17 15:50:00,29.49,29.49,29.44,29.49,2068800.0,18.8331,18.8331,18.8011,18.8331,2068800.0
2014-06-18 09:30:00,29.53,29.58,29.5,29.56,918800.0,18.8586,18.8905,18.8394,18.8778,918800.0
2014-06-18 09:40:00,29.56,29.63,29.54,29.57,634600.0,18.8778,18.9225,18.865,18.8841,634600.0
2014-06-18 09:50:00,29.57,29.58,29.5,29.52,329700.0,18.8841,18.8905,18.8394,18.8522,329700.0
2014-06-18 10:00:00,29.52,29.53,29.46,29.5,549400.0,18.8522,18.8586,18.8139,18.8394,549400.0
2014-06-18 10:10:00,29.49,29.5,29.45,29.48,298800.0,18.8331,18.8394,18.8075,18.8267,298800.0
2014-06-18 10:20:00,29.48,29.49,29.43,29.44,290900.0,18.8267,18.8331,18.7947,18.8011,290900.0
2014-06-18 10:30:00,29.44,29.46,29.43,29.44,414900.0,18.8011,18.8139,18.7947,18.8011,414900.0
2014-06-18 10:40:00,29.43,29.45,29.42,29.45,412200.0,18.7947,18.8075,18.7883,18.8075,412200.0
2014-06-18 10:50:00,29.45,29.46,29.38,29.38,342000.0,18.8075,18.8139,18.7628,18.7628,342000.0
2014-06-18 11:00:00,29.38,29.41,29.36,29.4,670200.0,18.7628,18.782,18.75,18.7756,670200.0
2014-06-18 11:10:00,29.41,29.45,29.4,29.44,377200.0,18.782,18.8075,18.7756,18.8011,377200.0
2014-06-18 11:20:00,29.44,29.45,29.42,29.45,212000.0,18.8011,18.8075,18.7883,18.8075,212000.0
2014-06-18 11:30:00,29.45,29.46,29.41,29.42,272800.0,18.8075,18.8139,18.782,18.7883,272800.0
2014-06-18 11:40:00,29.42,29.42,29.37,29.38,489300.0,18.7883,18.7883,18.7564,18.7628,489300.0
2014-06-18 11:50:00,29.38,29.39,29.37,29.39,301100.0,18.7628,18.7692,18.7564,18.7692,301100.0
2014-06-18 12:00:00,29.39,29.4,29.38,29.4,215000.0,18.7692,18.7756,18.7628,18.7756,215000.0
2014-06-18 12:10:00,29.4,29.4,29.37,29.39,351900.0,18.7756,18.7756,18.7564,18.7692,351900.0
2014-06-18 12:20:00,29.39,29.42,29.38,29.42,308900.0,18.7692,18.7883,18.7628,18.7883,308900.0
2014-06-18 12:30:00,29.42,29.45,29.42,29.45,180800.0,18.7883,18.8075,18.7883,18.8075,180800.0
2014-06-18 12:40:00,29.45,29.47,29.44,29.46,222500.0,18.8075,18.8203,18.8011,18.8139,222500.0
2014-06-18 12:50:00,29.47,29.48,29.42,29.46,233700.0,18.8203,18.8267,18.7883,18.8139,233700.0
2014-06-18 13:00:00,29.46,29.46,29.43,29.44,126300.0,18.8139,18.8139,18.7947,18.8011,126300.0
2014-06-18 13:10:00,29.43,29.44,29.43,29.44,62700.0,18.7947,18.8011,18.7947,18.8011,62700.0
2014-06-18 13:20:00,29.43,29.44,29.37,29.39,390000.0,18.7947,18.8011,18.7564,18.7692,390000.0
2014-06-18 13:30:00,29.39,29.39,29.36,29.36,352600.0,18.7692,18.7692,18.75,18.75,352600.0
2014-06-18 13:40:00,29.36,29.37,29.34,29.37,329300.0,18.75,18.7564,18.7373,18.7564,329300.0
2014-06-18 13:50:00,29.36,29.41,29.36,29.4,368000.0,18.75,18.782,18.75,18.7756,368000.0
2014-06-18 14:00:00,29.39,29.54,29.34,29.44,797700.0,18.7692,18.865,18.7373,18.8011,797700.0
2014-06-18 14:10:00,29.45,29.51,29.44,29.47,315100.0,18.8075,18.8458,18.8011,18.8203,315100.0
2014-06-18 14:20:00,29.48,29.51,29.46,29.48,339700.0,18.8267,18.8458,18.8139,18.8267,339700.0
2014-06-18 14:30:00,29.49,29.55,29.49,29.54,377800.0,18.8331,18.8714,18.8331,18.865,377800.0
2014-06-18 14:40:00,29.54,29.55,29.51,29.53,233300.0,18.865,18.8714,18.8458,18.8586,233300.0
2014-06-18 14:50:00,29.53,29.59,29.52,29.55,565900.0,18.8586,18.8969,18.8522,18.8714,565900.0
2014-06-18 15:00:00,29.56,29.64,29.55,29.61,505800.0,18.8778,18.9288,18.8714,18.9097,505800.0
2014-06-18 15:10:00,29.6,29.64,29.59,29.63,451100.0,18.9033,18.9288,18.8969,18.9225,451100.0
2014-06-18 15:20:00,29.63,29.64,29.59,29.62,510200.0,18.9225,18.9288,18.8969,18.9161,510200.0
2014-06-18 15:30:00,29.63,29.67,29.62,29.64,745700.0,18.9225,18.948,18.9161,18.9288,745700.0
2014-06-18 15:40:00,29.64,29.68,29.64,29.64,1102100.0,18.9288,18.9544,18.9288,18.9288,1102100.0
2014-06-18 15:50:00,29.65,29.71,29.64,29.7,1781700.0,18.9352,18.9735,18.9288,18.9672,1781700.0
2014-06-19 09:30:00,29.7,29.7,29.59,29.59,727600.0,18.9672,18.9672,18.8969,18.8969,727600.0
2014-06-19 09:40:00,29.58,29.66,29.57,29.62,848000.0,18.8905,18.9416,18.8841,18.9161,848000.0
2014-06-19 09:50:00,29.62,29.7,29.61,29.69,251200.0,18.9161,18.9672,18.9097,18.9608,251200.0
2014-06-19 10:00:00,29.69,29.71,29.58,29.63,1010900.0,18.9608,18.9735,18.8905,18.9225,1010900.0
2014-06-19 10:10:00,29.63,29.63,29.59,29.6,539300.0,18.9225,18.9225,18.8969,18.9033,539300.0
2014-06-19 10:20:00,29.61,29.61,29.58,29.59,233300.0,18.9097,18.9097,18.8905,18.8969,233300.0
2014-06-19 10:30:00,29.6,29.61,29.58,29.6,300700.0,18.9033,18.9097,18.8905,18.9033,300700.0
2014-06-19 10:40:00,29.61,29.62,29.58,29.58,355200.0,18.9097,18.9161,18.8905,18.8905,355200.0
2014-06-19 10:50:00,29.58,29.59,29.55,29.59,275700.0,18.8905,18.8969,18.8714,18.8969,275700.0
2014-06-19 11:00:00,29.58,29.59,29.55,29.55,318500.0,18.8905,18.8969,18.8714,18.8714,318500.0
2014-06-19 11:10:00,29.55,29.57,29.54,29.55,280700.0,18.8714,18.8841,18.865,18.8714,280700.0
2014-06-19 11:20:00,29.55,29.56,29.52,29.54,394800.0,18.8714,18.8778,18.8522,18.865,394800.0
2014-06-19 11:30:00,29.54,29.6,29.53,29.56,381400.0,18.865,18.9033,18.8586,18.8778,381400.0
2014-06-19 11:40:00,29.55,29.56,29.54,29.55,181700.0,18.8714,18.8778,18.865,18.8714,181700.0
2014-06-19 11:50:00,29.55,29.56,29.55,29.56,181400.0,18.8714,18.8778,18.8714,18.8778,181400.0
2014-06-19 12:00:00,29.55,29.58,29.55,29.58,195500.0,18.8714,18.8905,18.8714,18.8905,195500.0
2014-06-19 12:10:00,29.58,29.59,29.57,29.59,171500.0,18.8905,18.8969,18.8841,18.8969,171500.0
2014-06-19 12:20:00,29.59,29.59,29.57,29.57,110100.0,18.8969,18.8969,18.8841,18.8841,110100.0
2014-06-19 12:30:00,29.57,29.58,29.53,29.55,361000.0,18.8841,18.8905,18.8586,18.8714,361000.0
2014-06-19 12:40:00,29.56,29.56,29.55,29.56,85700.0,18.8778,18.8778,18.8714,18.8778,85700.0
2014-06-19 12:50:00,29.55,29.57,29.54,29.55,262400.0,18.8714,18.8841,18.865,18.8714,262400.0
2014-06-19 13:00:00,29.54,29.56,29.54,29.55,123400.0,18.865,18.8778,18.865,18.8714,123400.0
2014-06-19 13:10:00,29.55,29.55,29.51,29.52,321600.0,18.8714,18.8714,18.8458,18.8522,321600.0
2014-06-19 13:20:00,29.51,29.53,29.5,29.52,197200.0,18.8458,18.8586,18.8394,18.8522,197200.0
2014-06-19 13:30:00,29.52,29.54,29.51,29.52,243400.0,18.8522,18.865,18.8458,18.8522,243400.0
2014-06-19 13:40:00,29.52,29.55,29.51,29.55,149100.0,18.8522,18.8714,18.8458,18.8714,149100.0
2014-06-19 13:50:00,29.54,29.55,29.53,29.53,506900.0,18.865,18.8714,18.8586,18.8586,506900.0
2014-06-19 14:00:00,29.53,29.54,29.52,29.53,384200.0,18.8586,18.865,18.8522,18.8586,384200.0
2014-06-19 14:10:00,29.53,29.55,29.52,29.55,321900.0,18.8586,18.8714,18.8522,18.8714,321900.0
2014-06-19 14:20:00,29.54,29.56,29.53,29.53,538900.0,18.865,18.8778,18.8586,18.8586,538900.0
2014-06-19 14:30:00,29.53,29.54,29.51,29.54,451100.0,18.8586,18.865,18.8458,18.865,451100.0
2014-06-19 14:40:00,29.54,29.56,29.53,29.54,540100.0,18.865,18.8778,18.8586,18.865,540100.0
2014-06-19 14:50:00,29.55,29.55,29.52,29.52,211100.0,18.8714,18.8714,18.8522,18.8522,211100.0
2014-06-19 15:00:00,29.52,29.54,29.52,29.54,284900.0,18.8522,18.865,18.8522,18.865,284900.0
2014-06-19 15:10:00,29.53,29.55,29.52,29.52,705800.0,18.8586,18.8714,18.8522,18.8522,705800.0
2014-06-19 15:20:00,29.52,29.54,29.5,29.51,679800.0,18.8522,18.865,18.8394,18.8458,679800.0
2014-06-19 15:30:00,29.51,29.55,29.51,29.55,546500.0,18.8458,18.8714,18.8458,18.8714,546500.0
2014-06-19 15:40:00,29.54,29.56,29.51,29.51,1196100.0,18.865,18.8778,18.8458,18.8458,1196100.0
2014-06-19 15:50:00,29.52,29.59,29.52,29.58,2118400.0,18.8522,18.8969,18.8522,18.8905,2118400.0
2014-06-20 09:30:00,29.74,29.77,29.63,29.71,8279500.0,18.9927,19.0119,18.9225,18.9735,8279500.0
2014-06-20 09:40:00,29.71,29.75,29.68,29.73,665400.0,18.9735,18.9991,18.9544,18.9863,665400.0
2014-06-20 09:50:00,29.72,29.75,29.69,29.69,584700.0,18.9799,18.9991,18.9608,18.9608,584700.0
2014-06-20 10:00:00,29.69,29.76,29.68,29.75,575500.0,18.9608,19.0055,18.9544,18.9991,575500.0
2014-06-20 10:10:00,29.75,29.8,29.75,29.79,429900.0,18.9991,19.031,18.9991,19.0246,429900.0
2014-06-20 10:20:00,29.79,29.82,29.77,29.78,507400.0,19.0246,19.0438,19.0119,19.0183,507400.0
2014-06-20 10:30:00,29.78,29.8,29.76,29.8,320200.0,19.0183,19.031,19.0055,19.031,320200.0
2014-06-20 10:40:00,29.78,29.79,29.75,29.79,377700.0,19.0183,19.0246,18.9991,19.0246,377700.0
2014-06-20 10:50:00,29.79,29.82,29.78,29.8,555700.0,19.0246,19.0438,19.0183,19.031,555700.0
2014-06-20 11:00:00,29.81,29.81,29.79,29.8,397600.0,19.0374,19.0374,19.0246,19.031,397600.0
2014-06-20 11:10:00,29.8,29.86,29.8,29.86,445700.0,19.031,19.0693,19.031,19.0693,445700.0
2014-06-20 11:20:00,29.86,29.92,29.85,29.86,872100.0,19.0693,19.1077,19.063,19.0693,872100.0
2014-06-20 11:30:00,29.87,29.89,29.82,29.82,489800.0,19.0757,19.0885,19.0438,19.0438,489800.0
2014-06-20 11:40:00,29.83,29.84,29.77,29.79,430500.0,19.0502,19.0566,19.0119,19.0246,430500.0
2014-06-20 11:50:00,29.8,29.83,29.76,29.81,517700.0,19.031,19.0502,19.0055,19.0374,517700.0
2014-06-20 12:00:00,29.81,29.81,29.78,29.78,287000.0,19.0374,19.0374,19.0183,19.0183,287000.0
2014-06-20 12:10:00,29.79,29.8,29.77,29.77,202300.0,19.0246,19.031,19.0119,19.0119,202300.0
2014-06-20 12:20:00,29.77,29.79,29.75,29.79,185700.0,19.0119,19.0246,18.9991,19.0246,185700.0
2014-06-20 12:30:00,29.78,29.79,29.77,29.78,144900.0,19.0183,19.0246,19.0119,19.0183,144900.0
2014-06-20 12:40:00,29.78,29.79,29.77,29.79,216500.0,19.0183,19.0246,19.0119,19.0246,216500.0
2014-06-20 12:50:00,29.79,29.81,29.78,29.81,165100.0,19.0246,19.0374,19.0183,19.0374,165100.0
2014-06-20 13:00:00,29.81,29.82,29.79,29.79,212900.0,19.0374,19.0438,19.0246,19.0246,212900.0
2014-06-20 13:10:00,29.8,29.8,29.76,29.77,584300.0,19.031,19.031,19.0055,19.0119,584300.0
2014-06-20 13:20:00,29.76,29.77,29.74,29.74,289400.0,19.0055,19.0119,18.9927,18.9927,289400.0
2014-06-20 13:30:00,29.74,29.76,29.74,29.75,209000.0,18.9927,19.0055,18.9927,18.9991,209000.0
2014-06-20 13:40:00,29.75,29.76,29.72,29.73,217700.0,18.9991,19.0055,18.9799,18.9863,217700.0
2014-06-20 13:50:00,29.73,29.75,29.72,29.74,147600.0,18.9863,18.9991,18.9799,18.9927,147600.0
2014-06-20 14:00:00,29.74,29.76,29.74,29.76,120800.0,18.9927,19.0055,18.9927,19.0055,120800.0
2014-06-20 14:10:00,29.76,29.76,29.75,29.76,191900.0,19.0055,19.0055,18.9991,19.0055,191900.0
2014-06-20 14:20:00,29.76,29.76,29.75,29.76,91400.0,19.0055,19.0055,18.9991,19.0055,91400.0
2014-06-20 14:30:00,29.76,29.76,29.75,29.76,120900.0,19.0055,19.0055,18.9991,19.0055,120900.0
2014-06-20 14:40:00,29.76,29.76,29.71,29.73,332700.0,19.0055,19.0055,18.9735,18.9863,332700.0
2014-06-20 14:50:00,29.73,29.73,29.71,29.72,171000.0,18.9863,18.9863,18.9735,18.9799,171000.0
2014-06-20 15:00:00,29.72,29.75,29.71,29.75,287900.0,18.9799,18.9991,18.9735,18.9991,287900.0
2014-06-20 15:10:00,29.75,29.75,29.72,29.74,344700.0,18.9991,18.9991,18.9799,18.9927,344700.0
2014-06-20 15:20:00,29.74,29.74,29.71,29.74,427900.0,18.9927,18.9927,18.9735,18.9927,427900.0
2014-06-20 15:30:00,29.74,29.76,29.74,29.76,381700.0,18.9927,19.0055,18.9927,19.0055,381700.0
2014-06-20 15:40:00,29.76,29.77,29.73,29.76,1038600.0,19.0055,19.0119,18.9863,19.0055,1038600.0
2014-06-20 15:50:00,29.76,29.78,29.74,29.77,1304400.0,19.0055,19.0183,18.9927,19.0119,1304400.0
2014-06-23 09:30:00,29.81,29.85,29.62,29.65,1386900.0,19.0374,19.063,18.9161,18.9352,1386900.0
2014-06-23 09:40:00,29.65,29.67,29.54,29.54,979600.0,18.9352,18.948,18.865,18.865,979600.0
2014-06-23 09:50:00,29.54,29.55,29.5,29.53,727300.0,18.865,18.8714,18.8394,18.8586,727300.0
2014-06-23 10:00:00,29.53,29.57,29.51,29.53,494500.0,18.8586,18.8841,18.8458,18.8586,494500.0
2014-06-23 10:10:00,29.53,29.53,29.48,29.52,980600.0,18.8586,18.8586,18.8267,18.8522,980600.0
2014-06-23 10:20:00,29.52,29.52,29.47,29.48,791300.0,18.8522,18.8522,18.8203,18.8267,791300.0
2014-06-23 10:30:00,29.47,29.48,29.43,29.46,687600.0,18.8203,18.8267,18.7947,18.8139,687600.0
2014-06-23 10:40:00,29.46,29.47,29.43,29.44,693800.0,18.8139,18.8203,18.7947,18.8011,693800.0
2014-06-23 10:50:00,29.44,29.45,29.43,29.44,432300.0,18.8011,18.8075,18.7947,18.8011,432300.0
2014-06-23 11:00:00,29.43,29.45,29.4,29.4,535900.0,18.7947,18.8075,18.7756,18.7756,535900.0
2014-06-23 11:10:00,29.41,29.41,29.35,29.35,722400.0,18.782,18.782,18.7436,18.7436,722400.0
2014-06-23 11:20:00,29.35,29.37,29.35,29.35,493600.0,18.7436,18.7564,18.7436,18.7436,493600.0
2014-06-23 11:30:00,29.36,29.36,29.35,29.35,385000.0,18.75,18.75,18.7436,18.7436,385000.0
2014-06-23 11:40:00,29.35,29.37,29.33,29.37,640000.0,18.7436,18.7564,18.7309,18.7564,640000.0
2014-06-23 11:50:00,29.37,29.38,29.36,29.37,440500.0,18.7564,18.7628,18.75,18.7564,440500.0
2014-06-23 12:00:00,29.36,29.43,29.36,29.43,391200.0,18.75,18.7947,18.75,18.7947,391200.0
2014-06-23 12:10:00,29.43,29.44,29.41,29.41,377600.0,18.7947,18.8011,18.782,18.782,377600.0
2014-06-23 12:20:00,29.41,29.42,29.39,29.39,293800.0,18.782,18.7883,18.7692,18.7692,293800.0
2014-06-23 12:30:00,29.4,29.41,29.39,29.41,454000.0,18.7756,18.782,18.7692,18.782,454000.0
2014-06-23 12:40:00,29.41,29.44,29.4,29.44,706400.0,18.782,18.8011,18.7756,18.8011,706400.0
2014-06-23 12:50:00,29.44,29.44,29.4,29.4,318200.0,18.8011,18.8011,18.7756,18.7756,318200.0
2014-06-23 13:00:00,29.41,29.42,29.38,29.4,381600.0,18.782,18.7883,18.7628,18.7756,381600.0
2014-06-23 13:10:00,29.41,29.41,29.38,29.38,265800.0,18.782,18.782,18.7628,18.7628,265800.0
2014-06-23 13:20:00,29.39,29.4,29.38,29.39,170600.0,18.7692,18.7756,18.7628,18.7692,170600.0
2014-06-23 13:30:00,29.38,29.4,29.37,29.39,288500.0,18.7628,18.7756,18.7564,18.7692,288500.0
2014-06-23 13:40:00,29.39,29.39,29.38,29.39,137600.0,18.7692,18.7692,18.7628,18.7692,137600.0
2014-06-23 13:50:00,29.39,29.43,29.37,29.41,850600.0,18.7692,18.7947,18.7564,18.782,850600.0
2014-06-23 14:00:00,29.42,29.46,29.41,29.46,604500.0,18.7883,18.8139,18.782,18.8139,604500.0
2014-06-23 14:10:00,29.46,29.48,29.45,29.48,279900.0,18.8139,18.8267,18.8075,18.8267,279900.0
2014-06-23 14:20:00,29.48,29.48,29.45,29.46,411500.0,18.8267,18.8267,18.8075,18.8139,411500.0
2014-06-23 14:30:00,29.46,29.47,29.44,29.44,442400.0,18.8139,18.8203,18.8011,18.8011,442400.0
2014-06-23 14:40:00,29.44,29.45,29.42,29.45,492000.0,18.8011,18.8075,18.7883,18.8075,492000.0
2014-06-23 14:50:00,29.45,29.47,29.44,29.47,386000.0,18.8075,18.8203,18.8011,18.8203,386000.0
2014-06-23 15:00:00,29.47,29.47,29.43,29.43,421800.0,18.8203,18.8203,18.7947,18.7947,421800.0
2014-06-23 15:10:00,29.43,29.44,29.43,29.44,279600.0,18.7947,18.8011,18.7947,18.8011,279600.0
2014-06-23 15:20:00,29.44,29.48,29.43,29.45,974900.0,18.8011,18.8267,18.7947,18.8075,974900.0
2014-06-23 15:30:00,29.45,29.46,29.43,29.46,663900.0,18.8075,18.8139,18.7947,18.8139,663900.0
2014-06-23 15:40:00,29.45,29.47,29.44,29.46,1116400.0,18.8075,18.8203,18.8011,18.8139,1116400.0
2014-06-23 15:50:00,29.46,29.46,29.43,29.45,1831500.0,18.8139,18.8139,18.7947,18.8075,1831500.0
2014-06-24 09:30:00,29.43,29.48,29.4,29.44,951400.0,18.7947,18.8267,18.7756,18.8011,951400.0
2014-06-24 09:40:00,29.45,29.45,29.36,29.38,837000.0,18.8075,18.8075,18.75,18.7628,837000.0
2014-06-24 09:50:00,29.38,29.41,29.36,29.39,432600.0,18.7628,18.782,18.75,18.7692,432600.0
2014-06-24 10:00:00,29.4,29.45,29.39,29.4,686200.0,18.7756,18.8075,18.7692,18.7756,686200.0
2014-06-24 10:10:00,29.4,29.41,29.37,29.38,381200.0,18.7756,18.782,18.7564,18.7628,381200.0
2014-06-24 10:20:00,29.38,29.43,29.37,29.42,469000.0,18.7628,18.7947,18.7564,18.7883,469000.0
2014-06-24 10:30:00,29.42,29.42,29.37,29.4,585300.0,18.7883,18.7883,18.7564,18.7756,585300.0
2014-06-24 10:40:00,29.39,29.41,29.39,29.41,229700.0,18.7692,18.782,18.7692,18.782,229700.0
2014-06-24 10:50:00,29.4,29.42,29.39,29.39,379200.0,18.7756,18.7883,18.7692,18.7692,379200.0
2014-06-24 11:00:00,29.4,29.43,29.39,29.41,1073200.0,18.7756,18.7947,18.7692,18.782,1073200.0
2014-06-24 11:10:00,29.42,29.42,29.37,29.38,679200.0,18.7883,18.7883,18.7564,18.7628,679200.0
2014-06-24 11:20:00,29.37,29.38,29.35,29.37,878200.0,18.7564,18.7628,18.7436,18.7564,878200.0
2014-06-24 11:30:00,29.36,29.39,29.35,29.39,704000.0,18.75,18.7692,18.7436,18.7692,704000.0
2014-06-24 11:40:00,29.39,29.4,29.36,29.38,1168100.0,18.7692,18.7756,18.75,18.7628,1168100.0
2014-06-24 11:50:00,29.38,29.38,29.34,29.34,649000.0,18.7628,18.7628,18.7373,18.7373,649000.0
2014-06-24 12:00:00,29.34,29.35,29.33,29.34,636200.0,18.7373,18.7436,18.7309,18.7373,636200.0
2014-06-24 12:10:00,29.33,29.38,29.33,29.37,274200.0,18.7309,18.7628,18.7309,18.7564,274200.0
2014-06-24 12:20:00,29.37,29.38,29.35,29.38,188000.0,18.7564,18.7628,18.7436,18.7628,188000.0
2014-06-24 12:30:00,29.38,29.38,29.36,29.38,191100.0,18.7628,18.7628,18.75,18.7628,191100.0
2014-06-24 12:40:00,29.38,29.39,29.34,29.38,437700.0,18.7628,18.7692,18.7373,18.7628,437700.0
2014-06-24 12:50:00,29.38,29.4,29.36,29.39,241200.0,18.7628,18.7756,18.75,18.7692,241200.0
2014-06-24 13:00:00,29.4,29.41,29.36,29.41,321200.0,18.7756,18.782,18.75,18.782,321200.0
2014-06-24 13:10:00,29.4,29.41,29.34,29.36,490000.0,18.7756,18.782,18.7373,18.75,490000.0
2014-06-24 13:20:00,29.36,29.37,29.35,29.36,276400.0,18.75,18.7564,18.7436,18.75,276400.0
2014-06-24 13:30:00,29.36,29.4,29.33,29.38,670500.0,18.75,18.7756,18.7309,18.7628,670500.0
2014-06-24 13:40:00,29.38,29.39,29.35,29.38,339200.0,18.7628,18.7692,18.7436,18.7628,339200.0
2014-06-24 13:50:00,29.38,29.38,29.35,29.36,271700.0,18.7628,18.7628,18.7436,18.75,271700.0
2014-06-24 14:00:00,29.36,29.38,29.35,29.36,592900.0,18.75,18.7628,18.7436,18.75,592900.0
2014-06-24 14:10:00,29.35,29.38,29.35,29.36,233600.0,18.7436,18.7628,18.7436,18.75,233600.0
2014-06-24 14:20:00,29.36,29.37,29.33,29.35,269100.0,18.75,18.7564,18.7309,18.7436,269100.0
2014-06-24 14:30:00,29.35,29.35,29.33,29.34,258000.0,18.7436,18.7436,18.7309,18.7373,258000.0
2014-06-24 14:40:00,29.34,29.36,29.33,29.35,198100.0,18.7373,18.75,18.7309,18.7436,198100.0
2014-06-24 14:50:00,29.35,29.38,29.34,29.36,371300.0,18.7436,18.7628,18.7373,18.75,371300.0
2014-06-24 15:00:00,29.35,29.36,29.33,29.34,458900.0,18.7436,18.75,18.7309,18.7373,458900.0
2014-06-24 15:10:00,29.35,29.35,29.32,29.32,561900.0,18.7436,18.7436,18.7245,18.7245,561900.0
2014-06-24 15:20:00,29.32,29.37,29.31,29.35,626700.0,18.7245,18.7564,18.7181,18.7436,626700.0
2014-06-24 15:30:00,29.35,29.36,29.31,29.33,536400.0,18.7436,18.75,18.7181,18.7309,536400.0
2014-06-24 15:40:00,29.33,29.35,29.31,29.34,736500.0,18.7309,18.7436,18.7181,18.7373,736500.0
2014-06-24 15:50:00,29.34,29.34,29.3,29.3,1473100.0,18.7373,18.7373,18.7117,18.7117,1473100.0
2014-06-25 09:30:00,29.15,29.49,29.15,29.45,2113900.0,18.6159,18.8331,18.6159,18.8075,2113900.0
2014-06-25 09:40:00,29.45,29.57,29.42,29.51,1220000.0,18.8075,18.8841,18.7883,18.8458,1220000.0
2014-06-25 09:50:00,29.51,29.54,29.48,29.49,924100.0,18.8458,18.865,18.8267,18.8331,924100.0
2014-06-25 10:00:00,29.5,29.58,29.47,29.55,877300.0,18.8394,18.8905,18.8203,18.8714,877300.0
2014-06-25 10:10:00,29.55,29.56,29.5,29.55,815600.0,18.8714,18.8778,18.8394,18.8714,815600.0
2014-06-25 10:20:00,29.55,29.65,29.54,29.64,931200.0,18.8714,18.9352,18.865,18.9288,931200.0
2014-06-25 10:30:00,29.64,29.65,29.59,29.61,568100.0,18.9288,18.9352,18.8969,18.9097,568100.0
2014-06-25 10:40:00,29.61,29.62,29.57,29.59,537000.0,18.9097,18.9161,18.8841,18.8969,537000.0
2014-06-25 10:50:00,29.59,29.64,29.56,29.62,573900.0,18.8969,18.9288,18.8778,18.9161,573900.0
2014-06-25 11:00:00,29.62,29.65,29.61,29.62,425300.0,18.9161,18.9352,18.9097,18.9161,425300.0
2014-06-25 11:10:00,29.63,29.75,29.62,29.73,1521000.0,18.9225,18.9991,18.9161,18.9863,1521000.0
2014-06-25 11:20:00,29.72,29.77,29.71,29.72,827900.0,18.9799,19.0119,18.9735,18.9799,827900.0
2014-06-25 11:30:00,29.73,29.76,29.67,29.7,693100.0,18.9863,19.0055,18.948,18.9672,693100.0
2014-06-25 11:40:00,29.71,29.72,29.68,29.71,415200.0,18.9735,18.9799,18.9544,18.9735,415200.0
2014-06-25 11:50:00,29.71,29.74,29.7,29.72,393700.0,18.9735,18.9927,18.9672,18.9799,393700.0
2014-06-25 12:00:00,29.71,29.74,29.71,29.74,335700.0,18.9735,18.9927,18.9735,18.9927,335700.0
2014-06-25 12:10:00,29.74,29.75,29.7,29.73,504700.0,18.9927,18.9991,18.9672,18.9863,504700.0
2014-06-25 12:20:00,29.74,29.76,29.73,29.76,332500.0,18.9927,19.0055,18.9863,19.0055,332500.0
2014-06-25 12:30:00,29.76,29.77,29.72,29.73,301000.0,19.0055,19.0119,18.9799,18.9863,301000.0
2014-06-25 12:40:00,29.72,29.77,29.72,29.76,510500.0,18.9799,19.0119,18.9799,19.0055,510500.0
2014-06-25 12:50:00,29.76,29.77,29.74,29.76,285700.0,19.0055,19.0119,18.9927,19.0055,285700.0
2014-06-25 13:00:00,29.76,29.78,29.74,29.77,405800.0,19.0055,19.0183,18.9927,19.0119,405800.0
2014-06-25 13:10:00,29.77,29.77,29.73,29.76,348200.0,19.0119,19.0119,18.9863,19.0055,348200.0
2014-06-25 13:20:00,29.75,29.76,29.74,29.76,331000.0,18.9991,19.0055,18.9927,19.0055,331000.0
2014-06-25 13:30:00,29.76,29.76,29.73,29.76,539900.0,19.0055,19.0055,18.9863,19.0055,539900.0
2014-06-25 13:40:00,29.76,29.77,29.75,29.77,192100.0,19.0055,19.0119,18.9991,19.0119,192100.0
2014-06-25 13:50:00,29.77,29.81,29.76,29.8,606300.0,19.0119,19.0374,19.0055,19.031,606300.0
2014-06-25 14:00:00,29.8,29.8,29.76,29.78,546100.0,19.031,19.031,19.0055,19.0183,546100.0
2014-06-25 14:10:00,29.78,29.8,29.77,29.8,437300.0,19.0183,19.031,19.0119,19.031,437300.0
2014-06-25 14:20:00,29.8,29.83,29.79,29.83,525700.0,19.031,19.0502,19.0246,19.0502,525700.0
2014-06-25 14:30:00,29.83,29.84,29.8,29.82,653900.0,19.0502,19.0566,19.031,19.0438,653900.0
2014-06-25 14:40:00,29.82,29.82,29.77,29.77,435100.0,19.0438,19.0438,19.0119,19.0119,435100.0
2014-06-25 14:50:00,29.78,29.8,29.77,29.78,584400.0,19.0183,19.031,19.0119,19.0183,584400.0
2014-06-25 15:00:00,29.78,29.82,29.77,29.82,484500.0,19.0183,19.0438,19.0119,19.0438,484500.0
2014-06-25 15:10:00,29.82,29.82,29.78,29.79,825800.0,19.0438,19.0438,19.0183,19.0246,825800.0
2014-06-25 15:20:00,29.79,29.81,29.77,29.8,856800.0,19.0246,19.0374,19.0119,19.031,856800.0
2014-06-25 15:30:00,29.8,29.83,29.8,29.83,846500.0,19.031,19.0502,19.031,19.0502,846500.0
2014-06-25 15:40:00,29.83,29.84,29.81,29.82,1407600.0,19.0502,19.0566,19.0374,19.0438,1407600.0
2014-06-25 15:50:00,29.81,29.82,29.78,29.79,2413200.0,19.0374,19.0438,19.0183,19.0246,2413200.0
2014-06-26 09:30:00,29.72,29.79,29.71,29.78,994200.0,18.9799,19.0246,18.9735,19.0183,994200.0
2014-06-26 09:40:00,29.78,29.79,29.64,29.65,611900.0,19.0183,19.0246,18.9288,18.9352,611900.0
2014-06-26 09:50:00,29.65,29.67,29.58,29.63,498600.0,18.9352,18.948,18.8905,18.9225,498600.0
2014-06-26 10:00:00,29.64,29.66,29.62,29.65,490800.0,18.9288,18.9416,18.9161,18.9352,490800.0
2014-06-26 10:10:00,29.65,29.66,29.6,29.63,417800.0,18.9352,18.9416,18.9033,18.9225,417800.0
2014-06-26 10:20:00,29.63,29.65,29.58,29.6,478200.0,18.9225,18.9352,18.8905,18.9033,478200.0
2014-06-26 10:30:00,29.59,29.62,29.58,29.61,512800.0,18.8969,18.9161,18.8905,18.9097,512800.0
2014-06-26 10:40:00,29.61,29.65,29.61,29.62,520100.0,18.9097,18.9352,18.9097,18.9161,520100.0
2014-06-26 10:50:00,29.62,29.63,29.6,29.61,315700.0,18.9161,18.9225,18.9033,18.9097,315700.0
2014-06-26 11:00:00,29.61,29.69,29.61,29.68,403000.0,18.9097,18.9608,18.9097,18.9544,403000.0
2014-06-26 11:10:00,29.68,29.7,29.64,29.66,400700.0,18.9544,18.9672,18.9288,18.9416,400700.0
2014-06-26 11:20:00,29.65,29.66,29.63,29.64,233300.0,18.9352,18.9416,18.9225,18.9288,233300.0
2014-06-26 11:30:00,29.63,29.65,29.62,29.62,382400.0,18.9225,18.9352,18.9161,18.9161,382400.0
2014-06-26 11:40:00,29.63,29.66,29.62,29.65,243600.0,18.9225,18.9416,18.9161,18.9352,243600.0
2014-06-26 11:50:00,29.65,29.67,29.64,29.66,363900.0,18.9352,18.948,18.9288,18.9416,363900.0
2014-06-26 12:00:00,29.65,29.66,29.65,29.65,111400.0,18.9352,18.9416,18.9352,18.9352,111400.0
2014-06-26 12:10:00,29.66,29.66,29.6,29.6,356800.0,18.9416,18.9416,18.9033,18.9033,356800.0
2014-06-26 12:20:00,29.61,29.61,29.6,29.6,83400.0,18.9097,18.9097,18.9033,18.9033,83400.0
2014-06-26 12:30:00,29.61,29.61,29.55,29.56,981700.0,18.9097,18.9097,18.8714,18.8778,981700.0
2014-06-26 12:40:00,29.56,29.57,29.51,29.53,635900.0,18.8778,18.8841,18.8458,18.8586,635900.0
2014-06-26 12:50:00,29.53,29.54,29.51,29.51,255800.0,18.8586,18.865,18.8458,18.8458,255800.0
2014-06-26 13:00:00,29.51,29.52,29.48,29.48,428000.0,18.8458,18.8522,18.8267,18.8267,428000.0
2014-06-26 13:10:00,29.48,29.54,29.48,29.54,209800.0,18.8267,18.865,18.8267,18.865,209800.0
2014-06-26 13:20:00,29.54,29.6,29.53,29.6,414700.0,18.865,18.9033,18.8586,18.9033,414700.0
2014-06-26 13:30:00,29.6,29.61,29.58,29.6,459000.0,18.9033,18.9097,18.8905,18.9033,459000.0
2014-06-26 13:40:00,29.6,29.62,29.58,29.6,345300.0,18.9033,18.9161,18.8905,18.9033,345300.0
2014-06-26 13:50:00,29.59,29.61,29.59,29.61,294900.0,18.8969,18.9097,18.8969,18.9097,294900.0
2014-06-26 14:00:00,29.6,29.63,29.6,29.62,268700.0,18.9033,18.9225,18.9033,18.9161,268700.0
2014-06-26 14:10:00,29.62,29.63,29.61,29.62,281600.0,18.9161,18.9225,18.9097,18.9161,281600.0
2014-06-26 14:20:00,29.62,29.63,29.61,29.61,230900.0,18.9161,18.9225,18.9097,18.9097,230900.0
2014-06-26 14:30:00,29.62,29.62,29.57,29.58,291600.0,18.9161,18.9161,18.8841,18.8905,291600.0
2014-06-26 14:40:00,29.57,29.59,29.57,29.58,236500.0,18.8841,18.8969,18.8841,18.8905,236500.0
2014-06-26 14:50:00,29.57,29.59,29.54,29.54,470300.0,18.8841,18.8969,18.865,18.865,470300.0
2014-06-26 15:00:00,29.55,29.62,29.55,29.62,468000.0,18.8714,18.9161,18.8714,18.9161,468000.0
2014-06-26 15:10:00,29.62,29.62,29.6,29.62,378600.0,18.9161,18.9161,18.9033,18.9161,378600.0
2014-06-26 15:20:00,29.61,29.62,29.61,29.62,326600.0,18.9097,18.9161,18.9097,18.9161,326600.0
2014-06-26 15:30:00,29.61,29.64,29.61,29.62,638900.0,18.9097,18.9288,18.9097,18.9161,638900.0
2014-06-26 15:40:00,29.62,29.63,29.61,29.63,801200.0,18.9161,18.9225,18.9097,18.9225,801200.0
2014-06-26 15:50:00,29.63,29.63,29.59,29.6,1701900.0,18.9225,18.9225,18.8969,18.9033,1701900.0
2014-06-27 09:30:00,29.67,29.69,29.58,29.62,974600.0,18.948,18.9608,18.8905,18.9161,974600.0
2014-06-27 09:40:00,29.61,29.63,29.53,29.55,402900.0,18.9097,18.9225,18.8586,18.8714,402900.0
2014-06-27 09:50:00,29.54,29.55,29.5,29.51,368900.0,18.865,18.8714,18.8394,18.8458,368900.0
2014-06-27 10:00:00,29.51,29.54,29.48,29.49,380800.0,18.8458,18.865,18.8267,18.8331,380800.0
2014-06-27 10:10:00,29.49,29.53,29.48,29.53,380100.0,18.8331,18.8586,18.8267,18.8586,380100.0
2014-06-27 10:20:00,29.53,29.58,29.53,29.55,415500.0,18.8586,18.8905,18.8586,18.8714,415500.0
2014-06-27 10:30:00,29.55,29.56,29.52,29.55,264400.0,18.8714,18.8778,18.8522,18.8714,264400.0
2014-06-27 10:40:00,29.55,29.57,29.52,29.55,472100.0,18.8714,18.8841,18.8522,18.8714,472100.0
2014-06-27 10:50:00,29.55,29.55,29.52,29.53,206700.0,18.8714,18.8714,18.8522,18.8586,206700.0
2014-06-27 11:00:00,29.54,29.6,29.53,29.6,382800.0,18.865,18.9033,18.8586,18.9033,382800.0
2014-06-27 11:10:00,29.59,29.61,29.57,29.61,296400.0,18.8969,18.9097,18.8841,18.9097,296400.0
2014-06-27 11:20:00,29.61,29.61,29.58,29.6,213500.0,18.9097,18.9097,18.8905,18.9033,213500.0
2014-06-27 11:30:00,29.6,29.61,29.58,29.6,203100.0,18.9033,18.9097,18.8905,18.9033,203100.0
2014-06-27 11:40:00,29.6,29.61,29.57,29.6,186100.0,18.9033,18.9097,18.8841,18.9033,186100.0
2014-06-27 11:50:00,29.59,29.6,29.57,29.6,124100.0,18.8969,18.9033,18.8841,18.9033,124100.0
2014-06-27 12:00:00,29.59,29.6,29.57,29.57,102700.0,18.8969,18.9033,18.8841,18.8841,102700.0
2014-06-27 12:10:00,29.58,29.59,29.56,29.58,107300.0,18.8905,18.8969,18.8778,18.8905,107300.0
2014-06-27 12:20:00,29.59,29.59,29.57,29.58,139100.0,18.8969,18.8969,18.8841,18.8905,139100.0
2014-06-27 12:30:00,29.58,29.59,29.57,29.57,112900.0,18.8905,18.8969,18.8841,18.8841,112900.0
2014-06-27 12:40:00,29.57,29.58,29.55,29.57,133500.0,18.8841,18.8905,18.8714,18.8841,133500.0
2014-06-27 12:50:00,29.58,29.6,29.57,29.59,144800.0,18.8905,18.9033,18.8841,18.8969,144800.0
2014-06-27 13:00:00,29.58,29.6,29.57,29.58,193500.0,18.8905,18.9033,18.8841,18.8905,193500.0
2014-06-27 13:10:00,29.57,29.59,29.52,29.54,266100.0,18.8841,18.8969,18.8522,18.865,266100.0
2014-06-27 13:20:00,29.53,29.56,29.52,29.53,264500.0,18.8586,18.8778,18.8522,18.8586,264500.0
2014-06-27 13:30:00,29.53,29.55,29.51,29.55,168900.0,18.8586,18.8714,18.8458,18.8714,168900.0
2014-06-27 13:40:00,29.55,29.56,29.52,29.54,194000.0,18.8714,18.8778,18.8522,18.865,194000.0
2014-06-27 13:50:00,29.54,29.57,29.54,29.57,135100.0,18.865,18.8841,18.865,18.8841,135100.0
2014-06-27 14:00:00,29.57,29.59,29.56,29.58,533700.0,18.8841,18.8969,18.8778,18.8905,533700.0
2014-06-27 14:10:00,29.57,29.58,29.53,29.54,449500.0,18.8841,18.8905,18.8586,18.865,449500.0
2014-06-27 14:20:00,29.55,29.55,29.53,29.53,277500.0,18.8714,18.8714,18.8586,18.8586,277500.0
2014-06-27 14:30:00,29.54,29.56,29.53,29.55,317600.0,18.865,18.8778,18.8586,18.8714,317600.0
2014-06-27 14:40:00,29.55,29.56,29.54,29.55,220900.0,18.8714,18.8778,18.865,18.8714,220900.0
2014-06-27 14:50:00,29.55,29.55,29.54,29.55,245200.0,18.8714,18.8714,18.865,18.8714,245200.0
2014-06-27 15:00:00,29.55,29.59,29.54,29.58,331600.0,18.8714,18.8969,18.865,18.8905,331600.0
2014-06-27 15:10:00,29.58,29.58,29.55,29.58,550000.0,18.8905,18.8905,18.8714,18.8905,550000.0
2014-06-27 15:20:00,29.58,29.63,29.57,29.63,400500.0,18.8905,18.9225,18.8841,18.9225,400500.0
2014-06-27 15:30:00,29.63,29.67,29.62,29.66,728800.0,18.9225,18.948,18.9161,18.9416,728800.0
2014-06-27 15:40:00,29.65,29.7,29.65,29.69,1168700.0,18.9352,18.9672,18.9352,18.9608,1168700.0
2014-06-27 15:50:00,29.69,29.75,29.67,29.68,4042100.0,18.9608,18.9991,18.948,18.9544,4042100.0
2014-06-30 09:30:00,29.76,29.83,29.63,29.8,738900.0,19.0055,19.0502,18.9225,19.031,738900.0
2014-06-30 09:40:00,29.8,29.84,29.74,29.83,641200.0,19.031,19.0566,18.9927,19.0502,641200.0
2014-06-30 09:50:00,29.83,29.84,29.73,29.77,690400.0,19.0502,19.0566,18.9863,19.0119,690400.0
2014-06-30 10:00:00,29.77,29.78,29.73,29.76,434200.0,19.0119,19.0183,18.9863,19.0055,434200.0
2014-06-30 10:10:00,29.75,29.76,29.69,29.7,417300.0,18.9991,19.0055,18.9608,18.9672,417300.0
2014-06-30 10:20:00,29.71,29.74,29.7,29.71,276500.0,18.9735,18.9927,18.9672,18.9735,276500.0
2014-06-30 10:30:00,29.71,29.72,29.66,29.69,520300.0,18.9735,18.9799,18.9416,18.9608,520300.0
2014-06-30 10:40:00,29.68,29.7,29.66,29.7,447800.0,18.9544,18.9672,18.9416,18.9672,447800.0
2014-06-30 10:50:00,29.69,29.7,29.63,29.66,331200.0,18.9608,18.9672,18.9225,18.9416,331200.0
2014-06-30 11:00:00,29.65,29.66,29.62,29.64,279800.0,18.9352,18.9416,18.9161,18.9288,279800.0
2014-06-30 11:10:00,29.65,29.69,29.64,29.68,342500.0,18.9352,18.9608,18.9288,18.9544,342500.0
2014-06-30 11:20:00,29.68,29.73,29.67,29.73,354800.0,18.9544,18.9863,18.948,18.9863,354800.0
2014-06-30 11:30:00,29.73,29.74,29.71,29.73,244400.0,18.9863,18.9927,18.9735,18.9863,244400.0
2014-06-30 11:40:00,29.73,29.73,29.68,29.69,265200.0,18.9863,18.9863,18.9544,18.9608,265200.0
2014-06-30 11:50:00,29.69,29.73,29.68,29.71,243100.0,18.9608,18.9863,18.9544,18.9735,243100.0
2014-06-30 12:00:00,29.71,29.73,29.7,29.73,246700.0,18.9735,18.9863,18.9672,18.9863,246700.0
2014-06-30 12:10:00,29.73,29.73,29.71,29.71,132700.0,18.9863,18.9863,18.9735,18.9735,132700.0
2014-06-30 12:20:00,29.72,29.76,29.71,29.76,213400.0,18.9799,19.0055,18.9735,19.0055,213400.0
2014-06-30 12:30:00,29.76,29.76,29.72,29.73,197100.0,19.0055,19.0055,18.9799,18.9863,197100.0
2014-06-30 12:40:00,29.73,29.75,29.72,29.75,129200.0,18.9863,18.9991,18.9799,18.9991,129200.0
2014-06-30 12:50:00,29.75,29.75,29.73,29.75,126600.0,18.9991,18.9991,18.9863,18.9991,126600.0
2014-06-30 13:00:00,29.75,29.75,29.73,29.73,131200.0,18.9991,18.9991,18.9863,18.9863,131200.0
2014-06-30 13:10:00,29.73,29.75,29.73,29.74,571500.0,18.9863,18.9991,18.9863,18.9927,571500.0
2014-06-30 13:20:00,29.75,29.75,29.7,29.7,491000.0,18.9991,18.9991,18.9672,18.9672,491000.0
2014-06-30 13:30:00,29.7,29.71,29.69,29.7,212400.0,18.9672,18.9735,18.9608,18.9672,212400.0
2014-06-30 13:40:00,29.69,29.7,29.69,29.7,159000.0,18.9608,18.9672,18.9608,18.9672,159000.0
2014-06-30 13:50:00,29.7,29.7,29.69,29.7,192500.0,18.9672,18.9672,18.9608,18.9672,192500.0
2014-06-30 14:00:00,29.7,29.73,29.7,29.73,300800.0,18.9672,18.9863,18.9672,18.9863,300800.0
2014-06-30 14:10:00,29.73,29.75,29.72,29.75,212300.0,18.9863,18.9991,18.9799,18.9991,212300.0
2014-06-30 14:20:00,29.75,29.78,29.74,29.76,406100.0,18.9991,19.0183,18.9927,19.0055,406100.0
2014-06-30 14:30:00,29.77,29.79,29.76,29.77,369600.0,19.0119,19.0246,19.0055,19.0119,369600.0
2014-06-30 14:40:00,29.77,29.78,29.71,29.71,230000.0,19.0119,19.0183,18.9735,18.9735,230000.0
2014-06-30 14:50:00,29.71,29.72,29.7,29.71,218900.0,18.9735,18.9799,18.9672,18.9735,218900.0
2014-06-30 15:00:00,29.71,29.72,29.69,29.71,419000.0,18.9735,18.9799,18.9608,18.9735,419000.0
2014-06-30 15:10:00,29.71,29.72,29.7,29.71,458800.0,18.9735,18.9799,18.9672,18.9735,458800.0
2014-06-30 15:20:00,29.71,29.72,29.7,29.71,481400.0,18.9735,18.9799,18.9672,18.9735,481400.0
2014-06-30 15:30:00,29.71,29.72,29.7,29.7,353400.0,18.9735,18.9799,18.9672,18.9672,353400.0
2014-06-30 15:40:00,29.7,29.71,29.65,29.67,1061600.0,18.9672,18.9735,18.9352,18.948,1061600.0
2014-06-30 15:50:00,29.67,29.69,29.64,29.67,1673100.0,18.948,18.9608,18.9288,18.948,1673100.0
2014-07-01 09:30:00,29.61,29.9,29.59,29.9,2184200.0,18.9097,19.0949,18.8969,19.0949,2184200.0
2014-07-01 09:40:00,29.89,29.93,29.81,29.82,650300.0,19.0885,19.114,19.0374,19.0438,650300.0
2014-07-01 09:50:00,29.82,29.87,29.78,29.86,492700.0,19.0438,19.0757,19.0183,19.0693,492700.0
2014-07-01 10:00:00,29.86,29.92,29.85,29.92,390400.0,19.0693,19.1077,19.063,19.1077,390400.0
2014-07-01 10:10:00,29.91,29.94,29.9,29.91,389200.0,19.1013,19.1204,19.0949,19.1013,389200.0
2014-07-01 10:20:00,29.91,29.94,29.9,29.92,265200.0,19.1013,19.1204,19.0949,19.1077,265200.0
2014-07-01 10:30:00,29.92,29.94,29.89,29.92,228000.0,19.1077,19.1204,19.0885,19.1077,228000.0
2014-07-01 10:40:00,29.92,29.95,29.9,29.95,461100.0,19.1077,19.1268,19.0949,19.1268,461100.0
2014-07-01 10:50:00,29.95,29.95,29.91,29.93,417800.0,19.1268,19.1268,19.1013,19.114,417800.0
2014-07-01 11:00:00,29.93,29.98,29.92,29.98,504300.0,19.114,19.146,19.1077,19.146,504300.0
2014-07-01 11:10:00,29.97,30.0,29.97,30.0,450100.0,19.1396,19.1587,19.1396,19.1587,450100.0
2014-07-01 11:20:00,29.99,30.07,29.99,30.07,1190100.0,19.1524,19.2035,19.1524,19.2035,1190100.0
2014-07-01 11:30:00,30.07,30.1,30.06,30.08,690000.0,19.2035,19.2226,19.1971,19.2098,690000.0
2014-07-01 11:40:00,30.07,30.11,30.07,30.1,427900.0,19.2035,19.229,19.2035,19.2226,427900.0
2014-07-01 11:50:00,30.1,30.1,30.04,30.05,543700.0,19.2226,19.2226,19.1843,19.1907,543700.0
2014-07-01 12:00:00,30.06,30.09,30.05,30.08,443100.0,19.1971,19.2162,19.1907,19.2098,443100.0
2014-07-01 12:10:00,30.08,30.08,30.05,30.05,194900.0,19.2098,19.2098,19.1907,19.1907,194900.0
2014-07-01 12:20:00,30.06,30.1,30.05,30.09,554600.0,19.1971,19.2226,19.1907,19.2162,554600.0
2014-07-01 12:30:00,30.09,30.13,30.08,30.12,427000.0,19.2162,19.2418,19.2098,19.2354,427000.0
2014-07-01 12:40:00,30.12,30.13,30.06,30.08,422600.0,19.2354,19.2418,19.1971,19.2098,422600.0
2014-07-01 12:50:00,30.09,30.12,30.08,30.11,304400.0,19.2162,19.2354,19.2098,19.229,304400.0
2014-07-01 13:00:00,30.12,30.15,30.11,30.14,368500.0,19.2354,19.2545,19.229,19.2482,368500.0
2014-07-01 13:10:00,30.14,30.18,30.12,30.15,466200.0,19.2482,19.2737,19.2354,19.2545,466200.0
2014-07-01 13:20:00,30.14,30.2,30.14,30.2,643400.0,19.2482,19.2865,19.2482,19.2865,643400.0
2014-07-01 13:30:00,30.2,30.22,30.17,30.18,717300.0,19.2865,19.2992,19.2673,19.2737,717300.0
2014-07-01 13:40:00,30.18,30.2,30.17,30.18,357600.0,19.2737,19.2865,19.2673,19.2737,357600.0
2014-07-01 13:50:00,30.18,30.19,30.16,30.17,252900.0,19.2737,19.2801,19.2609,19.2673,252900.0
2014-07-01 14:00:00,30.18,30.18,30.15,30.17,204700.0,19.2737,19.2737,19.2545,19.2673,204700.0
2014-07-01 14:10:00,30.17,30.2,30.16,30.19,240700.0,19.2673,19.2865,19.2609,19.2801,240700.0
2014-07-01 14:20:00,30.19,30.2,30.13,30.14,294600.0,19.2801,19.2865,19.2418,19.2482,294600.0
2014-07-01 14:30:00,30.13,30.18,30.12,30.18,525300.0,19.2418,19.2737,19.2354,19.2737,525300.0
2014-07-01 14:40:00,30.17,30.18,30.13,30.16,423800.0,19.2673,19.2737,19.2418,19.2609,423800.0
2014-07-01 14:50:00,30.16,30.16,30.13,30.14,415400.0,19.2609,19.2609,19.2418,19.2482,415400.0
2014-07-01 15:00:00,30.14,30.14,30.09,30.11,907100.0,19.2482,19.2482,19.2162,19.229,907100.0
2014-07-01 15:10:00,30.1,30.11,30.06,30.1,989400.0,19.2226,19.229,19.1971,19.2226,989400.0
2014-07-01 15:20:00,30.09,30.1,30.06,30.06,444500.0,19.2162,19.2226,19.1971,19.1971,444500.0
2014-07-01 15:30:00,30.06,30.09,30.06,30.08,478100.0,19.1971,19.2162,19.1971,19.2098,478100.0
2014-07-01 15:40:00,30.09,30.11,30.07,30.09,864500.0,19.2162,19.229,19.2035,19.2162,864500.0
2014-07-01 15:50:00,30.09,30.09,30.05,30.07,1846600.0,19.2162,19.2162,19.1907,19.2035,1846600.0
2014-07-02 09:30:00,30.06,30.22,30.0,30.21,1509500.0,19.1971,19.2992,19.1587,19.2929,1509500.0
2014-07-02 09:40:00,30.21,30.22,30.14,30.17,728000.0,19.2929,19.2992,19.2482,19.2673,728000.0
2014-07-02 09:50:00,30.18,30.19,30.1,30.18,397600.0,19.2737,19.2801,19.2226,19.2737,397600.0
2014-07-02 10:00:00,30.17,30.25,30.17,30.22,836900.0,19.2673,19.3184,19.2673,19.2992,836900.0
2014-07-02 10:10:00,30.22,30.26,30.22,30.26,426200.0,19.2992,19.3248,19.2992,19.3248,426200.0
2014-07-02 10:20:00,30.26,30.28,30.25,30.26,429000.0,19.3248,19.3376,19.3184,19.3248,429000.0
2014-07-02 10:30:00,30.26,30.28,30.25,30.25,365500.0,19.3248,19.3376,19.3184,19.3184,365500.0
2014-07-02 10:40:00,30.26,30.27,30.23,30.27,559400.0,19.3248,19.3312,19.3056,19.3312,559400.0
2014-07-02 10:50:00,30.27,30.29,30.25,30.27,285200.0,19.3312,19.344,19.3184,19.3312,285200.0
2014-07-02 11:00:00,30.26,30.28,30.23,30.24,442100.0,19.3248,19.3376,19.3056,19.312,442100.0
2014-07-02 11:10:00,30.25,30.26,30.24,30.24,281000.0,19.3184,19.3248,19.312,19.312,281000.0
2014-07-02 11:20:00,30.24,30.28,30.24,30.28,305200.0,19.312,19.3376,19.312,19.3376,305200.0
2014-07-02 11:30:00,30.28,30.29,30.26,30.29,216900.0,19.3376,19.344,19.3248,19.344,216900.0
2014-07-02 11:40:00,30.29,30.33,30.28,30.33,344600.0,19.344,19.3695,19.3376,19.3695,344600.0
2014-07-02 11:50:00,30.33,30.34,30.29,30.32,415700.0,19.3695,19.3759,19.344,19.3631,415700.0
2014-07-02 12:00:00,30.32,30.35,30.32,30.34,207400.0,19.3631,19.3823,19.3631,19.3759,207400.0
2014-07-02 12:10:00,30.35,30.37,30.34,30.37,186900.0,19.3823,19.395,19.3759,19.395,186900.0
2014-07-02 12:20:00,30.37,30.39,30.36,30.37,247400.0,19.395,19.4078,19.3887,19.395,247400.0
2014-07-02 12:30:00,30.38,30.38,30.35,30.37,272400.0,19.4014,19.4014,19.3823,19.395,272400.0
2014-07-02 12:40:00,30.37,30.37,30.36,30.37,131400.0,19.395,19.395,19.3887,19.395,131400.0
2014-07-02 12:50:00,30.37,30.38,30.35,30.38,283000.0,19.395,19.4014,19.3823,19.4014,283000.0
2014-07-02 13:00:00,30.38,30.39,30.37,30.39,315400.0,19.4014,19.4078,19.395,19.4078,315400.0
2014-07-02 13:10:00,30.39,30.39,30.37,30.38,126200.0,19.4078,19.4078,19.395,19.4014,126200.0
2014-07-02 13:20:00,30.39,30.41,30.38,30.4,257700.0,19.4078,19.4206,19.4014,19.4142,257700.0
2014-07-02 13:30:00,30.4,30.41,30.38,30.4,480300.0,19.4142,19.4206,19.4014,19.4142,480300.0
2014-07-02 13:40:00,30.39,30.4,30.35,30.37,229400.0,19.4078,19.4142,19.3823,19.395,229400.0
2014-07-02 13:50:00,30.37,30.37,30.35,30.36,177400.0,19.395,19.395,19.3823,19.3887,177400.0
2014-07-02 14:00:00,30.37,30.37,30.36,30.36,125200.0,19.395,19.395,19.3887,19.3887,125200.0
2014-07-02 14:10:00,30.37,30.37,30.36,30.36,104400.0,19.395,19.395,19.3887,19.3887,104400.0
2014-07-02 14:20:00,30.37,30.38,30.36,30.38,195900.0,19.395,19.4014,19.3887,19.4014,195900.0
2014-07-02 14:30:00,30.38,30.39,30.36,30.37,206600.0,19.4014,19.4078,19.3887,19.395,206600.0
2014-07-02 14:40:00,30.37,30.38,30.35,30.35,251000.0,19.395,19.4014,19.3823,19.3823,251000.0
2014-07-02 14:50:00,30.36,30.39,30.35,30.39,260300.0,19.3887,19.4078,19.3823,19.4078,260300.0
2014-07-02 15:00:00,30.39,30.42,30.38,30.42,384900.0,19.4078,19.427,19.4014,19.427,384900.0
2014-07-02 15:10:00,30.42,30.42,30.39,30.39,404600.0,19.427,19.427,19.4078,19.4078,404600.0
2014-07-02 15:20:00,30.4,30.4,30.36,30.38,420500.0,19.4142,19.4142,19.3887,19.4014,420500.0
2014-07-02 15:30:00,30.38,30.38,30.37,30.38,386400.0,19.4014,19.4014,19.395,19.4014,386400.0
2014-07-02 15:40:00,30.37,30.39,30.36,30.36,740500.0,19.395,19.4078,19.3887,19.3887,740500.0
2014-07-02 15:50:00,30.37,30.38,30.36,30.37,1396200.0,19.395,19.4014,19.3887,19.395,1396200.0
2014-07-03 09:30:00,30.67,30.67,30.38,30.4,1642400.0,19.5866,19.5866,19.4014,19.4142,1642400.0
2014-07-03 09:40:00,30.4,30.42,30.35,30.36,414400.0,19.4142,19.427,19.3823,19.3887,414400.0
2014-07-03 09:50:00,30.36,30.37,30.31,30.32,280300.0,19.3887,19.395,19.3567,19.3631,280300.0
2014-07-03 10:00:00,30.31,30.35,30.29,30.34,466600.0,19.3567,19.3823,19.344,19.3759,466600.0
2014-07-03 10:10:00,30.35,30.37,30.31,30.33,369200.0,19.3823,19.395,19.3567,19.3695,369200.0
2014-07-03 10:20:00,30.33,30.36,30.32,30.34,360400.0,19.3695,19.3887,19.3631,19.3759,360400.0
2014-07-03 10:30:00,30.35,30.38,30.33,30.35,275800.0,19.3823,19.4014,19.3695,19.3823,275800.0
2014-07-03 10:40:00,30.34,30.36,30.33,30.34,145600.0,19.3759,19.3887,19.3695,19.3759,145600.0
2014-07-03 10:50:00,30.35,30.36,30.33,30.36,176700.0,19.3823,19.3887,19.3695,19.3887,176700.0
2014-07-03 11:00:00,30.36,30.37,30.33,30.35,166500.0,19.3887,19.395,19.3695,19.3823,166500.0
2014-07-03 11:10:00,30.35,30.39,30.33,30.37,442700.0,19.3823,19.4078,19.3695,19.395,442700.0
2014-07-03 11:20:00,30.37,30.4,30.35,30.37,252100.0,19.395,19.4142,19.3823,19.395,252100.0
2014-07-03 11:30:00,30.38,30.39,30.36,30.37,224500.0,19.4014,19.4078,19.3887,19.395,224500.0
2014-07-03 11:40:00,30.38,30.38,30.36,30.37,363900.0,19.4014,19.4014,19.3887,19.395,363900.0
2014-07-03 11:50:00,30.36,30.43,30.36,30.43,256700.0,19.3887,19.4334,19.3887,19.4334,256700.0
2014-07-03 12:00:00,30.43,30.45,30.41,30.44,257400.0,19.4334,19.4461,19.4206,19.4397,257400.0
2014-07-03 12:10:00,30.44,30.46,30.42,30.43,301100.0,19.4397,19.4525,19.427,19.4334,301100.0
2014-07-03 12:20:00,30.43,30.43,30.4,30.4,244100.0,19.4334,19.4334,19.4142,19.4142,244100.0
2014-07-03 12:30:00,30.4,30.42,30.4,30.41,306800.0,19.4142,19.427,19.4142,19.4206,306800.0
2014-07-03 12:40:00,30.42,30.47,30.41,30.47,545500.0,19.427,19.4589,19.4206,19.4589,545500.0
2014-07-03 12:50:00,30.47,30.61,30.43,30.55,2787900.0,19.4589,19.5483,19.4334,19.51,2787900.0
2014-07-07 09:30:00,30.49,30.56,30.4,30.47,1370600.0,19.4717,19.5164,19.4142,19.4589,1370600.0
2014-07-07 09:40:00,30.48,30.5,30.42,30.49,628600.0,19.4653,19.4781,19.427,19.4717,628600.0
2014-07-07 09:50:00,30.5,30.63,30.48,30.61,635000.0,19.4781,19.5611,19.4653,19.5483,635000.0
2014-07-07 10:00:00,30.6,30.63,30.52,30.52,487700.0,19.5419,19.5611,19.4908,19.4908,487700.0
2014-07-07 10:10:00,30.52,30.57,30.46,30.55,407200.0,19.4908,19.5228,19.4525,19.51,407200.0
2014-07-07 10:20:00,30.55,30.55,30.54,30.54,123100.0,19.51,19.51,19.5036,19.5036,123100.0
2014-07-07 10:30:00,30.55,30.55,30.49,30.52,485600.0,19.51,19.51,19.4717,19.4908,485600.0
2014-07-07 10:40:00,30.52,30.53,30.48,30.48,354800.0,19.4908,19.4972,19.4653,19.4653,354800.0
2014-07-07 10:50:00,30.48,30.48,30.4,30.41,430300.0,19.4653,19.4653,19.4142,19.4206,430300.0
2014-07-07 11:00:00,30.42,30.46,30.39,30.44,325600.0,19.427,19.4525,19.4078,19.4397,325600.0
2014-07-07 11:10:00,30.45,30.46,30.44,30.46,253900.0,19.4461,19.4525,19.4397,19.4525,253900.0
2014-07-07 11:20:00,30.45,30.45,30.39,30.4,323800.0,19.4461,19.4461,19.4078,19.4142,323800.0
2014-07-07 11:30:00,30.39,30.4,30.38,30.39,301300.0,19.4078,19.4142,19.4014,19.4078,301300.0
2014-07-07 11:40:00,30.39,30.41,30.38,30.41,256200.0,19.4078,19.4206,19.4014,19.4206,256200.0
2014-07-07 11:50:00,30.41,30.43,30.4,30.43,242500.0,19.4206,19.4334,19.4142,19.4334,242500.0
2014-07-07 12:00:00,30.42,30.45,30.41,30.41,344100.0,19.427,19.4461,19.4206,19.4206,344100.0
2014-07-07 12:10:00,30.41,30.42,30.4,30.42,162700.0,19.4206,19.427,19.4142,19.427,162700.0
2014-07-07 12:20:00,30.42,30.44,30.41,30.41,278400.0,19.427,19.4397,19.4206,19.4206,278400.0
2014-07-07 12:30:00,30.41,30.42,30.39,30.4,168700.0,19.4206,19.427,19.4078,19.4142,168700.0
2014-07-07 12:40:00,30.4,30.42,30.39,30.42,240000.0,19.4142,19.427,19.4078,19.427,240000.0
2014-07-07 12:50:00,30.41,30.43,30.41,30.43,96300.0,19.4206,19.4334,19.4206,19.4334,96300.0
2014-07-07 13:00:00,30.43,30.44,30.41,30.44,291100.0,19.4334,19.4397,19.4206,19.4397,291100.0
2014-07-07 13:10:00,30.44,30.46,30.43,30.46,129500.0,19.4397,19.4525,19.4334,19.4525,129500.0
2014-07-07 13:20:00,30.45,30.48,30.45,30.46,267000.0,19.4461,19.4653,19.4461,19.4525,267000.0
2014-07-07 13:30:00,30.46,30.47,30.44,30.46,505500.0,19.4525,19.4589,19.4397,19.4525,505500.0
2014-07-07 13:40:00,30.46,30.51,30.46,30.51,281100.0,19.4525,19.4844,19.4525,19.4844,281100.0
2014-07-07 13:50:00,30.51,30.59,30.5,30.52,883400.0,19.4844,19.5355,19.4781,19.4908,883400.0
2014-07-07 14:00:00,30.51,30.53,30.5,30.53,228500.0,19.4844,19.4972,19.4781,19.4972,228500.0
2014-07-07 14:10:00,30.53,30.53,30.52,30.52,115000.0,19.4972,19.4972,19.4908,19.4908,115000.0
2014-07-07 14:20:00,30.53,30.53,30.47,30.49,514600.0,19.4972,19.4972,19.4589,19.4717,514600.0
2014-07-07 14:30:00,30.49,30.5,30.44,30.46,431100.0,19.4717,19.4781,19.4397,19.4525,431100.0
2014-07-07 14:40:00,30.47,30.47,30.44,30.44,201800.0,19.4589,19.4589,19.4397,19.4397,201800.0
2014-07-07 14:50:00,30.45,30.47,30.44,30.46,287300.0,19.4461,19.4589,19.4397,19.4525,287300.0
2014-07-07 15:00:00,30.45,30.47,30.45,30.46,133100.0,19.4461,19.4589,19.4461,19.4525,133100.0
2014-07-07 15:10:00,30.47,30.47,30.45,30.46,272400.0,19.4589,19.4589,19.4461,19.4525,272400.0
2014-07-07 15:20:00,30.46,30.49,30.46,30.47,391300.0,19.4525,19.4717,19.4525,19.4589,391300.0
2014-07-07 15:30:00,30.48,30.49,30.45,30.47,564700.0,19.4653,19.4717,19.4461,19.4589,564700.0
2014-07-07 15:40:00,30.47,30.5,30.46,30.5,757000.0,19.4589,19.4781,19.4525,19.4781,757000.0
2014-07-07 15:50:00,30.5,30.51,30.49,30.5,1135900.0,19.4781,19.4844,19.4717,19.4781,1135900.0
2014-07-08 09:30:00,30.48,30.49,30.39,30.44,962900.0,19.4653,19.4717,19.4078,19.4397,962900.0
2014-07-08 09:40:00,30.44,30.46,30.31,30.34,558500.0,19.4397,19.4525,19.3567,19.3759,558500.0
2014-07-08 09:50:00,30.34,30.34,30.3,30.33,349900.0,19.3759,19.3759,19.3503,19.3695,349900.0
2014-07-08 10:00:00,30.33,30.35,30.27,30.29,464400.0,19.3695,19.3823,19.3312,19.344,464400.0
2014-07-08 10:10:00,30.3,30.32,30.25,30.26,373600.0,19.3503,19.3631,19.3184,19.3248,373600.0
2014-07-08 10:20:00,30.27,30.31,30.26,30.3,432900.0,19.3312,19.3567,19.3248,19.3503,432900.0
2014-07-08 10:30:00,30.3,30.3,30.23,30.25,477800.0,19.3503,19.3503,19.3056,19.3184,477800.0
2014-07-08 10:40:00,30.25,30.28,30.24,30.27,475200.0,19.3184,19.3376,19.312,19.3312,475200.0
2014-07-08 10:50:00,30.27,30.27,30.25,30.26,279100.0,19.3312,19.3312,19.3184,19.3248,279100.0
2014-07-08 11:00:00,30.27,30.3,30.26,30.3,268000.0,19.3312,19.3503,19.3248,19.3503,268000.0
2014-07-08 11:10:00,30.3,30.3,30.26,30.27,552900.0,19.3503,19.3503,19.3248,19.3312,552900.0
2014-07-08 11:20:00,30.27,30.27,30.18,30.19,456000.0,19.3312,19.3312,19.2737,19.2801,456000.0
2014-07-08 11:30:00,30.18,30.23,30.16,30.17,626800.0,19.2737,19.3056,19.2609,19.2673,626800.0
2014-07-08 11:40:00,30.17,30.17,30.13,30.16,491300.0,19.2673,19.2673,19.2418,19.2609,491300.0
2014-07-08 11:50:00,30.15,30.16,30.1,30.14,532800.0,19.2545,19.2609,19.2226,19.2482,532800.0
2014-07-08 12:00:00,30.13,30.18,30.11,30.16,278500.0,19.2418,19.2737,19.229,19.2609,278500.0
2014-07-08 12:10:00,30.16,30.17,30.08,30.08,466300.0,19.2609,19.2673,19.2098,19.2098,466300.0
2014-07-08 12:20:00,30.09,30.09,30.04,30.05,435600.0,19.2162,19.2162,19.1843,19.1907,435600.0
2014-07-08 12:30:00,30.05,30.1,30.02,30.09,452500.0,19.1907,19.2226,19.1715,19.2162,452500.0
2014-07-08 12:40:00,30.09,30.12,30.06,30.11,309500.0,19.2162,19.2354,19.1971,19.229,309500.0
2014-07-08 12:50:00,30.11,30.14,30.1,30.12,217100.0,19.229,19.2482,19.2226,19.2354,217100.0
2014-07-08 13:00:00,30.12,30.13,30.11,30.12,136000.0,19.2354,19.2418,19.229,19.2354,136000.0
2014-07-08 13:10:00,30.11,30.15,30.11,30.14,208900.0,19.229,19.2545,19.229,19.2482,208900.0
2014-07-08 13:20:00,30.14,30.14,30.1,30.12,338200.0,19.2482,19.2482,19.2226,19.2354,338200.0
2014-07-08 13:30:00,30.13,30.18,30.11,30.18,309200.0,19.2418,19.2737,19.229,19.2737,309200.0
2014-07-08 13:40:00,30.18,30.22,30.17,30.21,312900.0,19.2737,19.2992,19.2673,19.2929,312900.0
2014-07-08 13:50:00,30.22,30.27,30.2,30.26,516700.0,19.2992,19.3312,19.2865,19.3248,516700.0
2014-07-08 14:00:00,30.26,30.26,30.18,30.2,376900.0,19.3248,19.3248,19.2737,19.2865,376900.0
2014-07-08 14:10:00,30.2,30.21,30.17,30.18,289900.0,19.2865,19.2929,19.2673,19.2737,289900.0
2014-07-08 14:20:00,30.18,30.18,30.15,30.18,408000.0,19.2737,19.2737,19.2545,19.2737,408000.0
2014-07-08 14:30:00,30.18,30.18,30.14,30.16,296200.0,19.2737,19.2737,19.2482,19.2609,296200.0
2014-07-08 14:40:00,30.15,30.17,30.15,30.16,256700.0,19.2545,19.2673,19.2545,19.2609,256700.0
2014-07-08 14:50:00,30.16,30.16,30.12,30.13,254200.0,19.2609,19.2609,19.2354,19.2418,254200.0
2014-07-08 15:00:00,30.13,30.14,30.12,30.14,388600.0,19.2418,19.2482,19.2354,19.2482,388600.0
2014-07-08 15:10:00,30.14,30.19,30.13,30.19,332200.0,19.2482,19.2801,19.2418,19.2801,332200.0
2014-07-08 15:20:00,30.19,30.19,30.14,30.14,714900.0,19.2801,19.2801,19.2482,19.2482,714900.0
2014-07-08 15:30:00,30.15,30.15,30.13,30.14,1006900.0,19.2545,19.2545,19.2418,19.2482,1006900.0
2014-07-08 15:40:00,30.15,30.15,30.12,30.13,857800.0,19.2545,19.2545,19.2354,19.2418,857800.0
2014-07-08 15:50:00,30.13,30.16,30.11,30.16,1736800.0,19.2418,19.2609,19.229,19.2609,1736800.0
2014-07-09 09:30:00,30.12,30.18,30.09,30.1,991900.0,19.2354,19.2737,19.2162,19.2226,991900.0
2014-07-09 09:40:00,30.1,30.12,30.05,30.08,744500.0,19.2226,19.2354,19.1907,19.2098,744500.0
2014-07-09 09:50:00,30.08,30.09,29.93,29.94,947800.0,19.2098,19.2162,19.114,19.1204,947800.0
2014-07-09 10:00:00,29.95,30.0,29.9,29.99,720800.0,19.1268,19.1587,19.0949,19.1524,720800.0
2014-07-09 10:10:00,29.99,29.99,29.92,29.96,546200.0,19.1524,19.1524,19.1077,19.1332,546200.0
2014-07-09 10:20:00,29.96,30.01,29.94,29.97,296400.0,19.1332,19.1651,19.1204,19.1396,296400.0
2014-07-09 10:30:00,29.97,30.06,29.97,30.04,415500.0,19.1396,19.1971,19.1396,19.1843,415500.0
2014-07-09 10:40:00,30.04,30.08,30.03,30.07,427500.0,19.1843,19.2098,19.1779,19.2035,427500.0
2014-07-09 10:50:00,30.07,30.11,30.04,30.11,693200.0,19.2035,19.229,19.1843,19.229,693200.0
2014-07-09 11:00:00,30.11,30.12,30.07,30.08,369900.0,19.229,19.2354,19.2035,19.2098,369900.0
2014-07-09 11:10:00,30.09,30.09,30.04,30.07,308500.0,19.2162,19.2162,19.1843,19.2035,308500.0
2014-07-09 11:20:00,30.06,30.13,30.05,30.12,414300.0,19.1971,19.2418,19.1907,19.2354,414300.0
2014-07-09 11:30:00,30.13,30.13,30.08,30.11,351100.0,19.2418,19.2418,19.2098,19.229,351100.0
2014-07-09 11:40:00,30.11,30.13,30.09,30.09,211200.0,19.229,19.2418,19.2162,19.2162,211200.0
2014-07-09 11:50:00,30.1,30.13,30.09,30.1,232900.0,19.2226,19.2418,19.2162,19.2226,232900.0
2014-07-09 12:00:00,30.1,30.18,30.1,30.18,805600.0,19.2226,19.2737,19.2226,19.2737,805600.0
2014-07-09 12:10:00,30.17,30.2,30.15,30.17,451500.0,19.2673,19.2865,19.2545,19.2673,451500.0
2014-07-09 12:20:00,30.16,30.19,30.14,30.17,240700.0,19.2609,19.2801,19.2482,19.2673,240700.0
2014-07-09 12:30:00,30.18,30.19,30.16,30.18,215700.0,19.2737,19.2801,19.2609,19.2737,215700.0
2014-07-09 12:40:00,30.17,30.17,30.14,30.14,176200.0,19.2673,19.2673,19.2482,19.2482,176200.0
2014-07-09 12:50:00,30.15,30.15,30.14,30.14,102400.0,19.2545,19.2545,19.2482,19.2482,102400.0
2014-07-09 13:00:00,30.13,30.15,30.11,30.12,259800.0,19.2418,19.2545,19.229,19.2354,259800.0
2014-07-09 13:10:00,30.12,30.13,30.12,30.12,146500.0,19.2354,19.2418,19.2354,19.2354,146500.0
2014-07-09 13:20:00,30.13,30.15,30.12,30.13,183900.0,19.2418,19.2545,19.2354,19.2418,183900.0
2014-07-09 13:30:00,30.14,30.14,30.12,30.14,216500.0,19.2482,19.2482,19.2354,19.2482,216500.0
2014-07-09 13:40:00,30.13,30.14,30.11,30.13,353700.0,19.2418,19.2482,19.229,19.2418,353700.0
2014-07-09 13:50:00,30.12,30.14,30.11,30.11,218300.0,19.2354,19.2482,19.229,19.229,218300.0
2014-07-09 14:00:00,30.11,30.11,30.05,30.09,666900.0,19.229,19.229,19.1907,19.2162,666900.0
2014-07-09 14:10:00,30.09,30.16,30.07,30.15,400700.0,19.2162,19.2609,19.2035,19.2545,400700.0
2014-07-09 14:20:00,30.16,30.17,30.14,30.15,292300.0,19.2609,19.2673,19.2482,19.2545,292300.0
2014-07-09 14:30:00,30.16,30.16,30.12,30.14,247700.0,19.2609,19.2609,19.2354,19.2482,247700.0
2014-07-09 14:40:00,30.13,30.15,30.11,30.11,215900.0,19.2418,19.2545,19.229,19.229,215900.0
2014-07-09 14:50:00,30.11,30.13,30.09,30.1,352100.0,19.229,19.2418,19.2162,19.2226,352100.0
2014-07-09 15:00:00,30.1,30.15,30.1,30.15,344600.0,19.2226,19.2545,19.2226,19.2545,344600.0
2014-07-09 15:10:00,30.15,30.16,30.11,30.11,410300.0,19.2545,19.2609,19.229,19.229,410300.0
2014-07-09 15:20:00,30.11,30.12,30.05,30.08,905400.0,19.229,19.2354,19.1907,19.2098,905400.0
2014-07-09 15:30:00,30.08,30.1,30.05,30.1,635400.0,19.2098,19.2226,19.1907,19.2226,635400.0
2014-07-09 15:40:00,30.1,30.11,30.03,30.05,942100.0,19.2226,19.229,19.1779,19.1907,942100.0
2014-07-09 15:50:00,30.05,30.07,30.02,30.05,1965900.0,19.1907,19.2035,19.1715,19.1907,1965900.0
2014-07-10 09:30:00,29.76,29.92,29.76,29.79,1738900.0,19.0055,19.1077,19.0055,19.0246,1738900.0
2014-07-10 09:40:00,29.79,29.8,29.58,29.59,2169500.0,19.0246,19.031,18.8905,18.8969,2169500.0
2014-07-10 09:50:00,29.6,29.71,29.58,29.7,826700.0,18.9033,18.9735,18.8905,18.9672,826700.0
2014-07-10 10:00:00,29.7,29.8,29.68,29.76,1194700.0,18.9672,19.031,18.9544,19.0055,1194700.0
2014-07-10 10:10:00,29.77,29.82,29.75,29.77,688600.0,19.0119,19.0438,18.9991,19.0119,688600.0
2014-07-10 10:20:00,29.77,29.82,29.77,29.82,399800.0,19.0119,19.0438,19.0119,19.0438,399800.0
2014-07-10 10:30:00,29.82,29.82,29.75,29.76,378000.0,19.0438,19.0438,18.9991,19.0055,378000.0
2014-07-10 10:40:00,29.77,29.83,29.76,29.83,366900.0,19.0119,19.0502,19.0055,19.0502,366900.0
2014-07-10 10:50:00,29.82,29.84,29.8,29.84,313400.0,19.0438,19.0566,19.031,19.0566,313400.0
2014-07-10 11:00:00,29.84,29.86,29.83,29.85,360000.0,19.0566,19.0693,19.0502,19.063,360000.0
2014-07-10 11:10:00,29.84,29.86,29.81,29.84,721600.0,19.0566,19.0693,19.0374,19.0566,721600.0
2014-07-10 11:20:00,29.85,29.85,29.83,29.83,303200.0,19.063,19.063,19.0502,19.0502,303200.0
2014-07-10 11:30:00,29.84,29.88,29.82,29.86,306600.0,19.0566,19.0821,19.0438,19.0693,306600.0
2014-07-10 11:40:00,29.87,29.87,29.84,29.87,301700.0,19.0757,19.0757,19.0566,19.0757,301700.0
2014-07-10 11:50:00,29.87,29.87,29.85,29.87,274900.0,19.0757,19.0757,19.063,19.0757,274900.0
2014-07-10 12:00:00,29.86,29.89,29.84,29.89,239500.0,19.0693,19.0885,19.0566,19.0885,239500.0
2014-07-10 12:10:00,29.88,29.93,29.87,29.9,217500.0,19.0821,19.114,19.0757,19.0949,217500.0
2014-07-10 12:20:00,29.9,29.92,29.89,29.91,184200.0,19.0949,19.1077,19.0885,19.1013,184200.0
2014-07-10 12:30:00,29.91,29.91,29.88,29.89,127800.0,19.1013,19.1013,19.0821,19.0885,127800.0
2014-07-10 12:40:00,29.89,29.91,29.88,29.9,109100.0,19.0885,19.1013,19.0821,19.0949,109100.0
2014-07-10 12:50:00,29.9,29.9,29.87,29.89,225400.0,19.0949,19.0949,19.0757,19.0885,225400.0
2014-07-10 13:00:00,29.9,29.93,29.89,29.91,177900.0,19.0949,19.114,19.0885,19.1013,177900.0
2014-07-10 13:10:00,29.91,29.92,29.89,29.9,142200.0,19.1013,19.1077,19.0885,19.0949,142200.0
2014-07-10 13:20:00,29.9,29.98,29.89,29.96,418800.0,19.0949,19.146,19.0885,19.1332,418800.0
2014-07-10 13:30:00,29.96,29.99,29.95,29.99,226800.0,19.1332,19.1524,19.1268,19.1524,226800.0
2014-07-10 13:40:00,29.99,29.99,29.95,29.96,178700.0,19.1524,19.1524,19.1268,19.1332,178700.0
2014-07-10 13:50:00,29.96,29.97,29.92,29.92,345200.0,19.1332,19.1396,19.1077,19.1077,345200.0
2014-07-10 14:00:00,29.93,29.95,29.92,29.95,225900.0,19.114,19.1268,19.1077,19.1268,225900.0
2014-07-10 14:10:00,29.94,29.95,29.93,29.93,392600.0,19.1204,19.1268,19.114,19.114,392600.0
2014-07-10 14:20:00,29.93,29.96,29.93,29.95,207900.0,19.114,19.1332,19.114,19.1268,207900.0
2014-07-10 14:30:00,29.96,29.96,29.9,29.93,229600.0,19.1332,19.1332,19.0949,19.114,229600.0
2014-07-10 14:40:00,29.93,29.93,29.9,29.91,248300.0,19.114,19.114,19.0949,19.1013,248300.0
2014-07-10 14:50:00,29.91,29.92,29.89,29.91,350100.0,19.1013,19.1077,19.0885,19.1013,350100.0
2014-07-10 15:00:00,29.9,29.91,29.89,29.9,309500.0,19.0949,19.1013,19.0885,19.0949,309500.0
2014-07-10 15:10:00,29.91,29.94,29.9,29.93,243200.0,19.1013,19.1204,19.0949,19.114,243200.0
2014-07-10 15:20:00,29.93,29.97,29.93,29.96,495000.0,19.114,19.1396,19.114,19.1332,495000.0
2014-07-10 15:30:00,29.97,30.02,29.96,30.01,579500.0,19.1396,19.1715,19.1332,19.1651,579500.0
2014-07-10 15:40:00,30.01,30.04,30.0,30.01,790100.0,19.1651,19.1843,19.1587,19.1651,790100.0
2014-07-10 15:50:00,30.0,30.01,29.97,30.0,1162100.0,19.1587,19.1651,19.1396,19.1587,1162100.0
2014-07-11 09:30:00,30.04,30.1,29.84,29.85,736100.0,19.1843,19.2226,19.0566,19.063,736100.0
2014-07-11 09:40:00,29.86,29.9,29.82,29.89,387700.0,19.0693,19.0949,19.0438,19.0885,387700.0
2014-07-11 09:50:00,29.9,29.93,29.86,29.88,363600.0,19.0949,19.114,19.0693,19.0821,363600.0
2014-07-11 10:00:00,29.87,29.88,29.83,29.85,425100.0,19.0757,19.0821,19.0502,19.063,425100.0
2014-07-11 10:10:00,29.85,29.9,29.83,29.89,607500.0,19.063,19.0949,19.0502,19.0885,607500.0
2014-07-11 10:20:00,29.89,29.91,29.84,29.86,815000.0,19.0885,19.1013,19.0566,19.0693,815000.0
2014-07-11 10:30:00,29.86,29.88,29.83,29.84,433500.0,19.0693,19.0821,19.0502,19.0566,433500.0
2014-07-11 10:40:00,29.85,29.85,29.8,29.81,451500.0,19.063,19.063,19.031,19.0374,451500.0
2014-07-11 10:50:00,29.81,29.85,29.8,29.84,401300.0,19.0374,19.063,19.031,19.0566,401300.0
2014-07-11 11:00:00,29.84,29.84,29.8,29.81,356300.0,19.0566,19.0566,19.031,19.0374,356300.0
2014-07-11 11:10:00,29.82,29.84,29.81,29.82,282600.0,19.0438,19.0566,19.0374,19.0438,282600.0
2014-07-11 11:20:00,29.83,29.86,29.81,29.86,377200.0,19.0502,19.0693,19.0374,19.0693,377200.0
2014-07-11 11:30:00,29.86,29.95,29.86,29.94,800900.0,19.0693,19.1268,19.0693,19.1204,800900.0
2014-07-11 11:40:00,29.94,29.95,29.92,29.95,331600.0,19.1204,19.1268,19.1077,19.1268,331600.0
2014-07-11 11:50:00,29.95,29.98,29.93,29.98,549100.0,19.1268,19.146,19.114,19.146,549100.0
2014-07-11 12:00:00,29.97,30.0,29.96,29.98,599400.0,19.1396,19.1587,19.1332,19.146,599400.0
2014-07-11 12:10:00,29.98,30.02,29.98,30.0,482800.0,19.146,19.1715,19.146,19.1587,482800.0
2014-07-11 12:20:00,30.0,30.02,29.99,30.0,436900.0,19.1587,19.1715,19.1524,19.1587,436900.0
2014-07-11 12:30:00,30.0,30.01,29.98,29.99,151900.0,19.1587,19.1651,19.146,19.1524,151900.0
2014-07-11 12:40:00,29.99,30.01,29.98,30.01,345900.0,19.1524,19.1651,19.146,19.1651,345900.0
2014-07-11 12:50:00,30.01,30.06,30.0,30.04,465700.0,19.1651,19.1971,19.1587,19.1843,465700.0
2014-07-11 13:00:00,30.03,30.08,30.03,30.07,233700.0,19.1779,19.2098,19.1779,19.2035,233700.0
2014-07-11 13:10:00,30.07,30.09,30.06,30.09,239500.0,19.2035,19.2162,19.1971,19.2162,239500.0
2014-07-11 13:20:00,30.09,30.1,30.07,30.07,225000.0,19.2162,19.2226,19.2035,19.2035,225000.0
2014-07-11 13:30:00,30.08,30.08,30.05,30.07,189600.0,19.2098,19.2098,19.1907,19.2035,189600.0
2014-07-11 13:40:00,30.06,30.07,30.04,30.05,127300.0,19.1971,19.2035,19.1843,19.1907,127300.0
2014-07-11 13:50:00,30.05,30.05,30.03,30.05,188300.0,19.1907,19.1907,19.1779,19.1907,188300.0
2014-07-11 14:00:00,30.05,30.1,30.04,30.08,392200.0,19.1907,19.2226,19.1843,19.2098,392200.0
2014-07-11 14:10:00,30.09,30.09,30.07,30.09,202000.0,19.2162,19.2162,19.2035,19.2162,202000.0
2014-07-11 14:20:00,30.08,30.1,30.07,30.09,383000.0,19.2098,19.2226,19.2035,19.2162,383000.0
2014-07-11 14:30:00,30.1,30.12,30.09,30.11,360200.0,19.2226,19.2354,19.2162,19.229,360200.0
2014-07-11 14:40:00,30.11,30.12,30.11,30.12,169800.0,19.229,19.2354,19.229,19.2354,169800.0
2014-07-11 14:50:00,30.11,30.12,30.09,30.11,448300.0,19.229,19.2354,19.2162,19.229,448300.0
2014-07-11 15:00:00,30.11,30.11,30.09,30.1,340600.0,19.229,19.229,19.2162,19.2226,340600.0
2014-07-11 15:10:00,30.09,30.1,30.06,30.07,301900.0,19.2162,19.2226,19.1971,19.2035,301900.0
2014-07-11 15:20:00,30.07,30.09,30.04,30.06,808800.0,19.2035,19.2162,19.1843,19.1971,808800.0
2014-07-11 15:30:00,30.07,30.1,30.06,30.08,308300.0,19.2035,19.2226,19.1971,19.2098,308300.0
2014-07-11 15:40:00,30.09,30.11,30.08,30.1,928200.0,19.2162,19.229,19.2098,19.2226,928200.0
2014-07-11 15:50:00,30.1,30.1,30.06,30.07,1046900.0,19.2226,19.2226,19.1971,19.2035,1046900.0
2014-07-14 09:30:00,30.19,30.25,30.14,30.22,763700.0,19.2801,19.3184,19.2482,19.2992,763700.0
2014-07-14 09:40:00,30.22,30.24,30.16,30.21,354600.0,19.2992,19.312,19.2609,19.2929,354600.0
2014-07-14 09:50:00,30.21,30.21,30.1,30.15,295100.0,19.2929,19.2929,19.2226,19.2545,295100.0
2014-07-14 10:00:00,30.15,30.18,30.12,30.18,488100.0,19.2545,19.2737,19.2354,19.2737,488100.0
2014-07-14 10:10:00,30.18,30.2,30.15,30.16,382700.0,19.2737,19.2865,19.2545,19.2609,382700.0
2014-07-14 10:20:00,30.16,30.2,30.14,30.17,441400.0,19.2609,19.2865,19.2482,19.2673,441400.0
2014-07-14 10:30:00,30.17,30.2,30.13,30.17,402900.0,19.2673,19.2865,19.2418,19.2673,402900.0
2014-07-14 10:40:00,30.17,30.24,30.15,30.22,414900.0,19.2673,19.312,19.2545,19.2992,414900.0
2014-07-14 10:50:00,30.21,30.25,30.18,30.18,672000.0,19.2929,19.3184,19.2737,19.2737,672000.0
2014-07-14 11:00:00,30.18,30.24,30.18,30.23,447900.0,19.2737,19.312,19.2737,19.3056,447900.0
2014-07-14 11:10:00,30.23,30.24,30.19,30.21,430400.0,19.3056,19.312,19.2801,19.2929,430400.0
2014-07-14 11:20:00,30.21,30.23,30.17,30.18,419700.0,19.2929,19.3056,19.2673,19.2737,419700.0
2014-07-14 11:30:00,30.17,30.19,30.13,30.15,333400.0,19.2673,19.2801,19.2418,19.2545,333400.0
2014-07-14 11:40:00,30.15,30.2,30.14,30.19,366600.0,19.2545,19.2865,19.2482,19.2801,366600.0
2014-07-14 11:50:00,30.19,30.22,30.18,30.21,289800.0,19.2801,19.2992,19.2737,19.2929,289800.0
2014-07-14 12:00:00,30.21,30.24,30.21,30.24,218800.0,19.2929,19.312,19.2929,19.312,218800.0
2014-07-14 12:10:00,30.24,30.24,30.23,30.24,156200.0,19.312,19.312,19.3056,19.312,156200.0
2014-07-14 12:20:00,30.24,30.26,30.23,30.26,231900.0,19.312,19.3248,19.3056,19.3248,231900.0
2014-07-14 12:30:00,30.26,30.28,30.25,30.26,415700.0,19.3248,19.3376,19.3184,19.3248,415700.0
2014-07-14 12:40:00,30.25,30.27,30.25,30.25,368600.0,19.3184,19.3312,19.3184,19.3184,368600.0
2014-07-14 12:50:00,30.26,30.27,30.25,30.27,176300.0,19.3248,19.3312,19.3184,19.3312,176300.0
2014-07-14 13:00:00,30.27,30.27,30.25,30.25,202400.0,19.3312,19.3312,19.3184,19.3184,202400.0
2014-07-14 13:10:00,30.26,30.29,30.25,30.29,341000.0,19.3248,19.344,19.3184,19.344,341000.0
2014-07-14 13:20:00,30.29,30.32,30.28,30.29,500400.0,19.344,19.3631,19.3376,19.344,500400.0
2014-07-14 13:30:00,30.29,30.31,30.27,30.28,654200.0,19.344,19.3567,19.3312,19.3376,654200.0
2014-07-14 13:40:00,30.28,30.32,30.27,30.27,465600.0,19.3376,19.3631,19.3312,19.3312,465600.0
2014-07-14 13:50:00,30.27,30.29,30.27,30.28,205600.0,19.3312,19.344,19.3312,19.3376,205600.0
2014-07-14 14:00:00,30.28,30.31,30.28,30.29,380600.0,19.3376,19.3567,19.3376,19.344,380600.0
2014-07-14 14:10:00,30.29,30.3,30.29,30.3,146100.0,19.344,19.3503,19.344,19.3503,146100.0
2014-07-14 14:20:00,30.3,30.31,30.29,30.3,236900.0,19.3503,19.3567,19.344,19.3503,236900.0
2014-07-14 14:30:00,30.3,30.32,30.3,30.3,282500.0,19.3503,19.3631,19.3503,19.3503,282500.0
2014-07-14 14:40:00,30.3,30.31,30.3,30.3,386800.0,19.3503,19.3567,19.3503,19.3503,386800.0
2014-07-14 14:50:00,30.3,30.32,30.3,30.32,464000.0,19.3503,19.3631,19.3503,19.3631,464000.0
2014-07-14 15:00:00,30.32,30.33,30.31,30.32,461600.0,19.3631,19.3695,19.3567,19.3631,461600.0
2014-07-14 15:10:00,30.32,30.33,30.32,30.32,431800.0,19.3631,19.3695,19.3631,19.3631,431800.0
2014-07-14 15:20:00,30.32,30.33,30.32,30.32,838100.0,19.3631,19.3695,19.3631,19.3631,838100.0
2014-07-14 15:30:00,30.32,30.33,30.29,30.29,894400.0,19.3631,19.3695,19.344,19.344,894400.0
2014-07-14 15:40:00,30.29,30.3,30.22,30.23,1191900.0,19.344,19.3503,19.2992,19.3056,1191900.0
2014-07-14 15:50:00,30.23,30.24,30.22,30.23,1249000.0,19.3056,19.312,19.2992,19.3056,1249000.0
2014-07-15 09:30:00,30.2,30.62,30.2,30.36,1148200.0,19.2865,19.5547,19.2865,19.3887,1148200.0
2014-07-15 09:40:00,30.37,30.4,30.33,30.39,491600.0,19.395,19.4142,19.3695,19.4078,491600.0
2014-07-15 09:50:00,30.39,30.4,30.33,30.35,465200.0,19.4078,19.4142,19.3695,19.3823,465200.0
2014-07-15 10:00:00,30.35,30.44,30.34,30.44,723800.0,19.3823,19.4397,19.3759,19.4397,723800.0
2014-07-15 10:10:00,30.43,30.45,30.36,30.41,573300.0,19.4334,19.4461,19.3887,19.4206,573300.0
2014-07-15 10:20:00,30.41,30.44,30.4,30.43,397000.0,19.4206,19.4397,19.4142,19.4334,397000.0
2014-07-15 10:30:00,30.42,30.47,30.42,30.46,717500.0,19.427,19.4589,19.427,19.4525,717500.0
2014-07-15 10:40:00,30.45,30.47,30.42,30.44,996300.0,19.4461,19.4589,19.427,19.4397,996300.0
2014-07-15 10:50:00,30.44,30.5,30.42,30.5,699600.0,19.4397,19.4781,19.427,19.4781,699600.0
2014-07-15 11:00:00,30.5,30.5,30.47,30.5,638000.0,19.4781,19.4781,19.4589,19.4781,638000.0
2014-07-15 11:10:00,30.49,30.54,30.49,30.5,859200.0,19.4717,19.5036,19.4717,19.4781,859200.0
2014-07-15 11:20:00,30.51,30.51,30.46,30.46,567400.0,19.4844,19.4844,19.4525,19.4525,567400.0
2014-07-15 11:30:00,30.46,30.48,30.41,30.42,849500.0,19.4525,19.4653,19.4206,19.427,849500.0
2014-07-15 11:40:00,30.43,30.43,30.37,30.39,646000.0,19.4334,19.4334,19.395,19.4078,646000.0
2014-07-15 11:50:00,30.38,30.39,30.33,30.33,1316500.0,19.4014,19.4078,19.3695,19.3695,1316500.0
2014-07-15 12:00:00,30.34,30.35,30.3,30.33,692000.0,19.3759,19.3823,19.3503,19.3695,692000.0
2014-07-15 12:10:00,30.33,30.33,30.3,30.32,791800.0,19.3695,19.3695,19.3503,19.3631,791800.0
2014-07-15 12:20:00,30.32,30.41,30.31,30.41,490100.0,19.3631,19.4206,19.3567,19.4206,490100.0
2014-07-15 12:30:00,30.41,30.43,30.4,30.41,297300.0,19.4206,19.4334,19.4142,19.4206,297300.0
2014-07-15 12:40:00,30.41,30.44,30.4,30.42,296400.0,19.4206,19.4397,19.4142,19.427,296400.0
2014-07-15 12:50:00,30.43,30.44,30.42,30.44,227300.0,19.4334,19.4397,19.427,19.4397,227300.0
2014-07-15 13:00:00,30.43,30.45,30.4,30.42,553600.0,19.4334,19.4461,19.4142,19.427,553600.0
2014-07-15 13:10:00,30.41,30.47,30.4,30.45,389700.0,19.4206,19.4589,19.4142,19.4461,389700.0
2014-07-15 13:20:00,30.45,30.46,30.4,30.41,177700.0,19.4461,19.4525,19.4142,19.4206,177700.0
2014-07-15 13:30:00,30.42,30.43,30.4,30.41,354700.0,19.427,19.4334,19.4142,19.4206,354700.0
2014-07-15 13:40:00,30.41,30.47,30.41,30.46,247100.0,19.4206,19.4589,19.4206,19.4525,247100.0
2014-07-15 13:50:00,30.46,30.47,30.43,30.45,404500.0,19.4525,19.4589,19.4334,19.4461,404500.0
2014-07-15 14:00:00,30.45,30.5,30.45,30.48,304700.0,19.4461,19.4781,19.4461,19.4653,304700.0
2014-07-15 14:10:00,30.46,30.47,30.43,30.46,490400.0,19.4525,19.4589,19.4334,19.4525,490400.0
2014-07-15 14:20:00,30.46,30.48,30.44,30.48,653700.0,19.4525,19.4653,19.4397,19.4653,653700.0
2014-07-15 14:30:00,30.48,30.53,30.47,30.52,757900.0,19.4653,19.4972,19.4589,19.4908,757900.0
2014-07-15 14:40:00,30.52,30.53,30.5,30.51,774300.0,19.4908,19.4972,19.4781,19.4844,774300.0
2014-07-15 14:50:00,30.51,30.53,30.49,30.53,803300.0,19.4844,19.4972,19.4717,19.4972,803300.0
2014-07-15 15:00:00,30.53,30.53,30.45,30.46,909600.0,19.4972,19.4972,19.4461,19.4525,909600.0
2014-07-15 15:10:00,30.46,30.5,30.45,30.5,646400.0,19.4525,19.4781,19.4461,19.4781,646400.0
2014-07-15 15:20:00,30.5,30.51,30.42,30.45,642500.0,19.4781,19.4844,19.427,19.4461,642500.0
2014-07-15 15:30:00,30.45,30.46,30.42,30.43,445100.0,19.4461,19.4525,19.427,19.4334,445100.0
2014-07-15 15:40:00,30.44,30.44,30.4,30.41,743000.0,19.4397,19.4397,19.4142,19.4206,743000.0
2014-07-15 15:50:00,30.41,30.47,30.4,30.42,2667700.0,19.4206,19.4589,19.4142,19.427,2667700.0
2014-07-16 09:30:00,30.51,30.55,30.43,30.45,830300.0,19.4844,19.51,19.4334,19.4461,830300.0
2014-07-16 09:40:00,30.45,30.56,30.4,30.55,815000.0,19.4461,19.5164,19.4142,19.51,815000.0
2014-07-16 09:50:00,30.55,30.55,30.41,30.43,367600.0,19.51,19.51,19.4206,19.4334,367600.0
2014-07-16 10:00:00,30.43,30.47,30.4,30.44,328300.0,19.4334,19.4589,19.4142,19.4397,328300.0
2014-07-16 10:10:00,30.44,30.45,30.37,30.41,517700.0,19.4397,19.4461,19.395,19.4206,517700.0
2014-07-16 10:20:00,30.41,30.49,30.4,30.46,654600.0,19.4206,19.4717,19.4142,19.4525,654600.0
2014-07-16 10:30:00,30.46,30.51,30.44,30.5,467800.0,19.4525,19.4844,19.4397,19.4781,467800.0
2014-07-16 10:40:00,30.5,30.54,30.5,30.52,617900.0,19.4781,19.5036,19.4781,19.4908,617900.0
2014-07-16 10:50:00,30.51,30.57,30.49,30.55,910900.0,19.4844,19.5228,19.4717,19.51,910900.0
2014-07-16 11:00:00,30.56,30.69,30.56,30.66,1413900.0,19.5164,19.5994,19.5164,19.5802,1413900.0
2014-07-16 11:10:00,30.66,30.72,30.65,30.7,900300.0,19.5802,19.6186,19.5739,19.6058,900300.0
2014-07-16 11:20:00,30.7,30.73,30.68,30.7,815700.0,19.6058,19.6249,19.593,19.6058,815700.0
2014-07-16 11:30:00,30.7,30.73,30.69,30.7,428000.0,19.6058,19.6249,19.5994,19.6058,428000.0
2014-07-16 11:40:00,30.7,30.7,30.66,30.67,348300.0,19.6058,19.6058,19.5802,19.5866,348300.0
2014-07-16 11:50:00,30.67,30.71,30.66,30.7,642800.0,19.5866,19.6122,19.5802,19.6058,642800.0
2014-07-16 12:00:00,30.71,30.74,30.7,30.72,315700.0,19.6122,19.6313,19.6058,19.6186,315700.0
2014-07-16 12:10:00,30.73,30.76,30.71,30.76,481800.0,19.6249,19.6441,19.6122,19.6441,481800.0
2014-07-16 12:20:00,30.76,30.76,30.74,30.76,564900.0,19.6441,19.6441,19.6313,19.6441,564900.0
2014-07-16 12:30:00,30.75,30.76,30.74,30.75,557500.0,19.6377,19.6441,19.6313,19.6377,557500.0
2014-07-16 12:40:00,30.76,30.76,30.74,30.74,283800.0,19.6441,19.6441,19.6313,19.6313,283800.0
2014-07-16 12:50:00,30.75,30.76,30.74,30.76,204000.0,19.6377,19.6441,19.6313,19.6441,204000.0
2014-07-16 13:00:00,30.76,30.78,30.74,30.75,361700.0,19.6441,19.6569,19.6313,19.6377,361700.0
2014-07-16 13:10:00,30.74,30.76,30.74,30.75,184000.0,19.6313,19.6441,19.6313,19.6377,184000.0
2014-07-16 13:20:00,30.76,30.78,30.74,30.78,516900.0,19.6441,19.6569,19.6313,19.6569,516900.0
2014-07-16 13:30:00,30.78,30.78,30.74,30.74,479200.0,19.6569,19.6569,19.6313,19.6313,479200.0
2014-07-16 13:40:00,30.74,30.76,30.72,30.72,725200.0,19.6313,19.6441,19.6186,19.6186,725200.0
2014-07-16 13:50:00,30.73,30.76,30.72,30.76,312800.0,19.6249,19.6441,19.6186,19.6441,312800.0
2014-07-16 14:00:00,30.76,30.77,30.74,30.76,525500.0,19.6441,19.6505,19.6313,19.6441,525500.0
2014-07-16 14:10:00,30.76,30.78,30.75,30.78,351900.0,19.6441,19.6569,19.6377,19.6569,351900.0
2014-07-16 14:20:00,30.78,30.79,30.77,30.78,616700.0,19.6569,19.6633,19.6505,19.6569,616700.0
2014-07-16 14:30:00,30.78,30.79,30.77,30.79,419800.0,19.6569,19.6633,19.6505,19.6633,419800.0
2014-07-16 14:40:00,30.79,30.85,30.78,30.85,890600.0,19.6633,19.7016,19.6569,19.7016,890600.0
2014-07-16 14:50:00,30.85,30.85,30.82,30.85,516200.0,19.7016,19.7016,19.6824,19.7016,516200.0
2014-07-16 15:00:00,30.84,30.87,30.83,30.85,718700.0,19.6952,19.7144,19.6888,19.7016,718700.0
2014-07-16 15:10:00,30.85,30.9,30.84,30.88,811400.0,19.7016,19.7335,19.6952,19.7207,811400.0
2014-07-16 15:20:00,30.89,30.92,30.85,30.91,1085300.0,19.7271,19.7463,19.7016,19.7399,1085300.0
2014-07-16 15:30:00,30.91,30.97,30.89,30.96,1463700.0,19.7399,19.7782,19.7271,19.7718,1463700.0
2014-07-16 15:40:00,30.96,30.97,30.86,30.87,2276400.0,19.7718,19.7782,19.708,19.7144,2276400.0
2014-07-16 15:50:00,30.87,30.96,30.84,30.96,3044900.0,19.7144,19.7718,19.6952,19.7718,3044900.0
2014-07-17 09:30:00,30.8,31.14,30.74,31.0,2545100.0,19.6696,19.8868,19.6313,19.7974,2545100.0
2014-07-17 09:40:00,31.01,31.15,30.87,31.1,1531400.0,19.8038,19.8932,19.7144,19.8612,1531400.0
2014-07-17 09:50:00,31.1,31.1,30.99,31.01,842900.0,19.8612,19.8612,19.791,19.8038,842900.0
2014-07-17 10:00:00,31.0,31.15,31.0,31.03,1019600.0,19.7974,19.8932,19.7974,19.8165,1019600.0
2014-07-17 10:10:00,31.02,31.12,30.99,31.11,820300.0,19.8101,19.874,19.791,19.8676,820300.0
2014-07-17 10:20:00,31.12,31.31,31.11,31.31,1762700.0,19.874,19.9953,19.8676,19.9953,1762700.0
2014-07-17 10:30:00,31.31,31.31,31.17,31.19,1182000.0,19.9953,19.9953,19.9059,19.9187,1182000.0
2014-07-17 10:40:00,31.19,31.2,31.13,31.17,577400.0,19.9187,19.9251,19.8804,19.9059,577400.0
2014-07-17 10:50:00,31.16,31.21,31.12,31.16,530800.0,19.8996,19.9315,19.874,19.8996,530800.0
2014-07-17 11:00:00,31.15,31.19,31.15,31.16,541100.0,19.8932,19.9187,19.8932,19.8996,541100.0
2014-07-17 11:10:00,31.16,31.16,31.04,31.07,781800.0,19.8996,19.8996,19.8229,19.8421,781800.0
2014-07-17 11:20:00,31.08,31.08,30.93,30.95,906400.0,19.8485,19.8485,19.7527,19.7654,906400.0
2014-07-17 11:30:00,30.94,31.0,30.87,30.97,1018300.0,19.7591,19.7974,19.7144,19.7782,1018300.0
2014-07-17 11:40:00,30.97,30.99,30.87,30.9,425700.0,19.7782,19.791,19.7144,19.7335,425700.0
2014-07-17 11:50:00,30.9,30.95,30.88,30.89,414600.0,19.7335,19.7654,19.7207,19.7271,414600.0
2014-07-17 12:00:00,30.89,30.91,30.79,30.9,600800.0,19.7271,19.7399,19.6633,19.7335,600800.0
2014-07-17 12:10:00,30.9,30.93,30.88,30.89,245000.0,19.7335,19.7527,19.7207,19.7271,245000.0
2014-07-17 12:20:00,30.89,30.91,30.84,30.89,302900.0,19.7271,19.7399,19.6952,19.7271,302900.0
2014-07-17 12:30:00,30.9,31.0,30.85,30.99,383500.0,19.7335,19.7974,19.7016,19.791,383500.0
2014-07-17 12:40:00,30.98,30.99,30.87,30.87,397200.0,19.7846,19.791,19.7144,19.7144,397200.0
2014-07-17 12:50:00,30.88,30.91,30.85,30.91,232800.0,19.7207,19.7399,19.7016,19.7399,232800.0
2014-07-17 13:00:00,30.9,30.93,30.9,30.93,214700.0,19.7335,19.7527,19.7335,19.7527,214700.0
2014-07-17 13:10:00,30.93,30.94,30.89,30.89,433800.0,19.7527,19.7591,19.7271,19.7271,433800.0
2014-07-17 13:20:00,30.89,30.9,30.84,30.86,271000.0,19.7271,19.7335,19.6952,19.708,271000.0
2014-07-17 13:30:00,30.87,30.88,30.81,30.83,234400.0,19.7144,19.7207,19.676,19.6888,234400.0
2014-07-17 13:40:00,30.83,30.9,30.81,30.9,417400.0,19.6888,19.7335,19.676,19.7335,417400.0
2014-07-17 13:50:00,30.9,30.9,30.83,30.84,427800.0,19.7335,19.7335,19.6888,19.6952,427800.0
2014-07-17 14:00:00,30.84,30.84,30.79,30.8,685500.0,19.6952,19.6952,19.6633,19.6696,685500.0
2014-07-17 14:10:00,30.8,30.81,30.78,30.81,472500.0,19.6696,19.676,19.6569,19.676,472500.0
2014-07-17 14:20:00,30.81,30.82,30.76,30.8,611100.0,19.676,19.6824,19.6441,19.6696,611100.0
2014-07-17 14:30:00,30.8,30.82,30.78,30.8,279200.0,19.6696,19.6824,19.6569,19.6696,279200.0
2014-07-17 14:40:00,30.81,30.83,30.77,30.78,521400.0,19.676,19.6888,19.6505,19.6569,521400.0
2014-07-17 14:50:00,30.78,30.79,30.75,30.78,272000.0,19.6569,19.6633,19.6377,19.6569,272000.0
2014-07-17 15:00:00,30.79,30.79,30.71,30.74,603900.0,19.6633,19.6633,19.6122,19.6313,603900.0
2014-07-17 15:10:00,30.74,30.74,30.65,30.66,838200.0,19.6313,19.6313,19.5739,19.5802,838200.0
2014-07-17 15:20:00,30.66,30.7,30.61,30.62,956400.0,19.5802,19.6058,19.5483,19.5547,956400.0
2014-07-17 15:30:00,30.62,30.64,30.6,30.63,908100.0,19.5547,19.5675,19.5419,19.5611,908100.0
2014-07-17 15:40:00,30.64,30.64,30.52,30.59,1037800.0,19.5675,19.5675,19.4908,19.5355,1037800.0
2014-07-17 15:50:00,30.59,30.6,30.55,30.56,1932700.0,19.5355,19.5419,19.51,19.5164,1932700.0
2014-07-18 09:30:00,30.53,30.63,30.5,30.54,2985000.0,19.4972,19.5611,19.4781,19.5036,2985000.0
2014-07-18 09:40:00,30.54,30.55,30.46,30.5,612900.0,19.5036,19.51,19.4525,19.4781,612900.0
2014-07-18 09:50:00,30.5,30.55,30.46,30.51,866700.0,19.4781,19.51,19.4525,19.4844,866700.0
2014-07-18 10:00:00,30.51,30.52,30.45,30.48,638100.0,19.4844,19.4908,19.4461,19.4653,638100.0
2014-07-18 10:10:00,30.49,30.53,30.42,30.45,656800.0,19.4717,19.4972,19.427,19.4461,656800.0
2014-07-18 10:20:00,30.45,30.46,30.38,30.4,466600.0,19.4461,19.4525,19.4014,19.4142,466600.0
2014-07-18 10:30:00,30.4,30.46,30.39,30.45,504100.0,19.4142,19.4525,19.4078,19.4461,504100.0
2014-07-18 10:40:00,30.45,30.45,30.36,30.36,484100.0,19.4461,19.4461,19.3887,19.3887,484100.0
2014-07-18 10:50:00,30.36,30.47,30.34,30.46,593400.0,19.3887,19.4589,19.3759,19.4525,593400.0
2014-07-18 11:00:00,30.46,30.55,30.46,30.55,1666900.0,19.4525,19.51,19.4525,19.51,1666900.0
2014-07-18 11:10:00,30.55,30.55,30.52,30.55,474500.0,19.51,19.51,19.4908,19.51,474500.0
2014-07-18 11:20:00,30.55,30.55,30.52,30.55,1352900.0,19.51,19.51,19.4908,19.51,1352900.0
2014-07-18 11:30:00,30.55,30.61,30.53,30.61,480500.0,19.51,19.5483,19.4972,19.5483,480500.0
2014-07-18 11:40:00,30.61,30.63,30.59,30.62,311500.0,19.5483,19.5611,19.5355,19.5547,311500.0
2014-07-18 11:50:00,30.62,30.62,30.54,30.57,231300.0,19.5547,19.5547,19.5036,19.5228,231300.0
2014-07-18 12:00:00,30.57,30.58,30.54,30.58,201700.0,19.5228,19.5292,19.5036,19.5292,201700.0
2014-07-18 12:10:00,30.58,30.59,30.57,30.58,157400.0,19.5292,19.5355,19.5228,19.5292,157400.0
2014-07-18 12:20:00,30.58,30.64,30.57,30.63,232100.0,19.5292,19.5675,19.5228,19.5611,232100.0
2014-07-18 12:30:00,30.64,30.64,30.61,30.63,144000.0,19.5675,19.5675,19.5483,19.5611,144000.0
2014-07-18 12:40:00,30.63,30.65,30.6,30.64,241100.0,19.5611,19.5739,19.5419,19.5675,241100.0
2014-07-18 12:50:00,30.64,30.64,30.59,30.59,113400.0,19.5675,19.5675,19.5355,19.5355,113400.0
2014-07-18 13:00:00,30.6,30.63,30.57,30.58,250900.0,19.5419,19.5611,19.5228,19.5292,250900.0
2014-07-18 13:10:00,30.57,30.6,30.56,30.6,227900.0,19.5228,19.5419,19.5164,19.5419,227900.0
2014-07-18 13:20:00,30.6,30.6,30.56,30.57,185000.0,19.5419,19.5419,19.5164,19.5228,185000.0
2014-07-18 13:30:00,30.57,30.58,30.55,30.58,180700.0,19.5228,19.5292,19.51,19.5292,180700.0
2014-07-18 13:40:00,30.58,30.58,30.56,30.57,140300.0,19.5292,19.5292,19.5164,19.5228,140300.0
2014-07-18 13:50:00,30.57,30.59,30.54,30.59,241400.0,19.5228,19.5355,19.5036,19.5355,241400.0
2014-07-18 14:00:00,30.59,30.59,30.55,30.56,186800.0,19.5355,19.5355,19.51,19.5164,186800.0
2014-07-18 14:10:00,30.57,30.59,30.56,30.58,166900.0,19.5228,19.5355,19.5164,19.5292,166900.0
2014-07-18 14:20:00,30.58,30.64,30.57,30.64,283200.0,19.5292,19.5675,19.5228,19.5675,283200.0
2014-07-18 14:30:00,30.64,30.64,30.62,30.62,180000.0,19.5675,19.5675,19.5547,19.5547,180000.0
2014-07-18 14:40:00,30.62,30.65,30.61,30.65,219500.0,19.5547,19.5739,19.5483,19.5739,219500.0
2014-07-18 14:50:00,30.65,30.66,30.63,30.65,211000.0,19.5739,19.5802,19.5611,19.5739,211000.0
2014-07-18 15:00:00,30.65,30.71,30.64,30.71,338800.0,19.5739,19.6122,19.5675,19.6122,338800.0
2014-07-18 15:10:00,30.71,30.73,30.69,30.72,342300.0,19.6122,19.6249,19.5994,19.6186,342300.0
2014-07-18 15:20:00,30.73,30.75,30.72,30.72,327000.0,19.6249,19.6377,19.6186,19.6186,327000.0
2014-07-18 15:30:00,30.72,30.73,30.69,30.69,467600.0,19.6186,19.6249,19.5994,19.5994,467600.0
2014-07-18 15:40:00,30.69,30.7,30.62,30.62,746000.0,19.5994,19.6058,19.5547,19.5547,746000.0
2014-07-18 15:50:00,30.62,30.71,30.62,30.71,2338300.0,19.5547,19.6122,19.5547,19.6122,2338300.0
2014-07-21 09:30:00,30.43,30.64,30.3,30.42,1658000.0,19.4334,19.5675,19.3503,19.427,1658000.0
2014-07-21 09:40:00,30.41,30.54,30.41,30.48,579000.0,19.4206,19.5036,19.4206,19.4653,579000.0
2014-07-21 09:50:00,30.48,30.6,30.45,30.56,356800.0,19.4653,19.5419,19.4461,19.5164,356800.0
2014-07-21 10:00:00,30.55,30.59,30.53,30.56,410300.0,19.51,19.5355,19.4972,19.5164,410300.0
2014-07-21 10:10:00,30.57,30.61,30.52,30.58,403800.0,19.5228,19.5483,19.4908,19.5292,403800.0
2014-07-21 10:20:00,30.57,30.64,30.56,30.64,834600.0,19.5228,19.5675,19.5164,19.5675,834600.0
2014-07-21 10:30:00,30.64,30.64,30.55,30.56,417900.0,19.5675,19.5675,19.51,19.5164,417900.0
2014-07-21 10:40:00,30.57,30.57,30.53,30.53,453700.0,19.5228,19.5228,19.4972,19.4972,453700.0
2014-07-21 10:50:00,30.53,30.54,30.47,30.47,412500.0,19.4972,19.5036,19.4589,19.4589,412500.0
2014-07-21 11:00:00,30.46,30.5,30.46,30.48,376600.0,19.4525,19.4781,19.4525,19.4653,376600.0
2014-07-21 11:10:00,30.48,30.49,30.43,30.45,370600.0,19.4653,19.4717,19.4334,19.4461,370600.0
2014-07-21 11:20:00,30.44,30.47,30.44,30.46,326800.0,19.4397,19.4589,19.4397,19.4525,326800.0
2014-07-21 11:30:00,30.47,30.5,30.46,30.49,211000.0,19.4589,19.4781,19.4525,19.4717,211000.0
2014-07-21 11:40:00,30.49,30.5,30.45,30.47,239100.0,19.4717,19.4781,19.4461,19.4589,239100.0
2014-07-21 11:50:00,30.46,30.49,30.38,30.4,698200.0,19.4525,19.4717,19.4014,19.4142,698200.0
2014-07-21 12:00:00,30.4,30.42,30.39,30.4,414100.0,19.4142,19.427,19.4078,19.4142,414100.0
2014-07-21 12:10:00,30.4,30.41,30.38,30.4,342800.0,19.4142,19.4206,19.4014,19.4142,342800.0
2014-07-21 12:20:00,30.4,30.4,30.38,30.39,164400.0,19.4142,19.4142,19.4014,19.4078,164400.0
2014-07-21 12:30:00,30.38,30.39,30.38,30.39,259500.0,19.4014,19.4078,19.4014,19.4078,259500.0
2014-07-21 12:40:00,30.39,30.39,30.35,30.36,299300.0,19.4078,19.4078,19.3823,19.3887,299300.0
2014-07-21 12:50:00,30.35,30.36,30.34,30.36,490500.0,19.3823,19.3887,19.3759,19.3887,490500.0
2014-07-21 13:00:00,30.35,30.38,30.35,30.36,666700.0,19.3823,19.4014,19.3823,19.3887,666700.0
2014-07-21 13:10:00,30.37,30.4,30.36,30.39,426200.0,19.395,19.4142,19.3887,19.4078,426200.0
2014-07-21 13:20:00,30.39,30.4,30.34,30.37,536300.0,19.4078,19.4142,19.3759,19.395,536300.0
2014-07-21 13:30:00,30.35,30.37,30.34,30.35,225000.0,19.3823,19.395,19.3759,19.3823,225000.0
2014-07-21 13:40:00,30.35,30.41,30.34,30.41,294300.0,19.3823,19.4206,19.3759,19.4206,294300.0
2014-07-21 13:50:00,30.41,30.42,30.4,30.42,262100.0,19.4206,19.427,19.4142,19.427,262100.0
2014-07-21 14:00:00,30.41,30.46,30.41,30.46,345600.0,19.4206,19.4525,19.4206,19.4525,345600.0
2014-07-21 14:10:00,30.46,30.46,30.4,30.41,233900.0,19.4525,19.4525,19.4142,19.4206,233900.0
2014-07-21 14:20:00,30.41,30.43,30.39,30.43,874600.0,19.4206,19.4334,19.4078,19.4334,874600.0
2014-07-21 14:30:00,30.42,30.42,30.38,30.4,336000.0,19.427,19.427,19.4014,19.4142,336000.0
2014-07-21 14:40:00,30.39,30.42,30.38,30.4,541200.0,19.4078,19.427,19.4014,19.4142,541200.0
2014-07-21 14:50:00,30.4,30.41,30.39,30.4,184100.0,19.4142,19.4206,19.4078,19.4142,184100.0
2014-07-21 15:00:00,30.4,30.41,30.38,30.41,297800.0,19.4142,19.4206,19.4014,19.4206,297800.0
2014-07-21 15:10:00,30.41,30.43,30.39,30.4,1389000.0,19.4206,19.4334,19.4078,19.4142,1389000.0
2014-07-21 15:20:00,30.4,30.42,30.39,30.4,487600.0,19.4142,19.427,19.4078,19.4142,487600.0
2014-07-21 15:30:00,30.4,30.4,30.37,30.38,442800.0,19.4142,19.4142,19.395,19.4014,442800.0
2014-07-21 15:40:00,30.37,30.4,30.36,30.39,788800.0,19.395,19.4142,19.3887,19.4078,788800.0
2014-07-21 15:50:00,30.38,30.39,30.36,30.37,1455500.0,19.4014,19.4078,19.3887,19.395,1455500.0
2014-07-22 09:30:00,30.55,30.62,30.4,30.44,1304400.0,19.51,19.5547,19.4142,19.4397,1304400.0
2014-07-22 09:40:00,30.44,30.53,30.41,30.47,735700.0,19.4397,19.4972,19.4206,19.4589,735700.0
2014-07-22 09:50:00,30.48,30.56,30.47,30.55,289100.0,19.4653,19.5164,19.4589,19.51,289100.0
2014-07-22 10:00:00,30.55,30.63,30.54,30.63,347300.0,19.51,19.5611,19.5036,19.5611,347300.0
2014-07-22 10:10:00,30.62,30.65,30.55,30.56,375900.0,19.5547,19.5739,19.51,19.5164,375900.0
2014-07-22 10:20:00,30.55,30.59,30.51,30.59,447000.0,19.51,19.5355,19.4844,19.5355,447000.0
2014-07-22 10:30:00,30.59,30.61,30.55,30.6,634000.0,19.5355,19.5483,19.51,19.5419,634000.0
2014-07-22 10:40:00,30.6,30.63,30.56,30.63,319500.0,19.5419,19.5611,19.5164,19.5611,319500.0
2014-07-22 10:50:00,30.63,30.64,30.57,30.6,290600.0,19.5611,19.5675,19.5228,19.5419,290600.0
2014-07-22 11:00:00,30.6,30.65,30.6,30.65,346900.0,19.5419,19.5739,19.5419,19.5739,346900.0
2014-07-22 11:10:00,30.65,30.65,30.63,30.63,215500.0,19.5739,19.5739,19.5611,19.5611,215500.0
2014-07-22 11:20:00,30.63,30.7,30.61,30.7,469300.0,19.5611,19.6058,19.5483,19.6058,469300.0
2014-07-22 11:30:00,30.7,30.71,30.65,30.67,458900.0,19.6058,19.6122,19.5739,19.5866,458900.0
2014-07-22 11:40:00,30.68,30.68,30.62,30.63,320200.0,19.593,19.593,19.5547,19.5611,320200.0
2014-07-22 11:50:00,30.63,30.66,30.62,30.63,255900.0,19.5611,19.5802,19.5547,19.5611,255900.0
2014-07-22 12:00:00,30.63,30.66,30.62,30.64,152900.0,19.5611,19.5802,19.5547,19.5675,152900.0
2014-07-22 12:10:00,30.64,30.66,30.63,30.66,154700.0,19.5675,19.5802,19.5611,19.5802,154700.0
2014-07-22 12:20:00,30.65,30.66,30.64,30.66,213400.0,19.5739,19.5802,19.5675,19.5802,213400.0
2014-07-22 12:30:00,30.66,30.66,30.63,30.64,123100.0,19.5802,19.5802,19.5611,19.5675,123100.0
2014-07-22 12:40:00,30.63,30.64,30.59,30.6,163300.0,19.5611,19.5675,19.5355,19.5419,163300.0
2014-07-22 12:50:00,30.6,30.6,30.54,30.54,253400.0,19.5419,19.5419,19.5036,19.5036,253400.0
2014-07-22 13:00:00,30.55,30.56,30.54,30.54,234600.0,19.51,19.5164,19.5036,19.5036,234600.0
2014-07-22 13:10:00,30.55,30.55,30.53,30.55,156100.0,19.51,19.51,19.4972,19.51,156100.0
2014-07-22 13:20:00,30.55,30.57,30.55,30.57,201600.0,19.51,19.5228,19.51,19.5228,201600.0
2014-07-22 13:30:00,30.57,30.57,30.54,30.56,204000.0,19.5228,19.5228,19.5036,19.5164,204000.0
2014-07-22 13:40:00,30.55,30.56,30.54,30.55,204500.0,19.51,19.5164,19.5036,19.51,204500.0
2014-07-22 13:50:00,30.55,30.55,30.53,30.55,134300.0,19.51,19.51,19.4972,19.51,134300.0
2014-07-22 14:00:00,30.55,30.58,30.53,30.56,251400.0,19.51,19.5292,19.4972,19.5164,251400.0
2014-07-22 14:10:00,30.55,30.57,30.53,30.53,189500.0,19.51,19.5228,19.4972,19.4972,189500.0
2014-07-22 14:20:00,30.53,30.55,30.52,30.54,250900.0,19.4972,19.51,19.4908,19.5036,250900.0
2014-07-22 14:30:00,30.54,30.55,30.51,30.51,306600.0,19.5036,19.51,19.4844,19.4844,306600.0
2014-07-22 14:40:00,30.51,30.52,30.47,30.49,584400.0,19.4844,19.4908,19.4589,19.4717,584400.0
2014-07-22 14:50:00,30.49,30.51,30.47,30.5,532800.0,19.4717,19.4844,19.4589,19.4781,532800.0
2014-07-22 15:00:00,30.51,30.55,30.5,30.55,366300.0,19.4844,19.51,19.4781,19.51,366300.0
2014-07-22 15:10:00,30.55,30.56,30.51,30.52,512000.0,19.51,19.5164,19.4844,19.4908,512000.0
2014-07-22 15:20:00,30.51,30.52,30.48,30.5,348500.0,19.4844,19.4908,19.4653,19.4781,348500.0
2014-07-22 15:30:00,30.51,30.52,30.49,30.5,733200.0,19.4844,19.4908,19.4717,19.4781,733200.0
2014-07-22 15:40:00,30.5,30.51,30.49,30.5,649600.0,19.4781,19.4844,19.4717,19.4781,649600.0
2014-07-22 15:50:00,30.5,30.51,30.48,30.49,1554600.0,19.4781,19.4844,19.4653,19.4717,1554600.0
2014-07-23 09:30:00,30.69,30.69,30.4,30.45,1273100.0,19.5994,19.5994,19.4142,19.4461,1273100.0
2014-07-23 09:40:00,30.45,30.53,30.4,30.47,585600.0,19.4461,19.4972,19.4142,19.4589,585600.0
2014-07-23 09:50:00,30.48,30.58,30.41,30.43,1028600.0,19.4653,19.5292,19.4206,19.4334,1028600.0
2014-07-23 10:00:00,30.43,30.48,30.4,30.48,853900.0,19.4334,19.4653,19.4142,19.4653,853900.0
2014-07-23 10:10:00,30.48,30.5,30.44,30.48,696900.0,19.4653,19.4781,19.4397,19.4653,696900.0
2014-07-23 10:20:00,30.49,30.5,30.45,30.46,493900.0,19.4717,19.4781,19.4461,19.4525,493900.0
2014-07-23 10:30:00,30.46,30.48,30.4,30.44,1445000.0,19.4525,19.4653,19.4142,19.4397,1445000.0
2014-07-23 10:40:00,30.44,30.45,30.42,30.42,353100.0,19.4397,19.4461,19.427,19.427,353100.0
2014-07-23 10:50:00,30.43,30.43,30.33,30.36,561200.0,19.4334,19.4334,19.3695,19.3887,561200.0
2014-07-23 11:00:00,30.36,30.37,30.32,30.34,494700.0,19.3887,19.395,19.3631,19.3759,494700.0
2014-07-23 11:10:00,30.34,30.4,30.34,30.39,381800.0,19.3759,19.4142,19.3759,19.4078,381800.0
2014-07-23 11:20:00,30.39,30.44,30.38,30.43,597400.0,19.4078,19.4397,19.4014,19.4334,597400.0
2014-07-23 11:30:00,30.43,30.45,30.42,30.43,217700.0,19.4334,19.4461,19.427,19.4334,217700.0
2014-07-23 11:40:00,30.44,30.45,30.41,30.44,223000.0,19.4397,19.4461,19.4206,19.4397,223000.0
2014-07-23 11:50:00,30.44,30.44,30.4,30.4,124300.0,19.4397,19.4397,19.4142,19.4142,124300.0
2014-07-23 12:00:00,30.41,30.44,30.38,30.44,243800.0,19.4206,19.4397,19.4014,19.4397,243800.0
2014-07-23 12:10:00,30.44,30.45,30.42,30.45,236100.0,19.4397,19.4461,19.427,19.4461,236100.0
2014-07-23 12:20:00,30.45,30.45,30.42,30.44,254500.0,19.4461,19.4461,19.427,19.4397,254500.0
2014-07-23 12:30:00,30.43,30.44,30.38,30.41,556400.0,19.4334,19.4397,19.4014,19.4206,556400.0
2014-07-23 12:40:00,30.41,30.42,30.39,30.42,116600.0,19.4206,19.427,19.4078,19.427,116600.0
2014-07-23 12:50:00,30.42,30.43,30.39,30.42,192600.0,19.427,19.4334,19.4078,19.427,192600.0
2014-07-23 13:00:00,30.42,30.45,30.41,30.45,142400.0,19.427,19.4461,19.4206,19.4461,142400.0
2014-07-23 13:10:00,30.45,30.45,30.43,30.44,255400.0,19.4461,19.4461,19.4334,19.4397,255400.0
2014-07-23 13:20:00,30.45,30.45,30.43,30.45,111500.0,19.4461,19.4461,19.4334,19.4461,111500.0
2014-07-23 13:30:00,30.45,30.46,30.43,30.45,181900.0,19.4461,19.4525,19.4334,19.4461,181900.0
2014-07-23 13:40:00,30.45,30.5,30.44,30.47,327600.0,19.4461,19.4781,19.4397,19.4589,327600.0
2014-07-23 13:50:00,30.47,30.48,30.45,30.45,144000.0,19.4589,19.4653,19.4461,19.4461,144000.0
2014-07-23 14:00:00,30.46,30.47,30.43,30.45,225200.0,19.4525,19.4589,19.4334,19.4461,225200.0
2014-07-23 14:10:00,30.45,30.46,30.43,30.44,135300.0,19.4461,19.4525,19.4334,19.4397,135300.0
2014-07-23 14:20:00,30.43,30.46,30.43,30.44,180200.0,19.4334,19.4525,19.4334,19.4397,180200.0
2014-07-23 14:30:00,30.45,30.48,30.44,30.45,284700.0,19.4461,19.4653,19.4397,19.4461,284700.0
2014-07-23 14:40:00,30.45,30.46,30.44,30.45,284500.0,19.4461,19.4525,19.4397,19.4461,284500.0
2014-07-23 14:50:00,30.45,30.45,30.43,30.43,174800.0,19.4461,19.4461,19.4334,19.4334,174800.0
2014-07-23 15:00:00,30.44,30.44,30.39,30.41,395500.0,19.4397,19.4397,19.4078,19.4206,395500.0
2014-07-23 15:10:00,30.42,30.42,30.4,30.4,134300.0,19.427,19.427,19.4142,19.4142,134300.0
2014-07-23 15:20:00,30.4,30.41,30.4,30.41,239500.0,19.4142,19.4206,19.4142,19.4206,239500.0
2014-07-23 15:30:00,30.41,30.44,30.4,30.43,429800.0,19.4206,19.4397,19.4142,19.4334,429800.0
2014-07-23 15:40:00,30.44,30.44,30.42,30.43,902400.0,19.4397,19.4397,19.427,19.4334,902400.0
2014-07-23 15:50:00,30.43,30.43,30.39,30.4,1583400.0,19.4334,19.4334,19.4078,19.4142,1583400.0
2014-07-24 09:30:00,30.37,30.53,30.34,30.45,824400.0,19.395,19.4972,19.3759,19.4461,824400.0
2014-07-24 09:40:00,30.44,30.57,30.41,30.52,528100.0,19.4397,19.5228,19.4206,19.4908,528100.0
2014-07-24 09:50:00,30.52,30.54,30.39,30.44,370900.0,19.4908,19.5036,19.4078,19.4397,370900.0
2014-07-24 10:00:00,30.44,30.48,30.4,30.48,310100.0,19.4397,19.4653,19.4142,19.4653,310100.0
2014-07-24 10:10:00,30.47,30.51,30.44,30.45,306100.0,19.4589,19.4844,19.4397,19.4461,306100.0
2014-07-24 10:20:00,30.44,30.46,30.41,30.44,240600.0,19.4397,19.4525,19.4206,19.4397,240600.0
2014-07-24 10:30:00,30.44,30.46,30.4,30.41,178300.0,19.4397,19.4525,19.4142,19.4206,178300.0
2014-07-24 10:40:00,30.4,30.42,30.4,30.41,258500.0,19.4142,19.427,19.4142,19.4206,258500.0
2014-07-24 10:50:00,30.41,30.42,30.37,30.37,240600.0,19.4206,19.427,19.395,19.395,240600.0
2014-07-24 11:00:00,30.37,30.38,30.36,30.38,243400.0,19.395,19.4014,19.3887,19.4014,243400.0
2014-07-24 11:10:00,30.38,30.39,30.37,30.37,244900.0,19.4014,19.4078,19.395,19.395,244900.0
2014-07-24 11:20:00,30.38,30.46,30.37,30.46,306000.0,19.4014,19.4525,19.395,19.4525,306000.0
2014-07-24 11:30:00,30.45,30.47,30.45,30.46,214800.0,19.4461,19.4589,19.4461,19.4525,214800.0
2014-07-24 11:40:00,30.47,30.47,30.42,30.43,205300.0,19.4589,19.4589,19.427,19.4334,205300.0
2014-07-24 11:50:00,30.43,30.43,30.41,30.42,118300.0,19.4334,19.4334,19.4206,19.427,118300.0
2014-07-24 12:00:00,30.42,30.46,30.41,30.46,339500.0,19.427,19.4525,19.4206,19.4525,339500.0
2014-07-24 12:10:00,30.46,30.46,30.44,30.45,127800.0,19.4525,19.4525,19.4397,19.4461,127800.0
2014-07-24 12:20:00,30.45,30.45,30.41,30.44,205700.0,19.4461,19.4461,19.4206,19.4397,205700.0
2014-07-24 12:30:00,30.44,30.44,30.42,30.44,113900.0,19.4397,19.4397,19.427,19.4397,113900.0
2014-07-24 12:40:00,30.44,30.45,30.43,30.45,89300.0,19.4397,19.4461,19.4334,19.4461,89300.0
2014-07-24 12:50:00,30.45,30.45,30.42,30.42,186100.0,19.4461,19.4461,19.427,19.427,186100.0
2014-07-24 13:00:00,30.42,30.43,30.38,30.38,313000.0,19.427,19.4334,19.4014,19.4014,313000.0
2014-07-24 13:10:00,30.38,30.39,30.37,30.39,132100.0,19.4014,19.4078,19.395,19.4078,132100.0
2014-07-24 13:20:00,30.39,30.41,30.38,30.41,153100.0,19.4078,19.4206,19.4014,19.4206,153100.0
2014-07-24 13:30:00,30.41,30.42,30.39,30.4,202100.0,19.4206,19.427,19.4078,19.4142,202100.0
2014-07-24 13:40:00,30.4,30.4,30.37,30.38,131800.0,19.4142,19.4142,19.395,19.4014,131800.0
2014-07-24 13:50:00,30.38,30.41,30.37,30.4,310700.0,19.4014,19.4206,19.395,19.4142,310700.0
2014-07-24 14:00:00,30.4,30.4,30.37,30.37,253500.0,19.4142,19.4142,19.395,19.395,253500.0
2014-07-24 14:10:00,30.38,30.38,30.37,30.38,115500.0,19.4014,19.4014,19.395,19.4014,115500.0
2014-07-24 14:20:00,30.38,30.38,30.37,30.38,135300.0,19.4014,19.4014,19.395,19.4014,135300.0
2014-07-24 14:30:00,30.38,30.38,30.35,30.36,280000.0,19.4014,19.4014,19.3823,19.3887,280000.0
2014-07-24 14:40:00,30.35,30.37,30.35,30.36,296400.0,19.3823,19.395,19.3823,19.3887,296400.0
2014-07-24 14:50:00,30.36,30.36,30.35,30.35,269600.0,19.3887,19.3887,19.3823,19.3823,269600.0
2014-07-24 15:00:00,30.36,30.36,30.33,30.33,183400.0,19.3887,19.3887,19.3695,19.3695,183400.0
2014-07-24 15:10:00,30.34,30.35,30.33,30.35,262500.0,19.3759,19.3823,19.3695,19.3823,262500.0
2014-07-24 15:20:00,30.34,30.35,30.34,30.34,244900.0,19.3759,19.3823,19.3759,19.3759,244900.0
2014-07-24 15:30:00,30.35,30.38,30.34,30.37,407000.0,19.3823,19.4014,19.3759,19.395,407000.0
2014-07-24 15:40:00,30.38,30.39,30.37,30.38,477300.0,19.4014,19.4078,19.395,19.4014,477300.0
2014-07-24 15:50:00,30.38,30.39,30.32,30.33,1538000.0,19.4014,19.4078,19.3631,19.3695,1538000.0
2014-07-25 09:30:00,30.32,30.35,30.23,30.3,875600.0,19.3631,19.3823,19.3056,19.3503,875600.0
2014-07-25 09:40:00,30.3,30.35,30.29,30.3,220000.0,19.3503,19.3823,19.344,19.3503,220000.0
2014-07-25 09:50:00,30.29,30.32,30.29,30.3,246100.0,19.344,19.3631,19.344,19.3503,246100.0
2014-07-25 10:00:00,30.3,30.32,30.22,30.22,451300.0,19.3503,19.3631,19.2992,19.2992,451300.0
2014-07-25 10:10:00,30.22,30.28,30.22,30.23,319600.0,19.2992,19.3376,19.2992,19.3056,319600.0
2014-07-25 10:20:00,30.23,30.3,30.22,30.29,298600.0,19.3056,19.3503,19.2992,19.344,298600.0
2014-07-25 10:30:00,30.29,30.31,30.26,30.31,265300.0,19.344,19.3567,19.3248,19.3567,265300.0
2014-07-25 10:40:00,30.3,30.32,30.29,30.31,363700.0,19.3503,19.3631,19.344,19.3567,363700.0
2014-07-25 10:50:00,30.31,30.31,30.23,30.24,411000.0,19.3567,19.3567,19.3056,19.312,411000.0
2014-07-25 11:00:00,30.24,30.24,30.17,30.18,492700.0,19.312,19.312,19.2673,19.2737,492700.0
2014-07-25 11:10:00,30.17,30.18,30.13,30.14,460100.0,19.2673,19.2737,19.2418,19.2482,460100.0
2014-07-25 11:20:00,30.14,30.17,30.08,30.16,549000.0,19.2482,19.2673,19.2098,19.2609,549000.0
2014-07-25 11:30:00,30.16,30.18,30.13,30.13,426500.0,19.2609,19.2737,19.2418,19.2418,426500.0
2014-07-25 11:40:00,30.14,30.16,30.13,30.16,134700.0,19.2482,19.2609,19.2418,19.2609,134700.0
2014-07-25 11:50:00,30.16,30.16,30.14,30.15,185600.0,19.2609,19.2609,19.2482,19.2545,185600.0
2014-07-25 12:00:00,30.15,30.18,30.14,30.18,147300.0,19.2545,19.2737,19.2482,19.2737,147300.0
2014-07-25 12:10:00,30.18,30.2,30.15,30.18,285600.0,19.2737,19.2865,19.2545,19.2737,285600.0
2014-07-25 12:20:00,30.18,30.19,30.13,30.13,266500.0,19.2737,19.2801,19.2418,19.2418,266500.0
2014-07-25 12:30:00,30.12,30.15,30.12,30.12,181800.0,19.2354,19.2545,19.2354,19.2354,181800.0
2014-07-25 12:40:00,30.13,30.18,30.13,30.18,195000.0,19.2418,19.2737,19.2418,19.2737,195000.0
2014-07-25 12:50:00,30.18,30.18,30.14,30.14,104800.0,19.2737,19.2737,19.2482,19.2482,104800.0
2014-07-25 13:00:00,30.15,30.16,30.11,30.12,201700.0,19.2545,19.2609,19.229,19.2354,201700.0
2014-07-25 13:10:00,30.12,30.16,30.11,30.14,262600.0,19.2354,19.2609,19.229,19.2482,262600.0
2014-07-25 13:20:00,30.14,30.15,30.11,30.14,222000.0,19.2482,19.2545,19.229,19.2482,222000.0
2014-07-25 13:30:00,30.14,30.14,30.09,30.12,342400.0,19.2482,19.2482,19.2162,19.2354,342400.0
2014-07-25 13:40:00,30.13,30.16,30.12,30.16,121700.0,19.2418,19.2609,19.2354,19.2609,121700.0
2014-07-25 13:50:00,30.15,30.16,30.12,30.13,129600.0,19.2545,19.2609,19.2354,19.2418,129600.0
2014-07-25 14:00:00,30.12,30.15,30.1,30.15,148000.0,19.2354,19.2545,19.2226,19.2545,148000.0
2014-07-25 14:10:00,30.14,30.15,30.13,30.14,198500.0,19.2482,19.2545,19.2418,19.2482,198500.0
2014-07-25 14:20:00,30.14,30.15,30.13,30.14,143600.0,19.2482,19.2545,19.2418,19.2482,143600.0
2014-07-25 14:30:00,30.13,30.18,30.13,30.17,295700.0,19.2418,19.2737,19.2418,19.2673,295700.0
2014-07-25 14:40:00,30.17,30.2,30.17,30.2,148600.0,19.2673,19.2865,19.2673,19.2865,148600.0
2014-07-25 14:50:00,30.19,30.2,30.16,30.19,180000.0,19.2801,19.2865,19.2609,19.2801,180000.0
2014-07-25 15:00:00,30.19,30.19,30.15,30.19,211900.0,19.2801,19.2801,19.2545,19.2801,211900.0
2014-07-25 15:10:00,30.19,30.19,30.14,30.16,366200.0,19.2801,19.2801,19.2482,19.2609,366200.0
2014-07-25 15:20:00,30.17,30.18,30.14,30.15,462300.0,19.2673,19.2737,19.2482,19.2545,462300.0
2014-07-25 15:30:00,30.15,30.16,30.12,30.13,370600.0,19.2545,19.2609,19.2354,19.2418,370600.0
2014-07-25 15:40:00,30.13,30.18,30.12,30.18,671400.0,19.2418,19.2737,19.2354,19.2737,671400.0
2014-07-25 15:50:00,30.18,30.2,30.17,30.18,894900.0,19.2737,19.2865,19.2673,19.2737,894900.0
2014-07-28 09:30:00,29.79,30.04,29.78,30.02,2685800.0,19.0246,19.1843,19.0183,19.1715,2685800.0
2014-07-28 09:40:00,30.02,30.11,30.0,30.07,1192000.0,19.1715,19.229,19.1587,19.2035,1192000.0
2014-07-28 09:50:00,30.07,30.13,30.01,30.05,665500.0,19.2035,19.2418,19.1651,19.1907,665500.0
2014-07-28 10:00:00,30.05,30.1,30.02,30.08,613600.0,19.1907,19.2226,19.1715,19.2098,613600.0
2014-07-28 10:10:00,30.09,30.11,30.02,30.03,468600.0,19.2162,19.229,19.1715,19.1779,468600.0
2014-07-28 10:20:00,30.03,30.07,30.01,30.06,335700.0,19.1779,19.2035,19.1651,19.1971,335700.0
2014-07-28 10:30:00,30.05,30.06,29.99,30.0,586600.0,19.1907,19.1971,19.1524,19.1587,586600.0
2014-07-28 10:40:00,30.0,30.15,30.0,30.14,509100.0,19.1587,19.2545,19.1587,19.2482,509100.0
2014-07-28 10:50:00,30.14,30.17,30.02,30.02,466000.0,19.2482,19.2673,19.1715,19.1715,466000.0
2014-07-28 11:00:00,30.03,30.03,29.98,29.99,783200.0,19.1779,19.1779,19.146,19.1524,783200.0
2014-07-28 11:10:00,30.0,30.01,29.97,30.0,610800.0,19.1587,19.1651,19.1396,19.1587,610800.0
2014-07-28 11:20:00,30.0,30.04,29.98,30.04,573600.0,19.1587,19.1843,19.146,19.1843,573600.0
2014-07-28 11:30:00,30.04,30.05,30.0,30.04,528600.0,19.1843,19.1907,19.1587,19.1843,528600.0
2014-07-28 11:40:00,30.04,30.04,30.0,30.01,234000.0,19.1843,19.1843,19.1587,19.1651,234000.0
2014-07-28 11:50:00,30.02,30.02,29.99,29.99,187700.0,19.1715,19.1715,19.1524,19.1524,187700.0
2014-07-28 12:00:00,29.99,30.0,29.96,29.97,286400.0,19.1524,19.1587,19.1332,19.1396,286400.0
2014-07-28 12:10:00,29.97,29.98,29.93,29.96,405000.0,19.1396,19.146,19.114,19.1332,405000.0
2014-07-28 12:20:00,29.96,29.97,29.93,29.93,215700.0,19.1332,19.1396,19.114,19.114,215700.0
2014-07-28 12:30:00,29.94,29.98,29.93,29.93,321400.0,19.1204,19.146,19.114,19.114,321400.0
2014-07-28 12:40:00,29.93,29.95,29.92,29.94,512000.0,19.114,19.1268,19.1077,19.1204,512000.0
2014-07-28 12:50:00,29.94,29.99,29.93,29.98,353200.0,19.1204,19.1524,19.114,19.146,353200.0
2014-07-28 13:00:00,29.98,29.98,29.94,29.94,246100.0,19.146,19.146,19.1204,19.1204,246100.0
2014-07-28 13:10:00,29.95,29.97,29.94,29.96,186300.0,19.1268,19.1396,19.1204,19.1332,186300.0
2014-07-28 13:20:00,29.97,30.03,29.96,30.01,605500.0,19.1396,19.1779,19.1332,19.1651,605500.0
2014-07-28 13:30:00,30.01,30.1,30.0,30.07,902000.0,19.1651,19.2226,19.1587,19.2035,902000.0
2014-07-28 13:40:00,30.07,30.12,30.07,30.08,337600.0,19.2035,19.2354,19.2035,19.2098,337600.0
2014-07-28 13:50:00,30.07,30.1,30.07,30.1,179400.0,19.2035,19.2226,19.2035,19.2226,179400.0
2014-07-28 14:00:00,30.1,30.13,30.09,30.13,337900.0,19.2226,19.2418,19.2162,19.2418,337900.0
2014-07-28 14:10:00,30.12,30.16,30.12,30.13,474000.0,19.2354,19.2609,19.2354,19.2418,474000.0
2014-07-28 14:20:00,30.13,30.13,30.09,30.09,149500.0,19.2418,19.2418,19.2162,19.2162,149500.0
2014-07-28 14:30:00,30.09,30.1,30.05,30.09,253800.0,19.2162,19.2226,19.1907,19.2162,253800.0
2014-07-28 14:40:00,30.09,30.1,30.06,30.07,274400.0,19.2162,19.2226,19.1971,19.2035,274400.0
2014-07-28 14:50:00,30.08,30.11,30.07,30.09,505400.0,19.2098,19.229,19.2035,19.2162,505400.0
2014-07-28 15:00:00,30.1,30.13,30.08,30.13,593100.0,19.2226,19.2418,19.2098,19.2418,593100.0
2014-07-28 15:10:00,30.13,30.15,30.1,30.11,404100.0,19.2418,19.2545,19.2226,19.229,404100.0
2014-07-28 15:20:00,30.1,30.11,30.04,30.05,517300.0,19.2226,19.229,19.1843,19.1907,517300.0
2014-07-28 15:30:00,30.05,30.09,30.05,30.07,417900.0,19.1907,19.2162,19.1907,19.2035,417900.0
2014-07-28 15:40:00,30.07,30.1,30.03,30.03,1181200.0,19.2035,19.2226,19.1779,19.1779,1181200.0
2014-07-28 15:50:00,30.04,30.09,30.03,30.09,1594500.0,19.1843,19.2162,19.1779,19.2162,1594500.0
2014-07-29 09:30:00,30.33,30.49,30.32,30.36,2583000.0,19.3695,19.4717,19.3631,19.3887,2583000.0
2014-07-29 09:40:00,30.36,30.36,30.02,30.07,1233600.0,19.3887,19.3887,19.1715,19.2035,1233600.0
2014-07-29 09:50:00,30.06,30.27,30.06,30.17,982100.0,19.1971,19.3312,19.1971,19.2673,982100.0
2014-07-29 10:00:00,30.17,30.21,30.1,30.17,1052000.0,19.2673,19.2929,19.2226,19.2673,1052000.0
2014-07-29 10:10:00,30.17,30.25,30.13,30.18,682800.0,19.2673,19.3184,19.2418,19.2737,682800.0
2014-07-29 10:20:00,30.19,30.26,30.15,30.25,966300.0,19.2801,19.3248,19.2545,19.3184,966300.0
2014-07-29 10:30:00,30.25,30.32,30.18,30.24,982100.0,19.3184,19.3631,19.2737,19.312,982100.0
2014-07-29 10:40:00,30.24,30.25,30.21,30.23,697300.0,19.312,19.3184,19.2929,19.3056,697300.0
2014-07-29 10:50:00,30.22,30.24,30.22,30.23,668400.0,19.2992,19.312,19.2992,19.3056,668400.0
2014-07-29 11:00:00,30.22,30.23,30.13,30.15,729100.0,19.2992,19.3056,19.2418,19.2545,729100.0
2014-07-29 11:10:00,30.14,30.16,30.1,30.15,614700.0,19.2482,19.2609,19.2226,19.2545,614700.0
2014-07-29 11:20:00,30.15,30.21,30.15,30.15,928300.0,19.2545,19.2929,19.2545,19.2545,928300.0
2014-07-29 11:30:00,30.15,30.16,30.08,30.08,458900.0,19.2545,19.2609,19.2098,19.2098,458900.0
2014-07-29 11:40:00,30.08,30.09,30.01,30.03,664500.0,19.2098,19.2162,19.1651,19.1779,664500.0
2014-07-29 11:50:00,30.02,30.03,29.96,29.98,996500.0,19.1715,19.1779,19.1332,19.146,996500.0
2014-07-29 12:00:00,29.98,30.04,29.97,30.01,637400.0,19.146,19.1843,19.1396,19.1651,637400.0
2014-07-29 12:10:00,30.0,30.09,30.0,30.06,693300.0,19.1587,19.2162,19.1587,19.1971,693300.0
2014-07-29 12:20:00,30.05,30.05,30.01,30.03,397500.0,19.1907,19.1907,19.1651,19.1779,397500.0
2014-07-29 12:30:00,30.03,30.05,29.99,30.05,339500.0,19.1779,19.1907,19.1524,19.1907,339500.0
2014-07-29 12:40:00,30.05,30.09,30.04,30.06,577400.0,19.1907,19.2162,19.1843,19.1971,577400.0
2014-07-29 12:50:00,30.07,30.08,29.98,29.99,780000.0,19.2035,19.2098,19.146,19.1524,780000.0
2014-07-29 13:00:00,29.99,30.0,29.95,29.96,534200.0,19.1524,19.1587,19.1268,19.1332,534200.0
2014-07-29 13:10:00,29.96,29.97,29.94,29.94,345700.0,19.1332,19.1396,19.1204,19.1204,345700.0
2014-07-29 13:20:00,29.94,29.95,29.88,29.88,578100.0,19.1204,19.1268,19.0821,19.0821,578100.0
2014-07-29 13:30:00,29.88,29.92,29.84,29.85,503100.0,19.0821,19.1077,19.0566,19.063,503100.0
2014-07-29 13:40:00,29.85,29.91,29.84,29.88,381500.0,19.063,19.1013,19.0566,19.0821,381500.0
2014-07-29 13:50:00,29.88,29.97,29.87,29.95,476300.0,19.0821,19.1396,19.0757,19.1268,476300.0
2014-07-29 14:00:00,29.95,29.95,29.9,29.92,338100.0,19.1268,19.1268,19.0949,19.1077,338100.0
2014-07-29 14:10:00,29.92,29.92,29.86,29.88,578300.0,19.1077,19.1077,19.0693,19.0821,578300.0
2014-07-29 14:20:00,29.88,29.89,29.83,29.88,481600.0,19.0821,19.0885,19.0502,19.0821,481600.0
2014-07-29 14:30:00,29.88,29.91,29.85,29.86,462100.0,19.0821,19.1013,19.063,19.0693,462100.0
2014-07-29 14:40:00,29.85,29.89,29.84,29.84,464600.0,19.063,19.0885,19.0566,19.0566,464600.0
2014-07-29 14:50:00,29.83,29.85,29.83,29.83,458100.0,19.0502,19.063,19.0502,19.0502,458100.0
2014-07-29 15:00:00,29.83,29.83,29.78,29.8,710600.0,19.0502,19.0502,19.0183,19.031,710600.0
2014-07-29 15:10:00,29.8,29.8,29.76,29.76,919600.0,19.031,19.031,19.0055,19.0055,919600.0
2014-07-29 15:20:00,29.76,29.82,29.69,29.79,1413400.0,19.0055,19.0438,18.9608,19.0246,1413400.0
2014-07-29 15:30:00,29.79,29.8,29.75,29.77,813500.0,19.0246,19.031,18.9991,19.0119,813500.0
2014-07-29 15:40:00,29.77,29.81,29.71,29.8,1431100.0,19.0119,19.0374,18.9735,19.031,1431100.0
2014-07-29 15:50:00,29.79,29.8,29.73,29.74,2995700.0,19.0246,19.031,18.9863,18.9927,2995700.0
2014-07-30 09:30:00,29.51,29.54,29.17,29.3,3560400.0,19.0133,19.0326,18.7942,18.878,3560400.0
2014-07-30 09:40:00,29.3,29.32,29.04,29.17,3401400.0,18.878,18.8909,18.7105,18.7942,3401400.0
2014-07-30 09:50:00,29.17,29.2,29.03,29.04,1501400.0,18.7942,18.8136,18.704,18.7105,1501400.0
2014-07-30 10:00:00,29.03,29.15,29.03,29.13,1806600.0,18.704,18.7813,18.704,18.7685,1806600.0
2014-07-30 10:10:00,29.13,29.22,29.11,29.15,1769200.0,18.7685,18.8264,18.7556,18.7813,1769200.0
2014-07-30 10:20:00,29.14,29.2,29.12,29.2,698400.0,18.7749,18.8136,18.762,18.8136,698400.0
2014-07-30 10:30:00,29.2,29.21,29.11,29.13,617900.0,18.8136,18.82,18.7556,18.7685,617900.0
2014-07-30 10:40:00,29.13,29.15,29.11,29.12,707700.0,18.7685,18.7813,18.7556,18.762,707700.0
2014-07-30 10:50:00,29.12,29.17,29.1,29.13,556400.0,18.762,18.7942,18.7491,18.7685,556400.0
2014-07-30 11:00:00,29.13,29.16,29.05,29.16,859200.0,18.7685,18.7878,18.7169,18.7878,859200.0
2014-07-30 11:10:00,29.15,29.23,29.15,29.2,784500.0,18.7813,18.8329,18.7813,18.8136,784500.0
2014-07-30 11:20:00,29.21,29.23,29.16,29.17,345700.0,18.82,18.8329,18.7878,18.7942,345700.0
2014-07-30 11:30:00,29.17,29.18,29.14,29.14,376300.0,18.7942,18.8007,18.7749,18.7749,376300.0
2014-07-30 11:40:00,29.14,29.19,29.13,29.16,417700.0,18.7749,18.8071,18.7685,18.7878,417700.0
2014-07-30 11:50:00,29.16,29.18,29.14,29.16,420800.0,18.7878,18.8007,18.7749,18.7878,420800.0
2014-07-30 12:00:00,29.16,29.19,29.15,29.18,397900.0,18.7878,18.8071,18.7813,18.8007,397900.0
2014-07-30 12:10:00,29.18,29.27,29.15,29.15,916200.0,18.8007,18.8587,18.7813,18.7813,916200.0
2014-07-30 12:20:00,29.16,29.23,29.15,29.23,267800.0,18.7878,18.8329,18.7813,18.8329,267800.0
2014-07-30 12:30:00,29.23,29.23,29.16,29.2,220900.0,18.8329,18.8329,18.7878,18.8136,220900.0
2014-07-30 12:40:00,29.2,29.3,29.18,29.3,296800.0,18.8136,18.878,18.8007,18.878,296800.0
2014-07-30 12:50:00,29.3,29.31,29.25,29.28,618700.0,18.878,18.8844,18.8458,18.8651,618700.0
2014-07-30 13:00:00,29.27,29.28,29.22,29.23,315800.0,18.8587,18.8651,18.8264,18.8329,315800.0
2014-07-30 13:10:00,29.23,29.25,29.21,29.21,245300.0,18.8329,18.8458,18.82,18.82,245300.0
2014-07-30 13:20:00,29.21,29.28,29.21,29.25,250600.0,18.82,18.8651,18.82,18.8458,250600.0
2014-07-30 13:30:00,29.25,29.32,29.24,29.3,303800.0,18.8458,18.8909,18.8393,18.878,303800.0
2014-07-30 13:40:00,29.3,29.33,29.29,29.29,348100.0,18.878,18.8973,18.8715,18.8715,348100.0
2014-07-30 13:50:00,29.29,29.33,29.25,29.32,301400.0,18.8715,18.8973,18.8458,18.8909,301400.0
2014-07-30 14:00:00,29.32,29.39,29.22,29.35,595900.0,18.8909,18.936,18.8264,18.9102,595900.0
2014-07-30 14:10:00,29.35,29.41,29.29,29.29,720100.0,18.9102,18.9489,18.8715,18.8715,720100.0
2014-07-30 14:20:00,29.29,29.35,29.28,29.32,482500.0,18.8715,18.9102,18.8651,18.8909,482500.0
2014-07-30 14:30:00,29.32,29.34,29.25,29.27,496900.0,18.8909,18.9038,18.8458,18.8587,496900.0
2014-07-30 14:40:00,29.27,29.3,29.2,29.2,505700.0,18.8587,18.878,18.8136,18.8136,505700.0
2014-07-30 14:50:00,29.21,29.25,29.16,29.21,511800.0,18.82,18.8458,18.7878,18.82,511800.0
2014-07-30 15:00:00,29.2,29.26,29.17,29.26,553100.0,18.8136,18.8522,18.7942,18.8522,553100.0
2014-07-30 15:10:00,29.26,29.27,29.21,29.26,699000.0,18.8522,18.8587,18.82,18.8522,699000.0
2014-07-30 15:20:00,29.26,29.28,29.25,29.26,563600.0,18.8522,18.8651,18.8458,18.8522,563600.0
2014-07-30 15:30:00,29.26,29.31,29.25,29.28,787000.0,18.8522,18.8844,18.8458,18.8651,787000.0
2014-07-30 15:40:00,29.28,29.31,29.22,29.24,979600.0,18.8651,18.8844,18.8264,18.8393,979600.0
2014-07-30 15:50:00,29.24,29.28,29.24,29.27,1260700.0,18.8393,18.8651,18.8393,18.8587,1260700.0
2014-07-31 09:30:00,29.26,29.32,29.12,29.28,1559400.0,18.8522,18.8909,18.762,18.8651,1559400.0
2014-07-31 09:40:00,29.27,29.27,29.11,29.19,730700.0,18.8587,18.8587,18.7556,18.8071,730700.0
2014-07-31 09:50:00,29.19,29.22,29.15,29.16,622000.0,18.8071,18.8264,18.7813,18.7878,622000.0
2014-07-31 10:00:00,29.15,29.18,29.11,29.15,822900.0,18.7813,18.8007,18.7556,18.7813,822900.0
2014-07-31 10:10:00,29.14,29.2,29.08,29.11,887500.0,18.7749,18.8136,18.7362,18.7556,887500.0
2014-07-31 10:20:00,29.1,29.14,29.07,29.08,720600.0,18.7491,18.7749,18.7298,18.7362,720600.0
2014-07-31 10:30:00,29.09,29.09,29.02,29.05,631100.0,18.7427,18.7427,18.6976,18.7169,631100.0
2014-07-31 10:40:00,29.05,29.08,29.03,29.07,561800.0,18.7169,18.7362,18.704,18.7298,561800.0
2014-07-31 10:50:00,29.06,29.09,29.0,29.03,1210200.0,18.7233,18.7427,18.6847,18.704,1210200.0
2014-07-31 11:00:00,29.03,29.08,29.0,29.02,774300.0,18.704,18.7362,18.6847,18.6976,774300.0
2014-07-31 11:10:00,29.02,29.03,29.0,29.02,567700.0,18.6976,18.704,18.6847,18.6976,567700.0
2014-07-31 11:20:00,29.03,29.07,29.01,29.02,738600.0,18.704,18.7298,18.6911,18.6976,738600.0
2014-07-31 11:30:00,29.02,29.02,29.0,29.02,816400.0,18.6976,18.6976,18.6847,18.6976,816400.0
2014-07-31 11:40:00,29.02,29.03,28.96,29.0,1151800.0,18.6976,18.704,18.6589,18.6847,1151800.0
2014-07-31 11:50:00,29.0,29.0,28.96,28.97,511800.0,18.6847,18.6847,18.6589,18.6654,511800.0
2014-07-31 12:00:00,28.96,28.98,28.95,28.96,385200.0,18.6589,18.6718,18.6525,18.6589,385200.0
2014-07-31 12:10:00,28.95,28.99,28.95,28.97,434200.0,18.6525,18.6782,18.6525,18.6654,434200.0
2014-07-31 12:20:00,28.97,28.97,28.95,28.96,311800.0,18.6654,18.6654,18.6525,18.6589,311800.0
2014-07-31 12:30:00,28.96,28.97,28.95,28.96,190400.0,18.6589,18.6654,18.6525,18.6589,190400.0
2014-07-31 12:40:00,28.96,29.03,28.96,29.0,650800.0,18.6589,18.704,18.6589,18.6847,650800.0
2014-07-31 12:50:00,29.01,29.04,29.0,29.02,623600.0,18.6911,18.7105,18.6847,18.6976,623600.0
2014-07-31 13:00:00,29.03,29.03,28.97,28.98,339300.0,18.704,18.704,18.6654,18.6718,339300.0
2014-07-31 13:10:00,28.98,28.99,28.94,28.95,386700.0,18.6718,18.6782,18.646,18.6525,386700.0
2014-07-31 13:20:00,28.94,28.95,28.9,28.93,413900.0,18.646,18.6525,18.6203,18.6396,413900.0
2014-07-31 13:30:00,28.93,28.97,28.91,28.97,271900.0,18.6396,18.6654,18.6267,18.6654,271900.0
2014-07-31 13:40:00,28.96,28.97,28.89,28.9,726000.0,18.6589,18.6654,18.6138,18.6203,726000.0
2014-07-31 13:50:00,28.9,28.91,28.85,28.85,621300.0,18.6203,18.6267,18.588,18.588,621300.0
2014-07-31 14:00:00,28.85,28.91,28.84,28.9,1176700.0,18.588,18.6267,18.5816,18.6203,1176700.0
2014-07-31 14:10:00,28.91,28.91,28.88,28.89,630400.0,18.6267,18.6267,18.6074,18.6138,630400.0
2014-07-31 14:20:00,28.89,28.92,28.88,28.91,1236700.0,18.6138,18.6331,18.6074,18.6267,1236700.0
2014-07-31 14:30:00,28.91,28.92,28.86,28.86,537800.0,18.6267,18.6331,18.5945,18.5945,537800.0
2014-07-31 14:40:00,28.86,28.87,28.79,28.82,1072300.0,18.5945,18.6009,18.5494,18.5687,1072300.0
2014-07-31 14:50:00,28.82,28.84,28.79,28.8,608300.0,18.5687,18.5816,18.5494,18.5558,608300.0
2014-07-31 15:00:00,28.79,28.82,28.77,28.78,911000.0,18.5494,18.5687,18.5365,18.5429,911000.0
2014-07-31 15:10:00,28.78,28.79,28.74,28.75,1371300.0,18.5429,18.5494,18.5172,18.5236,1371300.0
2014-07-31 15:20:00,28.75,28.78,28.72,28.74,1004100.0,18.5236,18.5429,18.5043,18.5172,1004100.0
2014-07-31 15:30:00,28.74,28.82,28.73,28.8,1251300.0,18.5172,18.5687,18.5107,18.5558,1251300.0
2014-07-31 15:40:00,28.81,28.83,28.74,28.74,1884800.0,18.5623,18.5752,18.5172,18.5172,1884800.0
2014-07-31 15:50:00,28.75,28.76,28.7,28.71,3290400.0,18.5236,18.5301,18.4914,18.4978,3290400.0
2014-08-01 09:30:00,28.7,28.95,28.69,28.92,1550700.0,18.4914,18.6525,18.485,18.6331,1550700.0
2014-08-01 09:40:00,28.92,28.93,28.84,28.92,712000.0,18.6331,18.6396,18.5816,18.6331,712000.0
2014-08-01 09:50:00,28.93,29.1,28.92,29.04,1025500.0,18.6396,18.7491,18.6331,18.7105,1025500.0
2014-08-01 10:00:00,29.05,29.09,28.99,29.0,761400.0,18.7169,18.7427,18.6782,18.6847,761400.0
2014-08-01 10:10:00,29.0,29.02,28.91,28.92,723500.0,18.6847,18.6976,18.6267,18.6331,723500.0
2014-08-01 10:20:00,28.92,29.04,28.92,29.02,1106800.0,18.6331,18.7105,18.6331,18.6976,1106800.0
2014-08-01 10:30:00,29.03,29.04,28.97,28.98,1061400.0,18.704,18.7105,18.6654,18.6718,1061400.0
2014-08-01 10:40:00,28.99,29.03,28.97,28.99,632700.0,18.6782,18.704,18.6654,18.6782,632700.0
2014-08-01 10:50:00,28.99,29.01,28.95,28.95,593900.0,18.6782,18.6911,18.6525,18.6525,593900.0
2014-08-01 11:00:00,28.96,28.98,28.85,28.85,701200.0,18.6589,18.6718,18.588,18.588,701200.0
2014-08-01 11:10:00,28.86,28.9,28.83,28.88,570500.0,18.5945,18.6203,18.5752,18.6074,570500.0
2014-08-01 11:20:00,28.88,28.94,28.88,28.91,462900.0,18.6074,18.646,18.6074,18.6267,462900.0
2014-08-01 11:30:00,28.91,28.93,28.78,28.82,584300.0,18.6267,18.6396,18.5429,18.5687,584300.0
2014-08-01 11:40:00,28.81,28.84,28.77,28.77,1037900.0,18.5623,18.5816,18.5365,18.5365,1037900.0
2014-08-01 11:50:00,28.77,28.78,28.73,28.78,512900.0,18.5365,18.5429,18.5107,18.5429,512900.0
2014-08-01 12:00:00,28.78,28.81,28.75,28.75,345200.0,18.5429,18.5623,18.5236,18.5236,345200.0
2014-08-01 12:10:00,28.76,28.8,28.7,28.78,492700.0,18.5301,18.5558,18.4914,18.5429,492700.0
2014-08-01 12:20:00,28.78,28.8,28.75,28.77,297500.0,18.5429,18.5558,18.5236,18.5365,297500.0
2014-08-01 12:30:00,28.77,28.79,28.75,28.76,206500.0,18.5365,18.5494,18.5236,18.5301,206500.0
2014-08-01 12:40:00,28.75,28.77,28.71,28.72,347800.0,18.5236,18.5365,18.4978,18.5043,347800.0
2014-08-01 12:50:00,28.72,28.82,28.71,28.81,274400.0,18.5043,18.5687,18.4978,18.5623,274400.0
2014-08-01 13:00:00,28.81,28.83,28.78,28.83,281800.0,18.5623,18.5752,18.5429,18.5752,281800.0
2014-08-01 13:10:00,28.83,28.93,28.82,28.91,791700.0,18.5752,18.6396,18.5687,18.6267,791700.0
2014-08-01 13:20:00,28.9,28.97,28.88,28.97,523800.0,18.6203,18.6654,18.6074,18.6654,523800.0
2014-08-01 13:30:00,28.97,28.98,28.91,28.95,633500.0,18.6654,18.6718,18.6267,18.6525,633500.0
2014-08-01 13:40:00,28.95,28.98,28.93,28.97,477400.0,18.6525,18.6718,18.6396,18.6654,477400.0
2014-08-01 13:50:00,28.96,28.99,28.93,28.97,538000.0,18.6589,18.6782,18.6396,18.6654,538000.0
2014-08-01 14:00:00,28.98,29.01,28.94,29.01,487900.0,18.6718,18.6911,18.646,18.6911,487900.0
2014-08-01 14:10:00,29.01,29.02,28.97,28.99,351700.0,18.6911,18.6976,18.6654,18.6782,351700.0
2014-08-01 14:20:00,29.0,29.01,28.93,28.93,488400.0,18.6847,18.6911,18.6396,18.6396,488400.0
2014-08-01 14:30:00,28.94,28.94,28.9,28.91,352600.0,18.646,18.646,18.6203,18.6267,352600.0
2014-08-01 14:40:00,28.91,28.91,28.85,28.85,454400.0,18.6267,18.6267,18.588,18.588,454400.0
2014-08-01 14:50:00,28.86,28.89,28.82,28.87,446100.0,18.5945,18.6138,18.5687,18.6009,446100.0
2014-08-01 15:00:00,28.86,28.91,28.85,28.89,403000.0,18.5945,18.6267,18.588,18.6138,403000.0
2014-08-01 15:10:00,28.89,28.92,28.88,28.92,418200.0,18.6138,18.6331,18.6074,18.6331,418200.0
2014-08-01 15:20:00,28.92,28.94,28.9,28.9,374400.0,18.6331,18.646,18.6203,18.6203,374400.0
2014-08-01 15:30:00,28.91,28.92,28.88,28.91,651300.0,18.6267,18.6331,18.6074,18.6267,651300.0
2014-08-01 15:40:00,28.9,28.91,28.86,28.87,807700.0,18.6203,18.6267,18.5945,18.6009,807700.0
2014-08-01 15:50:00,28.87,28.88,28.82,28.87,2042600.0,18.6009,18.6074,18.5687,18.6009,2042600.0
2014-08-04 09:30:00,28.95,28.96,28.83,28.84,827300.0,18.6525,18.6589,18.5752,18.5816,827300.0
2014-08-04 09:40:00,28.84,28.84,28.75,28.8,679400.0,18.5816,18.5816,18.5236,18.5558,679400.0
2014-08-04 09:50:00,28.79,28.83,28.78,28.82,334800.0,18.5494,18.5752,18.5429,18.5687,334800.0
2014-08-04 10:00:00,28.82,28.84,28.8,28.82,305400.0,18.5687,18.5816,18.5558,18.5687,305400.0
2014-08-04 10:10:00,28.82,28.83,28.78,28.79,454600.0,18.5687,18.5752,18.5429,18.5494,454600.0
2014-08-04 10:20:00,28.79,28.87,28.78,28.85,289900.0,18.5494,18.6009,18.5429,18.588,289900.0
2014-08-04 10:30:00,28.84,28.87,28.8,28.82,336100.0,18.5816,18.6009,18.5558,18.5687,336100.0
2014-08-04 10:40:00,28.82,28.83,28.78,28.8,369100.0,18.5687,18.5752,18.5429,18.5558,369100.0
2014-08-04 10:50:00,28.8,28.81,28.75,28.77,459300.0,18.5558,18.5623,18.5236,18.5365,459300.0
2014-08-04 11:00:00,28.76,28.81,28.76,28.8,373600.0,18.5301,18.5623,18.5301,18.5558,373600.0
2014-08-04 11:10:00,28.8,28.81,28.77,28.77,221700.0,18.5558,18.5623,18.5365,18.5365,221700.0
2014-08-04 11:20:00,28.77,28.81,28.77,28.8,214700.0,18.5365,18.5623,18.5365,18.5558,214700.0
2014-08-04 11:30:00,28.8,28.8,28.74,28.74,369200.0,18.5558,18.5558,18.5172,18.5172,369200.0
2014-08-04 11:40:00,28.74,28.75,28.68,28.69,452300.0,18.5172,18.5236,18.4785,18.485,452300.0
2014-08-04 11:50:00,28.7,28.7,28.64,28.64,545400.0,18.4914,18.4914,18.4527,18.4527,545400.0
2014-08-04 12:00:00,28.65,28.65,28.61,28.63,350800.0,18.4592,18.4592,18.4334,18.4463,350800.0
2014-08-04 12:10:00,28.63,28.65,28.61,28.64,185300.0,18.4463,18.4592,18.4334,18.4527,185300.0
2014-08-04 12:20:00,28.64,28.72,28.63,28.7,514500.0,18.4527,18.5043,18.4463,18.4914,514500.0
2014-08-04 12:30:00,28.69,28.7,28.64,28.65,367000.0,18.485,18.4914,18.4527,18.4592,367000.0
2014-08-04 12:40:00,28.65,28.66,28.62,28.62,215800.0,18.4592,18.4656,18.4399,18.4399,215800.0
2014-08-04 12:50:00,28.62,28.65,28.6,28.61,399000.0,18.4399,18.4592,18.427,18.4334,399000.0
2014-08-04 13:00:00,28.61,28.64,28.6,28.64,206600.0,18.4334,18.4527,18.427,18.4527,206600.0
2014-08-04 13:10:00,28.64,28.64,28.61,28.63,356100.0,18.4527,18.4527,18.4334,18.4463,356100.0
2014-08-04 13:20:00,28.63,28.64,28.61,28.64,258800.0,18.4463,18.4527,18.4334,18.4527,258800.0
2014-08-04 13:30:00,28.63,28.67,28.61,28.66,406000.0,18.4463,18.4721,18.4334,18.4656,406000.0
2014-08-04 13:40:00,28.66,28.7,28.64,28.69,375800.0,18.4656,18.4914,18.4527,18.485,375800.0
2014-08-04 13:50:00,28.69,28.69,28.65,28.67,406800.0,18.485,18.485,18.4592,18.4721,406800.0
2014-08-04 14:00:00,28.67,28.7,28.65,28.67,429100.0,18.4721,18.4914,18.4592,18.4721,429100.0
2014-08-04 14:10:00,28.68,28.68,28.65,28.67,325400.0,18.4785,18.4785,18.4592,18.4721,325400.0
2014-08-04 14:20:00,28.67,28.68,28.66,28.66,328000.0,18.4721,18.4785,18.4656,18.4656,328000.0
2014-08-04 14:30:00,28.67,28.7,28.65,28.7,444100.0,18.4721,18.4914,18.4592,18.4914,444100.0
2014-08-04 14:40:00,28.7,28.72,28.68,28.72,388600.0,18.4914,18.5043,18.4785,18.5043,388600.0
2014-08-04 14:50:00,28.71,28.74,28.71,28.73,410200.0,18.4978,18.5172,18.4978,18.5107,410200.0
2014-08-04 15:00:00,28.73,28.74,28.71,28.71,615900.0,18.5107,18.5172,18.4978,18.4978,615900.0
2014-08-04 15:10:00,28.72,28.74,28.68,28.74,458500.0,18.5043,18.5172,18.4785,18.5172,458500.0
2014-08-04 15:20:00,28.74,28.74,28.71,28.71,371800.0,18.5172,18.5172,18.4978,18.4978,371800.0
2014-08-04 15:30:00,28.71,28.81,28.71,28.81,944500.0,18.4978,18.5623,18.4978,18.5623,944500.0
2014-08-04 15:40:00,28.8,28.86,28.74,28.74,1493700.0,18.5558,18.5945,18.5172,18.5172,1493700.0
2014-08-04 15:50:00,28.75,28.77,28.72,28.76,2576900.0,18.5236,18.5365,18.5043,18.5301,2576900.0
2014-08-05 09:30:00,28.62,28.71,28.58,28.64,1361200.0,18.4399,18.4978,18.4141,18.4527,1361200.0
2014-08-05 09:40:00,28.64,28.69,28.62,28.63,808600.0,18.4527,18.485,18.4399,18.4463,808600.0
2014-08-05 09:50:00,28.64,28.64,28.58,28.61,716800.0,18.4527,18.4527,18.4141,18.4334,716800.0
2014-08-05 10:00:00,28.61,28.65,28.58,28.6,748400.0,18.4334,18.4592,18.4141,18.427,748400.0
2014-08-05 10:10:00,28.6,28.62,28.53,28.55,975300.0,18.427,18.4399,18.3819,18.3948,975300.0
2014-08-05 10:20:00,28.55,28.61,28.54,28.61,455100.0,18.3948,18.4334,18.3883,18.4334,455100.0
2014-08-05 10:30:00,28.6,28.66,28.59,28.63,434200.0,18.427,18.4656,18.4205,18.4463,434200.0
2014-08-05 10:40:00,28.63,28.64,28.58,28.6,384500.0,18.4463,18.4527,18.4141,18.427,384500.0
2014-08-05 10:50:00,28.6,28.6,28.52,28.53,553800.0,18.427,18.427,18.3754,18.3819,553800.0
2014-08-05 11:00:00,28.54,28.58,28.53,28.57,480500.0,18.3883,18.4141,18.3819,18.4076,480500.0
2014-08-05 11:10:00,28.57,28.62,28.56,28.62,394200.0,18.4076,18.4399,18.4012,18.4399,394200.0
2014-08-05 11:20:00,28.62,28.65,28.61,28.64,696800.0,18.4399,18.4592,18.4334,18.4527,696800.0
2014-08-05 11:30:00,28.65,28.66,28.62,28.62,381400.0,18.4592,18.4656,18.4399,18.4399,381400.0
2014-08-05 11:40:00,28.62,28.66,28.61,28.64,585100.0,18.4399,18.4656,18.4334,18.4527,585100.0
2014-08-05 11:50:00,28.64,28.65,28.56,28.56,418800.0,18.4527,18.4592,18.4012,18.4012,418800.0
2014-08-05 12:00:00,28.57,28.58,28.51,28.54,581500.0,18.4076,18.4141,18.369,18.3883,581500.0
2014-08-05 12:10:00,28.54,28.55,28.51,28.51,300100.0,18.3883,18.3948,18.369,18.369,300100.0
2014-08-05 12:20:00,28.51,28.52,28.45,28.5,883400.0,18.369,18.3754,18.3303,18.3625,883400.0
2014-08-05 12:30:00,28.5,28.5,28.42,28.46,618600.0,18.3625,18.3625,18.311,18.3368,618600.0
2014-08-05 12:40:00,28.45,28.5,28.45,28.49,433600.0,18.3303,18.3625,18.3303,18.3561,433600.0
2014-08-05 12:50:00,28.49,28.51,28.48,28.5,210800.0,18.3561,18.369,18.3497,18.3625,210800.0
2014-08-05 13:00:00,28.49,28.51,28.47,28.49,223200.0,18.3561,18.369,18.3432,18.3561,223200.0
2014-08-05 13:10:00,28.48,28.5,28.47,28.49,268100.0,18.3497,18.3625,18.3432,18.3561,268100.0
2014-08-05 13:20:00,28.49,28.51,28.49,28.5,177700.0,18.3561,18.369,18.3561,18.3625,177700.0
2014-08-05 13:30:00,28.5,28.5,28.35,28.35,527100.0,18.3625,18.3625,18.2659,18.2659,527100.0
2014-08-05 13:40:00,28.35,28.41,28.29,28.38,992700.0,18.2659,18.3046,18.2272,18.2852,992700.0
2014-08-05 13:50:00,28.38,28.42,28.34,28.35,568900.0,18.2852,18.311,18.2595,18.2659,568900.0
2014-08-05 14:00:00,28.35,28.36,28.3,28.3,722700.0,18.2659,18.2723,18.2337,18.2337,722700.0
2014-08-05 14:10:00,28.31,28.38,28.3,28.34,440300.0,18.2401,18.2852,18.2337,18.2595,440300.0
2014-08-05 14:20:00,28.34,28.39,28.33,28.38,509100.0,18.2595,18.2917,18.253,18.2852,509100.0
2014-08-05 14:30:00,28.38,28.41,28.37,28.38,418900.0,18.2852,18.3046,18.2788,18.2852,418900.0
2014-08-05 14:40:00,28.37,28.4,28.36,28.39,491600.0,18.2788,18.2981,18.2723,18.2917,491600.0
2014-08-05 14:50:00,28.39,28.39,28.35,28.35,389300.0,18.2917,18.2917,18.2659,18.2659,389300.0
2014-08-05 15:00:00,28.35,28.36,28.31,28.32,736800.0,18.2659,18.2723,18.2401,18.2466,736800.0
2014-08-05 15:10:00,28.32,28.37,28.3,28.37,696500.0,18.2466,18.2788,18.2337,18.2788,696500.0
2014-08-05 15:20:00,28.36,28.39,28.35,28.36,644300.0,18.2723,18.2917,18.2659,18.2723,644300.0
2014-08-05 15:30:00,28.36,28.46,28.36,28.45,1341400.0,18.2723,18.3368,18.2723,18.3303,1341400.0
2014-08-05 15:40:00,28.45,28.48,28.42,28.43,1628200.0,18.3303,18.3497,18.311,18.3174,1628200.0
2014-08-05 15:50:00,28.42,28.46,28.41,28.41,2038400.0,18.311,18.3368,18.3046,18.3046,2038400.0
2014-08-06 09:30:00,28.3,28.32,28.09,28.2,2310700.0,18.2337,18.2466,18.0984,18.1693,2310700.0
2014-08-06 09:40:00,28.19,28.27,28.11,28.25,1342700.0,18.1628,18.2144,18.1113,18.2015,1342700.0
2014-08-06 09:50:00,28.25,28.27,28.18,28.22,526200.0,18.2015,18.2144,18.1564,18.1821,526200.0
2014-08-06 10:00:00,28.23,28.37,28.22,28.33,1246000.0,18.1886,18.2788,18.1821,18.253,1246000.0
2014-08-06 10:10:00,28.33,28.39,28.29,28.3,481800.0,18.253,18.2917,18.2272,18.2337,481800.0
2014-08-06 10:20:00,28.3,28.31,28.27,28.29,854000.0,18.2337,18.2401,18.2144,18.2272,854000.0
2014-08-06 10:30:00,28.3,28.33,28.24,28.26,603100.0,18.2337,18.253,18.195,18.2079,603100.0
2014-08-06 10:40:00,28.26,28.29,28.21,28.25,589200.0,18.2079,18.2272,18.1757,18.2015,589200.0
2014-08-06 10:50:00,28.25,28.31,28.24,28.3,660300.0,18.2015,18.2401,18.195,18.2337,660300.0
2014-08-06 11:00:00,28.3,28.31,28.28,28.29,574800.0,18.2337,18.2401,18.2208,18.2272,574800.0
2014-08-06 11:10:00,28.29,28.31,28.25,28.29,362000.0,18.2272,18.2401,18.2015,18.2272,362000.0
2014-08-06 11:20:00,28.29,28.31,28.24,28.25,601300.0,18.2272,18.2401,18.195,18.2015,601300.0
2014-08-06 11:30:00,28.25,28.3,28.25,28.29,682200.0,18.2015,18.2337,18.2015,18.2272,682200.0
2014-08-06 11:40:00,28.28,28.36,28.28,28.35,391100.0,18.2208,18.2723,18.2208,18.2659,391100.0
2014-08-06 11:50:00,28.35,28.36,28.3,28.3,327800.0,18.2659,18.2723,18.2337,18.2337,327800.0
2014-08-06 12:00:00,28.31,28.32,28.29,28.3,341400.0,18.2401,18.2466,18.2272,18.2337,341400.0
2014-08-06 12:10:00,28.3,28.31,28.26,28.28,361100.0,18.2337,18.2401,18.2079,18.2208,361100.0
2014-08-06 12:20:00,28.28,28.3,28.26,28.3,209100.0,18.2208,18.2337,18.2079,18.2337,209100.0
2014-08-06 12:30:00,28.3,28.31,28.28,28.3,375800.0,18.2337,18.2401,18.2208,18.2337,375800.0
2014-08-06 12:40:00,28.3,28.35,28.3,28.33,214400.0,18.2337,18.2659,18.2337,18.253,214400.0
2014-08-06 12:50:00,28.32,28.33,28.3,28.3,224300.0,18.2466,18.253,18.2337,18.2337,224300.0
2014-08-06 13:00:00,28.3,28.33,28.27,28.27,379700.0,18.2337,18.253,18.2144,18.2144,379700.0
2014-08-06 13:10:00,28.27,28.28,28.26,28.28,169400.0,18.2144,18.2208,18.2079,18.2208,169400.0
2014-08-06 13:20:00,28.28,28.28,28.24,28.25,184900.0,18.2208,18.2208,18.195,18.2015,184900.0
2014-08-06 13:30:00,28.24,28.29,28.23,28.28,254600.0,18.195,18.2272,18.1886,18.2208,254600.0
2014-08-06 13:40:00,28.29,28.29,28.24,28.27,282500.0,18.2272,18.2272,18.195,18.2144,282500.0
2014-08-06 13:50:00,28.27,28.29,28.24,28.27,300700.0,18.2144,18.2272,18.195,18.2144,300700.0
2014-08-06 14:00:00,28.26,28.29,28.24,28.28,201400.0,18.2079,18.2272,18.195,18.2208,201400.0
2014-08-06 14:10:00,28.28,28.3,28.26,28.29,195600.0,18.2208,18.2337,18.2079,18.2272,195600.0
2014-08-06 14:20:00,28.29,28.32,28.27,28.3,182600.0,18.2272,18.2466,18.2144,18.2337,182600.0
2014-08-06 14:30:00,28.3,28.31,28.26,28.29,211600.0,18.2337,18.2401,18.2079,18.2272,211600.0
2014-08-06 14:40:00,28.29,28.32,28.27,28.3,354000.0,18.2272,18.2466,18.2144,18.2337,354000.0
2014-08-06 14:50:00,28.3,28.32,28.29,28.31,255000.0,18.2337,18.2466,18.2272,18.2401,255000.0
2014-08-06 15:00:00,28.31,28.34,28.3,28.33,336700.0,18.2401,18.2595,18.2337,18.253,336700.0
2014-08-06 15:10:00,28.32,28.33,28.27,28.29,353800.0,18.2466,18.253,18.2144,18.2272,353800.0
2014-08-06 15:20:00,28.3,28.31,28.29,28.3,300500.0,18.2337,18.2401,18.2272,18.2337,300500.0
2014-08-06 15:30:00,28.29,28.31,28.26,28.29,549000.0,18.2272,18.2401,18.2079,18.2272,549000.0
2014-08-06 15:40:00,28.29,28.32,28.29,28.3,670100.0,18.2272,18.2466,18.2272,18.2337,670100.0
2014-08-06 15:50:00,28.3,28.32,28.26,28.28,1480100.0,18.2337,18.2466,18.2079,18.2208,1480100.0
2014-08-07 09:30:00,28.44,28.44,28.25,28.37,833100.0,18.3239,18.3239,18.2015,18.2788,833100.0
2014-08-07 09:40:00,28.37,28.38,28.29,28.3,362200.0,18.2788,18.2852,18.2272,18.2337,362200.0
2014-08-07 09:50:00,28.3,28.36,28.28,28.31,490200.0,18.2337,18.2723,18.2208,18.2401,490200.0
2014-08-07 10:00:00,28.31,28.32,28.23,28.25,638700.0,18.2401,18.2466,18.1886,18.2015,638700.0
2014-08-07 10:10:00,28.25,28.28,28.21,28.24,343700.0,18.2015,18.2208,18.1757,18.195,343700.0
2014-08-07 10:20:00,28.24,28.31,28.24,28.27,611500.0,18.195,18.2401,18.195,18.2144,611500.0
2014-08-07 10:30:00,28.27,28.3,28.26,28.28,289900.0,18.2144,18.2337,18.2079,18.2208,289900.0
2014-08-07 10:40:00,28.28,28.29,28.19,28.21,595900.0,18.2208,18.2272,18.1628,18.1757,595900.0
2014-08-07 10:50:00,28.2,28.21,28.15,28.19,554100.0,18.1693,18.1757,18.137,18.1628,554100.0
2014-08-07 11:00:00,28.18,28.21,28.13,28.16,922600.0,18.1564,18.1757,18.1242,18.1435,922600.0
2014-08-07 11:10:00,28.17,28.17,28.11,28.15,550700.0,18.1499,18.1499,18.1113,18.137,550700.0
2014-08-07 11:20:00,28.15,28.22,28.15,28.18,723800.0,18.137,18.1821,18.137,18.1564,723800.0
2014-08-07 11:30:00,28.18,28.23,28.16,28.17,315400.0,18.1564,18.1886,18.1435,18.1499,315400.0
2014-08-07 11:40:00,28.17,28.18,28.1,28.12,431400.0,18.1499,18.1564,18.1048,18.1177,431400.0
2014-08-07 11:50:00,28.12,28.14,28.08,28.12,397900.0,18.1177,18.1306,18.0919,18.1177,397900.0
2014-08-07 12:00:00,28.11,28.16,28.09,28.15,183700.0,18.1113,18.1435,18.0984,18.137,183700.0
2014-08-07 12:10:00,28.16,28.16,28.06,28.08,256600.0,18.1435,18.1435,18.0791,18.0919,256600.0
2014-08-07 12:20:00,28.07,28.11,28.05,28.09,234000.0,18.0855,18.1113,18.0726,18.0984,234000.0
2014-08-07 12:30:00,28.08,28.1,28.02,28.04,427500.0,18.0919,18.1048,18.0533,18.0662,427500.0
2014-08-07 12:40:00,28.04,28.08,28.03,28.07,249700.0,18.0662,18.0919,18.0597,18.0855,249700.0
2014-08-07 12:50:00,28.07,28.08,28.0,28.02,832500.0,18.0855,18.0919,18.0404,18.0533,832500.0
2014-08-07 13:00:00,28.01,28.02,27.96,27.99,1549700.0,18.0468,18.0533,18.0146,18.0339,1549700.0
2014-08-07 13:10:00,27.99,28.01,27.94,28.0,815000.0,18.0339,18.0468,18.0017,18.0404,815000.0
2014-08-07 13:20:00,28.0,28.02,27.98,28.0,723900.0,18.0404,18.0533,18.0275,18.0404,723900.0
2014-08-07 13:30:00,28.0,28.02,27.98,28.0,313400.0,18.0404,18.0533,18.0275,18.0404,313400.0
2014-08-07 13:40:00,28.0,28.02,27.99,27.99,1001300.0,18.0404,18.0533,18.0339,18.0339,1001300.0
2014-08-07 13:50:00,27.99,28.04,27.98,28.02,307800.0,18.0339,18.0662,18.0275,18.0533,307800.0
2014-08-07 14:00:00,28.02,28.04,28.0,28.03,490500.0,18.0533,18.0662,18.0404,18.0597,490500.0
2014-08-07 14:10:00,28.03,28.03,27.98,27.99,355700.0,18.0597,18.0597,18.0275,18.0339,355700.0
2014-08-07 14:20:00,27.98,28.02,27.98,28.0,314900.0,18.0275,18.0533,18.0275,18.0404,314900.0
2014-08-07 14:30:00,27.99,28.02,27.98,28.02,411000.0,18.0339,18.0533,18.0275,18.0533,411000.0
2014-08-07 14:40:00,28.02,28.07,28.01,28.02,833800.0,18.0533,18.0855,18.0468,18.0533,833800.0
2014-08-07 14:50:00,28.02,28.03,27.97,27.98,428500.0,18.0533,18.0597,18.0211,18.0275,428500.0
2014-08-07 15:00:00,27.97,28.0,27.95,27.96,540000.0,18.0211,18.0404,18.0082,18.0146,540000.0
2014-08-07 15:10:00,27.96,27.98,27.92,27.98,830800.0,18.0146,18.0275,17.9888,18.0275,830800.0
2014-08-07 15:20:00,27.98,27.98,27.93,27.97,774600.0,18.0275,18.0275,17.9953,18.0211,774600.0
2014-08-07 15:30:00,27.97,28.01,27.94,28.01,742200.0,18.0211,18.0468,18.0017,18.0468,742200.0
2014-08-07 15:40:00,28.01,28.01,27.96,27.98,1203700.0,18.0468,18.0468,18.0146,18.0275,1203700.0
2014-08-07 15:50:00,27.98,28.04,27.98,28.02,2267700.0,18.0275,18.0662,18.0275,18.0533,2267700.0
2014-08-08 09:30:00,28.08,28.14,27.93,27.93,2136800.0,18.0919,18.1306,17.9953,17.9953,2136800.0
2014-08-08 09:40:00,27.93,27.97,27.87,27.95,851000.0,17.9953,18.0211,17.9566,18.0082,851000.0
2014-08-08 09:50:00,27.95,28.0,27.93,27.99,480700.0,18.0082,18.0404,17.9953,18.0339,480700.0
2014-08-08 10:00:00,27.99,28.02,27.96,27.96,829300.0,18.0339,18.0533,18.0146,18.0146,829300.0
2014-08-08 10:10:00,27.96,28.0,27.93,27.98,436600.0,18.0146,18.0404,17.9953,18.0275,436600.0
2014-08-08 10:20:00,27.97,28.0,27.95,28.0,707100.0,18.0211,18.0404,18.0082,18.0404,707100.0
2014-08-08 10:30:00,27.99,28.04,27.98,28.03,932600.0,18.0339,18.0662,18.0275,18.0597,932600.0
2014-08-08 10:40:00,28.03,28.11,28.0,28.05,1221200.0,18.0597,18.1113,18.0404,18.0726,1221200.0
2014-08-08 10:50:00,28.05,28.07,27.98,27.98,835700.0,18.0726,18.0855,18.0275,18.0275,835700.0
2014-08-08 11:00:00,27.98,28.02,27.97,28.01,701800.0,18.0275,18.0533,18.0211,18.0468,701800.0
2014-08-08 11:10:00,28.02,28.1,28.02,28.09,685600.0,18.0533,18.1048,18.0533,18.0984,685600.0
2014-08-08 11:20:00,28.08,28.11,28.05,28.1,586800.0,18.0919,18.1113,18.0726,18.1048,586800.0
2014-08-08 11:30:00,28.1,28.14,28.09,28.11,820900.0,18.1048,18.1306,18.0984,18.1113,820900.0
2014-08-08 11:40:00,28.11,28.14,28.11,28.12,243500.0,18.1113,18.1306,18.1113,18.1177,243500.0
2014-08-08 11:50:00,28.13,28.15,28.1,28.13,461300.0,18.1242,18.137,18.1048,18.1242,461300.0
2014-08-08 12:00:00,28.14,28.15,28.11,28.14,838400.0,18.1306,18.137,18.1113,18.1306,838400.0
2014-08-08 12:10:00,28.14,28.18,28.14,28.17,664000.0,18.1306,18.1564,18.1306,18.1499,664000.0
2014-08-08 12:20:00,28.17,28.17,28.12,28.15,632500.0,18.1499,18.1499,18.1177,18.137,632500.0
2014-08-08 12:30:00,28.15,28.16,28.12,28.15,361900.0,18.137,18.1435,18.1177,18.137,361900.0
2014-08-08 12:40:00,28.15,28.17,28.14,28.15,309200.0,18.137,18.1499,18.1306,18.137,309200.0
2014-08-08 12:50:00,28.15,28.16,28.11,28.13,265500.0,18.137,18.1435,18.1113,18.1242,265500.0
2014-08-08 13:00:00,28.13,28.14,28.11,28.14,300100.0,18.1242,18.1306,18.1113,18.1306,300100.0
2014-08-08 13:10:00,28.13,28.16,28.09,28.15,704300.0,18.1242,18.1435,18.0984,18.137,704300.0
2014-08-08 13:20:00,28.16,28.32,28.14,28.3,923200.0,18.1435,18.2466,18.1306,18.2337,923200.0
2014-08-08 13:30:00,28.29,28.3,28.22,28.24,482800.0,18.2272,18.2337,18.1821,18.195,482800.0
2014-08-08 13:40:00,28.24,28.24,28.19,28.21,484000.0,18.195,18.195,18.1628,18.1757,484000.0
2014-08-08 13:50:00,28.21,28.24,28.21,28.23,319100.0,18.1757,18.195,18.1757,18.1886,319100.0
2014-08-08 14:00:00,28.24,28.26,28.22,28.24,369600.0,18.195,18.2079,18.1821,18.195,369600.0
2014-08-08 14:10:00,28.24,28.25,28.22,28.25,380300.0,18.195,18.2015,18.1821,18.2015,380300.0
2014-08-08 14:20:00,28.24,28.27,28.23,28.27,314200.0,18.195,18.2144,18.1886,18.2144,314200.0
2014-08-08 14:30:00,28.27,28.3,28.25,28.29,653500.0,18.2144,18.2337,18.2015,18.2272,653500.0
2014-08-08 14:40:00,28.29,28.3,28.27,28.3,462000.0,18.2272,18.2337,18.2144,18.2337,462000.0
2014-08-08 14:50:00,28.3,28.34,28.29,28.29,510800.0,18.2337,18.2595,18.2272,18.2272,510800.0
2014-08-08 15:00:00,28.29,28.32,28.27,28.28,543900.0,18.2272,18.2466,18.2144,18.2208,543900.0
2014-08-08 15:10:00,28.28,28.32,28.26,28.3,394300.0,18.2208,18.2466,18.2079,18.2337,394300.0
2014-08-08 15:20:00,28.31,28.39,28.3,28.37,965700.0,18.2401,18.2917,18.2337,18.2788,965700.0
2014-08-08 15:30:00,28.37,28.38,28.35,28.38,772700.0,18.2788,18.2852,18.2659,18.2852,772700.0
2014-08-08 15:40:00,28.38,28.4,28.35,28.37,895900.0,18.2852,18.2981,18.2659,18.2788,895900.0
2014-08-08 15:50:00,28.37,28.38,28.33,28.34,1780900.0,18.2788,18.2852,18.253,18.2595,1780900.0
2014-08-11 09:30:00,28.53,28.59,28.25,28.31,1409300.0,18.3819,18.4205,18.2015,18.2401,1409300.0
2014-08-11 09:40:00,28.31,28.35,28.29,28.3,495400.0,18.2401,18.2659,18.2272,18.2337,495400.0
2014-08-11 09:50:00,28.31,28.36,28.26,28.3,510600.0,18.2401,18.2723,18.2079,18.2337,510600.0
2014-08-11 10:00:00,28.31,28.35,28.29,28.34,563100.0,18.2401,18.2659,18.2272,18.2595,563100.0
2014-08-11 10:10:00,28.33,28.36,28.3,28.31,385700.0,18.253,18.2723,18.2337,18.2401,385700.0
2014-08-11 10:20:00,28.32,28.34,28.29,28.31,488000.0,18.2466,18.2595,18.2272,18.2401,488000.0
2014-08-11 10:30:00,28.3,28.36,28.29,28.35,434200.0,18.2337,18.2723,18.2272,18.2659,434200.0
2014-08-11 10:40:00,28.35,28.37,28.31,28.32,720400.0,18.2659,18.2788,18.2401,18.2466,720400.0
2014-08-11 10:50:00,28.32,28.35,28.3,28.35,431400.0,18.2466,18.2659,18.2337,18.2659,431400.0
2014-08-11 11:00:00,28.35,28.39,28.32,28.37,219500.0,18.2659,18.2917,18.2466,18.2788,219500.0
2014-08-11 11:10:00,28.36,28.43,28.36,28.43,501100.0,18.2723,18.3174,18.2723,18.3174,501100.0
2014-08-11 11:20:00,28.43,28.45,28.38,28.4,474400.0,18.3174,18.3303,18.2852,18.2981,474400.0
2014-08-11 11:30:00,28.41,28.41,28.37,28.38,255100.0,18.3046,18.3046,18.2788,18.2852,255100.0
2014-08-11 11:40:00,28.38,28.39,28.33,28.35,247800.0,18.2852,18.2917,18.253,18.2659,247800.0
2014-08-11 11:50:00,28.36,28.37,28.33,28.34,540200.0,18.2723,18.2788,18.253,18.2595,540200.0
2014-08-11 12:00:00,28.33,28.36,28.31,28.34,318000.0,18.253,18.2723,18.2401,18.2595,318000.0
2014-08-11 12:10:00,28.34,28.36,28.33,28.34,253900.0,18.2595,18.2723,18.253,18.2595,253900.0
2014-08-11 12:20:00,28.34,28.39,28.33,28.36,315100.0,18.2595,18.2917,18.253,18.2723,315100.0
2014-08-11 12:30:00,28.36,28.36,28.33,28.34,257000.0,18.2723,18.2723,18.253,18.2595,257000.0
2014-08-11 12:40:00,28.34,28.39,28.33,28.38,316200.0,18.2595,18.2917,18.253,18.2852,316200.0
2014-08-11 12:50:00,28.38,28.39,28.35,28.37,168400.0,18.2852,18.2917,18.2659,18.2788,168400.0
2014-08-11 13:00:00,28.36,28.37,28.36,28.37,187100.0,18.2723,18.2788,18.2723,18.2788,187100.0
2014-08-11 13:10:00,28.37,28.37,28.36,28.37,127200.0,18.2788,18.2788,18.2723,18.2788,127200.0
2014-08-11 13:20:00,28.37,28.37,28.33,28.34,179200.0,18.2788,18.2788,18.253,18.2595,179200.0
2014-08-11 13:30:00,28.34,28.35,28.33,28.35,155600.0,18.2595,18.2659,18.253,18.2659,155600.0
2014-08-11 13:40:00,28.34,28.36,28.34,28.36,164800.0,18.2595,18.2723,18.2595,18.2723,164800.0
2014-08-11 13:50:00,28.36,28.36,28.31,28.32,270700.0,18.2723,18.2723,18.2401,18.2466,270700.0
2014-08-11 14:00:00,28.32,28.32,28.28,28.31,355400.0,18.2466,18.2466,18.2208,18.2401,355400.0
2014-08-11 14:10:00,28.3,28.31,28.29,28.3,216800.0,18.2337,18.2401,18.2272,18.2337,216800.0
2014-08-11 14:20:00,28.3,28.3,28.28,28.29,250500.0,18.2337,18.2337,18.2208,18.2272,250500.0
2014-08-11 14:30:00,28.29,28.29,28.26,28.26,375800.0,18.2272,18.2272,18.2079,18.2079,375800.0
2014-08-11 14:40:00,28.26,28.28,28.25,28.28,373700.0,18.2079,18.2208,18.2015,18.2208,373700.0
2014-08-11 14:50:00,28.28,28.28,28.25,28.27,143700.0,18.2208,18.2208,18.2015,18.2144,143700.0
2014-08-11 15:00:00,28.27,28.29,28.26,28.28,399100.0,18.2144,18.2272,18.2079,18.2208,399100.0
2014-08-11 15:10:00,28.28,28.3,28.27,28.27,340700.0,18.2208,18.2337,18.2144,18.2144,340700.0
2014-08-11 15:20:00,28.28,28.28,28.25,28.25,415900.0,18.2208,18.2208,18.2015,18.2015,415900.0
2014-08-11 15:30:00,28.26,28.28,28.24,28.26,751300.0,18.2079,18.2208,18.195,18.2079,751300.0
2014-08-11 15:40:00,28.26,28.27,28.2,28.21,1150700.0,18.2079,18.2144,18.1693,18.1757,1150700.0
2014-08-11 15:50:00,28.21,28.25,28.19,28.24,2260400.0,18.1757,18.2015,18.1628,18.195,2260400.0
2014-08-12 09:30:00,28.26,28.36,28.18,28.23,1173000.0,18.2079,18.2723,18.1564,18.1886,1173000.0
2014-08-12 09:40:00,28.24,28.28,28.22,28.27,575800.0,18.195,18.2208,18.1821,18.2144,575800.0
2014-08-12 09:50:00,28.27,28.28,28.2,28.24,461500.0,18.2144,18.2208,18.1693,18.195,461500.0
2014-08-12 10:00:00,28.25,28.3,28.22,28.23,388000.0,18.2015,18.2337,18.1821,18.1886,388000.0
2014-08-12 10:10:00,28.23,28.25,28.2,28.22,276600.0,18.1886,18.2015,18.1693,18.1821,276600.0
2014-08-12 10:20:00,28.23,28.26,28.22,28.24,323900.0,18.1886,18.2079,18.1821,18.195,323900.0
2014-08-12 10:30:00,28.24,28.27,28.22,28.25,361400.0,18.195,18.2144,18.1821,18.2015,361400.0
2014-08-12 10:40:00,28.25,28.27,28.2,28.21,386000.0,18.2015,18.2144,18.1693,18.1757,386000.0
2014-08-12 10:50:00,28.2,28.21,28.17,28.2,543300.0,18.1693,18.1757,18.1499,18.1693,543300.0
2014-08-12 11:00:00,28.19,28.2,28.11,28.12,538400.0,18.1628,18.1693,18.1113,18.1177,538400.0
2014-08-12 11:10:00,28.12,28.14,28.1,28.12,342700.0,18.1177,18.1306,18.1048,18.1177,342700.0
2014-08-12 11:20:00,28.12,28.13,28.09,28.12,366500.0,18.1177,18.1242,18.0984,18.1177,366500.0
2014-08-12 11:30:00,28.12,28.15,28.1,28.14,353200.0,18.1177,18.137,18.1048,18.1306,353200.0
2014-08-12 11:40:00,28.13,28.16,28.12,28.15,353000.0,18.1242,18.1435,18.1177,18.137,353000.0
2014-08-12 11:50:00,28.15,28.16,28.12,28.12,291600.0,18.137,18.1435,18.1177,18.1177,291600.0
2014-08-12 12:00:00,28.12,28.13,28.1,28.12,307100.0,18.1177,18.1242,18.1048,18.1177,307100.0
2014-08-12 12:10:00,28.12,28.13,28.1,28.11,180900.0,18.1177,18.1242,18.1048,18.1113,180900.0
2014-08-12 12:20:00,28.12,28.14,28.11,28.12,156800.0,18.1177,18.1306,18.1113,18.1177,156800.0
2014-08-12 12:30:00,28.12,28.17,28.12,28.17,203400.0,18.1177,18.1499,18.1177,18.1499,203400.0
2014-08-12 12:40:00,28.17,28.2,28.16,28.17,248200.0,18.1499,18.1693,18.1435,18.1499,248200.0
2014-08-12 12:50:00,28.17,28.17,28.15,28.15,276200.0,18.1499,18.1499,18.137,18.137,276200.0
2014-08-12 13:00:00,28.15,28.19,28.15,28.15,183400.0,18.137,18.1628,18.137,18.137,183400.0
2014-08-12 13:10:00,28.15,28.19,28.15,28.19,149100.0,18.137,18.1628,18.137,18.1628,149100.0
2014-08-12 13:20:00,28.19,28.19,28.14,28.17,477400.0,18.1628,18.1628,18.1306,18.1499,477400.0
2014-08-12 13:30:00,28.17,28.17,28.12,28.17,325700.0,18.1499,18.1499,18.1177,18.1499,325700.0
2014-08-12 13:40:00,28.16,28.18,28.14,28.14,156700.0,18.1435,18.1564,18.1306,18.1306,156700.0
2014-08-12 13:50:00,28.14,28.19,28.14,28.18,278300.0,18.1306,18.1628,18.1306,18.1564,278300.0
2014-08-12 14:00:00,28.19,28.19,28.13,28.13,361400.0,18.1628,18.1628,18.1242,18.1242,361400.0
2014-08-12 14:10:00,28.14,28.14,28.12,28.14,348100.0,18.1306,18.1306,18.1177,18.1306,348100.0
2014-08-12 14:20:00,28.14,28.15,28.11,28.13,406000.0,18.1306,18.137,18.1113,18.1242,406000.0
2014-08-12 14:30:00,28.13,28.14,28.1,28.13,337000.0,18.1242,18.1306,18.1048,18.1242,337000.0
2014-08-12 14:40:00,28.13,28.15,28.11,28.13,259700.0,18.1242,18.137,18.1113,18.1242,259700.0
2014-08-12 14:50:00,28.13,28.14,28.08,28.09,704600.0,18.1242,18.1306,18.0919,18.0984,704600.0
2014-08-12 15:00:00,28.08,28.1,28.05,28.07,1418600.0,18.0919,18.1048,18.0726,18.0855,1418600.0
2014-08-12 15:10:00,28.07,28.08,28.04,28.04,424500.0,18.0855,18.0919,18.0662,18.0662,424500.0
2014-08-12 15:20:00,28.05,28.08,28.03,28.05,562400.0,18.0726,18.0919,18.0597,18.0726,562400.0
2014-08-12 15:30:00,28.05,28.11,28.04,28.11,765000.0,18.0726,18.1113,18.0662,18.1113,765000.0
2014-08-12 15:40:00,28.1,28.12,28.08,28.08,692200.0,18.1048,18.1177,18.0919,18.0919,692200.0
2014-08-12 15:50:00,28.08,28.1,28.07,28.09,1595800.0,18.0919,18.1048,18.0855,18.0984,1595800.0
2014-08-13 09:30:00,28.25,28.44,28.19,28.23,1097900.0,18.2015,18.3239,18.1628,18.1886,1097900.0
2014-08-13 09:40:00,28.23,28.27,28.2,28.24,579400.0,18.1886,18.2144,18.1693,18.195,579400.0
2014-08-13 09:50:00,28.25,28.26,28.22,28.26,365500.0,18.2015,18.2079,18.1821,18.2079,365500.0
2014-08-13 10:00:00,28.25,28.27,28.22,28.25,379900.0,18.2015,18.2144,18.1821,18.2015,379900.0
2014-08-13 10:10:00,28.25,28.27,28.21,28.24,314500.0,18.2015,18.2144,18.1757,18.195,314500.0
2014-08-13 10:20:00,28.25,28.27,28.21,28.21,359000.0,18.2015,18.2144,18.1757,18.1757,359000.0
2014-08-13 10:30:00,28.22,28.24,28.2,28.24,284800.0,18.1821,18.195,18.1693,18.195,284800.0
2014-08-13 10:40:00,28.24,28.27,28.21,28.22,578700.0,18.195,18.2144,18.1757,18.1821,578700.0
2014-08-13 10:50:00,28.21,28.25,28.2,28.24,393600.0,18.1757,18.2015,18.1693,18.195,393600.0
2014-08-13 11:00:00,28.23,28.32,28.23,28.31,706800.0,18.1886,18.2466,18.1886,18.2401,706800.0
2014-08-13 11:10:00,28.31,28.35,28.29,28.32,469800.0,18.2401,18.2659,18.2272,18.2466,469800.0
2014-08-13 11:20:00,28.31,28.34,28.3,28.3,434000.0,18.2401,18.2595,18.2337,18.2337,434000.0
2014-08-13 11:30:00,28.3,28.32,28.29,28.31,548800.0,18.2337,18.2466,18.2272,18.2401,548800.0
2014-08-13 11:40:00,28.31,28.32,28.3,28.3,206700.0,18.2401,18.2466,18.2337,18.2337,206700.0
2014-08-13 11:50:00,28.3,28.31,28.28,28.29,174500.0,18.2337,18.2401,18.2208,18.2272,174500.0
2014-08-13 12:00:00,28.3,28.31,28.25,28.26,306400.0,18.2337,18.2401,18.2015,18.2079,306400.0
2014-08-13 12:10:00,28.27,28.27,28.23,28.25,280900.0,18.2144,18.2144,18.1886,18.2015,280900.0
2014-08-13 12:20:00,28.24,28.26,28.22,28.25,207300.0,18.195,18.2079,18.1821,18.2015,207300.0
2014-08-13 12:30:00,28.25,28.26,28.22,28.24,448700.0,18.2015,18.2079,18.1821,18.195,448700.0
2014-08-13 12:40:00,28.24,28.27,28.24,28.25,481000.0,18.195,18.2144,18.195,18.2015,481000.0
2014-08-13 12:50:00,28.25,28.25,28.23,28.25,231200.0,18.2015,18.2015,18.1886,18.2015,231200.0
2014-08-13 13:00:00,28.25,28.26,28.22,28.23,278800.0,18.2015,18.2079,18.1821,18.1886,278800.0
2014-08-13 13:10:00,28.23,28.24,28.22,28.24,245500.0,18.1886,18.195,18.1821,18.195,245500.0
2014-08-13 13:20:00,28.24,28.24,28.23,28.24,109300.0,18.195,18.195,18.1886,18.195,109300.0
2014-08-13 13:30:00,28.23,28.24,28.22,28.24,155400.0,18.1886,18.195,18.1821,18.195,155400.0
2014-08-13 13:40:00,28.24,28.25,28.22,28.25,253200.0,18.195,18.2015,18.1821,18.2015,253200.0
2014-08-13 13:50:00,28.25,28.27,28.23,28.27,218400.0,18.2015,18.2144,18.1886,18.2144,218400.0
2014-08-13 14:00:00,28.27,28.28,28.25,28.25,212000.0,18.2144,18.2208,18.2015,18.2015,212000.0
2014-08-13 14:10:00,28.25,28.27,28.25,28.25,199800.0,18.2015,18.2144,18.2015,18.2015,199800.0
2014-08-13 14:20:00,28.26,28.26,28.21,28.21,283800.0,18.2079,18.2079,18.1757,18.1757,283800.0
2014-08-13 14:30:00,28.21,28.23,28.21,28.23,154100.0,18.1757,18.1886,18.1757,18.1886,154100.0
2014-08-13 14:40:00,28.23,28.23,28.21,28.22,167300.0,18.1886,18.1886,18.1757,18.1821,167300.0
2014-08-13 14:50:00,28.21,28.25,28.21,28.25,351000.0,18.1757,18.2015,18.1757,18.2015,351000.0
2014-08-13 15:00:00,28.25,28.25,28.21,28.21,290000.0,18.2015,18.2015,18.1757,18.1757,290000.0
2014-08-13 15:10:00,28.21,28.22,28.2,28.2,317300.0,18.1757,18.1821,18.1693,18.1693,317300.0
2014-08-13 15:20:00,28.2,28.22,28.19,28.19,541000.0,18.1693,18.1821,18.1628,18.1628,541000.0
2014-08-13 15:30:00,28.19,28.22,28.19,28.22,397100.0,18.1628,18.1821,18.1628,18.1821,397100.0
2014-08-13 15:40:00,28.21,28.23,28.2,28.21,753400.0,18.1757,18.1886,18.1693,18.1757,753400.0
2014-08-13 15:50:00,28.21,28.22,28.18,28.21,1382100.0,18.1757,18.1821,18.1564,18.1757,1382100.0
2014-08-14 09:30:00,28.26,28.33,28.19,28.23,988300.0,18.2079,18.253,18.1628,18.1886,988300.0
2014-08-14 09:40:00,28.22,28.3,28.17,28.26,784100.0,18.1821,18.2337,18.1499,18.2079,784100.0
2014-08-14 09:50:00,28.27,28.39,28.27,28.38,510100.0,18.2144,18.2917,18.2144,18.2852,510100.0
2014-08-14 10:00:00,28.38,28.4,28.35,28.39,297600.0,18.2852,18.2981,18.2659,18.2917,297600.0
2014-08-14 10:10:00,28.38,28.43,28.37,28.42,266900.0,18.2852,18.3174,18.2788,18.311,266900.0
2014-08-14 10:20:00,28.42,28.45,28.41,28.42,681700.0,18.311,18.3303,18.3046,18.311,681700.0
2014-08-14 10:30:00,28.42,28.47,28.4,28.47,295500.0,18.311,18.3432,18.2981,18.3432,295500.0
2014-08-14 10:40:00,28.47,28.48,28.43,28.46,648300.0,18.3432,18.3497,18.3174,18.3368,648300.0
2014-08-14 10:50:00,28.47,28.51,28.46,28.49,631700.0,18.3432,18.369,18.3368,18.3561,631700.0
2014-08-14 11:00:00,28.48,28.51,28.47,28.48,408000.0,18.3497,18.369,18.3432,18.3497,408000.0
2014-08-14 11:10:00,28.47,28.52,28.47,28.51,336100.0,18.3432,18.3754,18.3432,18.369,336100.0
2014-08-14 11:20:00,28.51,28.52,28.48,28.49,256000.0,18.369,18.3754,18.3497,18.3561,256000.0
2014-08-14 11:30:00,28.49,28.54,28.49,28.54,278900.0,18.3561,18.3883,18.3561,18.3883,278900.0
2014-08-14 11:40:00,28.54,28.55,28.51,28.51,219000.0,18.3883,18.3948,18.369,18.369,219000.0
2014-08-14 11:50:00,28.51,28.55,28.5,28.55,210500.0,18.369,18.3948,18.3625,18.3948,210500.0
2014-08-14 12:00:00,28.54,28.56,28.53,28.55,284000.0,18.3883,18.4012,18.3819,18.3948,284000.0
2014-08-14 12:10:00,28.55,28.57,28.54,28.57,288900.0,18.3948,18.4076,18.3883,18.4076,288900.0
2014-08-14 12:20:00,28.57,28.62,28.56,28.6,395300.0,18.4076,18.4399,18.4012,18.427,395300.0
2014-08-14 12:30:00,28.6,28.62,28.58,28.6,463500.0,18.427,18.4399,18.4141,18.427,463500.0
2014-08-14 12:40:00,28.6,28.62,28.59,28.62,328500.0,18.427,18.4399,18.4205,18.4399,328500.0
2014-08-14 12:50:00,28.62,28.65,28.61,28.64,297700.0,18.4399,18.4592,18.4334,18.4527,297700.0
2014-08-14 13:00:00,28.63,28.66,28.62,28.66,264800.0,18.4463,18.4656,18.4399,18.4656,264800.0
2014-08-14 13:10:00,28.65,28.71,28.65,28.66,431300.0,18.4592,18.4978,18.4592,18.4656,431300.0
2014-08-14 13:20:00,28.65,28.68,28.63,28.66,220900.0,18.4592,18.4785,18.4463,18.4656,220900.0
2014-08-14 13:30:00,28.65,28.67,28.63,28.66,371800.0,18.4592,18.4721,18.4463,18.4656,371800.0
2014-08-14 13:40:00,28.66,28.71,28.66,28.68,416400.0,18.4656,18.4978,18.4656,18.4785,416400.0
2014-08-14 13:50:00,28.68,28.7,28.66,28.68,233500.0,18.4785,18.4914,18.4656,18.4785,233500.0
2014-08-14 14:00:00,28.68,28.7,28.65,28.69,433200.0,18.4785,18.4914,18.4592,18.485,433200.0
2014-08-14 14:10:00,28.7,28.71,28.69,28.7,332800.0,18.4914,18.4978,18.485,18.4914,332800.0
2014-08-14 14:20:00,28.71,28.75,28.7,28.75,345800.0,18.4978,18.5236,18.4914,18.5236,345800.0
2014-08-14 14:30:00,28.75,28.78,28.73,28.76,355400.0,18.5236,18.5429,18.5107,18.5301,355400.0
2014-08-14 14:40:00,28.76,28.79,28.75,28.76,277700.0,18.5301,18.5494,18.5236,18.5301,277700.0
2014-08-14 14:50:00,28.75,28.77,28.74,28.74,269900.0,18.5236,18.5365,18.5172,18.5172,269900.0
2014-08-14 15:00:00,28.74,28.77,28.74,28.75,265300.0,18.5172,18.5365,18.5172,18.5236,265300.0
2014-08-14 15:10:00,28.76,28.77,28.74,28.75,343400.0,18.5301,18.5365,18.5172,18.5236,343400.0
2014-08-14 15:20:00,28.76,28.76,28.73,28.76,581200.0,18.5301,18.5301,18.5107,18.5301,581200.0
2014-08-14 15:30:00,28.76,28.77,28.71,28.71,545900.0,18.5301,18.5365,18.4978,18.4978,545900.0
2014-08-14 15:40:00,28.71,28.74,28.68,28.68,826900.0,18.4978,18.5172,18.4785,18.4785,826900.0
2014-08-14 15:50:00,28.69,28.73,28.67,28.73,2458300.0,18.485,18.5107,18.4721,18.5107,2458300.0
2014-08-15 09:30:00,28.86,28.88,28.76,28.79,2589600.0,18.5945,18.6074,18.5301,18.5494,2589600.0
2014-08-15 09:40:00,28.79,28.87,28.75,28.87,512600.0,18.5494,18.6009,18.5236,18.6009,512600.0
2014-08-15 09:50:00,28.87,28.9,28.83,28.84,628200.0,18.6009,18.6203,18.5752,18.5816,628200.0
2014-08-15 10:00:00,28.85,28.85,28.78,28.8,494800.0,18.588,18.588,18.5429,18.5558,494800.0
2014-08-15 10:10:00,28.79,28.85,28.75,28.85,531300.0,18.5494,18.588,18.5236,18.588,531300.0
2014-08-15 10:20:00,28.85,28.86,28.83,28.85,431700.0,18.588,18.5945,18.5752,18.588,431700.0
2014-08-15 10:30:00,28.84,28.86,28.81,28.82,269100.0,18.5816,18.5945,18.5623,18.5687,269100.0
2014-08-15 10:40:00,28.83,28.83,28.65,28.68,984000.0,18.5752,18.5752,18.4592,18.4785,984000.0
2014-08-15 10:50:00,28.67,28.68,28.5,28.62,715200.0,18.4721,18.4785,18.3625,18.4399,715200.0
2014-08-15 11:00:00,28.62,28.62,28.55,28.6,367100.0,18.4399,18.4399,18.3948,18.427,367100.0
2014-08-15 11:10:00,28.6,28.65,28.58,28.61,475700.0,18.427,18.4592,18.4141,18.4334,475700.0
2014-08-15 11:20:00,28.6,28.61,28.5,28.5,357300.0,18.427,18.4334,18.3625,18.3625,357300.0
2014-08-15 11:30:00,28.51,28.58,28.48,28.57,383600.0,18.369,18.4141,18.3497,18.4076,383600.0
2014-08-15 11:40:00,28.58,28.61,28.54,28.56,258200.0,18.4141,18.4334,18.3883,18.4012,258200.0
2014-08-15 11:50:00,28.56,28.56,28.41,28.48,572400.0,18.4012,18.4012,18.3046,18.3497,572400.0
2014-08-15 12:00:00,28.48,28.53,28.43,28.52,405800.0,18.3497,18.3819,18.3174,18.3754,405800.0
2014-08-15 12:10:00,28.51,28.52,28.44,28.5,369100.0,18.369,18.3754,18.3239,18.3625,369100.0
2014-08-15 12:20:00,28.49,28.56,28.45,28.55,302200.0,18.3561,18.4012,18.3303,18.3948,302200.0
2014-08-15 12:30:00,28.56,28.56,28.49,28.54,286800.0,18.4012,18.4012,18.3561,18.3883,286800.0
2014-08-15 12:40:00,28.54,28.58,28.53,28.55,309700.0,18.3883,18.4141,18.3819,18.3948,309700.0
2014-08-15 12:50:00,28.56,28.57,28.52,28.55,303600.0,18.4012,18.4076,18.3754,18.3948,303600.0
2014-08-15 13:00:00,28.55,28.55,28.49,28.53,169600.0,18.3948,18.3948,18.3561,18.3819,169600.0
2014-08-15 13:10:00,28.52,28.58,28.5,28.5,511000.0,18.3754,18.4141,18.3625,18.3625,511000.0
2014-08-15 13:20:00,28.5,28.56,28.49,28.55,300200.0,18.3625,18.4012,18.3561,18.3948,300200.0
2014-08-15 13:30:00,28.55,28.55,28.5,28.52,193200.0,18.3948,18.3948,18.3625,18.3754,193200.0
2014-08-15 13:40:00,28.52,28.55,28.5,28.51,177100.0,18.3754,18.3948,18.3625,18.369,177100.0
2014-08-15 13:50:00,28.5,28.52,28.46,28.5,322400.0,18.3625,18.3754,18.3368,18.3625,322400.0
2014-08-15 14:00:00,28.51,28.53,28.5,28.52,213400.0,18.369,18.3819,18.3625,18.3754,213400.0
2014-08-15 14:10:00,28.53,28.55,28.51,28.55,190400.0,18.3819,18.3948,18.369,18.3948,190400.0
2014-08-15 14:20:00,28.54,28.64,28.54,28.63,287200.0,18.3883,18.4527,18.3883,18.4463,287200.0
2014-08-15 14:30:00,28.63,28.65,28.59,28.61,258200.0,18.4463,18.4592,18.4205,18.4334,258200.0
2014-08-15 14:40:00,28.61,28.64,28.61,28.62,232800.0,18.4334,18.4527,18.4334,18.4399,232800.0
2014-08-15 14:50:00,28.62,28.65,28.61,28.64,327600.0,18.4399,18.4592,18.4334,18.4527,327600.0
2014-08-15 15:00:00,28.64,28.64,28.6,28.63,261100.0,18.4527,18.4527,18.427,18.4463,261100.0
2014-08-15 15:10:00,28.63,28.64,28.58,28.6,409000.0,18.4463,18.4527,18.4141,18.427,409000.0
2014-08-15 15:20:00,28.6,28.63,28.59,28.61,474700.0,18.427,18.4463,18.4205,18.4334,474700.0
2014-08-15 15:30:00,28.62,28.65,28.6,28.63,541100.0,18.4399,18.4592,18.427,18.4463,541100.0
2014-08-15 15:40:00,28.63,28.67,28.62,28.64,736300.0,18.4463,18.4721,18.4399,18.4527,736300.0
2014-08-15 15:50:00,28.63,28.69,28.63,28.65,1503500.0,18.4463,18.485,18.4463,18.4592,1503500.0
2014-08-18 09:30:00,28.75,28.87,28.73,28.76,901100.0,18.5236,18.6009,18.5107,18.5301,901100.0
2014-08-18 09:40:00,28.76,28.78,28.7,28.71,496900.0,18.5301,18.5429,18.4914,18.4978,496900.0
2014-08-18 09:50:00,28.7,28.77,28.69,28.74,1611600.0,18.4914,18.5365,18.485,18.5172,1611600.0
2014-08-18 10:00:00,28.74,28.81,28.72,28.81,599600.0,18.5172,18.5623,18.5043,18.5623,599600.0
2014-08-18 10:10:00,28.81,28.84,28.79,28.84,617800.0,18.5623,18.5816,18.5494,18.5816,617800.0
2014-08-18 10:20:00,28.83,28.88,28.83,28.84,725900.0,18.5752,18.6074,18.5752,18.5816,725900.0
2014-08-18 10:30:00,28.84,28.86,28.8,28.84,601900.0,18.5816,18.5945,18.5558,18.5816,601900.0
2014-08-18 10:40:00,28.84,28.87,28.83,28.87,442900.0,18.5816,18.6009,18.5752,18.6009,442900.0
2014-08-18 10:50:00,28.87,28.92,28.87,28.9,578900.0,18.6009,18.6331,18.6009,18.6203,578900.0
2014-08-18 11:00:00,28.9,28.94,28.89,28.91,528900.0,18.6203,18.646,18.6138,18.6267,528900.0
2014-08-18 11:10:00,28.91,28.91,28.89,28.89,349600.0,18.6267,18.6267,18.6138,18.6138,349600.0
2014-08-18 11:20:00,28.89,28.9,28.88,28.89,275700.0,18.6138,18.6203,18.6074,18.6138,275700.0
2014-08-18 11:30:00,28.89,28.89,28.85,28.86,329000.0,18.6138,18.6138,18.588,18.5945,329000.0
2014-08-18 11:40:00,28.86,28.9,28.86,28.88,561300.0,18.5945,18.6203,18.5945,18.6074,561300.0
2014-08-18 11:50:00,28.88,28.89,28.85,28.86,890300.0,18.6074,18.6138,18.588,18.5945,890300.0
2014-08-18 12:00:00,28.87,28.88,28.85,28.88,295600.0,18.6009,18.6074,18.588,18.6074,295600.0
2014-08-18 12:10:00,28.87,28.89,28.87,28.88,272600.0,18.6009,18.6138,18.6009,18.6074,272600.0
2014-08-18 12:20:00,28.88,28.89,28.87,28.88,308500.0,18.6074,18.6138,18.6009,18.6074,308500.0
2014-08-18 12:30:00,28.88,28.89,28.87,28.88,276900.0,18.6074,18.6138,18.6009,18.6074,276900.0
2014-08-18 12:40:00,28.88,28.88,28.87,28.87,271400.0,18.6074,18.6074,18.6009,18.6009,271400.0
2014-08-18 12:50:00,28.87,28.88,28.84,28.84,343000.0,18.6009,18.6074,18.5816,18.5816,343000.0
2014-08-18 13:00:00,28.84,28.86,28.84,28.86,452000.0,18.5816,18.5945,18.5816,18.5945,452000.0
2014-08-18 13:10:00,28.85,28.87,28.85,28.87,167000.0,18.588,18.6009,18.588,18.6009,167000.0
2014-08-18 13:20:00,28.87,28.88,28.86,28.87,193100.0,18.6009,18.6074,18.5945,18.6009,193100.0
2014-08-18 13:30:00,28.87,28.88,28.85,28.87,353900.0,18.6009,18.6074,18.588,18.6009,353900.0
2014-08-18 13:40:00,28.86,28.89,28.86,28.87,233400.0,18.5945,18.6138,18.5945,18.6009,233400.0
2014-08-18 13:50:00,28.87,28.88,28.82,28.82,353400.0,18.6009,18.6074,18.5687,18.5687,353400.0
2014-08-18 14:00:00,28.83,28.83,28.8,28.8,296300.0,18.5752,18.5752,18.5558,18.5558,296300.0
2014-08-18 14:10:00,28.8,28.82,28.8,28.82,287000.0,18.5558,18.5687,18.5558,18.5687,287000.0
2014-08-18 14:20:00,28.81,28.83,28.8,28.82,380800.0,18.5623,18.5752,18.5558,18.5687,380800.0
2014-08-18 14:30:00,28.83,28.83,28.82,28.83,231600.0,18.5752,18.5752,18.5687,18.5752,231600.0
2014-08-18 14:40:00,28.83,28.83,28.8,28.8,299000.0,18.5752,18.5752,18.5558,18.5558,299000.0
2014-08-18 14:50:00,28.8,28.8,28.78,28.8,338700.0,18.5558,18.5558,18.5429,18.5558,338700.0
2014-08-18 15:00:00,28.8,28.81,28.79,28.8,298100.0,18.5558,18.5623,18.5494,18.5558,298100.0
2014-08-18 15:10:00,28.81,28.83,28.8,28.82,952500.0,18.5623,18.5752,18.5558,18.5687,952500.0
2014-08-18 15:20:00,28.81,28.82,28.77,28.79,515300.0,18.5623,18.5687,18.5365,18.5494,515300.0
2014-08-18 15:30:00,28.79,28.79,28.75,28.78,689800.0,18.5494,18.5494,18.5236,18.5429,689800.0
2014-08-18 15:40:00,28.79,28.79,28.78,28.79,712200.0,18.5494,18.5494,18.5429,18.5494,712200.0
2014-08-18 15:50:00,28.78,28.86,28.76,28.84,2403800.0,18.5429,18.5945,18.5301,18.5816,2403800.0
2014-08-19 09:30:00,28.97,28.98,28.72,28.73,1321900.0,18.6654,18.6718,18.5043,18.5107,1321900.0
2014-08-19 09:40:00,28.74,28.78,28.69,28.71,584100.0,18.5172,18.5429,18.485,18.4978,584100.0
2014-08-19 09:50:00,28.71,28.84,28.71,28.84,389500.0,18.4978,18.5816,18.4978,18.5816,389500.0
2014-08-19 10:00:00,28.84,28.85,28.77,28.8,482700.0,18.5816,18.588,18.5365,18.5558,482700.0
2014-08-19 10:10:00,28.8,28.84,28.76,28.84,424900.0,18.5558,18.5816,18.5301,18.5816,424900.0
2014-08-19 10:20:00,28.83,28.86,28.8,28.8,355200.0,18.5752,18.5945,18.5558,18.5558,355200.0
2014-08-19 10:30:00,28.8,28.84,28.79,28.83,284400.0,18.5558,18.5816,18.5494,18.5752,284400.0
2014-08-19 10:40:00,28.84,28.88,28.81,28.87,239600.0,18.5816,18.6074,18.5623,18.6009,239600.0
2014-08-19 10:50:00,28.87,28.92,28.86,28.88,395500.0,18.6009,18.6331,18.5945,18.6074,395500.0
2014-08-19 11:00:00,28.88,28.9,28.87,28.9,184500.0,18.6074,18.6203,18.6009,18.6203,184500.0
2014-08-19 11:10:00,28.9,28.93,28.89,28.92,276600.0,18.6203,18.6396,18.6138,18.6331,276600.0
2014-08-19 11:20:00,28.92,28.93,28.9,28.91,430200.0,18.6331,18.6396,18.6203,18.6267,430200.0
2014-08-19 11:30:00,28.91,28.91,28.85,28.88,558500.0,18.6267,18.6267,18.588,18.6074,558500.0
2014-08-19 11:40:00,28.87,28.9,28.87,28.9,261900.0,18.6009,18.6203,18.6009,18.6203,261900.0
2014-08-19 11:50:00,28.9,28.91,28.89,28.9,235400.0,18.6203,18.6267,18.6138,18.6203,235400.0
2014-08-19 12:00:00,28.9,28.93,28.89,28.92,312300.0,18.6203,18.6396,18.6138,18.6331,312300.0
2014-08-19 12:10:00,28.92,28.93,28.89,28.9,199400.0,18.6331,18.6396,18.6138,18.6203,199400.0
2014-08-19 12:20:00,28.9,28.92,28.89,28.91,273000.0,18.6203,18.6331,18.6138,18.6267,273000.0
2014-08-19 12:30:00,28.91,28.95,28.91,28.93,457000.0,18.6267,18.6525,18.6267,18.6396,457000.0
2014-08-19 12:40:00,28.93,28.93,28.91,28.92,190500.0,18.6396,18.6396,18.6267,18.6331,190500.0
2014-08-19 12:50:00,28.93,28.93,28.9,28.92,187200.0,18.6396,18.6396,18.6203,18.6331,187200.0
2014-08-19 13:00:00,28.91,28.96,28.91,28.96,426100.0,18.6267,18.6589,18.6267,18.6589,426100.0
2014-08-19 13:10:00,28.95,28.96,28.94,28.96,215700.0,18.6525,18.6589,18.646,18.6589,215700.0
2014-08-19 13:20:00,28.96,28.97,28.95,28.95,234700.0,18.6589,18.6654,18.6525,18.6525,234700.0
2014-08-19 13:30:00,28.95,28.96,28.91,28.92,235600.0,18.6525,18.6589,18.6267,18.6331,235600.0
2014-08-19 13:40:00,28.92,28.95,28.92,28.94,184600.0,18.6331,18.6525,18.6331,18.646,184600.0
2014-08-19 13:50:00,28.95,28.95,28.94,28.95,180400.0,18.6525,18.6525,18.646,18.6525,180400.0
2014-08-19 14:00:00,28.95,28.98,28.94,28.96,697500.0,18.6525,18.6718,18.646,18.6589,697500.0
2014-08-19 14:10:00,28.96,28.98,28.96,28.97,310300.0,18.6589,18.6718,18.6589,18.6654,310300.0
2014-08-19 14:20:00,28.97,28.99,28.93,28.99,567600.0,18.6654,18.6782,18.6396,18.6782,567600.0
2014-08-19 14:30:00,28.98,29.0,28.98,29.0,193300.0,18.6718,18.6847,18.6718,18.6847,193300.0
2014-08-19 14:40:00,29.0,29.03,28.99,29.01,353200.0,18.6847,18.704,18.6782,18.6911,353200.0
2014-08-19 14:50:00,29.01,29.02,28.99,29.01,245400.0,18.6911,18.6976,18.6782,18.6911,245400.0
2014-08-19 15:00:00,29.01,29.02,28.99,29.0,342800.0,18.6911,18.6976,18.6782,18.6847,342800.0
2014-08-19 15:10:00,29.0,29.01,28.99,29.0,297700.0,18.6847,18.6911,18.6782,18.6847,297700.0
2014-08-19 15:20:00,29.0,29.01,28.96,28.96,773300.0,18.6847,18.6911,18.6589,18.6589,773300.0
2014-08-19 15:30:00,28.97,28.97,28.94,28.94,568700.0,18.6654,18.6654,18.646,18.646,568700.0
2014-08-19 15:40:00,28.95,28.96,28.91,28.91,972500.0,18.6525,18.6589,18.6267,18.6267,972500.0
2014-08-19 15:50:00,28.91,28.95,28.91,28.94,1455000.0,18.6267,18.6525,18.6267,18.646,1455000.0
2014-08-20 09:30:00,28.83,28.98,28.75,28.9,1053500.0,18.5752,18.6718,18.5236,18.6203,1053500.0
2014-08-20 09:40:00,28.89,28.94,28.84,28.85,399500.0,18.6138,18.646,18.5816,18.588,399500.0
2014-08-20 09:50:00,28.86,28.86,28.74,28.76,539900.0,18.5945,18.5945,18.5172,18.5301,539900.0
2014-08-20 10:00:00,28.76,28.83,28.75,28.83,427100.0,18.5301,18.5752,18.5236,18.5752,427100.0
2014-08-20 10:10:00,28.82,28.89,28.8,28.88,433300.0,18.5687,18.6138,18.5558,18.6074,433300.0
2014-08-20 10:20:00,28.87,28.9,28.86,28.87,308000.0,18.6009,18.6203,18.5945,18.6009,308000.0
2014-08-20 10:30:00,28.88,28.88,28.81,28.82,690800.0,18.6074,18.6074,18.5623,18.5687,690800.0
2014-08-20 10:40:00,28.83,28.86,28.82,28.83,261300.0,18.5752,18.5945,18.5687,18.5752,261300.0
2014-08-20 10:50:00,28.83,28.88,28.82,28.87,361500.0,18.5752,18.6074,18.5687,18.6009,361500.0
2014-08-20 11:00:00,28.87,28.88,28.84,28.86,259300.0,18.6009,18.6074,18.5816,18.5945,259300.0
2014-08-20 11:10:00,28.86,28.88,28.85,28.86,157800.0,18.5945,18.6074,18.588,18.5945,157800.0
2014-08-20 11:20:00,28.87,28.87,28.83,28.84,284500.0,18.6009,18.6009,18.5752,18.5816,284500.0
2014-08-20 11:30:00,28.84,28.86,28.81,28.85,547400.0,18.5816,18.5945,18.5623,18.588,547400.0
2014-08-20 11:40:00,28.85,28.85,28.82,28.83,170200.0,18.588,18.588,18.5687,18.5752,170200.0
2014-08-20 11:50:00,28.82,28.85,28.8,28.84,315800.0,18.5687,18.588,18.5558,18.5816,315800.0
2014-08-20 12:00:00,28.84,28.85,28.83,28.84,219500.0,18.5816,18.588,18.5752,18.5816,219500.0
2014-08-20 12:10:00,28.85,28.86,28.82,28.84,353700.0,18.588,18.5945,18.5687,18.5816,353700.0
2014-08-20 12:20:00,28.85,28.85,28.83,28.85,216300.0,18.588,18.588,18.5752,18.588,216300.0
2014-08-20 12:30:00,28.85,28.88,28.84,28.88,194500.0,18.588,18.6074,18.5816,18.6074,194500.0
2014-08-20 12:40:00,28.88,28.88,28.87,28.88,115400.0,18.6074,18.6074,18.6009,18.6074,115400.0
2014-08-20 12:50:00,28.88,28.89,28.86,28.89,174300.0,18.6074,18.6138,18.5945,18.6138,174300.0
2014-08-20 13:00:00,28.89,28.91,28.88,28.91,318700.0,18.6138,18.6267,18.6074,18.6267,318700.0
2014-08-20 13:10:00,28.9,28.91,28.88,28.9,285100.0,18.6203,18.6267,18.6074,18.6203,285100.0
2014-08-20 13:20:00,28.91,28.91,28.89,28.9,148000.0,18.6267,18.6267,18.6138,18.6203,148000.0
2014-08-20 13:30:00,28.9,28.92,28.89,28.91,168100.0,18.6203,18.6331,18.6138,18.6267,168100.0
2014-08-20 13:40:00,28.91,28.91,28.88,28.89,170200.0,18.6267,18.6267,18.6074,18.6138,170200.0
2014-08-20 13:50:00,28.89,28.89,28.84,28.84,197700.0,18.6138,18.6138,18.5816,18.5816,197700.0
2014-08-20 14:00:00,28.84,28.86,28.8,28.85,433700.0,18.5816,18.5945,18.5558,18.588,433700.0
2014-08-20 14:10:00,28.85,28.86,28.78,28.8,402900.0,18.588,18.5945,18.5429,18.5558,402900.0
2014-08-20 14:20:00,28.8,28.86,28.8,28.85,217400.0,18.5558,18.5945,18.5558,18.588,217400.0
2014-08-20 14:30:00,28.86,28.89,28.85,28.87,277300.0,18.5945,18.6138,18.588,18.6009,277300.0
2014-08-20 14:40:00,28.88,28.9,28.85,28.89,224500.0,18.6074,18.6203,18.588,18.6138,224500.0
2014-08-20 14:50:00,28.89,28.92,28.89,28.91,202300.0,18.6138,18.6331,18.6138,18.6267,202300.0
2014-08-20 15:00:00,28.91,28.93,28.89,28.92,223400.0,18.6267,18.6396,18.6138,18.6331,223400.0
2014-08-20 15:10:00,28.92,28.93,28.89,28.9,353300.0,18.6331,18.6396,18.6138,18.6203,353300.0
2014-08-20 15:20:00,28.9,28.92,28.89,28.9,268300.0,18.6203,18.6331,18.6138,18.6203,268300.0
2014-08-20 15:30:00,28.9,28.91,28.9,28.91,291400.0,18.6203,18.6267,18.6203,18.6267,291400.0
2014-08-20 15:40:00,28.91,28.92,28.9,28.91,465200.0,18.6267,18.6331,18.6203,18.6267,465200.0
2014-08-20 15:50:00,28.91,28.92,28.89,28.89,785800.0,18.6267,18.6331,18.6138,18.6138,785800.0
2014-08-21 09:30:00,28.92,28.99,28.83,28.88,919100.0,18.6331,18.6782,18.5752,18.6074,919100.0
2014-08-21 09:40:00,28.87,28.9,28.85,28.89,476200.0,18.6009,18.6203,18.588,18.6138,476200.0
2014-08-21 09:50:00,28.89,28.91,28.87,28.89,507000.0,18.6138,18.6267,18.6009,18.6138,507000.0
2014-08-21 10:00:00,28.89,28.94,28.88,28.89,850900.0,18.6138,18.646,18.6074,18.6138,850900.0
2014-08-21 10:10:00,28.9,28.91,28.83,28.83,615500.0,18.6203,18.6267,18.5752,18.5752,615500.0
2014-08-21 10:20:00,28.83,28.84,28.79,28.79,916300.0,18.5752,18.5816,18.5494,18.5494,916300.0
2014-08-21 10:30:00,28.79,28.86,28.79,28.84,1186800.0,18.5494,18.5945,18.5494,18.5816,1186800.0
2014-08-21 10:40:00,28.84,28.85,28.81,28.82,809100.0,18.5816,18.588,18.5623,18.5687,809100.0
2014-08-21 10:50:00,28.82,28.88,28.81,28.87,483200.0,18.5687,18.6074,18.5623,18.6009,483200.0
2014-08-21 11:00:00,28.86,28.88,28.83,28.84,457100.0,18.5945,18.6074,18.5752,18.5816,457100.0
2014-08-21 11:10:00,28.85,28.87,28.84,28.84,461800.0,18.588,18.6009,18.5816,18.5816,461800.0
2014-08-21 11:20:00,28.85,28.85,28.79,28.8,848000.0,18.588,18.588,18.5494,18.5558,848000.0
2014-08-21 11:30:00,28.8,28.82,28.76,28.79,637600.0,18.5558,18.5687,18.5301,18.5494,637600.0
2014-08-21 11:40:00,28.79,28.81,28.75,28.75,468300.0,18.5494,18.5623,18.5236,18.5236,468300.0
2014-08-21 11:50:00,28.75,28.79,28.74,28.78,753500.0,18.5236,18.5494,18.5172,18.5429,753500.0
2014-08-21 12:00:00,28.78,28.84,28.77,28.82,326400.0,18.5429,18.5816,18.5365,18.5687,326400.0
2014-08-21 12:10:00,28.82,28.84,28.81,28.84,202800.0,18.5687,18.5816,18.5623,18.5816,202800.0
2014-08-21 12:20:00,28.83,28.85,28.81,28.85,263400.0,18.5752,18.588,18.5623,18.588,263400.0
2014-08-21 12:30:00,28.84,28.87,28.82,28.82,342300.0,18.5816,18.6009,18.5687,18.5687,342300.0
2014-08-21 12:40:00,28.83,28.85,28.82,28.84,313300.0,18.5752,18.588,18.5687,18.5816,313300.0
2014-08-21 12:50:00,28.83,28.89,28.83,28.87,295900.0,18.5752,18.6138,18.5752,18.6009,295900.0
2014-08-21 13:00:00,28.87,28.92,28.86,28.92,202400.0,18.6009,18.6331,18.5945,18.6331,202400.0
2014-08-21 13:10:00,28.92,28.93,28.9,28.91,199300.0,18.6331,18.6396,18.6203,18.6267,199300.0
2014-08-21 13:20:00,28.91,28.92,28.89,28.91,192000.0,18.6267,18.6331,18.6138,18.6267,192000.0
2014-08-21 13:30:00,28.91,28.91,28.89,28.9,183500.0,18.6267,18.6267,18.6138,18.6203,183500.0
2014-08-21 13:40:00,28.9,28.9,28.87,28.88,429400.0,18.6203,18.6203,18.6009,18.6074,429400.0
2014-08-21 13:50:00,28.88,28.89,28.86,28.87,178500.0,18.6074,18.6138,18.5945,18.6009,178500.0
2014-08-21 14:00:00,28.87,28.88,28.86,28.87,198100.0,18.6009,18.6074,18.5945,18.6009,198100.0
2014-08-21 14:10:00,28.87,28.89,28.85,28.88,394300.0,18.6009,18.6138,18.588,18.6074,394300.0
2014-08-21 14:20:00,28.88,28.9,28.86,28.86,495100.0,18.6074,18.6203,18.5945,18.5945,495100.0
2014-08-21 14:30:00,28.86,28.87,28.83,28.84,955900.0,18.5945,18.6009,18.5752,18.5816,955900.0
2014-08-21 14:40:00,28.84,28.87,28.83,28.85,376000.0,18.5816,18.6009,18.5752,18.588,376000.0
2014-08-21 14:50:00,28.85,28.86,28.82,28.84,483700.0,18.588,18.5945,18.5687,18.5816,483700.0
2014-08-21 15:00:00,28.85,28.85,28.81,28.82,697900.0,18.588,18.588,18.5623,18.5687,697900.0
2014-08-21 15:10:00,28.83,28.83,28.81,28.83,319300.0,18.5752,18.5752,18.5623,18.5752,319300.0
2014-08-21 15:20:00,28.82,28.85,28.82,28.83,314500.0,18.5687,18.588,18.5687,18.5752,314500.0
2014-08-21 15:30:00,28.84,28.85,28.8,28.81,591300.0,18.5816,18.588,18.5558,18.5623,591300.0
2014-08-21 15:40:00,28.82,28.84,28.78,28.83,866000.0,18.5687,18.5816,18.5429,18.5752,866000.0
2014-08-21 15:50:00,28.83,28.83,28.8,28.81,1226300.0,18.5752,18.5752,18.5558,18.5623,1226300.0
2014-08-22 09:30:00,28.86,28.92,28.83,28.89,883000.0,18.5945,18.6331,18.5752,18.6138,883000.0
2014-08-22 09:40:00,28.88,28.9,28.84,28.86,295700.0,18.6074,18.6203,18.5816,18.5945,295700.0
2014-08-22 09:50:00,28.87,28.9,28.86,28.87,273200.0,18.6009,18.6203,18.5945,18.6009,273200.0
2014-08-22 10:00:00,28.87,28.91,28.82,28.9,433200.0,18.6009,18.6267,18.5687,18.6203,433200.0
2014-08-22 10:10:00,28.9,28.92,28.87,28.9,379600.0,18.6203,18.6331,18.6009,18.6203,379600.0
2014-08-22 10:20:00,28.9,28.95,28.9,28.94,211900.0,18.6203,18.6525,18.6203,18.646,211900.0
2014-08-22 10:30:00,28.95,28.97,28.92,28.94,329700.0,18.6525,18.6654,18.6331,18.646,329700.0
2014-08-22 10:40:00,28.94,28.94,28.89,28.91,215300.0,18.646,18.646,18.6138,18.6267,215300.0
2014-08-22 10:50:00,28.92,28.93,28.89,28.9,547200.0,18.6331,18.6396,18.6138,18.6203,547200.0
2014-08-22 11:00:00,28.89,28.95,28.86,28.94,703000.0,18.6138,18.6525,18.5945,18.646,703000.0
2014-08-22 11:10:00,28.95,28.97,28.93,28.93,423700.0,18.6525,18.6654,18.6396,18.6396,423700.0
2014-08-22 11:20:00,28.93,28.98,28.93,28.96,330100.0,18.6396,18.6718,18.6396,18.6589,330100.0
2014-08-22 11:30:00,28.96,28.97,28.92,28.93,259500.0,18.6589,18.6654,18.6331,18.6396,259500.0
2014-08-22 11:40:00,28.92,28.95,28.92,28.95,266800.0,18.6331,18.6525,18.6331,18.6525,266800.0
2014-08-22 11:50:00,28.95,28.97,28.94,28.96,238400.0,18.6525,18.6654,18.646,18.6589,238400.0
2014-08-22 12:00:00,28.96,28.97,28.94,28.95,302400.0,18.6589,18.6654,18.646,18.6525,302400.0
2014-08-22 12:10:00,28.95,28.96,28.94,28.96,215200.0,18.6525,18.6589,18.646,18.6589,215200.0
2014-08-22 12:20:00,28.95,28.97,28.94,28.97,341400.0,18.6525,18.6654,18.646,18.6654,341400.0
2014-08-22 12:30:00,28.96,28.97,28.94,28.95,314000.0,18.6589,18.6654,18.646,18.6525,314000.0
2014-08-22 12:40:00,28.96,28.96,28.95,28.95,160400.0,18.6589,18.6589,18.6525,18.6525,160400.0
2014-08-22 12:50:00,28.96,28.96,28.94,28.95,246300.0,18.6589,18.6589,18.646,18.6525,246300.0
2014-08-22 13:00:00,28.95,28.95,28.94,28.95,451800.0,18.6525,18.6525,18.646,18.6525,451800.0
2014-08-22 13:10:00,28.95,28.95,28.94,28.95,205600.0,18.6525,18.6525,18.646,18.6525,205600.0
2014-08-22 13:20:00,28.95,28.96,28.94,28.95,295100.0,18.6525,18.6589,18.646,18.6525,295100.0
2014-08-22 13:30:00,28.96,28.96,28.95,28.96,114600.0,18.6589,18.6589,18.6525,18.6589,114600.0
2014-08-22 13:40:00,28.96,28.98,28.95,28.97,159900.0,18.6589,18.6718,18.6525,18.6654,159900.0
2014-08-22 13:50:00,28.97,28.98,28.95,28.96,423700.0,18.6654,18.6718,18.6525,18.6589,423700.0
2014-08-22 14:00:00,28.96,28.97,28.94,28.96,275500.0,18.6589,18.6654,18.646,18.6589,275500.0
2014-08-22 14:10:00,28.96,28.97,28.95,28.96,320400.0,18.6589,18.6654,18.6525,18.6589,320400.0
2014-08-22 14:20:00,28.96,28.97,28.95,28.95,332100.0,18.6589,18.6654,18.6525,18.6525,332100.0
2014-08-22 14:30:00,28.95,28.95,28.94,28.95,287200.0,18.6525,18.6525,18.646,18.6525,287200.0
2014-08-22 14:40:00,28.95,28.97,28.94,28.96,107500.0,18.6525,18.6654,18.646,18.6589,107500.0
2014-08-22 14:50:00,28.97,28.98,28.95,28.97,182500.0,18.6654,18.6718,18.6525,18.6654,182500.0
2014-08-22 15:00:00,28.96,28.98,28.94,28.97,374500.0,18.6589,18.6718,18.646,18.6654,374500.0
2014-08-22 15:10:00,28.98,28.98,28.96,28.98,248500.0,18.6718,18.6718,18.6589,18.6718,248500.0
2014-08-22 15:20:00,28.97,28.98,28.96,28.96,353600.0,18.6654,18.6718,18.6589,18.6589,353600.0
2014-08-22 15:30:00,28.97,28.98,28.96,28.98,767900.0,18.6654,18.6718,18.6589,18.6718,767900.0
2014-08-22 15:40:00,28.97,28.98,28.9,28.91,559200.0,18.6654,18.6718,18.6203,18.6267,559200.0
2014-08-22 15:50:00,28.92,28.92,28.9,28.92,985400.0,18.6331,18.6331,18.6203,18.6331,985400.0
2014-08-25 09:30:00,28.93,28.99,28.92,28.94,968500.0,18.6396,18.6782,18.6331,18.646,968500.0
2014-08-25 09:40:00,28.95,28.98,28.93,28.93,351700.0,18.6525,18.6718,18.6396,18.6396,351700.0
2014-08-25 09:50:00,28.94,28.96,28.92,28.96,1076200.0,18.646,18.6589,18.6331,18.6589,1076200.0
2014-08-25 10:00:00,28.95,28.97,28.92,28.93,1697400.0,18.6525,18.6654,18.6331,18.6396,1697400.0
2014-08-25 10:10:00,28.94,28.97,28.93,28.95,576400.0,18.646,18.6654,18.6396,18.6525,576400.0
2014-08-25 10:20:00,28.95,28.97,28.93,28.96,616300.0,18.6525,18.6654,18.6396,18.6589,616300.0
2014-08-25 10:30:00,28.96,29.02,28.95,29.02,363400.0,18.6589,18.6976,18.6525,18.6976,363400.0
2014-08-25 10:40:00,29.02,29.04,29.01,29.04,411200.0,18.6976,18.7105,18.6911,18.7105,411200.0
2014-08-25 10:50:00,29.04,29.09,29.04,29.06,433700.0,18.7105,18.7427,18.7105,18.7233,433700.0
2014-08-25 11:00:00,29.06,29.07,29.0,29.01,609500.0,18.7233,18.7298,18.6847,18.6911,609500.0
2014-08-25 11:10:00,29.02,29.05,29.01,29.04,610000.0,18.6976,18.7169,18.6911,18.7105,610000.0
2014-08-25 11:20:00,29.04,29.04,29.03,29.03,165400.0,18.7105,18.7105,18.704,18.704,165400.0
2014-08-25 11:30:00,29.04,29.04,29.01,29.01,260900.0,18.7105,18.7105,18.6911,18.6911,260900.0
2014-08-25 11:40:00,29.02,29.02,29.0,29.01,233800.0,18.6976,18.6976,18.6847,18.6911,233800.0
2014-08-25 11:50:00,29.01,29.01,29.0,29.01,180400.0,18.6911,18.6911,18.6847,18.6911,180400.0
2014-08-25 12:00:00,29.01,29.01,29.0,29.01,267100.0,18.6911,18.6911,18.6847,18.6911,267100.0
2014-08-25 12:10:00,29.0,29.01,28.96,28.96,229400.0,18.6847,18.6911,18.6589,18.6589,229400.0
2014-08-25 12:20:00,28.96,28.97,28.95,28.96,362900.0,18.6589,18.6654,18.6525,18.6589,362900.0
2014-08-25 12:30:00,28.96,28.96,28.93,28.95,351100.0,18.6589,18.6589,18.6396,18.6525,351100.0
2014-08-25 12:40:00,28.94,28.97,28.94,28.96,250400.0,18.646,18.6654,18.646,18.6589,250400.0
2014-08-25 12:50:00,28.97,28.99,28.94,28.95,531500.0,18.6654,18.6782,18.646,18.6525,531500.0
2014-08-25 13:00:00,28.95,28.95,28.92,28.93,97100.0,18.6525,18.6525,18.6331,18.6396,97100.0
2014-08-25 13:10:00,28.93,28.96,28.92,28.95,301500.0,18.6396,18.6589,18.6331,18.6525,301500.0
2014-08-25 13:20:00,28.95,28.96,28.94,28.96,116100.0,18.6525,18.6589,18.646,18.6589,116100.0
2014-08-25 13:30:00,28.96,28.96,28.93,28.94,185700.0,18.6589,18.6589,18.6396,18.646,185700.0
2014-08-25 13:40:00,28.95,28.96,28.94,28.95,139700.0,18.6525,18.6589,18.646,18.6525,139700.0
2014-08-25 13:50:00,28.95,28.96,28.94,28.94,148200.0,18.6525,18.6589,18.646,18.646,148200.0
2014-08-25 14:00:00,28.95,28.95,28.92,28.94,151900.0,18.6525,18.6525,18.6331,18.646,151900.0
2014-08-25 14:10:00,28.94,28.95,28.94,28.95,137300.0,18.646,18.6525,18.646,18.6525,137300.0
2014-08-25 14:20:00,28.95,28.95,28.93,28.94,107800.0,18.6525,18.6525,18.6396,18.646,107800.0
2014-08-25 14:30:00,28.94,28.96,28.92,28.93,210700.0,18.646,18.6589,18.6331,18.6396,210700.0
2014-08-25 14:40:00,28.94,28.94,28.92,28.94,110900.0,18.646,18.646,18.6331,18.646,110900.0
2014-08-25 14:50:00,28.93,28.95,28.92,28.93,230100.0,18.6396,18.6525,18.6331,18.6396,230100.0
2014-08-25 15:00:00,28.93,28.94,28.92,28.94,122800.0,18.6396,18.646,18.6331,18.646,122800.0
2014-08-25 15:10:00,28.94,28.94,28.91,28.92,213600.0,18.646,18.646,18.6267,18.6331,213600.0
2014-08-25 15:20:00,28.92,28.92,28.91,28.92,210400.0,18.6331,18.6331,18.6267,18.6331,210400.0
2014-08-25 15:30:00,28.92,28.92,28.91,28.92,364200.0,18.6331,18.6331,18.6267,18.6331,364200.0
2014-08-25 15:40:00,28.92,28.92,28.91,28.92,544300.0,18.6331,18.6331,18.6267,18.6331,544300.0
2014-08-25 15:50:00,28.91,28.93,28.91,28.93,1217700.0,18.6267,18.6396,18.6267,18.6396,1217700.0
2014-08-26 09:30:00,29.03,29.04,28.96,29.02,754600.0,18.704,18.7105,18.6589,18.6976,754600.0
2014-08-26 09:40:00,29.02,29.06,29.02,29.05,374900.0,18.6976,18.7233,18.6976,18.7169,374900.0
2014-08-26 09:50:00,29.05,29.08,29.04,29.07,320300.0,18.7169,18.7362,18.7105,18.7298,320300.0
2014-08-26 10:00:00,29.06,29.1,29.05,29.1,458500.0,18.7233,18.7491,18.7169,18.7491,458500.0
2014-08-26 10:10:00,29.1,29.1,29.04,29.07,415600.0,18.7491,18.7491,18.7105,18.7298,415600.0
2014-08-26 10:20:00,29.07,29.09,29.06,29.08,173600.0,18.7298,18.7427,18.7233,18.7362,173600.0
2014-08-26 10:30:00,29.08,29.1,29.08,29.1,323800.0,18.7362,18.7491,18.7362,18.7491,323800.0
2014-08-26 10:40:00,29.1,29.12,29.08,29.11,456600.0,18.7491,18.762,18.7362,18.7556,456600.0
2014-08-26 10:50:00,29.11,29.12,29.09,29.1,340000.0,18.7556,18.762,18.7427,18.7491,340000.0
2014-08-26 11:00:00,29.11,29.14,29.1,29.13,435200.0,18.7556,18.7749,18.7491,18.7685,435200.0
2014-08-26 11:10:00,29.13,29.14,29.12,29.13,327500.0,18.7685,18.7749,18.762,18.7685,327500.0
2014-08-26 11:20:00,29.14,29.15,29.13,29.14,150800.0,18.7749,18.7813,18.7685,18.7749,150800.0
2014-08-26 11:30:00,29.15,29.16,29.14,29.15,438400.0,18.7813,18.7878,18.7749,18.7813,438400.0
2014-08-26 11:40:00,29.15,29.16,29.15,29.15,245400.0,18.7813,18.7878,18.7813,18.7813,245400.0
2014-08-26 11:50:00,29.16,29.17,29.15,29.17,596200.0,18.7878,18.7942,18.7813,18.7942,596200.0
2014-08-26 12:00:00,29.16,29.2,29.16,29.2,537400.0,18.7878,18.8136,18.7878,18.8136,537400.0
2014-08-26 12:10:00,29.2,29.2,29.18,29.2,212700.0,18.8136,18.8136,18.8007,18.8136,212700.0
2014-08-26 12:20:00,29.19,29.22,29.19,29.21,210000.0,18.8071,18.8264,18.8071,18.82,210000.0
2014-08-26 12:30:00,29.2,29.24,29.2,29.24,328000.0,18.8136,18.8393,18.8136,18.8393,328000.0
2014-08-26 12:40:00,29.24,29.24,29.23,29.23,306700.0,18.8393,18.8393,18.8329,18.8329,306700.0
2014-08-26 12:50:00,29.23,29.24,29.2,29.21,502800.0,18.8329,18.8393,18.8136,18.82,502800.0
2014-08-26 13:00:00,29.22,29.23,29.2,29.2,220800.0,18.8264,18.8329,18.8136,18.8136,220800.0
2014-08-26 13:10:00,29.2,29.23,29.2,29.22,188400.0,18.8136,18.8329,18.8136,18.8264,188400.0
2014-08-26 13:20:00,29.21,29.23,29.21,29.23,116000.0,18.82,18.8329,18.82,18.8329,116000.0
2014-08-26 13:30:00,29.23,29.23,29.21,29.21,225300.0,18.8329,18.8329,18.82,18.82,225300.0
2014-08-26 13:40:00,29.22,29.23,29.21,29.22,228700.0,18.8264,18.8329,18.82,18.8264,228700.0
2014-08-26 13:50:00,29.23,29.23,29.21,29.23,195200.0,18.8329,18.8329,18.82,18.8329,195200.0
2014-08-26 14:00:00,29.23,29.24,29.23,29.24,158700.0,18.8329,18.8393,18.8329,18.8393,158700.0
2014-08-26 14:10:00,29.24,29.26,29.24,29.26,288400.0,18.8393,18.8522,18.8393,18.8522,288400.0
2014-08-26 14:20:00,29.26,29.28,29.25,29.27,214900.0,18.8522,18.8651,18.8458,18.8587,214900.0
2014-08-26 14:30:00,29.27,29.28,29.25,29.27,300100.0,18.8587,18.8651,18.8458,18.8587,300100.0
2014-08-26 14:40:00,29.27,29.29,29.26,29.29,428600.0,18.8587,18.8715,18.8522,18.8715,428600.0
2014-08-26 14:50:00,29.29,29.3,29.29,29.3,244600.0,18.8715,18.878,18.8715,18.878,244600.0
2014-08-26 15:00:00,29.3,29.31,29.25,29.25,542700.0,18.878,18.8844,18.8458,18.8458,542700.0
2014-08-26 15:10:00,29.26,29.27,29.25,29.25,553000.0,18.8522,18.8587,18.8458,18.8458,553000.0
2014-08-26 15:20:00,29.26,29.27,29.25,29.26,363100.0,18.8522,18.8587,18.8458,18.8522,363100.0
2014-08-26 15:30:00,29.26,29.26,29.23,29.24,495800.0,18.8522,18.8522,18.8329,18.8393,495800.0
2014-08-26 15:40:00,29.24,29.26,29.23,29.24,996700.0,18.8393,18.8522,18.8329,18.8393,996700.0
2014-08-26 15:50:00,29.24,29.24,29.21,29.21,1230000.0,18.8393,18.8393,18.82,18.82,1230000.0
2014-08-27 09:30:00,29.47,29.51,29.37,29.45,1848000.0,18.9875,19.0133,18.9231,18.9746,1848000.0
2014-08-27 09:40:00,29.45,29.46,29.39,29.44,1083100.0,18.9746,18.9811,18.936,18.9682,1083100.0
2014-08-27 09:50:00,29.44,29.46,29.4,29.43,609200.0,18.9682,18.9811,18.9424,18.9617,609200.0
2014-08-27 10:00:00,29.42,29.45,29.41,29.42,809400.0,18.9553,18.9746,18.9489,18.9553,809400.0
2014-08-27 10:10:00,29.42,29.43,29.37,29.37,493700.0,18.9553,18.9617,18.9231,18.9231,493700.0
2014-08-27 10:20:00,29.37,29.5,29.37,29.5,863900.0,18.9231,19.0068,18.9231,19.0068,863900.0
2014-08-27 10:30:00,29.49,29.5,29.44,29.46,387900.0,19.0004,19.0068,18.9682,18.9811,387900.0
2014-08-27 10:40:00,29.46,29.52,29.45,29.51,506300.0,18.9811,19.0197,18.9746,19.0133,506300.0
2014-08-27 10:50:00,29.51,29.54,29.5,29.53,582100.0,19.0133,19.0326,19.0068,19.0262,582100.0
2014-08-27 11:00:00,29.53,29.55,29.52,29.54,611200.0,19.0262,19.0391,19.0197,19.0326,611200.0
2014-08-27 11:10:00,29.54,29.57,29.53,29.54,644300.0,19.0326,19.0519,19.0262,19.0326,644300.0
2014-08-27 11:20:00,29.54,29.54,29.5,29.51,393400.0,19.0326,19.0326,19.0068,19.0133,393400.0
2014-08-27 11:30:00,29.5,29.55,29.5,29.52,406200.0,19.0068,19.0391,19.0068,19.0197,406200.0
2014-08-27 11:40:00,29.51,29.56,29.5,29.53,323700.0,19.0133,19.0455,19.0068,19.0262,323700.0
2014-08-27 11:50:00,29.52,29.55,29.5,29.5,330100.0,19.0197,19.0391,19.0068,19.0068,330100.0
2014-08-27 12:00:00,29.5,29.51,29.47,29.47,253600.0,19.0068,19.0133,18.9875,18.9875,253600.0
2014-08-27 12:10:00,29.48,29.53,29.47,29.48,337200.0,18.994,19.0262,18.9875,18.994,337200.0
2014-08-27 12:20:00,29.48,29.5,29.46,29.5,294200.0,18.994,19.0068,18.9811,19.0068,294200.0
2014-08-27 12:30:00,29.5,29.54,29.48,29.49,391500.0,19.0068,19.0326,18.994,19.0004,391500.0
2014-08-27 12:40:00,29.5,29.56,29.48,29.55,524700.0,19.0068,19.0455,18.994,19.0391,524700.0
2014-08-27 12:50:00,29.54,29.56,29.51,29.51,194200.0,19.0326,19.0455,19.0133,19.0133,194200.0
2014-08-27 13:00:00,29.51,29.54,29.5,29.51,244300.0,19.0133,19.0326,19.0068,19.0133,244300.0
2014-08-27 13:10:00,29.51,29.54,29.51,29.52,195500.0,19.0133,19.0326,19.0133,19.0197,195500.0
2014-08-27 13:20:00,29.52,29.54,29.51,29.52,237700.0,19.0197,19.0326,19.0133,19.0197,237700.0
2014-08-27 13:30:00,29.52,29.53,29.5,29.5,129500.0,19.0197,19.0262,19.0068,19.0068,129500.0
2014-08-27 13:40:00,29.5,29.51,29.49,29.51,207900.0,19.0068,19.0133,19.0004,19.0133,207900.0
2014-08-27 13:50:00,29.51,29.51,29.49,29.5,228100.0,19.0133,19.0133,19.0004,19.0068,228100.0
2014-08-27 14:00:00,29.51,29.51,29.49,29.49,189800.0,19.0133,19.0133,19.0004,19.0004,189800.0
2014-08-27 14:10:00,29.49,29.51,29.49,29.5,266700.0,19.0004,19.0133,19.0004,19.0068,266700.0
2014-08-27 14:20:00,29.5,29.51,29.49,29.51,175600.0,19.0068,19.0133,19.0004,19.0133,175600.0
2014-08-27 14:30:00,29.51,29.52,29.48,29.48,521400.0,19.0133,19.0197,18.994,18.994,521400.0
2014-08-27 14:40:00,29.49,29.5,29.44,29.5,467000.0,19.0004,19.0068,18.9682,19.0068,467000.0
2014-08-27 14:50:00,29.5,29.51,29.44,29.45,331600.0,19.0068,19.0133,18.9682,18.9746,331600.0
2014-08-27 15:00:00,29.44,29.48,29.41,29.45,542400.0,18.9682,18.994,18.9489,18.9746,542400.0
2014-08-27 15:10:00,29.45,29.47,29.44,29.47,345700.0,18.9746,18.9875,18.9682,18.9875,345700.0
2014-08-27 15:20:00,29.46,29.5,29.46,29.5,359600.0,18.9811,19.0068,18.9811,19.0068,359600.0
2014-08-27 15:30:00,29.5,29.5,29.47,29.48,532500.0,19.0068,19.0068,18.9875,18.994,532500.0
2014-08-27 15:40:00,29.48,29.48,29.45,29.45,801100.0,18.994,18.994,18.9746,18.9746,801100.0
2014-08-27 15:50:00,29.46,29.48,29.45,29.47,1493500.0,18.9811,18.994,18.9746,18.9875,1493500.0
2014-08-28 09:30:00,29.43,29.57,29.36,29.55,1604200.0,18.9617,19.0519,18.9166,19.0391,1604200.0
2014-08-28 09:40:00,29.55,29.59,29.52,29.57,597500.0,19.0391,19.0648,19.0197,19.0519,597500.0
2014-08-28 09:50:00,29.57,29.65,29.55,29.64,679200.0,19.0519,19.1035,19.0391,19.097,679200.0
2014-08-28 10:00:00,29.64,29.67,29.58,29.63,731700.0,19.097,19.1164,19.0584,19.0906,731700.0
2014-08-28 10:10:00,29.63,29.64,29.56,29.59,662500.0,19.0906,19.097,19.0455,19.0648,662500.0
2014-08-28 10:20:00,29.59,29.59,29.49,29.53,467100.0,19.0648,19.0648,19.0004,19.0262,467100.0
2014-08-28 10:30:00,29.53,29.54,29.48,29.48,425800.0,19.0262,19.0326,18.994,18.994,425800.0
2014-08-28 10:40:00,29.48,29.53,29.45,29.51,298400.0,18.994,19.0262,18.9746,19.0133,298400.0
2014-08-28 10:50:00,29.5,29.53,29.48,29.51,434600.0,19.0068,19.0262,18.994,19.0133,434600.0
2014-08-28 11:00:00,29.51,29.53,29.48,29.51,446900.0,19.0133,19.0262,18.994,19.0133,446900.0
2014-08-28 11:10:00,29.51,29.52,29.47,29.49,239300.0,19.0133,19.0197,18.9875,19.0004,239300.0
2014-08-28 11:20:00,29.49,29.5,29.47,29.5,217900.0,19.0004,19.0068,18.9875,19.0068,217900.0
2014-08-28 11:30:00,29.49,29.52,29.48,29.51,447000.0,19.0004,19.0197,18.994,19.0133,447000.0
2014-08-28 11:40:00,29.51,29.52,29.49,29.5,220000.0,19.0133,19.0197,19.0004,19.0068,220000.0
2014-08-28 11:50:00,29.5,29.51,29.47,29.47,215800.0,19.0068,19.0133,18.9875,18.9875,215800.0
2014-08-28 12:00:00,29.48,29.51,29.47,29.48,316200.0,18.994,19.0133,18.9875,18.994,316200.0
2014-08-28 12:10:00,29.47,29.49,29.45,29.47,256100.0,18.9875,19.0004,18.9746,18.9875,256100.0
2014-08-28 12:20:00,29.47,29.5,29.47,29.5,156500.0,18.9875,19.0068,18.9875,19.0068,156500.0
2014-08-28 12:30:00,29.5,29.51,29.48,29.48,132600.0,19.0068,19.0133,18.994,18.994,132600.0
2014-08-28 12:40:00,29.49,29.51,29.48,29.51,163300.0,19.0004,19.0133,18.994,19.0133,163300.0
2014-08-28 12:50:00,29.5,29.52,29.5,29.51,149600.0,19.0068,19.0197,19.0068,19.0133,149600.0
2014-08-28 13:00:00,29.51,29.52,29.46,29.46,201000.0,19.0133,19.0197,18.9811,18.9811,201000.0
2014-08-28 13:10:00,29.46,29.47,29.45,29.46,173400.0,18.9811,18.9875,18.9746,18.9811,173400.0
2014-08-28 13:20:00,29.47,29.47,29.45,29.46,196300.0,18.9875,18.9875,18.9746,18.9811,196300.0
2014-08-28 13:30:00,29.46,29.47,29.44,29.44,154600.0,18.9811,18.9875,18.9682,18.9682,154600.0
2014-08-28 13:40:00,29.45,29.47,29.44,29.45,218700.0,18.9746,18.9875,18.9682,18.9746,218700.0
2014-08-28 13:50:00,29.45,29.47,29.45,29.47,130900.0,18.9746,18.9875,18.9746,18.9875,130900.0
2014-08-28 14:00:00,29.47,29.47,29.44,29.46,242100.0,18.9875,18.9875,18.9682,18.9811,242100.0
2014-08-28 14:10:00,29.46,29.47,29.43,29.45,185700.0,18.9811,18.9875,18.9617,18.9746,185700.0
2014-08-28 14:20:00,29.45,29.45,29.43,29.44,139200.0,18.9746,18.9746,18.9617,18.9682,139200.0
2014-08-28 14:30:00,29.44,29.44,29.43,29.44,126200.0,18.9682,18.9682,18.9617,18.9682,126200.0
2014-08-28 14:40:00,29.44,29.45,29.43,29.44,145800.0,18.9682,18.9746,18.9617,18.9682,145800.0
2014-08-28 14:50:00,29.44,29.46,29.44,29.44,234800.0,18.9682,18.9811,18.9682,18.9682,234800.0
2014-08-28 15:00:00,29.44,29.47,29.44,29.44,194000.0,18.9682,18.9875,18.9682,18.9682,194000.0
2014-08-28 15:10:00,29.44,29.45,29.43,29.44,197400.0,18.9682,18.9746,18.9617,18.9682,197400.0
2014-08-28 15:20:00,29.45,29.48,29.44,29.48,558700.0,18.9746,18.994,18.9682,18.994,558700.0
2014-08-28 15:30:00,29.48,29.5,29.46,29.46,493300.0,18.994,19.0068,18.9811,18.9811,493300.0
2014-08-28 15:40:00,29.46,29.48,29.41,29.41,1260700.0,18.9811,18.994,18.9489,18.9489,1260700.0
2014-08-28 15:50:00,29.42,29.43,29.36,29.38,3386900.0,18.9553,18.9617,18.9166,18.9295,3386900.0
2014-08-29 09:30:00,29.46,29.49,29.39,29.45,1096100.0,18.9811,19.0004,18.936,18.9746,1096100.0
2014-08-29 09:40:00,29.45,29.46,29.41,29.43,677800.0,18.9746,18.9811,18.9489,18.9617,677800.0
2014-08-29 09:50:00,29.42,29.46,29.4,29.42,431900.0,18.9553,18.9811,18.9424,18.9553,431900.0
2014-08-29 10:00:00,29.41,29.43,29.32,29.32,382200.0,18.9489,18.9617,18.8909,18.8909,382200.0
2014-08-29 10:10:00,29.33,29.38,29.32,29.36,284900.0,18.8973,18.9295,18.8909,18.9166,284900.0
2014-08-29 10:20:00,29.36,29.4,29.34,29.36,297000.0,18.9166,18.9424,18.9038,18.9166,297000.0
2014-08-29 10:30:00,29.36,29.4,29.35,29.39,331400.0,18.9166,18.9424,18.9102,18.936,331400.0
2014-08-29 10:40:00,29.39,29.46,29.38,29.4,549300.0,18.936,18.9811,18.9295,18.9424,549300.0
2014-08-29 10:50:00,29.41,29.42,29.36,29.38,146600.0,18.9489,18.9553,18.9166,18.9295,146600.0
2014-08-29 11:00:00,29.38,29.42,29.38,29.4,334700.0,18.9295,18.9553,18.9295,18.9424,334700.0
2014-08-29 11:10:00,29.41,29.47,29.4,29.4,559600.0,18.9489,18.9875,18.9424,18.9424,559600.0
2014-08-29 11:20:00,29.4,29.45,29.4,29.43,200300.0,18.9424,18.9746,18.9424,18.9617,200300.0
2014-08-29 11:30:00,29.43,29.45,29.41,29.41,236700.0,18.9617,18.9746,18.9489,18.9489,236700.0
2014-08-29 11:40:00,29.42,29.45,29.42,29.42,233200.0,18.9553,18.9746,18.9553,18.9553,233200.0
2014-08-29 11:50:00,29.42,29.44,29.42,29.44,347600.0,18.9553,18.9682,18.9553,18.9682,347600.0
2014-08-29 12:00:00,29.44,29.44,29.41,29.42,229600.0,18.9682,18.9682,18.9489,18.9553,229600.0
2014-08-29 12:10:00,29.42,29.42,29.38,29.42,234700.0,18.9553,18.9553,18.9295,18.9553,234700.0
2014-08-29 12:20:00,29.41,29.43,29.4,29.43,209600.0,18.9489,18.9617,18.9424,18.9617,209600.0
2014-08-29 12:30:00,29.42,29.43,29.4,29.42,104100.0,18.9553,18.9617,18.9424,18.9553,104100.0
2014-08-29 12:40:00,29.42,29.42,29.38,29.41,143800.0,18.9553,18.9553,18.9295,18.9489,143800.0
2014-08-29 12:50:00,29.4,29.42,29.4,29.41,50700.0,18.9424,18.9553,18.9424,18.9489,50700.0
2014-08-29 13:00:00,29.41,29.43,29.4,29.4,185300.0,18.9489,18.9617,18.9424,18.9424,185300.0
2014-08-29 13:10:00,29.4,29.41,29.38,29.4,133400.0,18.9424,18.9489,18.9295,18.9424,133400.0
2014-08-29 13:20:00,29.39,29.4,29.35,29.36,249200.0,18.936,18.9424,18.9102,18.9166,249200.0
2014-08-29 13:30:00,29.36,29.37,29.34,29.36,195500.0,18.9166,18.9231,18.9038,18.9166,195500.0
2014-08-29 13:40:00,29.37,29.38,29.35,29.38,188200.0,18.9231,18.9295,18.9102,18.9295,188200.0
2014-08-29 13:50:00,29.37,29.37,29.35,29.37,185700.0,18.9231,18.9231,18.9102,18.9231,185700.0
2014-08-29 14:00:00,29.37,29.4,29.37,29.39,172600.0,18.9231,18.9424,18.9231,18.936,172600.0
2014-08-29 14:10:00,29.39,29.4,29.38,29.39,327000.0,18.936,18.9424,18.9295,18.936,327000.0
2014-08-29 14:20:00,29.39,29.4,29.37,29.37,154300.0,18.936,18.9424,18.9231,18.9231,154300.0
2014-08-29 14:30:00,29.38,29.38,29.34,29.34,218800.0,18.9295,18.9295,18.9038,18.9038,218800.0
2014-08-29 14:40:00,29.35,29.35,29.31,29.33,237700.0,18.9102,18.9102,18.8844,18.8973,237700.0
2014-08-29 14:50:00,29.33,29.33,29.31,29.33,210400.0,18.8973,18.8973,18.8844,18.8973,210400.0
2014-08-29 15:00:00,29.33,29.33,29.3,29.3,253900.0,18.8973,18.8973,18.878,18.878,253900.0
2014-08-29 15:10:00,29.3,29.33,29.29,29.32,243500.0,18.878,18.8973,18.8715,18.8909,243500.0
2014-08-29 15:20:00,29.32,29.33,29.3,29.32,304800.0,18.8909,18.8973,18.878,18.8909,304800.0
2014-08-29 15:30:00,29.32,29.36,29.31,29.35,449300.0,18.8909,18.9166,18.8844,18.9102,449300.0
2014-08-29 15:40:00,29.35,29.37,29.33,29.35,549000.0,18.9102,18.9231,18.8973,18.9102,549000.0
2014-08-29 15:50:00,29.35,29.41,29.35,29.41,1112600.0,18.9102,18.9489,18.9102,18.9489,1112600.0
2014-09-02 09:30:00,29.21,29.37,29.21,29.26,1493200.0,18.82,18.9231,18.82,18.8522,1493200.0
2014-09-02 09:40:00,29.25,29.28,29.19,29.25,439400.0,18.8458,18.8651,18.8071,18.8458,439400.0
2014-09-02 09:50:00,29.26,29.27,29.22,29.24,577800.0,18.8522,18.8587,18.8264,18.8393,577800.0
2014-09-02 10:00:00,29.24,29.25,29.17,29.22,857000.0,18.8393,18.8458,18.7942,18.8264,857000.0
2014-09-02 10:10:00,29.22,29.23,29.16,29.19,602200.0,18.8264,18.8329,18.7878,18.8071,602200.0
2014-09-02 10:20:00,29.19,29.21,29.16,29.18,597000.0,18.8071,18.82,18.7878,18.8007,597000.0
2014-09-02 10:30:00,29.19,29.29,29.19,29.29,842600.0,18.8071,18.8715,18.8071,18.8715,842600.0
2014-09-02 10:40:00,29.29,29.32,29.26,29.29,996200.0,18.8715,18.8909,18.8522,18.8715,996200.0
2014-09-02 10:50:00,29.29,29.37,29.28,29.35,547800.0,18.8715,18.9231,18.8651,18.9102,547800.0
2014-09-02 11:00:00,29.35,29.36,29.32,29.35,442200.0,18.9102,18.9166,18.8909,18.9102,442200.0
2014-09-02 11:10:00,29.35,29.38,29.32,29.38,743300.0,18.9102,18.9295,18.8909,18.9295,743300.0
2014-09-02 11:20:00,29.37,29.41,29.37,29.38,504500.0,18.9231,18.9489,18.9231,18.9295,504500.0
2014-09-02 11:30:00,29.39,29.4,29.37,29.37,451600.0,18.936,18.9424,18.9231,18.9231,451600.0
2014-09-02 11:40:00,29.37,29.38,29.28,29.29,394000.0,18.9231,18.9295,18.8651,18.8715,394000.0
2014-09-02 11:50:00,29.3,29.31,29.25,29.29,276700.0,18.878,18.8844,18.8458,18.8715,276700.0
2014-09-02 12:00:00,29.29,29.32,29.28,29.29,581900.0,18.8715,18.8909,18.8651,18.8715,581900.0
2014-09-02 12:10:00,29.29,29.32,29.27,29.27,289100.0,18.8715,18.8909,18.8587,18.8587,289100.0
2014-09-02 12:20:00,29.27,29.3,29.27,29.29,130500.0,18.8587,18.878,18.8587,18.8715,130500.0
2014-09-02 12:30:00,29.29,29.3,29.19,29.19,328400.0,18.8715,18.878,18.8071,18.8071,328400.0
2014-09-02 12:40:00,29.19,29.22,29.17,29.22,398900.0,18.8071,18.8264,18.7942,18.8264,398900.0
2014-09-02 12:50:00,29.22,29.25,29.2,29.21,292200.0,18.8264,18.8458,18.8136,18.82,292200.0
2014-09-02 13:00:00,29.21,29.24,29.19,29.24,161400.0,18.82,18.8393,18.8071,18.8393,161400.0
2014-09-02 13:10:00,29.24,29.29,29.23,29.28,244700.0,18.8393,18.8715,18.8329,18.8651,244700.0
2014-09-02 13:20:00,29.28,29.3,29.25,29.28,202400.0,18.8651,18.878,18.8458,18.8651,202400.0
2014-09-02 13:30:00,29.28,29.28,29.24,29.25,275800.0,18.8651,18.8651,18.8393,18.8458,275800.0
2014-09-02 13:40:00,29.26,29.28,29.24,29.26,255800.0,18.8522,18.8651,18.8393,18.8522,255800.0
2014-09-02 13:50:00,29.26,29.3,29.26,29.29,246800.0,18.8522,18.878,18.8522,18.8715,246800.0
2014-09-02 14:00:00,29.29,29.34,29.28,29.31,258300.0,18.8715,18.9038,18.8651,18.8844,258300.0
2014-09-02 14:10:00,29.31,29.32,29.3,29.32,177500.0,18.8844,18.8909,18.878,18.8909,177500.0
2014-09-02 14:20:00,29.31,29.32,29.29,29.31,283800.0,18.8844,18.8909,18.8715,18.8844,283800.0
2014-09-02 14:30:00,29.31,29.31,29.28,29.28,156400.0,18.8844,18.8844,18.8651,18.8651,156400.0
2014-09-02 14:40:00,29.28,29.3,29.27,29.3,137900.0,18.8651,18.878,18.8587,18.878,137900.0
2014-09-02 14:50:00,29.3,29.32,29.28,29.29,376000.0,18.878,18.8909,18.8651,18.8715,376000.0
2014-09-02 15:00:00,29.29,29.31,29.29,29.3,215900.0,18.8715,18.8844,18.8715,18.878,215900.0
2014-09-02 15:10:00,29.3,29.31,29.28,29.3,423700.0,18.878,18.8844,18.8651,18.878,423700.0
2014-09-02 15:20:00,29.3,29.32,29.29,29.3,567200.0,18.878,18.8909,18.8715,18.878,567200.0
2014-09-02 15:30:00,29.31,29.32,29.27,29.28,473100.0,18.8844,18.8909,18.8587,18.8651,473100.0
2014-09-02 15:40:00,29.28,29.29,29.27,29.29,932900.0,18.8651,18.8715,18.8587,18.8715,932900.0
2014-09-02 15:50:00,29.29,29.31,29.24,29.25,1432000.0,18.8715,18.8844,18.8393,18.8458,1432000.0
2014-09-03 09:30:00,29.45,29.53,29.35,29.4,1143400.0,18.9746,19.0262,18.9102,18.9424,1143400.0
2014-09-03 09:40:00,29.4,29.42,29.3,29.35,748700.0,18.9424,18.9553,18.878,18.9102,748700.0
2014-09-03 09:50:00,29.35,29.37,29.33,29.37,401100.0,18.9102,18.9231,18.8973,18.9231,401100.0
2014-09-03 10:00:00,29.37,29.39,29.32,29.38,543700.0,18.9231,18.936,18.8909,18.9295,543700.0
2014-09-03 10:10:00,29.38,29.42,29.34,29.35,551800.0,18.9295,18.9553,18.9038,18.9102,551800.0
2014-09-03 10:20:00,29.35,29.37,29.31,29.34,406600.0,18.9102,18.9231,18.8844,18.9038,406600.0
2014-09-03 10:30:00,29.34,29.36,29.32,29.34,395500.0,18.9038,18.9166,18.8909,18.9038,395500.0
2014-09-03 10:40:00,29.34,29.36,29.33,29.35,406400.0,18.9038,18.9166,18.8973,18.9102,406400.0
2014-09-03 10:50:00,29.35,29.35,29.3,29.31,381500.0,18.9102,18.9102,18.878,18.8844,381500.0
2014-09-03 11:00:00,29.3,29.33,29.3,29.3,251300.0,18.878,18.8973,18.878,18.878,251300.0
2014-09-03 11:10:00,29.3,29.31,29.24,29.29,482900.0,18.878,18.8844,18.8393,18.8715,482900.0
2014-09-03 11:20:00,29.29,29.31,29.24,29.25,393500.0,18.8715,18.8844,18.8393,18.8458,393500.0
2014-09-03 11:30:00,29.25,29.26,29.23,29.25,308900.0,18.8458,18.8522,18.8329,18.8458,308900.0
2014-09-03 11:40:00,29.25,29.27,29.24,29.26,282200.0,18.8458,18.8587,18.8393,18.8522,282200.0
2014-09-03 11:50:00,29.26,29.29,29.24,29.25,459100.0,18.8522,18.8715,18.8393,18.8458,459100.0
2014-09-03 12:00:00,29.25,29.27,29.23,29.26,352300.0,18.8458,18.8587,18.8329,18.8522,352300.0
2014-09-03 12:10:00,29.26,29.29,29.24,29.29,291100.0,18.8522,18.8715,18.8393,18.8715,291100.0
2014-09-03 12:20:00,29.29,29.29,29.25,29.25,342200.0,18.8715,18.8715,18.8458,18.8458,342200.0
2014-09-03 12:30:00,29.26,29.29,29.25,29.29,470200.0,18.8522,18.8715,18.8458,18.8715,470200.0
2014-09-03 12:40:00,29.29,29.3,29.27,29.28,387400.0,18.8715,18.878,18.8587,18.8651,387400.0
2014-09-03 12:50:00,29.29,29.3,29.27,29.3,333400.0,18.8715,18.878,18.8587,18.878,333400.0
2014-09-03 13:00:00,29.3,29.3,29.28,29.3,270700.0,18.878,18.878,18.8651,18.878,270700.0
2014-09-03 13:10:00,29.3,29.32,29.29,29.31,374300.0,18.878,18.8909,18.8715,18.8844,374300.0
2014-09-03 13:20:00,29.31,29.31,29.29,29.3,470200.0,18.8844,18.8844,18.8715,18.878,470200.0
2014-09-03 13:30:00,29.3,29.3,29.28,29.29,181500.0,18.878,18.878,18.8651,18.8715,181500.0
2014-09-03 13:40:00,29.29,29.3,29.28,29.28,446600.0,18.8715,18.878,18.8651,18.8651,446600.0
2014-09-03 13:50:00,29.29,29.29,29.25,29.29,401100.0,18.8715,18.8715,18.8458,18.8715,401100.0
2014-09-03 14:00:00,29.29,29.31,29.27,29.28,495700.0,18.8715,18.8844,18.8587,18.8651,495700.0
2014-09-03 14:10:00,29.28,29.3,29.27,29.28,184000.0,18.8651,18.878,18.8587,18.8651,184000.0
2014-09-03 14:20:00,29.28,29.3,29.26,29.29,316500.0,18.8651,18.878,18.8522,18.8715,316500.0
2014-09-03 14:30:00,29.29,29.3,29.28,29.3,180400.0,18.8715,18.878,18.8651,18.878,180400.0
2014-09-03 14:40:00,29.3,29.3,29.28,29.29,247300.0,18.878,18.878,18.8651,18.8715,247300.0
2014-09-03 14:50:00,29.29,29.29,29.24,29.25,297000.0,18.8715,18.8715,18.8393,18.8458,297000.0
2014-09-03 15:00:00,29.25,29.29,29.23,29.29,341400.0,18.8458,18.8715,18.8329,18.8715,341400.0
2014-09-03 15:10:00,29.28,29.35,29.28,29.33,880100.0,18.8651,18.9102,18.8651,18.8973,880100.0
2014-09-03 15:20:00,29.34,29.35,29.31,29.34,419000.0,18.9038,18.9102,18.8844,18.9038,419000.0
2014-09-03 15:30:00,29.34,29.36,29.32,29.34,1090400.0,18.9038,18.9166,18.8909,18.9038,1090400.0
2014-09-03 15:40:00,29.33,29.38,29.33,29.37,843700.0,18.8973,18.9295,18.8973,18.9231,843700.0
2014-09-03 15:50:00,29.37,29.42,29.36,29.4,1808900.0,18.9231,18.9553,18.9166,18.9424,1808900.0
2014-09-04 09:30:00,29.53,29.53,29.41,29.42,1396900.0,19.0262,19.0262,18.9489,18.9553,1396900.0
2014-09-04 09:40:00,29.42,29.45,29.33,29.34,656500.0,18.9553,18.9746,18.8973,18.9038,656500.0
2014-09-04 09:50:00,29.34,29.43,29.34,29.41,673200.0,18.9038,18.9617,18.9038,18.9489,673200.0
2014-09-04 10:00:00,29.42,29.52,29.41,29.47,808100.0,18.9553,19.0197,18.9489,18.9875,808100.0
2014-09-04 10:10:00,29.47,29.52,29.46,29.52,476900.0,18.9875,19.0197,18.9811,19.0197,476900.0
2014-09-04 10:20:00,29.52,29.55,29.5,29.52,531200.0,19.0197,19.0391,19.0068,19.0197,531200.0
2014-09-04 10:30:00,29.52,29.53,29.46,29.48,617500.0,19.0197,19.0262,18.9811,18.994,617500.0
2014-09-04 10:40:00,29.49,29.49,29.44,29.47,466600.0,19.0004,19.0004,18.9682,18.9875,466600.0
2014-09-04 10:50:00,29.46,29.48,29.45,29.45,286000.0,18.9811,18.994,18.9746,18.9746,286000.0
2014-09-04 11:00:00,29.46,29.48,29.45,29.46,440000.0,18.9811,18.994,18.9746,18.9811,440000.0
2014-09-04 11:10:00,29.46,29.47,29.42,29.44,440400.0,18.9811,18.9875,18.9553,18.9682,440400.0
2014-09-04 11:20:00,29.44,29.45,29.43,29.44,457400.0,18.9682,18.9746,18.9617,18.9682,457400.0
2014-09-04 11:30:00,29.43,29.44,29.4,29.42,252100.0,18.9617,18.9682,18.9424,18.9553,252100.0
2014-09-04 11:40:00,29.42,29.42,29.4,29.4,175600.0,18.9553,18.9553,18.9424,18.9424,175600.0
2014-09-04 11:50:00,29.4,29.42,29.38,29.42,244500.0,18.9424,18.9553,18.9295,18.9553,244500.0
2014-09-04 12:00:00,29.41,29.42,29.4,29.42,255200.0,18.9489,18.9553,18.9424,18.9553,255200.0
2014-09-04 12:10:00,29.42,29.42,29.41,29.42,140000.0,18.9553,18.9553,18.9489,18.9553,140000.0
2014-09-04 12:20:00,29.42,29.44,29.41,29.42,533900.0,18.9553,18.9682,18.9489,18.9553,533900.0
2014-09-04 12:30:00,29.41,29.42,29.39,29.4,362700.0,18.9489,18.9553,18.936,18.9424,362700.0
2014-09-04 12:40:00,29.39,29.4,29.38,29.39,139700.0,18.936,18.9424,18.9295,18.936,139700.0
2014-09-04 12:50:00,29.38,29.42,29.38,29.41,352200.0,18.9295,18.9553,18.9295,18.9489,352200.0
2014-09-04 13:00:00,29.4,29.44,29.4,29.43,256300.0,18.9424,18.9682,18.9424,18.9617,256300.0
2014-09-04 13:10:00,29.43,29.44,29.41,29.41,240000.0,18.9617,18.9682,18.9489,18.9489,240000.0
2014-09-04 13:20:00,29.42,29.43,29.39,29.41,177000.0,18.9553,18.9617,18.936,18.9489,177000.0
2014-09-04 13:30:00,29.42,29.45,29.41,29.42,363900.0,18.9553,18.9746,18.9489,18.9553,363900.0
2014-09-04 13:40:00,29.42,29.44,29.41,29.43,125300.0,18.9553,18.9682,18.9489,18.9617,125300.0
2014-09-04 13:50:00,29.44,29.47,29.43,29.44,393300.0,18.9682,18.9875,18.9617,18.9682,393300.0
2014-09-04 14:00:00,29.43,29.45,29.41,29.42,217300.0,18.9617,18.9746,18.9489,18.9553,217300.0
2014-09-04 14:10:00,29.43,29.45,29.42,29.44,531800.0,18.9617,18.9746,18.9553,18.9682,531800.0
2014-09-04 14:20:00,29.45,29.48,29.44,29.46,501900.0,18.9746,18.994,18.9682,18.9811,501900.0
2014-09-04 14:30:00,29.47,29.47,29.41,29.43,565700.0,18.9875,18.9875,18.9489,18.9617,565700.0
2014-09-04 14:40:00,29.43,29.44,29.41,29.43,356100.0,18.9617,18.9682,18.9489,18.9617,356100.0
2014-09-04 14:50:00,29.43,29.44,29.39,29.4,357900.0,18.9617,18.9682,18.936,18.9424,357900.0
2014-09-04 15:00:00,29.4,29.42,29.36,29.41,794100.0,18.9424,18.9553,18.9166,18.9489,794100.0
2014-09-04 15:10:00,29.4,29.41,29.3,29.32,853100.0,18.9424,18.9489,18.878,18.8909,853100.0
2014-09-04 15:20:00,29.33,29.35,29.31,29.34,414900.0,18.8973,18.9102,18.8844,18.9038,414900.0
2014-09-04 15:30:00,29.34,29.34,29.31,29.31,437800.0,18.9038,18.9038,18.8844,18.8844,437800.0
2014-09-04 15:40:00,29.32,29.34,29.3,29.34,741700.0,18.8909,18.9038,18.878,18.9038,741700.0
2014-09-04 15:50:00,29.34,29.37,29.33,29.35,1288700.0,18.9038,18.9231,18.8973,18.9102,1288700.0
2014-09-05 09:30:00,29.3,29.34,29.21,29.28,865100.0,18.878,18.9038,18.82,18.8651,865100.0
2014-09-05 09:40:00,29.28,29.29,29.22,29.27,336700.0,18.8651,18.8715,18.8264,18.8587,336700.0
2014-09-05 09:50:00,29.27,29.34,29.26,29.31,304800.0,18.8587,18.9038,18.8522,18.8844,304800.0
2014-09-05 10:00:00,29.32,29.33,29.29,29.33,387700.0,18.8909,18.8973,18.8715,18.8973,387700.0
2014-09-05 10:10:00,29.34,29.37,29.31,29.37,632300.0,18.9038,18.9231,18.8844,18.9231,632300.0
2014-09-05 10:20:00,29.36,29.37,29.34,29.37,413700.0,18.9166,18.9231,18.9038,18.9231,413700.0
2014-09-05 10:30:00,29.36,29.37,29.3,29.3,294500.0,18.9166,18.9231,18.878,18.878,294500.0
2014-09-05 10:40:00,29.31,29.31,29.27,29.3,530900.0,18.8844,18.8844,18.8587,18.878,530900.0
2014-09-05 10:50:00,29.3,29.31,29.28,29.29,344400.0,18.878,18.8844,18.8651,18.8715,344400.0
2014-09-05 11:00:00,29.3,29.31,29.26,29.26,502700.0,18.878,18.8844,18.8522,18.8522,502700.0
2014-09-05 11:10:00,29.27,29.3,29.26,29.3,617700.0,18.8587,18.878,18.8522,18.878,617700.0
2014-09-05 11:20:00,29.3,29.36,29.3,29.36,238200.0,18.878,18.9166,18.878,18.9166,238200.0
2014-09-05 11:30:00,29.36,29.38,29.34,29.34,234900.0,18.9166,18.9295,18.9038,18.9038,234900.0
2014-09-05 11:40:00,29.35,29.4,29.34,29.39,240300.0,18.9102,18.9424,18.9038,18.936,240300.0
2014-09-05 11:50:00,29.4,29.45,29.39,29.39,286100.0,18.9424,18.9746,18.936,18.936,286100.0
2014-09-05 12:00:00,29.4,29.41,29.37,29.38,157500.0,18.9424,18.9489,18.9231,18.9295,157500.0
2014-09-05 12:10:00,29.38,29.42,29.37,29.38,142000.0,18.9295,18.9553,18.9231,18.9295,142000.0
2014-09-05 12:20:00,29.38,29.42,29.36,29.42,153800.0,18.9295,18.9553,18.9166,18.9553,153800.0
2014-09-05 12:30:00,29.42,29.47,29.41,29.47,360900.0,18.9553,18.9875,18.9489,18.9875,360900.0
2014-09-05 12:40:00,29.47,29.5,29.46,29.49,197800.0,18.9875,19.0068,18.9811,19.0004,197800.0
2014-09-05 12:50:00,29.49,29.5,29.46,29.49,199900.0,19.0004,19.0068,18.9811,19.0004,199900.0
2014-09-05 13:00:00,29.5,29.54,29.49,29.54,275100.0,19.0068,19.0326,19.0004,19.0326,275100.0
2014-09-05 13:10:00,29.53,29.55,29.52,29.52,216800.0,19.0262,19.0391,19.0197,19.0197,216800.0
2014-09-05 13:20:00,29.52,29.53,29.5,29.53,160200.0,19.0197,19.0262,19.0068,19.0262,160200.0
2014-09-05 13:30:00,29.53,29.55,29.51,29.55,185400.0,19.0262,19.0391,19.0133,19.0391,185400.0
2014-09-05 13:40:00,29.54,29.55,29.49,29.49,254500.0,19.0326,19.0391,19.0004,19.0004,254500.0
2014-09-05 13:50:00,29.5,29.56,29.49,29.56,330900.0,19.0068,19.0455,19.0004,19.0455,330900.0
2014-09-05 14:00:00,29.56,29.66,29.55,29.6,623300.0,19.0455,19.1099,19.0391,19.0713,623300.0
2014-09-05 14:10:00,29.6,29.64,29.6,29.62,416600.0,19.0713,19.097,19.0713,19.0842,416600.0
2014-09-05 14:20:00,29.61,29.65,29.61,29.64,268100.0,19.0777,19.1035,19.0777,19.097,268100.0
2014-09-05 14:30:00,29.63,29.64,29.6,29.61,188100.0,19.0906,19.097,19.0713,19.0777,188100.0
2014-09-05 14:40:00,29.61,29.61,29.56,29.58,199000.0,19.0777,19.0777,19.0455,19.0584,199000.0
2014-09-05 14:50:00,29.58,29.6,29.56,29.6,273000.0,19.0584,19.0713,19.0455,19.0713,273000.0
2014-09-05 15:00:00,29.61,29.62,29.57,29.6,280300.0,19.0777,19.0842,19.0519,19.0713,280300.0
2014-09-05 15:10:00,29.6,29.63,29.58,29.62,424600.0,19.0713,19.0906,19.0584,19.0842,424600.0
2014-09-05 15:20:00,29.62,29.62,29.59,29.6,539800.0,19.0842,19.0842,19.0648,19.0713,539800.0
2014-09-05 15:30:00,29.59,29.61,29.59,29.61,254200.0,19.0648,19.0777,19.0648,19.0777,254200.0
2014-09-05 15:40:00,29.61,29.64,29.6,29.64,965400.0,19.0777,19.097,19.0713,19.097,965400.0
2014-09-05 15:50:00,29.64,29.65,29.62,29.63,1398800.0,19.097,19.1035,19.0842,19.0906,1398800.0
2014-09-08 09:30:00,29.58,29.65,29.51,29.6,849700.0,19.0584,19.1035,19.0133,19.0713,849700.0
2014-09-08 09:40:00,29.6,29.63,29.51,29.55,470300.0,19.0713,19.0906,19.0133,19.0391,470300.0
2014-09-08 09:50:00,29.56,29.6,29.53,29.54,344400.0,19.0455,19.0713,19.0262,19.0326,344400.0
2014-09-08 10:00:00,29.54,29.6,29.52,29.53,223700.0,19.0326,19.0713,19.0197,19.0262,223700.0
2014-09-08 10:10:00,29.54,29.56,29.5,29.51,241400.0,19.0326,19.0455,19.0068,19.0133,241400.0
2014-09-08 10:20:00,29.5,29.53,29.48,29.52,461400.0,19.0068,19.0262,18.994,19.0197,461400.0
2014-09-08 10:30:00,29.52,29.55,29.5,29.55,367900.0,19.0197,19.0391,19.0068,19.0391,367900.0
2014-09-08 10:40:00,29.55,29.6,29.54,29.59,298700.0,19.0391,19.0713,19.0326,19.0648,298700.0
2014-09-08 10:50:00,29.59,29.6,29.52,29.58,253000.0,19.0648,19.0713,19.0197,19.0584,253000.0
2014-09-08 11:00:00,29.57,29.63,29.56,29.63,240800.0,19.0519,19.0906,19.0455,19.0906,240800.0
2014-09-08 11:10:00,29.63,29.63,29.59,29.62,267000.0,19.0906,19.0906,19.0648,19.0842,267000.0
2014-09-08 11:20:00,29.62,29.63,29.56,29.56,252500.0,19.0842,19.0906,19.0455,19.0455,252500.0
2014-09-08 11:30:00,29.56,29.59,29.56,29.58,164400.0,19.0455,19.0648,19.0455,19.0584,164400.0
2014-09-08 11:40:00,29.57,29.58,29.55,29.56,210400.0,19.0519,19.0584,19.0391,19.0455,210400.0
2014-09-08 11:50:00,29.56,29.57,29.54,29.56,165700.0,19.0455,19.0519,19.0326,19.0455,165700.0
2014-09-08 12:00:00,29.56,29.56,29.52,29.55,197400.0,19.0455,19.0455,19.0197,19.0391,197400.0
2014-09-08 12:10:00,29.54,29.56,29.53,29.55,134100.0,19.0326,19.0455,19.0262,19.0391,134100.0
2014-09-08 12:20:00,29.54,29.57,29.54,29.55,134100.0,19.0326,19.0519,19.0326,19.0391,134100.0
2014-09-08 12:30:00,29.55,29.56,29.55,29.55,74900.0,19.0391,19.0455,19.0391,19.0391,74900.0
2014-09-08 12:40:00,29.55,29.56,29.49,29.51,679400.0,19.0391,19.0455,19.0004,19.0133,679400.0
2014-09-08 12:50:00,29.5,29.53,29.5,29.51,138700.0,19.0068,19.0262,19.0068,19.0133,138700.0
2014-09-08 13:00:00,29.51,29.53,29.5,29.51,199300.0,19.0133,19.0262,19.0068,19.0133,199300.0
2014-09-08 13:10:00,29.51,29.51,29.37,29.4,606100.0,19.0133,19.0133,18.9231,18.9424,606100.0
2014-09-08 13:20:00,29.38,29.42,29.37,29.39,342800.0,18.9295,18.9553,18.9231,18.936,342800.0
2014-09-08 13:30:00,29.38,29.4,29.35,29.4,293300.0,18.9295,18.9424,18.9102,18.9424,293300.0
2014-09-08 13:40:00,29.4,29.4,29.33,29.35,477000.0,18.9424,18.9424,18.8973,18.9102,477000.0
2014-09-08 13:50:00,29.35,29.38,29.3,29.38,642700.0,18.9102,18.9295,18.878,18.9295,642700.0
2014-09-08 14:00:00,29.38,29.4,29.37,29.4,171300.0,18.9295,18.9424,18.9231,18.9424,171300.0
2014-09-08 14:10:00,29.4,29.42,29.37,29.41,255700.0,18.9424,18.9553,18.9231,18.9489,255700.0
2014-09-08 14:20:00,29.41,29.41,29.33,29.36,433600.0,18.9489,18.9489,18.8973,18.9166,433600.0
2014-09-08 14:30:00,29.36,29.39,29.35,29.37,197000.0,18.9166,18.936,18.9102,18.9231,197000.0
2014-09-08 14:40:00,29.37,29.39,29.36,29.39,144600.0,18.9231,18.936,18.9166,18.936,144600.0
2014-09-08 14:50:00,29.39,29.42,29.38,29.4,152700.0,18.936,18.9553,18.9295,18.9424,152700.0
2014-09-08 15:00:00,29.4,29.43,29.4,29.41,203500.0,18.9424,18.9617,18.9424,18.9489,203500.0
2014-09-08 15:10:00,29.41,29.42,29.37,29.38,315200.0,18.9489,18.9553,18.9231,18.9295,315200.0
2014-09-08 15:20:00,29.37,29.4,29.37,29.4,308300.0,18.9231,18.9424,18.9231,18.9424,308300.0
2014-09-08 15:30:00,29.4,29.41,29.39,29.4,336300.0,18.9424,18.9489,18.936,18.9424,336300.0
2014-09-08 15:40:00,29.41,29.42,29.4,29.4,569100.0,18.9489,18.9553,18.9424,18.9424,569100.0
2014-09-08 15:50:00,29.4,29.41,29.39,29.39,949700.0,18.9424,18.9489,18.936,18.936,949700.0
2014-09-09 09:30:00,29.42,29.44,29.28,29.31,678200.0,18.9553,18.9682,18.8651,18.8844,678200.0
2014-09-09 09:40:00,29.31,29.33,29.21,29.22,367900.0,18.8844,18.8973,18.82,18.8264,367900.0
2014-09-09 09:50:00,29.23,29.23,29.17,29.19,375700.0,18.8329,18.8329,18.7942,18.8071,375700.0
2014-09-09 10:00:00,29.19,29.21,29.18,29.18,373200.0,18.8071,18.82,18.8007,18.8007,373200.0
2014-09-09 10:10:00,29.17,29.19,29.15,29.19,623700.0,18.7942,18.8071,18.7813,18.8071,623700.0
2014-09-09 10:20:00,29.19,29.19,29.15,29.17,467500.0,18.8071,18.8071,18.7813,18.7942,467500.0
2014-09-09 10:30:00,29.17,29.19,29.14,29.17,505400.0,18.7942,18.8071,18.7749,18.7942,505400.0
2014-09-09 10:40:00,29.16,29.2,29.15,29.2,591300.0,18.7878,18.8136,18.7813,18.8136,591300.0
2014-09-09 10:50:00,29.2,29.22,29.19,29.2,239400.0,18.8136,18.8264,18.8071,18.8136,239400.0
2014-09-09 11:00:00,29.19,29.24,29.17,29.21,251800.0,18.8071,18.8393,18.7942,18.82,251800.0
2014-09-09 11:10:00,29.22,29.29,29.22,29.27,409100.0,18.8264,18.8715,18.8264,18.8587,409100.0
2014-09-09 11:20:00,29.26,29.27,29.21,29.23,310900.0,18.8522,18.8587,18.82,18.8329,310900.0
2014-09-09 11:30:00,29.23,29.28,29.2,29.26,614200.0,18.8329,18.8651,18.8136,18.8522,614200.0
2014-09-09 11:40:00,29.27,29.29,29.24,29.25,234800.0,18.8587,18.8715,18.8393,18.8458,234800.0
2014-09-09 11:50:00,29.24,29.26,29.18,29.21,248000.0,18.8393,18.8522,18.8007,18.82,248000.0
2014-09-09 12:00:00,29.21,29.21,29.17,29.21,347100.0,18.82,18.82,18.7942,18.82,347100.0
2014-09-09 12:10:00,29.21,29.21,29.18,29.19,241700.0,18.82,18.82,18.8007,18.8071,241700.0
2014-09-09 12:20:00,29.19,29.21,29.17,29.18,203000.0,18.8071,18.82,18.7942,18.8007,203000.0
2014-09-09 12:30:00,29.19,29.22,29.18,29.2,225700.0,18.8071,18.8264,18.8007,18.8136,225700.0
2014-09-09 12:40:00,29.19,29.19,29.15,29.16,234000.0,18.8071,18.8071,18.7813,18.7878,234000.0
2014-09-09 12:50:00,29.16,29.17,29.14,29.14,258800.0,18.7878,18.7942,18.7749,18.7749,258800.0
2014-09-09 13:00:00,29.15,29.16,29.12,29.13,314600.0,18.7813,18.7878,18.762,18.7685,314600.0
2014-09-09 13:10:00,29.14,29.16,29.13,29.15,346400.0,18.7749,18.7878,18.7685,18.7813,346400.0
2014-09-09 13:20:00,29.14,29.15,29.12,29.15,152100.0,18.7749,18.7813,18.762,18.7813,152100.0
2014-09-09 13:30:00,29.15,29.16,29.13,29.13,283900.0,18.7813,18.7878,18.7685,18.7685,283900.0
2014-09-09 13:40:00,29.14,29.18,29.13,29.15,397200.0,18.7749,18.8007,18.7685,18.7813,397200.0
2014-09-09 13:50:00,29.16,29.17,29.13,29.13,315100.0,18.7878,18.7942,18.7685,18.7685,315100.0
2014-09-09 14:00:00,29.13,29.14,29.06,29.07,445100.0,18.7685,18.7749,18.7233,18.7298,445100.0
2014-09-09 14:10:00,29.07,29.1,29.06,29.09,328600.0,18.7298,18.7491,18.7233,18.7427,328600.0
2014-09-09 14:20:00,29.09,29.1,29.04,29.06,656400.0,18.7427,18.7491,18.7105,18.7233,656400.0
2014-09-09 14:30:00,29.06,29.07,29.03,29.07,240000.0,18.7233,18.7298,18.704,18.7298,240000.0
2014-09-09 14:40:00,29.07,29.07,29.01,29.02,397300.0,18.7298,18.7298,18.6911,18.6976,397300.0
2014-09-09 14:50:00,29.02,29.09,29.01,29.09,457400.0,18.6976,18.7427,18.6911,18.7427,457400.0
2014-09-09 15:00:00,29.09,29.09,29.03,29.05,576600.0,18.7427,18.7427,18.704,18.7169,576600.0
2014-09-09 15:10:00,29.05,29.1,29.05,29.09,823400.0,18.7169,18.7491,18.7169,18.7427,823400.0
2014-09-09 15:20:00,29.09,29.14,29.08,29.14,936300.0,18.7427,18.7749,18.7362,18.7749,936300.0
2014-09-09 15:30:00,29.14,29.14,29.12,29.13,746900.0,18.7749,18.7749,18.762,18.7685,746900.0
2014-09-09 15:40:00,29.12,29.18,29.12,29.16,1057700.0,18.762,18.8007,18.762,18.7878,1057700.0
2014-09-09 15:50:00,29.16,29.24,29.15,29.23,2898000.0,18.7878,18.8393,18.7813,18.8329,2898000.0
2014-09-10 09:30:00,29.25,29.31,29.21,29.23,818600.0,18.8458,18.8844,18.82,18.8329,818600.0
2014-09-10 09:40:00,29.22,29.25,29.19,29.21,487100.0,18.8264,18.8458,18.8071,18.82,487100.0
2014-09-10 09:50:00,29.2,29.23,29.17,29.19,465700.0,18.8136,18.8329,18.7942,18.8071,465700.0
2014-09-10 10:00:00,29.19,29.2,29.16,29.18,409000.0,18.8071,18.8136,18.7878,18.8007,409000.0
2014-09-10 10:10:00,29.18,29.21,29.18,29.19,314400.0,18.8007,18.82,18.8007,18.8071,314400.0
2014-09-10 10:20:00,29.19,29.27,29.17,29.27,391100.0,18.8071,18.8587,18.7942,18.8587,391100.0
2014-09-10 10:30:00,29.27,29.27,29.2,29.23,408200.0,18.8587,18.8587,18.8136,18.8329,408200.0
2014-09-10 10:40:00,29.23,29.32,29.23,29.3,346900.0,18.8329,18.8909,18.8329,18.878,346900.0
2014-09-10 10:50:00,29.3,29.34,29.28,29.3,363000.0,18.878,18.9038,18.8651,18.878,363000.0
2014-09-10 11:00:00,29.3,29.32,29.26,29.29,257500.0,18.878,18.8909,18.8522,18.8715,257500.0
2014-09-10 11:10:00,29.29,29.33,29.28,29.31,324800.0,18.8715,18.8973,18.8651,18.8844,324800.0
2014-09-10 11:20:00,29.31,29.34,29.29,29.32,296300.0,18.8844,18.9038,18.8715,18.8909,296300.0
2014-09-10 11:30:00,29.32,29.35,29.3,29.35,342900.0,18.8909,18.9102,18.878,18.9102,342900.0
2014-09-10 11:40:00,29.35,29.42,29.34,29.39,620700.0,18.9102,18.9553,18.9038,18.936,620700.0
2014-09-10 11:50:00,29.39,29.42,29.37,29.41,464800.0,18.936,18.9553,18.9231,18.9489,464800.0
2014-09-10 12:00:00,29.4,29.42,29.36,29.41,250900.0,18.9424,18.9553,18.9166,18.9489,250900.0
2014-09-10 12:10:00,29.41,29.43,29.4,29.41,238900.0,18.9489,18.9617,18.9424,18.9489,238900.0
2014-09-10 12:20:00,29.41,29.43,29.4,29.42,260900.0,18.9489,18.9617,18.9424,18.9553,260900.0
2014-09-10 12:30:00,29.42,29.43,29.4,29.43,255100.0,18.9553,18.9617,18.9424,18.9617,255100.0
2014-09-10 12:40:00,29.43,29.46,29.42,29.46,294500.0,18.9617,18.9811,18.9553,18.9811,294500.0
2014-09-10 12:50:00,29.46,29.48,29.42,29.44,250600.0,18.9811,18.994,18.9553,18.9682,250600.0
2014-09-10 13:00:00,29.44,29.51,29.43,29.5,292100.0,18.9682,19.0133,18.9617,19.0068,292100.0
2014-09-10 13:10:00,29.5,29.52,29.45,29.46,312200.0,19.0068,19.0197,18.9746,18.9811,312200.0
2014-09-10 13:20:00,29.46,29.49,29.46,29.48,240200.0,18.9811,19.0004,18.9811,18.994,240200.0
2014-09-10 13:30:00,29.48,29.49,29.46,29.47,173900.0,18.994,19.0004,18.9811,18.9875,173900.0
2014-09-10 13:40:00,29.47,29.52,29.46,29.52,444400.0,18.9875,19.0197,18.9811,19.0197,444400.0
2014-09-10 13:50:00,29.51,29.53,29.49,29.49,207200.0,19.0133,19.0262,19.0004,19.0004,207200.0
2014-09-10 14:00:00,29.48,29.51,29.45,29.47,186900.0,18.994,19.0133,18.9746,18.9875,186900.0
2014-09-10 14:10:00,29.46,29.48,29.45,29.45,199000.0,18.9811,18.994,18.9746,18.9746,199000.0
2014-09-10 14:20:00,29.45,29.47,29.44,29.44,261800.0,18.9746,18.9875,18.9682,18.9682,261800.0
2014-09-10 14:30:00,29.44,29.44,29.4,29.41,262000.0,18.9682,18.9682,18.9424,18.9489,262000.0
2014-09-10 14:40:00,29.4,29.41,29.38,29.4,761200.0,18.9424,18.9489,18.9295,18.9424,761200.0
2014-09-10 14:50:00,29.4,29.43,29.38,29.42,349500.0,18.9424,18.9617,18.9295,18.9553,349500.0
2014-09-10 15:00:00,29.42,29.48,29.41,29.46,437200.0,18.9553,18.994,18.9489,18.9811,437200.0
2014-09-10 15:10:00,29.46,29.47,29.44,29.45,302000.0,18.9811,18.9875,18.9682,18.9746,302000.0
2014-09-10 15:20:00,29.45,29.46,29.44,29.45,302900.0,18.9746,18.9811,18.9682,18.9746,302900.0
2014-09-10 15:30:00,29.45,29.48,29.44,29.48,567600.0,18.9746,18.994,18.9682,18.994,567600.0
2014-09-10 15:40:00,29.48,29.5,29.45,29.5,1201300.0,18.994,19.0068,18.9746,19.0068,1201300.0
2014-09-10 15:50:00,29.5,29.5,29.44,29.45,1748900.0,19.0068,19.0068,18.9682,18.9746,1748900.0
2014-09-11 09:30:00,29.39,29.49,29.33,29.39,960000.0,18.936,19.0004,18.8973,18.936,960000.0
2014-09-11 09:40:00,29.4,29.42,29.28,29.36,383300.0,18.9424,18.9553,18.8651,18.9166,383300.0
2014-09-11 09:50:00,29.37,29.5,29.35,29.42,800400.0,18.9231,19.0068,18.9102,18.9553,800400.0
2014-09-11 10:00:00,29.43,29.47,29.41,29.46,416700.0,18.9617,18.9875,18.9489,18.9811,416700.0
2014-09-11 10:10:00,29.45,29.46,29.4,29.43,429900.0,18.9746,18.9811,18.9424,18.9617,429900.0
2014-09-11 10:20:00,29.43,29.48,29.4,29.4,659500.0,18.9617,18.994,18.9424,18.9424,659500.0
2014-09-11 10:30:00,29.41,29.42,29.38,29.4,372500.0,18.9489,18.9553,18.9295,18.9424,372500.0
2014-09-11 10:40:00,29.39,29.44,29.39,29.41,316100.0,18.936,18.9682,18.936,18.9489,316100.0
2014-09-11 10:50:00,29.42,29.44,29.39,29.44,372400.0,18.9553,18.9682,18.936,18.9682,372400.0
2014-09-11 11:00:00,29.44,29.45,29.39,29.41,399100.0,18.9682,18.9746,18.936,18.9489,399100.0
2014-09-11 11:10:00,29.41,29.51,29.4,29.5,523100.0,18.9489,19.0133,18.9424,19.0068,523100.0
2014-09-11 11:20:00,29.5,29.54,29.49,29.53,405000.0,19.0068,19.0326,19.0004,19.0262,405000.0
2014-09-11 11:30:00,29.53,29.55,29.52,29.55,353800.0,19.0262,19.0391,19.0197,19.0391,353800.0
2014-09-11 11:40:00,29.54,29.55,29.48,29.52,460600.0,19.0326,19.0391,18.994,19.0197,460600.0
2014-09-11 11:50:00,29.52,29.53,29.5,29.53,140600.0,19.0197,19.0262,19.0068,19.0262,140600.0
2014-09-11 12:00:00,29.52,29.56,29.52,29.54,430200.0,19.0197,19.0455,19.0197,19.0326,430200.0
2014-09-11 12:10:00,29.54,29.57,29.53,29.56,595300.0,19.0326,19.0519,19.0262,19.0455,595300.0
2014-09-11 12:20:00,29.55,29.63,29.55,29.62,591600.0,19.0391,19.0906,19.0391,19.0842,591600.0
2014-09-11 12:30:00,29.62,29.62,29.55,29.55,229400.0,19.0842,19.0842,19.0391,19.0391,229400.0
2014-09-11 12:40:00,29.56,29.6,29.55,29.59,472900.0,19.0455,19.0713,19.0391,19.0648,472900.0
2014-09-11 12:50:00,29.59,29.6,29.55,29.55,84100.0,19.0648,19.0713,19.0391,19.0391,84100.0
2014-09-11 13:00:00,29.55,29.58,29.55,29.58,144000.0,19.0391,19.0584,19.0391,19.0584,144000.0
2014-09-11 13:10:00,29.57,29.61,29.57,29.58,326600.0,19.0519,19.0777,19.0519,19.0584,326600.0
2014-09-11 13:20:00,29.58,29.6,29.56,29.58,407800.0,19.0584,19.0713,19.0455,19.0584,407800.0
2014-09-11 13:30:00,29.58,29.6,29.57,29.59,417000.0,19.0584,19.0713,19.0519,19.0648,417000.0
2014-09-11 13:40:00,29.59,29.59,29.56,29.57,82800.0,19.0648,19.0648,19.0455,19.0519,82800.0
2014-09-11 13:50:00,29.56,29.57,29.53,29.54,147100.0,19.0455,19.0519,19.0262,19.0326,147100.0
2014-09-11 14:00:00,29.54,29.58,29.53,29.56,175600.0,19.0326,19.0584,19.0262,19.0455,175600.0
2014-09-11 14:10:00,29.57,29.58,29.55,29.56,167600.0,19.0519,19.0584,19.0391,19.0455,167600.0
2014-09-11 14:20:00,29.57,29.6,29.56,29.58,184400.0,19.0519,19.0713,19.0455,19.0584,184400.0
2014-09-11 14:30:00,29.58,29.61,29.57,29.59,160600.0,19.0584,19.0777,19.0519,19.0648,160600.0
2014-09-11 14:40:00,29.59,29.6,29.57,29.59,235900.0,19.0648,19.0713,19.0519,19.0648,235900.0
2014-09-11 14:50:00,29.58,29.59,29.55,29.58,353700.0,19.0584,19.0648,19.0391,19.0584,353700.0
2014-09-11 15:00:00,29.57,29.59,29.52,29.53,505100.0,19.0519,19.0648,19.0197,19.0262,505100.0
2014-09-11 15:10:00,29.54,29.56,29.52,29.56,445300.0,19.0326,19.0455,19.0197,19.0455,445300.0
2014-09-11 15:20:00,29.56,29.59,29.56,29.59,212800.0,19.0455,19.0648,19.0455,19.0648,212800.0
2014-09-11 15:30:00,29.59,29.59,29.56,29.57,358700.0,19.0648,19.0648,19.0455,19.0519,358700.0
2014-09-11 15:40:00,29.57,29.6,29.56,29.6,929400.0,19.0519,19.0713,19.0455,19.0713,929400.0
2014-09-11 15:50:00,29.6,29.64,29.58,29.62,1954400.0,19.0713,19.097,19.0584,19.0842,1954400.0
2014-09-12 09:30:00,29.47,29.51,29.41,29.43,1169300.0,18.9875,19.0133,18.9489,18.9617,1169300.0
2014-09-12 09:40:00,29.42,29.6,29.41,29.53,789300.0,18.9553,19.0713,18.9489,19.0262,789300.0
2014-09-12 09:50:00,29.54,29.54,29.43,29.45,390100.0,19.0326,19.0326,18.9617,18.9746,390100.0
2014-09-12 10:00:00,29.44,29.5,29.4,29.5,1018700.0,18.9682,19.0068,18.9424,19.0068,1018700.0
2014-09-12 10:10:00,29.5,29.54,29.48,29.52,309500.0,19.0068,19.0326,18.994,19.0197,309500.0
2014-09-12 10:20:00,29.52,29.53,29.5,29.52,464600.0,19.0197,19.0262,19.0068,19.0197,464600.0
2014-09-12 10:30:00,29.51,29.52,29.48,29.49,212100.0,19.0133,19.0197,18.994,19.0004,212100.0
2014-09-12 10:40:00,29.49,29.49,29.46,29.47,218400.0,19.0004,19.0004,18.9811,18.9875,218400.0
2014-09-12 10:50:00,29.47,29.52,29.47,29.51,306600.0,18.9875,19.0197,18.9875,19.0133,306600.0
2014-09-12 11:00:00,29.51,29.52,29.47,29.48,161900.0,19.0133,19.0197,18.9875,18.994,161900.0
2014-09-12 11:10:00,29.48,29.49,29.46,29.47,231500.0,18.994,19.0004,18.9811,18.9875,231500.0
2014-09-12 11:20:00,29.47,29.49,29.46,29.49,200500.0,18.9875,19.0004,18.9811,19.0004,200500.0
2014-09-12 11:30:00,29.48,29.49,29.46,29.48,213000.0,18.994,19.0004,18.9811,18.994,213000.0
2014-09-12 11:40:00,29.48,29.49,29.45,29.45,252700.0,18.994,19.0004,18.9746,18.9746,252700.0
2014-09-12 11:50:00,29.44,29.45,29.42,29.44,363900.0,18.9682,18.9746,18.9553,18.9682,363900.0
2014-09-12 12:00:00,29.43,29.44,29.41,29.42,260200.0,18.9617,18.9682,18.9489,18.9553,260200.0
2014-09-12 12:10:00,29.43,29.43,29.4,29.41,205800.0,18.9617,18.9617,18.9424,18.9489,205800.0
2014-09-12 12:20:00,29.4,29.41,29.38,29.39,195900.0,18.9424,18.9489,18.9295,18.936,195900.0
2014-09-12 12:30:00,29.38,29.39,29.37,29.38,311000.0,18.9295,18.936,18.9231,18.9295,311000.0
2014-09-12 12:40:00,29.38,29.4,29.36,29.38,292100.0,18.9295,18.9424,18.9166,18.9295,292100.0
2014-09-12 12:50:00,29.38,29.4,29.36,29.38,187400.0,18.9295,18.9424,18.9166,18.9295,187400.0
2014-09-12 13:00:00,29.37,29.39,29.37,29.39,176000.0,18.9231,18.936,18.9231,18.936,176000.0
2014-09-12 13:10:00,29.38,29.4,29.36,29.36,190200.0,18.9295,18.9424,18.9166,18.9166,190200.0
2014-09-12 13:20:00,29.37,29.37,29.34,29.36,207200.0,18.9231,18.9231,18.9038,18.9166,207200.0
2014-09-12 13:30:00,29.36,29.37,29.34,29.36,159000.0,18.9166,18.9231,18.9038,18.9166,159000.0
2014-09-12 13:40:00,29.36,29.39,29.34,29.38,177000.0,18.9166,18.936,18.9038,18.9295,177000.0
2014-09-12 13:50:00,29.39,29.4,29.37,29.4,212000.0,18.936,18.9424,18.9231,18.9424,212000.0
2014-09-12 14:00:00,29.4,29.4,29.38,29.39,192900.0,18.9424,18.9424,18.9295,18.936,192900.0
2014-09-12 14:10:00,29.4,29.41,29.38,29.4,401100.0,18.9424,18.9489,18.9295,18.9424,401100.0
2014-09-12 14:20:00,29.41,29.42,29.39,29.4,490900.0,18.9489,18.9553,18.936,18.9424,490900.0
2014-09-12 14:30:00,29.41,29.41,29.38,29.4,239500.0,18.9489,18.9489,18.9295,18.9424,239500.0
2014-09-12 14:40:00,29.4,29.41,29.37,29.38,308300.0,18.9424,18.9489,18.9231,18.9295,308300.0
2014-09-12 14:50:00,29.39,29.39,29.36,29.37,197800.0,18.936,18.936,18.9166,18.9231,197800.0
2014-09-12 15:00:00,29.37,29.41,29.34,29.4,476900.0,18.9231,18.9489,18.9038,18.9424,476900.0
2014-09-12 15:10:00,29.4,29.44,29.38,29.44,338600.0,18.9424,18.9682,18.9295,18.9682,338600.0
2014-09-12 15:20:00,29.44,29.46,29.42,29.43,497600.0,18.9682,18.9811,18.9553,18.9617,497600.0
2014-09-12 15:30:00,29.44,29.46,29.43,29.45,392300.0,18.9682,18.9811,18.9617,18.9746,392300.0
2014-09-12 15:40:00,29.45,29.45,29.41,29.45,534100.0,18.9746,18.9746,18.9489,18.9746,534100.0
2014-09-12 15:50:00,29.45,29.48,29.43,29.44,1344900.0,18.9746,18.994,18.9617,18.9682,1344900.0
2014-09-15 09:30:00,29.44,29.55,29.43,29.48,899000.0,18.9682,19.0391,18.9617,18.994,899000.0
2014-09-15 09:40:00,29.48,29.55,29.46,29.51,498300.0,18.994,19.0391,18.9811,19.0133,498300.0
2014-09-15 09:50:00,29.5,29.51,29.4,29.42,388600.0,19.0068,19.0133,18.9424,18.9553,388600.0
2014-09-15 10:00:00,29.41,29.46,29.38,29.46,600800.0,18.9489,18.9811,18.9295,18.9811,600800.0
2014-09-15 10:10:00,29.47,29.53,29.46,29.5,478300.0,18.9875,19.0262,18.9811,19.0068,478300.0
2014-09-15 10:20:00,29.5,29.57,29.48,29.54,310900.0,19.0068,19.0519,18.994,19.0326,310900.0
2014-09-15 10:30:00,29.53,29.61,29.53,29.57,692600.0,19.0262,19.0777,19.0262,19.0519,692600.0
2014-09-15 10:40:00,29.58,29.64,29.57,29.64,539100.0,19.0584,19.097,19.0519,19.097,539100.0
2014-09-15 10:50:00,29.64,29.74,29.63,29.74,694100.0,19.097,19.1615,19.0906,19.1615,694100.0
2014-09-15 11:00:00,29.73,29.75,29.71,29.74,530100.0,19.155,19.1679,19.1421,19.1615,530100.0
2014-09-15 11:10:00,29.74,29.75,29.68,29.69,616000.0,19.1615,19.1679,19.1228,19.1293,616000.0
2014-09-15 11:20:00,29.69,29.7,29.68,29.69,371900.0,19.1293,19.1357,19.1228,19.1293,371900.0
2014-09-15 11:30:00,29.69,29.7,29.66,29.7,1171700.0,19.1293,19.1357,19.1099,19.1357,1171700.0
2014-09-15 11:40:00,29.69,29.71,29.68,29.69,336200.0,19.1293,19.1421,19.1228,19.1293,336200.0
2014-09-15 11:50:00,29.69,29.72,29.66,29.69,844700.0,19.1293,19.1486,19.1099,19.1293,844700.0
2014-09-15 12:00:00,29.68,29.73,29.68,29.71,331500.0,19.1228,19.155,19.1228,19.1421,331500.0
2014-09-15 12:10:00,29.72,29.74,29.71,29.73,469600.0,19.1486,19.1615,19.1421,19.155,469600.0
2014-09-15 12:20:00,29.74,29.77,29.73,29.77,448600.0,19.1615,19.1808,19.155,19.1808,448600.0
2014-09-15 12:30:00,29.77,29.77,29.74,29.74,266700.0,19.1808,19.1808,19.1615,19.1615,266700.0
2014-09-15 12:40:00,29.75,29.76,29.74,29.76,307400.0,19.1679,19.1744,19.1615,19.1744,307400.0
2014-09-15 12:50:00,29.75,29.78,29.75,29.76,322200.0,19.1679,19.1872,19.1679,19.1744,322200.0
2014-09-15 13:00:00,29.75,29.77,29.75,29.76,248400.0,19.1679,19.1808,19.1679,19.1744,248400.0
2014-09-15 13:10:00,29.77,29.78,29.75,29.77,250700.0,19.1808,19.1872,19.1679,19.1808,250700.0
2014-09-15 13:20:00,29.78,29.79,29.76,29.77,439300.0,19.1872,19.1937,19.1744,19.1808,439300.0
2014-09-15 13:30:00,29.77,29.8,29.76,29.79,385700.0,19.1808,19.2001,19.1744,19.1937,385700.0
2014-09-15 13:40:00,29.79,29.81,29.79,29.8,390200.0,19.1937,19.2066,19.1937,19.2001,390200.0
2014-09-15 13:50:00,29.8,29.8,29.76,29.77,156800.0,19.2001,19.2001,19.1744,19.1808,156800.0
2014-09-15 14:00:00,29.77,29.81,29.77,29.79,343400.0,19.1808,19.2066,19.1808,19.1937,343400.0
2014-09-15 14:10:00,29.8,29.82,29.79,29.81,218500.0,19.2001,19.213,19.1937,19.2066,218500.0
2014-09-15 14:20:00,29.82,29.85,29.79,29.85,410500.0,19.213,19.2323,19.1937,19.2323,410500.0
2014-09-15 14:30:00,29.85,29.9,29.83,29.89,598100.0,19.2323,19.2646,19.2195,19.2581,598100.0
2014-09-15 14:40:00,29.89,29.89,29.85,29.87,349000.0,19.2581,19.2581,19.2323,19.2452,349000.0
2014-09-15 14:50:00,29.87,29.9,29.85,29.9,403900.0,19.2452,19.2646,19.2323,19.2646,403900.0
2014-09-15 15:00:00,29.89,29.92,29.86,29.87,531300.0,19.2581,19.2774,19.2388,19.2452,531300.0
2014-09-15 15:10:00,29.86,29.91,29.86,29.9,576900.0,19.2388,19.271,19.2388,19.2646,576900.0
2014-09-15 15:20:00,29.89,29.91,29.89,29.91,617400.0,19.2581,19.271,19.2581,19.271,617400.0
2014-09-15 15:30:00,29.9,29.92,29.89,29.91,762100.0,19.2646,19.2774,19.2581,19.271,762100.0
2014-09-15 15:40:00,29.92,29.92,29.88,29.91,1272700.0,19.2774,19.2774,19.2517,19.271,1272700.0
2014-09-15 15:50:00,29.91,29.91,29.89,29.9,1953000.0,19.271,19.271,19.2581,19.2646,1953000.0
2014-09-16 09:30:00,29.95,29.96,29.75,29.75,1158000.0,19.2968,19.3032,19.1679,19.1679,1158000.0
2014-09-16 09:40:00,29.75,29.87,29.75,29.87,654000.0,19.1679,19.2452,19.1679,19.2452,654000.0
2014-09-16 09:50:00,29.87,29.9,29.83,29.87,514900.0,19.2452,19.2646,19.2195,19.2452,514900.0
2014-09-16 10:00:00,29.88,29.9,29.83,29.83,456500.0,19.2517,19.2646,19.2195,19.2195,456500.0
2014-09-16 10:10:00,29.84,29.84,29.8,29.84,400800.0,19.2259,19.2259,19.2001,19.2259,400800.0
2014-09-16 10:20:00,29.84,29.89,29.83,29.89,325700.0,19.2259,19.2581,19.2195,19.2581,325700.0
2014-09-16 10:30:00,29.89,29.94,29.87,29.87,598900.0,19.2581,19.2903,19.2452,19.2452,598900.0
2014-09-16 10:40:00,29.88,29.89,29.86,29.88,312900.0,19.2517,19.2581,19.2388,19.2517,312900.0
2014-09-16 10:50:00,29.87,29.89,29.86,29.89,323300.0,19.2452,19.2581,19.2388,19.2581,323300.0
2014-09-16 11:00:00,29.89,29.89,29.84,29.84,292800.0,19.2581,19.2581,19.2259,19.2259,292800.0
2014-09-16 11:10:00,29.84,29.85,29.79,29.84,328100.0,19.2259,19.2323,19.1937,19.2259,328100.0
2014-09-16 11:20:00,29.84,29.91,29.83,29.91,400600.0,19.2259,19.271,19.2195,19.271,400600.0
2014-09-16 11:30:00,29.91,29.94,29.9,29.92,367000.0,19.271,19.2903,19.2646,19.2774,367000.0
2014-09-16 11:40:00,29.92,29.95,29.92,29.95,234900.0,19.2774,19.2968,19.2774,19.2968,234900.0
2014-09-16 11:50:00,29.95,30.02,29.94,30.01,1034100.0,19.2968,19.3419,19.2903,19.3354,1034100.0
2014-09-16 12:00:00,30.0,30.04,30.0,30.03,316700.0,19.329,19.3548,19.329,19.3483,316700.0
2014-09-16 12:10:00,30.04,30.05,30.02,30.03,208700.0,19.3548,19.3612,19.3419,19.3483,208700.0
2014-09-16 12:20:00,30.03,30.08,30.03,30.07,410200.0,19.3483,19.3805,19.3483,19.3741,410200.0
2014-09-16 12:30:00,30.08,30.11,30.07,30.1,339400.0,19.3805,19.3999,19.3741,19.3934,339400.0
2014-09-16 12:40:00,30.1,30.11,30.06,30.06,323200.0,19.3934,19.3999,19.3676,19.3676,323200.0
2014-09-16 12:50:00,30.06,30.07,30.02,30.03,466100.0,19.3676,19.3741,19.3419,19.3483,466100.0
2014-09-16 13:00:00,30.04,30.05,30.01,30.01,560800.0,19.3548,19.3612,19.3354,19.3354,560800.0
2014-09-16 13:10:00,30.02,30.07,30.01,30.07,296300.0,19.3419,19.3741,19.3354,19.3741,296300.0
2014-09-16 13:20:00,30.07,30.07,30.05,30.06,187300.0,19.3741,19.3741,19.3612,19.3676,187300.0
2014-09-16 13:30:00,30.05,30.08,30.05,30.06,264700.0,19.3612,19.3805,19.3612,19.3676,264700.0
2014-09-16 13:40:00,30.07,30.08,30.04,30.05,181400.0,19.3741,19.3805,19.3548,19.3612,181400.0
2014-09-16 13:50:00,30.04,30.05,30.03,30.04,224500.0,19.3548,19.3612,19.3483,19.3548,224500.0
2014-09-16 14:00:00,30.04,30.08,30.02,30.08,336900.0,19.3548,19.3805,19.3419,19.3805,336900.0
2014-09-16 14:10:00,30.07,30.08,30.05,30.05,208700.0,19.3741,19.3805,19.3612,19.3612,208700.0
2014-09-16 14:20:00,30.05,30.08,30.05,30.07,220200.0,19.3612,19.3805,19.3612,19.3741,220200.0
2014-09-16 14:30:00,30.07,30.07,30.05,30.07,245500.0,19.3741,19.3741,19.3612,19.3741,245500.0
2014-09-16 14:40:00,30.07,30.08,30.05,30.08,226200.0,19.3741,19.3805,19.3612,19.3805,226200.0
2014-09-16 14:50:00,30.08,30.1,30.06,30.09,235500.0,19.3805,19.3934,19.3676,19.387,235500.0
2014-09-16 15:00:00,30.1,30.12,30.09,30.09,516100.0,19.3934,19.4063,19.387,19.387,516100.0
2014-09-16 15:10:00,30.09,30.1,30.07,30.09,375300.0,19.387,19.3934,19.3741,19.387,375300.0
2014-09-16 15:20:00,30.09,30.1,30.05,30.06,348500.0,19.387,19.3934,19.3612,19.3676,348500.0
2014-09-16 15:30:00,30.05,30.06,30.04,30.05,439300.0,19.3612,19.3676,19.3548,19.3612,439300.0
2014-09-16 15:40:00,30.04,30.05,30.01,30.02,852800.0,19.3548,19.3612,19.3354,19.3419,852800.0
2014-09-16 15:50:00,30.01,30.05,30.0,30.05,2183300.0,19.3354,19.3612,19.329,19.3612,2183300.0
2014-09-17 09:30:00,30.19,30.24,30.1,30.21,1214000.0,19.4514,19.4836,19.3934,19.4643,1214000.0
2014-09-17 09:40:00,30.21,30.25,30.2,30.24,504400.0,19.4643,19.4901,19.4579,19.4836,504400.0
2014-09-17 09:50:00,30.24,30.26,30.2,30.26,587100.0,19.4836,19.4965,19.4579,19.4965,587100.0
2014-09-17 10:00:00,30.26,30.3,30.2,30.3,585800.0,19.4965,19.5223,19.4579,19.5223,585800.0
2014-09-17 10:10:00,30.29,30.3,30.26,30.28,523500.0,19.5158,19.5223,19.4965,19.5094,523500.0
2014-09-17 10:20:00,30.28,30.35,30.27,30.34,928400.0,19.5094,19.5545,19.503,19.5481,928400.0
2014-09-17 10:30:00,30.35,30.35,30.31,30.33,332100.0,19.5545,19.5545,19.5287,19.5416,332100.0
2014-09-17 10:40:00,30.33,30.36,30.32,30.36,393700.0,19.5416,19.5609,19.5352,19.5609,393700.0
2014-09-17 10:50:00,30.35,30.36,30.3,30.3,634900.0,19.5545,19.5609,19.5223,19.5223,634900.0
2014-09-17 11:00:00,30.3,30.35,30.29,30.32,824100.0,19.5223,19.5545,19.5158,19.5352,824100.0
2014-09-17 11:10:00,30.32,30.33,30.3,30.3,998500.0,19.5352,19.5416,19.5223,19.5223,998500.0
2014-09-17 11:20:00,30.3,30.32,30.27,30.32,233300.0,19.5223,19.5352,19.503,19.5352,233300.0
2014-09-17 11:30:00,30.32,30.32,30.29,30.3,433700.0,19.5352,19.5352,19.5158,19.5223,433700.0
2014-09-17 11:40:00,30.3,30.31,30.27,30.29,268500.0,19.5223,19.5287,19.503,19.5158,268500.0
2014-09-17 11:50:00,30.29,30.3,30.27,30.3,448100.0,19.5158,19.5223,19.503,19.5223,448100.0
2014-09-17 12:00:00,30.3,30.31,30.29,30.3,384500.0,19.5223,19.5287,19.5158,19.5223,384500.0
2014-09-17 12:10:00,30.3,30.31,30.29,30.31,311600.0,19.5223,19.5287,19.5158,19.5287,311600.0
2014-09-17 12:20:00,30.31,30.32,30.28,30.32,591500.0,19.5287,19.5352,19.5094,19.5352,591500.0
2014-09-17 12:30:00,30.32,30.32,30.31,30.32,273600.0,19.5352,19.5352,19.5287,19.5352,273600.0
2014-09-17 12:40:00,30.32,30.35,30.31,30.32,383100.0,19.5352,19.5545,19.5287,19.5352,383100.0
2014-09-17 12:50:00,30.32,30.32,30.29,30.3,237000.0,19.5352,19.5352,19.5158,19.5223,237000.0
2014-09-17 13:00:00,30.3,30.32,30.27,30.28,237100.0,19.5223,19.5352,19.503,19.5094,237100.0
2014-09-17 13:10:00,30.27,30.28,30.24,30.25,209700.0,19.503,19.5094,19.4836,19.4901,209700.0
2014-09-17 13:20:00,30.24,30.25,30.23,30.25,167900.0,19.4836,19.4901,19.4772,19.4901,167900.0
2014-09-17 13:30:00,30.25,30.25,30.21,30.22,287100.0,19.4901,19.4901,19.4643,19.4707,287100.0
2014-09-17 13:40:00,30.23,30.26,30.22,30.24,237500.0,19.4772,19.4965,19.4707,19.4836,237500.0
2014-09-17 13:50:00,30.24,30.29,30.23,30.27,359500.0,19.4836,19.5158,19.4772,19.503,359500.0
2014-09-17 14:00:00,30.27,30.33,30.12,30.22,882900.0,19.503,19.5416,19.4063,19.4707,882900.0
2014-09-17 14:10:00,30.22,30.31,30.22,30.3,538400.0,19.4707,19.5287,19.4707,19.5223,538400.0
2014-09-17 14:20:00,30.3,30.38,30.28,30.35,455000.0,19.5223,19.5738,19.5094,19.5545,455000.0
2014-09-17 14:30:00,30.35,30.38,30.32,30.35,317100.0,19.5545,19.5738,19.5352,19.5545,317100.0
2014-09-17 14:40:00,30.35,30.37,30.3,30.34,496500.0,19.5545,19.5674,19.5223,19.5481,496500.0
2014-09-17 14:50:00,30.34,30.37,30.32,30.35,324000.0,19.5481,19.5674,19.5352,19.5545,324000.0
2014-09-17 15:00:00,30.36,30.43,30.34,30.43,776500.0,19.5609,19.606,19.5481,19.606,776500.0
2014-09-17 15:10:00,30.43,30.46,30.42,30.44,690600.0,19.606,19.6254,19.5996,19.6125,690600.0
2014-09-17 15:20:00,30.44,30.44,30.37,30.42,718100.0,19.6125,19.6125,19.5674,19.5996,718100.0
2014-09-17 15:30:00,30.42,30.42,30.35,30.37,847000.0,19.5996,19.5996,19.5545,19.5674,847000.0
2014-09-17 15:40:00,30.37,30.37,30.3,30.33,1170300.0,19.5674,19.5674,19.5223,19.5416,1170300.0
2014-09-17 15:50:00,30.33,30.37,30.3,30.34,1874600.0,19.5416,19.5674,19.5223,19.5481,1874600.0
2014-09-18 09:30:00,30.41,30.49,30.34,30.48,1183500.0,19.5932,19.6447,19.5481,19.6383,1183500.0
2014-09-18 09:40:00,30.49,30.5,30.42,30.42,768600.0,19.6447,19.6511,19.5996,19.5996,768600.0
2014-09-18 09:50:00,30.43,30.54,30.42,30.5,973800.0,19.606,19.6769,19.5996,19.6511,973800.0
2014-09-18 10:00:00,30.49,30.51,30.46,30.5,400400.0,19.6447,19.6576,19.6254,19.6511,400400.0
2014-09-18 10:10:00,30.5,30.54,30.49,30.53,478500.0,19.6511,19.6769,19.6447,19.6705,478500.0
2014-09-18 10:20:00,30.52,30.55,30.49,30.51,683400.0,19.664,19.6834,19.6447,19.6576,683400.0
2014-09-18 10:30:00,30.51,30.51,30.46,30.5,716800.0,19.6576,19.6576,19.6254,19.6511,716800.0
2014-09-18 10:40:00,30.5,30.53,30.47,30.52,531100.0,19.6511,19.6705,19.6318,19.664,531100.0
2014-09-18 10:50:00,30.52,30.52,30.48,30.5,382700.0,19.664,19.664,19.6383,19.6511,382700.0
2014-09-18 11:00:00,30.5,30.57,30.5,30.57,506600.0,19.6511,19.6962,19.6511,19.6962,506600.0
2014-09-18 11:10:00,30.57,30.65,30.56,30.65,992600.0,19.6962,19.7478,19.6898,19.7478,992600.0
2014-09-18 11:20:00,30.64,30.72,30.63,30.71,822700.0,19.7413,19.7929,19.7349,19.7864,822700.0
2014-09-18 11:30:00,30.71,30.71,30.68,30.7,455000.0,19.7864,19.7864,19.7671,19.78,455000.0
2014-09-18 11:40:00,30.69,30.7,30.64,30.66,373600.0,19.7736,19.78,19.7413,19.7542,373600.0
2014-09-18 11:50:00,30.66,30.66,30.59,30.6,461400.0,19.7542,19.7542,19.7091,19.7156,461400.0
2014-09-18 12:00:00,30.6,30.61,30.57,30.58,351500.0,19.7156,19.722,19.6962,19.7027,351500.0
2014-09-18 12:10:00,30.58,30.64,30.55,30.56,515000.0,19.7027,19.7413,19.6834,19.6898,515000.0
2014-09-18 12:20:00,30.55,30.6,30.55,30.6,278400.0,19.6834,19.7156,19.6834,19.7156,278400.0
2014-09-18 12:30:00,30.6,30.62,30.57,30.58,303500.0,19.7156,19.7285,19.6962,19.7027,303500.0
2014-09-18 12:40:00,30.57,30.59,30.56,30.58,206100.0,19.6962,19.7091,19.6898,19.7027,206100.0
2014-09-18 12:50:00,30.59,30.62,30.57,30.62,321100.0,19.7091,19.7285,19.6962,19.7285,321100.0
2014-09-18 13:00:00,30.61,30.62,30.56,30.56,267400.0,19.722,19.7285,19.6898,19.6898,267400.0
2014-09-18 13:10:00,30.56,30.57,30.55,30.57,158500.0,19.6898,19.6962,19.6834,19.6962,158500.0
2014-09-18 13:20:00,30.57,30.57,30.54,30.55,174200.0,19.6962,19.6962,19.6769,19.6834,174200.0
2014-09-18 13:30:00,30.55,30.58,30.55,30.57,223000.0,19.6834,19.7027,19.6834,19.6962,223000.0
2014-09-18 13:40:00,30.56,30.57,30.54,30.56,217800.0,19.6898,19.6962,19.6769,19.6898,217800.0
2014-09-18 13:50:00,30.55,30.61,30.55,30.59,290100.0,19.6834,19.722,19.6834,19.7091,290100.0
2014-09-18 14:00:00,30.59,30.6,30.56,30.6,214800.0,19.7091,19.7156,19.6898,19.7156,214800.0
2014-09-18 14:10:00,30.6,30.63,30.59,30.61,311800.0,19.7156,19.7349,19.7091,19.722,311800.0
2014-09-18 14:20:00,30.61,30.63,30.6,30.61,345500.0,19.722,19.7349,19.7156,19.722,345500.0
2014-09-18 14:30:00,30.61,30.64,30.6,30.61,498600.0,19.722,19.7413,19.7156,19.722,498600.0
2014-09-18 14:40:00,30.62,30.62,30.59,30.6,305900.0,19.7285,19.7285,19.7091,19.7156,305900.0
2014-09-18 14:50:00,30.6,30.61,30.57,30.6,413700.0,19.7156,19.722,19.6962,19.7156,413700.0
2014-09-18 15:00:00,30.6,30.6,30.58,30.59,621400.0,19.7156,19.7156,19.7027,19.7091,621400.0
2014-09-18 15:10:00,30.58,30.59,30.57,30.57,506200.0,19.7027,19.7091,19.6962,19.6962,506200.0
2014-09-18 15:20:00,30.57,30.59,30.56,30.57,751200.0,19.6962,19.7091,19.6898,19.6962,751200.0
2014-09-18 15:30:00,30.56,30.58,30.55,30.58,774800.0,19.6898,19.7027,19.6834,19.7027,774800.0
2014-09-18 15:40:00,30.58,30.58,30.51,30.54,1457900.0,19.7027,19.7027,19.6576,19.6769,1457900.0
2014-09-18 15:50:00,30.53,30.6,30.53,30.59,3076000.0,19.6705,19.7156,19.6705,19.7091,3076000.0
2014-09-19 09:30:00,30.76,30.84,30.58,30.62,7224500.0,19.8187,19.8702,19.7027,19.7285,7224500.0
2014-09-19 09:40:00,30.62,30.66,30.42,30.55,959600.0,19.7285,19.7542,19.5996,19.6834,959600.0
2014-09-19 09:50:00,30.55,30.61,30.48,30.49,781200.0,19.6834,19.722,19.6383,19.6447,781200.0
2014-09-19 10:00:00,30.49,30.52,30.43,30.48,477300.0,19.6447,19.664,19.606,19.6383,477300.0
2014-09-19 10:10:00,30.48,30.53,30.46,30.48,274300.0,19.6383,19.6705,19.6254,19.6383,274300.0
2014-09-19 10:20:00,30.47,30.51,30.46,30.48,543800.0,19.6318,19.6576,19.6254,19.6383,543800.0
2014-09-19 10:30:00,30.48,30.5,30.47,30.5,180500.0,19.6383,19.6511,19.6318,19.6511,180500.0
2014-09-19 10:40:00,30.5,30.5,30.47,30.49,284700.0,19.6511,19.6511,19.6318,19.6447,284700.0
2014-09-19 10:50:00,30.49,30.51,30.47,30.48,481900.0,19.6447,19.6576,19.6318,19.6383,481900.0
2014-09-19 11:00:00,30.47,30.48,30.46,30.47,274100.0,19.6318,19.6383,19.6254,19.6318,274100.0
2014-09-19 11:10:00,30.47,30.48,30.39,30.39,557000.0,19.6318,19.6383,19.5803,19.5803,557000.0
2014-09-19 11:20:00,30.39,30.43,30.39,30.4,507900.0,19.5803,19.606,19.5803,19.5867,507900.0
2014-09-19 11:30:00,30.41,30.41,30.26,30.28,750300.0,19.5932,19.5932,19.4965,19.5094,750300.0
2014-09-19 11:40:00,30.29,30.34,30.28,30.33,307900.0,19.5158,19.5481,19.5094,19.5416,307900.0
2014-09-19 11:50:00,30.34,30.36,30.33,30.33,192800.0,19.5481,19.5609,19.5416,19.5416,192800.0
2014-09-19 12:00:00,30.34,30.35,30.3,30.32,228800.0,19.5481,19.5545,19.5223,19.5352,228800.0
2014-09-19 12:10:00,30.32,30.36,30.32,30.35,183500.0,19.5352,19.5609,19.5352,19.5545,183500.0
2014-09-19 12:20:00,30.35,30.39,30.34,30.37,239300.0,19.5545,19.5803,19.5481,19.5674,239300.0
2014-09-19 12:30:00,30.37,30.42,30.36,30.41,160800.0,19.5674,19.5996,19.5609,19.5932,160800.0
2014-09-19 12:40:00,30.41,30.42,30.3,30.34,327400.0,19.5932,19.5996,19.5223,19.5481,327400.0
2014-09-19 12:50:00,30.34,30.37,30.33,30.36,309500.0,19.5481,19.5674,19.5416,19.5609,309500.0
2014-09-19 13:00:00,30.35,30.41,30.34,30.4,197700.0,19.5545,19.5932,19.5481,19.5867,197700.0
2014-09-19 13:10:00,30.4,30.41,30.35,30.37,217100.0,19.5867,19.5932,19.5545,19.5674,217100.0
2014-09-19 13:20:00,30.37,30.4,30.3,30.33,463600.0,19.5674,19.5867,19.5223,19.5416,463600.0
2014-09-19 13:30:00,30.33,30.38,30.32,30.38,128400.0,19.5416,19.5738,19.5352,19.5738,128400.0
2014-09-19 13:40:00,30.37,30.39,30.36,30.39,147200.0,19.5674,19.5803,19.5609,19.5803,147200.0
2014-09-19 13:50:00,30.39,30.44,30.39,30.42,383600.0,19.5803,19.6125,19.5803,19.5996,383600.0
2014-09-19 14:00:00,30.41,30.43,30.39,30.4,332200.0,19.5932,19.606,19.5803,19.5867,332200.0
2014-09-19 14:10:00,30.4,30.43,30.4,30.43,210500.0,19.5867,19.606,19.5867,19.606,210500.0
2014-09-19 14:20:00,30.43,30.45,30.42,30.45,307000.0,19.606,19.6189,19.5996,19.6189,307000.0
2014-09-19 14:30:00,30.45,30.45,30.42,30.44,331100.0,19.6189,19.6189,19.5996,19.6125,331100.0
2014-09-19 14:40:00,30.45,30.47,30.43,30.46,410100.0,19.6189,19.6318,19.606,19.6254,410100.0
2014-09-19 14:50:00,30.46,30.48,30.45,30.48,261400.0,19.6254,19.6383,19.6189,19.6383,261400.0
2014-09-19 15:00:00,30.48,30.48,30.45,30.46,355700.0,19.6383,19.6383,19.6189,19.6254,355700.0
2014-09-19 15:10:00,30.46,30.48,30.45,30.46,389900.0,19.6254,19.6383,19.6189,19.6254,389900.0
2014-09-19 15:20:00,30.46,30.46,30.41,30.41,694200.0,19.6254,19.6254,19.5932,19.5932,694200.0
2014-09-19 15:30:00,30.42,30.46,30.41,30.45,759100.0,19.5996,19.6254,19.5932,19.6189,759100.0
2014-09-19 15:40:00,30.45,30.49,30.43,30.43,1274000.0,19.6189,19.6447,19.606,19.606,1274000.0
2014-09-19 15:50:00,30.43,30.46,30.4,30.42,2767200.0,19.606,19.6254,19.5867,19.5996,2767200.0
2014-09-22 09:30:00,30.26,30.37,30.23,30.36,1150600.0,19.4965,19.5674,19.4772,19.5609,1150600.0
2014-09-22 09:40:00,30.35,30.36,30.29,30.29,465800.0,19.5545,19.5609,19.5158,19.5158,465800.0
2014-09-22 09:50:00,30.29,30.32,30.29,30.3,339600.0,19.5158,19.5352,19.5158,19.5223,339600.0
2014-09-22 10:00:00,30.3,30.3,30.23,30.28,1002200.0,19.5223,19.5223,19.4772,19.5094,1002200.0
2014-09-22 10:10:00,30.29,30.31,30.27,30.29,1026700.0,19.5158,19.5287,19.503,19.5158,1026700.0
2014-09-22 10:20:00,30.28,30.3,30.19,30.19,1043200.0,19.5094,19.5223,19.4514,19.4514,1043200.0
2014-09-22 10:30:00,30.19,30.22,30.16,30.21,692300.0,19.4514,19.4707,19.4321,19.4643,692300.0
2014-09-22 10:40:00,30.21,30.21,30.18,30.18,386200.0,19.4643,19.4643,19.445,19.445,386200.0
2014-09-22 10:50:00,30.19,30.2,30.18,30.19,277100.0,19.4514,19.4579,19.445,19.4514,277100.0
2014-09-22 11:00:00,30.19,30.21,30.17,30.2,498000.0,19.4514,19.4643,19.4385,19.4579,498000.0
2014-09-22 11:10:00,30.2,30.2,30.12,30.14,656600.0,19.4579,19.4579,19.4063,19.4192,656600.0
2014-09-22 11:20:00,30.14,30.16,30.09,30.1,660100.0,19.4192,19.4321,19.387,19.3934,660100.0
2014-09-22 11:30:00,30.09,30.1,30.07,30.08,297700.0,19.387,19.3934,19.3741,19.3805,297700.0
2014-09-22 11:40:00,30.07,30.12,30.07,30.09,459400.0,19.3741,19.4063,19.3741,19.387,459400.0
2014-09-22 11:50:00,30.1,30.11,30.08,30.11,354100.0,19.3934,19.3999,19.3805,19.3999,354100.0
2014-09-22 12:00:00,30.11,30.11,30.04,30.05,429800.0,19.3999,19.3999,19.3548,19.3612,429800.0
2014-09-22 12:10:00,30.05,30.11,30.03,30.11,454300.0,19.3612,19.3999,19.3483,19.3999,454300.0
2014-09-22 12:20:00,30.11,30.12,30.09,30.1,345800.0,19.3999,19.4063,19.387,19.3934,345800.0
2014-09-22 12:30:00,30.11,30.12,30.09,30.11,170600.0,19.3999,19.4063,19.387,19.3999,170600.0
2014-09-22 12:40:00,30.1,30.11,30.07,30.07,153700.0,19.3934,19.3999,19.3741,19.3741,153700.0
2014-09-22 12:50:00,30.08,30.12,30.07,30.1,464900.0,19.3805,19.4063,19.3741,19.3934,464900.0
2014-09-22 13:00:00,30.1,30.1,30.05,30.06,376100.0,19.3934,19.3934,19.3612,19.3676,376100.0
2014-09-22 13:10:00,30.06,30.07,30.03,30.07,327900.0,19.3676,19.3741,19.3483,19.3741,327900.0
2014-09-22 13:20:00,30.07,30.13,30.05,30.11,332600.0,19.3741,19.4128,19.3612,19.3999,332600.0
2014-09-22 13:30:00,30.11,30.13,30.07,30.07,239800.0,19.3999,19.4128,19.3741,19.3741,239800.0
2014-09-22 13:40:00,30.07,30.1,30.07,30.1,198300.0,19.3741,19.3934,19.3741,19.3934,198300.0
2014-09-22 13:50:00,30.09,30.1,30.06,30.06,227500.0,19.387,19.3934,19.3676,19.3676,227500.0
2014-09-22 14:00:00,30.07,30.07,30.04,30.05,444200.0,19.3741,19.3741,19.3548,19.3612,444200.0
2014-09-22 14:10:00,30.04,30.06,30.03,30.04,387500.0,19.3548,19.3676,19.3483,19.3548,387500.0
2014-09-22 14:20:00,30.03,30.04,29.98,30.0,868300.0,19.3483,19.3548,19.3161,19.329,868300.0
2014-09-22 14:30:00,30.0,30.05,29.99,30.0,367700.0,19.329,19.3612,19.3225,19.329,367700.0
2014-09-22 14:40:00,30.0,30.05,30.0,30.04,811100.0,19.329,19.3612,19.329,19.3548,811100.0
2014-09-22 14:50:00,30.04,30.07,30.04,30.07,254800.0,19.3548,19.3741,19.3548,19.3741,254800.0
2014-09-22 15:00:00,30.06,30.1,30.06,30.1,232700.0,19.3676,19.3934,19.3676,19.3934,232700.0
2014-09-22 15:10:00,30.1,30.12,30.09,30.1,497800.0,19.3934,19.4063,19.387,19.3934,497800.0
2014-09-22 15:20:00,30.11,30.11,30.1,30.11,183500.0,19.3999,19.3999,19.3934,19.3999,183500.0
2014-09-22 15:30:00,30.11,30.13,30.1,30.13,422300.0,19.3999,19.4128,19.3934,19.4128,422300.0
2014-09-22 15:40:00,30.13,30.18,30.12,30.16,940900.0,19.4128,19.445,19.4063,19.4321,940900.0
2014-09-22 15:50:00,30.17,30.23,30.13,30.22,3199200.0,19.4385,19.4772,19.4128,19.4707,3199200.0
2014-09-23 09:30:00,29.83,29.83,29.5,29.77,2797800.0,19.2195,19.2195,19.0068,19.1808,2797800.0
2014-09-23 09:40:00,29.77,29.95,29.77,29.92,864300.0,19.1808,19.2968,19.1808,19.2774,864300.0
2014-09-23 09:50:00,29.93,29.99,29.9,29.94,960300.0,19.2839,19.3225,19.2646,19.2903,960300.0
2014-09-23 10:00:00,29.94,29.97,29.93,29.95,786200.0,19.2903,19.3097,19.2839,19.2968,786200.0
2014-09-23 10:10:00,29.95,29.96,29.89,29.94,543400.0,19.2968,19.3032,19.2581,19.2903,543400.0
2014-09-23 10:20:00,29.94,29.99,29.94,29.96,600800.0,19.2903,19.3225,19.2903,19.3032,600800.0
2014-09-23 10:30:00,29.96,30.0,29.96,29.99,549200.0,19.3032,19.329,19.3032,19.3225,549200.0
2014-09-23 10:40:00,30.0,30.0,29.96,29.98,632100.0,19.329,19.329,19.3032,19.3161,632100.0
2014-09-23 10:50:00,29.98,30.05,29.98,30.05,460600.0,19.3161,19.3612,19.3161,19.3612,460600.0
2014-09-23 11:00:00,30.05,30.11,30.02,30.06,1201300.0,19.3612,19.3999,19.3419,19.3676,1201300.0
2014-09-23 11:10:00,30.05,30.05,29.97,29.98,442400.0,19.3612,19.3612,19.3097,19.3161,442400.0
2014-09-23 11:20:00,29.98,30.04,29.96,29.98,477300.0,19.3161,19.3548,19.3032,19.3161,477300.0
2014-09-23 11:30:00,29.97,30.07,29.96,30.05,489800.0,19.3097,19.3741,19.3032,19.3612,489800.0
2014-09-23 11:40:00,30.05,30.12,30.05,30.12,433600.0,19.3612,19.4063,19.3612,19.4063,433600.0
2014-09-23 11:50:00,30.12,30.13,30.09,30.1,538800.0,19.4063,19.4128,19.387,19.3934,538800.0
2014-09-23 12:00:00,30.1,30.11,30.01,30.02,340000.0,19.3934,19.3999,19.3354,19.3419,340000.0
2014-09-23 12:10:00,30.02,30.08,30.02,30.04,193000.0,19.3419,19.3805,19.3419,19.3548,193000.0
2014-09-23 12:20:00,30.04,30.07,30.01,30.02,172000.0,19.3548,19.3741,19.3354,19.3419,172000.0
2014-09-23 12:30:00,30.03,30.06,30.02,30.03,206700.0,19.3483,19.3676,19.3419,19.3483,206700.0
2014-09-23 12:40:00,30.03,30.05,30.01,30.01,199300.0,19.3483,19.3612,19.3354,19.3354,199300.0
2014-09-23 12:50:00,30.01,30.04,30.0,30.02,171000.0,19.3354,19.3548,19.329,19.3419,171000.0
2014-09-23 13:00:00,30.02,30.02,29.96,29.96,390500.0,19.3419,19.3419,19.3032,19.3032,390500.0
2014-09-23 13:10:00,29.96,29.98,29.95,29.96,215500.0,19.3032,19.3161,19.2968,19.3032,215500.0
2014-09-23 13:20:00,29.96,30.01,29.96,30.01,226000.0,19.3032,19.3354,19.3032,19.3354,226000.0
2014-09-23 13:30:00,30.01,30.06,29.99,30.05,322600.0,19.3354,19.3676,19.3225,19.3612,322600.0
2014-09-23 13:40:00,30.06,30.06,29.98,29.99,176800.0,19.3676,19.3676,19.3161,19.3225,176800.0
2014-09-23 13:50:00,30.0,30.0,29.92,29.92,259300.0,19.329,19.329,19.2774,19.2774,259300.0
2014-09-23 14:00:00,29.92,29.94,29.88,29.9,430200.0,19.2774,19.2903,19.2517,19.2646,430200.0
2014-09-23 14:10:00,29.9,30.17,29.89,30.05,3297900.0,19.2646,19.4385,19.2581,19.3612,3297900.0
2014-09-23 14:20:00,30.06,30.06,29.99,30.04,663900.0,19.3676,19.3676,19.3225,19.3548,663900.0
2014-09-23 14:30:00,30.03,30.07,30.03,30.03,398900.0,19.3483,19.3741,19.3483,19.3483,398900.0
2014-09-23 14:40:00,30.03,30.09,30.03,30.09,254200.0,19.3483,19.387,19.3483,19.387,254200.0
2014-09-23 14:50:00,30.09,30.12,30.07,30.1,358900.0,19.387,19.4063,19.3741,19.3934,358900.0
2014-09-23 15:00:00,30.1,30.13,30.05,30.07,292500.0,19.3934,19.4128,19.3612,19.3741,292500.0
2014-09-23 15:10:00,30.07,30.12,30.06,30.1,325800.0,19.3741,19.4063,19.3676,19.3934,325800.0
2014-09-23 15:20:00,30.11,30.16,30.09,30.14,656000.0,19.3999,19.4321,19.387,19.4192,656000.0
2014-09-23 15:30:00,30.14,30.16,30.12,30.16,417400.0,19.4192,19.4321,19.4063,19.4321,417400.0
2014-09-23 15:40:00,30.16,30.23,30.13,30.14,1130900.0,19.4321,19.4772,19.4128,19.4192,1130900.0
2014-09-23 15:50:00,30.14,30.14,30.07,30.07,1476500.0,19.4192,19.4192,19.3741,19.3741,1476500.0
2014-09-24 09:30:00,30.11,30.22,30.08,30.19,765800.0,19.3999,19.4707,19.3805,19.4514,765800.0
2014-09-24 09:40:00,30.19,30.23,30.08,30.11,753000.0,19.4514,19.4772,19.3805,19.3999,753000.0
2014-09-24 09:50:00,30.11,30.14,30.07,30.09,406000.0,19.3999,19.4192,19.3741,19.387,406000.0
2014-09-24 10:00:00,30.08,30.12,30.07,30.11,425300.0,19.3805,19.4063,19.3741,19.3999,425300.0
2014-09-24 10:10:00,30.1,30.14,30.1,30.14,264000.0,19.3934,19.4192,19.3934,19.4192,264000.0
2014-09-24 10:20:00,30.14,30.2,30.1,30.15,424700.0,19.4192,19.4579,19.3934,19.4256,424700.0
2014-09-24 10:30:00,30.15,30.21,30.14,30.21,328000.0,19.4256,19.4643,19.4192,19.4643,328000.0
2014-09-24 10:40:00,30.21,30.23,30.17,30.17,369800.0,19.4643,19.4772,19.4385,19.4385,369800.0
2014-09-24 10:50:00,30.17,30.21,30.17,30.2,540700.0,19.4385,19.4643,19.4385,19.4579,540700.0
2014-09-24 11:00:00,30.2,30.27,30.19,30.27,764400.0,19.4579,19.503,19.4514,19.503,764400.0
2014-09-24 11:10:00,30.26,30.36,30.26,30.35,616400.0,19.4965,19.5609,19.4965,19.5545,616400.0
2014-09-24 11:20:00,30.35,30.35,30.3,30.35,385000.0,19.5545,19.5545,19.5223,19.5545,385000.0
2014-09-24 11:30:00,30.34,30.4,30.34,30.35,552100.0,19.5481,19.5867,19.5481,19.5545,552100.0
2014-09-24 11:40:00,30.34,30.35,30.32,30.35,282100.0,19.5481,19.5545,19.5352,19.5545,282100.0
2014-09-24 11:50:00,30.35,30.39,30.34,30.39,225700.0,19.5545,19.5803,19.5481,19.5803,225700.0
2014-09-24 12:00:00,30.39,30.4,30.35,30.36,214000.0,19.5803,19.5867,19.5545,19.5609,214000.0
2014-09-24 12:10:00,30.35,30.37,30.34,30.34,275400.0,19.5545,19.5674,19.5481,19.5481,275400.0
2014-09-24 12:20:00,30.35,30.38,30.34,30.37,207800.0,19.5545,19.5738,19.5481,19.5674,207800.0
2014-09-24 12:30:00,30.38,30.38,30.34,30.37,201600.0,19.5738,19.5738,19.5481,19.5674,201600.0
2014-09-24 12:40:00,30.36,30.37,30.34,30.36,192100.0,19.5609,19.5674,19.5481,19.5609,192100.0
2014-09-24 12:50:00,30.35,30.38,30.35,30.38,194800.0,19.5545,19.5738,19.5545,19.5738,194800.0
2014-09-24 13:00:00,30.38,30.4,30.35,30.35,236200.0,19.5738,19.5867,19.5545,19.5545,236200.0
2014-09-24 13:10:00,30.36,30.4,30.34,30.37,547200.0,19.5609,19.5867,19.5481,19.5674,547200.0
2014-09-24 13:20:00,30.37,30.4,30.36,30.38,413700.0,19.5674,19.5867,19.5609,19.5738,413700.0
2014-09-24 13:30:00,30.38,30.41,30.37,30.37,254100.0,19.5738,19.5932,19.5674,19.5674,254100.0
2014-09-24 13:40:00,30.37,30.42,30.37,30.42,264300.0,19.5674,19.5996,19.5674,19.5996,264300.0
2014-09-24 13:50:00,30.42,30.45,30.4,30.41,737000.0,19.5996,19.6189,19.5867,19.5932,737000.0
2014-09-24 14:00:00,30.41,30.43,30.4,30.42,325400.0,19.5932,19.606,19.5867,19.5996,325400.0
2014-09-24 14:10:00,30.42,30.42,30.4,30.41,215900.0,19.5996,19.5996,19.5867,19.5932,215900.0
2014-09-24 14:20:00,30.42,30.43,30.37,30.42,410900.0,19.5996,19.606,19.5674,19.5996,410900.0
2014-09-24 14:30:00,30.42,30.44,30.39,30.44,720200.0,19.5996,19.6125,19.5803,19.6125,720200.0
2014-09-24 14:40:00,30.44,30.44,30.36,30.37,488300.0,19.6125,19.6125,19.5609,19.5674,488300.0
2014-09-24 14:50:00,30.37,30.39,30.36,30.38,755900.0,19.5674,19.5803,19.5609,19.5738,755900.0
2014-09-24 15:00:00,30.38,30.41,30.37,30.39,342900.0,19.5738,19.5932,19.5674,19.5803,342900.0
2014-09-24 15:10:00,30.39,30.39,30.32,30.32,589400.0,19.5803,19.5803,19.5352,19.5352,589400.0
2014-09-24 15:20:00,30.32,30.35,30.32,30.34,515500.0,19.5352,19.5545,19.5352,19.5481,515500.0
2014-09-24 15:30:00,30.34,30.34,30.32,30.34,443100.0,19.5481,19.5481,19.5352,19.5481,443100.0
2014-09-24 15:40:00,30.34,30.36,30.31,30.34,914700.0,19.5481,19.5609,19.5287,19.5481,914700.0
2014-09-24 15:50:00,30.34,30.35,30.3,30.33,1588800.0,19.5481,19.5545,19.5223,19.5416,1588800.0
2014-09-25 09:30:00,30.33,30.37,30.28,30.34,661200.0,19.5416,19.5674,19.5094,19.5481,661200.0
2014-09-25 09:40:00,30.33,30.36,30.24,30.29,880900.0,19.5416,19.5609,19.4836,19.5158,880900.0
2014-09-25 09:50:00,30.29,30.32,30.2,30.24,753100.0,19.5158,19.5352,19.4579,19.4836,753100.0
2014-09-25 10:00:00,30.24,30.28,30.15,30.27,513400.0,19.4836,19.5094,19.4256,19.503,513400.0
2014-09-25 10:10:00,30.27,30.28,30.18,30.21,532800.0,19.503,19.5094,19.445,19.4643,532800.0
2014-09-25 10:20:00,30.22,30.23,30.12,30.17,372300.0,19.4707,19.4772,19.4063,19.4385,372300.0
2014-09-25 10:30:00,30.17,30.18,30.12,30.14,712200.0,19.4385,19.445,19.4063,19.4192,712200.0
2014-09-25 10:40:00,30.15,30.15,30.06,30.09,593600.0,19.4256,19.4256,19.3676,19.387,593600.0
2014-09-25 10:50:00,30.09,30.18,30.08,30.18,705300.0,19.387,19.445,19.3805,19.445,705300.0
2014-09-25 11:00:00,30.18,30.19,30.12,30.16,474800.0,19.445,19.4514,19.4063,19.4321,474800.0
2014-09-25 11:10:00,30.17,30.17,30.08,30.09,265400.0,19.4385,19.4385,19.3805,19.387,265400.0
2014-09-25 11:20:00,30.09,30.17,30.08,30.17,322600.0,19.387,19.4385,19.3805,19.4385,322600.0
2014-09-25 11:30:00,30.17,30.17,30.09,30.1,772900.0,19.4385,19.4385,19.387,19.3934,772900.0
2014-09-25 11:40:00,30.1,30.1,30.02,30.04,581500.0,19.3934,19.3934,19.3419,19.3548,581500.0
2014-09-25 11:50:00,30.04,30.08,30.04,30.04,203200.0,19.3548,19.3805,19.3548,19.3548,203200.0
2014-09-25 12:00:00,30.05,30.11,30.04,30.09,258600.0,19.3612,19.3999,19.3548,19.387,258600.0
2014-09-25 12:10:00,30.09,30.11,30.09,30.09,122900.0,19.387,19.3999,19.387,19.387,122900.0
2014-09-25 12:20:00,30.09,30.1,30.01,30.03,359900.0,19.387,19.3934,19.3354,19.3483,359900.0
2014-09-25 12:30:00,30.03,30.08,30.02,30.08,225000.0,19.3483,19.3805,19.3419,19.3805,225000.0
2014-09-25 12:40:00,30.08,30.08,30.02,30.03,480200.0,19.3805,19.3805,19.3419,19.3483,480200.0
2014-09-25 12:50:00,30.02,30.06,30.01,30.04,276200.0,19.3419,19.3676,19.3354,19.3548,276200.0
2014-09-25 13:00:00,30.04,30.07,30.0,30.04,318000.0,19.3548,19.3741,19.329,19.3548,318000.0
2014-09-25 13:10:00,30.04,30.09,30.03,30.09,98900.0,19.3548,19.387,19.3483,19.387,98900.0
2014-09-25 13:20:00,30.09,30.11,30.08,30.11,238400.0,19.387,19.3999,19.3805,19.3999,238400.0
2014-09-25 13:30:00,30.1,30.12,30.09,30.09,247000.0,19.3934,19.4063,19.387,19.387,247000.0
2014-09-25 13:40:00,30.09,30.12,30.07,30.09,215900.0,19.387,19.4063,19.3741,19.387,215900.0
2014-09-25 13:50:00,30.09,30.09,29.99,30.01,1037500.0,19.387,19.387,19.3225,19.3354,1037500.0
2014-09-25 14:00:00,30.01,30.01,29.97,29.99,242300.0,19.3354,19.3354,19.3097,19.3225,242300.0
2014-09-25 14:10:00,29.99,30.01,29.98,30.01,189700.0,19.3225,19.3354,19.3161,19.3354,189700.0
2014-09-25 14:20:00,30.01,30.01,29.98,30.0,107600.0,19.3354,19.3354,19.3161,19.329,107600.0
2014-09-25 14:30:00,30.01,30.04,29.99,30.04,128500.0,19.3354,19.3548,19.3225,19.3548,128500.0
2014-09-25 14:40:00,30.04,30.07,30.03,30.07,132600.0,19.3548,19.3741,19.3483,19.3741,132600.0
2014-09-25 14:50:00,30.07,30.08,30.01,30.02,439800.0,19.3741,19.3805,19.3354,19.3419,439800.0
2014-09-25 15:00:00,30.02,30.05,30.01,30.04,756400.0,19.3419,19.3612,19.3354,19.3548,756400.0
2014-09-25 15:10:00,30.04,30.07,30.01,30.07,482400.0,19.3548,19.3741,19.3354,19.3741,482400.0
2014-09-25 15:20:00,30.07,30.07,30.02,30.02,503700.0,19.3741,19.3741,19.3419,19.3419,503700.0
2014-09-25 15:30:00,30.03,30.1,30.01,30.09,501700.0,19.3483,19.3934,19.3354,19.387,501700.0
2014-09-25 15:40:00,30.09,30.12,30.06,30.1,718100.0,19.387,19.4063,19.3676,19.3934,718100.0
2014-09-25 15:50:00,30.11,30.11,29.99,29.99,1903900.0,19.3999,19.3999,19.3225,19.3225,1903900.0
2014-09-26 09:30:00,29.97,29.98,29.82,29.82,1127300.0,19.3097,19.3161,19.213,19.213,1127300.0
2014-09-26 09:40:00,29.83,29.94,29.82,29.92,787000.0,19.2195,19.2903,19.213,19.2774,787000.0
2014-09-26 09:50:00,29.92,29.95,29.88,29.89,707200.0,19.2774,19.2968,19.2517,19.2581,707200.0
2014-09-26 10:00:00,29.9,29.91,29.88,29.89,520800.0,19.2646,19.271,19.2517,19.2581,520800.0
2014-09-26 10:10:00,29.89,29.9,29.81,29.86,370900.0,19.2581,19.2646,19.2066,19.2388,370900.0
2014-09-26 10:20:00,29.85,29.93,29.85,29.87,691500.0,19.2323,19.2839,19.2323,19.2452,691500.0
2014-09-26 10:30:00,29.88,29.91,29.85,29.86,498800.0,19.2517,19.271,19.2323,19.2388,498800.0
2014-09-26 10:40:00,29.86,29.87,29.81,29.82,636400.0,19.2388,19.2452,19.2066,19.213,636400.0
2014-09-26 10:50:00,29.82,29.84,29.8,29.84,240600.0,19.213,19.2259,19.2001,19.2259,240600.0
2014-09-26 11:00:00,29.84,29.89,29.83,29.84,254100.0,19.2259,19.2581,19.2195,19.2259,254100.0
2014-09-26 11:10:00,29.83,29.84,29.78,29.78,215100.0,19.2195,19.2259,19.1872,19.1872,215100.0
2014-09-26 11:20:00,29.78,29.79,29.71,29.72,357700.0,19.1872,19.1937,19.1421,19.1486,357700.0
2014-09-26 11:30:00,29.73,29.75,29.64,29.67,951600.0,19.155,19.1679,19.097,19.1164,951600.0
2014-09-26 11:40:00,29.67,29.68,29.59,29.65,524500.0,19.1164,19.1228,19.0648,19.1035,524500.0
2014-09-26 11:50:00,29.66,29.67,29.59,29.59,362000.0,19.1099,19.1164,19.0648,19.0648,362000.0
2014-09-26 12:00:00,29.6,29.63,29.57,29.61,497400.0,19.0713,19.0906,19.0519,19.0777,497400.0
2014-09-26 12:10:00,29.61,29.62,29.56,29.58,408000.0,19.0777,19.0842,19.0455,19.0584,408000.0
2014-09-26 12:20:00,29.59,29.65,29.59,29.65,214700.0,19.0648,19.1035,19.0648,19.1035,214700.0
2014-09-26 12:30:00,29.65,29.69,29.64,29.69,189600.0,19.1035,19.1293,19.097,19.1293,189600.0
2014-09-26 12:40:00,29.69,29.69,29.66,29.68,298400.0,19.1293,19.1293,19.1099,19.1228,298400.0
2014-09-26 12:50:00,29.68,29.68,29.61,29.64,411300.0,19.1228,19.1228,19.0777,19.097,411300.0
2014-09-26 13:00:00,29.64,29.67,29.63,29.67,234400.0,19.097,19.1164,19.0906,19.1164,234400.0
2014-09-26 13:10:00,29.66,29.72,29.65,29.72,250800.0,19.1099,19.1486,19.1035,19.1486,250800.0
2014-09-26 13:20:00,29.71,29.74,29.7,29.71,329700.0,19.1421,19.1615,19.1357,19.1421,329700.0
2014-09-26 13:30:00,29.7,29.71,29.63,29.66,288600.0,19.1357,19.1421,19.0906,19.1099,288600.0
2014-09-26 13:40:00,29.66,29.68,29.66,29.68,77000.0,19.1099,19.1228,19.1099,19.1228,77000.0
2014-09-26 13:50:00,29.68,29.68,29.64,29.65,233700.0,19.1228,19.1228,19.097,19.1035,233700.0
2014-09-26 14:00:00,29.66,29.75,29.66,29.75,404200.0,19.1099,19.1679,19.1099,19.1679,404200.0
2014-09-26 14:10:00,29.75,29.82,29.71,29.79,766500.0,19.1679,19.213,19.1421,19.1937,766500.0
2014-09-26 14:20:00,29.79,29.79,29.73,29.75,614000.0,19.1937,19.1937,19.155,19.1679,614000.0
2014-09-26 14:30:00,29.75,29.83,29.74,29.81,427500.0,19.1679,19.2195,19.1615,19.2066,427500.0
2014-09-26 14:40:00,29.81,29.82,29.78,29.8,404600.0,19.2066,19.213,19.1872,19.2001,404600.0
2014-09-26 14:50:00,29.79,29.8,29.75,29.76,445000.0,19.1937,19.2001,19.1679,19.1744,445000.0
2014-09-26 15:00:00,29.77,29.82,29.76,29.82,476900.0,19.1808,19.213,19.1744,19.213,476900.0
2014-09-26 15:10:00,29.82,29.83,29.75,29.75,726700.0,19.213,19.2195,19.1679,19.1679,726700.0
2014-09-26 15:20:00,29.76,29.77,29.73,29.74,711500.0,19.1744,19.1808,19.155,19.1615,711500.0
2014-09-26 15:30:00,29.74,29.77,29.73,29.77,611100.0,19.1615,19.1808,19.155,19.1808,611100.0
2014-09-26 15:40:00,29.77,29.82,29.76,29.78,1010700.0,19.1808,19.213,19.1744,19.1872,1010700.0
2014-09-26 15:50:00,29.78,29.8,29.71,29.71,1925100.0,19.1872,19.2001,19.1421,19.1421,1925100.0
2014-09-29 09:30:00,29.67,29.77,29.57,29.71,1131900.0,19.1164,19.1808,19.0519,19.1421,1131900.0
2014-09-29 09:40:00,29.72,29.72,29.58,29.6,978000.0,19.1486,19.1486,19.0584,19.0713,978000.0
2014-09-29 09:50:00,29.6,29.66,29.58,29.64,434000.0,19.0713,19.1099,19.0584,19.097,434000.0
2014-09-29 10:00:00,29.64,29.66,29.58,29.66,528600.0,19.097,19.1099,19.0584,19.1099,528600.0
2014-09-29 10:10:00,29.65,29.77,29.64,29.75,536100.0,19.1035,19.1808,19.097,19.1679,536100.0
2014-09-29 10:20:00,29.75,29.8,29.74,29.8,367400.0,19.1679,19.2001,19.1615,19.2001,367400.0
2014-09-29 10:30:00,29.8,29.83,29.78,29.82,369300.0,19.2001,19.2195,19.1872,19.213,369300.0
2014-09-29 10:40:00,29.82,29.84,29.71,29.71,562700.0,19.213,19.2259,19.1421,19.1421,562700.0
2014-09-29 10:50:00,29.71,29.73,29.68,29.69,552900.0,19.1421,19.155,19.1228,19.1293,552900.0
2014-09-29 11:00:00,29.69,29.74,29.68,29.74,317500.0,19.1293,19.1615,19.1228,19.1615,317500.0
2014-09-29 11:10:00,29.74,29.8,29.73,29.8,569900.0,19.1615,19.2001,19.155,19.2001,569900.0
2014-09-29 11:20:00,29.8,29.8,29.76,29.8,281800.0,19.2001,19.2001,19.1744,19.2001,281800.0
2014-09-29 11:30:00,29.8,29.81,29.77,29.8,285700.0,19.2001,19.2066,19.1808,19.2001,285700.0
2014-09-29 11:40:00,29.8,29.82,29.79,29.81,226000.0,19.2001,19.213,19.1937,19.2066,226000.0
2014-09-29 11:50:00,29.82,29.83,29.79,29.81,392700.0,19.213,19.2195,19.1937,19.2066,392700.0
2014-09-29 12:00:00,29.81,29.83,29.8,29.83,302400.0,19.2066,19.2195,19.2001,19.2195,302400.0
2014-09-29 12:10:00,29.83,29.83,29.78,29.79,357400.0,19.2195,19.2195,19.1872,19.1937,357400.0
2014-09-29 12:20:00,29.79,29.79,29.73,29.74,388200.0,19.1937,19.1937,19.155,19.1615,388200.0
2014-09-29 12:30:00,29.74,29.75,29.73,29.74,559400.0,19.1615,19.1679,19.155,19.1615,559400.0
2014-09-29 12:40:00,29.74,29.76,29.74,29.75,156200.0,19.1615,19.1744,19.1615,19.1679,156200.0
2014-09-29 12:50:00,29.76,29.8,29.75,29.8,410900.0,19.1744,19.2001,19.1679,19.2001,410900.0
2014-09-29 13:00:00,29.8,29.8,29.74,29.75,259600.0,19.2001,19.2001,19.1615,19.1679,259600.0
2014-09-29 13:10:00,29.75,29.78,29.74,29.75,397000.0,19.1679,19.1872,19.1615,19.1679,397000.0
2014-09-29 13:20:00,29.75,29.8,29.74,29.8,156500.0,19.1679,19.2001,19.1615,19.2001,156500.0
2014-09-29 13:30:00,29.8,29.84,29.8,29.8,222500.0,19.2001,19.2259,19.2001,19.2001,222500.0
2014-09-29 13:40:00,29.8,29.81,29.75,29.76,412100.0,19.2001,19.2066,19.1679,19.1744,412100.0
2014-09-29 13:50:00,29.76,29.79,29.75,29.77,278400.0,19.1744,19.1937,19.1679,19.1808,278400.0
2014-09-29 14:00:00,29.77,29.79,29.74,29.76,373700.0,19.1808,19.1937,19.1615,19.1744,373700.0
2014-09-29 14:10:00,29.76,29.78,29.74,29.74,386600.0,19.1744,19.1872,19.1615,19.1615,386600.0
2014-09-29 14:20:00,29.74,29.75,29.69,29.71,525600.0,19.1615,19.1679,19.1293,19.1421,525600.0
2014-09-29 14:30:00,29.71,29.73,29.69,29.72,411500.0,19.1421,19.155,19.1293,19.1486,411500.0
2014-09-29 14:40:00,29.73,29.75,29.7,29.75,434100.0,19.155,19.1679,19.1357,19.1679,434100.0
2014-09-29 14:50:00,29.75,29.77,29.7,29.75,330900.0,19.1679,19.1808,19.1357,19.1679,330900.0
2014-09-29 15:00:00,29.76,29.77,29.73,29.74,374000.0,19.1744,19.1808,19.155,19.1615,374000.0
2014-09-29 15:10:00,29.74,29.79,29.73,29.79,415600.0,19.1615,19.1937,19.155,19.1937,415600.0
2014-09-29 15:20:00,29.79,29.84,29.78,29.84,455700.0,19.1937,19.2259,19.1872,19.2259,455700.0
2014-09-29 15:30:00,29.84,29.84,29.78,29.8,464600.0,19.2259,19.2259,19.1872,19.2001,464600.0
2014-09-29 15:40:00,29.8,29.82,29.75,29.79,604600.0,19.2001,19.213,19.1679,19.1937,604600.0
2014-09-29 15:50:00,29.79,29.79,29.74,29.78,1378700.0,19.1937,19.1937,19.1615,19.1872,1378700.0
2014-09-30 09:30:00,29.77,29.86,29.75,29.86,814000.0,19.1808,19.2388,19.1679,19.2388,814000.0
2014-09-30 09:40:00,29.85,29.86,29.75,29.77,466100.0,19.2323,19.2388,19.1679,19.1808,466100.0
2014-09-30 09:50:00,29.76,29.78,29.73,29.76,547000.0,19.1744,19.1872,19.155,19.1744,547000.0
2014-09-30 10:00:00,29.76,29.77,29.69,29.76,584800.0,19.1744,19.1808,19.1293,19.1744,584800.0
2014-09-30 10:10:00,29.76,29.85,29.74,29.84,731900.0,19.1744,19.2323,19.1615,19.2259,731900.0
2014-09-30 10:20:00,29.84,29.84,29.77,29.79,467800.0,19.2259,19.2259,19.1808,19.1937,467800.0
2014-09-30 10:30:00,29.78,29.86,29.78,29.86,430100.0,19.1872,19.2388,19.1872,19.2388,430100.0
2014-09-30 10:40:00,29.86,29.95,29.84,29.95,503000.0,19.2388,19.2968,19.2259,19.2968,503000.0
2014-09-30 10:50:00,29.95,29.98,29.93,29.96,541500.0,19.2968,19.3161,19.2839,19.3032,541500.0
2014-09-30 11:00:00,29.96,29.99,29.95,29.97,321000.0,19.3032,19.3225,19.2968,19.3097,321000.0
2014-09-30 11:10:00,29.98,29.98,29.91,29.92,341800.0,19.3161,19.3161,19.271,19.2774,341800.0
2014-09-30 11:20:00,29.92,29.94,29.89,29.93,319100.0,19.2774,19.2903,19.2581,19.2839,319100.0
2014-09-30 11:30:00,29.93,29.93,29.9,29.92,252500.0,19.2839,19.2839,19.2646,19.2774,252500.0
2014-09-30 11:40:00,29.92,29.93,29.9,29.91,212800.0,19.2774,19.2839,19.2646,19.271,212800.0
2014-09-30 11:50:00,29.91,29.91,29.87,29.89,291300.0,19.271,19.271,19.2452,19.2581,291300.0
2014-09-30 12:00:00,29.88,29.89,29.86,29.86,186600.0,19.2517,19.2581,19.2388,19.2388,186600.0
2014-09-30 12:10:00,29.86,29.91,29.86,29.88,558000.0,19.2388,19.271,19.2388,19.2517,558000.0
2014-09-30 12:20:00,29.88,29.89,29.8,29.8,157500.0,19.2517,19.2581,19.2001,19.2001,157500.0
2014-09-30 12:30:00,29.8,29.8,29.72,29.72,288200.0,19.2001,19.2001,19.1486,19.1486,288200.0
2014-09-30 12:40:00,29.72,29.77,29.7,29.77,233000.0,19.1486,19.1808,19.1357,19.1808,233000.0
2014-09-30 12:50:00,29.76,29.79,29.74,29.75,269100.0,19.1744,19.1937,19.1615,19.1679,269100.0
2014-09-30 13:00:00,29.74,29.79,29.74,29.76,219000.0,19.1615,19.1937,19.1615,19.1744,219000.0
2014-09-30 13:10:00,29.76,29.78,29.75,29.76,161900.0,19.1744,19.1872,19.1679,19.1744,161900.0
2014-09-30 13:20:00,29.76,29.77,29.71,29.72,436200.0,19.1744,19.1808,19.1421,19.1486,436200.0
2014-09-30 13:30:00,29.72,29.72,29.68,29.68,355300.0,19.1486,19.1486,19.1228,19.1228,355300.0
2014-09-30 13:40:00,29.68,29.69,29.6,29.62,599400.0,19.1228,19.1293,19.0713,19.0842,599400.0
2014-09-30 13:50:00,29.63,29.64,29.6,29.63,338600.0,19.0906,19.097,19.0713,19.0906,338600.0
2014-09-30 14:00:00,29.63,29.66,29.58,29.6,818900.0,19.0906,19.1099,19.0584,19.0713,818900.0
2014-09-30 14:10:00,29.6,29.63,29.57,29.59,526800.0,19.0713,19.0906,19.0519,19.0648,526800.0
2014-09-30 14:20:00,29.58,29.62,29.57,29.59,528700.0,19.0584,19.0842,19.0519,19.0648,528700.0
2014-09-30 14:30:00,29.59,29.66,29.59,29.65,413900.0,19.0648,19.1099,19.0648,19.1035,413900.0
2014-09-30 14:40:00,29.66,29.66,29.63,29.64,301900.0,19.1099,19.1099,19.0906,19.097,301900.0
2014-09-30 14:50:00,29.63,29.67,29.61,29.65,692400.0,19.0906,19.1164,19.0777,19.1035,692400.0
2014-09-30 15:00:00,29.66,29.66,29.61,29.65,667100.0,19.1099,19.1099,19.0777,19.1035,667100.0
2014-09-30 15:10:00,29.65,29.68,29.65,29.66,962300.0,19.1035,19.1228,19.1035,19.1099,962300.0
2014-09-30 15:20:00,29.66,29.7,29.65,29.66,636900.0,19.1099,19.1357,19.1035,19.1099,636900.0
2014-09-30 15:30:00,29.66,29.7,29.62,29.68,1022200.0,19.1099,19.1357,19.0842,19.1228,1022200.0
2014-09-30 15:40:00,29.67,29.7,29.66,29.67,789400.0,19.1164,19.1357,19.1099,19.1164,789400.0
2014-09-30 15:50:00,29.66,29.68,29.55,29.58,2440100.0,19.1099,19.1228,19.0391,19.0584,2440100.0
2014-10-01 09:30:00,29.37,29.41,29.23,29.24,2030900.0,18.9231,18.9489,18.8329,18.8393,2030900.0
2014-10-01 09:40:00,29.24,29.26,29.16,29.19,2121800.0,18.8393,18.8522,18.7878,18.8071,2121800.0
2014-10-01 09:50:00,29.19,29.21,29.17,29.2,599200.0,18.8071,18.82,18.7942,18.8136,599200.0
2014-10-01 10:00:00,29.21,29.21,29.06,29.13,1407000.0,18.82,18.82,18.7233,18.7685,1407000.0
2014-10-01 10:10:00,29.12,29.17,29.08,29.15,905400.0,18.762,18.7942,18.7362,18.7813,905400.0
2014-10-01 10:20:00,29.15,29.22,29.14,29.2,1161600.0,18.7813,18.8264,18.7749,18.8136,1161600.0
2014-10-01 10:30:00,29.19,29.21,29.13,29.16,758400.0,18.8071,18.82,18.7685,18.7878,758400.0
2014-10-01 10:40:00,29.16,29.24,29.16,29.22,1031900.0,18.7878,18.8393,18.7878,18.8264,1031900.0
2014-10-01 10:50:00,29.23,29.3,29.22,29.3,648700.0,18.8329,18.878,18.8264,18.878,648700.0
2014-10-01 11:00:00,29.3,29.36,29.27,29.31,848700.0,18.878,18.9166,18.8587,18.8844,848700.0
2014-10-01 11:10:00,29.31,29.34,29.26,29.28,400200.0,18.8844,18.9038,18.8522,18.8651,400200.0
2014-10-01 11:20:00,29.29,29.3,29.21,29.24,778100.0,18.8715,18.878,18.82,18.8393,778100.0
2014-10-01 11:30:00,29.24,29.27,29.21,29.25,410600.0,18.8393,18.8587,18.82,18.8458,410600.0
2014-10-01 11:40:00,29.25,29.25,29.14,29.16,608000.0,18.8458,18.8458,18.7749,18.7878,608000.0
2014-10-01 11:50:00,29.16,29.23,29.15,29.19,264400.0,18.7878,18.8329,18.7813,18.8071,264400.0
2014-10-01 12:00:00,29.19,29.2,29.15,29.18,454100.0,18.8071,18.8136,18.7813,18.8007,454100.0
2014-10-01 12:10:00,29.18,29.18,29.13,29.14,531800.0,18.8007,18.8007,18.7685,18.7749,531800.0
2014-10-01 12:20:00,29.14,29.22,29.14,29.22,374000.0,18.7749,18.8264,18.7749,18.8264,374000.0
2014-10-01 12:30:00,29.22,29.22,29.15,29.16,417700.0,18.8264,18.8264,18.7813,18.7878,417700.0
2014-10-01 12:40:00,29.16,29.18,29.12,29.12,375500.0,18.7878,18.8007,18.762,18.762,375500.0
2014-10-01 12:50:00,29.13,29.15,29.12,29.14,349400.0,18.7685,18.7813,18.762,18.7749,349400.0
2014-10-01 13:00:00,29.14,29.18,29.11,29.11,333900.0,18.7749,18.8007,18.7556,18.7556,333900.0
2014-10-01 13:10:00,29.12,29.14,29.1,29.11,441200.0,18.762,18.7749,18.7491,18.7556,441200.0
2014-10-01 13:20:00,29.1,29.13,29.07,29.13,438200.0,18.7491,18.7685,18.7298,18.7685,438200.0
2014-10-01 13:30:00,29.12,29.14,29.09,29.1,411500.0,18.762,18.7749,18.7427,18.7491,411500.0
2014-10-01 13:40:00,29.1,29.13,29.09,29.11,366600.0,18.7491,18.7685,18.7427,18.7556,366600.0
2014-10-01 13:50:00,29.1,29.13,29.08,29.11,250500.0,18.7491,18.7685,18.7362,18.7556,250500.0
2014-10-01 14:00:00,29.11,29.15,29.08,29.14,440600.0,18.7556,18.7813,18.7362,18.7749,440600.0
2014-10-01 14:10:00,29.14,29.15,29.11,29.12,505800.0,18.7749,18.7813,18.7556,18.762,505800.0
2014-10-01 14:20:00,29.12,29.12,29.07,29.08,603200.0,18.762,18.762,18.7298,18.7362,603200.0
2014-10-01 14:30:00,29.09,29.13,29.05,29.12,576300.0,18.7427,18.7685,18.7169,18.762,576300.0
2014-10-01 14:40:00,29.12,29.14,29.09,29.1,435800.0,18.762,18.7749,18.7427,18.7491,435800.0
2014-10-01 14:50:00,29.1,29.1,29.04,29.06,858100.0,18.7491,18.7491,18.7105,18.7233,858100.0
2014-10-01 15:00:00,29.06,29.09,29.03,29.03,1059700.0,18.7233,18.7427,18.704,18.704,1059700.0
2014-10-01 15:10:00,29.03,29.1,29.02,29.08,902700.0,18.704,18.7491,18.6976,18.7362,902700.0
2014-10-01 15:20:00,29.09,29.15,29.05,29.14,742900.0,18.7427,18.7813,18.7169,18.7749,742900.0
2014-10-01 15:30:00,29.15,29.17,29.11,29.17,1197000.0,18.7813,18.7942,18.7556,18.7942,1197000.0
2014-10-01 15:40:00,29.16,29.24,29.15,29.23,1256000.0,18.7878,18.8393,18.7813,18.8329,1256000.0
2014-10-01 15:50:00,29.24,29.24,29.16,29.16,2495200.0,18.8393,18.8393,18.7878,18.7878,2495200.0
2014-10-02 09:30:00,29.16,29.29,29.05,29.05,1446300.0,18.7878,18.8715,18.7169,18.7169,1446300.0
2014-10-02 09:40:00,29.05,29.07,28.92,29.01,1283200.0,18.7169,18.7298,18.6331,18.6911,1283200.0
2014-10-02 09:50:00,29.0,29.07,28.98,29.06,1254100.0,18.6847,18.7298,18.6718,18.7233,1254100.0
2014-10-02 10:00:00,29.05,29.17,29.02,29.14,1201400.0,18.7169,18.7942,18.6976,18.7749,1201400.0
2014-10-02 10:10:00,29.14,29.15,29.03,29.08,389800.0,18.7749,18.7813,18.704,18.7362,389800.0
2014-10-02 10:20:00,29.07,29.14,29.06,29.09,467100.0,18.7298,18.7749,18.7233,18.7427,467100.0
2014-10-02 10:30:00,29.09,29.12,29.04,29.05,577400.0,18.7427,18.762,18.7105,18.7169,577400.0
2014-10-02 10:40:00,29.05,29.07,29.01,29.05,373100.0,18.7169,18.7298,18.6911,18.7169,373100.0
2014-10-02 10:50:00,29.06,29.08,29.02,29.03,458900.0,18.7233,18.7362,18.6976,18.704,458900.0
2014-10-02 11:00:00,29.03,29.07,29.02,29.04,725000.0,18.704,18.7298,18.6976,18.7105,725000.0
2014-10-02 11:10:00,29.04,29.05,29.0,29.01,733800.0,18.7105,18.7169,18.6847,18.6911,733800.0
2014-10-02 11:20:00,29.01,29.01,28.95,28.95,475000.0,18.6911,18.6911,18.6525,18.6525,475000.0
2014-10-02 11:30:00,28.96,28.97,28.89,28.95,452700.0,18.6589,18.6654,18.6138,18.6525,452700.0
2014-10-02 11:40:00,28.94,28.99,28.89,28.96,749000.0,18.646,18.6782,18.6138,18.6589,749000.0
2014-10-02 11:50:00,28.96,29.02,28.94,29.02,709100.0,18.6589,18.6976,18.646,18.6976,709100.0
2014-10-02 12:00:00,29.02,29.03,28.99,29.02,744900.0,18.6976,18.704,18.6782,18.6976,744900.0
2014-10-02 12:10:00,29.02,29.04,29.0,29.01,497400.0,18.6976,18.7105,18.6847,18.6911,497400.0
2014-10-02 12:20:00,29.02,29.03,28.99,29.0,875600.0,18.6976,18.704,18.6782,18.6847,875600.0
2014-10-02 12:30:00,29.0,29.01,28.94,28.96,388500.0,18.6847,18.6911,18.646,18.6589,388500.0
2014-10-02 12:40:00,28.95,28.98,28.94,28.96,343300.0,18.6525,18.6718,18.646,18.6589,343300.0
2014-10-02 12:50:00,28.96,29.02,28.95,29.0,384700.0,18.6589,18.6976,18.6525,18.6847,384700.0
2014-10-02 13:00:00,29.0,29.01,28.96,28.99,338300.0,18.6847,18.6911,18.6589,18.6782,338300.0
2014-10-02 13:10:00,28.99,29.03,28.97,29.02,671200.0,18.6782,18.704,18.6654,18.6976,671200.0
2014-10-02 13:20:00,29.03,29.04,29.0,29.03,492500.0,18.704,18.7105,18.6847,18.704,492500.0
2014-10-02 13:30:00,29.03,29.05,29.0,29.03,234700.0,18.704,18.7169,18.6847,18.704,234700.0
2014-10-02 13:40:00,29.02,29.04,28.99,29.02,246300.0,18.6976,18.7105,18.6782,18.6976,246300.0
2014-10-02 13:50:00,29.01,29.05,28.99,29.04,449300.0,18.6911,18.7169,18.6782,18.7105,449300.0
2014-10-02 14:00:00,29.04,29.07,29.03,29.07,374900.0,18.7105,18.7298,18.704,18.7298,374900.0
2014-10-02 14:10:00,29.06,29.08,29.03,29.03,286100.0,18.7233,18.7362,18.704,18.704,286100.0
2014-10-02 14:20:00,29.03,29.08,29.02,29.08,226600.0,18.704,18.7362,18.6976,18.7362,226600.0
2014-10-02 14:30:00,29.08,29.08,29.02,29.05,336300.0,18.7362,18.7362,18.6976,18.7169,336300.0
2014-10-02 14:40:00,29.06,29.11,29.0,29.09,1830200.0,18.7233,18.7556,18.6847,18.7427,1830200.0
2014-10-02 14:50:00,29.09,29.11,29.06,29.06,538600.0,18.7427,18.7556,18.7233,18.7233,538600.0
2014-10-02 15:00:00,29.07,29.07,29.02,29.04,755100.0,18.7298,18.7298,18.6976,18.7105,755100.0
2014-10-02 15:10:00,29.04,29.06,28.99,29.01,707600.0,18.7105,18.7233,18.6782,18.6911,707600.0
2014-10-02 15:20:00,29.01,29.04,29.0,29.04,547700.0,18.6911,18.7105,18.6847,18.7105,547700.0
2014-10-02 15:30:00,29.04,29.04,29.0,29.01,629300.0,18.7105,18.7105,18.6847,18.6911,629300.0
2014-10-02 15:40:00,29.01,29.07,29.0,29.05,1199100.0,18.6911,18.7298,18.6847,18.7169,1199100.0
2014-10-02 15:50:00,29.05,29.09,29.04,29.06,1477500.0,18.7169,18.7427,18.7105,18.7233,1477500.0
2014-10-03 09:30:00,29.29,29.29,29.0,29.05,1409800.0,18.8715,18.8715,18.6847,18.7169,1409800.0
2014-10-03 09:40:00,29.05,29.19,29.04,29.16,1346200.0,18.7169,18.8071,18.7105,18.7878,1346200.0
2014-10-03 09:50:00,29.16,29.23,29.14,29.21,1351300.0,18.7878,18.8329,18.7749,18.82,1351300.0
2014-10-03 10:00:00,29.21,29.23,29.2,29.21,784500.0,18.82,18.8329,18.8136,18.82,784500.0
2014-10-03 10:10:00,29.21,29.26,29.2,29.26,435800.0,18.82,18.8522,18.8136,18.8522,435800.0
2014-10-03 10:20:00,29.26,29.26,29.22,29.23,501200.0,18.8522,18.8522,18.8264,18.8329,501200.0
2014-10-03 10:30:00,29.23,29.27,29.22,29.25,477300.0,18.8329,18.8587,18.8264,18.8458,477300.0
2014-10-03 10:40:00,29.24,29.25,29.21,29.22,319800.0,18.8393,18.8458,18.82,18.8264,319800.0
2014-10-03 10:50:00,29.23,29.23,29.2,29.2,420900.0,18.8329,18.8329,18.8136,18.8136,420900.0
2014-10-03 11:00:00,29.2,29.27,29.2,29.27,438700.0,18.8136,18.8587,18.8136,18.8587,438700.0
2014-10-03 11:10:00,29.27,29.27,29.21,29.21,411900.0,18.8587,18.8587,18.82,18.82,411900.0
2014-10-03 11:20:00,29.22,29.22,29.18,29.21,254200.0,18.8264,18.8264,18.8007,18.82,254200.0
2014-10-03 11:30:00,29.21,29.25,29.21,29.22,371000.0,18.82,18.8458,18.82,18.8264,371000.0
2014-10-03 11:40:00,29.21,29.23,29.18,29.19,321100.0,18.82,18.8329,18.8007,18.8071,321100.0
2014-10-03 11:50:00,29.19,29.23,29.17,29.21,208000.0,18.8071,18.8329,18.7942,18.82,208000.0
2014-10-03 12:00:00,29.21,29.25,29.2,29.22,439500.0,18.82,18.8458,18.8136,18.8264,439500.0
2014-10-03 12:10:00,29.22,29.28,29.22,29.24,448700.0,18.8264,18.8651,18.8264,18.8393,448700.0
2014-10-03 12:20:00,29.25,29.29,29.24,29.29,185800.0,18.8458,18.8715,18.8393,18.8715,185800.0
2014-10-03 12:30:00,29.29,29.3,29.28,29.29,286700.0,18.8715,18.878,18.8651,18.8715,286700.0
2014-10-03 12:40:00,29.3,29.31,29.27,29.29,405000.0,18.878,18.8844,18.8587,18.8715,405000.0
2014-10-03 12:50:00,29.29,29.3,29.27,29.3,166200.0,18.8715,18.878,18.8587,18.878,166200.0
2014-10-03 13:00:00,29.3,29.3,29.27,29.27,475300.0,18.878,18.878,18.8587,18.8587,475300.0
2014-10-03 13:10:00,29.28,29.28,29.24,29.25,220800.0,18.8651,18.8651,18.8393,18.8458,220800.0
2014-10-03 13:20:00,29.25,29.26,29.23,29.24,496900.0,18.8458,18.8522,18.8329,18.8393,496900.0
2014-10-03 13:30:00,29.24,29.27,29.22,29.23,318200.0,18.8393,18.8587,18.8264,18.8329,318200.0
2014-10-03 13:40:00,29.23,29.25,29.22,29.23,206000.0,18.8329,18.8458,18.8264,18.8329,206000.0
2014-10-03 13:50:00,29.23,29.27,29.22,29.25,435600.0,18.8329,18.8587,18.8264,18.8458,435600.0
2014-10-03 14:00:00,29.25,29.27,29.24,29.26,195800.0,18.8458,18.8587,18.8393,18.8522,195800.0
2014-10-03 14:10:00,29.26,29.28,29.24,29.26,541100.0,18.8522,18.8651,18.8393,18.8522,541100.0
2014-10-03 14:20:00,29.26,29.27,29.22,29.22,436600.0,18.8522,18.8587,18.8264,18.8264,436600.0
2014-10-03 14:30:00,29.23,29.24,29.21,29.22,286000.0,18.8329,18.8393,18.82,18.8264,286000.0
2014-10-03 14:40:00,29.23,29.27,29.22,29.27,440100.0,18.8329,18.8587,18.8264,18.8587,440100.0
2014-10-03 14:50:00,29.27,29.27,29.24,29.25,302400.0,18.8587,18.8587,18.8393,18.8458,302400.0
2014-10-03 15:00:00,29.25,29.29,29.24,29.24,388300.0,18.8458,18.8715,18.8393,18.8393,388300.0
2014-10-03 15:10:00,29.24,29.28,29.24,29.26,674300.0,18.8393,18.8651,18.8393,18.8522,674300.0
2014-10-03 15:20:00,29.26,29.26,29.24,29.24,561000.0,18.8522,18.8522,18.8393,18.8393,561000.0
2014-10-03 15:30:00,29.24,29.25,29.23,29.23,463500.0,18.8393,18.8458,18.8329,18.8329,463500.0
2014-10-03 15:40:00,29.23,29.26,29.2,29.26,1062600.0,18.8329,18.8522,18.8136,18.8522,1062600.0
2014-10-03 15:50:00,29.26,29.26,29.21,29.21,1248100.0,18.8522,18.8522,18.82,18.82,1248100.0
2014-10-06 09:30:00,29.35,29.41,29.25,29.27,1193400.0,18.9102,18.9489,18.8458,18.8587,1193400.0
2014-10-06 09:40:00,29.28,29.32,29.26,29.29,424200.0,18.8651,18.8909,18.8522,18.8715,424200.0
2014-10-06 09:50:00,29.3,29.32,29.27,29.3,316100.0,18.878,18.8909,18.8587,18.878,316100.0
2014-10-06 10:00:00,29.3,29.34,29.28,29.33,467700.0,18.878,18.9038,18.8651,18.8973,467700.0
2014-10-06 10:10:00,29.33,29.34,29.29,29.31,477200.0,18.8973,18.9038,18.8715,18.8844,477200.0
2014-10-06 10:20:00,29.3,29.31,29.26,29.29,285100.0,18.878,18.8844,18.8522,18.8715,285100.0
2014-10-06 10:30:00,29.29,29.34,29.28,29.33,413900.0,18.8715,18.9038,18.8651,18.8973,413900.0
2014-10-06 10:40:00,29.34,29.36,29.32,29.32,377100.0,18.9038,18.9166,18.8909,18.8909,377100.0
2014-10-06 10:50:00,29.32,29.33,29.25,29.29,445500.0,18.8909,18.8973,18.8458,18.8715,445500.0
2014-10-06 11:00:00,29.28,29.3,29.26,29.29,212200.0,18.8651,18.878,18.8522,18.8715,212200.0
2014-10-06 11:10:00,29.29,29.3,29.26,29.27,162200.0,18.8715,18.878,18.8522,18.8587,162200.0
2014-10-06 11:20:00,29.28,29.28,29.2,29.22,340400.0,18.8651,18.8651,18.8136,18.8264,340400.0
2014-10-06 11:30:00,29.21,29.25,29.2,29.21,226500.0,18.82,18.8458,18.8136,18.82,226500.0
2014-10-06 11:40:00,29.21,29.21,29.08,29.11,595500.0,18.82,18.82,18.7362,18.7556,595500.0
2014-10-06 11:50:00,29.1,29.12,29.08,29.11,264700.0,18.7491,18.762,18.7362,18.7556,264700.0
2014-10-06 12:00:00,29.11,29.14,29.09,29.14,181400.0,18.7556,18.7749,18.7427,18.7749,181400.0
2014-10-06 12:10:00,29.14,29.14,29.07,29.11,386500.0,18.7749,18.7749,18.7298,18.7556,386500.0
2014-10-06 12:20:00,29.11,29.11,29.06,29.06,156700.0,18.7556,18.7556,18.7233,18.7233,156700.0
2014-10-06 12:30:00,29.07,29.11,29.05,29.09,388500.0,18.7298,18.7556,18.7169,18.7427,388500.0
2014-10-06 12:40:00,29.09,29.1,29.01,29.04,300900.0,18.7427,18.7491,18.6911,18.7105,300900.0
2014-10-06 12:50:00,29.04,29.05,29.01,29.05,222100.0,18.7105,18.7169,18.6911,18.7169,222100.0
2014-10-06 13:00:00,29.05,29.09,29.01,29.07,130400.0,18.7169,18.7427,18.6911,18.7298,130400.0
2014-10-06 13:10:00,29.07,29.13,29.05,29.1,312400.0,18.7298,18.7685,18.7169,18.7491,312400.0
2014-10-06 13:20:00,29.1,29.13,29.08,29.13,175400.0,18.7491,18.7685,18.7362,18.7685,175400.0
2014-10-06 13:30:00,29.13,29.16,29.12,29.16,235300.0,18.7685,18.7878,18.762,18.7878,235300.0
2014-10-06 13:40:00,29.16,29.16,29.12,29.12,135200.0,18.7878,18.7878,18.762,18.762,135200.0
2014-10-06 13:50:00,29.12,29.15,29.11,29.14,274600.0,18.762,18.7813,18.7556,18.7749,274600.0
2014-10-06 14:00:00,29.13,29.15,29.1,29.12,244100.0,18.7685,18.7813,18.7491,18.762,244100.0
2014-10-06 14:10:00,29.11,29.18,29.11,29.17,317200.0,18.7556,18.8007,18.7556,18.7942,317200.0
2014-10-06 14:20:00,29.16,29.22,29.16,29.2,262600.0,18.7878,18.8264,18.7878,18.8136,262600.0
2014-10-06 14:30:00,29.2,29.22,29.19,29.2,207300.0,18.8136,18.8264,18.8071,18.8136,207300.0
2014-10-06 14:40:00,29.2,29.21,29.18,29.2,216200.0,18.8136,18.82,18.8007,18.8136,216200.0
2014-10-06 14:50:00,29.2,29.22,29.19,29.2,173200.0,18.8136,18.8264,18.8071,18.8136,173200.0
2014-10-06 15:00:00,29.19,29.21,29.13,29.14,330000.0,18.8071,18.82,18.7685,18.7749,330000.0
2014-10-06 15:10:00,29.14,29.16,29.13,29.14,379900.0,18.7749,18.7878,18.7685,18.7749,379900.0
2014-10-06 15:20:00,29.14,29.21,29.13,29.2,366900.0,18.7749,18.82,18.7685,18.8136,366900.0
2014-10-06 15:30:00,29.2,29.21,29.16,29.19,436100.0,18.8136,18.82,18.7878,18.8071,436100.0
2014-10-06 15:40:00,29.19,29.2,29.15,29.15,605400.0,18.8071,18.8136,18.7813,18.7813,605400.0
2014-10-06 15:50:00,29.16,29.2,29.14,29.18,1504600.0,18.7878,18.8136,18.7749,18.8007,1504600.0
2014-10-07 09:30:00,29.03,29.12,28.98,29.07,1401600.0,18.704,18.762,18.6718,18.7298,1401600.0
2014-10-07 09:40:00,29.08,29.11,29.0,29.03,600100.0,18.7362,18.7556,18.6847,18.704,600100.0
2014-10-07 09:50:00,29.04,29.07,29.0,29.01,422900.0,18.7105,18.7298,18.6847,18.6911,422900.0
2014-10-07 10:00:00,29.01,29.08,29.01,29.08,589400.0,18.6911,18.7362,18.6911,18.7362,589400.0
2014-10-07 10:10:00,29.08,29.09,29.02,29.04,358300.0,18.7362,18.7427,18.6976,18.7105,358300.0
2014-10-07 10:20:00,29.05,29.05,29.01,29.03,479400.0,18.7169,18.7169,18.6911,18.704,479400.0
2014-10-07 10:30:00,29.03,29.07,29.0,29.0,309000.0,18.704,18.7298,18.6847,18.6847,309000.0
2014-10-07 10:40:00,29.0,29.03,29.0,29.0,228900.0,18.6847,18.704,18.6847,18.6847,228900.0
2014-10-07 10:50:00,29.01,29.01,28.91,28.92,396800.0,18.6911,18.6911,18.6267,18.6331,396800.0
2014-10-07 11:00:00,28.91,28.92,28.86,28.87,564100.0,18.6267,18.6331,18.5945,18.6009,564100.0
2014-10-07 11:10:00,28.87,28.87,28.81,28.86,415500.0,18.6009,18.6009,18.5623,18.5945,415500.0
2014-10-07 11:20:00,28.86,28.88,28.8,28.83,421900.0,18.5945,18.6074,18.5558,18.5752,421900.0
2014-10-07 11:30:00,28.83,28.85,28.8,28.84,443000.0,18.5752,18.588,18.5558,18.5816,443000.0
2014-10-07 11:40:00,28.83,28.9,28.82,28.9,430300.0,18.5752,18.6203,18.5687,18.6203,430300.0
2014-10-07 11:50:00,28.89,29.0,28.89,28.98,625500.0,18.6138,18.6847,18.6138,18.6718,625500.0
2014-10-07 12:00:00,28.99,29.02,28.97,29.02,378500.0,18.6782,18.6976,18.6654,18.6976,378500.0
2014-10-07 12:10:00,29.01,29.04,29.01,29.04,400500.0,18.6911,18.7105,18.6911,18.7105,400500.0
2014-10-07 12:20:00,29.04,29.05,29.0,29.01,276800.0,18.7105,18.7169,18.6847,18.6911,276800.0
2014-10-07 12:30:00,29.0,29.04,28.98,29.01,431800.0,18.6847,18.7105,18.6718,18.6911,431800.0
2014-10-07 12:40:00,29.0,29.03,29.0,29.01,774700.0,18.6847,18.704,18.6847,18.6911,774700.0
2014-10-07 12:50:00,29.01,29.02,28.97,28.98,245300.0,18.6911,18.6976,18.6654,18.6718,245300.0
2014-10-07 13:00:00,28.97,29.01,28.95,28.96,323300.0,18.6654,18.6911,18.6525,18.6589,323300.0
2014-10-07 13:10:00,28.97,29.03,28.94,29.02,916100.0,18.6654,18.704,18.646,18.6976,916100.0
2014-10-07 13:20:00,29.02,29.09,29.01,29.07,334500.0,18.6976,18.7427,18.6911,18.7298,334500.0
2014-10-07 13:30:00,29.07,29.08,29.01,29.01,546600.0,18.7298,18.7362,18.6911,18.6911,546600.0
2014-10-07 13:40:00,29.01,29.05,29.01,29.03,659000.0,18.6911,18.7169,18.6911,18.704,659000.0
2014-10-07 13:50:00,29.03,29.06,29.02,29.06,392600.0,18.704,18.7233,18.6976,18.7233,392600.0
2014-10-07 14:00:00,29.05,29.06,29.0,29.02,737700.0,18.7169,18.7233,18.6847,18.6976,737700.0
2014-10-07 14:10:00,29.02,29.06,29.02,29.04,286800.0,18.6976,18.7233,18.6976,18.7105,286800.0
2014-10-07 14:20:00,29.03,29.04,28.95,28.96,694800.0,18.704,18.7105,18.6525,18.6589,694800.0
2014-10-07 14:30:00,28.96,28.96,28.9,28.91,429400.0,18.6589,18.6589,18.6203,18.6267,429400.0
2014-10-07 14:40:00,28.91,28.99,28.89,28.97,471000.0,18.6267,18.6782,18.6138,18.6654,471000.0
2014-10-07 14:50:00,28.97,29.02,28.96,28.98,480200.0,18.6654,18.6976,18.6589,18.6718,480200.0
2014-10-07 15:00:00,28.98,29.01,28.96,28.96,494800.0,18.6718,18.6911,18.6589,18.6589,494800.0
2014-10-07 15:10:00,28.96,28.97,28.89,28.89,570300.0,18.6589,18.6654,18.6138,18.6138,570300.0
2014-10-07 15:20:00,28.89,28.95,28.85,28.89,463800.0,18.6138,18.6525,18.588,18.6138,463800.0
2014-10-07 15:30:00,28.89,28.93,28.86,28.86,599300.0,18.6138,18.6396,18.5945,18.5945,599300.0
2014-10-07 15:40:00,28.87,28.92,28.86,28.89,718200.0,18.6009,18.6331,18.5945,18.6138,718200.0
2014-10-07 15:50:00,28.89,28.89,28.79,28.79,2075000.0,18.6138,18.6138,18.5494,18.5494,2075000.0
2014-10-08 09:30:00,28.81,28.82,28.71,28.71,1025400.0,18.5623,18.5687,18.4978,18.4978,1025400.0
2014-10-08 09:40:00,28.72,28.85,28.68,28.79,769100.0,18.5043,18.588,18.4785,18.5494,769100.0
2014-10-08 09:50:00,28.78,28.8,28.65,28.67,434600.0,18.5429,18.5558,18.4592,18.4721,434600.0
2014-10-08 10:00:00,28.67,28.72,28.56,28.59,1274000.0,18.4721,18.5043,18.4012,18.4205,1274000.0
2014-10-08 10:10:00,28.59,28.73,28.58,28.71,547800.0,18.4205,18.5107,18.4141,18.4978,547800.0
2014-10-08 10:20:00,28.72,28.75,28.68,28.73,478200.0,18.5043,18.5236,18.4785,18.5107,478200.0
2014-10-08 10:30:00,28.73,28.77,28.71,28.74,764500.0,18.5107,18.5365,18.4978,18.5172,764500.0
2014-10-08 10:40:00,28.74,28.75,28.61,28.64,701100.0,18.5172,18.5236,18.4334,18.4527,701100.0
2014-10-08 10:50:00,28.64,28.65,28.6,28.61,513100.0,18.4527,18.4592,18.427,18.4334,513100.0
2014-10-08 11:00:00,28.6,28.64,28.54,28.62,568700.0,18.427,18.4527,18.3883,18.4399,568700.0
2014-10-08 11:10:00,28.62,28.67,28.6,28.63,547700.0,18.4399,18.4721,18.427,18.4463,547700.0
2014-10-08 11:20:00,28.63,28.75,28.61,28.74,502200.0,18.4463,18.5236,18.4334,18.5172,502200.0
2014-10-08 11:30:00,28.73,28.77,28.7,28.75,886900.0,18.5107,18.5365,18.4914,18.5236,886900.0
2014-10-08 11:40:00,28.75,28.81,28.74,28.79,381400.0,18.5236,18.5623,18.5172,18.5494,381400.0
2014-10-08 11:50:00,28.79,28.85,28.78,28.84,352700.0,18.5494,18.588,18.5429,18.5816,352700.0
2014-10-08 12:00:00,28.84,28.9,28.83,28.89,647200.0,18.5816,18.6203,18.5752,18.6138,647200.0
2014-10-08 12:10:00,28.88,28.91,28.84,28.9,442900.0,18.6074,18.6267,18.5816,18.6203,442900.0
2014-10-08 12:20:00,28.9,28.9,28.83,28.83,208700.0,18.6203,18.6203,18.5752,18.5752,208700.0
2014-10-08 12:30:00,28.84,28.84,28.8,28.82,270400.0,18.5816,18.5816,18.5558,18.5687,270400.0
2014-10-08 12:40:00,28.83,28.87,28.82,28.87,308700.0,18.5752,18.6009,18.5687,18.6009,308700.0
2014-10-08 12:50:00,28.86,28.88,28.84,28.88,213800.0,18.5945,18.6074,18.5816,18.6074,213800.0
2014-10-08 13:00:00,28.88,28.93,28.87,28.89,475100.0,18.6074,18.6396,18.6009,18.6138,475100.0
2014-10-08 13:10:00,28.9,28.96,28.89,28.93,380100.0,18.6203,18.6589,18.6138,18.6396,380100.0
2014-10-08 13:20:00,28.93,28.95,28.91,28.93,329700.0,18.6396,18.6525,18.6267,18.6396,329700.0
2014-10-08 13:30:00,28.94,29.0,28.93,29.0,269900.0,18.646,18.6847,18.6396,18.6847,269900.0
2014-10-08 13:40:00,29.0,29.08,28.98,29.07,547300.0,18.6847,18.7362,18.6718,18.7298,547300.0
2014-10-08 13:50:00,29.08,29.09,29.05,29.07,740300.0,18.7362,18.7427,18.7169,18.7298,740300.0
2014-10-08 14:00:00,29.07,29.2,29.07,29.13,986500.0,18.7298,18.8136,18.7298,18.7685,986500.0
2014-10-08 14:10:00,29.13,29.18,29.11,29.15,626000.0,18.7685,18.8007,18.7556,18.7813,626000.0
2014-10-08 14:20:00,29.16,29.2,29.15,29.17,475300.0,18.7878,18.8136,18.7813,18.7942,475300.0
2014-10-08 14:30:00,29.17,29.21,29.14,29.15,659900.0,18.7942,18.82,18.7749,18.7813,659900.0
2014-10-08 14:40:00,29.15,29.16,29.1,29.12,452100.0,18.7813,18.7878,18.7491,18.762,452100.0
2014-10-08 14:50:00,29.12,29.17,29.12,29.17,518100.0,18.762,18.7942,18.762,18.7942,518100.0
2014-10-08 15:00:00,29.17,29.27,29.16,29.23,804000.0,18.7942,18.8587,18.7878,18.8329,804000.0
2014-10-08 15:10:00,29.23,29.27,29.22,29.24,636300.0,18.8329,18.8587,18.8264,18.8393,636300.0
2014-10-08 15:20:00,29.25,29.32,29.24,29.3,652900.0,18.8458,18.8909,18.8393,18.878,652900.0
2014-10-08 15:30:00,29.3,29.32,29.26,29.3,742900.0,18.878,18.8909,18.8522,18.878,742900.0
2014-10-08 15:40:00,29.3,29.37,29.29,29.35,1294600.0,18.878,18.9231,18.8715,18.9102,1294600.0
2014-10-08 15:50:00,29.34,29.39,29.32,29.37,2860600.0,18.9038,18.936,18.8909,18.9231,2860600.0
2014-10-09 09:30:00,29.4,29.43,29.28,29.34,1264100.0,18.9424,18.9617,18.8651,18.9038,1264100.0
2014-10-09 09:40:00,29.33,29.36,29.27,29.34,606800.0,18.8973,18.9166,18.8587,18.9038,606800.0
2014-10-09 09:50:00,29.34,29.36,29.23,29.28,264900.0,18.9038,18.9166,18.8329,18.8651,264900.0
2014-10-09 10:00:00,29.28,29.34,29.28,29.34,286300.0,18.8651,18.9038,18.8651,18.9038,286300.0
2014-10-09 10:10:00,29.34,29.36,29.3,29.34,399300.0,18.9038,18.9166,18.878,18.9038,399300.0
2014-10-09 10:20:00,29.34,29.37,29.31,29.35,744800.0,18.9038,18.9231,18.8844,18.9102,744800.0
2014-10-09 10:30:00,29.34,29.34,29.27,29.28,715900.0,18.9038,18.9038,18.8587,18.8651,715900.0
2014-10-09 10:40:00,29.28,29.4,29.28,29.38,625700.0,18.8651,18.9424,18.8651,18.9295,625700.0
2014-10-09 10:50:00,29.38,29.42,29.35,29.41,432900.0,18.9295,18.9553,18.9102,18.9489,432900.0
2014-10-09 11:00:00,29.41,29.42,29.32,29.4,599500.0,18.9489,18.9553,18.8909,18.9424,599500.0
2014-10-09 11:10:00,29.39,29.44,29.39,29.41,425400.0,18.936,18.9682,18.936,18.9489,425400.0
2014-10-09 11:20:00,29.4,29.44,29.33,29.34,558300.0,18.9424,18.9682,18.8973,18.9038,558300.0
2014-10-09 11:30:00,29.35,29.36,29.3,29.3,447500.0,18.9102,18.9166,18.878,18.878,447500.0
2014-10-09 11:40:00,29.3,29.32,29.25,29.28,708700.0,18.878,18.8909,18.8458,18.8651,708700.0
2014-10-09 11:50:00,29.28,29.32,29.17,29.24,622700.0,18.8651,18.8909,18.7942,18.8393,622700.0
2014-10-09 12:00:00,29.24,29.27,29.2,29.23,253600.0,18.8393,18.8587,18.8136,18.8329,253600.0
2014-10-09 12:10:00,29.23,29.25,29.12,29.15,478300.0,18.8329,18.8458,18.762,18.7813,478300.0
2014-10-09 12:20:00,29.15,29.16,29.1,29.14,274200.0,18.7813,18.7878,18.7491,18.7749,274200.0
2014-10-09 12:30:00,29.13,29.15,29.08,29.13,406000.0,18.7685,18.7813,18.7362,18.7685,406000.0
2014-10-09 12:40:00,29.13,29.18,29.11,29.14,247000.0,18.7685,18.8007,18.7556,18.7749,247000.0
2014-10-09 12:50:00,29.15,29.15,29.07,29.09,252600.0,18.7813,18.7813,18.7298,18.7427,252600.0
2014-10-09 13:00:00,29.09,29.1,29.0,29.02,258800.0,18.7427,18.7491,18.6847,18.6976,258800.0
2014-10-09 13:10:00,29.01,29.03,28.95,29.0,462200.0,18.6911,18.704,18.6525,18.6847,462200.0
2014-10-09 13:20:00,29.0,29.12,29.0,29.09,204900.0,18.6847,18.762,18.6847,18.7427,204900.0
2014-10-09 13:30:00,29.08,29.14,29.04,29.13,215800.0,18.7362,18.7749,18.7105,18.7685,215800.0
2014-10-09 13:40:00,29.13,29.13,29.06,29.07,214100.0,18.7685,18.7685,18.7233,18.7298,214100.0
2014-10-09 13:50:00,29.08,29.11,29.0,29.01,289500.0,18.7362,18.7556,18.6847,18.6911,289500.0
2014-10-09 14:00:00,29.01,29.02,28.96,29.0,341800.0,18.6911,18.6976,18.6589,18.6847,341800.0
2014-10-09 14:10:00,29.01,29.02,28.93,28.97,367600.0,18.6911,18.6976,18.6396,18.6654,367600.0
2014-10-09 14:20:00,28.97,29.03,28.96,28.97,271300.0,18.6654,18.704,18.6589,18.6654,271300.0
2014-10-09 14:30:00,28.97,29.06,28.94,29.04,346600.0,18.6654,18.7233,18.646,18.7105,346600.0
2014-10-09 14:40:00,29.04,29.06,29.0,29.01,222400.0,18.7105,18.7233,18.6847,18.6911,222400.0
2014-10-09 14:50:00,29.0,29.05,28.99,29.02,320700.0,18.6847,18.7169,18.6782,18.6976,320700.0
2014-10-09 15:00:00,29.01,29.07,28.99,29.03,552900.0,18.6911,18.7298,18.6782,18.704,552900.0
2014-10-09 15:10:00,29.04,29.15,29.04,29.11,665500.0,18.7105,18.7813,18.7105,18.7556,665500.0
2014-10-09 15:20:00,29.11,29.15,29.05,29.11,491900.0,18.7556,18.7813,18.7169,18.7556,491900.0
2014-10-09 15:30:00,29.11,29.19,29.11,29.13,554700.0,18.7556,18.8071,18.7556,18.7685,554700.0
2014-10-09 15:40:00,29.13,29.15,29.03,29.05,990700.0,18.7685,18.7813,18.704,18.7169,990700.0
2014-10-09 15:50:00,29.05,29.07,28.98,28.99,1974600.0,18.7169,18.7298,18.6718,18.6782,1974600.0
2014-10-10 09:30:00,29.11,29.28,29.02,29.27,1195500.0,18.7556,18.8651,18.6976,18.8587,1195500.0
2014-10-10 09:40:00,29.26,29.29,29.15,29.27,584000.0,18.8522,18.8715,18.7813,18.8587,584000.0
2014-10-10 09:50:00,29.27,29.3,29.21,29.26,528700.0,18.8587,18.878,18.82,18.8522,528700.0
2014-10-10 10:00:00,29.26,29.27,29.15,29.15,554200.0,18.8522,18.8587,18.7813,18.7813,554200.0
2014-10-10 10:10:00,29.14,29.18,29.0,29.09,985300.0,18.7749,18.8007,18.6847,18.7427,985300.0
2014-10-10 10:20:00,29.08,29.1,29.03,29.08,634400.0,18.7362,18.7491,18.704,18.7362,634400.0
2014-10-10 10:30:00,29.08,29.15,29.0,29.11,842700.0,18.7362,18.7813,18.6847,18.7556,842700.0
2014-10-10 10:40:00,29.12,29.16,29.08,29.12,891000.0,18.762,18.7878,18.7362,18.762,891000.0
2014-10-10 10:50:00,29.13,29.19,29.1,29.12,949000.0,18.7685,18.8071,18.7491,18.762,949000.0
2014-10-10 11:00:00,29.12,29.18,29.1,29.17,791100.0,18.762,18.8007,18.7491,18.7942,791100.0
2014-10-10 11:10:00,29.17,29.19,29.14,29.16,528600.0,18.7942,18.8071,18.7749,18.7878,528600.0
2014-10-10 11:20:00,29.16,29.21,29.16,29.2,438000.0,18.7878,18.82,18.7878,18.8136,438000.0
2014-10-10 11:30:00,29.19,29.21,29.15,29.21,436400.0,18.8071,18.82,18.7813,18.82,436400.0
2014-10-10 11:40:00,29.21,29.24,29.16,29.24,455400.0,18.82,18.8393,18.7878,18.8393,455400.0
2014-10-10 11:50:00,29.24,29.26,29.21,29.22,399900.0,18.8393,18.8522,18.82,18.8264,399900.0
2014-10-10 12:00:00,29.22,29.32,29.21,29.3,698700.0,18.8264,18.8909,18.82,18.878,698700.0
2014-10-10 12:10:00,29.3,29.38,29.3,29.32,943400.0,18.878,18.9295,18.878,18.8909,943400.0
2014-10-10 12:20:00,29.32,29.37,29.29,29.35,491100.0,18.8909,18.9231,18.8715,18.9102,491100.0
2014-10-10 12:30:00,29.36,29.47,29.36,29.42,720200.0,18.9166,18.9875,18.9166,18.9553,720200.0
2014-10-10 12:40:00,29.42,29.45,29.39,29.45,465100.0,18.9553,18.9746,18.936,18.9746,465100.0
2014-10-10 12:50:00,29.45,29.45,29.34,29.35,386600.0,18.9746,18.9746,18.9038,18.9102,386600.0
2014-10-10 13:00:00,29.34,29.38,29.33,29.38,365300.0,18.9038,18.9295,18.8973,18.9295,365300.0
2014-10-10 13:10:00,29.37,29.4,29.34,29.35,357400.0,18.9231,18.9424,18.9038,18.9102,357400.0
2014-10-10 13:20:00,29.35,29.37,29.28,29.31,569600.0,18.9102,18.9231,18.8651,18.8844,569600.0
2014-10-10 13:30:00,29.3,29.36,29.29,29.36,454700.0,18.878,18.9166,18.8715,18.9166,454700.0
2014-10-10 13:40:00,29.36,29.37,29.29,29.32,338700.0,18.9166,18.9231,18.8715,18.8909,338700.0
2014-10-10 13:50:00,29.32,29.38,29.3,29.37,521200.0,18.8909,18.9295,18.878,18.9231,521200.0
2014-10-10 14:00:00,29.37,29.38,29.33,29.35,311000.0,18.9231,18.9295,18.8973,18.9102,311000.0
2014-10-10 14:10:00,29.35,29.36,29.29,29.29,210800.0,18.9102,18.9166,18.8715,18.8715,210800.0
2014-10-10 14:20:00,29.29,29.31,29.28,29.3,305800.0,18.8715,18.8844,18.8651,18.878,305800.0
2014-10-10 14:30:00,29.3,29.31,29.24,29.25,524800.0,18.878,18.8844,18.8393,18.8458,524800.0
2014-10-10 14:40:00,29.25,29.27,29.23,29.26,470900.0,18.8458,18.8587,18.8329,18.8522,470900.0
2014-10-10 14:50:00,29.26,29.27,29.23,29.24,306900.0,18.8522,18.8587,18.8329,18.8393,306900.0
2014-10-10 15:00:00,29.24,29.25,29.2,29.21,660500.0,18.8393,18.8458,18.8136,18.82,660500.0
2014-10-10 15:10:00,29.21,29.23,29.18,29.2,666000.0,18.82,18.8329,18.8007,18.8136,666000.0
2014-10-10 15:20:00,29.2,29.24,29.18,29.24,1090000.0,18.8136,18.8393,18.8007,18.8393,1090000.0
2014-10-10 15:30:00,29.24,29.26,29.19,29.2,979400.0,18.8393,18.8522,18.8071,18.8136,979400.0
2014-10-10 15:40:00,29.2,29.21,29.09,29.13,1460900.0,18.8136,18.82,18.7427,18.7685,1460900.0
2014-10-10 15:50:00,29.13,29.18,29.11,29.14,3630100.0,18.7685,18.8007,18.7556,18.7749,3630100.0
2014-10-13 09:30:00,29.16,29.16,28.98,29.09,1661300.0,18.7878,18.7878,18.6718,18.7427,1661300.0
2014-10-13 09:40:00,29.09,29.25,29.08,29.22,1034000.0,18.7427,18.8458,18.7362,18.8264,1034000.0
2014-10-13 09:50:00,29.23,29.23,29.07,29.12,1078000.0,18.8329,18.8329,18.7298,18.762,1078000.0
2014-10-13 10:00:00,29.12,29.16,29.04,29.16,601700.0,18.762,18.7878,18.7105,18.7878,601700.0
2014-10-13 10:10:00,29.16,29.16,29.0,29.02,1068200.0,18.7878,18.7878,18.6847,18.6976,1068200.0
2014-10-13 10:20:00,29.01,29.04,28.97,28.99,1197300.0,18.6911,18.7105,18.6654,18.6782,1197300.0
2014-10-13 10:30:00,28.99,29.12,28.98,29.09,693700.0,18.6782,18.762,18.6718,18.7427,693700.0
2014-10-13 10:40:00,29.09,29.16,29.07,29.11,768500.0,18.7427,18.7878,18.7298,18.7556,768500.0
2014-10-13 10:50:00,29.11,29.27,29.1,29.19,1009300.0,18.7556,18.8587,18.7491,18.8071,1009300.0
2014-10-13 11:00:00,29.19,29.22,29.14,29.15,475600.0,18.8071,18.8264,18.7749,18.7813,475600.0
2014-10-13 11:10:00,29.15,29.16,29.09,29.1,529700.0,18.7813,18.7878,18.7427,18.7491,529700.0
2014-10-13 11:20:00,29.1,29.14,29.09,29.1,573600.0,18.7491,18.7749,18.7427,18.7491,573600.0
2014-10-13 11:30:00,29.11,29.16,29.08,29.1,393100.0,18.7556,18.7878,18.7362,18.7491,393100.0
2014-10-13 11:40:00,29.09,29.16,29.08,29.15,393500.0,18.7427,18.7878,18.7362,18.7813,393500.0
2014-10-13 11:50:00,29.15,29.18,29.12,29.15,280900.0,18.7813,18.8007,18.762,18.7813,280900.0
2014-10-13 12:00:00,29.15,29.16,29.06,29.08,365700.0,18.7813,18.7878,18.7233,18.7362,365700.0
2014-10-13 12:10:00,29.08,29.15,29.05,29.15,401200.0,18.7362,18.7813,18.7169,18.7813,401200.0
2014-10-13 12:20:00,29.15,29.18,29.11,29.18,470000.0,18.7813,18.8007,18.7556,18.8007,470000.0
2014-10-13 12:30:00,29.18,29.24,29.18,29.23,419400.0,18.8007,18.8393,18.8007,18.8329,419400.0
2014-10-13 12:40:00,29.23,29.29,29.2,29.21,434500.0,18.8329,18.8715,18.8136,18.82,434500.0
2014-10-13 12:50:00,29.21,29.25,29.2,29.22,216800.0,18.82,18.8458,18.8136,18.8264,216800.0
2014-10-13 13:00:00,29.22,29.27,29.21,29.23,273500.0,18.8264,18.8587,18.82,18.8329,273500.0
2014-10-13 13:10:00,29.23,29.24,29.16,29.16,481900.0,18.8329,18.8393,18.7878,18.7878,481900.0
2014-10-13 13:20:00,29.16,29.17,29.08,29.11,765000.0,18.7878,18.7942,18.7362,18.7556,765000.0
2014-10-13 13:30:00,29.11,29.13,29.07,29.11,478000.0,18.7556,18.7685,18.7298,18.7556,478000.0
2014-10-13 13:40:00,29.11,29.11,29.05,29.07,405100.0,18.7556,18.7556,18.7169,18.7298,405100.0
2014-10-13 13:50:00,29.07,29.09,29.04,29.08,418600.0,18.7298,18.7427,18.7105,18.7362,418600.0
2014-10-13 14:00:00,29.07,29.1,29.06,29.09,404800.0,18.7298,18.7491,18.7233,18.7427,404800.0
2014-10-13 14:10:00,29.09,29.1,29.01,29.02,463100.0,18.7427,18.7491,18.6911,18.6976,463100.0
2014-10-13 14:20:00,29.03,29.04,28.97,28.99,583600.0,18.704,18.7105,18.6654,18.6782,583600.0
2014-10-13 14:30:00,28.99,28.99,28.93,28.95,448100.0,18.6782,18.6782,18.6396,18.6525,448100.0
2014-10-13 14:40:00,28.95,28.98,28.92,28.95,449000.0,18.6525,18.6718,18.6331,18.6525,449000.0
2014-10-13 14:50:00,28.95,29.01,28.9,28.91,725200.0,18.6525,18.6911,18.6203,18.6267,725200.0
2014-10-13 15:00:00,28.91,28.93,28.86,28.88,430700.0,18.6267,18.6396,18.5945,18.6074,430700.0
2014-10-13 15:10:00,28.87,28.89,28.81,28.82,584300.0,18.6009,18.6138,18.5623,18.5687,584300.0
2014-10-13 15:20:00,28.81,28.83,28.69,28.71,1717400.0,18.5623,18.5752,18.485,18.4978,1717400.0
2014-10-13 15:30:00,28.7,28.71,28.5,28.5,1913000.0,18.4914,18.4978,18.3625,18.3625,1913000.0
2014-10-13 15:40:00,28.5,28.58,28.42,28.51,2347200.0,18.3625,18.4141,18.311,18.369,2347200.0
2014-10-13 15:50:00,28.52,28.56,28.43,28.46,2865600.0,18.3754,18.4012,18.3174,18.3368,2865600.0
2014-10-14 09:30:00,28.64,28.78,28.61,28.75,846700.0,18.4527,18.5429,18.4334,18.5236,846700.0
2014-10-14 09:40:00,28.75,28.77,28.63,28.63,681400.0,18.5236,18.5365,18.4463,18.4463,681400.0
2014-10-14 09:50:00,28.63,28.64,28.41,28.44,748800.0,18.4463,18.4527,18.3046,18.3239,748800.0
2014-10-14 10:00:00,28.44,28.56,28.4,28.52,999800.0,18.3239,18.4012,18.2981,18.3754,999800.0
2014-10-14 10:10:00,28.53,28.6,28.51,28.55,637000.0,18.3819,18.427,18.369,18.3948,637000.0
2014-10-14 10:20:00,28.55,28.65,28.47,28.65,822900.0,18.3948,18.4592,18.3432,18.4592,822900.0
2014-10-14 10:30:00,28.65,28.72,28.62,28.69,496000.0,18.4592,18.5043,18.4399,18.485,496000.0
2014-10-14 10:40:00,28.69,28.77,28.64,28.7,453200.0,18.485,18.5365,18.4527,18.4914,453200.0
2014-10-14 10:50:00,28.7,28.72,28.62,28.65,437600.0,18.4914,18.5043,18.4399,18.4592,437600.0
2014-10-14 11:00:00,28.65,28.74,28.6,28.73,562800.0,18.4592,18.5172,18.427,18.5107,562800.0
2014-10-14 11:10:00,28.73,28.8,28.7,28.78,380600.0,18.5107,18.5558,18.4914,18.5429,380600.0
2014-10-14 11:20:00,28.79,28.8,28.72,28.74,358700.0,18.5494,18.5558,18.5043,18.5172,358700.0
2014-10-14 11:30:00,28.73,28.77,28.69,28.7,479800.0,18.5107,18.5365,18.485,18.4914,479800.0
2014-10-14 11:40:00,28.7,28.73,28.68,28.71,471700.0,18.4914,18.5107,18.4785,18.4978,471700.0
2014-10-14 11:50:00,28.71,28.73,28.67,28.73,536500.0,18.4978,18.5107,18.4721,18.5107,536500.0
2014-10-14 12:00:00,28.73,28.74,28.69,28.72,244800.0,18.5107,18.5172,18.485,18.5043,244800.0
2014-10-14 12:10:00,28.72,28.72,28.67,28.68,236900.0,18.5043,18.5043,18.4721,18.4785,236900.0
2014-10-14 12:20:00,28.68,28.68,28.62,28.63,355700.0,18.4785,18.4785,18.4399,18.4463,355700.0
2014-10-14 12:30:00,28.63,28.65,28.58,28.6,345300.0,18.4463,18.4592,18.4141,18.427,345300.0
2014-10-14 12:40:00,28.59,28.67,28.57,28.67,460000.0,18.4205,18.4721,18.4076,18.4721,460000.0
2014-10-14 12:50:00,28.67,28.67,28.63,28.65,288600.0,18.4721,18.4721,18.4463,18.4592,288600.0
2014-10-14 13:00:00,28.65,28.67,28.63,28.66,357900.0,18.4592,18.4721,18.4463,18.4656,357900.0
2014-10-14 13:10:00,28.66,28.69,28.64,28.67,201800.0,18.4656,18.485,18.4527,18.4721,201800.0
2014-10-14 13:20:00,28.67,28.67,28.61,28.64,429600.0,18.4721,18.4721,18.4334,18.4527,429600.0
2014-10-14 13:30:00,28.64,28.67,28.61,28.62,524000.0,18.4527,18.4721,18.4334,18.4399,524000.0
2014-10-14 13:40:00,28.62,28.64,28.55,28.63,276900.0,18.4399,18.4527,18.3948,18.4463,276900.0
2014-10-14 13:50:00,28.63,28.66,28.59,28.63,207700.0,18.4463,18.4656,18.4205,18.4463,207700.0
2014-10-14 14:00:00,28.63,28.66,28.58,28.59,269300.0,18.4463,18.4656,18.4141,18.4205,269300.0
2014-10-14 14:10:00,28.59,28.64,28.58,28.6,244300.0,18.4205,18.4527,18.4141,18.427,244300.0
2014-10-14 14:20:00,28.6,28.62,28.51,28.55,391000.0,18.427,18.4399,18.369,18.3948,391000.0
2014-10-14 14:30:00,28.55,28.58,28.5,28.54,366200.0,18.3948,18.4141,18.3625,18.3883,366200.0
2014-10-14 14:40:00,28.55,28.61,28.54,28.58,317900.0,18.3948,18.4334,18.3883,18.4141,317900.0
2014-10-14 14:50:00,28.58,28.61,28.5,28.52,474600.0,18.4141,18.4334,18.3625,18.3754,474600.0
2014-10-14 15:00:00,28.52,28.55,28.47,28.5,493700.0,18.3754,18.3948,18.3432,18.3625,493700.0
2014-10-14 15:10:00,28.51,28.52,28.47,28.48,503100.0,18.369,18.3754,18.3432,18.3497,503100.0
2014-10-14 15:20:00,28.48,28.5,28.41,28.49,1201400.0,18.3497,18.3625,18.3046,18.3561,1201400.0
2014-10-14 15:30:00,28.49,28.52,28.44,28.52,787600.0,18.3561,18.3754,18.3239,18.3754,787600.0
2014-10-14 15:40:00,28.51,28.55,28.47,28.5,924000.0,18.369,18.3948,18.3432,18.3625,924000.0
2014-10-14 15:50:00,28.5,28.54,28.42,28.47,1670200.0,18.3625,18.3883,18.311,18.3432,1670200.0
2014-10-15 09:30:00,28.19,28.24,27.93,27.95,2180300.0,18.1628,18.195,17.9953,18.0082,2180300.0
2014-10-15 09:40:00,27.94,28.12,27.79,28.11,1926100.0,18.0017,18.1177,17.9051,18.1113,1926100.0
2014-10-15 09:50:00,28.11,28.2,28.05,28.06,855700.0,18.1113,18.1693,18.0726,18.0791,855700.0
2014-10-15 10:00:00,28.05,28.15,28.01,28.06,1304400.0,18.0726,18.137,18.0468,18.0791,1304400.0
2014-10-15 10:10:00,28.06,28.12,28.0,28.01,758000.0,18.0791,18.1177,18.0404,18.0468,758000.0
2014-10-15 10:20:00,28.01,28.07,27.98,28.01,998900.0,18.0468,18.0855,18.0275,18.0468,998900.0
2014-10-15 10:30:00,28.01,28.13,27.97,28.1,776100.0,18.0468,18.1242,18.0211,18.1048,776100.0
2014-10-15 10:40:00,28.1,28.14,28.01,28.06,911500.0,18.1048,18.1306,18.0468,18.0791,911500.0
2014-10-15 10:50:00,28.07,28.14,28.03,28.11,564900.0,18.0855,18.1306,18.0597,18.1113,564900.0
2014-10-15 11:00:00,28.11,28.21,28.1,28.19,622100.0,18.1113,18.1757,18.1048,18.1628,622100.0
2014-10-15 11:10:00,28.19,28.21,28.14,28.15,618800.0,18.1628,18.1757,18.1306,18.137,618800.0
2014-10-15 11:20:00,28.15,28.18,28.09,28.16,865200.0,18.137,18.1564,18.0984,18.1435,865200.0
2014-10-15 11:30:00,28.16,28.2,28.08,28.15,912400.0,18.1435,18.1693,18.0919,18.137,912400.0
2014-10-15 11:40:00,28.15,28.15,28.05,28.05,438400.0,18.137,18.137,18.0726,18.0726,438400.0
2014-10-15 11:50:00,28.05,28.1,28.02,28.09,261700.0,18.0726,18.1048,18.0533,18.0984,261700.0
2014-10-15 12:00:00,28.08,28.09,28.01,28.02,418400.0,18.0919,18.0984,18.0468,18.0533,418400.0
2014-10-15 12:10:00,28.02,28.03,27.96,27.99,898200.0,18.0533,18.0597,18.0146,18.0339,898200.0
2014-10-15 12:20:00,27.99,28.05,27.99,28.04,391800.0,18.0339,18.0726,18.0339,18.0662,391800.0
2014-10-15 12:30:00,28.04,28.06,27.99,28.0,349900.0,18.0662,18.0791,18.0339,18.0404,349900.0
2014-10-15 12:40:00,28.0,28.02,27.9,27.96,420600.0,18.0404,18.0533,17.976,18.0146,420600.0
2014-10-15 12:50:00,27.96,27.96,27.83,27.86,801000.0,18.0146,18.0146,17.9309,17.9502,801000.0
2014-10-15 13:00:00,27.85,27.93,27.81,27.89,906100.0,17.9437,17.9953,17.918,17.9695,906100.0
2014-10-15 13:10:00,27.9,27.9,27.68,27.68,1007100.0,17.976,17.976,17.8342,17.8342,1007100.0
2014-10-15 13:20:00,27.68,27.69,27.56,27.6,1367200.0,17.8342,17.8407,17.7569,17.7827,1367200.0
2014-10-15 13:30:00,27.6,27.7,27.59,27.69,963800.0,17.7827,17.8471,17.7762,17.8407,963800.0
2014-10-15 13:40:00,27.7,27.73,27.6,27.7,1449200.0,17.8471,17.8664,17.7827,17.8471,1449200.0
2014-10-15 13:50:00,27.69,27.72,27.64,27.66,848700.0,17.8407,17.86,17.8084,17.8213,848700.0
2014-10-15 14:00:00,27.65,27.73,27.57,27.7,766700.0,17.8149,17.8664,17.7633,17.8471,766700.0
2014-10-15 14:10:00,27.7,27.85,27.69,27.82,701000.0,17.8471,17.9437,17.8407,17.9244,701000.0
2014-10-15 14:20:00,27.82,27.88,27.78,27.82,720900.0,17.9244,17.9631,17.8986,17.9244,720900.0
2014-10-15 14:30:00,27.83,27.99,27.8,27.98,656000.0,17.9309,18.0339,17.9115,18.0275,656000.0
2014-10-15 14:40:00,27.99,28.0,27.89,27.92,447900.0,18.0339,18.0404,17.9695,17.9888,447900.0
2014-10-15 14:50:00,27.92,28.02,27.92,27.99,758900.0,17.9888,18.0533,17.9888,18.0339,758900.0
2014-10-15 15:00:00,27.99,28.02,27.91,28.0,738500.0,18.0339,18.0533,17.9824,18.0404,738500.0
2014-10-15 15:10:00,27.99,28.04,27.86,27.91,877000.0,18.0339,18.0662,17.9502,17.9824,877000.0
2014-10-15 15:20:00,27.91,28.12,27.88,28.1,1065100.0,17.9824,18.1177,17.9631,18.1048,1065100.0
2014-10-15 15:30:00,28.1,28.21,28.07,28.17,1221800.0,18.1048,18.1757,18.0855,18.1499,1221800.0
2014-10-15 15:40:00,28.18,28.3,28.14,28.19,1961600.0,18.1564,18.2337,18.1306,18.1628,1961600.0
2014-10-15 15:50:00,28.19,28.25,28.15,28.21,2074600.0,18.1628,18.2015,18.137,18.1757,2074600.0
2014-10-16 09:30:00,27.87,27.92,27.72,27.85,1297500.0,17.9566,17.9888,17.86,17.9437,1297500.0
2014-10-16 09:40:00,27.85,27.87,27.73,27.81,1136500.0,17.9437,17.9566,17.8664,17.918,1136500.0
2014-10-16 09:50:00,27.82,27.89,27.78,27.87,741200.0,17.9244,17.9695,17.8986,17.9566,741200.0
2014-10-16 10:00:00,27.88,27.9,27.74,27.78,863700.0,17.9631,17.976,17.8729,17.8986,863700.0
2014-10-16 10:10:00,27.79,27.79,27.51,27.58,1530600.0,17.9051,17.9051,17.7247,17.7698,1530600.0
2014-10-16 10:20:00,27.59,27.93,27.55,27.63,1999300.0,17.7762,17.9953,17.7505,17.802,1999300.0
2014-10-16 10:30:00,27.63,27.68,27.59,27.61,676300.0,17.802,17.8342,17.7762,17.7891,676300.0
2014-10-16 10:40:00,27.6,27.75,27.57,27.74,873400.0,17.7827,17.8793,17.7633,17.8729,873400.0
2014-10-16 10:50:00,27.74,27.8,27.67,27.71,789200.0,17.8729,17.9115,17.8278,17.8535,789200.0
2014-10-16 11:00:00,27.71,27.75,27.62,27.64,920400.0,17.8535,17.8793,17.7956,17.8084,920400.0
2014-10-16 11:10:00,27.64,27.75,27.63,27.73,623000.0,17.8084,17.8793,17.802,17.8664,623000.0
2014-10-16 11:20:00,27.72,27.78,27.71,27.77,664000.0,17.86,17.8986,17.8535,17.8922,664000.0
2014-10-16 11:30:00,27.77,27.87,27.76,27.8,607300.0,17.8922,17.9566,17.8858,17.9115,607300.0
2014-10-16 11:40:00,27.8,27.85,27.79,27.83,779800.0,17.9115,17.9437,17.9051,17.9309,779800.0
2014-10-16 11:50:00,27.82,27.83,27.71,27.75,761800.0,17.9244,17.9309,17.8535,17.8793,761800.0
2014-10-16 12:00:00,27.75,27.76,27.67,27.75,462300.0,17.8793,17.8858,17.8278,17.8793,462300.0
2014-10-16 12:10:00,27.75,27.77,27.72,27.76,564400.0,17.8793,17.8922,17.86,17.8858,564400.0
2014-10-16 12:20:00,27.76,27.79,27.69,27.71,364800.0,17.8858,17.9051,17.8407,17.8535,364800.0
2014-10-16 12:30:00,27.71,27.72,27.64,27.68,429600.0,17.8535,17.86,17.8084,17.8342,429600.0
2014-10-16 12:40:00,27.69,27.71,27.66,27.71,347400.0,17.8407,17.8535,17.8213,17.8535,347400.0
2014-10-16 12:50:00,27.72,27.79,27.71,27.78,358200.0,17.86,17.9051,17.8535,17.8986,358200.0
2014-10-16 13:00:00,27.78,27.87,27.78,27.86,496600.0,17.8986,17.9566,17.8986,17.9502,496600.0
2014-10-16 13:10:00,27.86,27.93,27.83,27.91,896300.0,17.9502,17.9953,17.9309,17.9824,896300.0
2014-10-16 13:20:00,27.92,27.96,27.88,27.94,481100.0,17.9888,18.0146,17.9631,18.0017,481100.0
2014-10-16 13:30:00,27.93,27.94,27.87,27.92,467700.0,17.9953,18.0017,17.9566,17.9888,467700.0
2014-10-16 13:40:00,27.92,28.01,27.89,28.0,690100.0,17.9888,18.0468,17.9695,18.0404,690100.0
2014-10-16 13:50:00,28.0,28.01,27.83,27.87,638400.0,18.0404,18.0468,17.9309,17.9566,638400.0
2014-10-16 14:00:00,27.87,27.93,27.86,27.89,342800.0,17.9566,17.9953,17.9502,17.9695,342800.0
2014-10-16 14:10:00,27.89,27.91,27.85,27.88,744600.0,17.9695,17.9824,17.9437,17.9631,744600.0
2014-10-16 14:20:00,27.88,27.89,27.81,27.86,577200.0,17.9631,17.9695,17.918,17.9502,577200.0
2014-10-16 14:30:00,27.87,27.88,27.84,27.85,458400.0,17.9566,17.9631,17.9373,17.9437,458400.0
2014-10-16 14:40:00,27.85,27.86,27.67,27.69,1138700.0,17.9437,17.9502,17.8278,17.8407,1138700.0
2014-10-16 14:50:00,27.69,27.73,27.67,27.7,699100.0,17.8407,17.8664,17.8278,17.8471,699100.0
2014-10-16 15:00:00,27.7,27.73,27.64,27.71,1145300.0,17.8471,17.8664,17.8084,17.8535,1145300.0
2014-10-16 15:10:00,27.71,27.83,27.7,27.77,804400.0,17.8535,17.9309,17.8471,17.8922,804400.0
2014-10-16 15:20:00,27.77,27.83,27.71,27.76,948500.0,17.8922,17.9309,17.8535,17.8858,948500.0
2014-10-16 15:30:00,27.76,27.79,27.71,27.71,978100.0,17.8858,17.9051,17.8535,17.8535,978100.0
2014-10-16 15:40:00,27.72,27.77,27.7,27.71,1336200.0,17.86,17.8922,17.8471,17.8535,1336200.0
2014-10-16 15:50:00,27.72,27.75,27.65,27.66,3288000.0,17.86,17.8793,17.8149,17.8213,3288000.0
2014-10-17 09:30:00,27.81,27.98,27.78,27.83,2779000.0,17.918,18.0275,17.8986,17.9309,2779000.0
2014-10-17 09:40:00,27.84,27.85,27.77,27.8,851400.0,17.9373,17.9437,17.8922,17.9115,851400.0
2014-10-17 09:50:00,27.8,27.88,27.8,27.82,628900.0,17.9115,17.9631,17.9115,17.9244,628900.0
2014-10-17 10:00:00,27.82,27.89,27.8,27.86,704100.0,17.9244,17.9695,17.9115,17.9502,704100.0
2014-10-17 10:10:00,27.86,27.89,27.83,27.87,812400.0,17.9502,17.9695,17.9309,17.9566,812400.0
2014-10-17 10:20:00,27.88,27.94,27.86,27.93,1170700.0,17.9631,18.0017,17.9502,17.9953,1170700.0
2014-10-17 10:30:00,27.94,27.94,27.83,27.84,957500.0,18.0017,18.0017,17.9309,17.9373,957500.0
2014-10-17 10:40:00,27.84,27.89,27.78,27.83,793900.0,17.9373,17.9695,17.8986,17.9309,793900.0
2014-10-17 10:50:00,27.83,27.86,27.82,27.85,600400.0,17.9309,17.9502,17.9244,17.9437,600400.0
2014-10-17 11:00:00,27.85,27.88,27.83,27.88,564200.0,17.9437,17.9631,17.9309,17.9631,564200.0
2014-10-17 11:10:00,27.88,27.93,27.87,27.89,707400.0,17.9631,17.9953,17.9566,17.9695,707400.0
2014-10-17 11:20:00,27.89,27.92,27.83,27.9,695500.0,17.9695,17.9888,17.9309,17.976,695500.0
2014-10-17 11:30:00,27.9,27.93,27.89,27.93,481600.0,17.976,17.9953,17.9695,17.9953,481600.0
2014-10-17 11:40:00,27.93,28.01,27.91,27.93,538900.0,17.9953,18.0468,17.9824,17.9953,538900.0
2014-10-17 11:50:00,27.93,27.94,27.87,27.88,765100.0,17.9953,18.0017,17.9566,17.9631,765100.0
2014-10-17 12:00:00,27.87,27.9,27.86,27.86,367400.0,17.9566,17.976,17.9502,17.9502,367400.0
2014-10-17 12:10:00,27.86,27.87,27.83,27.85,382700.0,17.9502,17.9566,17.9309,17.9437,382700.0
2014-10-17 12:20:00,27.86,27.89,27.85,27.87,412500.0,17.9502,17.9695,17.9437,17.9566,412500.0
2014-10-17 12:30:00,27.86,27.92,27.86,27.91,503500.0,17.9502,17.9888,17.9502,17.9824,503500.0
2014-10-17 12:40:00,27.91,27.91,27.86,27.88,376300.0,17.9824,17.9824,17.9502,17.9631,376300.0
2014-10-17 12:50:00,27.88,27.88,27.83,27.84,567600.0,17.9631,17.9631,17.9309,17.9373,567600.0
2014-10-17 13:00:00,27.84,27.87,27.78,27.78,675500.0,17.9373,17.9566,17.8986,17.8986,675500.0
2014-10-17 13:10:00,27.78,27.78,27.75,27.78,482300.0,17.8986,17.8986,17.8793,17.8986,482300.0
2014-10-17 13:20:00,27.78,27.79,27.75,27.76,315900.0,17.8986,17.9051,17.8793,17.8858,315900.0
2014-10-17 13:30:00,27.76,27.8,27.75,27.78,474800.0,17.8858,17.9115,17.8793,17.8986,474800.0
2014-10-17 13:40:00,27.78,27.79,27.75,27.75,409400.0,17.8986,17.9051,17.8793,17.8793,409400.0
2014-10-17 13:50:00,27.75,27.77,27.73,27.75,663900.0,17.8793,17.8922,17.8664,17.8793,663900.0
2014-10-17 14:00:00,27.74,27.75,27.65,27.68,683900.0,17.8729,17.8793,17.8149,17.8342,683900.0
2014-10-17 14:10:00,27.69,27.7,27.63,27.66,637200.0,17.8407,17.8471,17.802,17.8213,637200.0
2014-10-17 14:20:00,27.67,27.72,27.66,27.7,686200.0,17.8278,17.86,17.8213,17.8471,686200.0
2014-10-17 14:30:00,27.71,27.75,27.69,27.72,575500.0,17.8535,17.8793,17.8407,17.86,575500.0
2014-10-17 14:40:00,27.71,27.76,27.71,27.74,590800.0,17.8535,17.8858,17.8535,17.8729,590800.0
2014-10-17 14:50:00,27.74,27.76,27.72,27.76,551200.0,17.8729,17.8858,17.86,17.8858,551200.0
2014-10-17 15:00:00,27.75,27.76,27.68,27.74,683300.0,17.8793,17.8858,17.8342,17.8729,683300.0
2014-10-17 15:10:00,27.74,27.8,27.73,27.77,714000.0,17.8729,17.9115,17.8664,17.8922,714000.0
2014-10-17 15:20:00,27.76,27.84,27.76,27.84,832700.0,17.8858,17.9373,17.8858,17.9373,832700.0
2014-10-17 15:30:00,27.84,27.86,27.78,27.85,1045500.0,17.9373,17.9502,17.8986,17.9437,1045500.0
2014-10-17 15:40:00,27.85,27.92,27.84,27.85,1157600.0,17.9437,17.9888,17.9373,17.9437,1157600.0
2014-10-17 15:50:00,27.85,27.89,27.8,27.82,1917200.0,17.9437,17.9695,17.9115,17.9244,1917200.0
2014-10-20 09:30:00,27.87,27.96,27.67,27.71,1763400.0,17.9566,18.0146,17.8278,17.8535,1763400.0
2014-10-20 09:40:00,27.71,27.75,27.66,27.68,1646000.0,17.8535,17.8793,17.8213,17.8342,1646000.0
2014-10-20 09:50:00,27.69,27.73,27.66,27.71,1190300.0,17.8407,17.8664,17.8213,17.8535,1190300.0
2014-10-20 10:00:00,27.7,27.79,27.69,27.75,1343700.0,17.8471,17.9051,17.8407,17.8793,1343700.0
2014-10-20 10:10:00,27.74,27.84,27.74,27.83,1088600.0,17.8729,17.9373,17.8729,17.9309,1088600.0
2014-10-20 10:20:00,27.83,27.84,27.78,27.84,940900.0,17.9309,17.9373,17.8986,17.9373,940900.0
2014-10-20 10:30:00,27.83,27.84,27.78,27.79,1410700.0,17.9309,17.9373,17.8986,17.9051,1410700.0
2014-10-20 10:40:00,27.79,27.8,27.71,27.75,1363400.0,17.9051,17.9115,17.8535,17.8793,1363400.0
2014-10-20 10:50:00,27.75,27.76,27.71,27.74,532500.0,17.8793,17.8858,17.8535,17.8729,532500.0
2014-10-20 11:00:00,27.74,27.76,27.7,27.75,533600.0,17.8729,17.8858,17.8471,17.8793,533600.0
2014-10-20 11:10:00,27.74,27.78,27.72,27.77,675600.0,17.8729,17.8986,17.86,17.8922,675600.0
2014-10-20 11:20:00,27.77,27.77,27.64,27.7,1286600.0,17.8922,17.8922,17.8084,17.8471,1286600.0
2014-10-20 11:30:00,27.7,27.72,27.67,27.68,682300.0,17.8471,17.86,17.8278,17.8342,682300.0
2014-10-20 11:40:00,27.68,27.69,27.63,27.63,684700.0,17.8342,17.8407,17.802,17.802,684700.0
2014-10-20 11:50:00,27.63,27.68,27.6,27.66,1098900.0,17.802,17.8342,17.7827,17.8213,1098900.0
2014-10-20 12:00:00,27.66,27.72,27.64,27.7,939100.0,17.8213,17.86,17.8084,17.8471,939100.0
2014-10-20 12:10:00,27.7,27.72,27.67,27.7,739600.0,17.8471,17.86,17.8278,17.8471,739600.0
2014-10-20 12:20:00,27.7,27.75,27.67,27.75,724100.0,17.8471,17.8793,17.8278,17.8793,724100.0
2014-10-20 12:30:00,27.75,27.76,27.72,27.74,453200.0,17.8793,17.8858,17.86,17.8729,453200.0
2014-10-20 12:40:00,27.75,27.77,27.73,27.76,584000.0,17.8793,17.8922,17.8664,17.8858,584000.0
2014-10-20 12:50:00,27.76,27.77,27.74,27.75,738400.0,17.8858,17.8922,17.8729,17.8793,738400.0
2014-10-20 13:00:00,27.76,27.79,27.72,27.79,405100.0,17.8858,17.9051,17.86,17.9051,405100.0
2014-10-20 13:10:00,27.79,27.81,27.77,27.79,609600.0,17.9051,17.918,17.8922,17.9051,609600.0
2014-10-20 13:20:00,27.79,27.83,27.78,27.83,695900.0,17.9051,17.9309,17.8986,17.9309,695900.0
2014-10-20 13:30:00,27.83,27.83,27.81,27.82,283700.0,17.9309,17.9309,17.918,17.9244,283700.0
2014-10-20 13:40:00,27.82,27.82,27.79,27.8,445000.0,17.9244,17.9244,17.9051,17.9115,445000.0
2014-10-20 13:50:00,27.8,27.81,27.79,27.8,315500.0,17.9115,17.918,17.9051,17.9115,315500.0
2014-10-20 14:00:00,27.8,27.86,27.79,27.85,1055900.0,17.9115,17.9502,17.9051,17.9437,1055900.0
2014-10-20 14:10:00,27.85,27.86,27.82,27.86,1053500.0,17.9437,17.9502,17.9244,17.9502,1053500.0
2014-10-20 14:20:00,27.86,27.87,27.82,27.82,532600.0,17.9502,17.9566,17.9244,17.9244,532600.0
2014-10-20 14:30:00,27.82,27.84,27.78,27.8,641500.0,17.9244,17.9373,17.8986,17.9115,641500.0
2014-10-20 14:40:00,27.8,27.85,27.79,27.83,661100.0,17.9115,17.9437,17.9051,17.9309,661100.0
2014-10-20 14:50:00,27.83,27.87,27.82,27.87,905600.0,17.9309,17.9566,17.9244,17.9566,905600.0
2014-10-20 15:00:00,27.87,27.92,27.86,27.92,767300.0,17.9566,17.9888,17.9502,17.9888,767300.0
2014-10-20 15:10:00,27.92,27.96,27.89,27.93,797100.0,17.9888,18.0146,17.9695,17.9953,797100.0
2014-10-20 15:20:00,27.94,27.94,27.87,27.89,767100.0,18.0017,18.0017,17.9566,17.9695,767100.0
2014-10-20 15:30:00,27.89,27.93,27.87,27.9,945700.0,17.9695,17.9953,17.9566,17.976,945700.0
2014-10-20 15:40:00,27.91,27.94,27.89,27.92,1645200.0,17.9824,18.0017,17.9695,17.9888,1645200.0
2014-10-20 15:50:00,27.92,27.97,27.91,27.93,2042700.0,17.9888,18.0211,17.9824,17.9953,2042700.0
2014-10-21 09:30:00,28.12,28.23,28.01,28.06,1925200.0,18.1177,18.1886,18.0468,18.0791,1925200.0
2014-10-21 09:40:00,28.07,28.13,28.0,28.09,837400.0,18.0855,18.1242,18.0404,18.0984,837400.0
2014-10-21 09:50:00,28.09,28.17,28.08,28.14,623400.0,18.0984,18.1499,18.0919,18.1306,623400.0
2014-10-21 10:00:00,28.14,28.23,28.14,28.23,862900.0,18.1306,18.1886,18.1306,18.1886,862900.0
2014-10-21 10:10:00,28.22,28.24,28.15,28.17,738600.0,18.1821,18.195,18.137,18.1499,738600.0
2014-10-21 10:20:00,28.17,28.18,28.12,28.16,888700.0,18.1499,18.1564,18.1177,18.1435,888700.0
2014-10-21 10:30:00,28.17,28.24,28.16,28.23,687000.0,18.1499,18.195,18.1435,18.1886,687000.0
2014-10-21 10:40:00,28.23,28.28,28.23,28.28,733800.0,18.1886,18.2208,18.1886,18.2208,733800.0
2014-10-21 10:50:00,28.28,28.34,28.23,28.25,1400100.0,18.2208,18.2595,18.1886,18.2015,1400100.0
2014-10-21 11:00:00,28.25,28.26,28.21,28.26,603700.0,18.2015,18.2079,18.1757,18.2079,603700.0
2014-10-21 11:10:00,28.26,28.32,28.25,28.3,316000.0,18.2079,18.2466,18.2015,18.2337,316000.0
2014-10-21 11:20:00,28.29,28.36,28.29,28.33,523000.0,18.2272,18.2723,18.2272,18.253,523000.0
2014-10-21 11:30:00,28.33,28.41,28.32,28.39,520800.0,18.253,18.3046,18.2466,18.2917,520800.0
2014-10-21 11:40:00,28.39,28.43,28.38,28.39,883300.0,18.2917,18.3174,18.2852,18.2917,883300.0
2014-10-21 11:50:00,28.4,28.43,28.38,28.4,1323600.0,18.2981,18.3174,18.2852,18.2981,1323600.0
2014-10-21 12:00:00,28.41,28.41,28.32,28.34,544800.0,18.3046,18.3046,18.2466,18.2595,544800.0
2014-10-21 12:10:00,28.34,28.39,28.34,28.37,294700.0,18.2595,18.2917,18.2595,18.2788,294700.0
2014-10-21 12:20:00,28.37,28.37,28.31,28.32,382700.0,18.2788,18.2788,18.2401,18.2466,382700.0
2014-10-21 12:30:00,28.32,28.35,28.31,28.33,254600.0,18.2466,18.2659,18.2401,18.253,254600.0
2014-10-21 12:40:00,28.34,28.35,28.31,28.32,198700.0,18.2595,18.2659,18.2401,18.2466,198700.0
2014-10-21 12:50:00,28.32,28.32,28.28,28.28,426800.0,18.2466,18.2466,18.2208,18.2208,426800.0
2014-10-21 13:00:00,28.28,28.3,28.26,28.29,269100.0,18.2208,18.2337,18.2079,18.2272,269100.0
2014-10-21 13:10:00,28.29,28.31,28.28,28.31,246400.0,18.2272,18.2401,18.2208,18.2401,246400.0
2014-10-21 13:20:00,28.3,28.33,28.28,28.32,391300.0,18.2337,18.253,18.2208,18.2466,391300.0
2014-10-21 13:30:00,28.33,28.41,28.32,28.41,440100.0,18.253,18.3046,18.2466,18.3046,440100.0
2014-10-21 13:40:00,28.4,28.43,28.39,28.41,287800.0,18.2981,18.3174,18.2917,18.3046,287800.0
2014-10-21 13:50:00,28.42,28.43,28.4,28.43,347700.0,18.311,18.3174,18.2981,18.3174,347700.0
2014-10-21 14:00:00,28.43,28.46,28.41,28.43,332200.0,18.3174,18.3368,18.3046,18.3174,332200.0
2014-10-21 14:10:00,28.44,28.44,28.4,28.42,406300.0,18.3239,18.3239,18.2981,18.311,406300.0
2014-10-21 14:20:00,28.42,28.43,28.37,28.39,253300.0,18.311,18.3174,18.2788,18.2917,253300.0
2014-10-21 14:30:00,28.39,28.41,28.38,28.41,277300.0,18.2917,18.3046,18.2852,18.3046,277300.0
2014-10-21 14:40:00,28.41,28.43,28.4,28.42,543600.0,18.3046,18.3174,18.2981,18.311,543600.0
2014-10-21 14:50:00,28.42,28.45,28.41,28.43,448700.0,18.311,18.3303,18.3046,18.3174,448700.0
2014-10-21 15:00:00,28.43,28.44,28.39,28.42,458800.0,18.3174,18.3239,18.2917,18.311,458800.0
2014-10-21 15:10:00,28.42,28.47,28.4,28.43,780600.0,18.311,18.3432,18.2981,18.3174,780600.0
2014-10-21 15:20:00,28.43,28.52,28.41,28.51,1138800.0,18.3174,18.3754,18.3046,18.369,1138800.0
2014-10-21 15:30:00,28.51,28.52,28.38,28.39,1181100.0,18.369,18.3754,18.2852,18.2917,1181100.0
2014-10-21 15:40:00,28.4,28.4,28.33,28.36,2944800.0,18.2981,18.2981,18.253,18.2723,2944800.0
2014-10-21 15:50:00,28.36,28.37,28.26,28.28,4834000.0,18.2723,18.2788,18.2079,18.2208,4834000.0
2014-10-22 09:30:00,28.25,28.28,28.01,28.18,1852300.0,18.2015,18.2208,18.0468,18.1564,1852300.0
2014-10-22 09:40:00,28.17,28.24,28.17,28.2,1528600.0,18.1499,18.195,18.1499,18.1693,1528600.0
2014-10-22 09:50:00,28.2,28.22,28.18,28.21,1749800.0,18.1693,18.1821,18.1564,18.1757,1749800.0
2014-10-22 10:00:00,28.21,28.23,28.19,28.2,1439800.0,18.1757,18.1886,18.1628,18.1693,1439800.0
2014-10-22 10:10:00,28.2,28.23,28.19,28.22,1612400.0,18.1693,18.1886,18.1628,18.1821,1612400.0
2014-10-22 10:20:00,28.22,28.23,28.2,28.23,672100.0,18.1821,18.1886,18.1693,18.1886,672100.0
2014-10-22 10:30:00,28.23,28.31,28.22,28.31,910400.0,18.1886,18.2401,18.1821,18.2401,910400.0
2014-10-22 10:40:00,28.31,28.38,28.29,28.37,621900.0,18.2401,18.2852,18.2272,18.2788,621900.0
2014-10-22 10:50:00,28.36,28.42,28.36,28.39,425600.0,18.2723,18.311,18.2723,18.2917,425600.0
2014-10-22 11:00:00,28.39,28.44,28.39,28.44,584000.0,18.2917,18.3239,18.2917,18.3239,584000.0
2014-10-22 11:10:00,28.43,28.49,28.43,28.47,533400.0,18.3174,18.3561,18.3174,18.3432,533400.0
2014-10-22 11:20:00,28.47,28.49,28.46,28.47,366400.0,18.3432,18.3561,18.3368,18.3432,366400.0
2014-10-22 11:30:00,28.47,28.48,28.45,28.47,407800.0,18.3432,18.3497,18.3303,18.3432,407800.0
2014-10-22 11:40:00,28.47,28.48,28.46,28.47,375000.0,18.3432,18.3497,18.3368,18.3432,375000.0
2014-10-22 11:50:00,28.46,28.48,28.45,28.46,476800.0,18.3368,18.3497,18.3303,18.3368,476800.0
2014-10-22 12:00:00,28.46,28.46,28.42,28.45,456300.0,18.3368,18.3368,18.311,18.3303,456300.0
2014-10-22 12:10:00,28.45,28.46,28.37,28.37,453300.0,18.3303,18.3368,18.2788,18.2788,453300.0
2014-10-22 12:20:00,28.37,28.4,28.37,28.39,447200.0,18.2788,18.2981,18.2788,18.2917,447200.0
2014-10-22 12:30:00,28.38,28.42,28.36,28.37,532800.0,18.2852,18.311,18.2723,18.2788,532800.0
2014-10-22 12:40:00,28.38,28.42,28.37,28.38,414600.0,18.2852,18.311,18.2788,18.2852,414600.0
2014-10-22 12:50:00,28.38,28.44,28.37,28.44,460900.0,18.2852,18.3239,18.2788,18.3239,460900.0
2014-10-22 13:00:00,28.43,28.48,28.41,28.48,300900.0,18.3174,18.3497,18.3046,18.3497,300900.0
2014-10-22 13:10:00,28.48,28.48,28.42,28.42,305300.0,18.3497,18.3497,18.311,18.311,305300.0
2014-10-22 13:20:00,28.42,28.43,28.33,28.35,484400.0,18.311,18.3174,18.253,18.2659,484400.0
2014-10-22 13:30:00,28.35,28.36,28.32,28.36,309300.0,18.2659,18.2723,18.2466,18.2723,309300.0
2014-10-22 13:40:00,28.36,28.4,28.36,28.39,331900.0,18.2723,18.2981,18.2723,18.2917,331900.0
2014-10-22 13:50:00,28.39,28.45,28.38,28.4,479500.0,18.2917,18.3303,18.2852,18.2981,479500.0
2014-10-22 14:00:00,28.4,28.42,28.39,28.41,640100.0,18.2981,18.311,18.2917,18.3046,640100.0
2014-10-22 14:10:00,28.41,28.44,28.39,28.4,336100.0,18.3046,18.3239,18.2917,18.2981,336100.0
2014-10-22 14:20:00,28.4,28.44,28.39,28.41,531300.0,18.2981,18.3239,18.2917,18.3046,531300.0
2014-10-22 14:30:00,28.41,28.42,28.34,28.35,559800.0,18.3046,18.311,18.2595,18.2659,559800.0
2014-10-22 14:40:00,28.35,28.44,28.35,28.42,457300.0,18.2659,18.3239,18.2659,18.311,457300.0
2014-10-22 14:50:00,28.42,28.43,28.39,28.43,316700.0,18.311,18.3174,18.2917,18.3174,316700.0
2014-10-22 15:00:00,28.43,28.43,28.39,28.4,425200.0,18.3174,18.3174,18.2917,18.2981,425200.0
2014-10-22 15:10:00,28.4,28.43,28.37,28.4,503800.0,18.2981,18.3174,18.2788,18.2981,503800.0
2014-10-22 15:20:00,28.4,28.42,28.39,28.42,328800.0,18.2981,18.311,18.2917,18.311,328800.0
2014-10-22 15:30:00,28.42,28.42,28.37,28.39,559900.0,18.311,18.311,18.2788,18.2917,559900.0
2014-10-22 15:40:00,28.39,28.39,28.3,28.3,1216800.0,18.2917,18.2917,18.2337,18.2337,1216800.0
2014-10-22 15:50:00,28.3,28.35,28.29,28.31,1866200.0,18.2337,18.2659,18.2272,18.2401,1866200.0
2014-10-23 09:30:00,28.65,28.75,28.6,28.66,1883200.0,18.4592,18.5236,18.427,18.4656,1883200.0
2014-10-23 09:40:00,28.66,28.72,28.6,28.65,1268800.0,18.4656,18.5043,18.427,18.4592,1268800.0
2014-10-23 09:50:00,28.65,28.74,28.64,28.68,705100.0,18.4592,18.5172,18.4527,18.4785,705100.0
2014-10-23 10:00:00,28.68,28.77,28.68,28.74,833600.0,18.4785,18.5365,18.4785,18.5172,833600.0
2014-10-23 10:10:00,28.74,28.8,28.71,28.8,540000.0,18.5172,18.5558,18.4978,18.5558,540000.0
2014-10-23 10:20:00,28.79,28.84,28.75,28.83,640400.0,18.5494,18.5816,18.5236,18.5752,640400.0
2014-10-23 10:30:00,28.83,28.85,28.77,28.77,863700.0,18.5752,18.588,18.5365,18.5365,863700.0
2014-10-23 10:40:00,28.78,28.85,28.76,28.82,473300.0,18.5429,18.588,18.5301,18.5687,473300.0
2014-10-23 10:50:00,28.83,28.85,28.81,28.84,448300.0,18.5752,18.588,18.5623,18.5816,448300.0
2014-10-23 11:00:00,28.85,28.86,28.8,28.8,982300.0,18.588,18.5945,18.5558,18.5558,982300.0
2014-10-23 11:10:00,28.8,28.87,28.8,28.85,470600.0,18.5558,18.6009,18.5558,18.588,470600.0
2014-10-23 11:20:00,28.85,28.85,28.77,28.8,803800.0,18.588,18.588,18.5365,18.5558,803800.0
2014-10-23 11:30:00,28.79,28.8,28.73,28.73,545300.0,18.5494,18.5558,18.5107,18.5107,545300.0
2014-10-23 11:40:00,28.73,28.79,28.72,28.78,485100.0,18.5107,18.5494,18.5043,18.5429,485100.0
2014-10-23 11:50:00,28.78,28.8,28.75,28.78,255600.0,18.5429,18.5558,18.5236,18.5429,255600.0
2014-10-23 12:00:00,28.77,28.8,28.76,28.8,464200.0,18.5365,18.5558,18.5301,18.5558,464200.0
2014-10-23 12:10:00,28.8,28.8,28.72,28.73,547100.0,18.5558,18.5558,18.5043,18.5107,547100.0
2014-10-23 12:20:00,28.73,28.78,28.72,28.77,411600.0,18.5107,18.5429,18.5043,18.5365,411600.0
2014-10-23 12:30:00,28.77,28.78,28.7,28.73,555500.0,18.5365,18.5429,18.4914,18.5107,555500.0
2014-10-23 12:40:00,28.73,28.74,28.7,28.71,319400.0,18.5107,18.5172,18.4914,18.4978,319400.0
2014-10-23 12:50:00,28.71,28.77,28.7,28.74,485300.0,18.4978,18.5365,18.4914,18.5172,485300.0
2014-10-23 13:00:00,28.74,28.75,28.72,28.73,354700.0,18.5172,18.5236,18.5043,18.5107,354700.0
2014-10-23 13:10:00,28.73,28.74,28.72,28.73,210300.0,18.5107,18.5172,18.5043,18.5107,210300.0
2014-10-23 13:20:00,28.73,28.75,28.71,28.75,323100.0,18.5107,18.5236,18.4978,18.5236,323100.0
2014-10-23 13:30:00,28.75,28.82,28.74,28.79,694900.0,18.5236,18.5687,18.5172,18.5494,694900.0
2014-10-23 13:40:00,28.79,28.81,28.78,28.8,174200.0,18.5494,18.5623,18.5429,18.5558,174200.0
2014-10-23 13:50:00,28.79,28.8,28.76,28.8,323700.0,18.5494,18.5558,18.5301,18.5558,323700.0
2014-10-23 14:00:00,28.79,28.84,28.77,28.81,536200.0,18.5494,18.5816,18.5365,18.5623,536200.0
2014-10-23 14:10:00,28.8,28.85,28.8,28.85,444400.0,18.5558,18.588,18.5558,18.588,444400.0
2014-10-23 14:20:00,28.85,28.86,28.81,28.83,566800.0,18.588,18.5945,18.5623,18.5752,566800.0
2014-10-23 14:30:00,28.83,28.85,28.78,28.79,579500.0,18.5752,18.588,18.5429,18.5494,579500.0
2014-10-23 14:40:00,28.78,28.8,28.75,28.79,530500.0,18.5429,18.5558,18.5236,18.5494,530500.0
2014-10-23 14:50:00,28.79,28.8,28.69,28.79,913700.0,18.5494,18.5558,18.485,18.5494,913700.0
2014-10-23 15:00:00,28.79,28.79,28.7,28.71,730300.0,18.5494,18.5494,18.4914,18.4978,730300.0
2014-10-23 15:10:00,28.71,28.78,28.7,28.74,680300.0,18.4978,18.5429,18.4914,18.5172,680300.0
2014-10-23 15:20:00,28.73,28.74,28.67,28.68,769100.0,18.5107,18.5172,18.4721,18.4785,769100.0
2014-10-23 15:30:00,28.68,28.74,28.66,28.71,663900.0,18.4785,18.5172,18.4656,18.4978,663900.0
2014-10-23 15:40:00,28.7,28.71,28.67,28.69,671000.0,18.4914,18.4978,18.4721,18.485,671000.0
2014-10-23 15:50:00,28.69,28.7,28.57,28.59,2724200.0,18.485,18.4914,18.4076,18.4205,2724200.0
2014-10-24 09:30:00,28.8,28.86,28.71,28.82,1716700.0,18.5558,18.5945,18.4978,18.5687,1716700.0
2014-10-24 09:40:00,28.82,28.94,28.76,28.94,1170100.0,18.5687,18.646,18.5301,18.646,1170100.0
2014-10-24 09:50:00,28.94,28.96,28.85,28.91,646900.0,18.646,18.6589,18.588,18.6267,646900.0
2014-10-24 10:00:00,28.91,28.95,28.87,28.89,1109500.0,18.6267,18.6525,18.6009,18.6138,1109500.0
2014-10-24 10:10:00,28.89,28.92,28.86,28.9,502700.0,18.6138,18.6331,18.5945,18.6203,502700.0
2014-10-24 10:20:00,28.9,28.94,28.88,28.91,434500.0,18.6203,18.646,18.6074,18.6267,434500.0
2014-10-24 10:30:00,28.9,29.0,28.9,28.99,417800.0,18.6203,18.6847,18.6203,18.6782,417800.0
2014-10-24 10:40:00,29.0,29.0,28.93,28.97,582200.0,18.6847,18.6847,18.6396,18.6654,582200.0
2014-10-24 10:50:00,28.97,29.0,28.96,29.0,421900.0,18.6654,18.6847,18.6589,18.6847,421900.0
2014-10-24 11:00:00,28.99,29.0,28.92,28.92,378400.0,18.6782,18.6847,18.6331,18.6331,378400.0
2014-10-24 11:10:00,28.93,28.97,28.92,28.95,500600.0,18.6396,18.6654,18.6331,18.6525,500600.0
2014-10-24 11:20:00,28.95,28.98,28.94,28.96,306600.0,18.6525,18.6718,18.646,18.6589,306600.0
2014-10-24 11:30:00,28.97,29.05,28.96,29.04,438300.0,18.6654,18.7169,18.6589,18.7105,438300.0
2014-10-24 11:40:00,29.04,29.09,29.03,29.07,471200.0,18.7105,18.7427,18.704,18.7298,471200.0
2014-10-24 11:50:00,29.08,29.1,29.07,29.09,333800.0,18.7362,18.7491,18.7298,18.7427,333800.0
2014-10-24 12:00:00,29.09,29.15,29.08,29.11,528600.0,18.7427,18.7813,18.7362,18.7556,528600.0
2014-10-24 12:10:00,29.11,29.13,29.1,29.12,317900.0,18.7556,18.7685,18.7491,18.762,317900.0
2014-10-24 12:20:00,29.12,29.12,29.08,29.08,215500.0,18.762,18.762,18.7362,18.7362,215500.0
2014-10-24 12:30:00,29.08,29.1,29.07,29.07,237200.0,18.7362,18.7491,18.7298,18.7298,237200.0
2014-10-24 12:40:00,29.07,29.09,29.06,29.09,171900.0,18.7298,18.7427,18.7233,18.7427,171900.0
2014-10-24 12:50:00,29.08,29.09,29.03,29.06,326800.0,18.7362,18.7427,18.704,18.7233,326800.0
2014-10-24 13:00:00,29.07,29.09,29.04,29.07,338700.0,18.7298,18.7427,18.7105,18.7298,338700.0
2014-10-24 13:10:00,29.07,29.08,29.04,29.04,286100.0,18.7298,18.7362,18.7105,18.7105,286100.0
2014-10-24 13:20:00,29.05,29.09,29.04,29.09,241900.0,18.7169,18.7427,18.7105,18.7427,241900.0
2014-10-24 13:30:00,29.09,29.14,29.08,29.14,356500.0,18.7427,18.7749,18.7362,18.7749,356500.0
2014-10-24 13:40:00,29.13,29.17,29.12,29.16,396000.0,18.7685,18.7942,18.762,18.7878,396000.0
2014-10-24 13:50:00,29.17,29.19,29.15,29.19,602100.0,18.7942,18.8071,18.7813,18.8071,602100.0
2014-10-24 14:00:00,29.18,29.25,29.18,29.24,556300.0,18.8007,18.8458,18.8007,18.8393,556300.0
2014-10-24 14:10:00,29.24,29.25,29.21,29.23,369400.0,18.8393,18.8458,18.82,18.8329,369400.0
2014-10-24 14:20:00,29.23,29.26,29.22,29.25,405600.0,18.8329,18.8522,18.8264,18.8458,405600.0
2014-10-24 14:30:00,29.25,29.26,29.22,29.26,386700.0,18.8458,18.8522,18.8264,18.8522,386700.0
2014-10-24 14:40:00,29.26,29.27,29.25,29.25,415800.0,18.8522,18.8587,18.8458,18.8458,415800.0
2014-10-24 14:50:00,29.25,29.26,29.21,29.21,631000.0,18.8458,18.8522,18.82,18.82,631000.0
2014-10-24 15:00:00,29.21,29.23,29.2,29.22,365600.0,18.82,18.8329,18.8136,18.8264,365600.0
2014-10-24 15:10:00,29.21,29.22,29.2,29.21,659000.0,18.82,18.8264,18.8136,18.82,659000.0
2014-10-24 15:20:00,29.21,29.21,29.16,29.17,505000.0,18.82,18.82,18.7878,18.7942,505000.0
2014-10-24 15:30:00,29.18,29.19,29.14,29.14,485900.0,18.8007,18.8071,18.7749,18.7749,485900.0
2014-10-24 15:40:00,29.14,29.2,29.13,29.17,1283400.0,18.7749,18.8136,18.7685,18.7942,1283400.0
2014-10-24 15:50:00,29.17,29.18,29.09,29.1,3073700.0,18.7942,18.8007,18.7427,18.7491,3073700.0
2014-10-27 09:30:00,29.09,29.16,29.08,29.14,1033500.0,18.7427,18.7878,18.7362,18.7749,1033500.0
2014-10-27 09:40:00,29.15,29.21,29.13,29.15,581400.0,18.7813,18.82,18.7685,18.7813,581400.0
2014-10-27 09:50:00,29.15,29.17,29.08,29.15,446900.0,18.7813,18.7942,18.7362,18.7813,446900.0
2014-10-27 10:00:00,29.15,29.15,29.1,29.12,401400.0,18.7813,18.7813,18.7491,18.762,401400.0
2014-10-27 10:10:00,29.12,29.19,29.12,29.12,436200.0,18.762,18.8071,18.762,18.762,436200.0
2014-10-27 10:20:00,29.12,29.13,29.08,29.08,512700.0,18.762,18.7685,18.7362,18.7362,512700.0
2014-10-27 10:30:00,29.09,29.09,29.02,29.04,340700.0,18.7427,18.7427,18.6976,18.7105,340700.0
2014-10-27 10:40:00,29.04,29.09,29.03,29.09,594200.0,18.7105,18.7427,18.704,18.7427,594200.0
2014-10-27 10:50:00,29.09,29.09,29.06,29.07,211600.0,18.7427,18.7427,18.7233,18.7298,211600.0
2014-10-27 11:00:00,29.07,29.08,29.07,29.07,218000.0,18.7298,18.7362,18.7298,18.7298,218000.0
2014-10-27 11:10:00,29.08,29.08,29.04,29.04,677500.0,18.7362,18.7362,18.7105,18.7105,677500.0
2014-10-27 11:20:00,29.04,29.06,29.03,29.04,327900.0,18.7105,18.7233,18.704,18.7105,327900.0
2014-10-27 11:30:00,29.04,29.05,28.95,28.98,469600.0,18.7105,18.7169,18.6525,18.6718,469600.0
2014-10-27 11:40:00,28.97,29.01,28.97,28.98,257100.0,18.6654,18.6911,18.6654,18.6718,257100.0
2014-10-27 11:50:00,28.99,29.01,28.98,29.0,377500.0,18.6782,18.6911,18.6718,18.6847,377500.0
2014-10-27 12:00:00,29.0,29.04,28.99,29.03,303100.0,18.6847,18.7105,18.6782,18.704,303100.0
2014-10-27 12:10:00,29.04,29.05,29.02,29.03,265800.0,18.7105,18.7169,18.6976,18.704,265800.0
2014-10-27 12:20:00,29.03,29.04,28.98,28.99,479300.0,18.704,18.7105,18.6718,18.6782,479300.0
2014-10-27 12:30:00,28.98,29.02,28.98,29.02,314400.0,18.6718,18.6976,18.6718,18.6976,314400.0
2014-10-27 12:40:00,29.01,29.04,29.0,29.04,235900.0,18.6911,18.7105,18.6847,18.7105,235900.0
2014-10-27 12:50:00,29.04,29.04,29.02,29.03,196200.0,18.7105,18.7105,18.6976,18.704,196200.0
2014-10-27 13:00:00,29.03,29.05,29.02,29.05,470200.0,18.704,18.7169,18.6976,18.7169,470200.0
2014-10-27 13:10:00,29.04,29.07,29.04,29.07,611500.0,18.7105,18.7298,18.7105,18.7298,611500.0
2014-10-27 13:20:00,29.07,29.1,29.06,29.09,225300.0,18.7298,18.7491,18.7233,18.7427,225300.0
2014-10-27 13:30:00,29.1,29.11,29.09,29.1,324500.0,18.7491,18.7556,18.7427,18.7491,324500.0
2014-10-27 13:40:00,29.09,29.11,29.08,29.1,268600.0,18.7427,18.7556,18.7362,18.7491,268600.0
2014-10-27 13:50:00,29.1,29.1,29.06,29.07,245000.0,18.7491,18.7491,18.7233,18.7298,245000.0
2014-10-27 14:00:00,29.07,29.11,29.05,29.1,274400.0,18.7298,18.7556,18.7169,18.7491,274400.0
2014-10-27 14:10:00,29.1,29.11,29.09,29.11,344000.0,18.7491,18.7556,18.7427,18.7556,344000.0
2014-10-27 14:20:00,29.1,29.11,29.06,29.07,379400.0,18.7491,18.7556,18.7233,18.7298,379400.0
2014-10-27 14:30:00,29.07,29.08,29.04,29.04,381900.0,18.7298,18.7362,18.7105,18.7105,381900.0
2014-10-27 14:40:00,29.05,29.05,29.02,29.02,301000.0,18.7169,18.7169,18.6976,18.6976,301000.0
2014-10-27 14:50:00,29.02,29.03,28.99,29.0,465300.0,18.6976,18.704,18.6782,18.6847,465300.0
2014-10-27 15:00:00,29.0,29.01,28.99,29.0,372700.0,18.6847,18.6911,18.6782,18.6847,372700.0
2014-10-27 15:10:00,29.0,29.04,29.0,29.02,573400.0,18.6847,18.7105,18.6847,18.6976,573400.0
2014-10-27 15:20:00,29.02,29.05,29.0,29.02,627200.0,18.6976,18.7169,18.6847,18.6976,627200.0
2014-10-27 15:30:00,29.02,29.03,28.95,28.98,800400.0,18.6976,18.704,18.6525,18.6718,800400.0
2014-10-27 15:40:00,28.98,29.08,28.98,29.07,1438500.0,18.6718,18.7362,18.6718,18.7298,1438500.0
2014-10-27 15:50:00,29.07,29.1,28.99,29.02,2567300.0,18.7298,18.7491,18.6782,18.6976,2567300.0
2014-10-28 09:30:00,29.17,29.3,29.07,29.07,1448500.0,18.7942,18.878,18.7298,18.7298,1448500.0
2014-10-28 09:40:00,29.07,29.13,29.04,29.06,972100.0,18.7298,18.7685,18.7105,18.7233,972100.0
2014-10-28 09:50:00,29.07,29.09,29.04,29.07,818800.0,18.7298,18.7427,18.7105,18.7298,818800.0
2014-10-28 10:00:00,29.07,29.19,29.06,29.13,962900.0,18.7298,18.8071,18.7233,18.7685,962900.0
2014-10-28 10:10:00,29.14,29.14,29.09,29.1,378200.0,18.7749,18.7749,18.7427,18.7491,378200.0
2014-10-28 10:20:00,29.09,29.1,29.05,29.05,819000.0,18.7427,18.7491,18.7169,18.7169,819000.0
2014-10-28 10:30:00,29.06,29.06,29.0,29.03,1191400.0,18.7233,18.7233,18.6847,18.704,1191400.0
2014-10-28 10:40:00,29.03,29.03,28.88,28.92,852100.0,18.704,18.704,18.6074,18.6331,852100.0
2014-10-28 10:50:00,28.92,28.93,28.87,28.93,985700.0,18.6331,18.6396,18.6009,18.6396,985700.0
2014-10-28 11:00:00,28.93,28.96,28.92,28.96,344000.0,18.6396,18.6589,18.6331,18.6589,344000.0
2014-10-28 11:10:00,28.95,28.99,28.94,28.95,437800.0,18.6525,18.6782,18.646,18.6525,437800.0
2014-10-28 11:20:00,28.95,28.97,28.94,28.94,518600.0,18.6525,18.6654,18.646,18.646,518600.0
2014-10-28 11:30:00,28.95,28.96,28.91,28.94,625600.0,18.6525,18.6589,18.6267,18.646,625600.0
2014-10-28 11:40:00,28.94,28.96,28.91,28.96,546800.0,18.646,18.6589,18.6267,18.6589,546800.0
2014-10-28 11:50:00,28.96,28.96,28.92,28.95,333900.0,18.6589,18.6589,18.6331,18.6525,333900.0
2014-10-28 12:00:00,28.96,28.96,28.95,28.95,245500.0,18.6589,18.6589,18.6525,18.6525,245500.0
2014-10-28 12:10:00,28.95,28.98,28.95,28.95,332800.0,18.6525,18.6718,18.6525,18.6525,332800.0
2014-10-28 12:20:00,28.95,28.96,28.92,28.95,267400.0,18.6525,18.6589,18.6331,18.6525,267400.0
2014-10-28 12:30:00,28.95,28.96,28.94,28.95,211100.0,18.6525,18.6589,18.646,18.6525,211100.0
2014-10-28 12:40:00,28.94,28.96,28.93,28.95,157300.0,18.646,18.6589,18.6396,18.6525,157300.0
2014-10-28 12:50:00,28.96,28.96,28.95,28.96,372400.0,18.6589,18.6589,18.6525,18.6589,372400.0
2014-10-28 13:00:00,28.95,28.97,28.95,28.96,302000.0,18.6525,18.6654,18.6525,18.6589,302000.0
2014-10-28 13:10:00,28.96,28.96,28.95,28.96,307300.0,18.6589,18.6589,18.6525,18.6589,307300.0
2014-10-28 13:20:00,28.96,28.96,28.95,28.96,132100.0,18.6589,18.6589,18.6525,18.6589,132100.0
2014-10-28 13:30:00,28.95,28.96,28.94,28.94,606900.0,18.6525,18.6589,18.646,18.646,606900.0
2014-10-28 13:40:00,28.94,28.94,28.93,28.94,239000.0,18.646,18.646,18.6396,18.646,239000.0
2014-10-28 13:50:00,28.94,28.94,28.91,28.92,431500.0,18.646,18.646,18.6267,18.6331,431500.0
2014-10-28 14:00:00,28.91,28.92,28.86,28.86,659900.0,18.6267,18.6331,18.5945,18.5945,659900.0
2014-10-28 14:10:00,28.86,28.9,28.86,28.88,505200.0,18.5945,18.6203,18.5945,18.6074,505200.0
2014-10-28 14:20:00,28.88,28.96,28.88,28.95,461800.0,18.6074,18.6589,18.6074,18.6525,461800.0
2014-10-28 14:30:00,28.95,28.99,28.94,28.98,304600.0,18.6525,18.6782,18.646,18.6718,304600.0
2014-10-28 14:40:00,28.98,28.98,28.92,28.95,370800.0,18.6718,18.6718,18.6331,18.6525,370800.0
2014-10-28 14:50:00,28.95,28.97,28.92,28.93,488900.0,18.6525,18.6654,18.6331,18.6396,488900.0
2014-10-28 15:00:00,28.93,28.99,28.91,28.97,853300.0,18.6396,18.6782,18.6267,18.6654,853300.0
2014-10-28 15:10:00,28.96,29.0,28.96,28.97,515900.0,18.6589,18.6847,18.6589,18.6654,515900.0
2014-10-28 15:20:00,28.97,29.0,28.93,28.96,682800.0,18.6654,18.6847,18.6396,18.6589,682800.0
2014-10-28 15:30:00,28.96,29.01,28.95,28.99,820700.0,18.6589,18.6911,18.6525,18.6782,820700.0
2014-10-28 15:40:00,29.0,29.05,28.99,29.05,1845200.0,18.6847,18.7169,18.6782,18.7169,1845200.0
2014-10-28 15:50:00,29.05,29.12,29.02,29.09,2504200.0,18.7169,18.762,18.6976,18.7427,2504200.0
2014-10-29 09:30:00,29.15,29.25,29.04,29.22,1400900.0,18.7813,18.8458,18.7105,18.8264,1400900.0
2014-10-29 09:40:00,29.22,29.25,29.2,29.24,932400.0,18.8264,18.8458,18.8136,18.8393,932400.0
2014-10-29 09:50:00,29.24,29.36,29.23,29.36,710100.0,18.8393,18.9166,18.8329,18.9166,710100.0
2014-10-29 10:00:00,29.36,29.38,29.31,29.38,808000.0,18.9166,18.9295,18.8844,18.9295,808000.0
2014-10-29 10:10:00,29.38,29.41,29.37,29.41,713500.0,18.9295,18.9489,18.9231,18.9489,713500.0
2014-10-29 10:20:00,29.4,29.44,29.39,29.44,442000.0,18.9424,18.9682,18.936,18.9682,442000.0
2014-10-29 10:30:00,29.44,29.49,29.43,29.48,674100.0,18.9682,19.0004,18.9617,18.994,674100.0
2014-10-29 10:40:00,29.49,29.5,29.44,29.45,1005100.0,19.0004,19.0068,18.9682,18.9746,1005100.0
2014-10-29 10:50:00,29.46,29.5,29.45,29.49,561700.0,18.9811,19.0068,18.9746,19.0004,561700.0
2014-10-29 11:00:00,29.49,29.58,29.49,29.56,869300.0,19.0004,19.0584,19.0004,19.0455,869300.0
2014-10-29 11:10:00,29.57,29.58,29.49,29.51,530500.0,19.0519,19.0584,19.0004,19.0133,530500.0
2014-10-29 11:20:00,29.52,29.58,29.51,29.58,365800.0,19.0197,19.0584,19.0133,19.0584,365800.0
2014-10-29 11:30:00,29.57,29.58,29.53,29.56,459200.0,19.0519,19.0584,19.0262,19.0455,459200.0
2014-10-29 11:40:00,29.56,29.57,29.51,29.56,358200.0,19.0455,19.0519,19.0133,19.0455,358200.0
2014-10-29 11:50:00,29.55,29.59,29.54,29.55,382400.0,19.0391,19.0648,19.0326,19.0391,382400.0
2014-10-29 12:00:00,29.55,29.63,29.55,29.62,481100.0,19.0391,19.0906,19.0391,19.0842,481100.0
2014-10-29 12:10:00,29.63,29.63,29.55,29.55,790900.0,19.0906,19.0906,19.0391,19.0391,790900.0
2014-10-29 12:20:00,29.55,29.56,29.51,29.54,339000.0,19.0391,19.0455,19.0133,19.0326,339000.0
2014-10-29 12:30:00,29.54,29.57,29.51,29.54,299600.0,19.0326,19.0519,19.0133,19.0326,299600.0
2014-10-29 12:40:00,29.55,29.57,29.54,29.56,229700.0,19.0391,19.0519,19.0326,19.0455,229700.0
2014-10-29 12:50:00,29.56,29.59,29.55,29.59,233500.0,19.0455,19.0648,19.0391,19.0648,233500.0
2014-10-29 13:00:00,29.59,29.59,29.55,29.57,271900.0,19.0648,19.0648,19.0391,19.0519,271900.0
2014-10-29 13:10:00,29.57,29.58,29.54,29.57,315500.0,19.0519,19.0584,19.0326,19.0519,315500.0
2014-10-29 13:20:00,29.58,29.58,29.56,29.58,216500.0,19.0584,19.0584,19.0455,19.0584,216500.0
2014-10-29 13:30:00,29.58,29.58,29.51,29.51,275600.0,19.0584,19.0584,19.0133,19.0133,275600.0
2014-10-29 13:40:00,29.51,29.52,29.47,29.48,354100.0,19.0133,19.0197,18.9875,18.994,354100.0
2014-10-29 13:50:00,29.49,29.59,29.48,29.58,519400.0,19.0004,19.0648,18.994,19.0584,519400.0
2014-10-29 14:00:00,29.57,29.57,29.43,29.49,1032200.0,19.0519,19.0519,18.9617,19.0004,1032200.0
2014-10-29 14:10:00,29.49,29.53,29.39,29.44,701200.0,19.0004,19.0262,18.936,18.9682,701200.0
2014-10-29 14:20:00,29.45,29.53,29.44,29.5,480600.0,18.9746,19.0262,18.9682,19.0068,480600.0
2014-10-29 14:30:00,29.5,29.55,29.47,29.47,570100.0,19.0068,19.0391,18.9875,18.9875,570100.0
2014-10-29 14:40:00,29.48,29.57,29.46,29.47,388100.0,18.994,19.0519,18.9811,18.9875,388100.0
2014-10-29 14:50:00,29.47,29.56,29.44,29.52,671300.0,18.9875,19.0455,18.9682,19.0197,671300.0
2014-10-29 15:00:00,29.53,29.54,29.45,29.46,654700.0,19.0262,19.0326,18.9746,18.9811,654700.0
2014-10-29 15:10:00,29.47,29.49,29.43,29.48,588200.0,18.9875,19.0004,18.9617,18.994,588200.0
2014-10-29 15:20:00,29.49,29.52,29.46,29.51,466600.0,19.0004,19.0197,18.9811,19.0133,466600.0
2014-10-29 15:30:00,29.51,29.58,29.49,29.56,904500.0,19.0133,19.0584,19.0004,19.0455,904500.0
2014-10-29 15:40:00,29.57,29.6,29.52,29.52,1018200.0,19.0519,19.0713,19.0197,19.0197,1018200.0
2014-10-29 15:50:00,29.53,29.54,29.48,29.5,2349800.0,19.0262,19.0326,18.994,19.0068,2349800.0
2014-10-30 09:30:00,29.39,29.6,29.39,29.57,771600.0,18.936,19.0713,18.936,19.0519,771600.0
2014-10-30 09:40:00,29.57,29.63,29.53,29.63,451600.0,19.0519,19.0906,19.0262,19.0906,451600.0
2014-10-30 09:50:00,29.63,29.66,29.55,29.57,554900.0,19.0906,19.1099,19.0391,19.0519,554900.0
2014-10-30 10:00:00,29.56,29.6,29.54,29.6,505400.0,19.0455,19.0713,19.0326,19.0713,505400.0
2014-10-30 10:10:00,29.6,29.66,29.57,29.65,683300.0,19.0713,19.1099,19.0519,19.1035,683300.0
2014-10-30 10:20:00,29.65,29.65,29.58,29.58,426600.0,19.1035,19.1035,19.0584,19.0584,426600.0
2014-10-30 10:30:00,29.59,29.61,29.56,29.6,318900.0,19.0648,19.0777,19.0455,19.0713,318900.0
2014-10-30 10:40:00,29.6,29.64,29.59,29.61,438300.0,19.0713,19.097,19.0648,19.0777,438300.0
2014-10-30 10:50:00,29.61,29.68,29.61,29.67,291600.0,19.0777,19.1228,19.0777,19.1164,291600.0
2014-10-30 11:00:00,29.67,29.72,29.66,29.72,372500.0,19.1164,19.1486,19.1099,19.1486,372500.0
2014-10-30 11:10:00,29.71,29.74,29.71,29.72,206900.0,19.1421,19.1615,19.1421,19.1486,206900.0
2014-10-30 11:20:00,29.73,29.74,29.72,29.74,192400.0,19.155,19.1615,19.1486,19.1615,192400.0
2014-10-30 11:30:00,29.74,29.79,29.73,29.78,462900.0,19.1615,19.1937,19.155,19.1872,462900.0
2014-10-30 11:40:00,29.78,29.85,29.77,29.82,474400.0,19.1872,19.2323,19.1808,19.213,474400.0
2014-10-30 11:50:00,29.83,29.84,29.77,29.81,405500.0,19.2195,19.2259,19.1808,19.2066,405500.0
2014-10-30 12:00:00,29.81,29.82,29.77,29.8,250700.0,19.2066,19.213,19.1808,19.2001,250700.0
2014-10-30 12:10:00,29.8,29.8,29.76,29.77,152600.0,19.2001,19.2001,19.1744,19.1808,152600.0
2014-10-30 12:20:00,29.78,29.82,29.77,29.8,226300.0,19.1872,19.213,19.1808,19.2001,226300.0
2014-10-30 12:30:00,29.79,29.82,29.78,29.8,282100.0,19.1937,19.213,19.1872,19.2001,282100.0
2014-10-30 12:40:00,29.8,29.85,29.79,29.84,362900.0,19.2001,19.2323,19.1937,19.2259,362900.0
2014-10-30 12:50:00,29.84,29.85,29.8,29.83,240900.0,19.2259,19.2323,19.2001,19.2195,240900.0
2014-10-30 13:00:00,29.84,29.85,29.81,29.82,144300.0,19.2259,19.2323,19.2066,19.213,144300.0
2014-10-30 13:10:00,29.82,29.9,29.82,29.88,397200.0,19.213,19.2646,19.213,19.2517,397200.0
2014-10-30 13:20:00,29.89,29.98,29.82,29.97,619800.0,19.2581,19.3161,19.213,19.3097,619800.0
2014-10-30 13:30:00,29.96,29.96,29.82,29.93,173100.0,19.3032,19.3032,19.213,19.2839,173100.0
2014-10-30 13:40:00,29.93,29.94,29.9,29.91,330800.0,19.2839,19.2903,19.2646,19.271,330800.0
2014-10-30 13:50:00,29.92,29.94,29.91,29.92,290000.0,19.2774,19.2903,19.271,19.2774,290000.0
2014-10-30 14:00:00,29.93,29.96,29.92,29.94,375200.0,19.2839,19.3032,19.2774,19.2903,375200.0
2014-10-30 14:10:00,29.94,29.97,29.9,29.9,396600.0,19.2903,19.3097,19.2646,19.2646,396600.0
2014-10-30 14:20:00,29.9,29.9,29.85,29.86,427100.0,19.2646,19.2646,19.2323,19.2388,427100.0
2014-10-30 14:30:00,29.86,29.87,29.84,29.84,423500.0,19.2388,19.2452,19.2259,19.2259,423500.0
2014-10-30 14:40:00,29.84,29.89,29.81,29.81,505100.0,19.2259,19.2581,19.2066,19.2066,505100.0
2014-10-30 14:50:00,29.82,29.82,29.74,29.77,369300.0,19.213,19.213,19.1615,19.1808,369300.0
2014-10-30 15:00:00,29.76,29.8,29.76,29.77,414400.0,19.1744,19.2001,19.1744,19.1808,414400.0
2014-10-30 15:10:00,29.76,29.81,29.76,29.8,498300.0,19.1744,19.2066,19.1744,19.2001,498300.0
2014-10-30 15:20:00,29.8,29.8,29.75,29.76,470500.0,19.2001,19.2001,19.1679,19.1744,470500.0
2014-10-30 15:30:00,29.77,29.82,29.76,29.8,607600.0,19.1808,19.213,19.1744,19.2001,607600.0
2014-10-30 15:40:00,29.8,29.85,29.77,29.83,847400.0,19.2001,19.2323,19.1808,19.2195,847400.0
2014-10-30 15:50:00,29.83,29.87,29.82,29.86,2114300.0,19.2195,19.2452,19.213,19.2388,2114300.0
2014-10-31 09:30:00,30.01,30.17,29.99,30.16,1506500.0,19.3354,19.4385,19.3225,19.4321,1506500.0
2014-10-31 09:40:00,30.16,30.2,30.08,30.1,775200.0,19.4321,19.4579,19.3805,19.3934,775200.0
2014-10-31 09:50:00,30.11,30.12,30.08,30.1,682500.0,19.3999,19.4063,19.3805,19.3934,682500.0
2014-10-31 10:00:00,30.1,30.12,30.04,30.05,557500.0,19.3934,19.4063,19.3548,19.3612,557500.0
2014-10-31 10:10:00,30.05,30.12,30.03,30.07,683900.0,19.3612,19.4063,19.3483,19.3741,683900.0
2014-10-31 10:20:00,30.07,30.15,30.06,30.14,545500.0,19.3741,19.4256,19.3676,19.4192,545500.0
2014-10-31 10:30:00,30.14,30.15,30.05,30.05,411900.0,19.4192,19.4256,19.3612,19.3612,411900.0
2014-10-31 10:40:00,30.05,30.09,30.02,30.06,497000.0,19.3612,19.387,19.3419,19.3676,497000.0
2014-10-31 10:50:00,30.06,30.11,30.06,30.1,421100.0,19.3676,19.3999,19.3676,19.3934,421100.0
2014-10-31 11:00:00,30.1,30.17,30.09,30.16,487400.0,19.3934,19.4385,19.387,19.4321,487400.0
2014-10-31 11:10:00,30.15,30.17,30.1,30.13,270100.0,19.4256,19.4385,19.3934,19.4128,270100.0
2014-10-31 11:20:00,30.12,30.15,30.08,30.08,409700.0,19.4063,19.4256,19.3805,19.3805,409700.0
2014-10-31 11:30:00,30.09,30.09,30.01,30.02,347000.0,19.387,19.387,19.3354,19.3419,347000.0
2014-10-31 11:40:00,30.02,30.04,30.0,30.0,469300.0,19.3419,19.3548,19.329,19.329,469300.0
2014-10-31 11:50:00,30.01,30.02,29.94,29.98,423800.0,19.3354,19.3419,19.2903,19.3161,423800.0
2014-10-31 12:00:00,29.97,30.02,29.94,30.01,505800.0,19.3097,19.3419,19.2903,19.3354,505800.0
2014-10-31 12:10:00,30.01,30.05,29.97,30.04,638300.0,19.3354,19.3612,19.3097,19.3548,638300.0
2014-10-31 12:20:00,30.04,30.05,30.01,30.04,259200.0,19.3548,19.3612,19.3354,19.3548,259200.0
2014-10-31 12:30:00,30.05,30.07,30.01,30.03,509200.0,19.3612,19.3741,19.3354,19.3483,509200.0
2014-10-31 12:40:00,30.03,30.04,30.0,30.0,469500.0,19.3483,19.3548,19.329,19.329,469500.0
2014-10-31 12:50:00,30.0,30.01,29.98,29.99,241400.0,19.329,19.3354,19.3161,19.3225,241400.0
2014-10-31 13:00:00,30.0,30.0,29.97,29.98,279700.0,19.329,19.329,19.3097,19.3161,279700.0
2014-10-31 13:10:00,29.98,29.99,29.97,29.98,220400.0,19.3161,19.3225,19.3097,19.3161,220400.0
2014-10-31 13:20:00,29.98,30.0,29.97,29.98,239100.0,19.3161,19.329,19.3097,19.3161,239100.0
2014-10-31 13:30:00,29.99,30.0,29.93,29.95,592000.0,19.3225,19.329,19.2839,19.2968,592000.0
2014-10-31 13:40:00,29.95,29.95,29.93,29.93,153300.0,19.2968,19.2968,19.2839,19.2839,153300.0
2014-10-31 13:50:00,29.93,29.94,29.9,29.91,260800.0,19.2839,19.2903,19.2646,19.271,260800.0
2014-10-31 14:00:00,29.91,29.95,29.9,29.94,311000.0,19.271,19.2968,19.2646,19.2903,311000.0
2014-10-31 14:10:00,29.93,29.95,29.92,29.93,485200.0,19.2839,19.2968,19.2774,19.2839,485200.0
2014-10-31 14:20:00,29.93,29.93,29.86,29.87,283500.0,19.2839,19.2839,19.2388,19.2452,283500.0
2014-10-31 14:30:00,29.87,29.88,29.86,29.88,159900.0,19.2452,19.2517,19.2388,19.2517,159900.0
2014-10-31 14:40:00,29.88,29.88,29.83,29.84,242600.0,19.2517,19.2517,19.2195,19.2259,242600.0
2014-10-31 14:50:00,29.83,29.89,29.83,29.88,444100.0,19.2195,19.2581,19.2195,19.2517,444100.0
2014-10-31 15:00:00,29.88,29.88,29.83,29.84,265300.0,19.2517,19.2517,19.2195,19.2259,265300.0
2014-10-31 15:10:00,29.83,29.84,29.81,29.82,333100.0,19.2195,19.2259,19.2066,19.213,333100.0
2014-10-31 15:20:00,29.82,29.86,29.81,29.85,402900.0,19.213,19.2388,19.2066,19.2323,402900.0
2014-10-31 15:30:00,29.84,29.86,29.83,29.85,453500.0,19.2259,19.2388,19.2195,19.2323,453500.0
2014-10-31 15:40:00,29.85,29.91,29.83,29.89,815400.0,19.2323,19.271,19.2195,19.2581,815400.0
2014-10-31 15:50:00,29.89,29.95,29.88,29.93,2278000.0,19.2581,19.2968,19.2517,19.2839,2278000.0
2014-11-03 09:30:00,29.9,29.99,29.88,29.98,1139100.0,19.2646,19.3225,19.2517,19.3161,1139100.0
2014-11-03 09:40:00,29.99,30.0,29.93,29.97,717700.0,19.3225,19.329,19.2839,19.3097,717700.0
2014-11-03 09:50:00,29.98,30.0,29.88,29.89,393600.0,19.3161,19.329,19.2517,19.2581,393600.0
2014-11-03 10:00:00,29.89,29.96,29.89,29.9,554900.0,19.2581,19.3032,19.2581,19.2646,554900.0
2014-11-03 10:10:00,29.91,29.92,29.86,29.88,426100.0,19.271,19.2774,19.2388,19.2517,426100.0
2014-11-03 10:20:00,29.88,29.92,29.87,29.92,445100.0,19.2517,19.2774,19.2452,19.2774,445100.0
2014-11-03 10:30:00,29.91,30.04,29.91,30.03,781900.0,19.271,19.3548,19.271,19.3483,781900.0
2014-11-03 10:40:00,30.03,30.03,29.97,29.97,285100.0,19.3483,19.3483,19.3097,19.3097,285100.0
2014-11-03 10:50:00,29.98,30.07,29.95,30.07,622200.0,19.3161,19.3741,19.2968,19.3741,622200.0
2014-11-03 11:00:00,30.05,30.06,30.01,30.02,298400.0,19.3612,19.3676,19.3354,19.3419,298400.0
2014-11-03 11:10:00,30.01,30.05,30.01,30.03,206600.0,19.3354,19.3612,19.3354,19.3483,206600.0
2014-11-03 11:20:00,30.04,30.05,30.01,30.02,242400.0,19.3548,19.3612,19.3354,19.3419,242400.0
2014-11-03 11:30:00,30.01,30.03,30.0,30.02,257500.0,19.3354,19.3483,19.329,19.3419,257500.0
2014-11-03 11:40:00,30.03,30.04,30.0,30.0,193700.0,19.3483,19.3548,19.329,19.329,193700.0
2014-11-03 11:50:00,30.01,30.05,30.0,30.05,271100.0,19.3354,19.3612,19.329,19.3612,271100.0
2014-11-03 12:00:00,30.04,30.05,30.02,30.04,255200.0,19.3548,19.3612,19.3419,19.3548,255200.0
2014-11-03 12:10:00,30.04,30.07,30.03,30.06,187200.0,19.3548,19.3741,19.3483,19.3676,187200.0
2014-11-03 12:20:00,30.07,30.09,30.05,30.08,222100.0,19.3741,19.387,19.3612,19.3805,222100.0
2014-11-03 12:30:00,30.07,30.08,30.03,30.03,215100.0,19.3741,19.3805,19.3483,19.3483,215100.0
2014-11-03 12:40:00,30.03,30.08,30.03,30.06,200200.0,19.3483,19.3805,19.3483,19.3676,200200.0
2014-11-03 12:50:00,30.06,30.1,30.05,30.05,208800.0,19.3676,19.3934,19.3612,19.3612,208800.0
2014-11-03 13:00:00,30.05,30.13,30.04,30.11,414100.0,19.3612,19.4128,19.3548,19.3999,414100.0
2014-11-03 13:10:00,30.11,30.15,30.1,30.15,314900.0,19.3999,19.4256,19.3934,19.4256,314900.0
2014-11-03 13:20:00,30.14,30.16,30.14,30.15,208000.0,19.4192,19.4321,19.4192,19.4256,208000.0
2014-11-03 13:30:00,30.15,30.16,30.13,30.14,192700.0,19.4256,19.4321,19.4128,19.4192,192700.0
2014-11-03 13:40:00,30.14,30.16,30.13,30.13,247500.0,19.4192,19.4321,19.4128,19.4128,247500.0
2014-11-03 13:50:00,30.13,30.19,30.13,30.18,322200.0,19.4128,19.4514,19.4128,19.445,322200.0
2014-11-03 14:00:00,30.18,30.19,30.15,30.15,327400.0,19.445,19.4514,19.4256,19.4256,327400.0
2014-11-03 14:10:00,30.16,30.18,30.15,30.17,276900.0,19.4321,19.445,19.4256,19.4385,276900.0
2014-11-03 14:20:00,30.16,30.19,30.15,30.16,252400.0,19.4321,19.4514,19.4256,19.4321,252400.0
2014-11-03 14:30:00,30.16,30.16,30.13,30.16,337200.0,19.4321,19.4321,19.4128,19.4321,337200.0
2014-11-03 14:40:00,30.16,30.18,30.14,30.18,426700.0,19.4321,19.445,19.4192,19.445,426700.0
2014-11-03 14:50:00,30.17,30.19,30.17,30.18,323000.0,19.4385,19.4514,19.4385,19.445,323000.0
2014-11-03 15:00:00,30.18,30.19,30.16,30.18,467100.0,19.445,19.4514,19.4321,19.445,467100.0
2014-11-03 15:10:00,30.18,30.19,30.15,30.15,671900.0,19.445,19.4514,19.4256,19.4256,671900.0
2014-11-03 15:20:00,30.16,30.16,30.13,30.14,654600.0,19.4321,19.4321,19.4128,19.4192,654600.0
2014-11-03 15:30:00,30.14,30.17,30.14,30.16,624000.0,19.4192,19.4385,19.4192,19.4321,624000.0
2014-11-03 15:40:00,30.16,30.18,30.13,30.15,849200.0,19.4321,19.445,19.4128,19.4256,849200.0
2014-11-03 15:50:00,30.16,30.2,30.14,30.18,2517400.0,19.4321,19.4579,19.4192,19.445,2517400.0
2014-11-04 09:30:00,30.14,30.3,30.14,30.19,1752800.0,19.4192,19.5223,19.4192,19.4514,1752800.0
2014-11-04 09:40:00,30.19,30.22,30.13,30.2,648300.0,19.4514,19.4707,19.4128,19.4579,648300.0
2014-11-04 09:50:00,30.2,30.21,30.14,30.14,538100.0,19.4579,19.4643,19.4192,19.4192,538100.0
2014-11-04 10:00:00,30.15,30.19,30.13,30.14,376400.0,19.4256,19.4514,19.4128,19.4192,376400.0
2014-11-04 10:10:00,30.14,30.15,30.05,30.07,740200.0,19.4192,19.4256,19.3612,19.3741,740200.0
2014-11-04 10:20:00,30.07,30.1,30.03,30.04,424700.0,19.3741,19.3934,19.3483,19.3548,424700.0
2014-11-04 10:30:00,30.03,30.04,29.96,29.99,949900.0,19.3483,19.3548,19.3032,19.3225,949900.0
2014-11-04 10:40:00,29.98,30.02,29.92,29.93,487700.0,19.3161,19.3419,19.2774,19.2839,487700.0
2014-11-04 10:50:00,29.94,29.96,29.87,29.91,421300.0,19.2903,19.3032,19.2452,19.271,421300.0
2014-11-04 11:00:00,29.91,29.93,29.89,29.92,309800.0,19.271,19.2839,19.2581,19.2774,309800.0
2014-11-04 11:10:00,29.91,29.94,29.9,29.93,361300.0,19.271,19.2903,19.2646,19.2839,361300.0
2014-11-04 11:20:00,29.92,29.97,29.9,29.97,500800.0,19.2774,19.3097,19.2646,19.3097,500800.0
2014-11-04 11:30:00,29.97,29.98,29.95,29.98,308300.0,19.3097,19.3161,19.2968,19.3161,308300.0
2014-11-04 11:40:00,29.98,29.98,29.95,29.97,219500.0,19.3161,19.3161,19.2968,19.3097,219500.0
2014-11-04 11:50:00,29.97,30.01,29.96,30.0,367100.0,19.3097,19.3354,19.3032,19.329,367100.0
2014-11-04 12:00:00,30.0,30.11,29.99,30.1,293900.0,19.329,19.3999,19.3225,19.3934,293900.0
2014-11-04 12:10:00,30.1,30.15,30.09,30.12,304500.0,19.3934,19.4256,19.387,19.4063,304500.0
2014-11-04 12:20:00,30.11,30.18,30.1,30.18,218500.0,19.3999,19.445,19.3934,19.445,218500.0
2014-11-04 12:30:00,30.18,30.2,30.14,30.15,196900.0,19.445,19.4579,19.4192,19.4256,196900.0
2014-11-04 12:40:00,30.15,30.2,30.14,30.17,363200.0,19.4256,19.4579,19.4192,19.4385,363200.0
2014-11-04 12:50:00,30.18,30.2,30.14,30.14,177100.0,19.445,19.4579,19.4192,19.4192,177100.0
2014-11-04 13:00:00,30.14,30.17,30.13,30.13,168800.0,19.4192,19.4385,19.4128,19.4128,168800.0
2014-11-04 13:10:00,30.13,30.15,30.11,30.13,213400.0,19.4128,19.4256,19.3999,19.4128,213400.0
2014-11-04 13:20:00,30.13,30.16,30.12,30.16,247300.0,19.4128,19.4321,19.4063,19.4321,247300.0
2014-11-04 13:30:00,30.16,30.17,30.15,30.16,249600.0,19.4321,19.4385,19.4256,19.4321,249600.0
2014-11-04 13:40:00,30.16,30.17,30.16,30.17,207300.0,19.4321,19.4385,19.4321,19.4385,207300.0
2014-11-04 13:50:00,30.17,30.24,30.16,30.22,450800.0,19.4385,19.4836,19.4321,19.4707,450800.0
2014-11-04 14:00:00,30.22,30.25,30.21,30.24,281100.0,19.4707,19.4901,19.4643,19.4836,281100.0
2014-11-04 14:10:00,30.24,30.24,30.19,30.22,226500.0,19.4836,19.4836,19.4514,19.4707,226500.0
2014-11-04 14:20:00,30.21,30.24,30.17,30.17,229600.0,19.4643,19.4836,19.4385,19.4385,229600.0
2014-11-04 14:30:00,30.17,30.22,30.16,30.22,244600.0,19.4385,19.4707,19.4321,19.4707,244600.0
2014-11-04 14:40:00,30.21,30.23,30.18,30.19,183600.0,19.4643,19.4772,19.445,19.4514,183600.0
2014-11-04 14:50:00,30.18,30.25,30.18,30.25,365100.0,19.445,19.4901,19.445,19.4901,365100.0
2014-11-04 15:00:00,30.24,30.25,30.23,30.24,506500.0,19.4836,19.4901,19.4772,19.4836,506500.0
2014-11-04 15:10:00,30.24,30.29,30.23,30.27,955500.0,19.4836,19.5158,19.4772,19.503,955500.0
2014-11-04 15:20:00,30.26,30.29,30.25,30.29,1432600.0,19.4965,19.5158,19.4901,19.5158,1432600.0
2014-11-04 15:30:00,30.28,30.29,30.22,30.23,791000.0,19.5094,19.5158,19.4707,19.4772,791000.0
2014-11-04 15:40:00,30.24,30.3,30.23,30.28,1319700.0,19.4836,19.5223,19.4772,19.5094,1319700.0
2014-11-04 15:50:00,30.28,30.29,30.25,30.28,2272600.0,19.5094,19.5158,19.4901,19.5094,2272600.0
2014-11-05 09:30:00,30.37,30.41,30.2,30.26,1780400.0,19.7367,19.7627,19.6263,19.6653,1780400.0
2014-11-05 09:40:00,30.24,30.29,30.15,30.2,762000.0,19.6523,19.6848,19.5938,19.6263,762000.0
2014-11-05 09:50:00,30.2,30.3,30.2,30.2,723300.0,19.6263,19.6912,19.6263,19.6263,723300.0
2014-11-05 10:00:00,30.2,30.21,30.09,30.16,586500.0,19.6263,19.6328,19.5548,19.6003,586500.0
2014-11-05 10:10:00,30.16,30.19,30.14,30.18,708700.0,19.6003,19.6198,19.5873,19.6133,708700.0
2014-11-05 10:20:00,30.18,30.19,30.09,30.14,451300.0,19.6133,19.6198,19.5548,19.5873,451300.0
2014-11-05 10:30:00,30.13,30.14,30.05,30.07,391800.0,19.5808,19.5873,19.5288,19.5418,391800.0
2014-11-05 10:40:00,30.08,30.08,30.01,30.05,273000.0,19.5483,19.5483,19.5028,19.5288,273000.0
2014-11-05 10:50:00,30.06,30.11,30.05,30.09,286100.0,19.5353,19.5678,19.5288,19.5548,286100.0
2014-11-05 11:00:00,30.1,30.14,30.09,30.11,306200.0,19.5613,19.5873,19.5548,19.5678,306200.0
2014-11-05 11:10:00,30.12,30.13,30.09,30.12,194700.0,19.5743,19.5808,19.5548,19.5743,194700.0
2014-11-05 11:20:00,30.12,30.16,30.11,30.14,310800.0,19.5743,19.6003,19.5678,19.5873,310800.0
2014-11-05 11:30:00,30.13,30.19,30.13,30.16,397500.0,19.5808,19.6198,19.5808,19.6003,397500.0
2014-11-05 11:40:00,30.16,30.19,30.15,30.18,220000.0,19.6003,19.6198,19.5938,19.6133,220000.0
2014-11-05 11:50:00,30.19,30.21,30.16,30.19,298000.0,19.6198,19.6328,19.6003,19.6198,298000.0
2014-11-05 12:00:00,30.18,30.21,30.15,30.19,244900.0,19.6133,19.6328,19.5938,19.6198,244900.0
2014-11-05 12:10:00,30.18,30.21,30.17,30.17,175600.0,19.6133,19.6328,19.6068,19.6068,175600.0
2014-11-05 12:20:00,30.17,30.18,30.11,30.12,220700.0,19.6068,19.6133,19.5678,19.5743,220700.0
2014-11-05 12:30:00,30.12,30.13,30.08,30.1,247500.0,19.5743,19.5808,19.5483,19.5613,247500.0
2014-11-05 12:40:00,30.1,30.14,30.08,30.12,199000.0,19.5613,19.5873,19.5483,19.5743,199000.0
2014-11-05 12:50:00,30.12,30.14,30.09,30.1,155400.0,19.5743,19.5873,19.5548,19.5613,155400.0
2014-11-05 13:00:00,30.1,30.12,30.06,30.07,301300.0,19.5613,19.5743,19.5353,19.5418,301300.0
2014-11-05 13:10:00,30.08,30.09,30.02,30.02,334300.0,19.5483,19.5548,19.5093,19.5093,334300.0
2014-11-05 13:20:00,30.03,30.04,30.01,30.04,198400.0,19.5158,19.5223,19.5028,19.5223,198400.0
2014-11-05 13:30:00,30.04,30.05,29.98,29.99,170500.0,19.5223,19.5288,19.4833,19.4898,170500.0
2014-11-05 13:40:00,29.99,30.01,29.97,29.99,211700.0,19.4898,19.5028,19.4768,19.4898,211700.0
2014-11-05 13:50:00,29.99,30.01,29.97,29.99,227700.0,19.4898,19.5028,19.4768,19.4898,227700.0
2014-11-05 14:00:00,29.99,30.01,29.96,29.97,220000.0,19.4898,19.5028,19.4703,19.4768,220000.0
2014-11-05 14:10:00,29.97,30.07,29.97,30.06,197200.0,19.4768,19.5418,19.4768,19.5353,197200.0
2014-11-05 14:20:00,30.05,30.07,30.04,30.04,290500.0,19.5288,19.5418,19.5223,19.5223,290500.0
2014-11-05 14:30:00,30.04,30.07,30.02,30.04,292500.0,19.5223,19.5418,19.5093,19.5223,292500.0
2014-11-05 14:40:00,30.04,30.04,30.01,30.01,330500.0,19.5223,19.5223,19.5028,19.5028,330500.0
2014-11-05 14:50:00,30.02,30.06,30.02,30.05,307300.0,19.5093,19.5353,19.5093,19.5288,307300.0
2014-11-05 15:00:00,30.05,30.06,30.01,30.03,399300.0,19.5288,19.5353,19.5028,19.5158,399300.0
2014-11-05 15:10:00,30.03,30.03,29.98,30.0,381400.0,19.5158,19.5158,19.4833,19.4963,381400.0
2014-11-05 15:20:00,29.99,30.01,29.98,29.98,329100.0,19.4898,19.5028,19.4833,19.4833,329100.0
2014-11-05 15:30:00,29.98,30.01,29.97,29.98,358100.0,19.4833,19.5028,19.4768,19.4833,358100.0
2014-11-05 15:40:00,29.99,30.01,29.95,29.98,804000.0,19.4898,19.5028,19.4638,19.4833,804000.0
2014-11-05 15:50:00,29.98,30.06,29.97,30.04,1764300.0,19.4833,19.5353,19.4768,19.5223,1764300.0
2014-11-06 09:30:00,30.08,30.26,30.06,30.11,1174200.0,19.5483,19.6653,19.5353,19.5678,1174200.0
2014-11-06 09:40:00,30.11,30.15,30.05,30.09,452400.0,19.5678,19.5938,19.5288,19.5548,452400.0
2014-11-06 09:50:00,30.09,30.1,30.03,30.1,372000.0,19.5548,19.5613,19.5158,19.5613,372000.0
2014-11-06 10:00:00,30.1,30.11,30.05,30.07,441500.0,19.5613,19.5678,19.5288,19.5418,441500.0
2014-11-06 10:10:00,30.08,30.08,29.99,30.03,389200.0,19.5483,19.5483,19.4898,19.5158,389200.0
2014-11-06 10:20:00,30.02,30.08,30.02,30.05,266000.0,19.5093,19.5483,19.5093,19.5288,266000.0
2014-11-06 10:30:00,30.05,30.07,30.01,30.04,352400.0,19.5288,19.5418,19.5028,19.5223,352400.0
2014-11-06 10:40:00,30.05,30.11,30.01,30.11,356500.0,19.5288,19.5678,19.5028,19.5678,356500.0
2014-11-06 10:50:00,30.11,30.16,30.09,30.14,334500.0,19.5678,19.6003,19.5548,19.5873,334500.0
2014-11-06 11:00:00,30.13,30.17,30.1,30.17,402800.0,19.5808,19.6068,19.5613,19.6068,402800.0
2014-11-06 11:10:00,30.17,30.18,30.1,30.18,359600.0,19.6068,19.6133,19.5613,19.6133,359600.0
2014-11-06 11:20:00,30.17,30.23,30.16,30.19,408200.0,19.6068,19.6458,19.6003,19.6198,408200.0
2014-11-06 11:30:00,30.18,30.18,30.09,30.1,287600.0,19.6133,19.6133,19.5548,19.5613,287600.0
2014-11-06 11:40:00,30.1,30.11,30.07,30.08,177300.0,19.5613,19.5678,19.5418,19.5483,177300.0
2014-11-06 11:50:00,30.07,30.09,30.04,30.04,364100.0,19.5418,19.5548,19.5223,19.5223,364100.0
2014-11-06 12:00:00,30.04,30.06,30.01,30.02,413400.0,19.5223,19.5353,19.5028,19.5093,413400.0
2014-11-06 12:10:00,30.03,30.09,30.02,30.08,381000.0,19.5158,19.5548,19.5093,19.5483,381000.0
2014-11-06 12:20:00,30.09,30.09,30.05,30.06,147200.0,19.5548,19.5548,19.5288,19.5353,147200.0
2014-11-06 12:30:00,30.07,30.09,30.05,30.06,173800.0,19.5418,19.5548,19.5288,19.5353,173800.0
2014-11-06 12:40:00,30.05,30.09,30.05,30.09,284800.0,19.5288,19.5548,19.5288,19.5548,284800.0
2014-11-06 12:50:00,30.09,30.1,30.07,30.08,190500.0,19.5548,19.5613,19.5418,19.5483,190500.0
2014-11-06 13:00:00,30.08,30.1,30.05,30.06,170100.0,19.5483,19.5613,19.5288,19.5353,170100.0
2014-11-06 13:10:00,30.06,30.07,30.02,30.03,136900.0,19.5353,19.5418,19.5093,19.5158,136900.0
2014-11-06 13:20:00,30.03,30.06,30.01,30.02,210800.0,19.5158,19.5353,19.5028,19.5093,210800.0
2014-11-06 13:30:00,30.02,30.03,30.0,30.01,292900.0,19.5093,19.5158,19.4963,19.5028,292900.0
2014-11-06 13:40:00,30.01,30.02,29.99,29.99,260600.0,19.5028,19.5093,19.4898,19.4898,260600.0
2014-11-06 13:50:00,30.0,30.0,29.97,30.0,240100.0,19.4963,19.4963,19.4768,19.4963,240100.0
2014-11-06 14:00:00,30.0,30.0,29.98,29.98,166900.0,19.4963,19.4963,19.4833,19.4833,166900.0
2014-11-06 14:10:00,29.98,29.99,29.97,29.97,158600.0,19.4833,19.4898,19.4768,19.4768,158600.0
2014-11-06 14:20:00,29.97,30.0,29.97,30.0,165000.0,19.4768,19.4963,19.4768,19.4963,165000.0
2014-11-06 14:30:00,30.0,30.01,29.97,29.99,222400.0,19.4963,19.5028,19.4768,19.4898,222400.0
2014-11-06 14:40:00,29.99,30.01,29.98,30.0,169100.0,19.4898,19.5028,19.4833,19.4963,169100.0
2014-11-06 14:50:00,30.0,30.03,30.0,30.01,260200.0,19.4963,19.5158,19.4963,19.5028,260200.0
2014-11-06 15:00:00,30.01,30.01,29.97,29.97,236000.0,19.5028,19.5028,19.4768,19.4768,236000.0
2014-11-06 15:10:00,29.97,30.0,29.97,29.99,289000.0,19.4768,19.4963,19.4768,19.4898,289000.0
2014-11-06 15:20:00,29.99,30.0,29.97,29.98,240600.0,19.4898,19.4963,19.4768,19.4833,240600.0
2014-11-06 15:30:00,29.98,30.01,29.98,30.0,375100.0,19.4833,19.5028,19.4833,19.4963,375100.0
2014-11-06 15:40:00,29.99,30.04,29.99,30.04,600800.0,19.4898,19.5223,19.4898,19.5223,600800.0
2014-11-06 15:50:00,30.04,30.05,30.02,30.03,1031900.0,19.5223,19.5288,19.5093,19.5158,1031900.0
2014-11-07 09:30:00,30.13,30.13,29.98,30.0,1218400.0,19.5808,19.5808,19.4833,19.4963,1218400.0
2014-11-07 09:40:00,29.99,30.0,29.89,29.92,534300.0,19.4898,19.4963,19.4248,19.4443,534300.0
2014-11-07 09:50:00,29.92,29.96,29.88,29.94,661900.0,19.4443,19.4703,19.4183,19.4573,661900.0
2014-11-07 10:00:00,29.95,29.96,29.88,29.91,446700.0,19.4638,19.4703,19.4183,19.4378,446700.0
2014-11-07 10:10:00,29.92,29.92,29.86,29.88,375700.0,19.4443,19.4443,19.4053,19.4183,375700.0
2014-11-07 10:20:00,29.88,29.89,29.82,29.83,412000.0,19.4183,19.4248,19.3793,19.3858,412000.0
2014-11-07 10:30:00,29.83,29.84,29.78,29.84,375600.0,19.3858,19.3923,19.3533,19.3923,375600.0
2014-11-07 10:40:00,29.83,29.85,29.8,29.83,304500.0,19.3858,19.3988,19.3663,19.3858,304500.0
2014-11-07 10:50:00,29.83,29.9,29.83,29.9,425400.0,19.3858,19.4313,19.3858,19.4313,425400.0
2014-11-07 11:00:00,29.9,29.9,29.86,29.87,249900.0,19.4313,19.4313,19.4053,19.4118,249900.0
2014-11-07 11:10:00,29.87,29.87,29.85,29.86,312800.0,19.4118,19.4118,19.3988,19.4053,312800.0
2014-11-07 11:20:00,29.86,29.88,29.85,29.86,282700.0,19.4053,19.4183,19.3988,19.4053,282700.0
2014-11-07 11:30:00,29.86,29.88,29.86,29.86,198800.0,19.4053,19.4183,19.4053,19.4053,198800.0
2014-11-07 11:40:00,29.86,29.87,29.8,29.81,221100.0,19.4053,19.4118,19.3663,19.3728,221100.0
2014-11-07 11:50:00,29.81,29.81,29.78,29.79,312400.0,19.3728,19.3728,19.3533,19.3598,312400.0
2014-11-07 12:00:00,29.79,29.8,29.76,29.8,382400.0,19.3598,19.3663,19.3403,19.3663,382400.0
2014-11-07 12:10:00,29.79,29.83,29.79,29.83,133500.0,19.3598,19.3858,19.3598,19.3858,133500.0
2014-11-07 12:20:00,29.83,29.86,29.82,29.86,122100.0,19.3858,19.4053,19.3793,19.4053,122100.0
2014-11-07 12:30:00,29.86,29.86,29.84,29.85,144600.0,19.4053,19.4053,19.3923,19.3988,144600.0
2014-11-07 12:40:00,29.86,29.87,29.84,29.85,171400.0,19.4053,19.4118,19.3923,19.3988,171400.0
2014-11-07 12:50:00,29.84,29.85,29.81,29.83,236900.0,19.3923,19.3988,19.3728,19.3858,236900.0
2014-11-07 13:00:00,29.82,29.83,29.8,29.83,255000.0,19.3793,19.3858,19.3663,19.3858,255000.0
2014-11-07 13:10:00,29.83,29.84,29.82,29.83,189900.0,19.3858,19.3923,19.3793,19.3858,189900.0
2014-11-07 13:20:00,29.83,29.84,29.81,29.81,120900.0,19.3858,19.3923,19.3728,19.3728,120900.0
2014-11-07 13:30:00,29.82,29.83,29.81,29.82,247100.0,19.3793,19.3858,19.3728,19.3793,247100.0
2014-11-07 13:40:00,29.83,29.85,29.82,29.84,157100.0,19.3858,19.3988,19.3793,19.3923,157100.0
2014-11-07 13:50:00,29.84,29.87,29.84,29.84,171400.0,19.3923,19.4118,19.3923,19.3923,171400.0
2014-11-07 14:00:00,29.85,29.9,29.84,29.89,188900.0,19.3988,19.4313,19.3923,19.4248,188900.0
2014-11-07 14:10:00,29.9,29.9,29.87,29.87,169500.0,19.4313,19.4313,19.4118,19.4118,169500.0
2014-11-07 14:20:00,29.88,29.89,29.79,29.79,452000.0,19.4183,19.4248,19.3598,19.3598,452000.0
2014-11-07 14:30:00,29.79,29.83,29.79,29.83,224900.0,19.3598,19.3858,19.3598,19.3858,224900.0
2014-11-07 14:40:00,29.83,29.84,29.81,29.83,181200.0,19.3858,19.3923,19.3728,19.3858,181200.0
2014-11-07 14:50:00,29.83,29.83,29.78,29.8,218000.0,19.3858,19.3858,19.3533,19.3663,218000.0
2014-11-07 15:00:00,29.81,29.82,29.78,29.78,340500.0,19.3728,19.3793,19.3533,19.3533,340500.0
2014-11-07 15:10:00,29.78,29.79,29.76,29.79,374400.0,19.3533,19.3598,19.3403,19.3598,374400.0
2014-11-07 15:20:00,29.79,29.81,29.77,29.77,239700.0,19.3598,19.3728,19.3468,19.3468,239700.0
2014-11-07 15:30:00,29.77,29.81,29.77,29.79,367700.0,19.3468,19.3728,19.3468,19.3598,367700.0
2014-11-07 15:40:00,29.8,29.86,29.79,29.85,576600.0,19.3663,19.4053,19.3598,19.3988,576600.0
2014-11-07 15:50:00,29.85,29.93,29.82,29.92,1708400.0,19.3988,19.4508,19.3793,19.4443,1708400.0
2014-11-10 09:30:00,29.96,29.99,29.89,29.94,1252800.0,19.4703,19.4898,19.4248,19.4573,1252800.0
2014-11-10 09:40:00,29.94,29.98,29.85,29.85,1005000.0,19.4573,19.4833,19.3988,19.3988,1005000.0
2014-11-10 09:50:00,29.85,29.89,29.84,29.88,515100.0,19.3988,19.4248,19.3923,19.4183,515100.0
2014-11-10 10:00:00,29.88,29.91,29.82,29.82,484300.0,19.4183,19.4378,19.3793,19.3793,484300.0
2014-11-10 10:10:00,29.82,29.87,29.81,29.86,265600.0,19.3793,19.4118,19.3728,19.4053,265600.0
2014-11-10 10:20:00,29.86,29.95,29.86,29.95,396300.0,19.4053,19.4638,19.4053,19.4638,396300.0
2014-11-10 10:30:00,29.95,30.0,29.94,29.96,400000.0,19.4638,19.4963,19.4573,19.4703,400000.0
2014-11-10 10:40:00,29.97,30.08,29.96,30.06,563600.0,19.4768,19.5483,19.4703,19.5353,563600.0
2014-11-10 10:50:00,30.05,30.08,30.03,30.07,325200.0,19.5288,19.5483,19.5158,19.5418,325200.0
2014-11-10 11:00:00,30.07,30.1,30.05,30.1,374900.0,19.5418,19.5613,19.5288,19.5613,374900.0
2014-11-10 11:10:00,30.1,30.13,30.08,30.13,462300.0,19.5613,19.5808,19.5483,19.5808,462300.0
2014-11-10 11:20:00,30.13,30.19,30.12,30.19,504700.0,19.5808,19.6198,19.5743,19.6198,504700.0
2014-11-10 11:30:00,30.19,30.23,30.16,30.23,592500.0,19.6198,19.6458,19.6003,19.6458,592500.0
2014-11-10 11:40:00,30.22,30.28,30.21,30.21,566500.0,19.6393,19.6783,19.6328,19.6328,566500.0
2014-11-10 11:50:00,30.22,30.24,30.2,30.21,339700.0,19.6393,19.6523,19.6263,19.6328,339700.0
2014-11-10 12:00:00,30.21,30.22,30.19,30.21,285400.0,19.6328,19.6393,19.6198,19.6328,285400.0
2014-11-10 12:10:00,30.21,30.21,30.16,30.18,195600.0,19.6328,19.6328,19.6003,19.6133,195600.0
2014-11-10 12:20:00,30.18,30.23,30.16,30.22,249800.0,19.6133,19.6458,19.6003,19.6393,249800.0
2014-11-10 12:30:00,30.21,30.22,30.18,30.18,327000.0,19.6328,19.6393,19.6133,19.6133,327000.0
2014-11-10 12:40:00,30.19,30.23,30.18,30.19,507300.0,19.6198,19.6458,19.6133,19.6198,507300.0
2014-11-10 12:50:00,30.19,30.23,30.19,30.21,248800.0,19.6198,19.6458,19.6198,19.6328,248800.0
2014-11-10 13:00:00,30.2,30.22,30.19,30.21,255600.0,19.6263,19.6393,19.6198,19.6328,255600.0
2014-11-10 13:10:00,30.21,30.25,30.21,30.25,256500.0,19.6328,19.6588,19.6328,19.6588,256500.0
2014-11-10 13:20:00,30.25,30.25,30.22,30.24,251700.0,19.6588,19.6588,19.6393,19.6523,251700.0
2014-11-10 13:30:00,30.24,30.25,30.18,30.18,234800.0,19.6523,19.6588,19.6133,19.6133,234800.0
2014-11-10 13:40:00,30.19,30.22,30.18,30.21,187500.0,19.6198,19.6393,19.6133,19.6328,187500.0
2014-11-10 13:50:00,30.2,30.21,30.17,30.19,181700.0,19.6263,19.6328,19.6068,19.6198,181700.0
2014-11-10 14:00:00,30.2,30.22,30.18,30.22,251100.0,19.6263,19.6393,19.6133,19.6393,251100.0
2014-11-10 14:10:00,30.22,30.25,30.21,30.23,256800.0,19.6393,19.6588,19.6328,19.6458,256800.0
2014-11-10 14:20:00,30.24,30.26,30.23,30.23,408600.0,19.6523,19.6653,19.6458,19.6458,408600.0
2014-11-10 14:30:00,30.22,30.25,30.22,30.24,149700.0,19.6393,19.6588,19.6393,19.6523,149700.0
2014-11-10 14:40:00,30.25,30.25,30.21,30.23,193300.0,19.6588,19.6588,19.6328,19.6458,193300.0
2014-11-10 14:50:00,30.23,30.23,30.21,30.22,252000.0,19.6458,19.6458,19.6328,19.6393,252000.0
2014-11-10 15:00:00,30.23,30.26,30.21,30.23,458300.0,19.6458,19.6653,19.6328,19.6458,458300.0
2014-11-10 15:10:00,30.23,30.26,30.22,30.24,361500.0,19.6458,19.6653,19.6393,19.6523,361500.0
2014-11-10 15:20:00,30.25,30.26,30.23,30.24,413200.0,19.6588,19.6653,19.6458,19.6523,413200.0
2014-11-10 15:30:00,30.24,30.24,30.19,30.19,410100.0,19.6523,19.6523,19.6198,19.6198,410100.0
2014-11-10 15:40:00,30.19,30.2,30.16,30.17,1081500.0,19.6198,19.6263,19.6003,19.6068,1081500.0
2014-11-10 15:50:00,30.17,30.2,30.16,30.2,1971500.0,19.6068,19.6263,19.6003,19.6263,1971500.0
2014-11-11 09:30:00,30.18,30.24,30.15,30.18,795400.0,19.6133,19.6523,19.5938,19.6133,795400.0
2014-11-11 09:40:00,30.18,30.19,30.1,30.19,518900.0,19.6133,19.6198,19.5613,19.6198,518900.0
2014-11-11 09:50:00,30.18,30.2,30.15,30.15,377600.0,19.6133,19.6263,19.5938,19.5938,377600.0
2014-11-11 10:00:00,30.16,30.19,30.14,30.18,429200.0,19.6003,19.6198,19.5873,19.6133,429200.0
2014-11-11 10:10:00,30.18,30.26,30.17,30.24,431800.0,19.6133,19.6653,19.6068,19.6523,431800.0
2014-11-11 10:20:00,30.24,30.29,30.24,30.28,383000.0,19.6523,19.6848,19.6523,19.6783,383000.0
2014-11-11 10:30:00,30.29,30.3,30.26,30.29,245200.0,19.6848,19.6912,19.6653,19.6848,245200.0
2014-11-11 10:40:00,30.29,30.34,30.29,30.33,338700.0,19.6848,19.7172,19.6848,19.7107,338700.0
2014-11-11 10:50:00,30.34,30.35,30.31,30.34,308000.0,19.7172,19.7237,19.6977,19.7172,308000.0
2014-11-11 11:00:00,30.34,30.39,30.32,30.39,291200.0,19.7172,19.7497,19.7042,19.7497,291200.0
2014-11-11 11:10:00,30.39,30.4,30.33,30.34,419800.0,19.7497,19.7562,19.7107,19.7172,419800.0
2014-11-11 11:20:00,30.34,30.35,30.28,30.28,274400.0,19.7172,19.7237,19.6783,19.6783,274400.0
2014-11-11 11:30:00,30.28,30.3,30.26,30.26,156700.0,19.6783,19.6912,19.6653,19.6653,156700.0
2014-11-11 11:40:00,30.26,30.28,30.26,30.27,176500.0,19.6653,19.6783,19.6653,19.6718,176500.0
2014-11-11 11:50:00,30.28,30.29,30.27,30.27,308600.0,19.6783,19.6848,19.6718,19.6718,308600.0
2014-11-11 12:00:00,30.27,30.28,30.24,30.25,420000.0,19.6718,19.6783,19.6523,19.6588,420000.0
2014-11-11 12:10:00,30.25,30.26,30.21,30.21,227500.0,19.6588,19.6653,19.6328,19.6328,227500.0
2014-11-11 12:20:00,30.21,30.22,30.18,30.21,434500.0,19.6328,19.6393,19.6133,19.6328,434500.0
2014-11-11 12:30:00,30.21,30.23,30.19,30.23,172500.0,19.6328,19.6458,19.6198,19.6458,172500.0
2014-11-11 12:40:00,30.23,30.26,30.23,30.26,139000.0,19.6458,19.6653,19.6458,19.6653,139000.0
2014-11-11 12:50:00,30.26,30.27,30.24,30.26,267900.0,19.6653,19.6718,19.6523,19.6653,267900.0
2014-11-11 13:00:00,30.26,30.27,30.24,30.26,213400.0,19.6653,19.6718,19.6523,19.6653,213400.0
2014-11-11 13:10:00,30.26,30.27,30.26,30.27,190300.0,19.6653,19.6718,19.6653,19.6718,190300.0
2014-11-11 13:20:00,30.26,30.28,30.25,30.27,226900.0,19.6653,19.6783,19.6588,19.6718,226900.0
2014-11-11 13:30:00,30.27,30.27,30.24,30.26,290000.0,19.6718,19.6718,19.6523,19.6653,290000.0
2014-11-11 13:40:00,30.26,30.28,30.24,30.28,374600.0,19.6653,19.6783,19.6523,19.6783,374600.0
2014-11-11 13:50:00,30.28,30.29,30.27,30.29,124300.0,19.6783,19.6848,19.6718,19.6848,124300.0
2014-11-11 14:00:00,30.29,30.29,30.22,30.24,894300.0,19.6848,19.6848,19.6393,19.6523,894300.0
2014-11-11 14:10:00,30.25,30.25,30.22,30.25,158900.0,19.6588,19.6588,19.6393,19.6588,158900.0
2014-11-11 14:20:00,30.25,30.26,30.23,30.24,171100.0,19.6588,19.6653,19.6458,19.6523,171100.0
2014-11-11 14:30:00,30.25,30.27,30.23,30.26,202000.0,19.6588,19.6718,19.6458,19.6653,202000.0
2014-11-11 14:40:00,30.27,30.28,30.25,30.27,138400.0,19.6718,19.6783,19.6588,19.6718,138400.0
2014-11-11 14:50:00,30.27,30.27,30.26,30.26,133000.0,19.6718,19.6718,19.6653,19.6653,133000.0
2014-11-11 15:00:00,30.27,30.27,30.24,30.26,474100.0,19.6718,19.6718,19.6523,19.6653,474100.0
2014-11-11 15:10:00,30.26,30.26,30.22,30.23,207600.0,19.6653,19.6653,19.6393,19.6458,207600.0
2014-11-11 15:20:00,30.23,30.23,30.22,30.23,212600.0,19.6458,19.6458,19.6393,19.6458,212600.0
2014-11-11 15:30:00,30.23,30.26,30.22,30.26,523300.0,19.6458,19.6653,19.6393,19.6653,523300.0
2014-11-11 15:40:00,30.26,30.32,30.25,30.3,845700.0,19.6653,19.7042,19.6588,19.6912,845700.0
2014-11-11 15:50:00,30.29,30.33,30.29,30.32,1060800.0,19.6848,19.7107,19.6848,19.7042,1060800.0
2014-11-12 09:30:00,30.23,30.37,30.23,30.33,928700.0,19.6458,19.7367,19.6458,19.7107,928700.0
2014-11-12 09:40:00,30.34,30.36,30.32,30.34,430300.0,19.7172,19.7302,19.7042,19.7172,430300.0
2014-11-12 09:50:00,30.35,30.46,30.33,30.46,940500.0,19.7237,19.7952,19.7107,19.7952,940500.0
2014-11-12 10:00:00,30.46,30.54,30.4,30.4,877400.0,19.7952,19.8472,19.7562,19.7562,877400.0
2014-11-12 10:10:00,30.4,30.45,30.38,30.4,347800.0,19.7562,19.7887,19.7432,19.7562,347800.0
2014-11-12 10:20:00,30.41,30.47,30.39,30.44,825500.0,19.7627,19.8017,19.7497,19.7822,825500.0
2014-11-12 10:30:00,30.44,30.49,30.42,30.45,736100.0,19.7822,19.8147,19.7692,19.7887,736100.0
2014-11-12 10:40:00,30.46,30.47,30.38,30.38,299300.0,19.7952,19.8017,19.7432,19.7432,299300.0
2014-11-12 10:50:00,30.39,30.42,30.38,30.39,279200.0,19.7497,19.7692,19.7432,19.7497,279200.0
2014-11-12 11:00:00,30.38,30.43,30.37,30.4,582900.0,19.7432,19.7757,19.7367,19.7562,582900.0
2014-11-12 11:10:00,30.4,30.47,30.4,30.46,432900.0,19.7562,19.8017,19.7562,19.7952,432900.0
2014-11-12 11:20:00,30.46,30.5,30.45,30.46,390400.0,19.7952,19.8212,19.7887,19.7952,390400.0
2014-11-12 11:30:00,30.46,30.54,30.46,30.48,425500.0,19.7952,19.8472,19.7952,19.8082,425500.0
2014-11-12 11:40:00,30.49,30.51,30.46,30.46,219400.0,19.8147,19.8277,19.7952,19.7952,219400.0
2014-11-12 11:50:00,30.46,30.5,30.46,30.47,207600.0,19.7952,19.8212,19.7952,19.8017,207600.0
2014-11-12 12:00:00,30.48,30.53,30.47,30.53,248400.0,19.8082,19.8407,19.8017,19.8407,248400.0
2014-11-12 12:10:00,30.52,30.53,30.49,30.51,283000.0,19.8342,19.8407,19.8147,19.8277,283000.0
2014-11-12 12:20:00,30.5,30.52,30.49,30.49,109400.0,19.8212,19.8342,19.8147,19.8147,109400.0
2014-11-12 12:30:00,30.49,30.5,30.48,30.5,230600.0,19.8147,19.8212,19.8082,19.8212,230600.0
2014-11-12 12:40:00,30.5,30.52,30.48,30.52,240900.0,19.8212,19.8342,19.8082,19.8342,240900.0
2014-11-12 12:50:00,30.51,30.54,30.5,30.53,176900.0,19.8277,19.8472,19.8212,19.8407,176900.0
2014-11-12 13:00:00,30.53,30.54,30.49,30.49,232000.0,19.8407,19.8472,19.8147,19.8147,232000.0
2014-11-12 13:10:00,30.49,30.5,30.47,30.47,159400.0,19.8147,19.8212,19.8017,19.8017,159400.0
2014-11-12 13:20:00,30.47,30.51,30.47,30.51,181900.0,19.8017,19.8277,19.8017,19.8277,181900.0
2014-11-12 13:30:00,30.5,30.51,30.49,30.51,156800.0,19.8212,19.8277,19.8147,19.8277,156800.0
2014-11-12 13:40:00,30.51,30.53,30.48,30.49,170600.0,19.8277,19.8407,19.8082,19.8147,170600.0
2014-11-12 13:50:00,30.49,30.49,30.42,30.42,139900.0,19.8147,19.8147,19.7692,19.7692,139900.0
2014-11-12 14:00:00,30.42,30.45,30.41,30.43,437600.0,19.7692,19.7887,19.7627,19.7757,437600.0
2014-11-12 14:10:00,30.43,30.44,30.38,30.41,408400.0,19.7757,19.7822,19.7432,19.7627,408400.0
2014-11-12 14:20:00,30.4,30.43,30.4,30.43,194400.0,19.7562,19.7757,19.7562,19.7757,194400.0
2014-11-12 14:30:00,30.43,30.43,30.38,30.4,238900.0,19.7757,19.7757,19.7432,19.7562,238900.0
2014-11-12 14:40:00,30.4,30.41,30.38,30.39,172600.0,19.7562,19.7627,19.7432,19.7497,172600.0
2014-11-12 14:50:00,30.39,30.4,30.37,30.4,156900.0,19.7497,19.7562,19.7367,19.7562,156900.0
2014-11-12 15:00:00,30.4,30.44,30.37,30.44,247400.0,19.7562,19.7822,19.7367,19.7822,247400.0
2014-11-12 15:10:00,30.43,30.47,30.42,30.47,819100.0,19.7757,19.8017,19.7692,19.8017,819100.0
2014-11-12 15:20:00,30.46,30.47,30.43,30.46,409800.0,19.7952,19.8017,19.7757,19.7952,409800.0
2014-11-12 15:30:00,30.46,30.47,30.44,30.46,503000.0,19.7952,19.8017,19.7822,19.7952,503000.0
2014-11-12 15:40:00,30.46,30.48,30.43,30.45,495100.0,19.7952,19.8082,19.7757,19.7887,495100.0
2014-11-12 15:50:00,30.44,30.45,30.39,30.42,1517000.0,19.7822,19.7887,19.7497,19.7692,1517000.0
2014-11-13 09:30:00,30.52,30.59,30.49,30.5,791700.0,19.8342,19.8797,19.8147,19.8212,791700.0
2014-11-13 09:40:00,30.5,30.56,30.46,30.56,304200.0,19.8212,19.8602,19.7952,19.8602,304200.0
2014-11-13 09:50:00,30.56,30.58,30.54,30.57,223300.0,19.8602,19.8732,19.8472,19.8667,223300.0
2014-11-13 10:00:00,30.57,30.59,30.5,30.59,342200.0,19.8667,19.8797,19.8212,19.8797,342200.0
2014-11-13 10:10:00,30.59,30.59,30.54,30.55,340900.0,19.8797,19.8797,19.8472,19.8537,340900.0
2014-11-13 10:20:00,30.55,30.6,30.54,30.58,256400.0,19.8537,19.8862,19.8472,19.8732,256400.0
2014-11-13 10:30:00,30.59,30.6,30.57,30.59,356200.0,19.8797,19.8862,19.8667,19.8797,356200.0
2014-11-13 10:40:00,30.59,30.6,30.56,30.6,337900.0,19.8797,19.8862,19.8602,19.8862,337900.0
2014-11-13 10:50:00,30.59,30.62,30.58,30.58,339500.0,19.8797,19.8992,19.8732,19.8732,339500.0
2014-11-13 11:00:00,30.59,30.6,30.56,30.58,306100.0,19.8797,19.8862,19.8602,19.8732,306100.0
2014-11-13 11:10:00,30.57,30.58,30.51,30.54,277800.0,19.8667,19.8732,19.8277,19.8472,277800.0
2014-11-13 11:20:00,30.54,30.58,30.53,30.56,316900.0,19.8472,19.8732,19.8407,19.8602,316900.0
2014-11-13 11:30:00,30.56,30.56,30.47,30.48,195500.0,19.8602,19.8602,19.8017,19.8082,195500.0
2014-11-13 11:40:00,30.48,30.48,30.44,30.47,273300.0,19.8082,19.8082,19.7822,19.8017,273300.0
2014-11-13 11:50:00,30.48,30.48,30.46,30.46,119400.0,19.8082,19.8082,19.7952,19.7952,119400.0
2014-11-13 12:00:00,30.46,30.48,30.44,30.46,147400.0,19.7952,19.8082,19.7822,19.7952,147400.0
2014-11-13 12:10:00,30.46,30.5,30.45,30.48,156400.0,19.7952,19.8212,19.7887,19.8082,156400.0
2014-11-13 12:20:00,30.48,30.49,30.45,30.47,132500.0,19.8082,19.8147,19.7887,19.8017,132500.0
2014-11-13 12:30:00,30.48,30.48,30.45,30.46,103300.0,19.8082,19.8082,19.7887,19.7952,103300.0
2014-11-13 12:40:00,30.46,30.46,30.44,30.45,78700.0,19.7952,19.7952,19.7822,19.7887,78700.0
2014-11-13 12:50:00,30.44,30.45,30.4,30.4,230500.0,19.7822,19.7887,19.7562,19.7562,230500.0
2014-11-13 13:00:00,30.4,30.42,30.36,30.38,268100.0,19.7562,19.7692,19.7302,19.7432,268100.0
2014-11-13 13:10:00,30.38,30.38,30.35,30.36,146300.0,19.7432,19.7432,19.7237,19.7302,146300.0
2014-11-13 13:20:00,30.36,30.37,30.31,30.34,230700.0,19.7302,19.7367,19.6977,19.7172,230700.0
2014-11-13 13:30:00,30.34,30.34,30.28,30.3,281800.0,19.7172,19.7172,19.6783,19.6912,281800.0
2014-11-13 13:40:00,30.3,30.34,30.3,30.34,132700.0,19.6912,19.7172,19.6912,19.7172,132700.0
2014-11-13 13:50:00,30.34,30.36,30.31,30.33,194700.0,19.7172,19.7302,19.6977,19.7107,194700.0
2014-11-13 14:00:00,30.33,30.35,30.32,30.34,195500.0,19.7107,19.7237,19.7042,19.7172,195500.0
2014-11-13 14:10:00,30.34,30.34,30.26,30.32,383500.0,19.7172,19.7172,19.6653,19.7042,383500.0
2014-11-13 14:20:00,30.32,30.35,30.3,30.35,282500.0,19.7042,19.7237,19.6912,19.7237,282500.0
2014-11-13 14:30:00,30.35,30.37,30.33,30.37,272100.0,19.7237,19.7367,19.7107,19.7367,272100.0
2014-11-13 14:40:00,30.37,30.41,30.36,30.41,156400.0,19.7367,19.7627,19.7302,19.7627,156400.0
2014-11-13 14:50:00,30.41,30.41,30.38,30.38,205100.0,19.7627,19.7627,19.7432,19.7432,205100.0
2014-11-13 15:00:00,30.39,30.44,30.37,30.44,272200.0,19.7497,19.7822,19.7367,19.7822,272200.0
2014-11-13 15:10:00,30.44,30.45,30.41,30.45,344600.0,19.7822,19.7887,19.7627,19.7887,344600.0
2014-11-13 15:20:00,30.45,30.46,30.4,30.41,274300.0,19.7887,19.7952,19.7562,19.7627,274300.0
2014-11-13 15:30:00,30.4,30.46,30.4,30.43,570100.0,19.7562,19.7952,19.7562,19.7757,570100.0
2014-11-13 15:40:00,30.43,30.48,30.42,30.45,791200.0,19.7757,19.8082,19.7692,19.7887,791200.0
2014-11-13 15:50:00,30.45,30.46,30.39,30.42,1000900.0,19.7887,19.7952,19.7497,19.7692,1000900.0
2014-11-14 09:30:00,30.38,30.53,30.35,30.52,1635300.0,19.7432,19.8407,19.7237,19.8342,1635300.0
2014-11-14 09:40:00,30.52,30.56,30.44,30.46,744500.0,19.8342,19.8602,19.7822,19.7952,744500.0
2014-11-14 09:50:00,30.46,30.46,30.31,30.31,1105600.0,19.7952,19.7952,19.6977,19.6977,1105600.0
2014-11-14 10:00:00,30.31,30.38,30.31,30.37,667400.0,19.6977,19.7432,19.6977,19.7367,667400.0
2014-11-14 10:10:00,30.36,30.38,30.3,30.32,745200.0,19.7302,19.7432,19.6912,19.7042,745200.0
2014-11-14 10:20:00,30.31,30.33,30.27,30.29,505700.0,19.6977,19.7107,19.6718,19.6848,505700.0
2014-11-14 10:30:00,30.3,30.32,30.27,30.3,484700.0,19.6912,19.7042,19.6718,19.6912,484700.0
2014-11-14 10:40:00,30.31,30.31,30.26,30.29,386200.0,19.6977,19.6977,19.6653,19.6848,386200.0
2014-11-14 10:50:00,30.28,30.35,30.28,30.33,307000.0,19.6783,19.7237,19.6783,19.7107,307000.0
2014-11-14 11:00:00,30.33,30.36,30.3,30.32,401800.0,19.7107,19.7302,19.6912,19.7042,401800.0
2014-11-14 11:10:00,30.32,30.32,30.3,30.32,329200.0,19.7042,19.7042,19.6912,19.7042,329200.0
2014-11-14 11:20:00,30.32,30.32,30.29,30.31,401300.0,19.7042,19.7042,19.6848,19.6977,401300.0
2014-11-14 11:30:00,30.3,30.31,30.27,30.27,479600.0,19.6912,19.6977,19.6718,19.6718,479600.0
2014-11-14 11:40:00,30.27,30.28,30.24,30.25,256400.0,19.6718,19.6783,19.6523,19.6588,256400.0
2014-11-14 11:50:00,30.25,30.26,30.24,30.26,138900.0,19.6588,19.6653,19.6523,19.6653,138900.0
2014-11-14 12:00:00,30.26,30.27,30.25,30.26,164700.0,19.6653,19.6718,19.6588,19.6653,164700.0
2014-11-14 12:10:00,30.26,30.26,30.22,30.23,317100.0,19.6653,19.6653,19.6393,19.6458,317100.0
2014-11-14 12:20:00,30.23,30.3,30.23,30.29,192100.0,19.6458,19.6912,19.6458,19.6848,192100.0
2014-11-14 12:30:00,30.3,30.31,30.26,30.29,135700.0,19.6912,19.6977,19.6653,19.6848,135700.0
2014-11-14 12:40:00,30.3,30.33,30.29,30.33,118700.0,19.6912,19.7107,19.6848,19.7107,118700.0
2014-11-14 12:50:00,30.33,30.36,30.33,30.33,303200.0,19.7107,19.7302,19.7107,19.7107,303200.0
2014-11-14 13:00:00,30.33,30.34,30.31,30.33,111500.0,19.7107,19.7172,19.6977,19.7107,111500.0
2014-11-14 13:10:00,30.34,30.35,30.32,30.34,147500.0,19.7172,19.7237,19.7042,19.7172,147500.0
2014-11-14 13:20:00,30.34,30.35,30.31,30.33,117400.0,19.7172,19.7237,19.6977,19.7107,117400.0
2014-11-14 13:30:00,30.33,30.35,30.29,30.3,184300.0,19.7107,19.7237,19.6848,19.6912,184300.0
2014-11-14 13:40:00,30.3,30.31,30.27,30.27,283100.0,19.6912,19.6977,19.6718,19.6718,283100.0
2014-11-14 13:50:00,30.28,30.29,30.25,30.25,202100.0,19.6783,19.6848,19.6588,19.6588,202100.0
2014-11-14 14:00:00,30.25,30.29,30.24,30.28,217500.0,19.6588,19.6848,19.6523,19.6783,217500.0
2014-11-14 14:10:00,30.27,30.28,30.25,30.26,129000.0,19.6718,19.6783,19.6588,19.6653,129000.0
2014-11-14 14:20:00,30.26,30.27,30.25,30.26,140600.0,19.6653,19.6718,19.6588,19.6653,140600.0
2014-11-14 14:30:00,30.27,30.28,30.25,30.26,263600.0,19.6718,19.6783,19.6588,19.6653,263600.0
2014-11-14 14:40:00,30.25,30.28,30.25,30.27,137700.0,19.6588,19.6783,19.6588,19.6718,137700.0
2014-11-14 14:50:00,30.26,30.27,30.25,30.27,208000.0,19.6653,19.6718,19.6588,19.6718,208000.0
2014-11-14 15:00:00,30.27,30.29,30.26,30.28,144700.0,19.6718,19.6848,19.6653,19.6783,144700.0
2014-11-14 15:10:00,30.28,30.28,30.26,30.27,209500.0,19.6783,19.6783,19.6653,19.6718,209500.0
2014-11-14 15:20:00,30.28,30.29,30.26,30.29,167400.0,19.6783,19.6848,19.6653,19.6848,167400.0
2014-11-14 15:30:00,30.29,30.35,30.29,30.32,768500.0,19.6848,19.7237,19.6848,19.7042,768500.0
2014-11-14 15:40:00,30.32,30.34,30.3,30.33,601900.0,19.7042,19.7172,19.6912,19.7107,601900.0
2014-11-14 15:50:00,30.33,30.34,30.3,30.34,927800.0,19.7107,19.7172,19.6912,19.7172,927800.0
2014-11-17 09:30:00,29.91,30.19,29.91,30.11,2005500.0,19.4378,19.6198,19.4378,19.5678,2005500.0
2014-11-17 09:40:00,30.11,30.11,30.03,30.04,1330900.0,19.5678,19.5678,19.5158,19.5223,1330900.0
2014-11-17 09:50:00,30.04,30.05,29.91,29.91,1795200.0,19.5223,19.5288,19.4378,19.4378,1795200.0
2014-11-17 10:00:00,29.91,30.01,29.88,29.95,1371800.0,19.4378,19.5028,19.4183,19.4638,1371800.0
2014-11-17 10:10:00,29.94,30.04,29.94,30.03,557300.0,19.4573,19.5223,19.4573,19.5158,557300.0
2014-11-17 10:20:00,30.02,30.09,30.01,30.05,508300.0,19.5093,19.5548,19.5028,19.5288,508300.0
2014-11-17 10:30:00,30.05,30.07,30.03,30.04,519700.0,19.5288,19.5418,19.5158,19.5223,519700.0
2014-11-17 10:40:00,30.04,30.05,29.97,29.99,720300.0,19.5223,19.5288,19.4768,19.4898,720300.0
2014-11-17 10:50:00,29.99,30.01,29.94,29.99,747200.0,19.4898,19.5028,19.4573,19.4898,747200.0
2014-11-17 11:00:00,29.98,29.99,29.93,29.94,628000.0,19.4833,19.4898,19.4508,19.4573,628000.0
2014-11-17 11:10:00,29.93,29.97,29.92,29.93,713600.0,19.4508,19.4768,19.4443,19.4508,713600.0
2014-11-17 11:20:00,29.93,29.97,29.9,29.91,588600.0,19.4508,19.4768,19.4313,19.4378,588600.0
2014-11-17 11:30:00,29.91,29.98,29.91,29.95,446800.0,19.4378,19.4833,19.4378,19.4638,446800.0
2014-11-17 11:40:00,29.95,30.01,29.95,30.01,417200.0,19.4638,19.5028,19.4638,19.5028,417200.0
2014-11-17 11:50:00,30.0,30.05,29.97,30.04,255400.0,19.4963,19.5288,19.4768,19.5223,255400.0
2014-11-17 12:00:00,30.04,30.05,30.02,30.03,154900.0,19.5223,19.5288,19.5093,19.5158,154900.0
2014-11-17 12:10:00,30.04,30.15,30.03,30.13,313100.0,19.5223,19.5938,19.5158,19.5808,313100.0
2014-11-17 12:20:00,30.14,30.25,30.13,30.2,719100.0,19.5873,19.6588,19.5808,19.6263,719100.0
2014-11-17 12:30:00,30.2,30.25,30.19,30.24,308300.0,19.6263,19.6588,19.6198,19.6523,308300.0
2014-11-17 12:40:00,30.24,30.34,30.23,30.33,743200.0,19.6523,19.7172,19.6458,19.7107,743200.0
2014-11-17 12:50:00,30.33,30.33,30.28,30.3,392300.0,19.7107,19.7107,19.6783,19.6912,392300.0
2014-11-17 13:00:00,30.3,30.35,30.3,30.32,263500.0,19.6912,19.7237,19.6912,19.7042,263500.0
2014-11-17 13:10:00,30.32,30.36,30.31,30.35,292500.0,19.7042,19.7302,19.6977,19.7237,292500.0
2014-11-17 13:20:00,30.36,30.41,30.35,30.39,314200.0,19.7302,19.7627,19.7237,19.7497,314200.0
2014-11-17 13:30:00,30.39,30.41,30.34,30.35,252100.0,19.7497,19.7627,19.7172,19.7237,252100.0
2014-11-17 13:40:00,30.36,30.38,30.35,30.37,266700.0,19.7302,19.7432,19.7237,19.7367,266700.0
2014-11-17 13:50:00,30.37,30.37,30.29,30.31,430200.0,19.7367,19.7367,19.6848,19.6977,430200.0
2014-11-17 14:00:00,30.31,30.33,30.3,30.33,178500.0,19.6977,19.7107,19.6912,19.7107,178500.0
2014-11-17 14:10:00,30.33,30.37,30.32,30.37,237600.0,19.7107,19.7367,19.7042,19.7367,237600.0
2014-11-17 14:20:00,30.37,30.38,30.35,30.35,356800.0,19.7367,19.7432,19.7237,19.7237,356800.0
2014-11-17 14:30:00,30.35,30.36,30.32,30.32,258100.0,19.7237,19.7302,19.7042,19.7042,258100.0
2014-11-17 14:40:00,30.33,30.34,30.3,30.32,156400.0,19.7107,19.7172,19.6912,19.7042,156400.0
2014-11-17 14:50:00,30.32,30.36,30.32,30.35,271600.0,19.7042,19.7302,19.7042,19.7237,271600.0
2014-11-17 15:00:00,30.35,30.37,30.34,30.36,282100.0,19.7237,19.7367,19.7172,19.7302,282100.0
2014-11-17 15:10:00,30.36,30.36,30.33,30.34,275100.0,19.7302,19.7302,19.7107,19.7172,275100.0
2014-11-17 15:20:00,30.34,30.36,30.33,30.33,336300.0,19.7172,19.7302,19.7107,19.7107,336300.0
2014-11-17 15:30:00,30.34,30.35,30.3,30.33,448600.0,19.7172,19.7237,19.6912,19.7107,448600.0
2014-11-17 15:40:00,30.32,30.36,30.31,30.34,772700.0,19.7042,19.7302,19.6977,19.7172,772700.0
2014-11-17 15:50:00,30.35,30.35,30.29,30.31,1559000.0,19.7237,19.7237,19.6848,19.6977,1559000.0
2014-11-18 09:30:00,30.49,30.59,30.3,30.4,1467700.0,19.8147,19.8797,19.6912,19.7562,1467700.0
2014-11-18 09:40:00,30.4,30.48,30.31,30.36,787900.0,19.7562,19.8082,19.6977,19.7302,787900.0
2014-11-18 09:50:00,30.37,30.47,30.36,30.46,438000.0,19.7367,19.8017,19.7302,19.7952,438000.0
2014-11-18 10:00:00,30.46,30.47,30.42,30.45,447900.0,19.7952,19.8017,19.7692,19.7887,447900.0
2014-11-18 10:10:00,30.45,30.45,30.38,30.41,335100.0,19.7887,19.7887,19.7432,19.7627,335100.0
2014-11-18 10:20:00,30.41,30.45,30.37,30.45,344900.0,19.7627,19.7887,19.7367,19.7887,344900.0
2014-11-18 10:30:00,30.44,30.5,30.44,30.5,421000.0,19.7822,19.8212,19.7822,19.8212,421000.0
2014-11-18 10:40:00,30.5,30.5,30.47,30.49,464900.0,19.8212,19.8212,19.8017,19.8147,464900.0
2014-11-18 10:50:00,30.5,30.59,30.48,30.56,573300.0,19.8212,19.8797,19.8082,19.8602,573300.0
2014-11-18 11:00:00,30.56,30.6,30.54,30.6,301500.0,19.8602,19.8862,19.8472,19.8862,301500.0
2014-11-18 11:10:00,30.6,30.62,30.56,30.58,358300.0,19.8862,19.8992,19.8602,19.8732,358300.0
2014-11-18 11:20:00,30.58,30.65,30.57,30.65,1094700.0,19.8732,19.9187,19.8667,19.9187,1094700.0
2014-11-18 11:30:00,30.65,30.68,30.62,30.62,834900.0,19.9187,19.9382,19.8992,19.8992,834900.0
2014-11-18 11:40:00,30.63,30.68,30.61,30.68,507000.0,19.9057,19.9382,19.8927,19.9382,507000.0
2014-11-18 11:50:00,30.67,30.68,30.62,30.66,311300.0,19.9317,19.9382,19.8992,19.9252,311300.0
2014-11-18 12:00:00,30.66,30.67,30.62,30.64,225100.0,19.9252,19.9317,19.8992,19.9122,225100.0
2014-11-18 12:10:00,30.64,30.65,30.63,30.64,116900.0,19.9122,19.9187,19.9057,19.9122,116900.0
2014-11-18 12:20:00,30.65,30.65,30.64,30.65,125200.0,19.9187,19.9187,19.9122,19.9187,125200.0
2014-11-18 12:30:00,30.65,30.68,30.62,30.62,244800.0,19.9187,19.9382,19.8992,19.8992,244800.0
2014-11-18 12:40:00,30.62,30.67,30.62,30.67,147400.0,19.8992,19.9317,19.8992,19.9317,147400.0
2014-11-18 12:50:00,30.67,30.67,30.61,30.63,245100.0,19.9317,19.9317,19.8927,19.9057,245100.0
2014-11-18 13:00:00,30.62,30.65,30.62,30.64,114800.0,19.8992,19.9187,19.8992,19.9122,114800.0
2014-11-18 13:10:00,30.63,30.65,30.62,30.64,173500.0,19.9057,19.9187,19.8992,19.9122,173500.0
2014-11-18 13:20:00,30.63,30.68,30.63,30.67,411900.0,19.9057,19.9382,19.9057,19.9317,411900.0
2014-11-18 13:30:00,30.67,30.67,30.63,30.63,148200.0,19.9317,19.9317,19.9057,19.9057,148200.0
2014-11-18 13:40:00,30.63,30.64,30.61,30.64,129500.0,19.9057,19.9122,19.8927,19.9122,129500.0
2014-11-18 13:50:00,30.64,30.64,30.6,30.62,137800.0,19.9122,19.9122,19.8862,19.8992,137800.0
2014-11-18 14:00:00,30.62,30.65,30.61,30.63,222300.0,19.8992,19.9187,19.8927,19.9057,222300.0
2014-11-18 14:10:00,30.63,30.65,30.62,30.65,229200.0,19.9057,19.9187,19.8992,19.9187,229200.0
2014-11-18 14:20:00,30.65,30.65,30.63,30.64,158800.0,19.9187,19.9187,19.9057,19.9122,158800.0
2014-11-18 14:30:00,30.64,30.68,30.63,30.66,228500.0,19.9122,19.9382,19.9057,19.9252,228500.0
2014-11-18 14:40:00,30.67,30.67,30.65,30.66,233800.0,19.9317,19.9317,19.9187,19.9252,233800.0
2014-11-18 14:50:00,30.66,30.66,30.64,30.66,261000.0,19.9252,19.9252,19.9122,19.9252,261000.0
2014-11-18 15:00:00,30.66,30.66,30.64,30.66,215300.0,19.9252,19.9252,19.9122,19.9252,215300.0
2014-11-18 15:10:00,30.66,30.66,30.64,30.64,265200.0,19.9252,19.9252,19.9122,19.9122,265200.0
2014-11-18 15:20:00,30.65,30.65,30.62,30.63,233700.0,19.9187,19.9187,19.8992,19.9057,233700.0
2014-11-18 15:30:00,30.64,30.65,30.62,30.65,495300.0,19.9122,19.9187,19.8992,19.9187,495300.0
2014-11-18 15:40:00,30.65,30.66,30.61,30.61,925000.0,19.9187,19.9252,19.8927,19.8927,925000.0
2014-11-18 15:50:00,30.61,30.62,30.58,30.6,2362900.0,19.8927,19.8992,19.8732,19.8862,2362900.0
2014-11-19 09:30:00,30.42,30.53,30.38,30.51,975700.0,19.7692,19.8407,19.7432,19.8277,975700.0
2014-11-19 09:40:00,30.51,30.53,30.47,30.5,308100.0,19.8277,19.8407,19.8017,19.8212,308100.0
2014-11-19 09:50:00,30.5,30.52,30.44,30.48,425100.0,19.8212,19.8342,19.7822,19.8082,425100.0
2014-11-19 10:00:00,30.48,30.5,30.44,30.48,727200.0,19.8082,19.8212,19.7822,19.8082,727200.0
2014-11-19 10:10:00,30.48,30.5,30.43,30.5,402400.0,19.8082,19.8212,19.7757,19.8212,402400.0
2014-11-19 10:20:00,30.5,30.56,30.48,30.51,545100.0,19.8212,19.8602,19.8082,19.8277,545100.0
2014-11-19 10:30:00,30.51,30.52,30.45,30.45,278600.0,19.8277,19.8342,19.7887,19.7887,278600.0
2014-11-19 10:40:00,30.46,30.49,30.42,30.43,310500.0,19.7952,19.8147,19.7692,19.7757,310500.0
2014-11-19 10:50:00,30.42,30.43,30.36,30.38,406800.0,19.7692,19.7757,19.7302,19.7432,406800.0
2014-11-19 11:00:00,30.38,30.4,30.36,30.36,527100.0,19.7432,19.7562,19.7302,19.7302,527100.0
2014-11-19 11:10:00,30.36,30.37,30.34,30.34,373000.0,19.7302,19.7367,19.7172,19.7172,373000.0
2014-11-19 11:20:00,30.34,30.37,30.34,30.36,283700.0,19.7172,19.7367,19.7172,19.7302,283700.0
2014-11-19 11:30:00,30.36,30.4,30.36,30.37,212700.0,19.7302,19.7562,19.7302,19.7367,212700.0
2014-11-19 11:40:00,30.37,30.39,30.34,30.35,306900.0,19.7367,19.7497,19.7172,19.7237,306900.0
2014-11-19 11:50:00,30.36,30.39,30.35,30.38,154700.0,19.7302,19.7497,19.7237,19.7432,154700.0
2014-11-19 12:00:00,30.38,30.39,30.33,30.33,300600.0,19.7432,19.7497,19.7107,19.7107,300600.0
2014-11-19 12:10:00,30.34,30.34,30.31,30.33,213600.0,19.7172,19.7172,19.6977,19.7107,213600.0
2014-11-19 12:20:00,30.33,30.33,30.31,30.32,204600.0,19.7107,19.7107,19.6977,19.7042,204600.0
2014-11-19 12:30:00,30.32,30.35,30.32,30.32,152400.0,19.7042,19.7237,19.7042,19.7042,152400.0
2014-11-19 12:40:00,30.33,30.34,30.31,30.31,202100.0,19.7107,19.7172,19.6977,19.6977,202100.0
2014-11-19 12:50:00,30.32,30.34,30.31,30.33,184600.0,19.7042,19.7172,19.6977,19.7107,184600.0
2014-11-19 13:00:00,30.34,30.36,30.33,30.35,125900.0,19.7172,19.7302,19.7107,19.7237,125900.0
2014-11-19 13:10:00,30.34,30.35,30.32,30.33,82600.0,19.7172,19.7237,19.7042,19.7107,82600.0
2014-11-19 13:20:00,30.33,30.36,30.31,30.36,284200.0,19.7107,19.7302,19.6977,19.7302,284200.0
2014-11-19 13:30:00,30.36,30.39,30.34,30.39,176400.0,19.7302,19.7497,19.7172,19.7497,176400.0
2014-11-19 13:40:00,30.39,30.39,30.35,30.36,178100.0,19.7497,19.7497,19.7237,19.7302,178100.0
2014-11-19 13:50:00,30.37,30.41,30.36,30.38,151700.0,19.7367,19.7627,19.7302,19.7432,151700.0
2014-11-19 14:00:00,30.38,30.48,30.36,30.44,550700.0,19.7432,19.8082,19.7302,19.7822,550700.0
2014-11-19 14:10:00,30.44,30.48,30.42,30.43,165800.0,19.7822,19.8082,19.7692,19.7757,165800.0
2014-11-19 14:20:00,30.42,30.43,30.33,30.34,268900.0,19.7692,19.7757,19.7107,19.7172,268900.0
2014-11-19 14:30:00,30.33,30.36,30.3,30.32,280300.0,19.7107,19.7302,19.6912,19.7042,280300.0
2014-11-19 14:40:00,30.32,30.33,30.28,30.3,493600.0,19.7042,19.7107,19.6783,19.6912,493600.0
2014-11-19 14:50:00,30.3,30.35,30.3,30.33,293100.0,19.6912,19.7237,19.6912,19.7107,293100.0
2014-11-19 15:00:00,30.33,30.36,30.32,30.33,282100.0,19.7107,19.7302,19.7042,19.7107,282100.0
2014-11-19 15:10:00,30.33,30.39,30.33,30.37,348800.0,19.7107,19.7497,19.7107,19.7367,348800.0
2014-11-19 15:20:00,30.38,30.42,30.37,30.4,465100.0,19.7432,19.7692,19.7367,19.7562,465100.0
2014-11-19 15:30:00,30.4,30.42,30.39,30.4,356800.0,19.7562,19.7692,19.7497,19.7562,356800.0
2014-11-19 15:40:00,30.41,30.44,30.4,30.4,576500.0,19.7627,19.7822,19.7562,19.7562,576500.0
2014-11-19 15:50:00,30.4,30.46,30.4,30.44,991700.0,19.7562,19.7952,19.7562,19.7822,991700.0
2014-11-20 09:30:00,30.33,30.36,30.25,30.3,815000.0,19.7107,19.7302,19.6588,19.6912,815000.0
2014-11-20 09:40:00,30.29,30.37,30.26,30.33,400200.0,19.6848,19.7367,19.6653,19.7107,400200.0
2014-11-20 09:50:00,30.33,30.35,30.29,30.33,408100.0,19.7107,19.7237,19.6848,19.7107,408100.0
2014-11-20 10:00:00,30.32,30.47,30.32,30.44,813000.0,19.7042,19.8017,19.7042,19.7822,813000.0
2014-11-20 10:10:00,30.45,30.47,30.39,30.39,460000.0,19.7887,19.8017,19.7497,19.7497,460000.0
2014-11-20 10:20:00,30.4,30.4,30.31,30.32,480900.0,19.7562,19.7562,19.6977,19.7042,480900.0
2014-11-20 10:30:00,30.32,30.41,30.31,30.39,667100.0,19.7042,19.7627,19.6977,19.7497,667100.0
2014-11-20 10:40:00,30.38,30.44,30.37,30.41,431500.0,19.7432,19.7822,19.7367,19.7627,431500.0
2014-11-20 10:50:00,30.41,30.47,30.4,30.46,347500.0,19.7627,19.8017,19.7562,19.7952,347500.0
2014-11-20 11:00:00,30.46,30.47,30.42,30.43,287600.0,19.7952,19.8017,19.7692,19.7757,287600.0
2014-11-20 11:10:00,30.43,30.46,30.42,30.44,333500.0,19.7757,19.7952,19.7692,19.7822,333500.0
2014-11-20 11:20:00,30.44,30.48,30.43,30.47,202600.0,19.7822,19.8082,19.7757,19.8017,202600.0
2014-11-20 11:30:00,30.47,30.48,30.41,30.43,205900.0,19.8017,19.8082,19.7627,19.7757,205900.0
2014-11-20 11:40:00,30.44,30.44,30.43,30.43,115500.0,19.7822,19.7822,19.7757,19.7757,115500.0
2014-11-20 11:50:00,30.44,30.44,30.4,30.4,190400.0,19.7822,19.7822,19.7562,19.7562,190400.0
2014-11-20 12:00:00,30.4,30.41,30.38,30.39,180900.0,19.7562,19.7627,19.7432,19.7497,180900.0
2014-11-20 12:10:00,30.39,30.43,30.38,30.43,165300.0,19.7497,19.7757,19.7432,19.7757,165300.0
2014-11-20 12:20:00,30.42,30.43,30.38,30.39,196900.0,19.7692,19.7757,19.7432,19.7497,196900.0
2014-11-20 12:30:00,30.38,30.4,30.38,30.4,190300.0,19.7432,19.7562,19.7432,19.7562,190300.0
2014-11-20 12:40:00,30.39,30.4,30.37,30.39,91100.0,19.7497,19.7562,19.7367,19.7497,91100.0
2014-11-20 12:50:00,30.39,30.4,30.37,30.4,173400.0,19.7497,19.7562,19.7367,19.7562,173400.0
2014-11-20 13:00:00,30.4,30.41,30.37,30.38,169200.0,19.7562,19.7627,19.7367,19.7432,169200.0
2014-11-20 13:10:00,30.37,30.44,30.37,30.44,506700.0,19.7367,19.7822,19.7367,19.7822,506700.0
2014-11-20 13:20:00,30.44,30.47,30.44,30.47,168500.0,19.7822,19.8017,19.7822,19.8017,168500.0
2014-11-20 13:30:00,30.46,30.49,30.46,30.46,230400.0,19.7952,19.8147,19.7952,19.7952,230400.0
2014-11-20 13:40:00,30.46,30.47,30.44,30.44,146300.0,19.7952,19.8017,19.7822,19.7822,146300.0
2014-11-20 13:50:00,30.45,30.47,30.44,30.46,156400.0,19.7887,19.8017,19.7822,19.7952,156400.0
2014-11-20 14:00:00,30.46,30.48,30.41,30.42,234000.0,19.7952,19.8082,19.7627,19.7692,234000.0
2014-11-20 14:10:00,30.43,30.46,30.42,30.46,528300.0,19.7757,19.7952,19.7692,19.7952,528300.0
2014-11-20 14:20:00,30.46,30.47,30.4,30.44,609300.0,19.7952,19.8017,19.7562,19.7822,609300.0
2014-11-20 14:30:00,30.44,30.44,30.4,30.41,289700.0,19.7822,19.7822,19.7562,19.7627,289700.0
2014-11-20 14:40:00,30.41,30.42,30.36,30.38,522300.0,19.7627,19.7692,19.7302,19.7432,522300.0
2014-11-20 14:50:00,30.38,30.44,30.37,30.39,385900.0,19.7432,19.7822,19.7367,19.7497,385900.0
2014-11-20 15:00:00,30.39,30.4,30.34,30.38,425400.0,19.7497,19.7562,19.7172,19.7432,425400.0
2014-11-20 15:10:00,30.38,30.38,30.35,30.38,172300.0,19.7432,19.7432,19.7237,19.7432,172300.0
2014-11-20 15:20:00,30.38,30.41,30.33,30.41,457300.0,19.7432,19.7627,19.7107,19.7627,457300.0
2014-11-20 15:30:00,30.41,30.42,30.38,30.41,478100.0,19.7627,19.7692,19.7432,19.7627,478100.0
2014-11-20 15:40:00,30.41,30.44,30.38,30.38,472700.0,19.7627,19.7822,19.7432,19.7432,472700.0
2014-11-20 15:50:00,30.39,30.43,30.38,30.43,663300.0,19.7497,19.7757,19.7432,19.7757,663300.0
2014-11-21 09:30:00,30.75,30.78,30.6,30.63,2867600.0,19.9837,20.0032,19.8862,19.9057,2867600.0
2014-11-21 09:40:00,30.64,30.64,30.53,30.57,385300.0,19.9122,19.9122,19.8407,19.8667,385300.0
2014-11-21 09:50:00,30.57,30.6,30.55,30.56,428700.0,19.8667,19.8862,19.8537,19.8602,428700.0
2014-11-21 10:00:00,30.55,30.56,30.45,30.47,461900.0,19.8537,19.8602,19.7887,19.8017,461900.0
2014-11-21 10:10:00,30.47,30.5,30.45,30.5,618100.0,19.8017,19.8212,19.7887,19.8212,618100.0
2014-11-21 10:20:00,30.51,30.53,30.5,30.51,363900.0,19.8277,19.8407,19.8212,19.8277,363900.0
2014-11-21 10:30:00,30.52,30.53,30.45,30.53,405500.0,19.8342,19.8407,19.7887,19.8407,405500.0
2014-11-21 10:40:00,30.53,30.55,30.48,30.5,351300.0,19.8407,19.8537,19.8082,19.8212,351300.0
2014-11-21 10:50:00,30.5,30.54,30.49,30.52,301100.0,19.8212,19.8472,19.8147,19.8342,301100.0
2014-11-21 11:00:00,30.52,30.53,30.47,30.48,297300.0,19.8342,19.8407,19.8017,19.8082,297300.0
2014-11-21 11:10:00,30.49,30.51,30.46,30.5,401900.0,19.8147,19.8277,19.7952,19.8212,401900.0
2014-11-21 11:20:00,30.51,30.51,30.47,30.47,200400.0,19.8277,19.8277,19.8017,19.8017,200400.0
2014-11-21 11:30:00,30.48,30.48,30.39,30.41,415400.0,19.8082,19.8082,19.7497,19.7627,415400.0
2014-11-21 11:40:00,30.41,30.42,30.38,30.4,363000.0,19.7627,19.7692,19.7432,19.7562,363000.0
2014-11-21 11:50:00,30.39,30.4,30.34,30.35,330600.0,19.7497,19.7562,19.7172,19.7237,330600.0
2014-11-21 12:00:00,30.36,30.38,30.34,30.35,307400.0,19.7302,19.7432,19.7172,19.7237,307400.0
2014-11-21 12:10:00,30.35,30.37,30.31,30.34,357800.0,19.7237,19.7367,19.6977,19.7172,357800.0
2014-11-21 12:20:00,30.33,30.34,30.29,30.29,359600.0,19.7107,19.7172,19.6848,19.6848,359600.0
2014-11-21 12:30:00,30.3,30.32,30.28,30.3,207000.0,19.6912,19.7042,19.6783,19.6912,207000.0
2014-11-21 12:40:00,30.3,30.32,30.25,30.25,505400.0,19.6912,19.7042,19.6588,19.6588,505400.0
2014-11-21 12:50:00,30.26,30.26,30.21,30.24,424400.0,19.6653,19.6653,19.6328,19.6523,424400.0
2014-11-21 13:00:00,30.24,30.25,30.22,30.25,244000.0,19.6523,19.6588,19.6393,19.6588,244000.0
2014-11-21 13:10:00,30.25,30.27,30.22,30.23,484600.0,19.6588,19.6718,19.6393,19.6458,484600.0
2014-11-21 13:20:00,30.23,30.25,30.2,30.24,584400.0,19.6458,19.6588,19.6263,19.6523,584400.0
2014-11-21 13:30:00,30.24,30.26,30.22,30.26,355000.0,19.6523,19.6653,19.6393,19.6653,355000.0
2014-11-21 13:40:00,30.26,30.31,30.25,30.29,355700.0,19.6653,19.6977,19.6588,19.6848,355700.0
2014-11-21 13:50:00,30.29,30.31,30.27,30.27,275500.0,19.6848,19.6977,19.6718,19.6718,275500.0
2014-11-21 14:00:00,30.27,30.29,30.26,30.28,487100.0,19.6718,19.6848,19.6653,19.6783,487100.0
2014-11-21 14:10:00,30.27,30.28,30.26,30.27,208400.0,19.6718,19.6783,19.6653,19.6718,208400.0
2014-11-21 14:20:00,30.27,30.28,30.24,30.26,320500.0,19.6718,19.6783,19.6523,19.6653,320500.0
2014-11-21 14:30:00,30.27,30.3,30.24,30.29,371600.0,19.6718,19.6912,19.6523,19.6848,371600.0
2014-11-21 14:40:00,30.29,30.33,30.27,30.31,678700.0,19.6848,19.7107,19.6718,19.6977,678700.0
2014-11-21 14:50:00,30.3,30.32,30.28,30.28,347500.0,19.6912,19.7042,19.6783,19.6783,347500.0
2014-11-21 15:00:00,30.29,30.31,30.28,30.29,405500.0,19.6848,19.6977,19.6783,19.6848,405500.0
2014-11-21 15:10:00,30.29,30.36,30.28,30.35,559600.0,19.6848,19.7302,19.6783,19.7237,559600.0
2014-11-21 15:20:00,30.35,30.42,30.33,30.42,748900.0,19.7237,19.7692,19.7107,19.7692,748900.0
2014-11-21 15:30:00,30.42,30.47,30.41,30.44,998400.0,19.7692,19.8017,19.7627,19.7822,998400.0
2014-11-21 15:40:00,30.43,30.45,30.4,30.4,985800.0,19.7757,19.7887,19.7562,19.7562,985800.0
2014-11-21 15:50:00,30.41,30.45,30.39,30.44,2273300.0,19.7627,19.7887,19.7497,19.7822,2273300.0
2014-11-24 09:30:00,30.53,30.63,30.45,30.46,1563400.0,19.8407,19.9057,19.7887,19.7952,1563400.0
2014-11-24 09:40:00,30.46,30.48,30.36,30.44,631700.0,19.7952,19.8082,19.7302,19.7822,631700.0
2014-11-24 09:50:00,30.45,30.47,30.4,30.43,466300.0,19.7887,19.8017,19.7562,19.7757,466300.0
2014-11-24 10:00:00,30.43,30.43,30.35,30.35,365300.0,19.7757,19.7757,19.7237,19.7237,365300.0
2014-11-24 10:10:00,30.36,30.47,30.34,30.46,741000.0,19.7302,19.8017,19.7172,19.7952,741000.0
2014-11-24 10:20:00,30.45,30.47,30.41,30.44,1056100.0,19.7887,19.8017,19.7627,19.7822,1056100.0
2014-11-24 10:30:00,30.44,30.45,30.41,30.44,313300.0,19.7822,19.7887,19.7627,19.7822,313300.0
2014-11-24 10:40:00,30.44,30.46,30.42,30.44,1754400.0,19.7822,19.7952,19.7692,19.7822,1754400.0
2014-11-24 10:50:00,30.44,30.44,30.38,30.41,707400.0,19.7822,19.7822,19.7432,19.7627,707400.0
2014-11-24 11:00:00,30.41,30.43,30.35,30.38,567300.0,19.7627,19.7757,19.7237,19.7432,567300.0
2014-11-24 11:10:00,30.37,30.4,30.36,30.4,341900.0,19.7367,19.7562,19.7302,19.7562,341900.0
2014-11-24 11:20:00,30.39,30.4,30.35,30.35,666900.0,19.7497,19.7562,19.7237,19.7237,666900.0
2014-11-24 11:30:00,30.36,30.36,30.32,30.32,523200.0,19.7302,19.7302,19.7042,19.7042,523200.0
2014-11-24 11:40:00,30.32,30.33,30.29,30.3,399600.0,19.7042,19.7107,19.6848,19.6912,399600.0
2014-11-24 11:50:00,30.3,30.31,30.27,30.27,516900.0,19.6912,19.6977,19.6718,19.6718,516900.0
2014-11-24 12:00:00,30.27,30.28,30.23,30.24,681600.0,19.6718,19.6783,19.6458,19.6523,681600.0
2014-11-24 12:10:00,30.24,30.26,30.21,30.25,438500.0,19.6523,19.6653,19.6328,19.6588,438500.0
2014-11-24 12:20:00,30.25,30.25,30.21,30.22,452900.0,19.6588,19.6588,19.6328,19.6393,452900.0
2014-11-24 12:30:00,30.22,30.22,30.14,30.17,949800.0,19.6393,19.6393,19.5873,19.6068,949800.0
2014-11-24 12:40:00,30.17,30.18,30.14,30.15,340500.0,19.6068,19.6133,19.5873,19.5938,340500.0
2014-11-24 12:50:00,30.15,30.18,30.14,30.18,415200.0,19.5938,19.6133,19.5873,19.6133,415200.0
2014-11-24 13:00:00,30.17,30.22,30.17,30.22,263300.0,19.6068,19.6393,19.6068,19.6393,263300.0
2014-11-24 13:10:00,30.22,30.23,30.2,30.22,176500.0,19.6393,19.6458,19.6263,19.6393,176500.0
2014-11-24 13:20:00,30.22,30.24,30.2,30.2,160100.0,19.6393,19.6523,19.6263,19.6263,160100.0
2014-11-24 13:30:00,30.2,30.26,30.2,30.26,227800.0,19.6263,19.6653,19.6263,19.6653,227800.0
2014-11-24 13:40:00,30.26,30.28,30.24,30.28,221100.0,19.6653,19.6783,19.6523,19.6783,221100.0
2014-11-24 13:50:00,30.28,30.29,30.24,30.24,224200.0,19.6783,19.6848,19.6523,19.6523,224200.0
2014-11-24 14:00:00,30.24,30.29,30.24,30.26,286200.0,19.6523,19.6848,19.6523,19.6653,286200.0
2014-11-24 14:10:00,30.26,30.3,30.25,30.3,243400.0,19.6653,19.6912,19.6588,19.6912,243400.0
2014-11-24 14:20:00,30.3,30.31,30.27,30.29,286200.0,19.6912,19.6977,19.6718,19.6848,286200.0
2014-11-24 14:30:00,30.3,30.3,30.23,30.23,641300.0,19.6912,19.6912,19.6458,19.6458,641300.0
2014-11-24 14:40:00,30.23,30.27,30.21,30.27,587100.0,19.6458,19.6718,19.6328,19.6718,587100.0
2014-11-24 14:50:00,30.26,30.27,30.21,30.23,289900.0,19.6653,19.6718,19.6328,19.6458,289900.0
2014-11-24 15:00:00,30.23,30.25,30.21,30.23,325000.0,19.6458,19.6588,19.6328,19.6458,325000.0
2014-11-24 15:10:00,30.23,30.23,30.18,30.18,465800.0,19.6458,19.6458,19.6133,19.6133,465800.0
2014-11-24 15:20:00,30.19,30.22,30.18,30.2,726800.0,19.6198,19.6393,19.6133,19.6263,726800.0
2014-11-24 15:30:00,30.2,30.22,30.16,30.18,1033600.0,19.6263,19.6393,19.6003,19.6133,1033600.0
2014-11-24 15:40:00,30.17,30.19,30.15,30.16,1551200.0,19.6068,19.6198,19.5938,19.6003,1551200.0
2014-11-24 15:50:00,30.17,30.21,30.12,30.2,3391800.0,19.6068,19.6328,19.5743,19.6263,3391800.0
2014-11-25 09:30:00,30.21,30.26,30.18,30.25,1116000.0,19.6328,19.6653,19.6133,19.6588,1116000.0
2014-11-25 09:40:00,30.26,30.31,30.25,30.3,674300.0,19.6653,19.6977,19.6588,19.6912,674300.0
2014-11-25 09:50:00,30.29,30.32,30.25,30.28,445100.0,19.6848,19.7042,19.6588,19.6783,445100.0
2014-11-25 10:00:00,30.27,30.32,30.26,30.32,355100.0,19.6718,19.7042,19.6653,19.7042,355100.0
2014-11-25 10:10:00,30.32,30.37,30.31,30.35,478900.0,19.7042,19.7367,19.6977,19.7237,478900.0
2014-11-25 10:20:00,30.36,30.4,30.34,30.38,644100.0,19.7302,19.7562,19.7172,19.7432,644100.0
2014-11-25 10:30:00,30.37,30.38,30.33,30.34,492100.0,19.7367,19.7432,19.7107,19.7172,492100.0
2014-11-25 10:40:00,30.34,30.37,30.33,30.36,516000.0,19.7172,19.7367,19.7107,19.7302,516000.0
2014-11-25 10:50:00,30.37,30.38,30.32,30.32,223000.0,19.7367,19.7432,19.7042,19.7042,223000.0
2014-11-25 11:00:00,30.33,30.34,30.3,30.31,311100.0,19.7107,19.7172,19.6912,19.6977,311100.0
2014-11-25 11:10:00,30.3,30.33,30.26,30.27,539600.0,19.6912,19.7107,19.6653,19.6718,539600.0
2014-11-25 11:20:00,30.27,30.28,30.24,30.25,509800.0,19.6718,19.6783,19.6523,19.6588,509800.0
2014-11-25 11:30:00,30.26,30.34,30.25,30.33,499300.0,19.6653,19.7172,19.6588,19.7107,499300.0
2014-11-25 11:40:00,30.33,30.35,30.32,30.35,301500.0,19.7107,19.7237,19.7042,19.7237,301500.0
2014-11-25 11:50:00,30.35,30.35,30.34,30.34,160400.0,19.7237,19.7237,19.7172,19.7172,160400.0
2014-11-25 12:00:00,30.35,30.38,30.34,30.38,477200.0,19.7237,19.7432,19.7172,19.7432,477200.0
2014-11-25 12:10:00,30.38,30.4,30.37,30.4,789100.0,19.7432,19.7562,19.7367,19.7562,789100.0
2014-11-25 12:20:00,30.4,30.43,30.39,30.43,224100.0,19.7562,19.7757,19.7497,19.7757,224100.0
2014-11-25 12:30:00,30.43,30.47,30.43,30.47,253200.0,19.7757,19.8017,19.7757,19.8017,253200.0
2014-11-25 12:40:00,30.46,30.5,30.46,30.5,321500.0,19.7952,19.8212,19.7952,19.8212,321500.0
2014-11-25 12:50:00,30.49,30.52,30.49,30.5,281800.0,19.8147,19.8342,19.8147,19.8212,281800.0
2014-11-25 13:00:00,30.51,30.53,30.49,30.52,304600.0,19.8277,19.8407,19.8147,19.8342,304600.0
2014-11-25 13:10:00,30.51,30.55,30.51,30.53,291700.0,19.8277,19.8537,19.8277,19.8407,291700.0
2014-11-25 13:20:00,30.52,30.57,30.52,30.57,303200.0,19.8342,19.8667,19.8342,19.8667,303200.0
2014-11-25 13:30:00,30.57,30.57,30.56,30.57,217800.0,19.8667,19.8667,19.8602,19.8667,217800.0
2014-11-25 13:40:00,30.57,30.62,30.56,30.61,653900.0,19.8667,19.8992,19.8602,19.8927,653900.0
2014-11-25 13:50:00,30.62,30.66,30.61,30.65,698400.0,19.8992,19.9252,19.8927,19.9187,698400.0
2014-11-25 14:00:00,30.65,30.65,30.57,30.58,545800.0,19.9187,19.9187,19.8667,19.8732,545800.0
2014-11-25 14:10:00,30.58,30.59,30.52,30.53,293900.0,19.8732,19.8797,19.8342,19.8407,293900.0
2014-11-25 14:20:00,30.53,30.59,30.52,30.59,398900.0,19.8407,19.8797,19.8342,19.8797,398900.0
2014-11-25 14:30:00,30.59,30.64,30.58,30.63,265500.0,19.8797,19.9122,19.8732,19.9057,265500.0
2014-11-25 14:40:00,30.63,30.65,30.62,30.65,651200.0,19.9057,19.9187,19.8992,19.9187,651200.0
2014-11-25 14:50:00,30.65,30.65,30.61,30.62,400600.0,19.9187,19.9187,19.8927,19.8992,400600.0
2014-11-25 15:00:00,30.62,30.63,30.6,30.63,420700.0,19.8992,19.9057,19.8862,19.9057,420700.0
2014-11-25 15:10:00,30.63,30.64,30.61,30.62,447400.0,19.9057,19.9122,19.8927,19.8992,447400.0
2014-11-25 15:20:00,30.62,30.64,30.6,30.62,575800.0,19.8992,19.9122,19.8862,19.8992,575800.0
2014-11-25 15:30:00,30.62,30.62,30.58,30.59,474600.0,19.8992,19.8992,19.8732,19.8797,474600.0
2014-11-25 15:40:00,30.58,30.58,30.51,30.51,1317400.0,19.8732,19.8732,19.8277,19.8277,1317400.0
2014-11-25 15:50:00,30.51,30.53,30.48,30.49,2603800.0,19.8277,19.8407,19.8082,19.8147,2603800.0
2014-11-26 09:30:00,30.65,30.78,30.59,30.73,1312200.0,19.9187,20.0032,19.8797,19.9707,1312200.0
2014-11-26 09:40:00,30.73,30.79,30.66,30.71,554500.0,19.9707,20.0097,19.9252,19.9577,554500.0
2014-11-26 09:50:00,30.71,30.79,30.67,30.78,354700.0,19.9577,20.0097,19.9317,20.0032,354700.0
2014-11-26 10:00:00,30.79,30.8,30.75,30.79,629700.0,20.0097,20.0162,19.9837,20.0097,629700.0
2014-11-26 10:10:00,30.79,30.8,30.76,30.8,711300.0,20.0097,20.0162,19.9902,20.0162,711300.0
2014-11-26 10:20:00,30.8,30.8,30.77,30.79,1112400.0,20.0162,20.0162,19.9967,20.0097,1112400.0
2014-11-26 10:30:00,30.79,30.8,30.77,30.78,506400.0,20.0097,20.0162,19.9967,20.0032,506400.0
2014-11-26 10:40:00,30.78,30.82,30.78,30.8,591100.0,20.0032,20.0292,20.0032,20.0162,591100.0
2014-11-26 10:50:00,30.8,30.81,30.78,30.79,412000.0,20.0162,20.0227,20.0032,20.0097,412000.0
2014-11-26 11:00:00,30.79,30.8,30.76,30.77,373900.0,20.0097,20.0162,19.9902,19.9967,373900.0
2014-11-26 11:10:00,30.77,30.78,30.69,30.7,438500.0,19.9967,20.0032,19.9447,19.9512,438500.0
2014-11-26 11:20:00,30.69,30.7,30.64,30.65,254100.0,19.9447,19.9512,19.9122,19.9187,254100.0
2014-11-26 11:30:00,30.65,30.67,30.62,30.66,311300.0,19.9187,19.9317,19.8992,19.9252,311300.0
2014-11-26 11:40:00,30.66,30.67,30.65,30.67,184700.0,19.9252,19.9317,19.9187,19.9317,184700.0
2014-11-26 11:50:00,30.67,30.67,30.59,30.61,184600.0,19.9317,19.9317,19.8797,19.8927,184600.0
2014-11-26 12:00:00,30.61,30.67,30.59,30.67,344500.0,19.8927,19.9317,19.8797,19.9317,344500.0
2014-11-26 12:10:00,30.66,30.67,30.63,30.66,192900.0,19.9252,19.9317,19.9057,19.9252,192900.0
2014-11-26 12:20:00,30.66,30.7,30.66,30.7,149500.0,19.9252,19.9512,19.9252,19.9512,149500.0
2014-11-26 12:30:00,30.7,30.74,30.69,30.74,218500.0,19.9512,19.9772,19.9447,19.9772,218500.0
2014-11-26 12:40:00,30.73,30.76,30.72,30.72,273100.0,19.9707,19.9902,19.9642,19.9642,273100.0
2014-11-26 12:50:00,30.72,30.78,30.7,30.75,438500.0,19.9642,20.0032,19.9512,19.9837,438500.0
2014-11-26 13:00:00,30.74,30.76,30.74,30.76,138400.0,19.9772,19.9902,19.9772,19.9902,138400.0
2014-11-26 13:10:00,30.76,30.79,30.75,30.79,203600.0,19.9902,20.0097,19.9837,20.0097,203600.0
2014-11-26 13:20:00,30.78,30.81,30.78,30.79,273800.0,20.0032,20.0227,20.0032,20.0097,273800.0
2014-11-26 13:30:00,30.78,30.8,30.77,30.78,184400.0,20.0032,20.0162,19.9967,20.0032,184400.0
2014-11-26 13:40:00,30.77,30.81,30.77,30.8,231900.0,19.9967,20.0227,19.9967,20.0162,231900.0
2014-11-26 13:50:00,30.81,30.87,30.8,30.85,518600.0,20.0227,20.0617,20.0162,20.0487,518600.0
2014-11-26 14:00:00,30.85,30.92,30.84,30.9,981000.0,20.0487,20.0942,20.0422,20.0812,981000.0
2014-11-26 14:10:00,30.9,30.96,30.9,30.95,435500.0,20.0812,20.1202,20.0812,20.1137,435500.0
2014-11-26 14:20:00,30.96,31.05,30.94,31.01,2082600.0,20.1202,20.1787,20.1072,20.1527,2082600.0
2014-11-26 14:30:00,31.01,31.02,31.0,31.0,736100.0,20.1527,20.1592,20.1462,20.1462,736100.0
2014-11-26 14:40:00,31.01,31.02,30.99,31.01,394200.0,20.1527,20.1592,20.1397,20.1527,394200.0
2014-11-26 14:50:00,31.01,31.04,31.0,31.02,687100.0,20.1527,20.1722,20.1462,20.1592,687100.0
2014-11-26 15:00:00,31.02,31.03,31.0,31.02,283000.0,20.1592,20.1657,20.1462,20.1592,283000.0
2014-11-26 15:10:00,31.02,31.07,31.01,31.03,854500.0,20.1592,20.1917,20.1527,20.1657,854500.0
2014-11-26 15:20:00,31.04,31.04,31.0,31.02,856400.0,20.1722,20.1722,20.1462,20.1592,856400.0
2014-11-26 15:30:00,31.02,31.07,31.01,31.05,1411400.0,20.1592,20.1917,20.1527,20.1787,1411400.0
2014-11-26 15:40:00,31.05,31.11,31.04,31.1,1547200.0,20.1787,20.2176,20.1722,20.2112,1547200.0
2014-11-26 15:50:00,31.11,31.12,31.09,31.1,2384800.0,20.2176,20.2241,20.2047,20.2112,2384800.0
2014-11-28 09:30:00,31.12,31.48,31.12,31.48,1749100.0,20.2241,20.4581,20.2241,20.4581,1749100.0
2014-11-28 09:40:00,31.48,31.57,31.46,31.57,1361200.0,20.4581,20.5166,20.4451,20.5166,1361200.0
2014-11-28 09:50:00,31.57,31.57,31.44,31.46,1307600.0,20.5166,20.5166,20.4321,20.4451,1307600.0
2014-11-28 10:00:00,31.47,31.54,31.43,31.54,728000.0,20.4516,20.4971,20.4256,20.4971,728000.0
2014-11-28 10:10:00,31.54,31.59,31.48,31.5,922900.0,20.4971,20.5296,20.4581,20.4711,922900.0
2014-11-28 10:20:00,31.51,31.64,31.43,31.62,1409700.0,20.4776,20.5621,20.4256,20.5491,1409700.0
2014-11-28 10:30:00,31.62,31.64,31.57,31.59,928100.0,20.5491,20.5621,20.5166,20.5296,928100.0
2014-11-28 10:40:00,31.59,31.6,31.56,31.56,365200.0,20.5296,20.5361,20.5101,20.5101,365200.0
2014-11-28 10:50:00,31.57,31.58,31.46,31.47,339900.0,20.5166,20.5231,20.4451,20.4516,339900.0
2014-11-28 11:00:00,31.48,31.5,31.45,31.47,319100.0,20.4581,20.4711,20.4386,20.4516,319100.0
2014-11-28 11:10:00,31.46,31.47,31.4,31.4,258600.0,20.4451,20.4516,20.4061,20.4061,258600.0
2014-11-28 11:20:00,31.4,31.41,31.32,31.33,407500.0,20.4061,20.4126,20.3541,20.3606,407500.0
2014-11-28 11:30:00,31.33,31.33,31.3,31.31,320300.0,20.3606,20.3606,20.3411,20.3476,320300.0
2014-11-28 11:40:00,31.32,31.32,31.25,31.26,310500.0,20.3541,20.3541,20.3086,20.3151,310500.0
2014-11-28 11:50:00,31.26,31.29,31.24,31.28,242800.0,20.3151,20.3346,20.3021,20.3281,242800.0
2014-11-28 12:00:00,31.28,31.29,31.25,31.25,184400.0,20.3281,20.3346,20.3086,20.3086,184400.0
2014-11-28 12:10:00,31.25,31.26,31.2,31.2,442400.0,20.3086,20.3151,20.2761,20.2761,442400.0
2014-11-28 12:20:00,31.2,31.23,31.16,31.17,339600.0,20.2761,20.2956,20.2501,20.2566,339600.0
2014-11-28 12:30:00,31.16,31.19,31.15,31.16,517200.0,20.2501,20.2696,20.2436,20.2501,517200.0
2014-11-28 12:40:00,31.16,31.18,31.08,31.09,721300.0,20.2501,20.2631,20.1982,20.2047,721300.0
2014-11-28 12:50:00,31.09,31.17,31.06,31.17,1547300.0,20.2047,20.2566,20.1852,20.2566,1547300.0
2014-12-01 09:30:00,30.88,31.14,30.88,31.02,1521900.0,20.0682,20.2371,20.0682,20.1592,1521900.0
2014-12-01 09:40:00,31.02,31.1,30.99,31.09,512000.0,20.1592,20.2112,20.1397,20.2047,512000.0
2014-12-01 09:50:00,31.08,31.38,31.06,31.37,963200.0,20.1982,20.3931,20.1852,20.3866,963200.0
2014-12-01 10:00:00,31.37,31.51,31.33,31.39,1211200.0,20.3866,20.4776,20.3606,20.3996,1211200.0
2014-12-01 10:10:00,31.39,31.48,31.38,31.48,536700.0,20.3996,20.4581,20.3931,20.4581,536700.0
2014-12-01 10:20:00,31.48,31.51,31.4,31.41,421700.0,20.4581,20.4776,20.4061,20.4126,421700.0
2014-12-01 10:30:00,31.4,31.49,31.4,31.47,489400.0,20.4061,20.4646,20.4061,20.4516,489400.0
2014-12-01 10:40:00,31.47,31.48,31.37,31.44,483800.0,20.4516,20.4581,20.3866,20.4321,483800.0
2014-12-01 10:50:00,31.44,31.44,31.39,31.44,359900.0,20.4321,20.4321,20.3996,20.4321,359900.0
2014-12-01 11:00:00,31.43,31.47,31.36,31.36,439200.0,20.4256,20.4516,20.3801,20.3801,439200.0
2014-12-01 11:10:00,31.37,31.38,31.28,31.29,730600.0,20.3866,20.3931,20.3281,20.3346,730600.0
2014-12-01 11:20:00,31.29,31.37,31.29,31.31,461800.0,20.3346,20.3866,20.3346,20.3476,461800.0
2014-12-01 11:30:00,31.31,31.34,31.26,31.26,419800.0,20.3476,20.3671,20.3151,20.3151,419800.0
2014-12-01 11:40:00,31.26,31.28,31.25,31.28,266300.0,20.3151,20.3281,20.3086,20.3281,266300.0
2014-12-01 11:50:00,31.27,31.28,31.2,31.25,281300.0,20.3216,20.3281,20.2761,20.3086,281300.0
2014-12-01 12:00:00,31.25,31.31,31.24,31.31,318800.0,20.3086,20.3476,20.3021,20.3476,318800.0
2014-12-01 12:10:00,31.3,31.35,31.28,31.33,573900.0,20.3411,20.3736,20.3281,20.3606,573900.0
2014-12-01 12:20:00,31.33,31.37,31.33,31.36,271700.0,20.3606,20.3866,20.3606,20.3801,271700.0
2014-12-01 12:30:00,31.36,31.37,31.34,31.34,279900.0,20.3801,20.3866,20.3671,20.3671,279900.0
2014-12-01 12:40:00,31.34,31.35,31.31,31.33,249400.0,20.3671,20.3736,20.3476,20.3606,249400.0
2014-12-01 12:50:00,31.33,31.38,31.32,31.37,280000.0,20.3606,20.3931,20.3541,20.3866,280000.0
2014-12-01 13:00:00,31.36,31.4,31.35,31.36,245000.0,20.3801,20.4061,20.3736,20.3801,245000.0
2014-12-01 13:10:00,31.36,31.4,31.36,31.39,262900.0,20.3801,20.4061,20.3801,20.3996,262900.0
2014-12-01 13:20:00,31.39,31.42,31.38,31.4,197800.0,20.3996,20.4191,20.3931,20.4061,197800.0
2014-12-01 13:30:00,31.41,31.47,31.4,31.47,282300.0,20.4126,20.4516,20.4061,20.4516,282300.0
2014-12-01 13:40:00,31.46,31.5,31.43,31.44,563000.0,20.4451,20.4711,20.4256,20.4321,563000.0
2014-12-01 13:50:00,31.43,31.44,31.4,31.41,295700.0,20.4256,20.4321,20.4061,20.4126,295700.0
2014-12-01 14:00:00,31.4,31.42,31.36,31.37,286700.0,20.4061,20.4191,20.3801,20.3866,286700.0
2014-12-01 14:10:00,31.38,31.38,31.35,31.35,188700.0,20.3931,20.3931,20.3736,20.3736,188700.0
2014-12-01 14:20:00,31.36,31.36,31.29,31.34,538200.0,20.3801,20.3801,20.3346,20.3671,538200.0
2014-12-01 14:30:00,31.34,31.36,31.28,31.33,542500.0,20.3671,20.3801,20.3281,20.3606,542500.0
2014-12-01 14:40:00,31.33,31.34,31.28,31.3,556000.0,20.3606,20.3671,20.3281,20.3411,556000.0
2014-12-01 14:50:00,31.3,31.33,31.29,31.32,200000.0,20.3411,20.3606,20.3346,20.3541,200000.0
2014-12-01 15:00:00,31.32,31.34,31.31,31.34,245600.0,20.3541,20.3671,20.3476,20.3671,245600.0
2014-12-01 15:10:00,31.34,31.35,31.31,31.32,714700.0,20.3671,20.3736,20.3476,20.3541,714700.0
2014-12-01 15:20:00,31.33,31.39,31.31,31.31,632000.0,20.3606,20.3996,20.3476,20.3476,632000.0
2014-12-01 15:30:00,31.32,31.33,31.29,31.3,524400.0,20.3541,20.3606,20.3346,20.3411,524400.0
2014-12-01 15:40:00,31.3,31.33,31.29,31.32,680100.0,20.3411,20.3606,20.3346,20.3541,680100.0
2014-12-01 15:50:00,31.32,31.34,31.26,31.26,1557400.0,20.3541,20.3671,20.3151,20.3151,1557400.0
2014-12-02 09:30:00,31.44,31.57,31.41,31.41,1818800.0,20.4321,20.5166,20.4126,20.4126,1818800.0
2014-12-02 09:40:00,31.4,31.44,31.38,31.44,742000.0,20.4061,20.4321,20.3931,20.4321,742000.0
2014-12-02 09:50:00,31.44,31.45,31.39,31.42,850000.0,20.4321,20.4386,20.3996,20.4191,850000.0
2014-12-02 10:00:00,31.42,31.44,31.39,31.42,779200.0,20.4191,20.4321,20.3996,20.4191,779200.0
2014-12-02 10:10:00,31.43,31.44,31.36,31.37,591200.0,20.4256,20.4321,20.3801,20.3866,591200.0
2014-12-02 10:20:00,31.36,31.43,31.35,31.41,634600.0,20.3801,20.4256,20.3736,20.4126,634600.0
2014-12-02 10:30:00,31.4,31.41,31.34,31.4,552000.0,20.4061,20.4126,20.3671,20.4061,552000.0
2014-12-02 10:40:00,31.4,31.41,31.3,31.31,367800.0,20.4061,20.4126,20.3411,20.3476,367800.0
2014-12-02 10:50:00,31.31,31.33,31.28,31.32,811500.0,20.3476,20.3606,20.3281,20.3541,811500.0
2014-12-02 11:00:00,31.32,31.34,31.29,31.32,569700.0,20.3541,20.3671,20.3346,20.3541,569700.0
2014-12-02 11:10:00,31.32,31.38,31.3,31.38,350500.0,20.3541,20.3931,20.3411,20.3931,350500.0
2014-12-02 11:20:00,31.38,31.43,31.34,31.43,384200.0,20.3931,20.4256,20.3671,20.4256,384200.0
2014-12-02 11:30:00,31.43,31.44,31.36,31.37,453400.0,20.4256,20.4321,20.3801,20.3866,453400.0
2014-12-02 11:40:00,31.38,31.38,31.33,31.38,597900.0,20.3931,20.3931,20.3606,20.3931,597900.0
2014-12-02 11:50:00,31.38,31.45,31.36,31.43,593600.0,20.3931,20.4386,20.3801,20.4256,593600.0
2014-12-02 12:00:00,31.43,31.44,31.39,31.41,258900.0,20.4256,20.4321,20.3996,20.4126,258900.0
2014-12-02 12:10:00,31.41,31.44,31.4,31.41,273400.0,20.4126,20.4321,20.4061,20.4126,273400.0
2014-12-02 12:20:00,31.41,31.46,31.39,31.44,266100.0,20.4126,20.4451,20.3996,20.4321,266100.0
2014-12-02 12:30:00,31.44,31.45,31.42,31.45,193000.0,20.4321,20.4386,20.4191,20.4386,193000.0
2014-12-02 12:40:00,31.45,31.5,31.44,31.49,489400.0,20.4386,20.4711,20.4321,20.4646,489400.0
2014-12-02 12:50:00,31.49,31.57,31.48,31.57,631900.0,20.4646,20.5166,20.4581,20.5166,631900.0
2014-12-02 13:00:00,31.57,31.6,31.55,31.58,493500.0,20.5166,20.5361,20.5036,20.5231,493500.0
2014-12-02 13:10:00,31.59,31.6,31.57,31.6,258500.0,20.5296,20.5361,20.5166,20.5361,258500.0
2014-12-02 13:20:00,31.59,31.62,31.56,31.61,499500.0,20.5296,20.5491,20.5101,20.5426,499500.0
2014-12-02 13:30:00,31.61,31.62,31.54,31.54,459100.0,20.5426,20.5491,20.4971,20.4971,459100.0
2014-12-02 13:40:00,31.55,31.59,31.53,31.59,328200.0,20.5036,20.5296,20.4906,20.5296,328200.0
2014-12-02 13:50:00,31.59,31.59,31.53,31.54,292400.0,20.5296,20.5296,20.4906,20.4971,292400.0
2014-12-02 14:00:00,31.54,31.54,31.47,31.48,495300.0,20.4971,20.4971,20.4516,20.4581,495300.0
2014-12-02 14:10:00,31.47,31.49,31.45,31.47,267800.0,20.4516,20.4646,20.4386,20.4516,267800.0
2014-12-02 14:20:00,31.47,31.49,31.45,31.48,289800.0,20.4516,20.4646,20.4386,20.4581,289800.0
2014-12-02 14:30:00,31.48,31.51,31.46,31.51,361400.0,20.4581,20.4776,20.4451,20.4776,361400.0
2014-12-02 14:40:00,31.51,31.57,31.51,31.57,527700.0,20.4776,20.5166,20.4776,20.5166,527700.0
2014-12-02 14:50:00,31.57,31.61,31.54,31.55,349100.0,20.5166,20.5426,20.4971,20.5036,349100.0
2014-12-02 15:00:00,31.54,31.56,31.52,31.52,262100.0,20.4971,20.5101,20.4841,20.4841,262100.0
2014-12-02 15:10:00,31.53,31.53,31.47,31.48,346000.0,20.4906,20.4906,20.4516,20.4581,346000.0
2014-12-02 15:20:00,31.49,31.51,31.47,31.51,521800.0,20.4646,20.4776,20.4516,20.4776,521800.0
2014-12-02 15:30:00,31.51,31.51,31.46,31.49,539400.0,20.4776,20.4776,20.4451,20.4646,539400.0
2014-12-02 15:40:00,31.49,31.56,31.48,31.56,919700.0,20.4646,20.5101,20.4581,20.5101,919700.0
2014-12-02 15:50:00,31.56,31.58,31.53,31.57,1785200.0,20.5101,20.5231,20.4906,20.5166,1785200.0
2014-12-03 09:30:00,31.51,31.6,31.36,31.41,1352800.0,20.4776,20.5361,20.3801,20.4126,1352800.0
2014-12-03 09:40:00,31.41,31.5,31.39,31.48,573000.0,20.4126,20.4711,20.3996,20.4581,573000.0
2014-12-03 09:50:00,31.48,31.64,31.48,31.57,734900.0,20.4581,20.5621,20.4581,20.5166,734900.0
2014-12-03 10:00:00,31.57,31.7,31.53,31.57,739700.0,20.5166,20.6011,20.4906,20.5166,739700.0
2014-12-03 10:10:00,31.57,31.64,31.52,31.52,502400.0,20.5166,20.5621,20.4841,20.4841,502400.0
2014-12-03 10:20:00,31.53,31.56,31.49,31.53,345400.0,20.4906,20.5101,20.4646,20.4906,345400.0
2014-12-03 10:30:00,31.54,31.62,31.5,31.62,391600.0,20.4971,20.5491,20.4711,20.5491,391600.0
2014-12-03 10:40:00,31.62,31.63,31.57,31.57,382500.0,20.5491,20.5556,20.5166,20.5166,382500.0
2014-12-03 10:50:00,31.58,31.65,31.56,31.57,354800.0,20.5231,20.5686,20.5101,20.5166,354800.0
2014-12-03 11:00:00,31.57,31.57,31.5,31.52,402700.0,20.5166,20.5166,20.4711,20.4841,402700.0
2014-12-03 11:10:00,31.53,31.54,31.46,31.48,394100.0,20.4906,20.4971,20.4451,20.4581,394100.0
2014-12-03 11:20:00,31.48,31.51,31.43,31.44,518200.0,20.4581,20.4776,20.4256,20.4321,518200.0
2014-12-03 11:30:00,31.43,31.48,31.41,31.42,423400.0,20.4256,20.4581,20.4126,20.4191,423400.0
2014-12-03 11:40:00,31.42,31.42,31.38,31.39,420900.0,20.4191,20.4191,20.3931,20.3996,420900.0
2014-12-03 11:50:00,31.39,31.4,31.37,31.4,425800.0,20.3996,20.4061,20.3866,20.4061,425800.0
2014-12-03 12:00:00,31.4,31.41,31.31,31.33,631100.0,20.4061,20.4126,20.3476,20.3606,631100.0
2014-12-03 12:10:00,31.33,31.37,31.32,31.36,498100.0,20.3606,20.3866,20.3541,20.3801,498100.0
2014-12-03 12:20:00,31.36,31.41,31.33,31.39,543300.0,20.3801,20.4126,20.3606,20.3996,543300.0
2014-12-03 12:30:00,31.39,31.43,31.37,31.41,398200.0,20.3996,20.4256,20.3866,20.4126,398200.0
2014-12-03 12:40:00,31.41,31.45,31.39,31.45,243500.0,20.4126,20.4386,20.3996,20.4386,243500.0
2014-12-03 12:50:00,31.45,31.48,31.44,31.48,217900.0,20.4386,20.4581,20.4321,20.4581,217900.0
2014-12-03 13:00:00,31.48,31.48,31.45,31.46,175100.0,20.4581,20.4581,20.4386,20.4451,175100.0
2014-12-03 13:10:00,31.46,31.48,31.45,31.47,220500.0,20.4451,20.4581,20.4386,20.4516,220500.0
2014-12-03 13:20:00,31.46,31.47,31.43,31.45,189300.0,20.4451,20.4516,20.4256,20.4386,189300.0
2014-12-03 13:30:00,31.45,31.47,31.44,31.47,476300.0,20.4386,20.4516,20.4321,20.4516,476300.0
2014-12-03 13:40:00,31.46,31.47,31.43,31.47,317200.0,20.4451,20.4516,20.4256,20.4516,317200.0
2014-12-03 13:50:00,31.47,31.57,31.46,31.57,410200.0,20.4516,20.5166,20.4451,20.5166,410200.0
2014-12-03 14:00:00,31.57,31.62,31.55,31.61,649800.0,20.5166,20.5491,20.5036,20.5426,649800.0
2014-12-03 14:10:00,31.62,31.66,31.59,31.63,574400.0,20.5491,20.5751,20.5296,20.5556,574400.0
2014-12-03 14:20:00,31.64,31.64,31.57,31.59,371600.0,20.5621,20.5621,20.5166,20.5296,371600.0
2014-12-03 14:30:00,31.59,31.61,31.55,31.61,415500.0,20.5296,20.5426,20.5036,20.5426,415500.0
2014-12-03 14:40:00,31.6,31.64,31.6,31.61,411000.0,20.5361,20.5621,20.5361,20.5426,411000.0
2014-12-03 14:50:00,31.61,31.66,31.61,31.66,508000.0,20.5426,20.5751,20.5426,20.5751,508000.0
2014-12-03 15:00:00,31.66,31.66,31.58,31.58,272700.0,20.5751,20.5751,20.5231,20.5231,272700.0
2014-12-03 15:10:00,31.59,31.71,31.58,31.69,865200.0,20.5296,20.6076,20.5231,20.5946,865200.0
2014-12-03 15:20:00,31.69,31.72,31.67,31.68,645500.0,20.5946,20.6141,20.5816,20.5881,645500.0
2014-12-03 15:30:00,31.68,31.7,31.66,31.67,804100.0,20.5881,20.6011,20.5751,20.5816,804100.0
2014-12-03 15:40:00,31.67,31.76,31.65,31.75,1473200.0,20.5816,20.6401,20.5686,20.6336,1473200.0
2014-12-03 15:50:00,31.75,31.78,31.71,31.76,3381300.0,20.6336,20.6531,20.6076,20.6401,3381300.0
2014-12-04 09:30:00,31.56,31.82,31.53,31.76,1170300.0,20.5101,20.6791,20.4906,20.6401,1170300.0
2014-12-04 09:40:00,31.76,31.77,31.6,31.65,664300.0,20.6401,20.6466,20.5361,20.5686,664300.0
2014-12-04 09:50:00,31.65,31.65,31.53,31.54,1049400.0,20.5686,20.5686,20.4906,20.4971,1049400.0
2014-12-04 10:00:00,31.54,31.58,31.51,31.58,883700.0,20.4971,20.5231,20.4776,20.5231,883700.0
2014-12-04 10:10:00,31.58,31.58,31.54,31.58,1135100.0,20.5231,20.5231,20.4971,20.5231,1135100.0
2014-12-04 10:20:00,31.57,31.58,31.51,31.51,566000.0,20.5166,20.5231,20.4776,20.4776,566000.0
2014-12-04 10:30:00,31.51,31.52,31.43,31.48,421600.0,20.4776,20.4841,20.4256,20.4581,421600.0
2014-12-04 10:40:00,31.48,31.48,31.4,31.4,381200.0,20.4581,20.4581,20.4061,20.4061,381200.0
2014-12-04 10:50:00,31.4,31.41,31.38,31.41,462200.0,20.4061,20.4126,20.3931,20.4126,462200.0
2014-12-04 11:00:00,31.4,31.42,31.34,31.42,532700.0,20.4061,20.4191,20.3671,20.4191,532700.0
2014-12-04 11:10:00,31.42,31.49,31.41,31.49,401700.0,20.4191,20.4646,20.4126,20.4646,401700.0
2014-12-04 11:20:00,31.49,31.55,31.48,31.53,558500.0,20.4646,20.5036,20.4581,20.4906,558500.0
2014-12-04 11:30:00,31.53,31.56,31.49,31.54,349700.0,20.4906,20.5101,20.4646,20.4971,349700.0
2014-12-04 11:40:00,31.54,31.56,31.52,31.56,287100.0,20.4971,20.5101,20.4841,20.5101,287100.0
2014-12-04 11:50:00,31.56,31.58,31.52,31.57,258600.0,20.5101,20.5231,20.4841,20.5166,258600.0
2014-12-04 12:00:00,31.56,31.68,31.55,31.68,371300.0,20.5101,20.5881,20.5036,20.5881,371300.0
2014-12-04 12:10:00,31.67,31.67,31.63,31.65,212300.0,20.5816,20.5816,20.5556,20.5686,212300.0
2014-12-04 12:20:00,31.65,31.66,31.62,31.63,226800.0,20.5686,20.5751,20.5491,20.5556,226800.0
2014-12-04 12:30:00,31.64,31.76,31.63,31.69,704800.0,20.5621,20.6401,20.5556,20.5946,704800.0
2014-12-04 12:40:00,31.7,31.73,31.65,31.68,278700.0,20.6011,20.6206,20.5686,20.5881,278700.0
2014-12-04 12:50:00,31.69,31.7,31.63,31.66,483000.0,20.5946,20.6011,20.5556,20.5751,483000.0
2014-12-04 13:00:00,31.66,31.68,31.65,31.66,152800.0,20.5751,20.5881,20.5686,20.5751,152800.0
2014-12-04 13:10:00,31.66,31.72,31.64,31.71,306000.0,20.5751,20.6141,20.5621,20.6076,306000.0
2014-12-04 13:20:00,31.71,31.72,31.69,31.71,195100.0,20.6076,20.6141,20.5946,20.6076,195100.0
2014-12-04 13:30:00,31.71,31.74,31.69,31.71,197500.0,20.6076,20.6271,20.5946,20.6076,197500.0
2014-12-04 13:40:00,31.71,31.73,31.66,31.67,221900.0,20.6076,20.6206,20.5751,20.5816,221900.0
2014-12-04 13:50:00,31.67,31.68,31.64,31.66,165300.0,20.5816,20.5881,20.5621,20.5751,165300.0
2014-12-04 14:00:00,31.65,31.7,31.63,31.7,274900.0,20.5686,20.6011,20.5556,20.6011,274900.0
2014-12-04 14:10:00,31.69,31.7,31.67,31.68,124200.0,20.5946,20.6011,20.5816,20.5881,124200.0
2014-12-04 14:20:00,31.68,31.7,31.67,31.68,120500.0,20.5881,20.6011,20.5816,20.5881,120500.0
2014-12-04 14:30:00,31.67,31.68,31.63,31.64,172600.0,20.5816,20.5881,20.5556,20.5621,172600.0
2014-12-04 14:40:00,31.63,31.64,31.61,31.62,120400.0,20.5556,20.5621,20.5426,20.5491,120400.0
2014-12-04 14:50:00,31.62,31.65,31.59,31.64,415200.0,20.5491,20.5686,20.5296,20.5621,415200.0
2014-12-04 15:00:00,31.64,31.67,31.64,31.65,147600.0,20.5621,20.5816,20.5621,20.5686,147600.0
2014-12-04 15:10:00,31.65,31.65,31.61,31.62,171400.0,20.5686,20.5686,20.5426,20.5491,171400.0
2014-12-04 15:20:00,31.62,31.62,31.58,31.61,325300.0,20.5491,20.5491,20.5231,20.5426,325300.0
2014-12-04 15:30:00,31.61,31.65,31.58,31.64,498900.0,20.5426,20.5686,20.5231,20.5621,498900.0
2014-12-04 15:40:00,31.64,31.65,31.62,31.63,627900.0,20.5621,20.5686,20.5491,20.5556,627900.0
2014-12-04 15:50:00,31.64,31.66,31.62,31.65,1174600.0,20.5621,20.5751,20.5491,20.5686,1174600.0
2014-12-05 09:30:00,31.65,31.78,31.6,31.73,1000600.0,20.5686,20.6531,20.5361,20.6206,1000600.0
2014-12-05 09:40:00,31.72,31.76,31.66,31.72,474900.0,20.6141,20.6401,20.5751,20.6141,474900.0
2014-12-05 09:50:00,31.73,31.8,31.71,31.79,326400.0,20.6206,20.6661,20.6076,20.6596,326400.0
2014-12-05 10:00:00,31.79,31.82,31.72,31.8,468100.0,20.6596,20.6791,20.6141,20.6661,468100.0
2014-12-05 10:10:00,31.81,31.96,31.8,31.95,1287000.0,20.6726,20.77,20.6661,20.7635,1287000.0
2014-12-05 10:20:00,31.94,31.99,31.91,31.98,779500.0,20.757,20.7895,20.7376,20.783,779500.0
2014-12-05 10:30:00,31.98,31.99,31.95,31.96,431200.0,20.783,20.7895,20.7635,20.77,431200.0
2014-12-05 10:40:00,31.96,31.99,31.95,31.97,340900.0,20.77,20.7895,20.7635,20.7765,340900.0
2014-12-05 10:50:00,31.98,31.98,31.91,31.95,499500.0,20.783,20.783,20.7376,20.7635,499500.0
2014-12-05 11:00:00,31.94,31.98,31.93,31.94,228600.0,20.757,20.783,20.7505,20.757,228600.0
2014-12-05 11:10:00,31.95,31.99,31.92,31.98,451200.0,20.7635,20.7895,20.744,20.783,451200.0
2014-12-05 11:20:00,31.98,31.99,31.95,31.97,391200.0,20.783,20.7895,20.7635,20.7765,391200.0
2014-12-05 11:30:00,31.97,32.14,31.97,32.11,2603800.0,20.7765,20.887,20.7765,20.8675,2603800.0
2014-12-05 11:40:00,32.12,32.15,32.07,32.14,887900.0,20.874,20.8935,20.8415,20.887,887900.0
2014-12-05 11:50:00,32.15,32.15,32.09,32.11,380700.0,20.8935,20.8935,20.8545,20.8675,380700.0
2014-12-05 12:00:00,32.11,32.14,32.08,32.09,401800.0,20.8675,20.887,20.848,20.8545,401800.0
2014-12-05 12:10:00,32.09,32.14,32.06,32.07,325100.0,20.8545,20.887,20.835,20.8415,325100.0
2014-12-05 12:20:00,32.08,32.11,32.07,32.08,262000.0,20.848,20.8675,20.8415,20.848,262000.0
2014-12-05 12:30:00,32.08,32.11,32.04,32.1,397300.0,20.848,20.8675,20.822,20.861,397300.0
2014-12-05 12:40:00,32.11,32.12,32.09,32.11,406900.0,20.8675,20.874,20.8545,20.8675,406900.0
2014-12-05 12:50:00,32.1,32.12,32.06,32.07,253400.0,20.861,20.874,20.835,20.8415,253400.0
2014-12-05 13:00:00,32.06,32.08,32.03,32.04,484800.0,20.835,20.848,20.8155,20.822,484800.0
2014-12-05 13:10:00,32.04,32.05,31.99,32.02,520200.0,20.822,20.8285,20.7895,20.809,520200.0
2014-12-05 13:20:00,32.02,32.04,32.0,32.03,252000.0,20.809,20.822,20.796,20.8155,252000.0
2014-12-05 13:30:00,32.02,32.03,32.0,32.0,193300.0,20.809,20.8155,20.796,20.796,193300.0
2014-12-05 13:40:00,32.01,32.03,31.96,31.96,393600.0,20.8025,20.8155,20.77,20.77,393600.0
2014-12-05 13:50:00,31.96,31.97,31.92,31.97,430400.0,20.77,20.7765,20.744,20.7765,430400.0
2014-12-05 14:00:00,31.96,31.97,31.91,31.92,296800.0,20.77,20.7765,20.7376,20.744,296800.0
2014-12-05 14:10:00,31.92,31.93,31.91,31.91,301500.0,20.744,20.7505,20.7376,20.7376,301500.0
2014-12-05 14:20:00,31.92,31.94,31.9,31.94,266600.0,20.744,20.757,20.7311,20.757,266600.0
2014-12-05 14:30:00,31.94,31.94,31.91,31.93,265600.0,20.757,20.757,20.7376,20.7505,265600.0
2014-12-05 14:40:00,31.94,31.99,31.93,31.99,272000.0,20.757,20.7895,20.7505,20.7895,272000.0
2014-12-05 14:50:00,31.99,32.03,31.98,32.02,380700.0,20.7895,20.8155,20.783,20.809,380700.0
2014-12-05 15:00:00,32.02,32.06,32.0,32.04,433700.0,20.809,20.835,20.796,20.822,433700.0
2014-12-05 15:10:00,32.04,32.05,31.97,31.99,302100.0,20.822,20.8285,20.7765,20.7895,302100.0
2014-12-05 15:20:00,31.99,31.99,31.94,31.94,283300.0,20.7895,20.7895,20.757,20.757,283300.0
2014-12-05 15:30:00,31.94,31.95,31.89,31.9,357900.0,20.757,20.7635,20.7246,20.7311,357900.0
2014-12-05 15:40:00,31.9,31.96,31.9,31.91,580400.0,20.7311,20.77,20.7311,20.7376,580400.0
2014-12-05 15:50:00,31.92,31.99,31.91,31.98,1651900.0,20.744,20.7895,20.7376,20.783,1651900.0
2014-12-08 09:30:00,31.78,31.99,31.76,31.93,1761200.0,20.6531,20.7895,20.6401,20.7505,1761200.0
2014-12-08 09:40:00,31.93,32.03,31.93,32.02,562000.0,20.7505,20.8155,20.7505,20.809,562000.0
2014-12-08 09:50:00,32.02,32.05,31.99,32.03,355900.0,20.809,20.8285,20.7895,20.8155,355900.0
2014-12-08 10:00:00,32.03,32.07,32.0,32.02,302500.0,20.8155,20.8415,20.796,20.809,302500.0
2014-12-08 10:10:00,32.03,32.04,31.99,32.03,431100.0,20.8155,20.822,20.7895,20.8155,431100.0
2014-12-08 10:20:00,32.04,32.11,32.03,32.08,323600.0,20.822,20.8675,20.8155,20.848,323600.0
2014-12-08 10:30:00,32.08,32.11,32.06,32.08,372500.0,20.848,20.8675,20.835,20.848,372500.0
2014-12-08 10:40:00,32.09,32.13,32.06,32.08,331600.0,20.8545,20.8805,20.835,20.848,331600.0
2014-12-08 10:50:00,32.08,32.14,32.07,32.13,336600.0,20.848,20.887,20.8415,20.8805,336600.0
2014-12-08 11:00:00,32.13,32.14,32.06,32.08,406600.0,20.8805,20.887,20.835,20.848,406600.0
2014-12-08 11:10:00,32.08,32.17,32.07,32.15,609000.0,20.848,20.9065,20.8415,20.8935,609000.0
2014-12-08 11:20:00,32.15,32.15,32.09,32.1,535900.0,20.8935,20.8935,20.8545,20.861,535900.0
2014-12-08 11:30:00,32.1,32.16,32.1,32.16,254500.0,20.861,20.9,20.861,20.9,254500.0
2014-12-08 11:40:00,32.16,32.22,32.15,32.2,428200.0,20.9,20.939,20.8935,20.926,428200.0
2014-12-08 11:50:00,32.2,32.21,32.15,32.16,388700.0,20.926,20.9325,20.8935,20.9,388700.0
2014-12-08 12:00:00,32.16,32.2,32.14,32.17,762100.0,20.9,20.926,20.887,20.9065,762100.0
2014-12-08 12:10:00,32.16,32.17,32.03,32.06,363400.0,20.9,20.9065,20.8155,20.835,363400.0
2014-12-08 12:20:00,32.06,32.07,32.02,32.05,245200.0,20.835,20.8415,20.809,20.8285,245200.0
2014-12-08 12:30:00,32.05,32.07,32.02,32.04,464100.0,20.8285,20.8415,20.809,20.822,464100.0
2014-12-08 12:40:00,32.04,32.09,32.02,32.05,1025400.0,20.822,20.8545,20.809,20.8285,1025400.0
2014-12-08 12:50:00,32.05,32.08,32.01,32.01,150800.0,20.8285,20.848,20.8025,20.8025,150800.0
2014-12-08 13:00:00,32.01,32.07,32.0,32.04,393600.0,20.8025,20.8415,20.796,20.822,393600.0
2014-12-08 13:10:00,32.04,32.06,31.99,32.02,233000.0,20.822,20.835,20.7895,20.809,233000.0
2014-12-08 13:20:00,32.02,32.03,31.98,31.98,290300.0,20.809,20.8155,20.783,20.783,290300.0
2014-12-08 13:30:00,31.99,31.99,31.92,31.94,411900.0,20.7895,20.7895,20.744,20.757,411900.0
2014-12-08 13:40:00,31.94,31.95,31.91,31.95,205700.0,20.757,20.7635,20.7376,20.7635,205700.0
2014-12-08 13:50:00,31.95,31.98,31.94,31.95,221400.0,20.7635,20.783,20.757,20.7635,221400.0
2014-12-08 14:00:00,31.95,31.96,31.9,31.95,222400.0,20.7635,20.77,20.7311,20.7635,222400.0
2014-12-08 14:10:00,31.94,31.96,31.9,31.95,286300.0,20.757,20.77,20.7311,20.7635,286300.0
2014-12-08 14:20:00,31.95,32.01,31.94,32.0,268400.0,20.7635,20.8025,20.757,20.796,268400.0
2014-12-08 14:30:00,32.01,32.03,31.97,31.98,427300.0,20.8025,20.8155,20.7765,20.783,427300.0
2014-12-08 14:40:00,31.98,31.98,31.96,31.96,146900.0,20.783,20.783,20.77,20.77,146900.0
2014-12-08 14:50:00,31.96,31.98,31.96,31.96,500500.0,20.77,20.783,20.77,20.77,500500.0
2014-12-08 15:00:00,31.96,31.97,31.94,31.96,712800.0,20.77,20.7765,20.757,20.77,712800.0
2014-12-08 15:10:00,31.95,31.96,31.94,31.95,545200.0,20.7635,20.77,20.757,20.7635,545200.0
2014-12-08 15:20:00,31.95,32.0,31.94,31.97,1208700.0,20.7635,20.796,20.757,20.7765,1208700.0
2014-12-08 15:30:00,31.97,31.99,31.96,31.97,1267400.0,20.7765,20.7895,20.77,20.7765,1267400.0
2014-12-08 15:40:00,31.97,31.99,31.95,31.97,1000800.0,20.7765,20.7895,20.7635,20.7765,1000800.0
2014-12-08 15:50:00,31.96,32.03,31.95,31.98,3235600.0,20.77,20.8155,20.7635,20.783,3235600.0
2014-12-09 09:30:00,31.55,31.65,31.45,31.6,2016300.0,20.5036,20.5686,20.4386,20.5361,2016300.0
2014-12-09 09:40:00,31.6,31.67,31.57,31.65,954800.0,20.5361,20.5816,20.5166,20.5686,954800.0
2014-12-09 09:50:00,31.65,31.7,31.62,31.7,436800.0,20.5686,20.6011,20.5491,20.6011,436800.0
2014-12-09 10:00:00,31.7,31.84,31.69,31.76,1505100.0,20.6011,20.6921,20.5946,20.6401,1505100.0
2014-12-09 10:10:00,31.75,31.79,31.72,31.74,909600.0,20.6336,20.6596,20.6141,20.6271,909600.0
2014-12-09 10:20:00,31.74,31.77,31.65,31.7,662300.0,20.6271,20.6466,20.5686,20.6011,662300.0
2014-12-09 10:30:00,31.7,31.71,31.65,31.67,405300.0,20.6011,20.6076,20.5686,20.5816,405300.0
2014-12-09 10:40:00,31.68,31.78,31.67,31.77,546600.0,20.5881,20.6531,20.5816,20.6466,546600.0
2014-12-09 10:50:00,31.77,31.82,31.73,31.74,529600.0,20.6466,20.6791,20.6206,20.6271,529600.0
2014-12-09 11:00:00,31.75,31.75,31.7,31.71,339600.0,20.6336,20.6336,20.6011,20.6076,339600.0
2014-12-09 11:10:00,31.7,31.76,31.7,31.73,403800.0,20.6011,20.6401,20.6011,20.6206,403800.0
2014-12-09 11:20:00,31.73,31.76,31.7,31.7,808400.0,20.6206,20.6401,20.6011,20.6011,808400.0
2014-12-09 11:30:00,31.7,31.75,31.68,31.74,520100.0,20.6011,20.6336,20.5881,20.6271,520100.0
2014-12-09 11:40:00,31.75,31.8,31.71,31.75,296400.0,20.6336,20.6661,20.6076,20.6336,296400.0
2014-12-09 11:50:00,31.75,31.8,31.72,31.79,368700.0,20.6336,20.6661,20.6141,20.6596,368700.0
2014-12-09 12:00:00,31.78,31.81,31.74,31.79,226800.0,20.6531,20.6726,20.6271,20.6596,226800.0
2014-12-09 12:10:00,31.79,31.79,31.72,31.74,396100.0,20.6596,20.6596,20.6141,20.6271,396100.0
2014-12-09 12:20:00,31.75,31.75,31.71,31.74,332400.0,20.6336,20.6336,20.6076,20.6271,332400.0
2014-12-09 12:30:00,31.74,31.75,31.7,31.74,265600.0,20.6271,20.6336,20.6011,20.6271,265600.0
2014-12-09 12:40:00,31.74,31.76,31.69,31.71,429700.0,20.6271,20.6401,20.5946,20.6076,429700.0
2014-12-09 12:50:00,31.71,31.73,31.7,31.7,247100.0,20.6076,20.6206,20.6011,20.6011,247100.0
2014-12-09 13:00:00,31.7,31.77,31.69,31.77,283500.0,20.6011,20.6466,20.5946,20.6466,283500.0
2014-12-09 13:10:00,31.77,31.8,31.74,31.75,549000.0,20.6466,20.6661,20.6271,20.6336,549000.0
2014-12-09 13:20:00,31.75,31.77,31.73,31.77,453600.0,20.6336,20.6466,20.6206,20.6466,453600.0
2014-12-09 13:30:00,31.77,31.81,31.76,31.81,266000.0,20.6466,20.6726,20.6401,20.6726,266000.0
2014-12-09 13:40:00,31.81,31.81,31.76,31.77,750400.0,20.6726,20.6726,20.6401,20.6466,750400.0
2014-12-09 13:50:00,31.77,31.79,31.74,31.78,618900.0,20.6466,20.6596,20.6271,20.6531,618900.0
2014-12-09 14:00:00,31.79,31.82,31.76,31.81,286200.0,20.6596,20.6791,20.6401,20.6726,286200.0
2014-12-09 14:10:00,31.81,31.82,31.75,31.76,324000.0,20.6726,20.6791,20.6336,20.6401,324000.0
2014-12-09 14:20:00,31.76,31.81,31.75,31.79,518000.0,20.6401,20.6726,20.6336,20.6596,518000.0
2014-12-09 14:30:00,31.8,31.81,31.77,31.81,700600.0,20.6661,20.6726,20.6466,20.6726,700600.0
2014-12-09 14:40:00,31.8,31.82,31.78,31.81,133500.0,20.6661,20.6791,20.6531,20.6726,133500.0
2014-12-09 14:50:00,31.81,31.82,31.79,31.8,554700.0,20.6726,20.6791,20.6596,20.6661,554700.0
2014-12-09 15:00:00,31.8,31.84,31.79,31.84,512300.0,20.6661,20.6921,20.6596,20.6921,512300.0
2014-12-09 15:10:00,31.84,31.92,31.82,31.89,1088700.0,20.6921,20.744,20.6791,20.7246,1088700.0
2014-12-09 15:20:00,31.9,31.92,31.87,31.89,489700.0,20.7311,20.744,20.7116,20.7246,489700.0
2014-12-09 15:30:00,31.89,31.91,31.87,31.9,556700.0,20.7246,20.7376,20.7116,20.7311,556700.0
2014-12-09 15:40:00,31.9,31.94,31.89,31.94,709100.0,20.7311,20.757,20.7246,20.757,709100.0
2014-12-09 15:50:00,31.94,32.01,31.91,31.98,2177600.0,20.757,20.8025,20.7376,20.783,2177600.0
2014-12-10 09:30:00,32.0,32.05,31.86,32.0,1643200.0,20.796,20.8285,20.7051,20.796,1643200.0
2014-12-10 09:40:00,32.0,32.05,31.95,31.96,1043000.0,20.796,20.8285,20.7635,20.77,1043000.0
2014-12-10 09:50:00,31.96,32.06,31.96,32.05,1280000.0,20.77,20.835,20.77,20.8285,1280000.0
2014-12-10 10:00:00,32.05,32.06,31.83,31.87,1190900.0,20.8285,20.835,20.6856,20.7116,1190900.0
2014-12-10 10:10:00,31.88,31.93,31.84,31.89,481500.0,20.7181,20.7505,20.6921,20.7246,481500.0
2014-12-10 10:20:00,31.88,31.88,31.83,31.85,369500.0,20.7181,20.7181,20.6856,20.6986,369500.0
2014-12-10 10:30:00,31.86,31.86,31.75,31.81,609300.0,20.7051,20.7051,20.6336,20.6726,609300.0
2014-12-10 10:40:00,31.8,31.86,31.79,31.8,429700.0,20.6661,20.7051,20.6596,20.6661,429700.0
2014-12-10 10:50:00,31.8,31.89,31.79,31.89,291800.0,20.6661,20.7246,20.6596,20.7246,291800.0
2014-12-10 11:00:00,31.89,31.91,31.87,31.91,366700.0,20.7246,20.7376,20.7116,20.7376,366700.0
2014-12-10 11:10:00,31.9,31.95,31.9,31.91,364400.0,20.7311,20.7635,20.7311,20.7376,364400.0
2014-12-10 11:20:00,31.91,31.97,31.91,31.94,357100.0,20.7376,20.7765,20.7376,20.757,357100.0
2014-12-10 11:30:00,31.93,31.93,31.9,31.93,292400.0,20.7505,20.7505,20.7311,20.7505,292400.0
2014-12-10 11:40:00,31.93,32.0,31.92,31.99,330800.0,20.7505,20.796,20.744,20.7895,330800.0
2014-12-10 11:50:00,32.0,32.05,31.99,32.04,346400.0,20.796,20.8285,20.7895,20.822,346400.0
2014-12-10 12:00:00,32.05,32.06,32.0,32.0,437000.0,20.8285,20.835,20.796,20.796,437000.0
2014-12-10 12:10:00,32.01,32.01,31.95,31.98,265100.0,20.8025,20.8025,20.7635,20.783,265100.0
2014-12-10 12:20:00,31.98,32.02,31.96,31.98,308400.0,20.783,20.809,20.77,20.783,308400.0
2014-12-10 12:30:00,31.98,32.01,31.95,32.01,596300.0,20.783,20.8025,20.7635,20.8025,596300.0
2014-12-10 12:40:00,32.0,32.06,32.0,32.05,337300.0,20.796,20.835,20.796,20.8285,337300.0
2014-12-10 12:50:00,32.05,32.1,32.04,32.07,326900.0,20.8285,20.861,20.822,20.8415,326900.0
2014-12-10 13:00:00,32.06,32.07,32.03,32.05,243000.0,20.835,20.8415,20.8155,20.8285,243000.0
2014-12-10 13:10:00,32.05,32.12,32.05,32.11,204500.0,20.8285,20.874,20.8285,20.8675,204500.0
2014-12-10 13:20:00,32.11,32.15,32.1,32.14,302600.0,20.8675,20.8935,20.861,20.887,302600.0
2014-12-10 13:30:00,32.15,32.16,32.08,32.13,425800.0,20.8935,20.9,20.848,20.8805,425800.0
2014-12-10 13:40:00,32.13,32.18,32.12,32.14,1164500.0,20.8805,20.913,20.874,20.887,1164500.0
2014-12-10 13:50:00,32.14,32.14,32.02,32.02,481600.0,20.887,20.887,20.809,20.809,481600.0
2014-12-10 14:00:00,32.02,32.07,32.0,32.01,215500.0,20.809,20.8415,20.796,20.8025,215500.0
2014-12-10 14:10:00,32.02,32.06,31.97,32.05,233400.0,20.809,20.835,20.7765,20.8285,233400.0
2014-12-10 14:20:00,32.05,32.05,31.93,31.93,554900.0,20.8285,20.8285,20.7505,20.7505,554900.0
2014-12-10 14:30:00,31.94,31.97,31.91,31.92,339200.0,20.757,20.7765,20.7376,20.744,339200.0
2014-12-10 14:40:00,31.92,31.97,31.91,31.96,253100.0,20.744,20.7765,20.7376,20.77,253100.0
2014-12-10 14:50:00,31.97,32.0,31.87,31.87,655200.0,20.7765,20.796,20.7116,20.7116,655200.0
2014-12-10 15:00:00,31.87,31.93,31.85,31.92,671200.0,20.7116,20.7505,20.6986,20.744,671200.0
2014-12-10 15:10:00,31.92,32.0,31.91,32.0,329700.0,20.744,20.796,20.7376,20.796,329700.0
2014-12-10 15:20:00,32.0,32.03,31.99,32.02,586600.0,20.796,20.8155,20.7895,20.809,586600.0
2014-12-10 15:30:00,32.02,32.11,32.02,32.05,1011100.0,20.809,20.8675,20.809,20.8285,1011100.0
2014-12-10 15:40:00,32.05,32.08,31.91,31.92,1408800.0,20.8285,20.848,20.7376,20.744,1408800.0
2014-12-10 15:50:00,31.92,31.97,31.86,31.86,3203800.0,20.744,20.7765,20.7051,20.7051,3203800.0
2014-12-11 09:30:00,31.86,32.19,31.86,32.14,1293500.0,20.7051,20.9195,20.7051,20.887,1293500.0
2014-12-11 09:40:00,32.13,32.2,32.01,32.01,653300.0,20.8805,20.926,20.8025,20.8025,653300.0
2014-12-11 09:50:00,32.02,32.11,32.01,32.01,350200.0,20.809,20.8675,20.8025,20.8025,350200.0
2014-12-11 10:00:00,32.02,32.14,31.99,32.08,702600.0,20.809,20.887,20.7895,20.848,702600.0
2014-12-11 10:10:00,32.07,32.09,32.04,32.05,515900.0,20.8415,20.8545,20.822,20.8285,515900.0
2014-12-11 10:20:00,32.05,32.12,32.05,32.08,630300.0,20.8285,20.874,20.8285,20.848,630300.0
2014-12-11 10:30:00,32.08,32.13,31.99,32.02,514200.0,20.848,20.8805,20.7895,20.809,514200.0
2014-12-11 10:40:00,32.01,32.07,32.0,32.03,508800.0,20.8025,20.8415,20.796,20.8155,508800.0
2014-12-11 10:50:00,32.03,32.06,32.0,32.03,383100.0,20.8155,20.835,20.796,20.8155,383100.0
2014-12-11 11:00:00,32.04,32.04,32.01,32.02,425200.0,20.822,20.822,20.8025,20.809,425200.0
2014-12-11 11:10:00,32.02,32.08,32.01,32.03,370600.0,20.809,20.848,20.8025,20.8155,370600.0
2014-12-11 11:20:00,32.03,32.07,32.0,32.01,569000.0,20.8155,20.8415,20.796,20.8025,569000.0
2014-12-11 11:30:00,32.01,32.08,32.0,32.02,341200.0,20.8025,20.848,20.796,20.809,341200.0
2014-12-11 11:40:00,32.02,32.06,31.99,32.0,446200.0,20.809,20.835,20.7895,20.796,446200.0
2014-12-11 11:50:00,32.0,32.05,31.99,32.01,460800.0,20.796,20.8285,20.7895,20.8025,460800.0
2014-12-11 12:00:00,32.01,32.04,31.99,32.02,230200.0,20.8025,20.822,20.7895,20.809,230200.0
2014-12-11 12:10:00,32.02,32.03,31.99,32.03,205200.0,20.809,20.8155,20.7895,20.8155,205200.0
2014-12-11 12:20:00,32.03,32.04,31.99,32.01,165900.0,20.8155,20.822,20.7895,20.8025,165900.0
2014-12-11 12:30:00,32.01,32.02,31.99,32.01,386800.0,20.8025,20.809,20.7895,20.8025,386800.0
2014-12-11 12:40:00,32.01,32.01,31.96,31.96,304400.0,20.8025,20.8025,20.77,20.77,304400.0
2014-12-11 12:50:00,31.96,31.98,31.92,31.96,483000.0,20.77,20.783,20.744,20.77,483000.0
2014-12-11 13:00:00,31.96,31.97,31.88,31.89,236600.0,20.77,20.7765,20.7181,20.7246,236600.0
2014-12-11 13:10:00,31.88,31.89,31.83,31.83,290600.0,20.7181,20.7246,20.6856,20.6856,290600.0
2014-12-11 13:20:00,31.84,31.84,31.79,31.83,388700.0,20.6921,20.6921,20.6596,20.6856,388700.0
2014-12-11 13:30:00,31.83,31.87,31.82,31.86,187700.0,20.6856,20.7116,20.6791,20.7051,187700.0
2014-12-11 13:40:00,31.87,31.89,31.83,31.87,180700.0,20.7116,20.7246,20.6856,20.7116,180700.0
2014-12-11 13:50:00,31.87,31.87,31.81,31.81,266500.0,20.7116,20.7116,20.6726,20.6726,266500.0
2014-12-11 14:00:00,31.82,31.85,31.8,31.82,273400.0,20.6791,20.6986,20.6661,20.6791,273400.0
2014-12-11 14:10:00,31.82,31.83,31.74,31.76,304400.0,20.6791,20.6856,20.6271,20.6401,304400.0
2014-12-11 14:20:00,31.75,31.77,31.65,31.66,532100.0,20.6336,20.6466,20.5686,20.5751,532100.0
2014-12-11 14:30:00,31.65,31.74,31.64,31.73,570600.0,20.5686,20.6271,20.5621,20.6206,570600.0
2014-12-11 14:40:00,31.73,31.76,31.62,31.65,422100.0,20.6206,20.6401,20.5491,20.5686,422100.0
2014-12-11 14:50:00,31.65,31.7,31.61,31.64,411900.0,20.5686,20.6011,20.5426,20.5621,411900.0
2014-12-11 15:00:00,31.64,31.77,31.61,31.75,1030100.0,20.5621,20.6466,20.5426,20.6336,1030100.0
2014-12-11 15:10:00,31.75,31.77,31.71,31.71,732000.0,20.6336,20.6466,20.6076,20.6076,732000.0
2014-12-11 15:20:00,31.71,31.75,31.68,31.71,554600.0,20.6076,20.6336,20.5881,20.6076,554600.0
2014-12-11 15:30:00,31.71,31.74,31.64,31.69,877400.0,20.6076,20.6271,20.5621,20.5946,877400.0
2014-12-11 15:40:00,31.7,31.73,31.57,31.58,1039300.0,20.6011,20.6206,20.5166,20.5231,1039300.0
2014-12-11 15:50:00,31.58,31.67,31.51,31.65,2447900.0,20.5231,20.5816,20.4776,20.5686,2447900.0
2014-12-12 09:30:00,31.34,31.44,31.29,31.29,1201000.0,20.3671,20.4321,20.3346,20.3346,1201000.0
2014-12-12 09:40:00,31.29,31.34,31.24,31.28,600900.0,20.3346,20.3671,20.3021,20.3281,600900.0
2014-12-12 09:50:00,31.28,31.36,31.26,31.34,665800.0,20.3281,20.3801,20.3151,20.3671,665800.0
2014-12-12 10:00:00,31.34,31.36,31.1,31.14,1150600.0,20.3671,20.3801,20.2112,20.2371,1150600.0
2014-12-12 10:10:00,31.14,31.14,30.89,30.97,1599600.0,20.2371,20.2371,20.0747,20.1267,1599600.0
2014-12-12 10:20:00,30.96,31.04,30.91,31.03,830500.0,20.1202,20.1722,20.0877,20.1657,830500.0
2014-12-12 10:30:00,31.03,31.1,31.0,31.07,714000.0,20.1657,20.2112,20.1462,20.1917,714000.0
2014-12-12 10:40:00,31.07,31.08,30.98,31.04,516000.0,20.1917,20.1982,20.1332,20.1722,516000.0
2014-12-12 10:50:00,31.04,31.07,30.97,30.98,597700.0,20.1722,20.1917,20.1267,20.1332,597700.0
2014-12-12 11:00:00,30.99,31.07,30.92,31.07,698700.0,20.1397,20.1917,20.0942,20.1917,698700.0
2014-12-12 11:10:00,31.07,31.08,30.97,30.97,416900.0,20.1917,20.1982,20.1267,20.1267,416900.0
2014-12-12 11:20:00,30.98,31.02,30.9,30.91,481000.0,20.1332,20.1592,20.0812,20.0877,481000.0
2014-12-12 11:30:00,30.91,30.98,30.91,30.97,551900.0,20.0877,20.1332,20.0877,20.1267,551900.0
2014-12-12 11:40:00,30.98,30.98,30.87,30.89,437200.0,20.1332,20.1332,20.0617,20.0747,437200.0
2014-12-12 11:50:00,30.89,30.94,30.86,30.89,606800.0,20.0747,20.1072,20.0552,20.0747,606800.0
2014-12-12 12:00:00,30.89,30.97,30.88,30.95,459900.0,20.0747,20.1267,20.0682,20.1137,459900.0
2014-12-12 12:10:00,30.95,30.98,30.94,30.97,314400.0,20.1137,20.1332,20.1072,20.1267,314400.0
2014-12-12 12:20:00,30.96,31.0,30.93,30.99,373200.0,20.1202,20.1462,20.1007,20.1397,373200.0
2014-12-12 12:30:00,31.0,31.05,30.99,31.0,297800.0,20.1462,20.1787,20.1397,20.1462,297800.0
2014-12-12 12:40:00,31.0,31.04,30.98,31.03,298000.0,20.1462,20.1722,20.1332,20.1657,298000.0
2014-12-12 12:50:00,31.03,31.07,31.02,31.05,542400.0,20.1657,20.1917,20.1592,20.1787,542400.0
2014-12-12 13:00:00,31.05,31.11,31.04,31.11,330100.0,20.1787,20.2176,20.1722,20.2176,330100.0
2014-12-12 13:10:00,31.1,31.17,31.08,31.15,452600.0,20.2112,20.2566,20.1982,20.2436,452600.0
2014-12-12 13:20:00,31.15,31.21,31.14,31.17,243500.0,20.2436,20.2826,20.2371,20.2566,243500.0
2014-12-12 13:30:00,31.18,31.2,31.13,31.2,237100.0,20.2631,20.2761,20.2306,20.2761,237100.0
2014-12-12 13:40:00,31.2,31.26,31.19,31.26,400400.0,20.2761,20.3151,20.2696,20.3151,400400.0
2014-12-12 13:50:00,31.26,31.29,31.24,31.27,232500.0,20.3151,20.3346,20.3021,20.3216,232500.0
2014-12-12 14:00:00,31.27,31.29,31.23,31.29,238300.0,20.3216,20.3346,20.2956,20.3346,238300.0
2014-12-12 14:10:00,31.29,31.29,31.19,31.2,271000.0,20.3346,20.3346,20.2696,20.2761,271000.0
2014-12-12 14:20:00,31.2,31.22,31.12,31.13,335700.0,20.2761,20.2891,20.2241,20.2306,335700.0
2014-12-12 14:30:00,31.13,31.15,31.08,31.1,285300.0,20.2306,20.2436,20.1982,20.2112,285300.0
2014-12-12 14:40:00,31.11,31.16,31.1,31.15,322500.0,20.2176,20.2501,20.2112,20.2436,322500.0
2014-12-12 14:50:00,31.15,31.19,31.14,31.18,276900.0,20.2436,20.2696,20.2371,20.2631,276900.0
2014-12-12 15:00:00,31.19,31.21,31.16,31.18,299500.0,20.2696,20.2826,20.2501,20.2631,299500.0
2014-12-12 15:10:00,31.18,31.21,31.15,31.17,300000.0,20.2631,20.2826,20.2436,20.2566,300000.0
2014-12-12 15:20:00,31.17,31.19,31.14,31.17,327600.0,20.2566,20.2696,20.2371,20.2566,327600.0
2014-12-12 15:30:00,31.17,31.17,31.05,31.05,999900.0,20.2566,20.2566,20.1787,20.1787,999900.0
2014-12-12 15:40:00,31.05,31.07,30.98,31.04,931300.0,20.1787,20.1917,20.1332,20.1722,931300.0
2014-12-12 15:50:00,31.04,31.07,30.93,30.96,2835100.0,20.1722,20.1917,20.1007,20.1202,2835100.0
2014-12-15 09:30:00,31.13,31.15,30.95,31.01,942400.0,20.2306,20.2436,20.1137,20.1527,942400.0
2014-12-15 09:40:00,31.01,31.05,30.95,31.05,575800.0,20.1527,20.1787,20.1137,20.1787,575800.0
2014-12-15 09:50:00,31.05,31.09,30.97,31.08,477700.0,20.1787,20.2047,20.1267,20.1982,477700.0
2014-12-15 10:00:00,31.07,31.09,30.95,30.96,435400.0,20.1917,20.2047,20.1137,20.1202,435400.0
2014-12-15 10:10:00,30.95,31.07,30.95,30.97,310100.0,20.1137,20.1917,20.1137,20.1267,310100.0
2014-12-15 10:20:00,30.98,30.98,30.91,30.95,615900.0,20.1332,20.1332,20.0877,20.1137,615900.0
2014-12-15 10:30:00,30.95,30.96,30.83,30.88,408700.0,20.1137,20.1202,20.0357,20.0682,408700.0
2014-12-15 10:40:00,30.88,30.9,30.84,30.86,411500.0,20.0682,20.0812,20.0422,20.0552,411500.0
2014-12-15 10:50:00,30.87,30.95,30.81,30.82,448000.0,20.0617,20.1137,20.0227,20.0292,448000.0
2014-12-15 11:00:00,30.83,30.83,30.71,30.76,665600.0,20.0357,20.0357,19.9577,19.9902,665600.0
2014-12-15 11:10:00,30.76,30.82,30.75,30.8,790700.0,19.9902,20.0292,19.9837,20.0162,790700.0
2014-12-15 11:20:00,30.8,30.83,30.75,30.8,866300.0,20.0162,20.0357,19.9837,20.0162,866300.0
2014-12-15 11:30:00,30.79,30.83,30.74,30.76,875400.0,20.0097,20.0357,19.9772,19.9902,875400.0
2014-12-15 11:40:00,30.76,30.77,30.68,30.74,979100.0,19.9902,19.9967,19.9382,19.9772,979100.0
2014-12-15 11:50:00,30.74,30.76,30.7,30.74,551000.0,19.9772,19.9902,19.9512,19.9772,551000.0
2014-12-15 12:00:00,30.74,30.87,30.73,30.83,478700.0,19.9772,20.0617,19.9707,20.0357,478700.0
2014-12-15 12:10:00,30.83,30.95,30.78,30.81,792400.0,20.0357,20.1137,20.0032,20.0227,792400.0
2014-12-15 12:20:00,30.8,30.97,30.8,30.96,743800.0,20.0162,20.1267,20.0162,20.1202,743800.0
2014-12-15 12:30:00,30.96,31.08,30.95,31.08,637600.0,20.1202,20.1982,20.1137,20.1982,637600.0
2014-12-15 12:40:00,31.07,31.08,30.96,30.99,388600.0,20.1917,20.1982,20.1202,20.1397,388600.0
2014-12-15 12:50:00,30.99,31.09,30.98,31.05,437700.0,20.1397,20.2047,20.1332,20.1787,437700.0
2014-12-15 13:00:00,31.05,31.09,31.0,31.02,407300.0,20.1787,20.2047,20.1462,20.1592,407300.0
2014-12-15 13:10:00,31.02,31.05,30.94,30.97,301300.0,20.1592,20.1787,20.1072,20.1267,301300.0
2014-12-15 13:20:00,30.97,31.04,30.96,30.97,199800.0,20.1267,20.1722,20.1202,20.1267,199800.0
2014-12-15 13:30:00,30.97,31.05,30.91,31.01,468400.0,20.1267,20.1787,20.0877,20.1527,468400.0
2014-12-15 13:40:00,31.0,31.07,30.99,31.02,462400.0,20.1462,20.1917,20.1397,20.1592,462400.0
2014-12-15 13:50:00,31.01,31.07,30.99,31.03,288800.0,20.1527,20.1917,20.1397,20.1657,288800.0
2014-12-15 14:00:00,31.04,31.05,30.99,31.01,341500.0,20.1722,20.1787,20.1397,20.1527,341500.0
2014-12-15 14:10:00,31.01,31.02,30.97,30.98,333900.0,20.1527,20.1592,20.1267,20.1332,333900.0
2014-12-15 14:20:00,30.97,31.13,30.96,31.1,439000.0,20.1267,20.2306,20.1202,20.2112,439000.0
2014-12-15 14:30:00,31.11,31.15,31.04,31.13,412200.0,20.2176,20.2436,20.1722,20.2306,412200.0
2014-12-15 14:40:00,31.13,31.14,31.01,31.02,366800.0,20.2306,20.2371,20.1527,20.1592,366800.0
2014-12-15 14:50:00,31.02,31.07,30.95,30.95,744000.0,20.1592,20.1917,20.1137,20.1137,744000.0
2014-12-15 15:00:00,30.96,30.96,30.86,30.88,1824300.0,20.1202,20.1202,20.0552,20.0682,1824300.0
2014-12-15 15:10:00,30.89,30.91,30.82,30.85,1283800.0,20.0747,20.0877,20.0292,20.0487,1283800.0
2014-12-15 15:20:00,30.84,30.84,30.79,30.8,1134300.0,20.0422,20.0422,20.0097,20.0162,1134300.0
2014-12-15 15:30:00,30.8,30.92,30.79,30.9,1620000.0,20.0162,20.0942,20.0097,20.0812,1620000.0
2014-12-15 15:40:00,30.91,30.95,30.86,30.94,1028800.0,20.0877,20.1137,20.0552,20.1072,1028800.0
2014-12-15 15:50:00,30.94,30.96,30.85,30.85,2839300.0,20.1072,20.1202,20.0487,20.0487,2839300.0
2014-12-16 09:30:00,30.83,31.06,30.76,30.95,1533000.0,20.0357,20.1852,19.9902,20.1137,1533000.0
2014-12-16 09:40:00,30.95,31.07,30.95,31.07,398300.0,20.1137,20.1917,20.1137,20.1917,398300.0
2014-12-16 09:50:00,31.06,31.1,30.93,30.95,708800.0,20.1852,20.2112,20.1007,20.1137,708800.0
2014-12-16 10:00:00,30.95,31.11,30.89,31.03,543400.0,20.1137,20.2176,20.0747,20.1657,543400.0
2014-12-16 10:10:00,31.03,31.24,31.01,31.18,745600.0,20.1657,20.3021,20.1527,20.2631,745600.0
2014-12-16 10:20:00,31.18,31.22,31.13,31.19,381100.0,20.2631,20.2891,20.2306,20.2696,381100.0
2014-12-16 10:30:00,31.19,31.2,31.15,31.18,396200.0,20.2696,20.2761,20.2436,20.2631,396200.0
2014-12-16 10:40:00,31.17,31.18,31.11,31.14,270100.0,20.2566,20.2631,20.2176,20.2371,270100.0
2014-12-16 10:50:00,31.14,31.21,31.11,31.16,353800.0,20.2371,20.2826,20.2176,20.2501,353800.0
2014-12-16 11:00:00,31.17,31.19,31.09,31.11,523100.0,20.2566,20.2696,20.2047,20.2176,523100.0
2014-12-16 11:10:00,31.1,31.25,31.1,31.25,511800.0,20.2112,20.3086,20.2112,20.3086,511800.0
2014-12-16 11:20:00,31.25,31.55,31.24,31.48,1121700.0,20.3086,20.5036,20.3021,20.4581,1121700.0
2014-12-16 11:30:00,31.48,31.56,31.37,31.41,608200.0,20.4581,20.5101,20.3866,20.4126,608200.0
2014-12-16 11:40:00,31.42,31.43,31.33,31.34,379500.0,20.4191,20.4256,20.3606,20.3671,379500.0
2014-12-16 11:50:00,31.33,31.35,31.27,31.3,379700.0,20.3606,20.3736,20.3216,20.3411,379700.0
2014-12-16 12:00:00,31.31,31.33,31.23,31.24,233000.0,20.3476,20.3606,20.2956,20.3021,233000.0
2014-12-16 12:10:00,31.25,31.26,31.2,31.23,293800.0,20.3086,20.3151,20.2761,20.2956,293800.0
2014-12-16 12:20:00,31.23,31.26,31.21,31.24,215100.0,20.2956,20.3151,20.2826,20.3021,215100.0
2014-12-16 12:30:00,31.24,31.27,31.22,31.24,214500.0,20.3021,20.3216,20.2891,20.3021,214500.0
2014-12-16 12:40:00,31.25,31.26,31.11,31.16,300100.0,20.3086,20.3151,20.2176,20.2501,300100.0
2014-12-16 12:50:00,31.15,31.19,31.12,31.12,135600.0,20.2436,20.2696,20.2241,20.2241,135600.0
2014-12-16 13:00:00,31.13,31.19,31.09,31.1,179900.0,20.2306,20.2696,20.2047,20.2112,179900.0
2014-12-16 13:10:00,31.1,31.11,30.98,31.01,396400.0,20.2112,20.2176,20.1332,20.1527,396400.0
2014-12-16 13:20:00,31.0,31.03,30.96,31.0,274900.0,20.1462,20.1657,20.1202,20.1462,274900.0
2014-12-16 13:30:00,31.0,31.04,30.94,31.03,206300.0,20.1462,20.1722,20.1072,20.1657,206300.0
2014-12-16 13:40:00,31.03,31.09,31.0,31.04,372600.0,20.1657,20.2047,20.1462,20.1722,372600.0
2014-12-16 13:50:00,31.03,31.1,31.02,31.04,354300.0,20.1657,20.2112,20.1592,20.1722,354300.0
2014-12-16 14:00:00,31.03,31.07,31.01,31.06,412300.0,20.1657,20.1917,20.1527,20.1852,412300.0
2014-12-16 14:10:00,31.06,31.08,31.03,31.07,319300.0,20.1852,20.1982,20.1657,20.1917,319300.0
2014-12-16 14:20:00,31.07,31.1,31.06,31.06,337500.0,20.1917,20.2112,20.1852,20.1852,337500.0
2014-12-16 14:30:00,31.06,31.1,31.03,31.05,262800.0,20.1852,20.2112,20.1657,20.1787,262800.0
2014-12-16 14:40:00,31.06,31.07,31.01,31.01,111600.0,20.1852,20.1917,20.1527,20.1527,111600.0
2014-12-16 14:50:00,31.02,31.02,30.93,30.99,231200.0,20.1592,20.1592,20.1007,20.1397,231200.0
2014-12-16 15:00:00,30.99,31.03,30.95,30.99,542800.0,20.1397,20.1657,20.1137,20.1397,542800.0
2014-12-16 15:10:00,30.98,31.01,30.96,30.98,236200.0,20.1332,20.1527,20.1202,20.1332,236200.0
2014-12-16 15:20:00,30.98,30.99,30.86,30.86,507700.0,20.1332,20.1397,20.0552,20.0552,507700.0
2014-12-16 15:30:00,30.86,30.94,30.8,30.81,999700.0,20.0552,20.1072,20.0162,20.0227,999700.0
2014-12-16 15:40:00,30.81,30.82,30.71,30.76,1106100.0,20.0227,20.0292,19.9577,19.9902,1106100.0
2014-12-16 15:50:00,30.75,30.76,30.64,30.69,2842700.0,19.9837,19.9902,19.9122,19.9447,2842700.0
2014-12-17 09:30:00,30.7,30.77,30.58,30.65,959600.0,19.9512,19.9967,19.8732,19.9187,959600.0
2014-12-17 09:40:00,30.64,30.74,30.62,30.73,538800.0,19.9122,19.9772,19.8992,19.9707,538800.0
2014-12-17 09:50:00,30.72,30.79,30.67,30.79,464800.0,19.9642,20.0097,19.9317,20.0097,464800.0
2014-12-17 10:00:00,30.78,30.8,30.68,30.69,500100.0,20.0032,20.0162,19.9382,19.9447,500100.0
2014-12-17 10:10:00,30.7,30.87,30.7,30.87,517200.0,19.9512,20.0617,19.9512,20.0617,517200.0
2014-12-17 10:20:00,30.86,30.87,30.78,30.83,406100.0,20.0552,20.0617,20.0032,20.0357,406100.0
2014-12-17 10:30:00,30.82,30.89,30.76,30.88,323800.0,20.0292,20.0747,19.9902,20.0682,323800.0
2014-12-17 10:40:00,30.89,30.98,30.86,30.96,545600.0,20.0747,20.1332,20.0552,20.1202,545600.0
2014-12-17 10:50:00,30.96,30.96,30.88,30.89,288600.0,20.1202,20.1202,20.0682,20.0747,288600.0
2014-12-17 11:00:00,30.89,30.97,30.88,30.97,374500.0,20.0747,20.1267,20.0682,20.1267,374500.0
2014-12-17 11:10:00,30.97,31.02,30.95,31.0,589200.0,20.1267,20.1592,20.1137,20.1462,589200.0
2014-12-17 11:20:00,31.0,31.08,30.97,31.03,386800.0,20.1462,20.1982,20.1267,20.1657,386800.0
2014-12-17 11:30:00,31.03,31.07,30.92,31.05,547600.0,20.1657,20.1917,20.0942,20.1787,547600.0
2014-12-17 11:40:00,31.04,31.09,31.0,31.01,408200.0,20.1722,20.2047,20.1462,20.1527,408200.0
2014-12-17 11:50:00,31.01,31.15,30.99,31.12,572400.0,20.1527,20.2436,20.1397,20.2241,572400.0
2014-12-17 12:00:00,31.12,31.13,31.03,31.07,305400.0,20.2241,20.2306,20.1657,20.1917,305400.0
2014-12-17 12:10:00,31.07,31.08,31.01,31.03,167500.0,20.1917,20.1982,20.1527,20.1657,167500.0
2014-12-17 12:20:00,31.03,31.04,30.96,30.97,279200.0,20.1657,20.1722,20.1202,20.1267,279200.0
2014-12-17 12:30:00,30.96,31.07,30.96,31.05,421500.0,20.1202,20.1917,20.1202,20.1787,421500.0
2014-12-17 12:40:00,31.05,31.07,31.04,31.05,454100.0,20.1787,20.1917,20.1722,20.1787,454100.0
2014-12-17 12:50:00,31.05,31.1,31.04,31.05,457100.0,20.1787,20.2112,20.1722,20.1787,457100.0
2014-12-17 13:00:00,31.06,31.08,31.04,31.05,231000.0,20.1852,20.1982,20.1722,20.1787,231000.0
2014-12-17 13:10:00,31.05,31.05,30.99,31.01,167000.0,20.1787,20.1787,20.1397,20.1527,167000.0
2014-12-17 13:20:00,31.01,31.04,30.95,30.99,255300.0,20.1527,20.1722,20.1137,20.1397,255300.0
2014-12-17 13:30:00,30.99,31.04,30.97,31.03,256900.0,20.1397,20.1722,20.1267,20.1657,256900.0
2014-12-17 13:40:00,31.03,31.07,30.97,30.98,248000.0,20.1657,20.1917,20.1267,20.1332,248000.0
2014-12-17 13:50:00,30.98,31.03,30.95,31.02,323000.0,20.1332,20.1657,20.1137,20.1592,323000.0
2014-12-17 14:00:00,31.02,31.35,30.99,31.19,960200.0,20.1592,20.3736,20.1397,20.2696,960200.0
2014-12-17 14:10:00,31.19,31.3,31.17,31.18,582700.0,20.2696,20.3411,20.2566,20.2631,582700.0
2014-12-17 14:20:00,31.18,31.22,31.14,31.17,431400.0,20.2631,20.2891,20.2371,20.2566,431400.0
2014-12-17 14:30:00,31.18,31.22,31.1,31.21,346600.0,20.2631,20.2891,20.2112,20.2826,346600.0
2014-12-17 14:40:00,31.21,31.21,31.0,31.04,707000.0,20.2826,20.2826,20.1462,20.1722,707000.0
2014-12-17 14:50:00,31.04,31.12,30.97,30.99,564100.0,20.1722,20.2241,20.1267,20.1397,564100.0
2014-12-17 15:00:00,30.98,30.99,30.87,30.87,781300.0,20.1332,20.1397,20.0617,20.0617,781300.0
2014-12-17 15:10:00,30.87,31.05,30.86,31.04,496200.0,20.0617,20.1787,20.0552,20.1722,496200.0
2014-12-17 15:20:00,31.03,31.14,30.99,31.12,477500.0,20.1657,20.2371,20.1397,20.2241,477500.0
2014-12-17 15:30:00,31.13,31.15,31.09,31.13,663500.0,20.2306,20.2436,20.2047,20.2306,663500.0
2014-12-17 15:40:00,31.13,31.23,31.13,31.16,998700.0,20.2306,20.2956,20.2306,20.2501,998700.0
2014-12-17 15:50:00,31.16,31.18,31.08,31.12,1797300.0,20.2501,20.2631,20.1982,20.2241,1797300.0
2014-12-18 09:30:00,31.52,31.59,31.42,31.56,1436800.0,20.4841,20.5296,20.4191,20.5101,1436800.0
2014-12-18 09:40:00,31.56,31.71,31.55,31.66,819200.0,20.5101,20.6076,20.5036,20.5751,819200.0
2014-12-18 09:50:00,31.66,31.7,31.62,31.68,818500.0,20.5751,20.6011,20.5491,20.5881,818500.0
2014-12-18 10:00:00,31.67,31.74,31.62,31.73,1026200.0,20.5816,20.6271,20.5491,20.6206,1026200.0
2014-12-18 10:10:00,31.72,31.78,31.68,31.71,663800.0,20.6141,20.6531,20.5881,20.6076,663800.0
2014-12-18 10:20:00,31.71,31.73,31.66,31.68,467500.0,20.6076,20.6206,20.5751,20.5881,467500.0
2014-12-18 10:30:00,31.68,31.69,31.62,31.66,559000.0,20.5881,20.5946,20.5491,20.5751,559000.0
2014-12-18 10:40:00,31.65,31.69,31.61,31.62,634400.0,20.5686,20.5946,20.5426,20.5491,634400.0
2014-12-18 10:50:00,31.62,31.63,31.55,31.57,611000.0,20.5491,20.5556,20.5036,20.5166,611000.0
2014-12-18 11:00:00,31.56,31.57,31.47,31.49,471500.0,20.5101,20.5166,20.4516,20.4646,471500.0
2014-12-18 11:10:00,31.5,31.51,31.42,31.44,651100.0,20.4711,20.4776,20.4191,20.4321,651100.0
2014-12-18 11:20:00,31.45,31.49,31.43,31.45,489900.0,20.4386,20.4646,20.4256,20.4386,489900.0
2014-12-18 11:30:00,31.45,31.52,31.42,31.52,351000.0,20.4386,20.4841,20.4191,20.4841,351000.0
2014-12-18 11:40:00,31.51,31.58,31.51,31.57,530000.0,20.4776,20.5231,20.4776,20.5166,530000.0
2014-12-18 11:50:00,31.57,31.61,31.52,31.58,542200.0,20.5166,20.5426,20.4841,20.5231,542200.0
2014-12-18 12:00:00,31.57,31.68,31.57,31.67,435300.0,20.5166,20.5881,20.5166,20.5816,435300.0
2014-12-18 12:10:00,31.67,31.68,31.62,31.66,567700.0,20.5816,20.5881,20.5491,20.5751,567700.0
2014-12-18 12:20:00,31.65,31.67,31.62,31.65,355200.0,20.5686,20.5816,20.5491,20.5686,355200.0
2014-12-18 12:30:00,31.65,31.71,31.64,31.7,551200.0,20.5686,20.6076,20.5621,20.6011,551200.0
2014-12-18 12:40:00,31.7,31.76,31.68,31.75,397400.0,20.6011,20.6401,20.5881,20.6336,397400.0
2014-12-18 12:50:00,31.76,31.77,31.72,31.74,446400.0,20.6401,20.6466,20.6141,20.6271,446400.0
2014-12-18 13:00:00,31.74,31.76,31.7,31.73,538900.0,20.6271,20.6401,20.6011,20.6206,538900.0
2014-12-18 13:10:00,31.73,31.74,31.67,31.7,617700.0,20.6206,20.6271,20.5816,20.6011,617700.0
2014-12-18 13:20:00,31.7,31.75,31.68,31.73,537000.0,20.6011,20.6336,20.5881,20.6206,537000.0
2014-12-18 13:30:00,31.74,31.75,31.72,31.74,342000.0,20.6271,20.6336,20.6141,20.6271,342000.0
2014-12-18 13:40:00,31.73,31.8,31.72,31.79,397900.0,20.6206,20.6661,20.6141,20.6596,397900.0
2014-12-18 13:50:00,31.8,31.83,31.75,31.76,512700.0,20.6661,20.6856,20.6336,20.6401,512700.0
2014-12-18 14:00:00,31.76,31.77,31.69,31.71,568200.0,20.6401,20.6466,20.5946,20.6076,568200.0
2014-12-18 14:10:00,31.71,31.73,31.68,31.73,739200.0,20.6076,20.6206,20.5881,20.6206,739200.0
2014-12-18 14:20:00,31.73,31.79,31.71,31.75,416000.0,20.6206,20.6596,20.6076,20.6336,416000.0
2014-12-18 14:30:00,31.76,31.85,31.75,31.85,475400.0,20.6401,20.6986,20.6336,20.6986,475400.0
2014-12-18 14:40:00,31.84,31.86,31.79,31.79,578100.0,20.6921,20.7051,20.6596,20.6596,578100.0
2014-12-18 14:50:00,31.79,31.81,31.72,31.8,877400.0,20.6596,20.6726,20.6141,20.6661,877400.0
2014-12-18 15:00:00,31.81,31.85,31.79,31.82,945000.0,20.6726,20.6986,20.6596,20.6791,945000.0
2014-12-18 15:10:00,31.81,31.88,31.81,31.86,619500.0,20.6726,20.7181,20.6726,20.7051,619500.0
2014-12-18 15:20:00,31.86,31.89,31.8,31.84,937500.0,20.7051,20.7246,20.6661,20.6921,937500.0
2014-12-18 15:30:00,31.84,31.92,31.82,31.89,1366100.0,20.6921,20.744,20.6791,20.7246,1366100.0
2014-12-18 15:40:00,31.89,31.95,31.88,31.94,1357700.0,20.7246,20.7635,20.7181,20.757,1357700.0
2014-12-18 15:50:00,31.94,32.0,31.93,31.99,4247700.0,20.757,20.796,20.7505,20.7895,4247700.0
2014-12-19 09:30:00,31.86,32.07,31.86,31.96,9695200.0,20.7051,20.8415,20.7051,20.77,9695200.0
2014-12-19 09:40:00,31.96,31.96,31.77,31.82,722200.0,20.77,20.77,20.6466,20.6791,722200.0
2014-12-19 09:50:00,31.82,31.86,31.61,31.85,843000.0,20.6791,20.7051,20.5426,20.6986,843000.0
2014-12-19 10:00:00,31.85,31.9,31.77,31.84,597900.0,20.6986,20.7311,20.6466,20.6921,597900.0
2014-12-19 10:10:00,31.84,31.87,31.8,31.82,541100.0,20.6921,20.7116,20.6661,20.6791,541100.0
2014-12-19 10:20:00,31.82,31.87,31.76,31.85,584800.0,20.6791,20.7116,20.6401,20.6986,584800.0
2014-12-19 10:30:00,31.85,31.92,31.85,31.87,556400.0,20.6986,20.744,20.6986,20.7116,556400.0
2014-12-19 10:40:00,31.86,31.92,31.81,31.82,299500.0,20.7051,20.744,20.6726,20.6791,299500.0
2014-12-19 10:50:00,31.81,31.91,31.79,31.88,402300.0,20.6726,20.7376,20.6596,20.7181,402300.0
2014-12-19 11:00:00,31.88,31.9,31.84,31.88,334900.0,20.7181,20.7311,20.6921,20.7181,334900.0
2014-12-19 11:10:00,31.87,31.92,31.86,31.87,243100.0,20.7116,20.744,20.7051,20.7116,243100.0
2014-12-19 11:20:00,31.88,31.92,31.87,31.89,415400.0,20.7181,20.744,20.7116,20.7246,415400.0
2014-12-19 11:30:00,31.89,31.91,31.84,31.87,361800.0,20.7246,20.7376,20.6921,20.7116,361800.0
2014-12-19 11:40:00,31.88,31.93,31.87,31.88,351000.0,20.7181,20.7505,20.7116,20.7181,351000.0
2014-12-19 11:50:00,31.88,31.95,31.87,31.92,218600.0,20.7181,20.7635,20.7116,20.744,218600.0
2014-12-19 12:00:00,31.92,31.95,31.89,31.93,246500.0,20.744,20.7635,20.7246,20.7505,246500.0
2014-12-19 12:10:00,31.93,32.0,31.92,31.98,362900.0,20.7505,20.796,20.744,20.783,362900.0
2014-12-19 12:20:00,31.99,32.03,31.98,32.03,425400.0,20.7895,20.8155,20.783,20.8155,425400.0
2014-12-19 12:30:00,32.02,32.05,31.99,32.01,708900.0,20.809,20.8285,20.7895,20.8025,708900.0
2014-12-19 12:40:00,32.0,32.05,31.98,32.02,301800.0,20.796,20.8285,20.783,20.809,301800.0
2014-12-19 12:50:00,32.02,32.04,31.95,31.95,561100.0,20.809,20.822,20.7635,20.7635,561100.0
2014-12-19 13:00:00,31.95,31.98,31.9,31.94,592500.0,20.7635,20.783,20.7311,20.757,592500.0
2014-12-19 13:10:00,31.94,31.99,31.94,31.99,264200.0,20.757,20.7895,20.757,20.7895,264200.0
2014-12-19 13:20:00,31.99,32.01,31.95,31.97,400500.0,20.7895,20.8025,20.7635,20.7765,400500.0
2014-12-19 13:30:00,31.98,32.0,31.95,31.97,318600.0,20.783,20.796,20.7635,20.7765,318600.0
2014-12-19 13:40:00,31.97,31.99,31.95,31.97,201200.0,20.7765,20.7895,20.7635,20.7765,201200.0
2014-12-19 13:50:00,31.98,31.98,31.95,31.96,143800.0,20.783,20.783,20.7635,20.77,143800.0
2014-12-19 14:00:00,31.96,31.96,31.93,31.93,360200.0,20.77,20.77,20.7505,20.7505,360200.0
2014-12-19 14:10:00,31.94,31.94,31.9,31.9,422200.0,20.757,20.757,20.7311,20.7311,422200.0
2014-12-19 14:20:00,31.9,31.91,31.89,31.91,138600.0,20.7311,20.7376,20.7246,20.7376,138600.0
2014-12-19 14:30:00,31.9,31.93,31.88,31.89,302800.0,20.7311,20.7505,20.7181,20.7246,302800.0
2014-12-19 14:40:00,31.89,31.93,31.88,31.9,572100.0,20.7246,20.7505,20.7181,20.7311,572100.0
2014-12-19 14:50:00,31.91,31.97,31.9,31.96,492000.0,20.7376,20.7765,20.7311,20.77,492000.0
2014-12-19 15:00:00,31.96,32.03,31.96,32.0,674300.0,20.77,20.8155,20.77,20.796,674300.0
2014-12-19 15:10:00,32.0,32.09,31.96,32.05,571000.0,20.796,20.8545,20.77,20.8285,571000.0
2014-12-19 15:20:00,32.05,32.09,32.04,32.08,363600.0,20.8285,20.8545,20.822,20.848,363600.0
2014-12-19 15:30:00,32.08,32.09,32.04,32.05,961900.0,20.848,20.8545,20.822,20.8285,961900.0
2014-12-19 15:40:00,32.06,32.06,31.98,32.0,1106900.0,20.835,20.835,20.783,20.796,1106900.0
2014-12-19 15:50:00,32.0,32.02,31.96,31.97,2077600.0,20.796,20.809,20.77,20.7765,2077600.0
2014-12-22 09:30:00,31.8,31.98,31.62,31.93,1355300.0,20.6661,20.783,20.5491,20.7505,1355300.0
2014-12-22 09:40:00,31.94,32.0,31.89,32.0,458000.0,20.757,20.796,20.7246,20.796,458000.0
2014-12-22 09:50:00,32.0,32.02,31.94,31.99,357100.0,20.796,20.809,20.757,20.7895,357100.0
2014-12-22 10:00:00,31.98,32.02,31.92,31.98,401700.0,20.783,20.809,20.744,20.783,401700.0
2014-12-22 10:10:00,31.97,32.04,31.96,31.99,349300.0,20.7765,20.822,20.77,20.7895,349300.0
2014-12-22 10:20:00,31.99,32.0,31.93,31.97,353600.0,20.7895,20.796,20.7505,20.7765,353600.0
2014-12-22 10:30:00,31.97,32.0,31.94,31.96,269700.0,20.7765,20.796,20.757,20.77,269700.0
2014-12-22 10:40:00,31.96,31.99,31.93,31.99,337800.0,20.77,20.7895,20.7505,20.7895,337800.0
2014-12-22 10:50:00,31.99,32.08,31.98,32.01,374400.0,20.7895,20.848,20.783,20.8025,374400.0
2014-12-22 11:00:00,32.01,32.04,31.97,32.04,340200.0,20.8025,20.822,20.7765,20.822,340200.0
2014-12-22 11:10:00,32.03,32.05,32.01,32.03,229800.0,20.8155,20.8285,20.8025,20.8155,229800.0
2014-12-22 11:20:00,32.03,32.04,31.95,32.03,402700.0,20.8155,20.822,20.7635,20.8155,402700.0
2014-12-22 11:30:00,32.04,32.05,31.98,31.99,221900.0,20.822,20.8285,20.783,20.7895,221900.0
2014-12-22 11:40:00,31.98,31.99,31.92,31.94,247100.0,20.783,20.7895,20.744,20.757,247100.0
2014-12-22 11:50:00,31.94,31.96,31.93,31.95,239100.0,20.757,20.77,20.7505,20.7635,239100.0
2014-12-22 12:00:00,31.95,31.95,31.92,31.95,274500.0,20.7635,20.7635,20.744,20.7635,274500.0
2014-12-22 12:10:00,31.95,31.95,31.9,31.91,123700.0,20.7635,20.7635,20.7311,20.7376,123700.0
2014-12-22 12:20:00,31.92,31.94,31.91,31.91,238300.0,20.744,20.757,20.7376,20.7376,238300.0
2014-12-22 12:30:00,31.91,31.93,31.89,31.9,178400.0,20.7376,20.7505,20.7246,20.7311,178400.0
2014-12-22 12:40:00,31.9,31.95,31.89,31.94,174600.0,20.7311,20.7635,20.7246,20.757,174600.0
2014-12-22 12:50:00,31.94,31.95,31.9,31.91,220000.0,20.757,20.7635,20.7311,20.7376,220000.0
2014-12-22 13:00:00,31.91,31.95,31.9,31.95,196400.0,20.7376,20.7635,20.7311,20.7635,196400.0
2014-12-22 13:10:00,31.95,31.95,31.92,31.92,156900.0,20.7635,20.7635,20.744,20.744,156900.0
2014-12-22 13:20:00,31.92,31.94,31.89,31.9,316800.0,20.744,20.757,20.7246,20.7311,316800.0
2014-12-22 13:30:00,31.9,31.9,31.85,31.89,344700.0,20.7311,20.7311,20.6986,20.7246,344700.0
2014-12-22 13:40:00,31.89,31.93,31.87,31.92,195700.0,20.7246,20.7505,20.7116,20.744,195700.0
2014-12-22 13:50:00,31.93,31.94,31.9,31.92,176000.0,20.7505,20.757,20.7311,20.744,176000.0
2014-12-22 14:00:00,31.92,31.97,31.91,31.97,266600.0,20.744,20.7765,20.7376,20.7765,266600.0
2014-12-22 14:10:00,31.97,31.99,31.94,31.95,262500.0,20.7765,20.7895,20.757,20.7635,262500.0
2014-12-22 14:20:00,31.95,31.97,31.94,31.96,262100.0,20.7635,20.7765,20.757,20.77,262100.0
2014-12-22 14:30:00,31.96,31.96,31.91,31.93,324900.0,20.77,20.77,20.7376,20.7505,324900.0
2014-12-22 14:40:00,31.93,31.93,31.88,31.92,290100.0,20.7505,20.7505,20.7181,20.744,290100.0
2014-12-22 14:50:00,31.92,31.98,31.91,31.97,437400.0,20.744,20.783,20.7376,20.7765,437400.0
2014-12-22 15:00:00,31.97,31.99,31.96,31.98,364200.0,20.7765,20.7895,20.77,20.783,364200.0
2014-12-22 15:10:00,31.98,32.0,31.97,32.0,535000.0,20.783,20.796,20.7765,20.796,535000.0
2014-12-22 15:20:00,32.0,32.05,31.99,32.05,590400.0,20.796,20.8285,20.7895,20.8285,590400.0
2014-12-22 15:30:00,32.05,32.08,32.03,32.05,617000.0,20.8285,20.848,20.8155,20.8285,617000.0
2014-12-22 15:40:00,32.05,32.12,32.04,32.11,1195400.0,20.8285,20.874,20.822,20.8675,1195400.0
2014-12-22 15:50:00,32.11,32.12,32.08,32.11,1398300.0,20.8675,20.874,20.848,20.8675,1398300.0
2014-12-23 09:30:00,32.17,32.23,32.03,32.03,987600.0,20.9065,20.9455,20.8155,20.8155,987600.0
2014-12-23 09:40:00,32.03,32.04,31.81,31.87,781600.0,20.8155,20.822,20.6726,20.7116,781600.0
2014-12-23 09:50:00,31.88,31.93,31.75,31.76,760100.0,20.7181,20.7505,20.6336,20.6401,760100.0
2014-12-23 10:00:00,31.76,31.76,31.56,31.57,1347900.0,20.6401,20.6401,20.5101,20.5166,1347900.0
2014-12-23 10:10:00,31.57,31.58,31.41,31.43,1299200.0,20.5166,20.5231,20.4126,20.4256,1299200.0
2014-12-23 10:20:00,31.42,31.44,31.3,31.32,881000.0,20.4191,20.4321,20.3411,20.3541,881000.0
2014-12-23 10:30:00,31.32,31.32,30.86,31.1,2592200.0,20.3541,20.3541,20.0552,20.2112,2592200.0
2014-12-23 10:40:00,31.09,31.1,30.77,30.85,2141300.0,20.2047,20.2112,19.9967,20.0487,2141300.0
2014-12-23 10:50:00,30.86,31.14,30.85,31.12,1469500.0,20.0552,20.2371,20.0487,20.2241,1469500.0
2014-12-23 11:00:00,31.12,31.2,31.07,31.13,751700.0,20.2241,20.2761,20.1917,20.2306,751700.0
2014-12-23 11:10:00,31.12,31.26,31.09,31.25,738100.0,20.2241,20.3151,20.2047,20.3086,738100.0
2014-12-23 11:20:00,31.25,31.37,31.22,31.35,1166400.0,20.3086,20.3866,20.2891,20.3736,1166400.0
2014-12-23 11:30:00,31.35,31.38,31.3,31.36,1187000.0,20.3736,20.3931,20.3411,20.3801,1187000.0
2014-12-23 11:40:00,31.36,31.38,31.26,31.38,644500.0,20.3801,20.3931,20.3151,20.3931,644500.0
2014-12-23 11:50:00,31.38,31.42,31.35,31.41,754300.0,20.3931,20.4191,20.3736,20.4126,754300.0
2014-12-23 12:00:00,31.41,31.41,31.23,31.25,881200.0,20.4126,20.4126,20.2956,20.3086,881200.0
2014-12-23 12:10:00,31.25,31.33,31.25,31.28,433500.0,20.3086,20.3606,20.3086,20.3281,433500.0
2014-12-23 12:20:00,31.28,31.4,31.28,31.39,580800.0,20.3281,20.4061,20.3281,20.3996,580800.0
2014-12-23 12:30:00,31.4,31.43,31.34,31.41,515000.0,20.4061,20.4256,20.3671,20.4126,515000.0
2014-12-23 12:40:00,31.41,31.41,31.37,31.38,383700.0,20.4126,20.4126,20.3866,20.3931,383700.0
2014-12-23 12:50:00,31.38,31.41,31.36,31.4,215500.0,20.3931,20.4126,20.3801,20.4061,215500.0
2014-12-23 13:00:00,31.4,31.42,31.38,31.4,326200.0,20.4061,20.4191,20.3931,20.4061,326200.0
2014-12-23 13:10:00,31.4,31.44,31.38,31.43,391900.0,20.4061,20.4321,20.3931,20.4256,391900.0
2014-12-23 13:20:00,31.43,31.49,31.43,31.45,330000.0,20.4256,20.4646,20.4256,20.4386,330000.0
2014-12-23 13:30:00,31.45,31.45,31.39,31.42,281400.0,20.4386,20.4386,20.3996,20.4191,281400.0
2014-12-23 13:40:00,31.42,31.45,31.36,31.37,284800.0,20.4191,20.4386,20.3801,20.3866,284800.0
2014-12-23 13:50:00,31.37,31.4,31.36,31.38,241300.0,20.3866,20.4061,20.3801,20.3931,241300.0
2014-12-23 14:00:00,31.38,31.4,31.35,31.39,202100.0,20.3931,20.4061,20.3736,20.3996,202100.0
2014-12-23 14:10:00,31.4,31.41,31.31,31.33,278000.0,20.4061,20.4126,20.3476,20.3606,278000.0
2014-12-23 14:20:00,31.33,31.38,31.32,31.34,190300.0,20.3606,20.3931,20.3541,20.3671,190300.0
2014-12-23 14:30:00,31.34,31.38,31.32,31.37,271800.0,20.3671,20.3931,20.3541,20.3866,271800.0
2014-12-23 14:40:00,31.37,31.4,31.36,31.38,249500.0,20.3866,20.4061,20.3801,20.3931,249500.0
2014-12-23 14:50:00,31.39,31.39,31.31,31.31,304500.0,20.3996,20.3996,20.3476,20.3476,304500.0
2014-12-23 15:00:00,31.31,31.38,31.31,31.38,295400.0,20.3476,20.3931,20.3476,20.3931,295400.0
2014-12-23 15:10:00,31.37,31.39,31.35,31.39,330800.0,20.3866,20.3996,20.3736,20.3996,330800.0
2014-12-23 15:20:00,31.39,31.43,31.34,31.43,457900.0,20.3996,20.4256,20.3671,20.4256,457900.0
2014-12-23 15:30:00,31.43,31.43,31.38,31.43,454300.0,20.4256,20.4256,20.3931,20.4256,454300.0
2014-12-23 15:40:00,31.43,31.47,31.42,31.47,962200.0,20.4256,20.4516,20.4191,20.4516,962200.0
2014-12-23 15:50:00,31.47,31.47,31.43,31.43,1942000.0,20.4516,20.4516,20.4256,20.4256,1942000.0
2014-12-24 09:30:00,31.44,31.53,31.42,31.52,717500.0,20.4321,20.4906,20.4191,20.4841,717500.0
2014-12-24 09:40:00,31.51,31.63,31.5,31.59,488200.0,20.4776,20.5556,20.4711,20.5296,488200.0
2014-12-24 09:50:00,31.59,31.59,31.41,31.51,312900.0,20.5296,20.5296,20.4126,20.4776,312900.0
2014-12-24 10:00:00,31.52,31.53,31.42,31.45,473000.0,20.4841,20.4906,20.4191,20.4386,473000.0
2014-12-24 10:10:00,31.44,31.5,31.4,31.46,279300.0,20.4321,20.4711,20.4061,20.4451,279300.0
2014-12-24 10:20:00,31.45,31.47,31.44,31.45,121000.0,20.4386,20.4516,20.4321,20.4386,121000.0
2014-12-24 10:30:00,31.45,31.54,31.45,31.51,183700.0,20.4386,20.4971,20.4386,20.4776,183700.0
2014-12-24 10:40:00,31.51,31.53,31.5,31.52,193600.0,20.4776,20.4906,20.4711,20.4841,193600.0
2014-12-24 10:50:00,31.52,31.53,31.47,31.49,202400.0,20.4841,20.4906,20.4516,20.4646,202400.0
2014-12-24 11:00:00,31.49,31.59,31.49,31.59,274400.0,20.4646,20.5296,20.4646,20.5296,274400.0
2014-12-24 11:10:00,31.59,31.6,31.56,31.59,164900.0,20.5296,20.5361,20.5101,20.5296,164900.0
2014-12-24 11:20:00,31.6,31.61,31.54,31.58,629900.0,20.5361,20.5426,20.4971,20.5231,629900.0
2014-12-24 11:30:00,31.58,31.58,31.53,31.56,253400.0,20.5231,20.5231,20.4906,20.5101,253400.0
2014-12-24 11:40:00,31.56,31.6,31.53,31.6,254200.0,20.5101,20.5361,20.4906,20.5361,254200.0
2014-12-24 11:50:00,31.6,31.63,31.55,31.57,228500.0,20.5361,20.5556,20.5036,20.5166,228500.0
2014-12-24 12:00:00,31.58,31.64,31.56,31.61,182000.0,20.5231,20.5621,20.5101,20.5426,182000.0
2014-12-24 12:10:00,31.61,31.63,31.55,31.62,237200.0,20.5426,20.5556,20.5036,20.5491,237200.0
2014-12-24 12:20:00,31.63,31.65,31.6,31.61,122500.0,20.5556,20.5686,20.5361,20.5426,122500.0
2014-12-24 12:30:00,31.61,31.62,31.54,31.56,272800.0,20.5426,20.5491,20.4971,20.5101,272800.0
2014-12-24 12:40:00,31.55,31.57,31.49,31.49,316300.0,20.5036,20.5166,20.4646,20.4646,316300.0
2014-12-24 12:50:00,31.49,31.51,31.41,31.45,1212400.0,20.4646,20.4776,20.4126,20.4386,1212400.0
2014-12-26 09:30:00,31.5,31.59,31.3,31.52,540800.0,20.4711,20.5296,20.3411,20.4841,540800.0
2014-12-26 09:40:00,31.52,31.74,31.51,31.74,558600.0,20.4841,20.6271,20.4776,20.6271,558600.0
2014-12-26 09:50:00,31.74,31.84,31.69,31.71,300100.0,20.6271,20.6921,20.5946,20.6076,300100.0
2014-12-26 10:00:00,31.71,31.78,31.61,31.64,254700.0,20.6076,20.6531,20.5426,20.5621,254700.0
2014-12-26 10:10:00,31.64,31.7,31.61,31.66,296200.0,20.5621,20.6011,20.5426,20.5751,296200.0
2014-12-26 10:20:00,31.67,31.7,31.61,31.68,159600.0,20.5816,20.6011,20.5426,20.5881,159600.0
2014-12-26 10:30:00,31.68,31.71,31.65,31.66,159600.0,20.5881,20.6076,20.5686,20.5751,159600.0
2014-12-26 10:40:00,31.66,31.68,31.62,31.62,75200.0,20.5751,20.5881,20.5491,20.5491,75200.0
2014-12-26 10:50:00,31.62,31.68,31.6,31.65,93500.0,20.5491,20.5881,20.5361,20.5686,93500.0
2014-12-26 11:00:00,31.66,31.66,31.6,31.61,81000.0,20.5751,20.5751,20.5361,20.5426,81000.0
2014-12-26 11:10:00,31.61,31.64,31.6,31.64,68300.0,20.5426,20.5621,20.5361,20.5621,68300.0
2014-12-26 11:20:00,31.63,31.65,31.6,31.63,79900.0,20.5556,20.5686,20.5361,20.5556,79900.0
2014-12-26 11:30:00,31.63,31.69,31.63,31.68,68600.0,20.5556,20.5946,20.5556,20.5881,68600.0
2014-12-26 11:40:00,31.67,31.69,31.67,31.67,125100.0,20.5816,20.5946,20.5816,20.5816,125100.0
2014-12-26 11:50:00,31.68,31.7,31.66,31.68,93900.0,20.5881,20.6011,20.5751,20.5881,93900.0
2014-12-26 12:00:00,31.68,31.69,31.66,31.68,81200.0,20.5881,20.5946,20.5751,20.5881,81200.0
2014-12-26 12:10:00,31.67,31.68,31.63,31.68,128500.0,20.5816,20.5881,20.5556,20.5881,128500.0
2014-12-26 12:20:00,31.68,31.7,31.67,31.67,69600.0,20.5881,20.6011,20.5816,20.5816,69600.0
2014-12-26 12:30:00,31.68,31.69,31.67,31.67,101800.0,20.5881,20.5946,20.5816,20.5816,101800.0
2014-12-26 12:40:00,31.68,31.69,31.67,31.68,58900.0,20.5881,20.5946,20.5816,20.5881,58900.0
2014-12-26 12:50:00,31.67,31.68,31.67,31.67,53800.0,20.5816,20.5881,20.5816,20.5816,53800.0
2014-12-26 13:00:00,31.68,31.72,31.67,31.7,90200.0,20.5881,20.6141,20.5816,20.6011,90200.0
2014-12-26 13:10:00,31.69,31.73,31.69,31.73,99200.0,20.5946,20.6206,20.5946,20.6206,99200.0
2014-12-26 13:20:00,31.73,31.75,31.72,31.75,91400.0,20.6206,20.6336,20.6141,20.6336,91400.0
2014-12-26 13:30:00,31.74,31.75,31.73,31.74,76400.0,20.6271,20.6336,20.6206,20.6271,76400.0
2014-12-26 13:40:00,31.75,31.75,31.73,31.74,65800.0,20.6336,20.6336,20.6206,20.6271,65800.0
2014-12-26 13:50:00,31.73,31.74,31.7,31.73,52500.0,20.6206,20.6271,20.6011,20.6206,52500.0
2014-12-26 14:00:00,31.73,31.74,31.71,31.73,90500.0,20.6206,20.6271,20.6076,20.6206,90500.0
2014-12-26 14:10:00,31.73,31.73,31.7,31.7,45700.0,20.6206,20.6206,20.6011,20.6011,45700.0
2014-12-26 14:20:00,31.71,31.71,31.67,31.68,100000.0,20.6076,20.6076,20.5816,20.5881,100000.0
2014-12-26 14:30:00,31.68,31.69,31.67,31.67,55100.0,20.5881,20.5946,20.5816,20.5816,55100.0
2014-12-26 14:40:00,31.68,31.69,31.65,31.68,224900.0,20.5881,20.5946,20.5686,20.5881,224900.0
2014-12-26 14:50:00,31.68,31.68,31.67,31.68,54000.0,20.5881,20.5881,20.5816,20.5881,54000.0
2014-12-26 15:00:00,31.67,31.7,31.67,31.69,95400.0,20.5816,20.6011,20.5816,20.5946,95400.0
2014-12-26 15:10:00,31.69,31.75,31.68,31.75,229900.0,20.5946,20.6336,20.5881,20.6336,229900.0
2014-12-26 15:20:00,31.75,31.78,31.74,31.77,371700.0,20.6336,20.6531,20.6271,20.6466,371700.0
2014-12-26 15:30:00,31.76,31.78,31.72,31.73,220000.0,20.6401,20.6531,20.6141,20.6206,220000.0
2014-12-26 15:40:00,31.73,31.74,31.69,31.71,276500.0,20.6206,20.6271,20.5946,20.6076,276500.0
2014-12-26 15:50:00,31.71,31.71,31.64,31.65,867500.0,20.6076,20.6076,20.5621,20.5686,867500.0
2014-12-29 09:30:00,31.43,31.57,31.43,31.46,911000.0,20.4256,20.5166,20.4256,20.4451,911000.0
2014-12-29 09:40:00,31.46,31.62,31.45,31.51,558700.0,20.4451,20.5491,20.4386,20.4776,558700.0
2014-12-29 09:50:00,31.52,31.52,31.4,31.44,347500.0,20.4841,20.4841,20.4061,20.4321,347500.0
2014-12-29 10:00:00,31.45,31.46,31.38,31.41,243800.0,20.4386,20.4451,20.3931,20.4126,243800.0
2014-12-29 10:10:00,31.41,31.55,31.41,31.51,277500.0,20.4126,20.5036,20.4126,20.4776,277500.0
2014-12-29 10:20:00,31.51,31.52,31.42,31.42,169200.0,20.4776,20.4841,20.4191,20.4191,169200.0
2014-12-29 10:30:00,31.43,31.51,31.43,31.48,140800.0,20.4256,20.4776,20.4256,20.4581,140800.0
2014-12-29 10:40:00,31.48,31.51,31.44,31.49,158200.0,20.4581,20.4776,20.4321,20.4646,158200.0
2014-12-29 10:50:00,31.49,31.49,31.44,31.44,94700.0,20.4646,20.4646,20.4321,20.4321,94700.0
2014-12-29 11:00:00,31.45,31.49,31.43,31.47,165700.0,20.4386,20.4646,20.4256,20.4516,165700.0
2014-12-29 11:10:00,31.47,31.5,31.45,31.46,159600.0,20.4516,20.4711,20.4386,20.4451,159600.0
2014-12-29 11:20:00,31.46,31.46,31.42,31.44,248100.0,20.4451,20.4451,20.4191,20.4321,248100.0
2014-12-29 11:30:00,31.44,31.46,31.41,31.41,178700.0,20.4321,20.4451,20.4126,20.4126,178700.0
2014-12-29 11:40:00,31.41,31.49,31.41,31.45,205900.0,20.4126,20.4646,20.4126,20.4386,205900.0
2014-12-29 11:50:00,31.46,31.49,31.42,31.43,232900.0,20.4451,20.4646,20.4191,20.4256,232900.0
2014-12-29 12:00:00,31.43,31.49,31.43,31.49,173100.0,20.4256,20.4646,20.4256,20.4646,173100.0
2014-12-29 12:10:00,31.49,31.49,31.46,31.46,116500.0,20.4646,20.4646,20.4451,20.4451,116500.0
2014-12-29 12:20:00,31.46,31.47,31.38,31.38,366600.0,20.4451,20.4516,20.3931,20.3931,366600.0
2014-12-29 12:30:00,31.38,31.48,31.38,31.48,290700.0,20.3931,20.4581,20.3931,20.4581,290700.0
2014-12-29 12:40:00,31.48,31.48,31.43,31.46,136900.0,20.4581,20.4581,20.4256,20.4451,136900.0
2014-12-29 12:50:00,31.46,31.47,31.42,31.42,88600.0,20.4451,20.4516,20.4191,20.4191,88600.0
2014-12-29 13:00:00,31.42,31.45,31.41,31.44,129600.0,20.4191,20.4386,20.4126,20.4321,129600.0
2014-12-29 13:10:00,31.44,31.47,31.42,31.46,219400.0,20.4321,20.4516,20.4191,20.4451,219400.0
2014-12-29 13:20:00,31.46,31.47,31.45,31.46,118500.0,20.4451,20.4516,20.4386,20.4451,118500.0
2014-12-29 13:30:00,31.47,31.48,31.44,31.44,153600.0,20.4516,20.4581,20.4321,20.4321,153600.0
2014-12-29 13:40:00,31.44,31.46,31.42,31.42,82100.0,20.4321,20.4451,20.4191,20.4191,82100.0
2014-12-29 13:50:00,31.43,31.43,31.4,31.42,172700.0,20.4256,20.4256,20.4061,20.4191,172700.0
2014-12-29 14:00:00,31.42,31.44,31.41,31.43,116300.0,20.4191,20.4321,20.4126,20.4256,116300.0
2014-12-29 14:10:00,31.43,31.49,31.43,31.48,301700.0,20.4256,20.4646,20.4256,20.4581,301700.0
2014-12-29 14:20:00,31.48,31.49,31.46,31.46,166200.0,20.4581,20.4646,20.4451,20.4451,166200.0
2014-12-29 14:30:00,31.47,31.49,31.46,31.47,140500.0,20.4516,20.4646,20.4451,20.4516,140500.0
2014-12-29 14:40:00,31.47,31.49,31.43,31.45,187100.0,20.4516,20.4646,20.4256,20.4386,187100.0
2014-12-29 14:50:00,31.45,31.47,31.42,31.46,139800.0,20.4386,20.4516,20.4191,20.4451,139800.0
2014-12-29 15:00:00,31.45,31.5,31.44,31.5,196600.0,20.4386,20.4711,20.4321,20.4711,196600.0
2014-12-29 15:10:00,31.5,31.5,31.47,31.49,207600.0,20.4711,20.4711,20.4516,20.4646,207600.0
2014-12-29 15:20:00,31.49,31.5,31.45,31.46,217200.0,20.4646,20.4711,20.4386,20.4451,217200.0
2014-12-29 15:30:00,31.46,31.47,31.43,31.43,326800.0,20.4451,20.4516,20.4256,20.4256,326800.0
2014-12-29 15:40:00,31.43,31.45,31.41,31.43,695600.0,20.4256,20.4386,20.4126,20.4256,695600.0
2014-12-29 15:50:00,31.43,31.44,31.4,31.4,1217100.0,20.4256,20.4321,20.4061,20.4061,1217100.0
2014-12-30 09:30:00,31.28,31.49,31.26,31.33,496300.0,20.3281,20.4646,20.3151,20.3606,496300.0
2014-12-30 09:40:00,31.33,31.34,31.24,31.3,409900.0,20.3606,20.3671,20.3021,20.3411,409900.0
2014-12-30 09:50:00,31.3,31.46,31.28,31.36,396200.0,20.3411,20.4451,20.3281,20.3801,396200.0
2014-12-30 10:00:00,31.35,31.46,31.31,31.34,180700.0,20.3736,20.4451,20.3476,20.3671,180700.0
2014-12-30 10:10:00,31.33,31.36,31.32,31.35,268000.0,20.3606,20.3801,20.3541,20.3736,268000.0
2014-12-30 10:20:00,31.35,31.39,31.35,31.35,210600.0,20.3736,20.3996,20.3736,20.3736,210600.0
2014-12-30 10:30:00,31.36,31.37,31.33,31.34,354800.0,20.3801,20.3866,20.3606,20.3671,354800.0
2014-12-30 10:40:00,31.34,31.43,31.33,31.42,307800.0,20.3671,20.4256,20.3606,20.4191,307800.0
2014-12-30 10:50:00,31.42,31.42,31.37,31.4,218700.0,20.4191,20.4191,20.3866,20.4061,218700.0
2014-12-30 11:00:00,31.4,31.44,31.4,31.43,214700.0,20.4061,20.4321,20.4061,20.4256,214700.0
2014-12-30 11:10:00,31.42,31.43,31.39,31.42,123400.0,20.4191,20.4256,20.3996,20.4191,123400.0
2014-12-30 11:20:00,31.42,31.42,31.39,31.41,238700.0,20.4191,20.4191,20.3996,20.4126,238700.0
2014-12-30 11:30:00,31.41,31.42,31.36,31.38,364100.0,20.4126,20.4191,20.3801,20.3931,364100.0
2014-12-30 11:40:00,31.38,31.42,31.34,31.41,253000.0,20.3931,20.4191,20.3671,20.4126,253000.0
2014-12-30 11:50:00,31.42,31.45,31.41,31.44,88500.0,20.4191,20.4386,20.4126,20.4321,88500.0
2014-12-30 12:00:00,31.45,31.46,31.4,31.41,112500.0,20.4386,20.4451,20.4061,20.4126,112500.0
2014-12-30 12:10:00,31.4,31.41,31.39,31.41,65500.0,20.4061,20.4126,20.3996,20.4126,65500.0
2014-12-30 12:20:00,31.4,31.41,31.39,31.4,130400.0,20.4061,20.4126,20.3996,20.4061,130400.0
2014-12-30 12:30:00,31.4,31.42,31.38,31.39,114900.0,20.4061,20.4191,20.3931,20.3996,114900.0
2014-12-30 12:40:00,31.4,31.42,31.37,31.42,78400.0,20.4061,20.4191,20.3866,20.4191,78400.0
2014-12-30 12:50:00,31.42,31.42,31.39,31.4,51100.0,20.4191,20.4191,20.3996,20.4061,51100.0
2014-12-30 13:00:00,31.39,31.43,31.39,31.42,83400.0,20.3996,20.4256,20.3996,20.4191,83400.0
2014-12-30 13:10:00,31.42,31.45,31.41,31.44,89600.0,20.4191,20.4386,20.4126,20.4321,89600.0
2014-12-30 13:20:00,31.44,31.45,31.39,31.39,149700.0,20.4321,20.4386,20.3996,20.3996,149700.0
2014-12-30 13:30:00,31.39,31.4,31.35,31.37,132300.0,20.3996,20.4061,20.3736,20.3866,132300.0
2014-12-30 13:40:00,31.38,31.38,31.31,31.35,191800.0,20.3931,20.3931,20.3476,20.3736,191800.0
2014-12-30 13:50:00,31.35,31.37,31.32,31.33,92800.0,20.3736,20.3866,20.3541,20.3606,92800.0
2014-12-30 14:00:00,31.33,31.35,31.28,31.35,180500.0,20.3606,20.3736,20.3281,20.3736,180500.0
2014-12-30 14:10:00,31.35,31.35,31.31,31.32,62500.0,20.3736,20.3736,20.3476,20.3541,62500.0
2014-12-30 14:20:00,31.31,31.34,31.29,31.31,146400.0,20.3476,20.3671,20.3346,20.3476,146400.0
2014-12-30 14:30:00,31.31,31.35,31.3,31.35,144700.0,20.3476,20.3736,20.3411,20.3736,144700.0
2014-12-30 14:40:00,31.34,31.35,31.31,31.33,208400.0,20.3671,20.3736,20.3476,20.3606,208400.0
2014-12-30 14:50:00,31.32,31.34,31.32,31.34,94500.0,20.3541,20.3671,20.3541,20.3671,94500.0
2014-12-30 15:00:00,31.34,31.38,31.32,31.38,151200.0,20.3671,20.3931,20.3541,20.3931,151200.0
2014-12-30 15:10:00,31.37,31.38,31.34,31.36,305500.0,20.3866,20.3931,20.3671,20.3801,305500.0
2014-12-30 15:20:00,31.36,31.4,31.36,31.4,254100.0,20.3801,20.4061,20.3801,20.4061,254100.0
2014-12-30 15:30:00,31.4,31.45,31.39,31.44,383300.0,20.4061,20.4386,20.3996,20.4321,383300.0
2014-12-30 15:40:00,31.44,31.47,31.4,31.46,633800.0,20.4321,20.4516,20.4061,20.4451,633800.0
2014-12-30 15:50:00,31.46,31.46,31.38,31.38,1044700.0,20.4451,20.4451,20.3931,20.3931,1044700.0
2014-12-31 09:30:00,31.18,31.52,31.17,31.48,1358700.0,20.2631,20.4841,20.2566,20.4581,1358700.0
2014-12-31 09:40:00,31.47,31.53,31.42,31.46,427500.0,20.4516,20.4906,20.4191,20.4451,427500.0
2014-12-31 09:50:00,31.46,31.58,31.45,31.54,204900.0,20.4451,20.5231,20.4386,20.4971,204900.0
2014-12-31 10:00:00,31.54,31.57,31.51,31.57,134600.0,20.4971,20.5166,20.4776,20.5166,134600.0
2014-12-31 10:10:00,31.57,31.7,31.56,31.63,380800.0,20.5166,20.6011,20.5101,20.5556,380800.0
2014-12-31 10:20:00,31.63,31.67,31.6,31.6,165900.0,20.5556,20.5816,20.5361,20.5361,165900.0
2014-12-31 10:30:00,31.61,31.61,31.53,31.6,204500.0,20.5426,20.5426,20.4906,20.5361,204500.0
2014-12-31 10:40:00,31.6,31.7,31.59,31.62,391900.0,20.5361,20.6011,20.5296,20.5491,391900.0
2014-12-31 10:50:00,31.61,31.68,31.6,31.64,305100.0,20.5426,20.5881,20.5361,20.5621,305100.0
2014-12-31 11:00:00,31.65,31.69,31.64,31.67,422400.0,20.5686,20.5946,20.5621,20.5816,422400.0
2014-12-31 11:10:00,31.68,31.7,31.65,31.69,233000.0,20.5881,20.6011,20.5686,20.5946,233000.0
2014-12-31 11:20:00,31.68,31.69,31.6,31.6,233400.0,20.5881,20.5946,20.5361,20.5361,233400.0
2014-12-31 11:30:00,31.61,31.62,31.57,31.62,131900.0,20.5426,20.5491,20.5166,20.5491,131900.0
2014-12-31 11:40:00,31.61,31.65,31.61,31.63,147300.0,20.5426,20.5686,20.5426,20.5556,147300.0
2014-12-31 11:50:00,31.64,31.64,31.59,31.59,114700.0,20.5621,20.5621,20.5296,20.5296,114700.0
2014-12-31 12:00:00,31.6,31.61,31.54,31.59,192400.0,20.5361,20.5426,20.4971,20.5296,192400.0
2014-12-31 12:10:00,31.58,31.66,31.58,31.62,186800.0,20.5231,20.5751,20.5231,20.5491,186800.0
2014-12-31 12:20:00,31.62,31.62,31.46,31.53,240200.0,20.5491,20.5491,20.4451,20.4906,240200.0
2014-12-31 12:30:00,31.52,31.59,31.51,31.56,234200.0,20.4841,20.5296,20.4776,20.5101,234200.0
2014-12-31 12:40:00,31.56,31.58,31.51,31.52,144500.0,20.5101,20.5231,20.4776,20.4841,144500.0
2014-12-31 12:50:00,31.52,31.52,31.45,31.48,156800.0,20.4841,20.4841,20.4386,20.4581,156800.0
2014-12-31 13:00:00,31.48,31.54,31.46,31.51,132200.0,20.4581,20.4971,20.4451,20.4776,132200.0
2014-12-31 13:10:00,31.52,31.55,31.47,31.47,105700.0,20.4841,20.5036,20.4516,20.4516,105700.0
2014-12-31 13:20:00,31.48,31.5,31.45,31.5,132200.0,20.4581,20.4711,20.4386,20.4711,132200.0
2014-12-31 13:30:00,31.5,31.53,31.49,31.52,135000.0,20.4711,20.4906,20.4646,20.4841,135000.0
2014-12-31 13:40:00,31.53,31.54,31.5,31.51,110500.0,20.4906,20.4971,20.4711,20.4776,110500.0
2014-12-31 13:50:00,31.5,31.51,31.45,31.48,156800.0,20.4711,20.4776,20.4386,20.4581,156800.0
2014-12-31 14:00:00,31.47,31.48,31.4,31.42,183000.0,20.4516,20.4581,20.4061,20.4191,183000.0
2014-12-31 14:10:00,31.41,31.44,31.38,31.4,175200.0,20.4126,20.4321,20.3931,20.4061,175200.0
2014-12-31 14:20:00,31.4,31.4,31.34,31.36,155300.0,20.4061,20.4061,20.3671,20.3801,155300.0
2014-12-31 14:30:00,31.36,31.37,31.28,31.31,222600.0,20.3801,20.3866,20.3281,20.3476,222600.0
2014-12-31 14:40:00,31.29,31.32,31.26,31.3,195600.0,20.3346,20.3541,20.3151,20.3411,195600.0
2014-12-31 14:50:00,31.29,31.33,31.28,31.31,218200.0,20.3346,20.3606,20.3281,20.3476,218200.0
2014-12-31 15:00:00,31.31,31.32,31.26,31.28,238800.0,20.3476,20.3541,20.3151,20.3281,238800.0
2014-12-31 15:10:00,31.28,31.36,31.27,31.35,285200.0,20.3281,20.3801,20.3216,20.3736,285200.0
2014-12-31 15:20:00,31.35,31.38,31.33,31.35,231700.0,20.3736,20.3931,20.3606,20.3736,231700.0
2014-12-31 15:30:00,31.36,31.36,31.29,31.3,309200.0,20.3801,20.3801,20.3346,20.3411,309200.0
2014-12-31 15:40:00,31.3,31.3,31.22,31.23,777100.0,20.3411,20.3411,20.2891,20.2956,777100.0
2014-12-31 15:50:00,31.23,31.24,31.14,31.15,1803600.0,20.2956,20.3021,20.2371,20.2436,1803600.0
2015-01-02 09:30:00,31.27,31.56,31.27,31.55,766300.0,20.3216,20.5101,20.3216,20.5036,766300.0
2015-01-02 09:40:00,31.55,31.68,31.52,31.67,672700.0,20.5036,20.5881,20.4841,20.5816,672700.0
2015-01-02 09:50:00,31.66,31.78,31.6,31.76,482600.0,20.5751,20.6531,20.5361,20.6401,482600.0
2015-01-02 10:00:00,31.76,31.76,31.55,31.56,456800.0,20.6401,20.6401,20.5036,20.5101,456800.0
2015-01-02 10:10:00,31.57,31.64,31.48,31.51,367700.0,20.5166,20.5621,20.4581,20.4776,367700.0
2015-01-02 10:20:00,31.5,31.59,31.5,31.58,303700.0,20.4711,20.5296,20.4711,20.5231,303700.0
2015-01-02 10:30:00,31.59,31.59,31.39,31.41,510300.0,20.5296,20.5296,20.3996,20.4126,510300.0
2015-01-02 10:40:00,31.41,31.44,31.35,31.42,334900.0,20.4126,20.4321,20.3736,20.4191,334900.0
2015-01-02 10:50:00,31.43,31.5,31.41,31.49,267100.0,20.4256,20.4711,20.4126,20.4646,267100.0
2015-01-02 11:00:00,31.49,31.49,31.4,31.41,271800.0,20.4646,20.4646,20.4061,20.4126,271800.0
2015-01-02 11:10:00,31.42,31.42,31.35,31.36,263400.0,20.4191,20.4191,20.3736,20.3801,263400.0
2015-01-02 11:20:00,31.36,31.39,31.33,31.38,350400.0,20.3801,20.3996,20.3606,20.3931,350400.0
2015-01-02 11:30:00,31.38,31.42,31.37,31.37,223700.0,20.3931,20.4191,20.3866,20.3866,223700.0
2015-01-02 11:40:00,31.37,31.38,31.34,31.35,330600.0,20.3866,20.3931,20.3671,20.3736,330600.0
2015-01-02 11:50:00,31.34,31.35,31.3,31.32,335700.0,20.3671,20.3736,20.3411,20.3541,335700.0
2015-01-02 12:00:00,31.33,31.41,31.31,31.41,272800.0,20.3606,20.4126,20.3476,20.4126,272800.0
2015-01-02 12:10:00,31.4,31.43,31.38,31.41,206700.0,20.4061,20.4256,20.3931,20.4126,206700.0
2015-01-02 12:20:00,31.41,31.44,31.39,31.4,184000.0,20.4126,20.4321,20.3996,20.4061,184000.0
2015-01-02 12:30:00,31.4,31.46,31.39,31.44,178100.0,20.4061,20.4451,20.3996,20.4321,178100.0
2015-01-02 12:40:00,31.45,31.45,31.4,31.4,144800.0,20.4386,20.4386,20.4061,20.4061,144800.0
2015-01-02 12:50:00,31.4,31.43,31.39,31.4,126600.0,20.4061,20.4256,20.3996,20.4061,126600.0
2015-01-02 13:00:00,31.4,31.41,31.37,31.37,222100.0,20.4061,20.4126,20.3866,20.3866,222100.0
2015-01-02 13:10:00,31.38,31.38,31.34,31.36,109600.0,20.3931,20.3931,20.3671,20.3801,109600.0
2015-01-02 13:20:00,31.35,31.37,31.3,31.3,200800.0,20.3736,20.3866,20.3411,20.3411,200800.0
2015-01-02 13:30:00,31.31,31.32,31.24,31.24,202400.0,20.3476,20.3541,20.3021,20.3021,202400.0
2015-01-02 13:40:00,31.24,31.27,31.22,31.24,183800.0,20.3021,20.3216,20.2891,20.3021,183800.0
2015-01-02 13:50:00,31.24,31.33,31.23,31.29,292200.0,20.3021,20.3606,20.2956,20.3346,292200.0
2015-01-02 14:00:00,31.3,31.36,31.29,31.35,214100.0,20.3411,20.3801,20.3346,20.3736,214100.0
2015-01-02 14:10:00,31.35,31.38,31.33,31.34,160500.0,20.3736,20.3931,20.3606,20.3671,160500.0
2015-01-02 14:20:00,31.34,31.42,31.33,31.38,214100.0,20.3671,20.4191,20.3606,20.3931,214100.0
2015-01-02 14:30:00,31.37,31.4,31.35,31.36,230100.0,20.3866,20.4061,20.3736,20.3801,230100.0
2015-01-02 14:40:00,31.36,31.37,31.34,31.37,164000.0,20.3801,20.3866,20.3671,20.3866,164000.0
2015-01-02 14:50:00,31.37,31.37,31.31,31.32,213100.0,20.3866,20.3866,20.3476,20.3541,213100.0
2015-01-02 15:00:00,31.31,31.33,31.29,31.32,287500.0,20.3476,20.3606,20.3346,20.3541,287500.0
2015-01-02 15:10:00,31.32,31.32,31.25,31.28,245800.0,20.3541,20.3541,20.3086,20.3281,245800.0
2015-01-02 15:20:00,31.28,31.32,31.27,31.3,293600.0,20.3281,20.3541,20.3216,20.3411,293600.0
2015-01-02 15:30:00,31.3,31.37,31.3,31.32,468200.0,20.3411,20.3866,20.3411,20.3541,468200.0
2015-01-02 15:40:00,31.32,31.42,31.32,31.41,574600.0,20.3541,20.4191,20.3541,20.4126,574600.0
2015-01-02 15:50:00,31.41,31.44,31.33,31.33,1105800.0,20.4126,20.4321,20.3606,20.3606,1105800.0
2015-01-05 09:30:00,31.35,31.41,31.17,31.19,1383700.0,20.3736,20.4126,20.2566,20.2696,1383700.0
2015-01-05 09:40:00,31.2,31.2,31.09,31.2,652600.0,20.2761,20.2761,20.2047,20.2761,652600.0
2015-01-05 09:50:00,31.2,31.22,31.13,31.18,796400.0,20.2761,20.2891,20.2306,20.2631,796400.0
2015-01-05 10:00:00,31.18,31.27,31.16,31.16,657600.0,20.2631,20.3216,20.2501,20.2501,657600.0
2015-01-05 10:10:00,31.17,31.27,31.15,31.17,490800.0,20.2566,20.3216,20.2436,20.2566,490800.0
2015-01-05 10:20:00,31.17,31.24,31.14,31.2,314200.0,20.2566,20.3021,20.2371,20.2761,314200.0
2015-01-05 10:30:00,31.21,31.21,31.06,31.08,489200.0,20.2826,20.2826,20.1852,20.1982,489200.0
2015-01-05 10:40:00,31.09,31.1,31.01,31.06,592900.0,20.2047,20.2112,20.1527,20.1852,592900.0
2015-01-05 10:50:00,31.06,31.17,31.04,31.15,367000.0,20.1852,20.2566,20.1722,20.2436,367000.0
2015-01-05 11:00:00,31.15,31.16,31.09,31.1,308000.0,20.2436,20.2501,20.2047,20.2112,308000.0
2015-01-05 11:10:00,31.1,31.11,31.03,31.04,412000.0,20.2112,20.2176,20.1657,20.1722,412000.0
2015-01-05 11:20:00,31.05,31.13,31.04,31.1,419400.0,20.1787,20.2306,20.1722,20.2112,419400.0
2015-01-05 11:30:00,31.11,31.18,31.1,31.18,292900.0,20.2176,20.2631,20.2112,20.2631,292900.0
2015-01-05 11:40:00,31.18,31.3,31.17,31.24,514000.0,20.2631,20.3411,20.2566,20.3021,514000.0
2015-01-05 11:50:00,31.25,31.29,31.21,31.27,335200.0,20.3086,20.3346,20.2826,20.3216,335200.0
2015-01-05 12:00:00,31.26,31.28,31.25,31.27,317300.0,20.3151,20.3281,20.3086,20.3216,317300.0
2015-01-05 12:10:00,31.26,31.27,31.22,31.22,294400.0,20.3151,20.3216,20.2891,20.2891,294400.0
2015-01-05 12:20:00,31.22,31.23,31.13,31.14,425800.0,20.2891,20.2956,20.2306,20.2371,425800.0
2015-01-05 12:30:00,31.14,31.15,31.06,31.11,270800.0,20.2371,20.2436,20.1852,20.2176,270800.0
2015-01-05 12:40:00,31.11,31.12,31.08,31.09,161800.0,20.2176,20.2241,20.1982,20.2047,161800.0
2015-01-05 12:50:00,31.09,31.13,31.07,31.11,286900.0,20.2047,20.2306,20.1917,20.2176,286900.0
2015-01-05 13:00:00,31.12,31.16,31.1,31.13,197100.0,20.2241,20.2501,20.2112,20.2306,197100.0
2015-01-05 13:10:00,31.13,31.13,31.09,31.09,270200.0,20.2306,20.2306,20.2047,20.2047,270200.0
2015-01-05 13:20:00,31.09,31.11,31.05,31.1,351400.0,20.2047,20.2176,20.1787,20.2112,351400.0
2015-01-05 13:30:00,31.09,31.24,31.09,31.24,463400.0,20.2047,20.3021,20.2047,20.3021,463400.0
2015-01-05 13:40:00,31.23,31.32,31.23,31.31,548100.0,20.2956,20.3541,20.2956,20.3476,548100.0
2015-01-05 13:50:00,31.31,31.34,31.22,31.28,423200.0,20.3476,20.3671,20.2891,20.3281,423200.0
2015-01-05 14:00:00,31.29,31.3,31.24,31.29,483200.0,20.3346,20.3411,20.3021,20.3346,483200.0
2015-01-05 14:10:00,31.29,31.34,31.26,31.29,417400.0,20.3346,20.3671,20.3151,20.3346,417400.0
2015-01-05 14:20:00,31.29,31.36,31.29,31.31,420000.0,20.3346,20.3801,20.3346,20.3476,420000.0
2015-01-05 14:30:00,31.31,31.32,31.24,31.24,366300.0,20.3476,20.3541,20.3021,20.3021,366300.0
2015-01-05 14:40:00,31.25,31.29,31.21,31.24,244100.0,20.3086,20.3346,20.2826,20.3021,244100.0
2015-01-05 14:50:00,31.24,31.26,31.2,31.21,257400.0,20.3021,20.3151,20.2761,20.2826,257400.0
2015-01-05 15:00:00,31.21,31.22,31.17,31.2,317400.0,20.2826,20.2891,20.2566,20.2761,317400.0
2015-01-05 15:10:00,31.2,31.27,31.19,31.26,646100.0,20.2761,20.3216,20.2696,20.3151,646100.0
2015-01-05 15:20:00,31.26,31.27,31.21,31.23,390000.0,20.3151,20.3216,20.2826,20.2956,390000.0
2015-01-05 15:30:00,31.22,31.24,31.16,31.23,683900.0,20.2891,20.3021,20.2501,20.2956,683900.0
2015-01-05 15:40:00,31.23,31.27,31.18,31.21,638900.0,20.2956,20.3216,20.2631,20.2826,638900.0
2015-01-05 15:50:00,31.21,31.29,31.16,31.19,1361000.0,20.2826,20.3346,20.2501,20.2696,1361000.0
2015-01-06 09:30:00,31.27,31.44,31.26,31.43,763200.0,20.3216,20.4321,20.3151,20.4256,763200.0
2015-01-06 09:40:00,31.44,31.64,31.42,31.64,1041200.0,20.4321,20.5621,20.4191,20.5621,1041200.0
2015-01-06 09:50:00,31.64,31.74,31.58,31.69,1089200.0,20.5621,20.6271,20.5231,20.5946,1089200.0
2015-01-06 10:00:00,31.69,31.71,31.56,31.65,844800.0,20.5946,20.6076,20.5101,20.5686,844800.0
2015-01-06 10:10:00,31.66,31.8,31.64,31.73,1188600.0,20.5751,20.6661,20.5621,20.6206,1188600.0
2015-01-06 10:20:00,31.74,31.8,31.69,31.8,830500.0,20.6271,20.6661,20.5946,20.6661,830500.0
2015-01-06 10:30:00,31.8,31.86,31.78,31.79,1093200.0,20.6661,20.7051,20.6531,20.6596,1093200.0
2015-01-06 10:40:00,31.78,31.79,31.69,31.71,587800.0,20.6531,20.6596,20.5946,20.6076,587800.0
2015-01-06 10:50:00,31.71,31.73,31.62,31.65,498100.0,20.6076,20.6206,20.5491,20.5686,498100.0
2015-01-06 11:00:00,31.65,31.65,31.56,31.57,978400.0,20.5686,20.5686,20.5101,20.5166,978400.0
2015-01-06 11:10:00,31.57,31.6,31.48,31.5,978700.0,20.5166,20.5361,20.4581,20.4711,978700.0
2015-01-06 11:20:00,31.49,31.58,31.47,31.57,713700.0,20.4646,20.5231,20.4516,20.5166,713700.0
2015-01-06 11:30:00,31.57,31.6,31.47,31.48,651300.0,20.5166,20.5361,20.4516,20.4581,651300.0
2015-01-06 11:40:00,31.48,31.51,31.39,31.48,536900.0,20.4581,20.4776,20.3996,20.4581,536900.0
2015-01-06 11:50:00,31.49,31.5,31.44,31.49,277600.0,20.4646,20.4711,20.4321,20.4646,277600.0
2015-01-06 12:00:00,31.48,31.49,31.4,31.43,450100.0,20.4581,20.4646,20.4061,20.4256,450100.0
2015-01-06 12:10:00,31.43,31.46,31.4,31.41,496100.0,20.4256,20.4451,20.4061,20.4126,496100.0
2015-01-06 12:20:00,31.42,31.44,31.38,31.4,257300.0,20.4191,20.4321,20.3931,20.4061,257300.0
2015-01-06 12:30:00,31.39,31.44,31.35,31.42,322600.0,20.3996,20.4321,20.3736,20.4191,322600.0
2015-01-06 12:40:00,31.43,31.44,31.26,31.31,418100.0,20.4256,20.4321,20.3151,20.3476,418100.0
2015-01-06 12:50:00,31.31,31.37,31.3,31.34,330700.0,20.3476,20.3866,20.3411,20.3671,330700.0
2015-01-06 13:00:00,31.33,31.37,31.22,31.23,333400.0,20.3606,20.3866,20.2891,20.2956,333400.0
2015-01-06 13:10:00,31.22,31.32,31.21,31.26,593400.0,20.2891,20.3541,20.2826,20.3151,593400.0
2015-01-06 13:20:00,31.25,31.26,31.12,31.21,585000.0,20.3086,20.3151,20.2241,20.2826,585000.0
2015-01-06 13:30:00,31.2,31.32,31.17,31.27,298600.0,20.2761,20.3541,20.2566,20.3216,298600.0
2015-01-06 13:40:00,31.28,31.28,31.2,31.23,181400.0,20.3281,20.3281,20.2761,20.2956,181400.0
2015-01-06 13:50:00,31.24,31.37,31.23,31.35,361500.0,20.3021,20.3866,20.2956,20.3736,361500.0
2015-01-06 14:00:00,31.34,31.42,31.3,31.35,355200.0,20.3671,20.4191,20.3411,20.3736,355200.0
2015-01-06 14:10:00,31.34,31.35,31.27,31.31,324300.0,20.3671,20.3736,20.3216,20.3476,324300.0
2015-01-06 14:20:00,31.31,31.37,31.3,31.33,301700.0,20.3476,20.3866,20.3411,20.3606,301700.0
2015-01-06 14:30:00,31.34,31.37,31.31,31.35,327100.0,20.3671,20.3866,20.3476,20.3736,327100.0
2015-01-06 14:40:00,31.36,31.46,31.34,31.43,362700.0,20.3801,20.4451,20.3671,20.4256,362700.0
2015-01-06 14:50:00,31.43,31.47,31.37,31.41,418100.0,20.4256,20.4516,20.3866,20.4126,418100.0
2015-01-06 15:00:00,31.4,31.47,31.38,31.42,437200.0,20.4061,20.4516,20.3931,20.4191,437200.0
2015-01-06 15:10:00,31.43,31.53,31.4,31.5,459600.0,20.4256,20.4906,20.4061,20.4711,459600.0
2015-01-06 15:20:00,31.51,31.6,31.46,31.59,877500.0,20.4776,20.5361,20.4451,20.5296,877500.0
2015-01-06 15:30:00,31.59,31.6,31.53,31.55,887300.0,20.5296,20.5361,20.4906,20.5036,887300.0
2015-01-06 15:40:00,31.56,31.61,31.53,31.56,1213900.0,20.5101,20.5426,20.4906,20.5101,1213900.0
2015-01-06 15:50:00,31.56,31.57,31.42,31.45,2399600.0,20.5101,20.5166,20.4191,20.4386,2399600.0
2015-01-07 09:30:00,31.71,31.74,31.58,31.69,1004300.0,20.6076,20.6271,20.5231,20.5946,1004300.0
2015-01-07 09:40:00,31.69,31.76,31.66,31.75,928300.0,20.5946,20.6401,20.5751,20.6336,928300.0
2015-01-07 09:50:00,31.75,31.79,31.73,31.78,607800.0,20.6336,20.6596,20.6206,20.6531,607800.0
2015-01-07 10:00:00,31.78,31.82,31.69,31.69,473400.0,20.6531,20.6791,20.5946,20.5946,473400.0
2015-01-07 10:10:00,31.69,31.76,31.63,31.74,431700.0,20.5946,20.6401,20.5556,20.6271,431700.0
2015-01-07 10:20:00,31.74,31.77,31.69,31.74,327300.0,20.6271,20.6466,20.5946,20.6271,327300.0
2015-01-07 10:30:00,31.74,31.78,31.69,31.7,382500.0,20.6271,20.6531,20.5946,20.6011,382500.0
2015-01-07 10:40:00,31.69,31.7,31.61,31.64,572900.0,20.5946,20.6011,20.5426,20.5621,572900.0
2015-01-07 10:50:00,31.65,31.72,31.62,31.69,445800.0,20.5686,20.6141,20.5491,20.5946,445800.0
2015-01-07 11:00:00,31.69,31.69,31.59,31.6,359100.0,20.5946,20.5946,20.5296,20.5361,359100.0
2015-01-07 11:10:00,31.6,31.67,31.59,31.65,342100.0,20.5361,20.5816,20.5296,20.5686,342100.0
2015-01-07 11:20:00,31.65,31.7,31.63,31.68,325200.0,20.5686,20.6011,20.5556,20.5881,325200.0
2015-01-07 11:30:00,31.68,31.73,31.66,31.7,324900.0,20.5881,20.6206,20.5751,20.6011,324900.0
2015-01-07 11:40:00,31.69,31.74,31.67,31.74,334300.0,20.5946,20.6271,20.5816,20.6271,334300.0
2015-01-07 11:50:00,31.74,31.85,31.69,31.8,450400.0,20.6271,20.6986,20.5946,20.6661,450400.0
2015-01-07 12:00:00,31.81,31.87,31.77,31.82,664600.0,20.6726,20.7116,20.6466,20.6791,664600.0
2015-01-07 12:10:00,31.82,31.83,31.71,31.73,448400.0,20.6791,20.6856,20.6076,20.6206,448400.0
2015-01-07 12:20:00,31.73,31.8,31.71,31.77,264400.0,20.6206,20.6661,20.6076,20.6466,264400.0
2015-01-07 12:30:00,31.77,31.8,31.73,31.76,210800.0,20.6466,20.6661,20.6206,20.6401,210800.0
2015-01-07 12:40:00,31.76,31.77,31.73,31.75,119000.0,20.6401,20.6466,20.6206,20.6336,119000.0
2015-01-07 12:50:00,31.75,31.77,31.73,31.75,170900.0,20.6336,20.6466,20.6206,20.6336,170900.0
2015-01-07 13:00:00,31.75,31.78,31.72,31.72,278900.0,20.6336,20.6531,20.6141,20.6141,278900.0
2015-01-07 13:10:00,31.71,31.75,31.71,31.75,226100.0,20.6076,20.6336,20.6076,20.6336,226100.0
2015-01-07 13:20:00,31.74,31.76,31.71,31.71,210000.0,20.6271,20.6401,20.6076,20.6076,210000.0
2015-01-07 13:30:00,31.71,31.74,31.7,31.7,183800.0,20.6076,20.6271,20.6011,20.6011,183800.0
2015-01-07 13:40:00,31.71,31.79,31.7,31.79,336400.0,20.6076,20.6596,20.6011,20.6596,336400.0
2015-01-07 13:50:00,31.79,31.79,31.76,31.77,155900.0,20.6596,20.6596,20.6401,20.6466,155900.0
2015-01-07 14:00:00,31.77,31.82,31.73,31.81,580000.0,20.6466,20.6791,20.6206,20.6726,580000.0
2015-01-07 14:10:00,31.82,31.84,31.76,31.77,215500.0,20.6791,20.6921,20.6401,20.6466,215500.0
2015-01-07 14:20:00,31.76,31.8,31.72,31.76,418300.0,20.6401,20.6661,20.6141,20.6401,418300.0
2015-01-07 14:30:00,31.76,31.85,31.75,31.82,381600.0,20.6401,20.6986,20.6336,20.6791,381600.0
2015-01-07 14:40:00,31.81,31.82,31.76,31.8,316500.0,20.6726,20.6791,20.6401,20.6661,316500.0
2015-01-07 14:50:00,31.79,31.8,31.73,31.77,399600.0,20.6596,20.6661,20.6206,20.6466,399600.0
2015-01-07 15:00:00,31.77,31.79,31.7,31.79,533700.0,20.6466,20.6596,20.6011,20.6596,533700.0
2015-01-07 15:10:00,31.79,31.8,31.72,31.78,364600.0,20.6596,20.6661,20.6141,20.6531,364600.0
2015-01-07 15:20:00,31.79,31.82,31.76,31.81,337200.0,20.6596,20.6791,20.6401,20.6726,337200.0
2015-01-07 15:30:00,31.82,31.82,31.76,31.82,427000.0,20.6791,20.6791,20.6401,20.6791,427000.0
2015-01-07 15:40:00,31.82,31.84,31.78,31.79,750300.0,20.6791,20.6921,20.6531,20.6596,750300.0
2015-01-07 15:50:00,31.8,31.85,31.78,31.85,1555000.0,20.6661,20.6986,20.6531,20.6986,1555000.0
2015-01-08 09:30:00,32.34,32.5,32.22,32.36,3284600.0,21.017,21.121,20.939,21.03,3284600.0
2015-01-08 09:40:00,32.36,32.41,32.28,32.33,1511000.0,21.03,21.0625,20.978,21.0105,1511000.0
2015-01-08 09:50:00,32.34,32.39,32.31,32.35,1349500.0,21.017,21.0495,20.9975,21.0235,1349500.0
2015-01-08 10:00:00,32.34,32.36,32.31,32.34,1442200.0,21.017,21.03,20.9975,21.017,1442200.0
2015-01-08 10:10:00,32.34,32.47,32.34,32.45,1961300.0,21.017,21.1015,21.017,21.0885,1961300.0
2015-01-08 10:20:00,32.46,32.49,32.43,32.49,1199100.0,21.095,21.1145,21.0755,21.1145,1199100.0
2015-01-08 10:30:00,32.48,32.55,32.45,32.51,1660000.0,21.108,21.1535,21.0885,21.1275,1660000.0
2015-01-08 10:40:00,32.51,32.54,32.48,32.52,1000900.0,21.1275,21.147,21.108,21.134,1000900.0
2015-01-08 10:50:00,32.52,32.53,32.45,32.45,800200.0,21.134,21.1405,21.0885,21.0885,800200.0
2015-01-08 11:00:00,32.46,32.5,32.45,32.46,754700.0,21.095,21.121,21.0885,21.095,754700.0
2015-01-08 11:10:00,32.46,32.56,32.46,32.56,710800.0,21.095,21.16,21.095,21.16,710800.0
2015-01-08 11:20:00,32.56,32.56,32.49,32.5,671400.0,21.16,21.16,21.1145,21.121,671400.0
2015-01-08 11:30:00,32.5,32.52,32.4,32.41,648500.0,21.121,21.134,21.056,21.0625,648500.0
2015-01-08 11:40:00,32.41,32.48,32.37,32.47,734900.0,21.0625,21.108,21.0365,21.1015,734900.0
2015-01-08 11:50:00,32.47,32.48,32.44,32.45,483300.0,21.1015,21.108,21.082,21.0885,483300.0
2015-01-08 12:00:00,32.45,32.47,32.44,32.45,418200.0,21.0885,21.1015,21.082,21.0885,418200.0
2015-01-08 12:10:00,32.46,32.46,32.44,32.45,717100.0,21.095,21.095,21.082,21.0885,717100.0
2015-01-08 12:20:00,32.45,32.45,32.43,32.43,429900.0,21.0885,21.0885,21.0755,21.0755,429900.0
2015-01-08 12:30:00,32.44,32.44,32.42,32.43,448800.0,21.082,21.082,21.069,21.0755,448800.0
2015-01-08 12:40:00,32.42,32.44,32.42,32.44,606500.0,21.069,21.082,21.069,21.082,606500.0
2015-01-08 12:50:00,32.44,32.46,32.42,32.46,686800.0,21.082,21.095,21.069,21.095,686800.0
2015-01-08 13:00:00,32.46,32.52,32.44,32.51,628700.0,21.095,21.134,21.082,21.1275,628700.0
2015-01-08 13:10:00,32.52,32.52,32.49,32.49,317700.0,21.134,21.134,21.1145,21.1145,317700.0
2015-01-08 13:20:00,32.49,32.51,32.48,32.5,610400.0,21.1145,21.1275,21.108,21.121,610400.0
2015-01-08 13:30:00,32.5,32.5,32.45,32.47,478000.0,21.121,21.121,21.0885,21.1015,478000.0
2015-01-08 13:40:00,32.46,32.47,32.45,32.46,409200.0,21.095,21.1015,21.0885,21.095,409200.0
2015-01-08 13:50:00,32.46,32.51,32.46,32.5,465100.0,21.095,21.1275,21.095,21.121,465100.0
2015-01-08 14:00:00,32.49,32.5,32.47,32.48,295600.0,21.1145,21.121,21.1015,21.108,295600.0
2015-01-08 14:10:00,32.48,32.52,32.47,32.52,672200.0,21.108,21.134,21.1015,21.134,672200.0
2015-01-08 14:20:00,32.52,32.56,32.51,32.55,582800.0,21.134,21.16,21.1275,21.1535,582800.0
2015-01-08 14:30:00,32.56,32.6,32.55,32.6,731900.0,21.16,21.186,21.1535,21.186,731900.0
2015-01-08 14:40:00,32.59,32.61,32.58,32.6,857500.0,21.1795,21.1925,21.173,21.186,857500.0
2015-01-08 14:50:00,32.59,32.62,32.58,32.6,745300.0,21.1795,21.199,21.173,21.186,745300.0
2015-01-08 15:00:00,32.59,32.64,32.59,32.63,1026500.0,21.1795,21.212,21.1795,21.2055,1026500.0
2015-01-08 15:10:00,32.63,32.64,32.62,32.62,670400.0,21.2055,21.212,21.199,21.199,670400.0
2015-01-08 15:20:00,32.63,32.64,32.58,32.59,785100.0,21.2055,21.212,21.173,21.1795,785100.0
2015-01-08 15:30:00,32.59,32.64,32.59,32.61,1052200.0,21.1795,21.212,21.1795,21.1925,1052200.0
2015-01-08 15:40:00,32.62,32.63,32.51,32.51,1800200.0,21.199,21.2055,21.1275,21.1275,1800200.0
2015-01-08 15:50:00,32.52,32.55,32.46,32.52,3932000.0,21.134,21.1535,21.095,21.134,3932000.0
2015-01-09 09:30:00,32.48,32.6,32.44,32.58,1354200.0,21.108,21.186,21.082,21.173,1354200.0
2015-01-09 09:40:00,32.59,32.62,32.51,32.52,775900.0,21.1795,21.199,21.1275,21.134,775900.0
2015-01-09 09:50:00,32.52,32.55,32.46,32.52,706800.0,21.134,21.1535,21.095,21.134,706800.0
2015-01-09 10:00:00,32.52,32.63,32.52,32.62,585800.0,21.134,21.2055,21.134,21.199,585800.0
2015-01-09 10:10:00,32.62,32.68,32.58,32.63,347500.0,21.199,21.238,21.173,21.2055,347500.0
2015-01-09 10:20:00,32.62,32.65,32.57,32.59,342800.0,21.199,21.2185,21.1665,21.1795,342800.0
2015-01-09 10:30:00,32.58,32.58,32.49,32.5,671100.0,21.173,21.173,21.1145,21.121,671100.0
2015-01-09 10:40:00,32.5,32.54,32.44,32.53,586000.0,21.121,21.147,21.082,21.1405,586000.0
2015-01-09 10:50:00,32.52,32.56,32.49,32.49,363000.0,21.134,21.16,21.1145,21.1145,363000.0
2015-01-09 11:00:00,32.49,32.52,32.45,32.45,615500.0,21.1145,21.134,21.0885,21.0885,615500.0
2015-01-09 11:10:00,32.45,32.49,32.42,32.48,618600.0,21.0885,21.1145,21.069,21.108,618600.0
2015-01-09 11:20:00,32.48,32.53,32.46,32.51,545500.0,21.108,21.1405,21.095,21.1275,545500.0
2015-01-09 11:30:00,32.5,32.6,32.47,32.59,560900.0,21.121,21.186,21.1015,21.1795,560900.0
2015-01-09 11:40:00,32.59,32.62,32.57,32.61,366700.0,21.1795,21.199,21.1665,21.1925,366700.0
2015-01-09 11:50:00,32.62,32.69,32.61,32.68,434100.0,21.199,21.2445,21.1925,21.238,434100.0
2015-01-09 12:00:00,32.69,32.7,32.66,32.69,546800.0,21.2445,21.251,21.225,21.2445,546800.0
2015-01-09 12:10:00,32.69,32.7,32.66,32.68,354300.0,21.2445,21.251,21.225,21.238,354300.0
2015-01-09 12:20:00,32.69,32.7,32.62,32.66,488500.0,21.2445,21.251,21.199,21.225,488500.0
2015-01-09 12:30:00,32.66,32.66,32.62,32.65,368000.0,21.225,21.225,21.199,21.2185,368000.0
2015-01-09 12:40:00,32.65,32.69,32.63,32.65,379200.0,21.2185,21.2445,21.2055,21.2185,379200.0
2015-01-09 12:50:00,32.65,32.67,32.6,32.61,287600.0,21.2185,21.2315,21.186,21.1925,287600.0
2015-01-09 13:00:00,32.61,32.64,32.58,32.62,300300.0,21.1925,21.212,21.173,21.199,300300.0
2015-01-09 13:10:00,32.62,32.7,32.62,32.68,283900.0,21.199,21.251,21.199,21.238,283900.0
2015-01-09 13:20:00,32.69,32.7,32.65,32.66,260600.0,21.2445,21.251,21.2185,21.225,260600.0
2015-01-09 13:30:00,32.66,32.7,32.65,32.68,305100.0,21.225,21.251,21.2185,21.238,305100.0
2015-01-09 13:40:00,32.69,32.7,32.64,32.67,215000.0,21.2445,21.251,21.212,21.2315,215000.0
2015-01-09 13:50:00,32.67,32.7,32.64,32.65,257000.0,21.2315,21.251,21.212,21.2185,257000.0
2015-01-09 14:00:00,32.64,32.67,32.61,32.66,356700.0,21.212,21.2315,21.1925,21.225,356700.0
2015-01-09 14:10:00,32.66,32.67,32.64,32.66,298300.0,21.225,21.2315,21.212,21.225,298300.0
2015-01-09 14:20:00,32.66,32.67,32.62,32.65,326400.0,21.225,21.2315,21.199,21.2185,326400.0
2015-01-09 14:30:00,32.64,32.67,32.61,32.67,326800.0,21.212,21.2315,21.1925,21.2315,326800.0
2015-01-09 14:40:00,32.66,32.68,32.62,32.64,286900.0,21.225,21.238,21.199,21.212,286900.0
2015-01-09 14:50:00,32.64,32.67,32.63,32.65,297800.0,21.212,21.2315,21.2055,21.2185,297800.0
2015-01-09 15:00:00,32.64,32.65,32.61,32.63,388000.0,21.212,21.2185,21.1925,21.2055,388000.0
2015-01-09 15:10:00,32.63,32.7,32.63,32.67,483700.0,21.2055,21.251,21.2055,21.2315,483700.0
2015-01-09 15:20:00,32.68,32.69,32.62,32.64,604800.0,21.238,21.2445,21.199,21.212,604800.0
2015-01-09 15:30:00,32.64,32.66,32.61,32.64,622700.0,21.212,21.225,21.1925,21.212,622700.0
2015-01-09 15:40:00,32.64,32.69,32.62,32.64,902100.0,21.212,21.2445,21.199,21.212,902100.0
2015-01-09 15:50:00,32.64,32.66,32.53,32.66,2478200.0,21.212,21.225,21.1405,21.225,2478200.0
2015-01-12 09:30:00,32.67,32.83,32.61,32.76,1561700.0,21.2315,21.3354,21.1925,21.2899,1561700.0
2015-01-12 09:40:00,32.75,32.8,32.69,32.74,621000.0,21.2834,21.3159,21.2445,21.2769,621000.0
2015-01-12 09:50:00,32.74,32.77,32.65,32.7,1349900.0,21.2769,21.2964,21.2185,21.251,1349900.0
2015-01-12 10:00:00,32.71,32.73,32.65,32.7,684200.0,21.2575,21.2704,21.2185,21.251,684200.0
2015-01-12 10:10:00,32.7,32.72,32.63,32.69,623000.0,21.251,21.2639,21.2055,21.2445,623000.0
2015-01-12 10:20:00,32.69,32.74,32.66,32.7,690500.0,21.2445,21.2769,21.225,21.251,690500.0
2015-01-12 10:30:00,32.69,32.74,32.65,32.73,668600.0,21.2445,21.2769,21.2185,21.2704,668600.0
2015-01-12 10:40:00,32.73,32.75,32.68,32.69,549900.0,21.2704,21.2834,21.238,21.2445,549900.0
2015-01-12 10:50:00,32.68,32.72,32.66,32.72,452300.0,21.238,21.2639,21.225,21.2639,452300.0
2015-01-12 11:00:00,32.72,32.77,32.69,32.75,562100.0,21.2639,21.2964,21.2445,21.2834,562100.0
2015-01-12 11:10:00,32.75,32.79,32.73,32.77,512000.0,21.2834,21.3094,21.2704,21.2964,512000.0
2015-01-12 11:20:00,32.77,32.84,32.76,32.84,571800.0,21.2964,21.3419,21.2899,21.3419,571800.0
2015-01-12 11:30:00,32.83,32.88,32.82,32.86,434600.0,21.3354,21.3679,21.3289,21.3549,434600.0
2015-01-12 11:40:00,32.85,32.88,32.83,32.85,326400.0,21.3484,21.3679,21.3354,21.3484,326400.0
2015-01-12 11:50:00,32.84,32.84,32.79,32.81,308300.0,21.3419,21.3419,21.3094,21.3224,308300.0
2015-01-12 12:00:00,32.81,32.85,32.8,32.82,299500.0,21.3224,21.3484,21.3159,21.3289,299500.0
2015-01-12 12:10:00,32.82,32.83,32.75,32.78,356800.0,21.3289,21.3354,21.2834,21.3029,356800.0
2015-01-12 12:20:00,32.78,32.83,32.77,32.8,228500.0,21.3029,21.3354,21.2964,21.3159,228500.0
2015-01-12 12:30:00,32.8,32.86,32.79,32.86,180400.0,21.3159,21.3549,21.3094,21.3549,180400.0
2015-01-12 12:40:00,32.86,32.86,32.79,32.79,393100.0,21.3549,21.3549,21.3094,21.3094,393100.0
2015-01-12 12:50:00,32.79,32.79,32.73,32.74,350700.0,21.3094,21.3094,21.2704,21.2769,350700.0
2015-01-12 13:00:00,32.75,32.78,32.71,32.73,345300.0,21.2834,21.3029,21.2575,21.2704,345300.0
2015-01-12 13:10:00,32.73,32.75,32.71,32.74,257600.0,21.2704,21.2834,21.2575,21.2769,257600.0
2015-01-12 13:20:00,32.73,32.74,32.71,32.73,284600.0,21.2704,21.2769,21.2575,21.2704,284600.0
2015-01-12 13:30:00,32.73,32.77,32.72,32.77,230600.0,21.2704,21.2964,21.2639,21.2964,230600.0
2015-01-12 13:40:00,32.77,32.84,32.74,32.83,299700.0,21.2964,21.3419,21.2769,21.3354,299700.0
2015-01-12 13:50:00,32.83,32.84,32.75,32.75,245000.0,21.3354,21.3419,21.2834,21.2834,245000.0
2015-01-12 14:00:00,32.75,32.79,32.73,32.76,442600.0,21.2834,21.3094,21.2704,21.2899,442600.0
2015-01-12 14:10:00,32.75,32.78,32.75,32.75,287200.0,21.2834,21.3029,21.2834,21.2834,287200.0
2015-01-12 14:20:00,32.75,32.77,32.73,32.76,428000.0,21.2834,21.2964,21.2704,21.2899,428000.0
2015-01-12 14:30:00,32.76,32.77,32.73,32.76,388000.0,21.2899,21.2964,21.2704,21.2899,388000.0
2015-01-12 14:40:00,32.76,32.77,32.73,32.77,484800.0,21.2899,21.2964,21.2704,21.2964,484800.0
2015-01-12 14:50:00,32.77,32.8,32.76,32.78,479300.0,21.2964,21.3159,21.2899,21.3029,479300.0
2015-01-12 15:00:00,32.79,32.82,32.77,32.8,338700.0,21.3094,21.3289,21.2964,21.3159,338700.0
2015-01-12 15:10:00,32.79,32.86,32.79,32.82,493700.0,21.3094,21.3549,21.3094,21.3289,493700.0
2015-01-12 15:20:00,32.82,32.84,32.8,32.82,530200.0,21.3289,21.3419,21.3159,21.3289,530200.0
2015-01-12 15:30:00,32.82,32.83,32.73,32.77,778300.0,21.3289,21.3354,21.2704,21.2964,778300.0
2015-01-12 15:40:00,32.77,32.87,32.76,32.85,852600.0,21.2964,21.3614,21.2899,21.3484,852600.0
2015-01-12 15:50:00,32.85,32.86,32.77,32.79,1867600.0,21.3484,21.3549,21.2964,21.3094,1867600.0
2015-01-13 09:30:00,32.88,33.15,32.88,33.15,2775500.0,21.3679,21.5434,21.3679,21.5434,2775500.0
2015-01-13 09:40:00,33.14,33.22,33.14,33.21,798000.0,21.5369,21.5889,21.5369,21.5824,798000.0
2015-01-13 09:50:00,33.21,33.23,33.13,33.21,781300.0,21.5824,21.5954,21.5304,21.5824,781300.0
2015-01-13 10:00:00,33.22,33.23,33.09,33.11,682100.0,21.5889,21.5954,21.5044,21.5174,682100.0
2015-01-13 10:10:00,33.11,33.15,33.05,33.05,655400.0,21.5174,21.5434,21.4784,21.4784,655400.0
2015-01-13 10:20:00,33.05,33.08,33.0,33.03,657800.0,21.4784,21.4979,21.4459,21.4654,657800.0
2015-01-13 10:30:00,33.04,33.06,32.93,32.93,444800.0,21.4719,21.4849,21.4004,21.4004,444800.0
2015-01-13 10:40:00,32.94,33.07,32.92,33.05,663800.0,21.4069,21.4914,21.3939,21.4784,663800.0
2015-01-13 10:50:00,33.05,33.1,33.03,33.04,461300.0,21.4784,21.5109,21.4654,21.4719,461300.0
2015-01-13 11:00:00,33.04,33.07,32.99,32.99,849600.0,21.4719,21.4914,21.4394,21.4394,849600.0
2015-01-13 11:10:00,32.99,33.06,32.99,32.99,811200.0,21.4394,21.4849,21.4394,21.4394,811200.0
2015-01-13 11:20:00,33.0,33.04,32.98,33.03,654900.0,21.4459,21.4719,21.4329,21.4654,654900.0
2015-01-13 11:30:00,33.03,33.13,33.03,33.09,832600.0,21.4654,21.5304,21.4654,21.5044,832600.0
2015-01-13 11:40:00,33.1,33.14,33.09,33.11,489200.0,21.5109,21.5369,21.5044,21.5174,489200.0
2015-01-13 11:50:00,33.11,33.12,33.08,33.09,504100.0,21.5174,21.5239,21.4979,21.5044,504100.0
2015-01-13 12:00:00,33.08,33.11,32.99,33.0,453000.0,21.4979,21.5174,21.4394,21.4459,453000.0
2015-01-13 12:10:00,33.01,33.03,32.97,33.0,346300.0,21.4524,21.4654,21.4264,21.4459,346300.0
2015-01-13 12:20:00,33.0,33.0,32.94,32.96,261000.0,21.4459,21.4459,21.4069,21.4199,261000.0
2015-01-13 12:30:00,32.96,32.97,32.88,32.89,300300.0,21.4199,21.4264,21.3679,21.3744,300300.0
2015-01-13 12:40:00,32.89,32.91,32.85,32.86,410000.0,21.3744,21.3874,21.3484,21.3549,410000.0
2015-01-13 12:50:00,32.86,32.86,32.83,32.83,565900.0,21.3549,21.3549,21.3354,21.3354,565900.0
2015-01-13 13:00:00,32.84,32.88,32.83,32.86,353600.0,21.3419,21.3679,21.3354,21.3549,353600.0
2015-01-13 13:10:00,32.85,32.86,32.81,32.82,556600.0,21.3484,21.3549,21.3224,21.3289,556600.0
2015-01-13 13:20:00,32.81,32.82,32.65,32.67,952900.0,21.3224,21.3289,21.2185,21.2315,952900.0
2015-01-13 13:30:00,32.68,32.68,32.55,32.55,825600.0,21.238,21.238,21.1535,21.1535,825600.0
2015-01-13 13:40:00,32.55,32.58,32.51,32.54,422700.0,21.1535,21.173,21.1275,21.147,422700.0
2015-01-13 13:50:00,32.55,32.55,32.33,32.42,1341000.0,21.1535,21.1535,21.0105,21.069,1341000.0
2015-01-13 14:00:00,32.41,32.41,32.29,32.32,619600.0,21.0625,21.0625,20.9845,21.004,619600.0
2015-01-13 14:10:00,32.32,32.36,32.21,32.3,580800.0,21.004,21.03,20.9325,20.991,580800.0
2015-01-13 14:20:00,32.3,32.36,32.29,32.34,535100.0,20.991,21.03,20.9845,21.017,535100.0
2015-01-13 14:30:00,32.34,32.36,32.33,32.34,549500.0,21.017,21.03,21.0105,21.017,549500.0
2015-01-13 14:40:00,32.34,32.34,32.28,32.29,456900.0,21.017,21.017,20.978,20.9845,456900.0
2015-01-13 14:50:00,32.28,32.32,32.12,32.13,696600.0,20.978,21.004,20.874,20.8805,696600.0
2015-01-13 15:00:00,32.13,32.25,32.13,32.2,756700.0,20.8805,20.9585,20.8805,20.926,756700.0
2015-01-13 15:10:00,32.2,32.36,32.18,32.33,686200.0,20.926,21.03,20.913,21.0105,686200.0
2015-01-13 15:20:00,32.34,32.38,32.25,32.25,651000.0,21.017,21.043,20.9585,20.9585,651000.0
2015-01-13 15:30:00,32.25,32.46,32.25,32.45,897000.0,20.9585,21.095,20.9585,21.0885,897000.0
2015-01-13 15:40:00,32.45,32.5,32.38,32.38,1373000.0,21.0885,21.121,21.043,21.043,1373000.0
2015-01-13 15:50:00,32.38,32.45,32.32,32.43,2313300.0,21.043,21.0885,21.004,21.0755,2313300.0
2015-01-14 09:30:00,32.21,32.43,32.13,32.29,1276300.0,20.9325,21.0755,20.8805,20.9845,1276300.0
2015-01-14 09:40:00,32.3,32.32,32.21,32.27,1356700.0,20.991,21.004,20.9325,20.9715,1356700.0
2015-01-14 09:50:00,32.28,32.29,32.17,32.18,640500.0,20.978,20.9845,20.9065,20.913,640500.0
2015-01-14 10:00:00,32.18,32.39,32.18,32.37,982900.0,20.913,21.0495,20.913,21.0365,982900.0
2015-01-14 10:10:00,32.38,32.45,32.24,32.26,832800.0,21.043,21.0885,20.952,20.965,832800.0
2015-01-14 10:20:00,32.26,32.38,32.25,32.37,513500.0,20.965,21.043,20.9585,21.0365,513500.0
2015-01-14 10:30:00,32.36,32.39,32.25,32.35,702200.0,21.03,21.0495,20.9585,21.0235,702200.0
2015-01-14 10:40:00,32.36,32.6,32.31,32.51,908400.0,21.03,21.186,20.9975,21.1275,908400.0
2015-01-14 10:50:00,32.51,32.54,32.43,32.5,743000.0,21.1275,21.147,21.0755,21.121,743000.0
2015-01-14 11:00:00,32.5,32.55,32.47,32.54,892900.0,21.121,21.1535,21.1015,21.147,892900.0
2015-01-14 11:10:00,32.54,32.58,32.48,32.56,477700.0,21.147,21.173,21.108,21.16,477700.0
2015-01-14 11:20:00,32.55,32.65,32.54,32.6,526400.0,21.1535,21.2185,21.147,21.186,526400.0
2015-01-14 11:30:00,32.59,32.63,32.53,32.63,425700.0,21.1795,21.2055,21.1405,21.2055,425700.0
2015-01-14 11:40:00,32.63,32.72,32.61,32.67,429500.0,21.2055,21.2639,21.1925,21.2315,429500.0
2015-01-14 11:50:00,32.67,32.67,32.53,32.53,489600.0,21.2315,21.2315,21.1405,21.1405,489600.0
2015-01-14 12:00:00,32.54,32.62,32.53,32.55,460000.0,21.147,21.199,21.1405,21.1535,460000.0
2015-01-14 12:10:00,32.55,32.56,32.52,32.55,357100.0,21.1535,21.16,21.134,21.1535,357100.0
2015-01-14 12:20:00,32.54,32.59,32.48,32.58,510000.0,21.147,21.1795,21.108,21.173,510000.0
2015-01-14 12:30:00,32.59,32.63,32.56,32.62,246900.0,21.1795,21.2055,21.16,21.199,246900.0
2015-01-14 12:40:00,32.62,32.64,32.55,32.57,320000.0,21.199,21.212,21.1535,21.1665,320000.0
2015-01-14 12:50:00,32.58,32.66,32.52,32.65,322900.0,21.173,21.225,21.134,21.2185,322900.0
2015-01-14 13:00:00,32.66,32.69,32.63,32.64,365000.0,21.225,21.2445,21.2055,21.212,365000.0
2015-01-14 13:10:00,32.65,32.69,32.62,32.64,411900.0,21.2185,21.2445,21.199,21.212,411900.0
2015-01-14 13:20:00,32.64,32.67,32.59,32.63,357700.0,21.212,21.2315,21.1795,21.2055,357700.0
2015-01-14 13:30:00,32.63,32.63,32.53,32.54,336100.0,21.2055,21.2055,21.1405,21.147,336100.0
2015-01-14 13:40:00,32.54,32.55,32.48,32.5,851700.0,21.147,21.1535,21.108,21.121,851700.0
2015-01-14 13:50:00,32.51,32.52,32.42,32.47,441700.0,21.1275,21.134,21.069,21.1015,441700.0
2015-01-14 14:00:00,32.47,32.51,32.44,32.45,285300.0,21.1015,21.1275,21.082,21.0885,285300.0
2015-01-14 14:10:00,32.45,32.59,32.43,32.59,476000.0,21.0885,21.1795,21.0755,21.1795,476000.0
2015-01-14 14:20:00,32.58,32.61,32.5,32.56,307300.0,21.173,21.1925,21.121,21.16,307300.0
2015-01-14 14:30:00,32.57,32.63,32.54,32.59,490600.0,21.1665,21.2055,21.147,21.1795,490600.0
2015-01-14 14:40:00,32.59,32.62,32.51,32.52,560900.0,21.1795,21.199,21.1275,21.134,560900.0
2015-01-14 14:50:00,32.52,32.52,32.41,32.43,513000.0,21.134,21.134,21.0625,21.0755,513000.0
2015-01-14 15:00:00,32.44,32.48,32.4,32.41,1297500.0,21.082,21.108,21.056,21.0625,1297500.0
2015-01-14 15:10:00,32.41,32.52,32.35,32.5,597400.0,21.0625,21.134,21.0235,21.121,597400.0
2015-01-14 15:20:00,32.5,32.56,32.48,32.52,756200.0,21.121,21.16,21.108,21.134,756200.0
2015-01-14 15:30:00,32.52,32.57,32.47,32.55,732900.0,21.134,21.1665,21.1015,21.1535,732900.0
2015-01-14 15:40:00,32.55,32.61,32.54,32.59,1091700.0,21.1535,21.1925,21.147,21.1795,1091700.0
2015-01-14 15:50:00,32.59,32.62,32.47,32.49,1471300.0,21.1795,21.199,21.1015,21.1145,1471300.0
2015-01-15 09:30:00,32.63,32.77,32.51,32.65,1168600.0,21.2055,21.2964,21.1275,21.2185,1168600.0
2015-01-15 09:40:00,32.65,32.68,32.58,32.59,494900.0,21.2185,21.238,21.173,21.1795,494900.0
2015-01-15 09:50:00,32.59,32.62,32.47,32.5,803300.0,21.1795,21.199,21.1015,21.121,803300.0
2015-01-15 10:00:00,32.51,32.6,32.45,32.55,680200.0,21.1275,21.186,21.0885,21.1535,680200.0
2015-01-15 10:10:00,32.55,32.55,32.46,32.52,421200.0,21.1535,21.1535,21.095,21.134,421200.0
2015-01-15 10:20:00,32.51,32.62,32.5,32.61,437200.0,21.1275,21.199,21.121,21.1925,437200.0
2015-01-15 10:30:00,32.6,32.65,32.51,32.51,553900.0,21.186,21.2185,21.1275,21.1275,553900.0
2015-01-15 10:40:00,32.52,32.52,32.42,32.45,475800.0,21.134,21.134,21.069,21.0885,475800.0
2015-01-15 10:50:00,32.44,32.49,32.38,32.38,414100.0,21.082,21.1145,21.043,21.043,414100.0
2015-01-15 11:00:00,32.39,32.41,32.28,32.33,771500.0,21.0495,21.0625,20.978,21.0105,771500.0
2015-01-15 11:10:00,32.33,32.42,32.28,32.28,466900.0,21.0105,21.069,20.978,20.978,466900.0
2015-01-15 11:20:00,32.29,32.32,32.25,32.27,354500.0,20.9845,21.004,20.9585,20.9715,354500.0
2015-01-15 11:30:00,32.28,32.4,32.27,32.33,406200.0,20.978,21.056,20.9715,21.0105,406200.0
2015-01-15 11:40:00,32.33,32.47,32.32,32.47,424800.0,21.0105,21.1015,21.004,21.1015,424800.0
2015-01-15 11:50:00,32.47,32.47,32.38,32.39,380000.0,21.1015,21.1015,21.043,21.0495,380000.0
2015-01-15 12:00:00,32.39,32.45,32.37,32.45,248100.0,21.0495,21.0885,21.0365,21.0885,248100.0
2015-01-15 12:10:00,32.45,32.5,32.38,32.38,343100.0,21.0885,21.121,21.043,21.043,343100.0
2015-01-15 12:20:00,32.38,32.43,32.37,32.41,228400.0,21.043,21.0755,21.0365,21.0625,228400.0
2015-01-15 12:30:00,32.4,32.41,32.33,32.39,291600.0,21.056,21.0625,21.0105,21.0495,291600.0
2015-01-15 12:40:00,32.38,32.4,32.3,32.34,331600.0,21.043,21.056,20.991,21.017,331600.0
2015-01-15 12:50:00,32.34,32.36,32.3,32.33,277700.0,21.017,21.03,20.991,21.0105,277700.0
2015-01-15 13:00:00,32.33,32.43,32.3,32.4,237900.0,21.0105,21.0755,20.991,21.056,237900.0
2015-01-15 13:10:00,32.4,32.47,32.37,32.45,397800.0,21.056,21.1015,21.0365,21.0885,397800.0
2015-01-15 13:20:00,32.45,32.45,32.37,32.39,258400.0,21.0885,21.0885,21.0365,21.0495,258400.0
2015-01-15 13:30:00,32.39,32.41,32.36,32.38,347400.0,21.0495,21.0625,21.03,21.043,347400.0
2015-01-15 13:40:00,32.37,32.46,32.37,32.45,275900.0,21.0365,21.095,21.0365,21.0885,275900.0
2015-01-15 13:50:00,32.44,32.51,32.44,32.47,249800.0,21.082,21.1275,21.082,21.1015,249800.0
2015-01-15 14:00:00,32.47,32.5,32.43,32.48,1304400.0,21.1015,21.121,21.0755,21.108,1304400.0
2015-01-15 14:10:00,32.48,32.53,32.45,32.52,477400.0,21.108,21.1405,21.0885,21.134,477400.0
2015-01-15 14:20:00,32.52,32.54,32.48,32.51,354300.0,21.134,21.147,21.108,21.1275,354300.0
2015-01-15 14:30:00,32.51,32.53,32.48,32.52,325300.0,21.1275,21.1405,21.108,21.134,325300.0
2015-01-15 14:40:00,32.52,32.55,32.5,32.51,411800.0,21.134,21.1535,21.121,21.1275,411800.0
2015-01-15 14:50:00,32.5,32.6,32.49,32.58,362600.0,21.121,21.186,21.1145,21.173,362600.0
2015-01-15 15:00:00,32.58,32.6,32.53,32.55,411300.0,21.173,21.186,21.1405,21.1535,411300.0
2015-01-15 15:10:00,32.55,32.55,32.51,32.53,590800.0,21.1535,21.1535,21.1275,21.1405,590800.0
2015-01-15 15:20:00,32.52,32.54,32.47,32.52,555900.0,21.134,21.147,21.1015,21.134,555900.0
2015-01-15 15:30:00,32.52,32.56,32.49,32.55,1289500.0,21.134,21.16,21.1145,21.1535,1289500.0
2015-01-15 15:40:00,32.54,32.55,32.45,32.47,1094500.0,21.147,21.1535,21.0885,21.1015,1094500.0
2015-01-15 15:50:00,32.47,32.48,32.39,32.4,2128900.0,21.1015,21.108,21.0495,21.056,2128900.0
2015-01-16 09:30:00,32.29,32.52,32.26,32.4,2696200.0,20.9845,21.134,20.965,21.056,2696200.0
2015-01-16 09:40:00,32.4,32.52,32.39,32.47,444500.0,21.056,21.134,21.0495,21.1015,444500.0
2015-01-16 09:50:00,32.47,32.51,32.36,32.38,529700.0,21.1015,21.1275,21.03,21.043,529700.0
2015-01-16 10:00:00,32.38,32.54,32.38,32.43,558600.0,21.043,21.147,21.043,21.0755,558600.0
2015-01-16 10:10:00,32.43,32.53,32.39,32.52,494300.0,21.0755,21.1405,21.0495,21.134,494300.0
2015-01-16 10:20:00,32.53,32.59,32.47,32.5,391100.0,21.1405,21.1795,21.1015,21.121,391100.0
2015-01-16 10:30:00,32.51,32.54,32.41,32.43,504700.0,21.1275,21.147,21.0625,21.0755,504700.0
2015-01-16 10:40:00,32.43,32.45,32.36,32.38,437300.0,21.0755,21.0885,21.03,21.043,437300.0
2015-01-16 10:50:00,32.38,32.5,32.33,32.48,562900.0,21.043,21.121,21.0105,21.108,562900.0
2015-01-16 11:00:00,32.48,32.56,32.47,32.5,222100.0,21.108,21.16,21.1015,21.121,222100.0
2015-01-16 11:10:00,32.5,32.51,32.42,32.43,506100.0,21.121,21.1275,21.069,21.0755,506100.0
2015-01-16 11:20:00,32.42,32.43,32.37,32.39,506900.0,21.069,21.0755,21.0365,21.0495,506900.0
2015-01-16 11:30:00,32.4,32.46,32.38,32.46,258000.0,21.056,21.095,21.043,21.095,258000.0
2015-01-16 11:40:00,32.46,32.49,32.38,32.38,337100.0,21.095,21.1145,21.043,21.043,337100.0
2015-01-16 11:50:00,32.38,32.44,32.37,32.41,271300.0,21.043,21.082,21.0365,21.0625,271300.0
2015-01-16 12:00:00,32.42,32.49,32.41,32.45,263100.0,21.069,21.1145,21.0625,21.0885,263100.0
2015-01-16 12:10:00,32.45,32.55,32.45,32.52,253400.0,21.0885,21.1535,21.0885,21.134,253400.0
2015-01-16 12:20:00,32.51,32.52,32.45,32.5,313000.0,21.1275,21.134,21.0885,21.121,313000.0
2015-01-16 12:30:00,32.5,32.52,32.48,32.51,328100.0,21.121,21.134,21.108,21.1275,328100.0
2015-01-16 12:40:00,32.51,32.61,32.51,32.58,358900.0,21.1275,21.1925,21.1275,21.173,358900.0
2015-01-16 12:50:00,32.58,32.61,32.55,32.56,413500.0,21.173,21.1925,21.1535,21.16,413500.0
2015-01-16 13:00:00,32.57,32.61,32.53,32.57,326700.0,21.1665,21.1925,21.1405,21.1665,326700.0
2015-01-16 13:10:00,32.57,32.6,32.54,32.55,270700.0,21.1665,21.186,21.147,21.1535,270700.0
2015-01-16 13:20:00,32.54,32.56,32.5,32.52,328700.0,21.147,21.16,21.121,21.134,328700.0
2015-01-16 13:30:00,32.52,32.59,32.5,32.58,211200.0,21.134,21.1795,21.121,21.173,211200.0
2015-01-16 13:40:00,32.58,32.59,32.55,32.56,383900.0,21.173,21.1795,21.1535,21.16,383900.0
2015-01-16 13:50:00,32.57,32.59,32.56,32.59,242300.0,21.1665,21.1795,21.16,21.1795,242300.0
2015-01-16 14:00:00,32.59,32.61,32.57,32.57,217700.0,21.1795,21.1925,21.1665,21.1665,217700.0
2015-01-16 14:10:00,32.57,32.58,32.54,32.56,319600.0,21.1665,21.173,21.147,21.16,319600.0
2015-01-16 14:20:00,32.55,32.6,32.53,32.55,325000.0,21.1535,21.186,21.1405,21.1535,325000.0
2015-01-16 14:30:00,32.55,32.58,32.54,32.56,320700.0,21.1535,21.173,21.147,21.16,320700.0
2015-01-16 14:40:00,32.56,32.58,32.55,32.57,247300.0,21.16,21.173,21.1535,21.1665,247300.0
2015-01-16 14:50:00,32.58,32.61,32.56,32.61,699600.0,21.173,21.1925,21.16,21.1925,699600.0
2015-01-16 15:00:00,32.6,32.61,32.58,32.61,355500.0,21.186,21.1925,21.173,21.1925,355500.0
2015-01-16 15:10:00,32.61,32.68,32.59,32.68,412700.0,21.1925,21.238,21.1795,21.238,412700.0
2015-01-16 15:20:00,32.68,32.71,32.66,32.67,602300.0,21.238,21.2575,21.225,21.2315,602300.0
2015-01-16 15:30:00,32.66,32.79,32.64,32.78,1017900.0,21.225,21.3094,21.212,21.3029,1017900.0
2015-01-16 15:40:00,32.77,32.8,32.73,32.77,1256700.0,21.2964,21.3159,21.2704,21.2964,1256700.0
2015-01-16 15:50:00,32.77,32.82,32.76,32.78,1808700.0,21.2964,21.3289,21.2899,21.3029,1808700.0
2015-01-20 09:30:00,32.97,32.98,32.85,32.91,1845600.0,21.4264,21.4329,21.3484,21.3874,1845600.0
2015-01-20 09:40:00,32.9,32.91,32.65,32.67,1080700.0,21.3809,21.3874,21.2185,21.2315,1080700.0
2015-01-20 09:50:00,32.67,32.69,32.54,32.57,756800.0,21.2315,21.2445,21.147,21.1665,756800.0
2015-01-20 10:00:00,32.57,32.74,32.56,32.72,654000.0,21.1665,21.2769,21.16,21.2639,654000.0
2015-01-20 10:10:00,32.71,32.83,32.71,32.8,415800.0,21.2575,21.3354,21.2575,21.3159,415800.0
2015-01-20 10:20:00,32.79,32.85,32.76,32.83,606700.0,21.3094,21.3484,21.2899,21.3354,606700.0
2015-01-20 10:30:00,32.82,32.83,32.75,32.76,725400.0,21.3289,21.3354,21.2834,21.2899,725400.0
2015-01-20 10:40:00,32.76,32.78,32.69,32.73,810300.0,21.2899,21.3029,21.2445,21.2704,810300.0
2015-01-20 10:50:00,32.73,32.79,32.7,32.79,728800.0,21.2704,21.3094,21.251,21.3094,728800.0
2015-01-20 11:00:00,32.78,32.85,32.76,32.82,597000.0,21.3029,21.3484,21.2899,21.3289,597000.0
2015-01-20 11:10:00,32.81,32.82,32.73,32.77,335000.0,21.3224,21.3289,21.2704,21.2964,335000.0
2015-01-20 11:20:00,32.77,32.82,32.76,32.81,425700.0,21.2964,21.3289,21.2899,21.3224,425700.0
2015-01-20 11:30:00,32.81,32.83,32.75,32.78,609200.0,21.3224,21.3354,21.2834,21.3029,609200.0
2015-01-20 11:40:00,32.79,32.79,32.63,32.66,532700.0,21.3094,21.3094,21.2055,21.225,532700.0
2015-01-20 11:50:00,32.66,32.78,32.64,32.76,679500.0,21.225,21.3029,21.212,21.2899,679500.0
2015-01-20 12:00:00,32.76,32.8,32.74,32.8,290100.0,21.2899,21.3159,21.2769,21.3159,290100.0
2015-01-20 12:10:00,32.8,32.84,32.79,32.84,662200.0,21.3159,21.3419,21.3094,21.3419,662200.0
2015-01-20 12:20:00,32.83,32.85,32.79,32.84,390200.0,21.3354,21.3484,21.3094,21.3419,390200.0
2015-01-20 12:30:00,32.83,32.88,32.81,32.88,380700.0,21.3354,21.3679,21.3224,21.3679,380700.0
2015-01-20 12:40:00,32.87,32.93,32.87,32.92,413600.0,21.3614,21.4004,21.3614,21.3939,413600.0
2015-01-20 12:50:00,32.92,32.93,32.89,32.93,343200.0,21.3939,21.4004,21.3744,21.4004,343200.0
2015-01-20 13:00:00,32.92,32.98,32.89,32.9,628400.0,21.3939,21.4329,21.3744,21.3809,628400.0
2015-01-20 13:10:00,32.9,32.99,32.89,32.98,371200.0,21.3809,21.4394,21.3744,21.4329,371200.0
2015-01-20 13:20:00,32.99,33.08,32.99,33.07,1019400.0,21.4394,21.4979,21.4394,21.4914,1019400.0
2015-01-20 13:30:00,33.06,33.09,33.06,33.07,531500.0,21.4849,21.5044,21.4849,21.4914,531500.0
2015-01-20 13:40:00,33.08,33.08,33.0,33.01,533400.0,21.4979,21.4979,21.4459,21.4524,533400.0
2015-01-20 13:50:00,33.02,33.02,32.99,33.0,261100.0,21.4589,21.4589,21.4394,21.4459,261100.0
2015-01-20 14:00:00,33.0,33.07,32.99,33.07,442500.0,21.4459,21.4914,21.4394,21.4914,442500.0
2015-01-20 14:10:00,33.06,33.09,33.02,33.05,532600.0,21.4849,21.5044,21.4589,21.4784,532600.0
2015-01-20 14:20:00,33.05,33.09,33.04,33.06,622200.0,21.4784,21.5044,21.4719,21.4849,622200.0
2015-01-20 14:30:00,33.06,33.08,33.0,33.03,1101000.0,21.4849,21.4979,21.4459,21.4654,1101000.0
2015-01-20 14:40:00,33.04,33.07,33.02,33.07,651200.0,21.4719,21.4914,21.4589,21.4914,651200.0
2015-01-20 14:50:00,33.07,33.07,32.99,33.05,1362600.0,21.4914,21.4914,21.4394,21.4784,1362600.0
2015-01-20 15:00:00,33.06,33.09,33.05,33.09,443700.0,21.4849,21.5044,21.4784,21.5044,443700.0
2015-01-20 15:10:00,33.09,33.09,33.01,33.05,770200.0,21.5044,21.5044,21.4524,21.4784,770200.0
2015-01-20 15:20:00,33.05,33.1,33.04,33.07,1073400.0,21.4784,21.5109,21.4719,21.4914,1073400.0
2015-01-20 15:30:00,33.08,33.09,33.01,33.04,863500.0,21.4979,21.5044,21.4524,21.4719,863500.0
2015-01-20 15:40:00,33.04,33.05,33.01,33.02,1089000.0,21.4719,21.4784,21.4524,21.4589,1089000.0
2015-01-20 15:50:00,33.01,33.11,32.93,33.1,2811900.0,21.4524,21.5174,21.4004,21.5109,2811900.0
2015-01-21 09:30:00,32.92,33.5,32.63,32.9,2581200.0,21.3939,21.7709,21.2055,21.3809,2581200.0
2015-01-21 09:40:00,32.9,32.95,32.74,32.77,1398200.0,21.3809,21.4134,21.2769,21.2964,1398200.0
2015-01-21 09:50:00,32.77,32.9,32.76,32.84,715000.0,21.2964,21.3809,21.2899,21.3419,715000.0
2015-01-21 10:00:00,32.84,32.93,32.75,32.77,704600.0,21.3419,21.4004,21.2834,21.2964,704600.0
2015-01-21 10:10:00,32.77,32.82,32.73,32.78,919800.0,21.2964,21.3289,21.2704,21.3029,919800.0
2015-01-21 10:20:00,32.79,32.85,32.76,32.83,713800.0,21.3094,21.3484,21.2899,21.3354,713800.0
2015-01-21 10:30:00,32.82,32.89,32.81,32.88,627100.0,21.3289,21.3744,21.3224,21.3679,627100.0
2015-01-21 10:40:00,32.87,33.0,32.86,33.0,579200.0,21.3614,21.4459,21.3549,21.4459,579200.0
2015-01-21 10:50:00,32.99,33.03,32.96,33.01,556800.0,21.4394,21.4654,21.4199,21.4524,556800.0
2015-01-21 11:00:00,33.01,33.06,32.97,32.97,784000.0,21.4524,21.4849,21.4264,21.4264,784000.0
2015-01-21 11:10:00,32.97,33.01,32.94,33.0,446500.0,21.4264,21.4524,21.4069,21.4459,446500.0
2015-01-21 11:20:00,33.0,33.02,32.94,33.02,329800.0,21.4459,21.4589,21.4069,21.4589,329800.0
2015-01-21 11:30:00,33.02,33.03,32.94,32.96,383400.0,21.4589,21.4654,21.4069,21.4199,383400.0
2015-01-21 11:40:00,32.95,33.04,32.95,33.03,1061700.0,21.4134,21.4719,21.4134,21.4654,1061700.0
2015-01-21 11:50:00,33.04,33.07,33.0,33.02,541100.0,21.4719,21.4914,21.4459,21.4589,541100.0
2015-01-21 12:00:00,33.02,33.02,32.97,32.97,454300.0,21.4589,21.4589,21.4264,21.4264,454300.0
2015-01-21 12:10:00,32.98,33.04,32.97,33.02,393100.0,21.4329,21.4719,21.4264,21.4589,393100.0
2015-01-21 12:20:00,33.02,33.04,32.99,33.0,273900.0,21.4589,21.4719,21.4394,21.4459,273900.0
2015-01-21 12:30:00,33.0,33.02,32.99,33.0,347300.0,21.4459,21.4589,21.4394,21.4459,347300.0
2015-01-21 12:40:00,33.0,33.02,32.99,33.0,353300.0,21.4459,21.4589,21.4394,21.4459,353300.0
2015-01-21 12:50:00,32.99,33.03,32.98,32.99,1287300.0,21.4394,21.4654,21.4329,21.4394,1287300.0
2015-01-21 13:00:00,32.98,32.99,32.84,32.87,1417700.0,21.4329,21.4394,21.3419,21.3614,1417700.0
2015-01-21 13:10:00,32.87,32.88,32.8,32.86,670200.0,21.3614,21.3679,21.3159,21.3549,670200.0
2015-01-21 13:20:00,32.86,32.89,32.79,32.82,435800.0,21.3549,21.3744,21.3094,21.3289,435800.0
2015-01-21 13:30:00,32.83,32.86,32.8,32.83,713800.0,21.3354,21.3549,21.3159,21.3354,713800.0
2015-01-21 13:40:00,32.83,32.83,32.8,32.8,292000.0,21.3354,21.3354,21.3159,21.3159,292000.0
2015-01-21 13:50:00,32.8,32.86,32.75,32.77,381300.0,21.3159,21.3549,21.2834,21.2964,381300.0
2015-01-21 14:00:00,32.77,32.77,32.69,32.7,421000.0,21.2964,21.2964,21.2445,21.251,421000.0
2015-01-21 14:10:00,32.7,32.72,32.67,32.68,377400.0,21.251,21.2639,21.2315,21.238,377400.0
2015-01-21 14:20:00,32.68,32.69,32.64,32.67,460400.0,21.238,21.2445,21.212,21.2315,460400.0
2015-01-21 14:30:00,32.67,32.68,32.61,32.61,679500.0,21.2315,21.238,21.1925,21.1925,679500.0
2015-01-21 14:40:00,32.61,32.66,32.56,32.66,679500.0,21.1925,21.225,21.16,21.225,679500.0
2015-01-21 14:50:00,32.66,32.7,32.62,32.69,507300.0,21.225,21.251,21.199,21.2445,507300.0
2015-01-21 15:00:00,32.7,32.75,32.64,32.65,756900.0,21.251,21.2834,21.212,21.2185,756900.0
2015-01-21 15:10:00,32.65,32.7,32.58,32.7,983200.0,21.2185,21.251,21.173,21.251,983200.0
2015-01-21 15:20:00,32.7,32.7,32.63,32.67,735000.0,21.251,21.251,21.2055,21.2315,735000.0
2015-01-21 15:30:00,32.66,32.79,32.66,32.78,1056900.0,21.225,21.3094,21.225,21.3029,1056900.0
2015-01-21 15:40:00,32.77,32.78,32.72,32.74,1466300.0,21.2964,21.3029,21.2639,21.2769,1466300.0
2015-01-21 15:50:00,32.73,32.74,32.63,32.66,2021600.0,21.2704,21.2769,21.2055,21.225,2021600.0
2015-01-22 09:30:00,32.67,32.77,32.25,32.25,2331800.0,21.2315,21.2964,20.9585,20.9585,2331800.0
2015-01-22 09:40:00,32.25,32.36,32.1,32.19,1587400.0,20.9585,21.03,20.861,20.9195,1587400.0
2015-01-22 09:50:00,32.2,32.21,32.05,32.16,1334700.0,20.926,20.9325,20.8285,20.9,1334700.0
2015-01-22 10:00:00,32.16,32.35,32.15,32.32,867800.0,20.9,21.0235,20.8935,21.004,867800.0
2015-01-22 10:10:00,32.33,32.42,32.29,32.37,795300.0,21.0105,21.069,20.9845,21.0365,795300.0
2015-01-22 10:20:00,32.37,32.51,32.37,32.49,913300.0,21.0365,21.1275,21.0365,21.1145,913300.0
2015-01-22 10:30:00,32.49,32.5,32.32,32.36,1176900.0,21.1145,21.121,21.004,21.03,1176900.0
2015-01-22 10:40:00,32.36,32.52,32.35,32.48,572300.0,21.03,21.134,21.0235,21.108,572300.0
2015-01-22 10:50:00,32.48,32.67,32.48,32.64,970600.0,21.108,21.2315,21.108,21.212,970600.0
2015-01-22 11:00:00,32.65,32.66,32.55,32.55,374100.0,21.2185,21.225,21.1535,21.1535,374100.0
2015-01-22 11:10:00,32.56,32.61,32.55,32.6,483000.0,21.16,21.1925,21.1535,21.186,483000.0
2015-01-22 11:20:00,32.61,32.7,32.6,32.69,641700.0,21.1925,21.251,21.186,21.2445,641700.0
2015-01-22 11:30:00,32.7,32.73,32.62,32.69,750100.0,21.251,21.2704,21.199,21.2445,750100.0
2015-01-22 11:40:00,32.69,32.69,32.53,32.53,258900.0,21.2445,21.2445,21.1405,21.1405,258900.0
2015-01-22 11:50:00,32.54,32.56,32.48,32.55,652400.0,21.147,21.16,21.108,21.1535,652400.0
2015-01-22 12:00:00,32.56,32.59,32.5,32.51,334400.0,21.16,21.1795,21.121,21.1275,334400.0
2015-01-22 12:10:00,32.51,32.54,32.49,32.5,399200.0,21.1275,21.147,21.1145,21.121,399200.0
2015-01-22 12:20:00,32.5,32.52,32.47,32.49,418500.0,21.121,21.134,21.1015,21.1145,418500.0
2015-01-22 12:30:00,32.5,32.51,32.45,32.5,266500.0,21.121,21.1275,21.0885,21.121,266500.0
2015-01-22 12:40:00,32.5,32.51,32.44,32.48,552600.0,21.121,21.1275,21.082,21.108,552600.0
2015-01-22 12:50:00,32.48,32.51,32.44,32.47,309500.0,21.108,21.1275,21.082,21.1015,309500.0
2015-01-22 13:00:00,32.47,32.5,32.45,32.47,383700.0,21.1015,21.121,21.0885,21.1015,383700.0
2015-01-22 13:10:00,32.46,32.48,32.4,32.42,399900.0,21.095,21.108,21.056,21.069,399900.0
2015-01-22 13:20:00,32.42,32.43,32.38,32.4,402600.0,21.069,21.0755,21.043,21.056,402600.0
2015-01-22 13:30:00,32.4,32.46,32.39,32.44,430000.0,21.056,21.095,21.0495,21.082,430000.0
2015-01-22 13:40:00,32.44,32.46,32.39,32.4,209700.0,21.082,21.095,21.0495,21.056,209700.0
2015-01-22 13:50:00,32.39,32.46,32.39,32.43,283700.0,21.0495,21.095,21.0495,21.0755,283700.0
2015-01-22 14:00:00,32.44,32.47,32.43,32.46,308900.0,21.082,21.1015,21.0755,21.095,308900.0
2015-01-22 14:10:00,32.46,32.55,32.45,32.55,547900.0,21.095,21.1535,21.0885,21.1535,547900.0
2015-01-22 14:20:00,32.54,32.58,32.5,32.58,528500.0,21.147,21.173,21.121,21.173,528500.0
2015-01-22 14:30:00,32.57,32.67,32.57,32.6,645100.0,21.1665,21.2315,21.1665,21.186,645100.0
2015-01-22 14:40:00,32.6,32.68,32.57,32.65,598900.0,21.186,21.238,21.1665,21.2185,598900.0
2015-01-22 14:50:00,32.65,32.7,32.64,32.69,541900.0,21.2185,21.251,21.212,21.2445,541900.0
2015-01-22 15:00:00,32.69,32.73,32.68,32.69,707600.0,21.2445,21.2704,21.238,21.2445,707600.0
2015-01-22 15:10:00,32.69,32.83,32.68,32.83,882000.0,21.2445,21.3354,21.238,21.3354,882000.0
2015-01-22 15:20:00,32.83,32.83,32.71,32.75,714200.0,21.3354,21.3354,21.2575,21.2834,714200.0
2015-01-22 15:30:00,32.76,32.79,32.75,32.78,1029000.0,21.2899,21.3094,21.2834,21.3029,1029000.0
2015-01-22 15:40:00,32.78,32.79,32.72,32.74,898000.0,21.3029,21.3094,21.2639,21.2769,898000.0
2015-01-22 15:50:00,32.75,32.81,32.72,32.8,1219200.0,21.2834,21.3224,21.2639,21.3159,1219200.0
2015-01-23 09:30:00,32.87,32.9,32.68,32.75,1825200.0,21.3614,21.3809,21.238,21.2834,1825200.0
2015-01-23 09:40:00,32.74,32.82,32.69,32.76,1252300.0,21.2769,21.3289,21.2445,21.2899,1252300.0
2015-01-23 09:50:00,32.75,32.77,32.72,32.73,893800.0,21.2834,21.2964,21.2639,21.2704,893800.0
2015-01-23 10:00:00,32.73,32.79,32.72,32.75,423000.0,21.2704,21.3094,21.2639,21.2834,423000.0
2015-01-23 10:10:00,32.75,32.79,32.72,32.73,432500.0,21.2834,21.3094,21.2639,21.2704,432500.0
2015-01-23 10:20:00,32.76,32.82,32.74,32.75,900100.0,21.2899,21.3289,21.2769,21.2834,900100.0
2015-01-23 10:30:00,32.75,32.77,32.72,32.75,1137300.0,21.2834,21.2964,21.2639,21.2834,1137300.0
2015-01-23 10:40:00,32.74,32.77,32.63,32.65,802600.0,21.2769,21.2964,21.2055,21.2185,802600.0
2015-01-23 10:50:00,32.65,32.68,32.63,32.63,1106100.0,21.2185,21.238,21.2055,21.2055,1106100.0
2015-01-23 11:00:00,32.63,32.65,32.52,32.53,626100.0,21.2055,21.2185,21.134,21.1405,626100.0
2015-01-23 11:10:00,32.52,32.65,32.49,32.64,713200.0,21.134,21.2185,21.1145,21.212,713200.0
2015-01-23 11:20:00,32.64,32.67,32.62,32.66,410800.0,21.212,21.2315,21.199,21.225,410800.0
2015-01-23 11:30:00,32.66,32.7,32.64,32.64,349200.0,21.225,21.251,21.212,21.212,349200.0
2015-01-23 11:40:00,32.64,32.66,32.64,32.65,310200.0,21.212,21.225,21.212,21.2185,310200.0
2015-01-23 11:50:00,32.66,32.66,32.64,32.65,394100.0,21.225,21.225,21.212,21.2185,394100.0
2015-01-23 12:00:00,32.65,32.66,32.64,32.65,151600.0,21.2185,21.225,21.212,21.2185,151600.0
2015-01-23 12:10:00,32.64,32.69,32.64,32.69,324900.0,21.212,21.2445,21.212,21.2445,324900.0
2015-01-23 12:20:00,32.69,32.74,32.67,32.72,260000.0,21.2445,21.2769,21.2315,21.2639,260000.0
2015-01-23 12:30:00,32.72,32.78,32.7,32.77,218900.0,21.2639,21.3029,21.251,21.2964,218900.0
2015-01-23 12:40:00,32.78,32.79,32.72,32.73,221600.0,21.3029,21.3094,21.2639,21.2704,221600.0
2015-01-23 12:50:00,32.72,32.76,32.7,32.74,236900.0,21.2639,21.2899,21.251,21.2769,236900.0
2015-01-23 13:00:00,32.74,32.74,32.69,32.71,157700.0,21.2769,21.2769,21.2445,21.2575,157700.0
2015-01-23 13:10:00,32.71,32.72,32.65,32.68,265300.0,21.2575,21.2639,21.2185,21.238,265300.0
2015-01-23 13:20:00,32.67,32.68,32.63,32.63,253500.0,21.2315,21.238,21.2055,21.2055,253500.0
2015-01-23 13:30:00,32.63,32.67,32.63,32.67,201800.0,21.2055,21.2315,21.2055,21.2315,201800.0
2015-01-23 13:40:00,32.66,32.7,32.65,32.68,328800.0,21.225,21.251,21.2185,21.238,328800.0
2015-01-23 13:50:00,32.68,32.71,32.67,32.7,416100.0,21.238,21.2575,21.2315,21.251,416100.0
2015-01-23 14:00:00,32.7,32.71,32.67,32.69,233300.0,21.251,21.2575,21.2315,21.2445,233300.0
2015-01-23 14:10:00,32.68,32.69,32.6,32.6,305200.0,21.238,21.2445,21.186,21.186,305200.0
2015-01-23 14:20:00,32.61,32.65,32.58,32.64,239200.0,21.1925,21.2185,21.173,21.212,239200.0
2015-01-23 14:30:00,32.65,32.66,32.58,32.59,374800.0,21.2185,21.225,21.173,21.1795,374800.0
2015-01-23 14:40:00,32.59,32.6,32.52,32.52,485300.0,21.1795,21.186,21.134,21.134,485300.0
2015-01-23 14:50:00,32.53,32.56,32.49,32.49,491500.0,21.1405,21.16,21.1145,21.1145,491500.0
2015-01-23 15:00:00,32.49,32.58,32.47,32.57,555500.0,21.1145,21.173,21.1015,21.1665,555500.0
2015-01-23 15:10:00,32.57,32.57,32.48,32.5,442900.0,21.1665,21.1665,21.108,21.121,442900.0
2015-01-23 15:20:00,32.5,32.55,32.49,32.52,453500.0,21.121,21.1535,21.1145,21.134,453500.0
2015-01-23 15:30:00,32.52,32.55,32.49,32.52,709800.0,21.134,21.1535,21.1145,21.134,709800.0
2015-01-23 15:40:00,32.52,32.59,32.51,32.53,1024500.0,21.134,21.1795,21.1275,21.1405,1024500.0
2015-01-23 15:50:00,32.53,32.54,32.43,32.45,1852200.0,21.1405,21.147,21.0755,21.0885,1852200.0
2015-01-26 09:30:00,32.47,32.5,32.37,32.37,1539700.0,21.1015,21.121,21.0365,21.0365,1539700.0
2015-01-26 09:40:00,32.38,32.4,32.17,32.23,1362800.0,21.043,21.056,20.9065,20.9455,1362800.0
2015-01-26 09:50:00,32.22,32.43,32.22,32.43,864900.0,20.939,21.0755,20.939,21.0755,864900.0
2015-01-26 10:00:00,32.43,32.48,32.41,32.45,749200.0,21.0755,21.108,21.0625,21.0885,749200.0
2015-01-26 10:10:00,32.45,32.55,32.39,32.54,1342200.0,21.0885,21.1535,21.0495,21.147,1342200.0
2015-01-26 10:20:00,32.54,32.56,32.48,32.55,544000.0,21.147,21.16,21.108,21.1535,544000.0
2015-01-26 10:30:00,32.55,32.58,32.53,32.57,474000.0,21.1535,21.173,21.1405,21.1665,474000.0
2015-01-26 10:40:00,32.57,32.73,32.56,32.71,497600.0,21.1665,21.2704,21.16,21.2575,497600.0
2015-01-26 10:50:00,32.72,32.74,32.62,32.63,622400.0,21.2639,21.2769,21.199,21.2055,622400.0
2015-01-26 11:00:00,32.64,32.66,32.57,32.66,870700.0,21.212,21.225,21.1665,21.225,870700.0
2015-01-26 11:10:00,32.66,32.73,32.65,32.7,653400.0,21.225,21.2704,21.2185,21.251,653400.0
2015-01-26 11:20:00,32.71,32.74,32.68,32.72,472800.0,21.2575,21.2769,21.238,21.2639,472800.0
2015-01-26 11:30:00,32.71,32.79,32.71,32.78,792900.0,21.2575,21.3094,21.2575,21.3029,792900.0
2015-01-26 11:40:00,32.79,32.83,32.78,32.82,560300.0,21.3094,21.3354,21.3029,21.3289,560300.0
2015-01-26 11:50:00,32.82,32.85,32.79,32.79,363700.0,21.3289,21.3484,21.3094,21.3094,363700.0
2015-01-26 12:00:00,32.79,32.83,32.78,32.81,299000.0,21.3094,21.3354,21.3029,21.3224,299000.0
2015-01-26 12:10:00,32.81,32.83,32.77,32.77,238100.0,21.3224,21.3354,21.2964,21.2964,238100.0
2015-01-26 12:20:00,32.77,32.8,32.77,32.77,322600.0,21.2964,21.3159,21.2964,21.2964,322600.0
2015-01-26 12:30:00,32.77,32.79,32.74,32.74,293900.0,21.2964,21.3094,21.2769,21.2769,293900.0
2015-01-26 12:40:00,32.74,32.75,32.72,32.73,283200.0,21.2769,21.2834,21.2639,21.2704,283200.0
2015-01-26 12:50:00,32.72,32.74,32.7,32.71,296400.0,21.2639,21.2769,21.251,21.2575,296400.0
2015-01-26 13:00:00,32.71,32.76,32.7,32.74,250500.0,21.2575,21.2899,21.251,21.2769,250500.0
2015-01-26 13:10:00,32.74,32.77,32.74,32.75,225600.0,21.2769,21.2964,21.2769,21.2834,225600.0
2015-01-26 13:20:00,32.75,32.76,32.7,32.72,199800.0,21.2834,21.2899,21.251,21.2639,199800.0
2015-01-26 13:30:00,32.72,32.75,32.67,32.7,242400.0,21.2639,21.2834,21.2315,21.251,242400.0
2015-01-26 13:40:00,32.7,32.77,32.69,32.77,326900.0,21.251,21.2964,21.2445,21.2964,326900.0
2015-01-26 13:50:00,32.76,32.77,32.7,32.73,161700.0,21.2899,21.2964,21.251,21.2704,161700.0
2015-01-26 14:00:00,32.73,32.73,32.7,32.7,275700.0,21.2704,21.2704,21.251,21.251,275700.0
2015-01-26 14:10:00,32.7,32.72,32.67,32.67,441700.0,21.251,21.2639,21.2315,21.2315,441700.0
2015-01-26 14:20:00,32.68,32.68,32.65,32.67,383100.0,21.238,21.238,21.2185,21.2315,383100.0
2015-01-26 14:30:00,32.67,32.68,32.66,32.67,248600.0,21.2315,21.238,21.225,21.2315,248600.0
2015-01-26 14:40:00,32.68,32.68,32.56,32.57,591800.0,21.238,21.238,21.16,21.1665,591800.0
2015-01-26 14:50:00,32.56,32.61,32.56,32.6,401100.0,21.16,21.1925,21.16,21.186,401100.0
2015-01-26 15:00:00,32.61,32.61,32.57,32.61,378200.0,21.1925,21.1925,21.1665,21.1925,378200.0
2015-01-26 15:10:00,32.61,32.65,32.6,32.64,375200.0,21.1925,21.2185,21.186,21.212,375200.0
2015-01-26 15:20:00,32.64,32.66,32.62,32.63,462500.0,21.212,21.225,21.199,21.2055,462500.0
2015-01-26 15:30:00,32.64,32.69,32.63,32.69,797600.0,21.212,21.2445,21.2055,21.2445,797600.0
2015-01-26 15:40:00,32.69,32.69,32.62,32.69,721100.0,21.2445,21.2445,21.199,21.2445,721100.0
2015-01-26 15:50:00,32.69,32.82,32.64,32.79,2151800.0,21.2445,21.3289,21.212,21.3094,2151800.0
2015-01-27 09:30:00,32.34,32.84,32.3,32.78,1925700.0,21.017,21.3419,20.991,21.3029,1925700.0
2015-01-27 09:40:00,32.77,33.12,32.77,33.1,2173400.0,21.2964,21.5239,21.2964,21.5109,2173400.0
2015-01-27 09:50:00,33.1,33.29,33.09,33.29,2654000.0,21.5109,21.6344,21.5044,21.6344,2654000.0
2015-01-27 10:00:00,33.29,33.35,33.13,33.18,1539600.0,21.6344,21.6734,21.5304,21.5629,1539600.0
2015-01-27 10:10:00,33.17,33.2,33.04,33.2,1176900.0,21.5564,21.5759,21.4719,21.5759,1176900.0
2015-01-27 10:20:00,33.2,33.25,33.09,33.14,967100.0,21.5759,21.6084,21.5044,21.5369,967100.0
2015-01-27 10:30:00,33.14,33.2,33.06,33.16,1242900.0,21.5369,21.5759,21.4849,21.5499,1242900.0
2015-01-27 10:40:00,33.16,33.17,32.95,32.99,1398100.0,21.5499,21.5564,21.4134,21.4394,1398100.0
2015-01-27 10:50:00,33.0,33.0,32.85,32.85,706700.0,21.4459,21.4459,21.3484,21.3484,706700.0
2015-01-27 11:00:00,32.85,32.87,32.75,32.84,905300.0,21.3484,21.3614,21.2834,21.3419,905300.0
2015-01-27 11:10:00,32.84,32.84,32.74,32.79,1678900.0,21.3419,21.3419,21.2769,21.3094,1678900.0
2015-01-27 11:20:00,32.8,32.87,32.78,32.84,1529700.0,21.3159,21.3614,21.3029,21.3419,1529700.0
2015-01-27 11:30:00,32.83,32.86,32.81,32.81,594300.0,21.3354,21.3549,21.3224,21.3224,594300.0
2015-01-27 11:40:00,32.81,32.83,32.75,32.8,492400.0,21.3224,21.3354,21.2834,21.3159,492400.0
2015-01-27 11:50:00,32.8,32.83,32.77,32.77,779300.0,21.3159,21.3354,21.2964,21.2964,779300.0
2015-01-27 12:00:00,32.77,32.79,32.71,32.71,550100.0,21.2964,21.3094,21.2575,21.2575,550100.0
2015-01-27 12:10:00,32.71,32.76,32.7,32.7,320200.0,21.2575,21.2899,21.251,21.251,320200.0
2015-01-27 12:20:00,32.7,32.72,32.63,32.71,488100.0,21.251,21.2639,21.2055,21.2575,488100.0
2015-01-27 12:30:00,32.71,32.73,32.7,32.72,283500.0,21.2575,21.2704,21.251,21.2639,283500.0
2015-01-27 12:40:00,32.71,32.74,32.69,32.69,304600.0,21.2575,21.2769,21.2445,21.2445,304600.0
2015-01-27 12:50:00,32.69,32.86,32.69,32.86,706000.0,21.2445,21.3549,21.2445,21.3549,706000.0
2015-01-27 13:00:00,32.86,32.88,32.72,32.75,546700.0,21.3549,21.3679,21.2639,21.2834,546700.0
2015-01-27 13:10:00,32.76,32.87,32.74,32.82,674300.0,21.2899,21.3614,21.2769,21.3289,674300.0
2015-01-27 13:20:00,32.82,32.84,32.76,32.8,431300.0,21.3289,21.3419,21.2899,21.3159,431300.0
2015-01-27 13:30:00,32.81,32.82,32.72,32.73,332700.0,21.3224,21.3289,21.2639,21.2704,332700.0
2015-01-27 13:40:00,32.73,32.77,32.72,32.75,276300.0,21.2704,21.2964,21.2639,21.2834,276300.0
2015-01-27 13:50:00,32.75,32.76,32.7,32.72,321200.0,21.2834,21.2899,21.251,21.2639,321200.0
2015-01-27 14:00:00,32.72,32.75,32.71,32.71,390700.0,21.2639,21.2834,21.2575,21.2575,390700.0
2015-01-27 14:10:00,32.72,32.82,32.7,32.82,559400.0,21.2639,21.3289,21.251,21.3289,559400.0
2015-01-27 14:20:00,32.82,32.83,32.79,32.82,683100.0,21.3289,21.3354,21.3094,21.3289,683100.0
2015-01-27 14:30:00,32.82,32.83,32.77,32.81,451100.0,21.3289,21.3354,21.2964,21.3224,451100.0
2015-01-27 14:40:00,32.8,32.83,32.79,32.79,469400.0,21.3159,21.3354,21.3094,21.3094,469400.0
2015-01-27 14:50:00,32.8,32.82,32.69,32.71,745200.0,21.3159,21.3289,21.2445,21.2575,745200.0
2015-01-27 15:00:00,32.72,32.76,32.68,32.76,394800.0,21.2639,21.2899,21.238,21.2899,394800.0
2015-01-27 15:10:00,32.76,32.82,32.71,32.73,703100.0,21.2899,21.3289,21.2575,21.2704,703100.0
2015-01-27 15:20:00,32.73,32.76,32.68,32.69,686800.0,21.2704,21.2899,21.238,21.2445,686800.0
2015-01-27 15:30:00,32.69,32.73,32.67,32.7,829300.0,21.2445,21.2704,21.2315,21.251,829300.0
2015-01-27 15:40:00,32.71,32.75,32.68,32.7,1241600.0,21.2575,21.2834,21.238,21.251,1241600.0
2015-01-27 15:50:00,32.7,32.71,32.61,32.63,2742300.0,21.251,21.2575,21.1925,21.2055,2742300.0
2015-01-28 09:30:00,32.57,33.14,32.3,32.4,2111400.0,21.1665,21.5369,20.991,21.056,2111400.0
2015-01-28 09:40:00,32.4,32.51,32.24,32.26,1621700.0,21.056,21.1275,20.952,20.965,1621700.0
2015-01-28 09:50:00,32.26,32.35,32.25,32.26,743700.0,20.965,21.0235,20.9585,20.965,743700.0
2015-01-28 10:00:00,32.27,32.37,32.26,32.31,575500.0,20.9715,21.0365,20.965,20.9975,575500.0
2015-01-28 10:10:00,32.31,32.33,32.24,32.26,738000.0,20.9975,21.0105,20.952,20.965,738000.0
2015-01-28 10:20:00,32.27,32.34,32.24,32.33,1076700.0,20.9715,21.017,20.952,21.0105,1076700.0
2015-01-28 10:30:00,32.33,32.38,32.29,32.35,542000.0,21.0105,21.043,20.9845,21.0235,542000.0
2015-01-28 10:40:00,32.34,32.35,32.24,32.26,907700.0,21.017,21.0235,20.952,20.965,907700.0
2015-01-28 10:50:00,32.26,32.28,32.21,32.25,738300.0,20.965,20.978,20.9325,20.9585,738300.0
2015-01-28 11:00:00,32.26,32.27,32.21,32.27,645900.0,20.965,20.9715,20.9325,20.9715,645900.0
2015-01-28 11:10:00,32.27,32.27,32.2,32.22,548500.0,20.9715,20.9715,20.926,20.939,548500.0
2015-01-28 11:20:00,32.22,32.3,32.17,32.26,428100.0,20.939,20.991,20.9065,20.965,428100.0
2015-01-28 11:30:00,32.26,32.28,32.23,32.25,617100.0,20.965,20.978,20.9455,20.9585,617100.0
2015-01-28 11:40:00,32.26,32.31,32.25,32.3,293600.0,20.965,20.9975,20.9585,20.991,293600.0
2015-01-28 11:50:00,32.3,32.31,32.29,32.3,189100.0,20.991,20.9975,20.9845,20.991,189100.0
2015-01-28 12:00:00,32.29,32.35,32.29,32.3,433400.0,20.9845,21.0235,20.9845,20.991,433400.0
2015-01-28 12:10:00,32.3,32.32,32.2,32.32,378100.0,20.991,21.004,20.926,21.004,378100.0
2015-01-28 12:20:00,32.32,32.33,32.29,32.3,322400.0,21.004,21.0105,20.9845,20.991,322400.0
2015-01-28 12:30:00,32.31,32.35,32.3,32.34,323800.0,20.9975,21.0235,20.991,21.017,323800.0
2015-01-28 12:40:00,32.34,32.37,32.32,32.34,300000.0,21.017,21.0365,21.004,21.017,300000.0
2015-01-28 12:50:00,32.33,32.36,32.3,32.3,290800.0,21.0105,21.03,20.991,20.991,290800.0
2015-01-28 13:00:00,32.31,32.34,32.29,32.34,328100.0,20.9975,21.017,20.9845,21.017,328100.0
2015-01-28 13:10:00,32.34,32.35,32.28,32.29,349700.0,21.017,21.0235,20.978,20.9845,349700.0
2015-01-28 13:20:00,32.29,32.31,32.27,32.29,194000.0,20.9845,20.9975,20.9715,20.9845,194000.0
2015-01-28 13:30:00,32.29,32.36,32.27,32.28,491800.0,20.9845,21.03,20.9715,20.978,491800.0
2015-01-28 13:40:00,32.28,32.34,32.26,32.33,234000.0,20.978,21.017,20.965,21.0105,234000.0
2015-01-28 13:50:00,32.33,32.35,32.23,32.24,354900.0,21.0105,21.0235,20.9455,20.952,354900.0
2015-01-28 14:00:00,32.25,32.35,32.21,32.23,557900.0,20.9585,21.0235,20.9325,20.9455,557900.0
2015-01-28 14:10:00,32.23,32.27,32.15,32.27,550800.0,20.9455,20.9715,20.8935,20.9715,550800.0
2015-01-28 14:20:00,32.27,32.3,32.14,32.18,698400.0,20.9715,20.991,20.887,20.913,698400.0
2015-01-28 14:30:00,32.18,32.19,32.08,32.18,653600.0,20.913,20.9195,20.848,20.913,653600.0
2015-01-28 14:40:00,32.17,32.23,32.13,32.16,415400.0,20.9065,20.9455,20.8805,20.9,415400.0
2015-01-28 14:50:00,32.16,32.25,32.14,32.16,435600.0,20.9,20.9585,20.887,20.9,435600.0
2015-01-28 15:00:00,32.17,32.22,32.11,32.13,418700.0,20.9065,20.939,20.8675,20.8805,418700.0
2015-01-28 15:10:00,32.13,32.15,32.03,32.03,714200.0,20.8805,20.8935,20.8155,20.8155,714200.0
2015-01-28 15:20:00,32.03,32.11,32.02,32.07,608100.0,20.8155,20.8675,20.809,20.8415,608100.0
2015-01-28 15:30:00,32.07,32.08,31.99,32.0,1352200.0,20.8415,20.848,20.7895,20.796,1352200.0
2015-01-28 15:40:00,32.01,32.01,31.51,31.97,2132700.0,20.8025,20.8025,20.4776,20.7765,2132700.0
2015-01-28 15:50:00,31.97,32.0,31.93,31.96,2183800.0,20.7765,20.796,20.7505,20.77,2183800.0
2015-01-29 09:30:00,31.91,31.96,31.76,31.77,1013100.0,20.7376,20.77,20.6401,20.6466,1013100.0
2015-01-29 09:40:00,31.77,31.84,31.6,31.61,573500.0,20.6466,20.6921,20.5361,20.5426,573500.0
2015-01-29 09:50:00,31.61,31.7,31.6,31.65,677900.0,20.5426,20.6011,20.5361,20.5686,677900.0
2015-01-29 10:00:00,31.65,31.86,31.63,31.68,1307600.0,20.5686,20.7051,20.5556,20.5881,1307600.0
2015-01-29 10:10:00,31.67,31.73,31.65,31.7,460400.0,20.5816,20.6206,20.5686,20.6011,460400.0
2015-01-29 10:20:00,31.69,31.74,31.65,31.73,706500.0,20.5946,20.6271,20.5686,20.6206,706500.0
2015-01-29 10:30:00,31.73,31.73,31.57,31.63,632400.0,20.6206,20.6206,20.5166,20.5556,632400.0
2015-01-29 10:40:00,31.63,31.66,31.55,31.66,720300.0,20.5556,20.5751,20.5036,20.5751,720300.0
2015-01-29 10:50:00,31.66,31.67,31.6,31.66,488300.0,20.5751,20.5816,20.5361,20.5751,488300.0
2015-01-29 11:00:00,31.64,31.65,31.56,31.6,599500.0,20.5621,20.5686,20.5101,20.5361,599500.0
2015-01-29 11:10:00,31.61,31.68,31.57,31.63,475500.0,20.5426,20.5881,20.5166,20.5556,475500.0
2015-01-29 11:20:00,31.64,31.69,31.58,31.61,360200.0,20.5621,20.5946,20.5231,20.5426,360200.0
2015-01-29 11:30:00,31.61,31.68,31.6,31.67,512000.0,20.5426,20.5881,20.5361,20.5816,512000.0
2015-01-29 11:40:00,31.68,31.71,31.63,31.68,771900.0,20.5881,20.6076,20.5556,20.5881,771900.0
2015-01-29 11:50:00,31.68,31.72,31.65,31.67,528200.0,20.5881,20.6141,20.5686,20.5816,528200.0
2015-01-29 12:00:00,31.66,31.78,31.65,31.75,434000.0,20.5751,20.6531,20.5686,20.6336,434000.0
2015-01-29 12:10:00,31.75,31.77,31.64,31.64,461500.0,20.6336,20.6466,20.5621,20.5621,461500.0
2015-01-29 12:20:00,31.64,31.67,31.6,31.66,229300.0,20.5621,20.5816,20.5361,20.5751,229300.0
2015-01-29 12:30:00,31.67,31.67,31.6,31.61,290300.0,20.5816,20.5816,20.5361,20.5426,290300.0
2015-01-29 12:40:00,31.6,31.63,31.54,31.59,497600.0,20.5361,20.5556,20.4971,20.5296,497600.0
2015-01-29 12:50:00,31.59,31.63,31.54,31.59,286100.0,20.5296,20.5556,20.4971,20.5296,286100.0
2015-01-29 13:00:00,31.59,31.61,31.54,31.55,380000.0,20.5296,20.5426,20.4971,20.5036,380000.0
2015-01-29 13:10:00,31.55,31.65,31.54,31.65,333300.0,20.5036,20.5686,20.4971,20.5686,333300.0
2015-01-29 13:20:00,31.65,31.73,31.63,31.67,494700.0,20.5686,20.6206,20.5556,20.5816,494700.0
2015-01-29 13:30:00,31.66,31.69,31.62,31.69,206900.0,20.5751,20.5946,20.5491,20.5946,206900.0
2015-01-29 13:40:00,31.69,31.71,31.65,31.69,414700.0,20.5946,20.6076,20.5686,20.5946,414700.0
2015-01-29 13:50:00,31.7,31.77,31.69,31.74,887200.0,20.6011,20.6466,20.5946,20.6271,887200.0
2015-01-29 14:00:00,31.74,31.76,31.68,31.69,409300.0,20.6271,20.6401,20.5881,20.5946,409300.0
2015-01-29 14:10:00,31.69,31.72,31.66,31.71,276600.0,20.5946,20.6141,20.5751,20.6076,276600.0
2015-01-29 14:20:00,31.71,31.8,31.7,31.8,1495600.0,20.6076,20.6661,20.6011,20.6661,1495600.0
2015-01-29 14:30:00,31.8,31.83,31.76,31.8,385100.0,20.6661,20.6856,20.6401,20.6661,385100.0
2015-01-29 14:40:00,31.79,31.81,31.76,31.76,370300.0,20.6596,20.6726,20.6401,20.6401,370300.0
2015-01-29 14:50:00,31.77,31.81,31.73,31.79,358100.0,20.6466,20.6726,20.6206,20.6596,358100.0
2015-01-29 15:00:00,31.79,31.84,31.77,31.83,597900.0,20.6596,20.6921,20.6466,20.6856,597900.0
2015-01-29 15:10:00,31.83,31.89,31.78,31.88,611800.0,20.6856,20.7246,20.6531,20.7181,611800.0
2015-01-29 15:20:00,31.88,31.94,31.84,31.88,787500.0,20.7181,20.757,20.6921,20.7181,787500.0
2015-01-29 15:30:00,31.88,31.89,31.81,31.86,944700.0,20.7181,20.7246,20.6726,20.7051,944700.0
2015-01-29 15:40:00,31.86,31.89,31.84,31.88,1447300.0,20.7051,20.7246,20.6921,20.7181,1447300.0
2015-01-29 15:50:00,31.88,31.89,31.79,31.85,1940700.0,20.7181,20.7246,20.6596,20.6986,1940700.0
2015-01-30 09:30:00,31.67,31.8,31.58,31.74,1611100.0,20.5816,20.6661,20.5231,20.6271,1611100.0
2015-01-30 09:40:00,31.74,31.79,31.66,31.72,536300.0,20.6271,20.6596,20.5751,20.6141,536300.0
2015-01-30 09:50:00,31.73,31.74,31.61,31.63,502200.0,20.6206,20.6271,20.5426,20.5556,502200.0
2015-01-30 10:00:00,31.63,31.74,31.6,31.6,545300.0,20.5556,20.6271,20.5361,20.5361,545300.0
2015-01-30 10:10:00,31.61,31.61,31.53,31.54,514100.0,20.5426,20.5426,20.4906,20.4971,514100.0
2015-01-30 10:20:00,31.54,31.57,31.52,31.55,421400.0,20.4971,20.5166,20.4841,20.5036,421400.0
2015-01-30 10:30:00,31.54,31.54,31.4,31.43,1207300.0,20.4971,20.4971,20.4061,20.4256,1207300.0
2015-01-30 10:40:00,31.44,31.5,31.39,31.49,546800.0,20.4321,20.4711,20.3996,20.4646,546800.0
2015-01-30 10:50:00,31.5,31.5,31.37,31.45,731200.0,20.4711,20.4711,20.3866,20.4386,731200.0
2015-01-30 11:00:00,31.46,31.5,31.39,31.4,670600.0,20.4451,20.4711,20.3996,20.4061,670600.0
2015-01-30 11:10:00,31.39,31.41,31.33,31.38,860600.0,20.3996,20.4126,20.3606,20.3931,860600.0
2015-01-30 11:20:00,31.37,31.42,31.34,31.4,543200.0,20.3866,20.4191,20.3671,20.4061,543200.0
2015-01-30 11:30:00,31.4,31.5,31.4,31.49,684000.0,20.4061,20.4711,20.4061,20.4646,684000.0
2015-01-30 11:40:00,31.49,31.51,31.41,31.5,653100.0,20.4646,20.4776,20.4126,20.4711,653100.0
2015-01-30 11:50:00,31.49,31.57,31.46,31.57,666900.0,20.4646,20.5166,20.4451,20.5166,666900.0
2015-01-30 12:00:00,31.56,31.62,31.53,31.53,376000.0,20.5101,20.5491,20.4906,20.4906,376000.0
2015-01-30 12:10:00,31.54,31.67,31.53,31.64,555900.0,20.4971,20.5816,20.4906,20.5621,555900.0
2015-01-30 12:20:00,31.64,31.68,31.61,31.63,277500.0,20.5621,20.5881,20.5426,20.5556,277500.0
2015-01-30 12:30:00,31.63,31.64,31.53,31.55,249100.0,20.5556,20.5621,20.4906,20.5036,249100.0
2015-01-30 12:40:00,31.56,31.6,31.53,31.59,292300.0,20.5101,20.5361,20.4906,20.5296,292300.0
2015-01-30 12:50:00,31.58,31.6,31.55,31.55,397000.0,20.5231,20.5361,20.5036,20.5036,397000.0
2015-01-30 13:00:00,31.55,31.61,31.54,31.58,302900.0,20.5036,20.5426,20.4971,20.5231,302900.0
2015-01-30 13:10:00,31.58,31.6,31.53,31.56,544900.0,20.5231,20.5361,20.4906,20.5101,544900.0
2015-01-30 13:20:00,31.56,31.61,31.54,31.55,311100.0,20.5101,20.5426,20.4971,20.5036,311100.0
2015-01-30 13:30:00,31.55,31.6,31.54,31.58,397500.0,20.5036,20.5361,20.4971,20.5231,397500.0
2015-01-30 13:40:00,31.58,31.64,31.56,31.62,544000.0,20.5231,20.5621,20.5101,20.5491,544000.0
2015-01-30 13:50:00,31.62,31.63,31.55,31.57,595800.0,20.5491,20.5556,20.5036,20.5166,595800.0
2015-01-30 14:00:00,31.58,31.6,31.53,31.58,432400.0,20.5231,20.5361,20.4906,20.5231,432400.0
2015-01-30 14:10:00,31.58,31.58,31.49,31.53,340800.0,20.5231,20.5231,20.4646,20.4906,340800.0
2015-01-30 14:20:00,31.53,31.57,31.52,31.56,983600.0,20.4906,20.5166,20.4841,20.5101,983600.0
2015-01-30 14:30:00,31.56,31.64,31.55,31.63,603500.0,20.5101,20.5621,20.5036,20.5556,603500.0
2015-01-30 14:40:00,31.63,31.64,31.57,31.59,1044900.0,20.5556,20.5621,20.5166,20.5296,1044900.0
2015-01-30 14:50:00,31.59,31.61,31.55,31.56,729600.0,20.5296,20.5426,20.5036,20.5101,729600.0
2015-01-30 15:00:00,31.56,31.57,31.48,31.49,1112300.0,20.5101,20.5166,20.4581,20.4646,1112300.0
2015-01-30 15:10:00,31.49,31.51,31.42,31.42,738300.0,20.4646,20.4776,20.4191,20.4191,738300.0
2015-01-30 15:20:00,31.42,31.49,31.37,31.47,587100.0,20.4191,20.4646,20.3866,20.4516,587100.0
2015-01-30 15:30:00,31.47,31.51,31.44,31.45,1165300.0,20.4516,20.4776,20.4321,20.4386,1165300.0
2015-01-30 15:40:00,31.44,31.45,31.35,31.37,1732900.0,20.4321,20.4386,20.3736,20.3866,1732900.0
2015-01-30 15:50:00,31.36,31.39,31.2,31.25,4652800.0,20.3801,20.3996,20.2761,20.3086,4652800.0
2015-02-02 09:30:00,31.43,31.46,31.26,31.27,937500.0,20.4256,20.4451,20.3151,20.3216,937500.0
2015-02-02 09:40:00,31.27,31.28,31.12,31.24,477000.0,20.3216,20.3281,20.2241,20.3021,477000.0
2015-02-02 09:50:00,31.24,31.29,31.15,31.17,707800.0,20.3021,20.3346,20.2436,20.2566,707800.0
2015-02-02 10:00:00,31.17,31.18,31.04,31.11,829600.0,20.2566,20.2631,20.1722,20.2176,829600.0
2015-02-02 10:10:00,31.12,31.15,31.02,31.08,606100.0,20.2241,20.2436,20.1592,20.1982,606100.0
2015-02-02 10:20:00,31.08,31.12,31.02,31.03,804700.0,20.1982,20.2241,20.1592,20.1657,804700.0
2015-02-02 10:30:00,31.04,31.09,31.02,31.08,633100.0,20.1722,20.2047,20.1592,20.1982,633100.0
2015-02-02 10:40:00,31.09,31.17,31.07,31.16,646400.0,20.2047,20.2566,20.1917,20.2501,646400.0
2015-02-02 10:50:00,31.16,31.23,31.14,31.18,473800.0,20.2501,20.2956,20.2371,20.2631,473800.0
2015-02-02 11:00:00,31.17,31.35,31.17,31.32,308000.0,20.2566,20.3736,20.2566,20.3541,308000.0
2015-02-02 11:10:00,31.33,31.4,31.31,31.34,414400.0,20.3606,20.4061,20.3476,20.3671,414400.0
2015-02-02 11:20:00,31.33,31.47,31.32,31.45,705500.0,20.3606,20.4516,20.3541,20.4386,705500.0
2015-02-02 11:30:00,31.45,31.48,31.4,31.47,599600.0,20.4386,20.4581,20.4061,20.4516,599600.0
2015-02-02 11:40:00,31.47,31.57,31.44,31.55,586900.0,20.4516,20.5166,20.4321,20.5036,586900.0
2015-02-02 11:50:00,31.55,31.57,31.51,31.56,497300.0,20.5036,20.5166,20.4776,20.5101,497300.0
2015-02-02 12:00:00,31.56,31.57,31.43,31.46,330600.0,20.5101,20.5166,20.4256,20.4451,330600.0
2015-02-02 12:10:00,31.45,31.49,31.44,31.47,459100.0,20.4386,20.4646,20.4321,20.4516,459100.0
2015-02-02 12:20:00,31.46,31.5,31.46,31.49,814000.0,20.4451,20.4711,20.4451,20.4646,814000.0
2015-02-02 12:30:00,31.49,31.53,31.45,31.53,358900.0,20.4646,20.4906,20.4386,20.4906,358900.0
2015-02-02 12:40:00,31.53,31.56,31.42,31.44,431000.0,20.4906,20.5101,20.4191,20.4321,431000.0
2015-02-02 12:50:00,31.44,31.45,31.38,31.39,206400.0,20.4321,20.4386,20.3931,20.3996,206400.0
2015-02-02 13:00:00,31.4,31.4,31.34,31.36,305100.0,20.4061,20.4061,20.3671,20.3801,305100.0
2015-02-02 13:10:00,31.37,31.38,31.29,31.3,421700.0,20.3866,20.3931,20.3346,20.3411,421700.0
2015-02-02 13:20:00,31.3,31.39,31.3,31.37,294400.0,20.3411,20.3996,20.3411,20.3866,294400.0
2015-02-02 13:30:00,31.38,31.4,31.28,31.29,219400.0,20.3931,20.4061,20.3281,20.3346,219400.0
2015-02-02 13:40:00,31.29,31.32,31.25,31.3,227600.0,20.3346,20.3541,20.3086,20.3411,227600.0
2015-02-02 13:50:00,31.3,31.32,31.25,31.27,368100.0,20.3411,20.3541,20.3086,20.3216,368100.0
2015-02-02 14:00:00,31.26,31.33,31.25,31.29,357000.0,20.3151,20.3606,20.3086,20.3346,357000.0
2015-02-02 14:10:00,31.3,31.33,31.28,31.32,217300.0,20.3411,20.3606,20.3281,20.3541,217300.0
2015-02-02 14:20:00,31.32,31.4,31.31,31.4,144400.0,20.3541,20.4061,20.3476,20.4061,144400.0
2015-02-02 14:30:00,31.4,31.43,31.33,31.34,244600.0,20.4061,20.4256,20.3606,20.3671,244600.0
2015-02-02 14:40:00,31.34,31.38,31.32,31.34,240400.0,20.3671,20.3931,20.3541,20.3671,240400.0
2015-02-02 14:50:00,31.34,31.4,31.3,31.33,365800.0,20.3671,20.4061,20.3411,20.3606,365800.0
2015-02-02 15:00:00,31.34,31.37,31.31,31.37,221000.0,20.3671,20.3866,20.3476,20.3866,221000.0
2015-02-02 15:10:00,31.36,31.45,31.36,31.41,308700.0,20.3801,20.4386,20.3801,20.4126,308700.0
2015-02-02 15:20:00,31.41,31.48,31.4,31.44,271800.0,20.4126,20.4581,20.4061,20.4321,271800.0
2015-02-02 15:30:00,31.44,31.57,31.41,31.56,571700.0,20.4321,20.5166,20.4126,20.5101,571700.0
2015-02-02 15:40:00,31.56,31.65,31.55,31.61,838500.0,20.5101,20.5686,20.5036,20.5426,838500.0
2015-02-02 15:50:00,31.61,31.65,31.57,31.65,1303200.0,20.5426,20.5686,20.5166,20.5686,1303200.0
2015-02-03 09:30:00,31.79,31.84,31.68,31.69,878800.0,20.6596,20.6921,20.5881,20.5946,878800.0
2015-02-03 09:40:00,31.69,31.74,31.58,31.66,578200.0,20.5946,20.6271,20.5231,20.5751,578200.0
2015-02-03 09:50:00,31.67,31.76,31.62,31.72,802900.0,20.5816,20.6401,20.5491,20.6141,802900.0
2015-02-03 10:00:00,31.72,31.73,31.61,31.62,662300.0,20.6141,20.6206,20.5426,20.5491,662300.0
2015-02-03 10:10:00,31.62,31.64,31.58,31.62,504200.0,20.5491,20.5621,20.5231,20.5491,504200.0
2015-02-03 10:20:00,31.63,31.7,31.62,31.69,512600.0,20.5556,20.6011,20.5491,20.5946,512600.0
2015-02-03 10:30:00,31.69,31.7,31.61,31.61,518300.0,20.5946,20.6011,20.5426,20.5426,518300.0
2015-02-03 10:40:00,31.62,31.62,31.46,31.49,919800.0,20.5491,20.5491,20.4451,20.4646,919800.0
2015-02-03 10:50:00,31.49,31.56,31.48,31.51,535700.0,20.4646,20.5101,20.4581,20.4776,535700.0
2015-02-03 11:00:00,31.51,31.57,31.48,31.57,499500.0,20.4776,20.5166,20.4581,20.5166,499500.0
2015-02-03 11:10:00,31.57,31.64,31.54,31.61,415700.0,20.5166,20.5621,20.4971,20.5426,415700.0
2015-02-03 11:20:00,31.61,31.65,31.58,31.58,462600.0,20.5426,20.5686,20.5231,20.5231,462600.0
2015-02-03 11:30:00,31.58,31.65,31.55,31.65,409400.0,20.5231,20.5686,20.5036,20.5686,409400.0
2015-02-03 11:40:00,31.65,31.69,31.6,31.61,608800.0,20.5686,20.5946,20.5361,20.5426,608800.0
2015-02-03 11:50:00,31.61,31.63,31.55,31.55,411300.0,20.5426,20.5556,20.5036,20.5036,411300.0
2015-02-03 12:00:00,31.55,31.56,31.48,31.54,572400.0,20.5036,20.5101,20.4581,20.4971,572400.0
2015-02-03 12:10:00,31.54,31.61,31.53,31.54,329900.0,20.4971,20.5426,20.4906,20.4971,329900.0
2015-02-03 12:20:00,31.55,31.55,31.5,31.54,215000.0,20.5036,20.5036,20.4711,20.4971,215000.0
2015-02-03 12:30:00,31.53,31.54,31.49,31.52,361800.0,20.4906,20.4971,20.4646,20.4841,361800.0
2015-02-03 12:40:00,31.53,31.56,31.5,31.52,309700.0,20.4906,20.5101,20.4711,20.4841,309700.0
2015-02-03 12:50:00,31.51,31.54,31.49,31.51,411000.0,20.4776,20.4971,20.4646,20.4776,411000.0
2015-02-03 13:00:00,31.51,31.58,31.49,31.57,396800.0,20.4776,20.5231,20.4646,20.5166,396800.0
2015-02-03 13:10:00,31.57,31.64,31.55,31.63,302800.0,20.5166,20.5621,20.5036,20.5556,302800.0
2015-02-03 13:20:00,31.64,31.68,31.63,31.67,194300.0,20.5621,20.5881,20.5556,20.5816,194300.0
2015-02-03 13:30:00,31.67,31.69,31.65,31.65,218800.0,20.5816,20.5946,20.5686,20.5686,218800.0
2015-02-03 13:40:00,31.65,31.7,31.64,31.69,276100.0,20.5686,20.6011,20.5621,20.5946,276100.0
2015-02-03 13:50:00,31.69,31.77,31.68,31.76,388400.0,20.5946,20.6466,20.5881,20.6401,388400.0
2015-02-03 14:00:00,31.76,31.79,31.71,31.72,260600.0,20.6401,20.6596,20.6076,20.6141,260600.0
2015-02-03 14:10:00,31.71,31.74,31.68,31.74,390000.0,20.6076,20.6271,20.5881,20.6271,390000.0
2015-02-03 14:20:00,31.74,31.75,31.68,31.7,358300.0,20.6271,20.6336,20.5881,20.6011,358300.0
2015-02-03 14:30:00,31.7,31.72,31.67,31.72,224300.0,20.6011,20.6141,20.5816,20.6141,224300.0
2015-02-03 14:40:00,31.71,31.74,31.7,31.74,275600.0,20.6076,20.6271,20.6011,20.6271,275600.0
2015-02-03 14:50:00,31.74,31.74,31.69,31.74,228600.0,20.6271,20.6271,20.5946,20.6271,228600.0
2015-02-03 15:00:00,31.74,31.78,31.73,31.78,281100.0,20.6271,20.6531,20.6206,20.6531,281100.0
2015-02-03 15:10:00,31.78,31.78,31.75,31.75,300900.0,20.6531,20.6531,20.6336,20.6336,300900.0
2015-02-03 15:20:00,31.75,31.82,31.74,31.8,559300.0,20.6336,20.6791,20.6271,20.6661,559300.0
2015-02-03 15:30:00,31.81,31.82,31.76,31.81,510300.0,20.6726,20.6791,20.6401,20.6726,510300.0
2015-02-03 15:40:00,31.81,31.82,31.77,31.79,841500.0,20.6726,20.6791,20.6466,20.6596,841500.0
2015-02-03 15:50:00,31.79,32.16,31.78,32.05,10179500.0,20.6596,20.9,20.6531,20.8285,10179500.0
2015-02-04 09:30:00,31.97,31.98,31.72,31.89,2477300.0,20.9579,20.9645,20.7941,20.9055,2477300.0
2015-02-04 09:40:00,31.9,31.96,31.76,31.77,1008300.0,20.9121,20.9514,20.8203,20.8268,1008300.0
2015-02-04 09:50:00,31.78,31.87,31.75,31.78,1249500.0,20.8334,20.8924,20.8137,20.8334,1249500.0
2015-02-04 10:00:00,31.78,31.98,31.78,31.94,1028100.0,20.8334,20.9645,20.8334,20.9383,1028100.0
2015-02-04 10:10:00,31.95,31.98,31.89,31.95,1052800.0,20.9448,20.9645,20.9055,20.9448,1052800.0
2015-02-04 10:20:00,31.95,31.97,31.88,31.88,988900.0,20.9448,20.9579,20.8989,20.8989,988900.0
2015-02-04 10:30:00,31.88,31.91,31.84,31.9,701000.0,20.8989,20.9186,20.8727,20.9121,701000.0
2015-02-04 10:40:00,31.9,32.0,31.89,32.0,819000.0,20.9121,20.9776,20.9055,20.9776,819000.0
2015-02-04 10:50:00,32.0,32.03,31.98,32.02,906400.0,20.9776,20.9973,20.9645,20.9907,906400.0
2015-02-04 11:00:00,32.01,32.17,32.0,32.16,1004000.0,20.9842,21.0891,20.9776,21.0825,1004000.0
2015-02-04 11:10:00,32.16,32.24,32.14,32.22,1126000.0,21.0825,21.1349,21.0694,21.1218,1126000.0
2015-02-04 11:20:00,32.23,32.24,32.2,32.24,765000.0,21.1284,21.1349,21.1087,21.1349,765000.0
2015-02-04 11:30:00,32.23,32.27,32.2,32.22,1244100.0,21.1284,21.1546,21.1087,21.1218,1244100.0
2015-02-04 11:40:00,32.22,32.23,32.13,32.13,772800.0,21.1218,21.1284,21.0628,21.0628,772800.0
2015-02-04 11:50:00,32.13,32.16,32.07,32.15,806500.0,21.0628,21.0825,21.0235,21.0759,806500.0
2015-02-04 12:00:00,32.14,32.15,32.12,32.13,337400.0,21.0694,21.0759,21.0563,21.0628,337400.0
2015-02-04 12:10:00,32.14,32.14,32.05,32.06,446500.0,21.0694,21.0694,21.0104,21.0169,446500.0
2015-02-04 12:20:00,32.06,32.08,32.02,32.02,424600.0,21.0169,21.0301,20.9907,20.9907,424600.0
2015-02-04 12:30:00,32.03,32.03,32.0,32.01,435500.0,20.9973,20.9973,20.9776,20.9842,435500.0
2015-02-04 12:40:00,32.0,32.02,31.95,31.98,425200.0,20.9776,20.9907,20.9448,20.9645,425200.0
2015-02-04 12:50:00,31.99,32.01,31.95,32.01,312200.0,20.9711,20.9842,20.9448,20.9842,312200.0
2015-02-04 13:00:00,32.01,32.02,31.94,31.98,387500.0,20.9842,20.9907,20.9383,20.9645,387500.0
2015-02-04 13:10:00,31.98,32.02,31.96,31.96,268700.0,20.9645,20.9907,20.9514,20.9514,268700.0
2015-02-04 13:20:00,31.97,32.04,31.94,32.01,458700.0,20.9579,21.0038,20.9383,20.9842,458700.0
2015-02-04 13:30:00,32.02,32.07,31.99,32.05,491900.0,20.9907,21.0235,20.9711,21.0104,491900.0
2015-02-04 13:40:00,32.05,32.1,32.04,32.09,508600.0,21.0104,21.0432,21.0038,21.0366,508600.0
2015-02-04 13:50:00,32.09,32.13,32.07,32.12,465600.0,21.0366,21.0628,21.0235,21.0563,465600.0
2015-02-04 14:00:00,32.12,32.17,32.1,32.12,472300.0,21.0563,21.0891,21.0432,21.0563,472300.0
2015-02-04 14:10:00,32.12,32.16,32.05,32.05,610100.0,21.0563,21.0825,21.0104,21.0104,610100.0
2015-02-04 14:20:00,32.05,32.12,32.04,32.09,445000.0,21.0104,21.0563,21.0038,21.0366,445000.0
2015-02-04 14:30:00,32.09,32.11,32.04,32.1,484000.0,21.0366,21.0497,21.0038,21.0432,484000.0
2015-02-04 14:40:00,32.1,32.13,32.08,32.13,461900.0,21.0432,21.0628,21.0301,21.0628,461900.0
2015-02-04 14:50:00,32.13,32.13,32.06,32.06,631200.0,21.0628,21.0628,21.0169,21.0169,631200.0
2015-02-04 15:00:00,32.07,32.08,32.05,32.07,615900.0,21.0235,21.0301,21.0104,21.0235,615900.0
2015-02-04 15:10:00,32.07,32.18,32.05,32.16,692700.0,21.0235,21.0956,21.0104,21.0825,692700.0
2015-02-04 15:20:00,32.17,32.2,32.15,32.19,791200.0,21.0891,21.1087,21.0759,21.1022,791200.0
2015-02-04 15:30:00,32.19,32.24,32.13,32.14,1009600.0,21.1022,21.1349,21.0628,21.0694,1009600.0
2015-02-04 15:40:00,32.14,32.16,31.96,32.02,1971900.0,21.0694,21.0825,20.9514,20.9907,1971900.0
2015-02-04 15:50:00,32.03,32.07,31.95,32.07,2867300.0,20.9973,21.0235,20.9448,21.0235,2867300.0
2015-02-05 09:30:00,33.04,33.15,32.81,32.99,6012800.0,21.6594,21.7315,21.5086,21.6266,6012800.0
2015-02-05 09:40:00,32.99,33.01,32.91,33.0,3202700.0,21.6266,21.6397,21.5742,21.6332,3202700.0
2015-02-05 09:50:00,33.0,33.1,32.93,33.0,3370600.0,21.6332,21.6987,21.5873,21.6332,3370600.0
2015-02-05 10:00:00,33.01,33.16,33.0,33.13,3582200.0,21.6397,21.738,21.6332,21.7184,3582200.0
2015-02-05 10:10:00,33.14,33.2,33.07,33.15,2736900.0,21.7249,21.7643,21.679,21.7315,2736900.0
2015-02-05 10:20:00,33.15,33.2,33.1,33.11,2254700.0,21.7315,21.7643,21.6987,21.7053,2254700.0
2015-02-05 10:30:00,33.1,33.14,33.06,33.08,1509100.0,21.6987,21.7249,21.6725,21.6856,1509100.0
2015-02-05 10:40:00,33.07,33.08,33.0,33.04,1011100.0,21.679,21.6856,21.6332,21.6594,1011100.0
2015-02-05 10:50:00,33.05,33.07,33.0,33.04,1041500.0,21.6659,21.679,21.6332,21.6594,1041500.0
2015-02-05 11:00:00,33.04,33.04,32.99,33.0,1293600.0,21.6594,21.6594,21.6266,21.6332,1293600.0
2015-02-05 11:10:00,33.0,33.02,32.92,32.94,947700.0,21.6332,21.6463,21.5807,21.5938,947700.0
2015-02-05 11:20:00,32.94,33.0,32.94,32.97,595300.0,21.5938,21.6332,21.5938,21.6135,595300.0
2015-02-05 11:30:00,32.98,33.0,32.94,32.98,511600.0,21.62,21.6332,21.5938,21.62,511600.0
2015-02-05 11:40:00,32.98,32.99,32.9,32.93,771200.0,21.62,21.6266,21.5676,21.5873,771200.0
2015-02-05 11:50:00,32.94,32.95,32.9,32.91,808400.0,21.5938,21.6004,21.5676,21.5742,808400.0
2015-02-05 12:00:00,32.9,32.92,32.8,32.82,549400.0,21.5676,21.5807,21.502,21.5152,549400.0
2015-02-05 12:10:00,32.82,32.88,32.78,32.82,792200.0,21.5152,21.5545,21.4889,21.5152,792200.0
2015-02-05 12:20:00,32.82,32.83,32.7,32.72,674600.0,21.5152,21.5217,21.4365,21.4496,674600.0
2015-02-05 12:30:00,32.72,32.74,32.69,32.73,628900.0,21.4496,21.4627,21.4299,21.4562,628900.0
2015-02-05 12:40:00,32.74,32.74,32.68,32.69,638800.0,21.4627,21.4627,21.4234,21.4299,638800.0
2015-02-05 12:50:00,32.7,32.71,32.65,32.66,561500.0,21.4365,21.443,21.4037,21.4103,561500.0
2015-02-05 13:00:00,32.66,32.7,32.61,32.64,376700.0,21.4103,21.4365,21.3775,21.3972,376700.0
2015-02-05 13:10:00,32.63,32.67,32.6,32.64,351800.0,21.3906,21.4168,21.3709,21.3972,351800.0
2015-02-05 13:20:00,32.64,32.71,32.62,32.64,344100.0,21.3972,21.443,21.384,21.3972,344100.0
2015-02-05 13:30:00,32.64,32.71,32.6,32.7,608000.0,21.3972,21.443,21.3709,21.4365,608000.0
2015-02-05 13:40:00,32.7,32.79,32.7,32.78,635900.0,21.4365,21.4955,21.4365,21.4889,635900.0
2015-02-05 13:50:00,32.77,32.85,32.77,32.83,712800.0,21.4824,21.5348,21.4824,21.5217,712800.0
2015-02-05 14:00:00,32.83,32.91,32.82,32.87,1153600.0,21.5217,21.5742,21.5152,21.5479,1153600.0
2015-02-05 14:10:00,32.88,32.94,32.87,32.89,602300.0,21.5545,21.5938,21.5479,21.561,602300.0
2015-02-05 14:20:00,32.9,32.92,32.83,32.86,662000.0,21.5676,21.5807,21.5217,21.5414,662000.0
2015-02-05 14:30:00,32.85,32.87,32.83,32.84,465600.0,21.5348,21.5479,21.5217,21.5283,465600.0
2015-02-05 14:40:00,32.84,33.01,32.84,33.0,1587100.0,21.5283,21.6397,21.5283,21.6332,1587100.0
2015-02-05 14:50:00,33.0,33.04,32.95,33.02,1309100.0,21.6332,21.6594,21.6004,21.6463,1309100.0
2015-02-05 15:00:00,33.02,33.13,33.01,33.08,1563500.0,21.6463,21.7184,21.6397,21.6856,1563500.0
2015-02-05 15:10:00,33.08,33.12,33.05,33.09,1174200.0,21.6856,21.7118,21.6659,21.6922,1174200.0
2015-02-05 15:20:00,33.09,33.14,33.03,33.07,1227400.0,21.6922,21.7249,21.6528,21.679,1227400.0
2015-02-05 15:30:00,33.07,33.08,33.01,33.05,1094800.0,21.679,21.6856,21.6397,21.6659,1094800.0
2015-02-05 15:40:00,33.05,33.13,33.03,33.06,1516900.0,21.6659,21.7184,21.6528,21.6725,1516900.0
2015-02-05 15:50:00,33.05,33.07,32.99,33.01,3136700.0,21.6659,21.679,21.6266,21.6397,3136700.0
2015-02-06 09:30:00,32.96,33.04,32.81,32.93,1342600.0,21.6069,21.6594,21.5086,21.5873,1342600.0
2015-02-06 09:40:00,32.93,32.96,32.73,32.79,675800.0,21.5873,21.6069,21.4562,21.4955,675800.0
2015-02-06 09:50:00,32.78,32.87,32.77,32.84,480500.0,21.4889,21.5479,21.4824,21.5283,480500.0
2015-02-06 10:00:00,32.84,32.89,32.81,32.87,488400.0,21.5283,21.561,21.5086,21.5479,488400.0
2015-02-06 10:10:00,32.88,32.95,32.86,32.92,569100.0,21.5545,21.6004,21.5414,21.5807,569100.0
2015-02-06 10:20:00,32.91,33.02,32.9,33.02,776500.0,21.5742,21.6463,21.5676,21.6463,776500.0
2015-02-06 10:30:00,33.01,33.1,33.01,33.07,821300.0,21.6397,21.6987,21.6397,21.679,821300.0
2015-02-06 10:40:00,33.07,33.29,33.06,33.27,1975500.0,21.679,21.8233,21.6725,21.8102,1975500.0
2015-02-06 10:50:00,33.26,33.28,33.22,33.23,1736300.0,21.8036,21.8167,21.7774,21.7839,1736300.0
2015-02-06 11:00:00,33.22,33.23,33.14,33.2,623000.0,21.7774,21.7839,21.7249,21.7643,623000.0
2015-02-06 11:10:00,33.19,33.2,33.11,33.12,521700.0,21.7577,21.7643,21.7053,21.7118,521700.0
2015-02-06 11:20:00,33.11,33.16,33.08,33.15,750100.0,21.7053,21.738,21.6856,21.7315,750100.0
2015-02-06 11:30:00,33.15,33.21,33.13,33.18,699600.0,21.7315,21.7708,21.7184,21.7512,699600.0
2015-02-06 11:40:00,33.18,33.25,33.14,33.23,457400.0,21.7512,21.797,21.7249,21.7839,457400.0
2015-02-06 11:50:00,33.23,33.28,33.23,33.27,576400.0,21.7839,21.8167,21.7839,21.8102,576400.0
2015-02-06 12:00:00,33.27,33.33,33.26,33.33,720900.0,21.8102,21.8495,21.8036,21.8495,720900.0
2015-02-06 12:10:00,33.33,33.37,33.32,33.35,553800.0,21.8495,21.8757,21.8429,21.8626,553800.0
2015-02-06 12:20:00,33.35,33.39,33.33,33.38,887200.0,21.8626,21.8888,21.8495,21.8823,887200.0
2015-02-06 12:30:00,33.39,33.4,33.34,33.34,549800.0,21.8888,21.8954,21.856,21.856,549800.0
2015-02-06 12:40:00,33.34,33.36,33.22,33.25,823000.0,21.856,21.8692,21.7774,21.797,823000.0
2015-02-06 12:50:00,33.26,33.3,33.23,33.28,307700.0,21.8036,21.8298,21.7839,21.8167,307700.0
2015-02-06 13:00:00,33.28,33.3,33.23,33.25,988300.0,21.8167,21.8298,21.7839,21.797,988300.0
2015-02-06 13:10:00,33.26,33.27,33.23,33.25,651800.0,21.8036,21.8102,21.7839,21.797,651800.0
2015-02-06 13:20:00,33.26,33.26,33.21,33.24,677500.0,21.8036,21.8036,21.7708,21.7905,677500.0
2015-02-06 13:30:00,33.23,33.31,33.23,33.3,492800.0,21.7839,21.8364,21.7839,21.8298,492800.0
2015-02-06 13:40:00,33.3,33.36,33.29,33.36,513300.0,21.8298,21.8692,21.8233,21.8692,513300.0
2015-02-06 13:50:00,33.36,33.4,33.34,33.35,401600.0,21.8692,21.8954,21.856,21.8626,401600.0
2015-02-06 14:00:00,33.35,33.35,33.26,33.27,766100.0,21.8626,21.8626,21.8036,21.8102,766100.0
2015-02-06 14:10:00,33.26,33.3,33.25,33.27,360500.0,21.8036,21.8298,21.797,21.8102,360500.0
2015-02-06 14:20:00,33.27,33.33,33.27,33.32,418500.0,21.8102,21.8495,21.8102,21.8429,418500.0
2015-02-06 14:30:00,33.32,33.36,33.29,33.36,699800.0,21.8429,21.8692,21.8233,21.8692,699800.0
2015-02-06 14:40:00,33.36,33.42,33.35,33.39,1246700.0,21.8692,21.9085,21.8626,21.8888,1246700.0
2015-02-06 14:50:00,33.4,33.4,33.34,33.35,518400.0,21.8954,21.8954,21.856,21.8626,518400.0
2015-02-06 15:00:00,33.35,33.36,33.27,33.34,1606700.0,21.8626,21.8692,21.8102,21.856,1606700.0
2015-02-06 15:10:00,33.34,33.37,33.28,33.28,790200.0,21.856,21.8757,21.8167,21.8167,790200.0
2015-02-06 15:20:00,33.28,33.36,33.26,33.27,535700.0,21.8167,21.8692,21.8036,21.8102,535700.0
2015-02-06 15:30:00,33.27,33.28,33.19,33.22,737700.0,21.8102,21.8167,21.7577,21.7774,737700.0
2015-02-06 15:40:00,33.22,33.22,33.13,33.2,1035300.0,21.7774,21.7774,21.7184,21.7643,1035300.0
2015-02-06 15:50:00,33.2,33.21,33.13,33.18,2368400.0,21.7643,21.7708,21.7184,21.7512,2368400.0
2015-02-09 09:30:00,32.97,33.09,32.85,32.98,1816800.0,21.6135,21.6922,21.5348,21.62,1816800.0
2015-02-09 09:40:00,32.98,33.0,32.93,32.99,830100.0,21.62,21.6332,21.5873,21.6266,830100.0
2015-02-09 09:50:00,32.98,33.29,32.97,33.24,1135800.0,21.62,21.8233,21.6135,21.7905,1135800.0
2015-02-09 10:00:00,33.25,33.28,33.16,33.27,700400.0,21.797,21.8167,21.738,21.8102,700400.0
2015-02-09 10:10:00,33.27,33.36,33.24,33.27,1235500.0,21.8102,21.8692,21.7905,21.8102,1235500.0
2015-02-09 10:20:00,33.27,33.28,33.06,33.15,1153200.0,21.8102,21.8167,21.6725,21.7315,1153200.0
2015-02-09 10:30:00,33.15,33.23,33.11,33.16,766000.0,21.7315,21.7839,21.7053,21.738,766000.0
2015-02-09 10:40:00,33.16,33.19,33.1,33.13,887000.0,21.738,21.7577,21.6987,21.7184,887000.0
2015-02-09 10:50:00,33.12,33.13,33.02,33.07,714600.0,21.7118,21.7184,21.6463,21.679,714600.0
2015-02-09 11:00:00,33.06,33.14,33.05,33.11,495400.0,21.6725,21.7249,21.6659,21.7053,495400.0
2015-02-09 11:10:00,33.12,33.18,33.08,33.16,641000.0,21.7118,21.7512,21.6856,21.738,641000.0
2015-02-09 11:20:00,33.16,33.17,33.1,33.15,455900.0,21.738,21.7446,21.6987,21.7315,455900.0
2015-02-09 11:30:00,33.15,33.17,33.09,33.1,421400.0,21.7315,21.7446,21.6922,21.6987,421400.0
2015-02-09 11:40:00,33.09,33.12,33.09,33.11,341400.0,21.6922,21.7118,21.6922,21.7053,341400.0
2015-02-09 11:50:00,33.1,33.18,33.1,33.18,354400.0,21.6987,21.7512,21.6987,21.7512,354400.0
2015-02-09 12:00:00,33.18,33.25,33.17,33.23,538600.0,21.7512,21.797,21.7446,21.7839,538600.0
2015-02-09 12:10:00,33.23,33.28,33.22,33.27,542900.0,21.7839,21.8167,21.7774,21.8102,542900.0
2015-02-09 12:20:00,33.26,33.29,33.2,33.25,454500.0,21.8036,21.8233,21.7643,21.797,454500.0
2015-02-09 12:30:00,33.25,33.29,33.22,33.28,404900.0,21.797,21.8233,21.7774,21.8167,404900.0
2015-02-09 12:40:00,33.28,33.3,33.23,33.23,381400.0,21.8167,21.8298,21.7839,21.7839,381400.0
2015-02-09 12:50:00,33.23,33.28,33.22,33.28,407800.0,21.7839,21.8167,21.7774,21.8167,407800.0
2015-02-09 13:00:00,33.28,33.3,33.25,33.27,429100.0,21.8167,21.8298,21.797,21.8102,429100.0
2015-02-09 13:10:00,33.27,33.29,33.23,33.25,327100.0,21.8102,21.8233,21.7839,21.797,327100.0
2015-02-09 13:20:00,33.25,33.26,33.2,33.24,264200.0,21.797,21.8036,21.7643,21.7905,264200.0
2015-02-09 13:30:00,33.25,33.25,33.21,33.24,320000.0,21.797,21.797,21.7708,21.7905,320000.0
2015-02-09 13:40:00,33.24,33.26,33.2,33.23,1235200.0,21.7905,21.8036,21.7643,21.7839,1235200.0
2015-02-09 13:50:00,33.23,33.25,33.2,33.23,291300.0,21.7839,21.797,21.7643,21.7839,291300.0
2015-02-09 14:00:00,33.23,33.23,33.16,33.18,317300.0,21.7839,21.7839,21.738,21.7512,317300.0
2015-02-09 14:10:00,33.18,33.19,33.07,33.09,368700.0,21.7512,21.7577,21.679,21.6922,368700.0
2015-02-09 14:20:00,33.1,33.16,33.06,33.14,403200.0,21.6987,21.738,21.6725,21.7249,403200.0
2015-02-09 14:30:00,33.14,33.16,33.07,33.12,439500.0,21.7249,21.738,21.679,21.7118,439500.0
2015-02-09 14:40:00,33.12,33.13,33.05,33.08,408100.0,21.7118,21.7184,21.6659,21.6856,408100.0
2015-02-09 14:50:00,33.08,33.11,33.0,33.0,332800.0,21.6856,21.7053,21.6332,21.6332,332800.0
2015-02-09 15:00:00,33.01,33.02,32.94,32.98,461700.0,21.6397,21.6463,21.5938,21.62,461700.0
2015-02-09 15:10:00,32.99,33.02,32.94,32.95,549000.0,21.6266,21.6463,21.5938,21.6004,549000.0
2015-02-09 15:20:00,32.95,33.05,32.93,33.05,640700.0,21.6004,21.6659,21.5873,21.6659,640700.0
2015-02-09 15:30:00,33.05,33.05,32.99,33.04,608200.0,21.6659,21.6659,21.6266,21.6594,608200.0
2015-02-09 15:40:00,33.04,33.09,33.03,33.05,998600.0,21.6594,21.6922,21.6528,21.6659,998600.0
2015-02-09 15:50:00,33.05,33.08,33.04,33.06,1923900.0,21.6659,21.6856,21.6594,21.6725,1923900.0
2015-02-10 09:30:00,33.48,33.75,33.41,33.74,3829000.0,21.9478,22.1248,21.9019,22.1183,3829000.0
2015-02-10 09:40:00,33.75,33.88,33.71,33.72,1884600.0,22.1248,22.21,22.0986,22.1052,1884600.0
2015-02-10 09:50:00,33.72,33.72,33.54,33.64,1022500.0,22.1052,22.1052,21.9872,22.0527,1022500.0
2015-02-10 10:00:00,33.64,33.78,33.58,33.77,1199000.0,22.0527,22.1445,22.0134,22.1379,1199000.0
2015-02-10 10:10:00,33.77,33.8,33.66,33.7,1209600.0,22.1379,22.1576,22.0658,22.092,1209600.0
2015-02-10 10:20:00,33.7,33.72,33.66,33.7,858200.0,22.092,22.1052,22.0658,22.092,858200.0
2015-02-10 10:30:00,33.71,33.75,33.68,33.73,1018000.0,22.0986,22.1248,22.0789,22.1117,1018000.0
2015-02-10 10:40:00,33.73,33.77,33.69,33.73,907900.0,22.1117,22.1379,22.0855,22.1117,907900.0
2015-02-10 10:50:00,33.73,33.74,33.68,33.73,601300.0,22.1117,22.1183,22.0789,22.1117,601300.0
2015-02-10 11:00:00,33.74,33.75,33.71,33.74,572300.0,22.1183,22.1248,22.0986,22.1183,572300.0
2015-02-10 11:10:00,33.75,33.91,33.74,33.87,1250700.0,22.1248,22.2297,22.1183,22.2035,1250700.0
2015-02-10 11:20:00,33.86,33.95,33.86,33.95,969900.0,22.1969,22.2559,22.1969,22.2559,969900.0
2015-02-10 11:30:00,33.95,33.95,33.82,33.85,926000.0,22.2559,22.2559,22.1707,22.1904,926000.0
2015-02-10 11:40:00,33.85,33.89,33.79,33.83,1300500.0,22.1904,22.2166,22.151,22.1773,1300500.0
2015-02-10 11:50:00,33.83,33.92,33.82,33.91,921700.0,22.1773,22.2363,22.1707,22.2297,921700.0
2015-02-10 12:00:00,33.91,34.0,33.9,33.93,1116700.0,22.2297,22.2887,22.2232,22.2428,1116700.0
2015-02-10 12:10:00,33.94,34.0,33.93,33.97,779000.0,22.2494,22.2887,22.2428,22.269,779000.0
2015-02-10 12:20:00,33.97,33.99,33.85,33.87,556000.0,22.269,22.2822,22.1904,22.2035,556000.0
2015-02-10 12:30:00,33.87,33.9,33.82,33.89,668200.0,22.2035,22.2232,22.1707,22.2166,668200.0
2015-02-10 12:40:00,33.9,33.92,33.8,33.9,802900.0,22.2232,22.2363,22.1576,22.2232,802900.0
2015-02-10 12:50:00,33.9,33.95,33.88,33.93,524000.0,22.2232,22.2559,22.21,22.2428,524000.0
2015-02-10 13:00:00,33.93,33.93,33.84,33.86,500700.0,22.2428,22.2428,22.1838,22.1969,500700.0
2015-02-10 13:10:00,33.86,33.87,33.8,33.81,479300.0,22.1969,22.2035,22.1576,22.1642,479300.0
2015-02-10 13:20:00,33.82,33.89,33.79,33.89,426600.0,22.1707,22.2166,22.151,22.2166,426600.0
2015-02-10 13:30:00,33.88,33.89,33.85,33.88,314600.0,22.21,22.2166,22.1904,22.21,314600.0
2015-02-10 13:40:00,33.89,33.9,33.83,33.84,477700.0,22.2166,22.2232,22.1773,22.1838,477700.0
2015-02-10 13:50:00,33.84,33.93,33.84,33.9,620700.0,22.1838,22.2428,22.1838,22.2232,620700.0
2015-02-10 14:00:00,33.89,33.99,33.89,33.98,1083600.0,22.2166,22.2822,22.2166,22.2756,1083600.0
2015-02-10 14:10:00,33.98,34.05,33.97,34.04,2547100.0,22.2756,22.3215,22.269,22.3149,2547100.0
2015-02-10 14:20:00,34.05,34.07,34.02,34.04,820000.0,22.3215,22.3346,22.3018,22.3149,820000.0
2015-02-10 14:30:00,34.03,34.22,33.98,34.15,2264400.0,22.3084,22.4329,22.2756,22.387,2264400.0
2015-02-10 14:40:00,34.14,34.18,34.06,34.09,943900.0,22.3805,22.4067,22.328,22.3477,943900.0
2015-02-10 14:50:00,34.09,34.16,34.06,34.15,898300.0,22.3477,22.3936,22.328,22.387,898300.0
2015-02-10 15:00:00,34.15,34.18,34.11,34.16,1014500.0,22.387,22.4067,22.3608,22.3936,1014500.0
2015-02-10 15:10:00,34.16,34.18,34.1,34.11,772600.0,22.3936,22.4067,22.3543,22.3608,772600.0
2015-02-10 15:20:00,34.11,34.12,34.03,34.07,1150100.0,22.3608,22.3674,22.3084,22.3346,1150100.0
2015-02-10 15:30:00,34.07,34.08,33.98,34.05,1336000.0,22.3346,22.3412,22.2756,22.3215,1336000.0
2015-02-10 15:40:00,34.05,34.1,33.88,34.01,1736900.0,22.3215,22.3543,22.21,22.2953,1736900.0
2015-02-10 15:50:00,34.01,34.16,34.01,34.14,5910500.0,22.2953,22.3936,22.2953,22.3805,5910500.0
2015-02-11 09:30:00,34.0,34.22,33.99,34.12,2338800.0,22.2887,22.4329,22.2822,22.3674,2338800.0
2015-02-11 09:40:00,34.12,34.19,34.07,34.16,857400.0,22.3674,22.4133,22.3346,22.3936,857400.0
2015-02-11 09:50:00,34.16,34.22,34.15,34.2,660100.0,22.3936,22.4329,22.387,22.4198,660100.0
2015-02-11 10:00:00,34.2,34.25,34.19,34.22,537900.0,22.4198,22.4526,22.4133,22.4329,537900.0
2015-02-11 10:10:00,34.22,34.25,34.19,34.23,641700.0,22.4329,22.4526,22.4133,22.4395,641700.0
2015-02-11 10:20:00,34.24,34.27,34.22,34.27,588700.0,22.446,22.4657,22.4329,22.4657,588700.0
2015-02-11 10:30:00,34.27,34.28,34.24,34.25,796700.0,22.4657,22.4723,22.446,22.4526,796700.0
2015-02-11 10:40:00,34.26,34.3,34.25,34.29,629500.0,22.4592,22.4854,22.4526,22.4788,629500.0
2015-02-11 10:50:00,34.3,34.31,34.25,34.28,720100.0,22.4854,22.4919,22.4526,22.4723,720100.0
2015-02-11 11:00:00,34.29,34.42,34.28,34.38,843100.0,22.4788,22.564,22.4723,22.5378,843100.0
2015-02-11 11:10:00,34.37,34.44,34.36,34.42,759500.0,22.5313,22.5771,22.5247,22.564,759500.0
2015-02-11 11:20:00,34.42,34.51,34.41,34.51,1263100.0,22.564,22.623,22.5575,22.623,1263100.0
2015-02-11 11:30:00,34.5,34.51,34.41,34.49,718500.0,22.6165,22.623,22.5575,22.6099,718500.0
2015-02-11 11:40:00,34.48,34.49,34.4,34.4,494900.0,22.6034,22.6099,22.5509,22.5509,494900.0
2015-02-11 11:50:00,34.4,34.41,34.32,34.33,728900.0,22.5509,22.5575,22.4985,22.505,728900.0
2015-02-11 12:00:00,34.32,34.34,34.23,34.24,841100.0,22.4985,22.5116,22.4395,22.446,841100.0
2015-02-11 12:10:00,34.24,34.27,34.23,34.26,520000.0,22.446,22.4657,22.4395,22.4592,520000.0
2015-02-11 12:20:00,34.26,34.38,34.25,34.38,468000.0,22.4592,22.5378,22.4526,22.5378,468000.0
2015-02-11 12:30:00,34.38,34.43,34.33,34.35,667200.0,22.5378,22.5706,22.505,22.5182,667200.0
2015-02-11 12:40:00,34.35,34.36,34.28,34.3,554800.0,22.5182,22.5247,22.4723,22.4854,554800.0
2015-02-11 12:50:00,34.3,34.35,34.24,34.25,615600.0,22.4854,22.5182,22.446,22.4526,615600.0
2015-02-11 13:00:00,34.25,34.26,34.16,34.23,647700.0,22.4526,22.4592,22.3936,22.4395,647700.0
2015-02-11 13:10:00,34.23,34.23,34.13,34.2,562000.0,22.4395,22.4395,22.3739,22.4198,562000.0
2015-02-11 13:20:00,34.2,34.22,34.16,34.17,607300.0,22.4198,22.4329,22.3936,22.4002,607300.0
2015-02-11 13:30:00,34.17,34.21,34.15,34.2,416900.0,22.4002,22.4264,22.387,22.4198,416900.0
2015-02-11 13:40:00,34.2,34.24,34.18,34.21,501800.0,22.4198,22.446,22.4067,22.4264,501800.0
2015-02-11 13:50:00,34.21,34.24,34.14,34.2,651200.0,22.4264,22.446,22.3805,22.4198,651200.0
2015-02-11 14:00:00,34.2,34.26,34.2,34.25,478000.0,22.4198,22.4592,22.4198,22.4526,478000.0
2015-02-11 14:10:00,34.26,34.26,34.18,34.19,348900.0,22.4592,22.4592,22.4067,22.4133,348900.0
2015-02-11 14:20:00,34.19,34.2,34.06,34.08,872000.0,22.4133,22.4198,22.328,22.3412,872000.0
2015-02-11 14:30:00,34.08,34.14,34.07,34.13,586600.0,22.3412,22.3805,22.3346,22.3739,586600.0
2015-02-11 14:40:00,34.13,34.18,34.12,34.18,520900.0,22.3739,22.4067,22.3674,22.4067,520900.0
2015-02-11 14:50:00,34.18,34.18,34.12,34.14,435100.0,22.4067,22.4067,22.3674,22.3805,435100.0
2015-02-11 15:00:00,34.13,34.17,34.11,34.12,612200.0,22.3739,22.4002,22.3608,22.3674,612200.0
2015-02-11 15:10:00,34.11,34.12,34.07,34.09,710700.0,22.3608,22.3674,22.3346,22.3477,710700.0
2015-02-11 15:20:00,34.09,34.26,34.09,34.23,736300.0,22.3477,22.4592,22.3477,22.4395,736300.0
2015-02-11 15:30:00,34.23,34.26,34.16,34.23,870900.0,22.4395,22.4592,22.3936,22.4395,870900.0
2015-02-11 15:40:00,34.23,34.24,34.15,34.17,1300200.0,22.4395,22.446,22.387,22.4002,1300200.0
2015-02-11 15:50:00,34.16,34.25,34.14,34.23,2438000.0,22.3936,22.4526,22.3805,22.4395,2438000.0
2015-02-12 09:30:00,34.28,34.42,34.23,34.38,1257400.0,22.4723,22.564,22.4395,22.5378,1257400.0
2015-02-12 09:40:00,34.37,34.4,34.29,34.33,447200.0,22.5313,22.5509,22.4788,22.505,447200.0
2015-02-12 09:50:00,34.33,34.4,34.29,34.4,507800.0,22.505,22.5509,22.4788,22.5509,507800.0
2015-02-12 10:00:00,34.39,34.5,34.38,34.5,686500.0,22.5444,22.6165,22.5378,22.6165,686500.0
2015-02-12 10:10:00,34.5,34.52,34.42,34.43,546600.0,22.6165,22.6296,22.564,22.5706,546600.0
2015-02-12 10:20:00,34.43,34.48,34.33,34.33,534900.0,22.5706,22.6034,22.505,22.505,534900.0
2015-02-12 10:30:00,34.33,34.46,34.32,34.44,480000.0,22.505,22.5903,22.4985,22.5771,480000.0
2015-02-12 10:40:00,34.44,34.47,34.43,34.45,398300.0,22.5771,22.5968,22.5706,22.5837,398300.0
2015-02-12 10:50:00,34.46,34.47,34.36,34.37,358000.0,22.5903,22.5968,22.5247,22.5313,358000.0
2015-02-12 11:00:00,34.37,34.45,34.32,34.43,486400.0,22.5313,22.5837,22.4985,22.5706,486400.0
2015-02-12 11:10:00,34.43,34.43,34.39,34.41,367000.0,22.5706,22.5706,22.5444,22.5575,367000.0
2015-02-12 11:20:00,34.41,34.49,34.37,34.45,1075300.0,22.5575,22.6099,22.5313,22.5837,1075300.0
2015-02-12 11:30:00,34.46,34.55,34.43,34.55,519300.0,22.5903,22.6493,22.5706,22.6493,519300.0
2015-02-12 11:40:00,34.55,34.61,34.52,34.53,909200.0,22.6493,22.6886,22.6296,22.6361,909200.0
2015-02-12 11:50:00,34.53,34.61,34.53,34.59,815100.0,22.6361,22.6886,22.6361,22.6755,815100.0
2015-02-12 12:00:00,34.59,34.71,34.59,34.7,1231700.0,22.6755,22.7541,22.6755,22.7476,1231700.0
2015-02-12 12:10:00,34.7,34.71,34.61,34.69,1348700.0,22.7476,22.7541,22.6886,22.741,1348700.0
2015-02-12 12:20:00,34.7,34.71,34.62,34.63,269200.0,22.7476,22.7541,22.6951,22.7017,269200.0
2015-02-12 12:30:00,34.63,34.73,34.62,34.72,543800.0,22.7017,22.7673,22.6951,22.7607,543800.0
2015-02-12 12:40:00,34.72,34.75,34.63,34.64,576100.0,22.7607,22.7804,22.7017,22.7083,576100.0
2015-02-12 12:50:00,34.64,34.73,34.64,34.72,484600.0,22.7083,22.7673,22.7083,22.7607,484600.0
2015-02-12 13:00:00,34.72,34.73,34.65,34.7,525300.0,22.7607,22.7673,22.7148,22.7476,525300.0
2015-02-12 13:10:00,34.69,34.73,34.68,34.7,460500.0,22.741,22.7673,22.7345,22.7476,460500.0
2015-02-12 13:20:00,34.7,34.74,34.69,34.73,331900.0,22.7476,22.7738,22.741,22.7673,331900.0
2015-02-12 13:30:00,34.73,34.75,34.72,34.73,387000.0,22.7673,22.7804,22.7607,22.7673,387000.0
2015-02-12 13:40:00,34.73,34.95,34.71,34.91,2634700.0,22.7673,22.9115,22.7541,22.8853,2634700.0
2015-02-12 13:50:00,34.91,34.95,34.85,34.94,1211700.0,22.8853,22.9115,22.8459,22.9049,1211700.0
2015-02-12 14:00:00,34.94,34.95,34.87,34.91,744400.0,22.9049,22.9115,22.859,22.8853,744400.0
2015-02-12 14:10:00,34.91,34.92,34.81,34.85,735000.0,22.8853,22.8918,22.8197,22.8459,735000.0
2015-02-12 14:20:00,34.85,34.87,34.78,34.78,629600.0,22.8459,22.859,22.8,22.8,629600.0
2015-02-12 14:30:00,34.78,34.85,34.76,34.83,895500.0,22.8,22.8459,22.7869,22.8328,895500.0
2015-02-12 14:40:00,34.83,34.93,34.79,34.89,750200.0,22.8328,22.8984,22.8066,22.8721,750200.0
2015-02-12 14:50:00,34.89,34.9,34.78,34.78,613300.0,22.8721,22.8787,22.8,22.8,613300.0
2015-02-12 15:00:00,34.79,34.97,34.78,34.92,1059000.0,22.8066,22.9246,22.8,22.8918,1059000.0
2015-02-12 15:10:00,34.93,34.93,34.83,34.84,1210800.0,22.8984,22.8984,22.8328,22.8394,1210800.0
2015-02-12 15:20:00,34.84,34.88,34.81,34.84,730500.0,22.8394,22.8656,22.8197,22.8394,730500.0
2015-02-12 15:30:00,34.84,34.86,34.81,34.85,783900.0,22.8394,22.8525,22.8197,22.8459,783900.0
2015-02-12 15:40:00,34.86,34.91,34.83,34.83,1826000.0,22.8525,22.8853,22.8328,22.8328,1826000.0
2015-02-12 15:50:00,34.83,34.89,34.77,34.87,3079400.0,22.8328,22.8721,22.7935,22.859,3079400.0
2015-02-13 09:30:00,34.7,34.84,34.6,34.83,1533700.0,22.7476,22.8394,22.682,22.8328,1533700.0
2015-02-13 09:40:00,34.84,34.85,34.78,34.84,461900.0,22.8394,22.8459,22.8,22.8394,461900.0
2015-02-13 09:50:00,34.84,34.86,34.73,34.73,679100.0,22.8394,22.8525,22.7673,22.7673,679100.0
2015-02-13 10:00:00,34.73,34.81,34.69,34.72,958200.0,22.7673,22.8197,22.741,22.7607,958200.0
2015-02-13 10:10:00,34.72,34.78,34.69,34.74,482700.0,22.7607,22.8,22.741,22.7738,482700.0
2015-02-13 10:20:00,34.74,34.93,34.74,34.92,955800.0,22.7738,22.8984,22.7738,22.8918,955800.0
2015-02-13 10:30:00,34.93,34.95,34.83,34.87,720100.0,22.8984,22.9115,22.8328,22.859,720100.0
2015-02-13 10:40:00,34.87,34.87,34.8,34.82,431000.0,22.859,22.859,22.8131,22.8263,431000.0
2015-02-13 10:50:00,34.82,34.88,34.8,34.84,325400.0,22.8263,22.8656,22.8131,22.8394,325400.0
2015-02-13 11:00:00,34.84,34.87,34.84,34.86,397600.0,22.8394,22.859,22.8394,22.8525,397600.0
2015-02-13 11:10:00,34.86,34.87,34.81,34.83,291300.0,22.8525,22.859,22.8197,22.8328,291300.0
2015-02-13 11:20:00,34.82,34.86,34.81,34.85,384100.0,22.8263,22.8525,22.8197,22.8459,384100.0
2015-02-13 11:30:00,34.85,34.87,34.79,34.81,579800.0,22.8459,22.859,22.8066,22.8197,579800.0
2015-02-13 11:40:00,34.82,34.82,34.8,34.82,141000.0,22.8263,22.8263,22.8131,22.8263,141000.0
2015-02-13 11:50:00,34.81,34.83,34.76,34.77,360200.0,22.8197,22.8328,22.7869,22.7935,360200.0
2015-02-13 12:00:00,34.77,34.79,34.73,34.75,328100.0,22.7935,22.8066,22.7673,22.7804,328100.0
2015-02-13 12:10:00,34.75,34.76,34.67,34.68,365500.0,22.7804,22.7869,22.7279,22.7345,365500.0
2015-02-13 12:20:00,34.68,34.68,34.62,34.64,552800.0,22.7345,22.7345,22.6951,22.7083,552800.0
2015-02-13 12:30:00,34.64,34.7,34.63,34.69,325400.0,22.7083,22.7476,22.7017,22.741,325400.0
2015-02-13 12:40:00,34.7,34.71,34.65,34.67,275000.0,22.7476,22.7541,22.7148,22.7279,275000.0
2015-02-13 12:50:00,34.66,34.67,34.58,34.58,345500.0,22.7214,22.7279,22.6689,22.6689,345500.0
2015-02-13 13:00:00,34.58,34.65,34.58,34.62,375200.0,22.6689,22.7148,22.6689,22.6951,375200.0
2015-02-13 13:10:00,34.63,34.64,34.6,34.61,239200.0,22.7017,22.7083,22.682,22.6886,239200.0
2015-02-13 13:20:00,34.61,34.61,34.54,34.56,331300.0,22.6886,22.6886,22.6427,22.6558,331300.0
2015-02-13 13:30:00,34.55,34.6,34.51,34.6,568900.0,22.6493,22.682,22.623,22.682,568900.0
2015-02-13 13:40:00,34.6,34.6,34.53,34.55,308200.0,22.682,22.682,22.6361,22.6493,308200.0
2015-02-13 13:50:00,34.56,34.59,34.55,34.57,321600.0,22.6558,22.6755,22.6493,22.6624,321600.0
2015-02-13 14:00:00,34.56,34.59,34.54,34.55,280300.0,22.6558,22.6755,22.6427,22.6493,280300.0
2015-02-13 14:10:00,34.56,34.59,34.55,34.57,364200.0,22.6558,22.6755,22.6493,22.6624,364200.0
2015-02-13 14:20:00,34.58,34.63,34.57,34.62,281100.0,22.6689,22.7017,22.6624,22.6951,281100.0
2015-02-13 14:30:00,34.62,34.63,34.6,34.6,375200.0,22.6951,22.7017,22.682,22.682,375200.0
2015-02-13 14:40:00,34.6,34.64,34.59,34.63,343100.0,22.682,22.7083,22.6755,22.7017,343100.0
2015-02-13 14:50:00,34.63,34.64,34.6,34.64,271800.0,22.7017,22.7083,22.682,22.7083,271800.0
2015-02-13 15:00:00,34.64,34.65,34.59,34.63,433100.0,22.7083,22.7148,22.6755,22.7017,433100.0
2015-02-13 15:10:00,34.63,34.65,34.62,34.65,453500.0,22.7017,22.7148,22.6951,22.7148,453500.0
2015-02-13 15:20:00,34.65,34.65,34.61,34.61,358700.0,22.7148,22.7148,22.6886,22.6886,358700.0
2015-02-13 15:30:00,34.61,34.62,34.58,34.59,666400.0,22.6886,22.6951,22.6689,22.6755,666400.0
2015-02-13 15:40:00,34.59,34.61,34.56,34.59,776200.0,22.6755,22.6886,22.6558,22.6755,776200.0
2015-02-13 15:50:00,34.59,34.65,34.58,34.64,1342700.0,22.6755,22.7148,22.6689,22.7083,1342700.0
2015-02-17 09:30:00,34.54,34.84,34.5,34.67,1357000.0,22.6427,22.8394,22.6165,22.7279,1357000.0
2015-02-17 09:40:00,34.67,34.73,34.62,34.62,490200.0,22.7279,22.7673,22.6951,22.6951,490200.0
2015-02-17 09:50:00,34.62,34.71,34.61,34.7,357600.0,22.6951,22.7541,22.6886,22.7476,357600.0
2015-02-17 10:00:00,34.69,34.72,34.66,34.69,868200.0,22.741,22.7607,22.7214,22.741,868200.0
2015-02-17 10:10:00,34.69,34.7,34.51,34.53,660300.0,22.741,22.7476,22.623,22.6361,660300.0
2015-02-17 10:20:00,34.53,34.58,34.5,34.55,410700.0,22.6361,22.6689,22.6165,22.6493,410700.0
2015-02-17 10:30:00,34.56,34.6,34.54,34.6,278200.0,22.6558,22.682,22.6427,22.682,278200.0
2015-02-17 10:40:00,34.6,34.63,34.55,34.55,301400.0,22.682,22.7017,22.6493,22.6493,301400.0
2015-02-17 10:50:00,34.56,34.56,34.49,34.5,405700.0,22.6558,22.6558,22.6099,22.6165,405700.0
2015-02-17 11:00:00,34.5,34.52,34.47,34.5,393300.0,22.6165,22.6296,22.5968,22.6165,393300.0
2015-02-17 11:10:00,34.5,34.56,34.49,34.55,246300.0,22.6165,22.6558,22.6099,22.6493,246300.0
2015-02-17 11:20:00,34.55,34.57,34.54,34.56,337700.0,22.6493,22.6624,22.6427,22.6558,337700.0
2015-02-17 11:30:00,34.56,34.59,34.52,34.58,241000.0,22.6558,22.6755,22.6296,22.6689,241000.0
2015-02-17 11:40:00,34.59,34.61,34.57,34.61,217600.0,22.6755,22.6886,22.6624,22.6886,217600.0
2015-02-17 11:50:00,34.61,34.65,34.61,34.64,215400.0,22.6886,22.7148,22.6886,22.7083,215400.0
2015-02-17 12:00:00,34.64,34.68,34.63,34.67,348400.0,22.7083,22.7345,22.7017,22.7279,348400.0
2015-02-17 12:10:00,34.66,34.67,34.61,34.64,145100.0,22.7214,22.7279,22.6886,22.7083,145100.0
2015-02-17 12:20:00,34.63,34.65,34.6,34.63,252700.0,22.7017,22.7148,22.682,22.7017,252700.0
2015-02-17 12:30:00,34.63,34.68,34.62,34.66,216600.0,22.7017,22.7345,22.6951,22.7214,216600.0
2015-02-17 12:40:00,34.66,34.68,34.59,34.6,317400.0,22.7214,22.7345,22.6755,22.682,317400.0
2015-02-17 12:50:00,34.6,34.61,34.55,34.57,266900.0,22.682,22.6886,22.6493,22.6624,266900.0
2015-02-17 13:00:00,34.57,34.64,34.54,34.63,265000.0,22.6624,22.7083,22.6427,22.7017,265000.0
2015-02-17 13:10:00,34.64,34.64,34.57,34.58,337100.0,22.7083,22.7083,22.6624,22.6689,337100.0
2015-02-17 13:20:00,34.59,34.61,34.57,34.59,446500.0,22.6755,22.6886,22.6624,22.6755,446500.0
2015-02-17 13:30:00,34.59,34.6,34.53,34.55,325700.0,22.6755,22.682,22.6361,22.6493,325700.0
2015-02-17 13:40:00,34.55,34.57,34.5,34.51,370500.0,22.6493,22.6624,22.6165,22.623,370500.0
2015-02-17 13:50:00,34.51,34.58,34.5,34.57,243200.0,22.623,22.6689,22.6165,22.6624,243200.0
2015-02-17 14:00:00,34.57,34.64,34.55,34.62,309000.0,22.6624,22.7083,22.6493,22.6951,309000.0
2015-02-17 14:10:00,34.62,34.64,34.54,34.55,371600.0,22.6951,22.7083,22.6427,22.6493,371600.0
2015-02-17 14:20:00,34.55,34.55,34.5,34.54,302600.0,22.6493,22.6493,22.6165,22.6427,302600.0
2015-02-17 14:30:00,34.55,34.55,34.51,34.51,252800.0,22.6493,22.6493,22.623,22.623,252800.0
2015-02-17 14:40:00,34.51,34.59,34.51,34.59,281100.0,22.623,22.6755,22.623,22.6755,281100.0
2015-02-17 14:50:00,34.59,34.59,34.52,34.53,316100.0,22.6755,22.6755,22.6296,22.6361,316100.0
2015-02-17 15:00:00,34.53,34.54,34.51,34.54,262900.0,22.6361,22.6427,22.623,22.6427,262900.0
2015-02-17 15:10:00,34.54,34.54,34.5,34.51,306500.0,22.6427,22.6427,22.6165,22.623,306500.0
2015-02-17 15:20:00,34.51,34.54,34.49,34.52,408400.0,22.623,22.6427,22.6099,22.6296,408400.0
2015-02-17 15:30:00,34.52,34.53,34.49,34.5,510800.0,22.6296,22.6361,22.6099,22.6165,510800.0
2015-02-17 15:40:00,34.51,34.52,34.47,34.5,543400.0,22.623,22.6296,22.5968,22.6165,543400.0
2015-02-17 15:50:00,34.5,34.56,34.48,34.56,1444100.0,22.6165,22.6558,22.6034,22.6558,1444100.0
2015-02-18 09:30:00,34.49,34.57,34.4,34.5,913100.0,22.6099,22.6624,22.5509,22.6165,913100.0
2015-02-18 09:40:00,34.51,34.52,34.41,34.46,385300.0,22.623,22.6296,22.5575,22.5903,385300.0
2015-02-18 09:50:00,34.46,34.47,34.31,34.41,490400.0,22.5903,22.5968,22.4919,22.5575,490400.0
2015-02-18 10:00:00,34.4,34.41,34.28,34.34,315700.0,22.5509,22.5575,22.4723,22.5116,315700.0
2015-02-18 10:10:00,34.34,34.35,34.28,34.34,414300.0,22.5116,22.5182,22.4723,22.5116,414300.0
2015-02-18 10:20:00,34.34,34.37,34.32,34.36,396500.0,22.5116,22.5313,22.4985,22.5247,396500.0
2015-02-18 10:30:00,34.35,34.43,34.31,34.43,526800.0,22.5182,22.5706,22.4919,22.5706,526800.0
2015-02-18 10:40:00,34.43,34.45,34.35,34.36,288200.0,22.5706,22.5837,22.5182,22.5247,288200.0
2015-02-18 10:50:00,34.36,34.37,34.31,34.36,390700.0,22.5247,22.5313,22.4919,22.5247,390700.0
2015-02-18 11:00:00,34.35,34.4,34.35,34.37,562000.0,22.5182,22.5509,22.5182,22.5313,562000.0
2015-02-18 11:10:00,34.37,34.42,34.36,34.41,248100.0,22.5313,22.564,22.5247,22.5575,248100.0
2015-02-18 11:20:00,34.42,34.43,34.39,34.41,349100.0,22.564,22.5706,22.5444,22.5575,349100.0
2015-02-18 11:30:00,34.41,34.42,34.38,34.39,216300.0,22.5575,22.564,22.5378,22.5444,216300.0
2015-02-18 11:40:00,34.39,34.43,34.38,34.43,234500.0,22.5444,22.5706,22.5378,22.5706,234500.0
2015-02-18 11:50:00,34.43,34.43,34.35,34.36,242700.0,22.5706,22.5706,22.5182,22.5247,242700.0
2015-02-18 12:00:00,34.35,34.39,34.34,34.38,215000.0,22.5182,22.5444,22.5116,22.5378,215000.0
2015-02-18 12:10:00,34.38,34.42,34.37,34.41,142800.0,22.5378,22.564,22.5313,22.5575,142800.0
2015-02-18 12:20:00,34.41,34.42,34.36,34.37,189900.0,22.5575,22.564,22.5247,22.5313,189900.0
2015-02-18 12:30:00,34.37,34.38,34.35,34.37,153500.0,22.5313,22.5378,22.5182,22.5313,153500.0
2015-02-18 12:40:00,34.36,34.37,34.29,34.3,261600.0,22.5247,22.5313,22.4788,22.4854,261600.0
2015-02-18 12:50:00,34.3,34.31,34.24,34.25,336400.0,22.4854,22.4919,22.446,22.4526,336400.0
2015-02-18 13:00:00,34.25,34.27,34.24,34.26,242400.0,22.4526,22.4657,22.446,22.4592,242400.0
2015-02-18 13:10:00,34.26,34.31,34.26,34.28,303900.0,22.4592,22.4919,22.4592,22.4723,303900.0
2015-02-18 13:20:00,34.28,34.32,34.27,34.29,330900.0,22.4723,22.4985,22.4657,22.4788,330900.0
2015-02-18 13:30:00,34.29,34.3,34.26,34.28,169100.0,22.4788,22.4854,22.4592,22.4723,169100.0
2015-02-18 13:40:00,34.27,34.33,34.26,34.31,297800.0,22.4657,22.505,22.4592,22.4919,297800.0
2015-02-18 13:50:00,34.3,34.35,34.3,34.32,265100.0,22.4854,22.5182,22.4854,22.4985,265100.0
2015-02-18 14:00:00,34.32,34.45,34.32,34.44,582900.0,22.4985,22.5837,22.4985,22.5771,582900.0
2015-02-18 14:10:00,34.44,34.49,34.43,34.45,353800.0,22.5771,22.6099,22.5706,22.5837,353800.0
2015-02-18 14:20:00,34.45,34.46,34.35,34.38,291800.0,22.5837,22.5903,22.5182,22.5378,291800.0
2015-02-18 14:30:00,34.38,34.41,34.37,34.38,188400.0,22.5378,22.5575,22.5313,22.5378,188400.0
2015-02-18 14:40:00,34.38,34.44,34.38,34.41,245500.0,22.5378,22.5771,22.5378,22.5575,245500.0
2015-02-18 14:50:00,34.42,34.45,34.4,34.44,261600.0,22.564,22.5837,22.5509,22.5771,261600.0
2015-02-18 15:00:00,34.44,34.5,34.43,34.48,470400.0,22.5771,22.6165,22.5706,22.6034,470400.0
2015-02-18 15:10:00,34.48,34.51,34.44,34.49,348700.0,22.6034,22.623,22.5771,22.6099,348700.0
2015-02-18 15:20:00,34.49,34.51,34.47,34.51,318800.0,22.6099,22.623,22.5968,22.623,318800.0
2015-02-18 15:30:00,34.51,34.51,34.45,34.45,738100.0,22.623,22.623,22.5837,22.5837,738100.0
2015-02-18 15:40:00,34.45,34.46,34.4,34.4,801300.0,22.5837,22.5903,22.5509,22.5509,801300.0
2015-02-18 15:50:00,34.41,34.48,34.35,34.46,2044700.0,22.5575,22.6034,22.5182,22.5903,2044700.0
2015-02-19 09:30:00,34.33,34.47,34.3,34.3,1107900.0,22.505,22.5968,22.4854,22.4854,1107900.0
2015-02-19 09:40:00,34.3,34.39,34.18,34.31,665500.0,22.4854,22.5444,22.4067,22.4919,665500.0
2015-02-19 09:50:00,34.31,34.34,34.25,34.32,408400.0,22.4919,22.5116,22.4526,22.4985,408400.0
2015-02-19 10:00:00,34.32,34.42,34.32,34.39,467700.0,22.4985,22.564,22.4985,22.5444,467700.0
2015-02-19 10:10:00,34.39,34.39,34.3,34.32,491000.0,22.5444,22.5444,22.4854,22.4985,491000.0
2015-02-19 10:20:00,34.32,34.38,34.31,34.34,403800.0,22.4985,22.5378,22.4919,22.5116,403800.0
2015-02-19 10:30:00,34.33,34.4,34.33,34.35,425000.0,22.505,22.5509,22.505,22.5182,425000.0
2015-02-19 10:40:00,34.35,34.35,34.3,34.33,303400.0,22.5182,22.5182,22.4854,22.505,303400.0
2015-02-19 10:50:00,34.32,34.34,34.3,34.31,230900.0,22.4985,22.5116,22.4854,22.4919,230900.0
2015-02-19 11:00:00,34.32,34.43,34.31,34.43,596700.0,22.4985,22.5706,22.4919,22.5706,596700.0
2015-02-19 11:10:00,34.43,34.46,34.39,34.41,407700.0,22.5706,22.5903,22.5444,22.5575,407700.0
2015-02-19 11:20:00,34.41,34.42,34.37,34.39,207600.0,22.5575,22.564,22.5313,22.5444,207600.0
2015-02-19 11:30:00,34.38,34.4,34.34,34.37,256900.0,22.5378,22.5509,22.5116,22.5313,256900.0
2015-02-19 11:40:00,34.37,34.39,34.32,34.33,268100.0,22.5313,22.5444,22.4985,22.505,268100.0
2015-02-19 11:50:00,34.33,34.35,34.3,34.32,194000.0,22.505,22.5182,22.4854,22.4985,194000.0
2015-02-19 12:00:00,34.32,34.33,34.29,34.29,223100.0,22.4985,22.505,22.4788,22.4788,223100.0
2015-02-19 12:10:00,34.29,34.3,34.23,34.25,276600.0,22.4788,22.4854,22.4395,22.4526,276600.0
2015-02-19 12:20:00,34.24,34.26,34.2,34.2,275600.0,22.446,22.4592,22.4198,22.4198,275600.0
2015-02-19 12:30:00,34.22,34.22,34.16,34.17,331200.0,22.4329,22.4329,22.3936,22.4002,331200.0
2015-02-19 12:40:00,34.17,34.21,34.12,34.15,388700.0,22.4002,22.4264,22.3674,22.387,388700.0
2015-02-19 12:50:00,34.15,34.19,34.14,34.18,341100.0,22.387,22.4133,22.3805,22.4067,341100.0
2015-02-19 13:00:00,34.18,34.18,34.15,34.17,211300.0,22.4067,22.4067,22.387,22.4002,211300.0
2015-02-19 13:10:00,34.18,34.18,34.13,34.18,257400.0,22.4067,22.4067,22.3739,22.4067,257400.0
2015-02-19 13:20:00,34.18,34.2,34.14,34.16,207300.0,22.4067,22.4198,22.3805,22.3936,207300.0
2015-02-19 13:30:00,34.16,34.17,34.14,34.15,191000.0,22.3936,22.4002,22.3805,22.387,191000.0
2015-02-19 13:40:00,34.16,34.16,34.11,34.14,313200.0,22.3936,22.3936,22.3608,22.3805,313200.0
2015-02-19 13:50:00,34.13,34.16,34.12,34.15,191300.0,22.3739,22.3936,22.3674,22.387,191300.0
2015-02-19 14:00:00,34.15,34.19,34.14,34.14,335700.0,22.387,22.4133,22.3805,22.3805,335700.0
2015-02-19 14:10:00,34.14,34.17,34.13,34.15,324700.0,22.3805,22.4002,22.3739,22.387,324700.0
2015-02-19 14:20:00,34.15,34.16,34.12,34.16,231100.0,22.387,22.3936,22.3674,22.3936,231100.0
2015-02-19 14:30:00,34.16,34.19,34.15,34.19,428100.0,22.3936,22.4133,22.387,22.4133,428100.0
2015-02-19 14:40:00,34.18,34.19,34.14,34.16,306400.0,22.4067,22.4133,22.3805,22.3936,306400.0
2015-02-19 14:50:00,34.16,34.17,34.14,34.16,417900.0,22.3936,22.4002,22.3805,22.3936,417900.0
2015-02-19 15:00:00,34.16,34.24,34.16,34.22,463400.0,22.3936,22.446,22.3936,22.4329,463400.0
2015-02-19 15:10:00,34.21,34.24,34.2,34.21,377400.0,22.4264,22.446,22.4198,22.4264,377400.0
2015-02-19 15:20:00,34.2,34.26,34.2,34.26,452500.0,22.4198,22.4592,22.4198,22.4592,452500.0
2015-02-19 15:30:00,34.26,34.34,34.25,34.34,1005900.0,22.4592,22.5116,22.4526,22.5116,1005900.0
2015-02-19 15:40:00,34.34,34.36,34.33,34.34,1421700.0,22.5116,22.5247,22.505,22.5116,1421700.0
2015-02-19 15:50:00,34.34,34.41,34.31,34.41,2613500.0,22.5116,22.5575,22.4919,22.5575,2613500.0
2015-02-20 09:30:00,34.27,34.39,34.17,34.17,2446100.0,22.4657,22.5444,22.4002,22.4002,2446100.0
2015-02-20 09:40:00,34.17,34.33,34.12,34.24,643300.0,22.4002,22.505,22.3674,22.446,643300.0
2015-02-20 09:50:00,34.24,34.29,34.15,34.16,718400.0,22.446,22.4788,22.387,22.3936,718400.0
2015-02-20 10:00:00,34.16,34.24,34.14,34.2,660300.0,22.3936,22.446,22.3805,22.4198,660300.0
2015-02-20 10:10:00,34.21,34.3,34.18,34.24,451200.0,22.4264,22.4854,22.4067,22.446,451200.0
2015-02-20 10:20:00,34.24,34.24,34.13,34.13,591400.0,22.446,22.446,22.3739,22.3739,591400.0
2015-02-20 10:30:00,34.14,34.22,34.12,34.22,423500.0,22.3805,22.4329,22.3674,22.4329,423500.0
2015-02-20 10:40:00,34.22,34.28,34.17,34.23,622200.0,22.4329,22.4723,22.4002,22.4395,622200.0
2015-02-20 10:50:00,34.23,34.25,34.19,34.2,547600.0,22.4395,22.4526,22.4133,22.4198,547600.0
2015-02-20 11:00:00,34.2,34.24,34.16,34.2,489500.0,22.4198,22.446,22.3936,22.4198,489500.0
2015-02-20 11:10:00,34.2,34.21,34.15,34.16,474600.0,22.4198,22.4264,22.387,22.3936,474600.0
2015-02-20 11:20:00,34.16,34.19,34.1,34.15,448300.0,22.3936,22.4133,22.3543,22.387,448300.0
2015-02-20 11:30:00,34.16,34.23,34.15,34.22,303600.0,22.3936,22.4395,22.387,22.4329,303600.0
2015-02-20 11:40:00,34.23,34.27,34.21,34.22,314900.0,22.4395,22.4657,22.4264,22.4329,314900.0
2015-02-20 11:50:00,34.21,34.22,34.17,34.18,288700.0,22.4264,22.4329,22.4002,22.4067,288700.0
2015-02-20 12:00:00,34.18,34.22,34.17,34.19,271700.0,22.4067,22.4329,22.4002,22.4133,271700.0
2015-02-20 12:10:00,34.19,34.19,34.17,34.18,236400.0,22.4133,22.4133,22.4002,22.4067,236400.0
2015-02-20 12:20:00,34.19,34.19,34.17,34.18,298500.0,22.4133,22.4133,22.4002,22.4067,298500.0
2015-02-20 12:30:00,34.18,34.25,34.16,34.21,549100.0,22.4067,22.4526,22.3936,22.4264,549100.0
2015-02-20 12:40:00,34.22,34.33,34.21,34.33,896700.0,22.4329,22.505,22.4264,22.505,896700.0
2015-02-20 12:50:00,34.32,34.37,34.32,34.36,358000.0,22.4985,22.5313,22.4985,22.5247,358000.0
2015-02-20 13:00:00,34.35,34.45,34.35,34.45,390600.0,22.5182,22.5837,22.5182,22.5837,390600.0
2015-02-20 13:10:00,34.45,34.49,34.42,34.43,352400.0,22.5837,22.6099,22.564,22.5706,352400.0
2015-02-20 13:20:00,34.43,34.45,34.38,34.38,312900.0,22.5706,22.5837,22.5378,22.5378,312900.0
2015-02-20 13:30:00,34.39,34.41,34.37,34.4,329100.0,22.5444,22.5575,22.5313,22.5509,329100.0
2015-02-20 13:40:00,34.4,34.48,34.39,34.47,416500.0,22.5509,22.6034,22.5444,22.5968,416500.0
2015-02-20 13:50:00,34.46,34.5,34.46,34.49,253600.0,22.5903,22.6165,22.5903,22.6099,253600.0
2015-02-20 14:00:00,34.49,34.55,34.49,34.55,434600.0,22.6099,22.6493,22.6099,22.6493,434600.0
2015-02-20 14:10:00,34.55,34.57,34.53,34.56,429900.0,22.6493,22.6624,22.6361,22.6558,429900.0
2015-02-20 14:20:00,34.55,34.58,34.54,34.58,233900.0,22.6493,22.6689,22.6427,22.6689,233900.0
2015-02-20 14:30:00,34.58,34.58,34.51,34.52,382600.0,22.6689,22.6689,22.623,22.6296,382600.0
2015-02-20 14:40:00,34.52,34.53,34.47,34.5,455400.0,22.6296,22.6361,22.5968,22.6165,455400.0
2015-02-20 14:50:00,34.51,34.51,34.47,34.51,388500.0,22.623,22.623,22.5968,22.623,388500.0
2015-02-20 15:00:00,34.5,34.57,34.5,34.57,463900.0,22.6165,22.6624,22.6165,22.6624,463900.0
2015-02-20 15:10:00,34.57,34.58,34.53,34.56,337600.0,22.6624,22.6689,22.6361,22.6558,337600.0
2015-02-20 15:20:00,34.56,34.58,34.55,34.57,357500.0,22.6558,22.6689,22.6493,22.6624,357500.0
2015-02-20 15:30:00,34.57,34.58,34.52,34.55,506200.0,22.6624,22.6689,22.6296,22.6493,506200.0
2015-02-20 15:40:00,34.55,34.58,34.49,34.51,948100.0,22.6493,22.6689,22.6099,22.623,948100.0
2015-02-20 15:50:00,34.52,34.56,34.46,34.55,1930800.0,22.6296,22.6558,22.5903,22.6493,1930800.0
2015-02-23 09:30:00,34.11,34.44,34.06,34.41,2780900.0,22.3608,22.5771,22.328,22.5575,2780900.0
2015-02-23 09:40:00,34.4,34.41,34.3,34.32,622600.0,22.5509,22.5575,22.4854,22.4985,622600.0
2015-02-23 09:50:00,34.31,34.4,34.27,34.4,510700.0,22.4919,22.5509,22.4657,22.5509,510700.0
2015-02-23 10:00:00,34.39,34.47,34.39,34.42,435900.0,22.5444,22.5968,22.5444,22.564,435900.0
2015-02-23 10:10:00,34.41,34.43,34.36,34.39,378600.0,22.5575,22.5706,22.5247,22.5444,378600.0
2015-02-23 10:20:00,34.39,34.4,34.35,34.38,386300.0,22.5444,22.5509,22.5182,22.5378,386300.0
2015-02-23 10:30:00,34.38,34.4,34.34,34.39,313200.0,22.5378,22.5509,22.5116,22.5444,313200.0
2015-02-23 10:40:00,34.39,34.43,34.36,34.42,397400.0,22.5444,22.5706,22.5247,22.564,397400.0
2015-02-23 10:50:00,34.43,34.5,34.42,34.5,616000.0,22.5706,22.6165,22.564,22.6165,616000.0
2015-02-23 11:00:00,34.49,34.52,34.44,34.46,635500.0,22.6099,22.6296,22.5771,22.5903,635500.0
2015-02-23 11:10:00,34.47,34.48,34.42,34.44,354200.0,22.5968,22.6034,22.564,22.5771,354200.0
2015-02-23 11:20:00,34.44,34.47,34.41,34.43,307900.0,22.5771,22.5968,22.5575,22.5706,307900.0
2015-02-23 11:30:00,34.43,34.45,34.39,34.41,439300.0,22.5706,22.5837,22.5444,22.5575,439300.0
2015-02-23 11:40:00,34.41,34.43,34.38,34.42,323700.0,22.5575,22.5706,22.5378,22.564,323700.0
2015-02-23 11:50:00,34.41,34.43,34.38,34.4,287700.0,22.5575,22.5706,22.5378,22.5509,287700.0
2015-02-23 12:00:00,34.4,34.42,34.37,34.41,524900.0,22.5509,22.564,22.5313,22.5575,524900.0
2015-02-23 12:10:00,34.4,34.41,34.34,34.34,395400.0,22.5509,22.5575,22.5116,22.5116,395400.0
2015-02-23 12:20:00,34.35,34.39,34.33,34.34,207200.0,22.5182,22.5444,22.505,22.5116,207200.0
2015-02-23 12:30:00,34.34,34.4,34.34,34.37,282500.0,22.5116,22.5509,22.5116,22.5313,282500.0
2015-02-23 12:40:00,34.38,34.38,34.3,34.32,332800.0,22.5378,22.5378,22.4854,22.4985,332800.0
2015-02-23 12:50:00,34.32,34.32,34.26,34.28,352500.0,22.4985,22.4985,22.4592,22.4723,352500.0
2015-02-23 13:00:00,34.28,34.31,34.25,34.26,333200.0,22.4723,22.4919,22.4526,22.4592,333200.0
2015-02-23 13:10:00,34.26,34.28,34.23,34.27,410600.0,22.4592,22.4723,22.4395,22.4657,410600.0
2015-02-23 13:20:00,34.27,34.33,34.26,34.27,515700.0,22.4657,22.505,22.4592,22.4657,515700.0
2015-02-23 13:30:00,34.28,34.29,34.23,34.25,244400.0,22.4723,22.4788,22.4395,22.4526,244400.0
2015-02-23 13:40:00,34.26,34.29,34.24,34.27,235900.0,22.4592,22.4788,22.446,22.4657,235900.0
2015-02-23 13:50:00,34.27,34.3,34.26,34.28,290200.0,22.4657,22.4854,22.4592,22.4723,290200.0
2015-02-23 14:00:00,34.28,34.31,34.27,34.31,221900.0,22.4723,22.4919,22.4657,22.4919,221900.0
2015-02-23 14:10:00,34.31,34.31,34.26,34.26,240400.0,22.4919,22.4919,22.4592,22.4592,240400.0
2015-02-23 14:20:00,34.27,34.29,34.23,34.26,261800.0,22.4657,22.4788,22.4395,22.4592,261800.0
2015-02-23 14:30:00,34.27,34.29,34.24,34.27,644400.0,22.4657,22.4788,22.446,22.4657,644400.0
2015-02-23 14:40:00,34.26,34.29,34.24,34.29,414000.0,22.4592,22.4788,22.446,22.4788,414000.0
2015-02-23 14:50:00,34.29,34.29,34.24,34.25,338100.0,22.4788,22.4788,22.446,22.4526,338100.0
2015-02-23 15:00:00,34.25,34.26,34.22,34.24,696100.0,22.4526,22.4592,22.4329,22.446,696100.0
2015-02-23 15:10:00,34.24,34.29,34.23,34.27,384200.0,22.446,22.4788,22.4395,22.4657,384200.0
2015-02-23 15:20:00,34.28,34.3,34.26,34.3,440600.0,22.4723,22.4854,22.4592,22.4854,440600.0
2015-02-23 15:30:00,34.3,34.39,34.29,34.32,852700.0,22.4854,22.5444,22.4788,22.4985,852700.0
2015-02-23 15:40:00,34.33,34.37,34.3,34.35,986400.0,22.505,22.5313,22.4854,22.5182,986400.0
2015-02-23 15:50:00,34.35,34.38,34.3,34.38,1401400.0,22.5182,22.5378,22.4854,22.5378,1401400.0
2015-02-24 09:30:00,34.22,34.27,34.12,34.25,1306900.0,22.4329,22.4657,22.3674,22.4526,1306900.0
2015-02-24 09:40:00,34.25,34.26,34.13,34.24,532400.0,22.4526,22.4592,22.3739,22.446,532400.0
2015-02-24 09:50:00,34.24,34.27,34.22,34.27,511900.0,22.446,22.4657,22.4329,22.4657,511900.0
2015-02-24 10:00:00,34.27,34.27,34.16,34.16,580100.0,22.4657,22.4657,22.3936,22.3936,580100.0
2015-02-24 10:10:00,34.17,34.17,34.11,34.13,571800.0,22.4002,22.4002,22.3608,22.3739,571800.0
2015-02-24 10:20:00,34.13,34.16,34.1,34.11,571900.0,22.3739,22.3936,22.3543,22.3608,571900.0
2015-02-24 10:30:00,34.11,34.2,34.11,34.18,360000.0,22.3608,22.4198,22.3608,22.4067,360000.0
2015-02-24 10:40:00,34.19,34.19,34.14,34.16,365400.0,22.4133,22.4133,22.3805,22.3936,365400.0
2015-02-24 10:50:00,34.16,34.23,34.13,34.21,353300.0,22.3936,22.4395,22.3739,22.4264,353300.0
2015-02-24 11:00:00,34.22,34.25,34.19,34.23,404100.0,22.4329,22.4526,22.4133,22.4395,404100.0
2015-02-24 11:10:00,34.24,34.25,34.2,34.25,346300.0,22.446,22.4526,22.4198,22.4526,346300.0
2015-02-24 11:20:00,34.24,34.25,34.22,34.24,266500.0,22.446,22.4526,22.4329,22.446,266500.0
2015-02-24 11:30:00,34.24,34.25,34.21,34.23,299000.0,22.446,22.4526,22.4264,22.4395,299000.0
2015-02-24 11:40:00,34.22,34.24,34.22,34.23,191600.0,22.4329,22.446,22.4329,22.4395,191600.0
2015-02-24 11:50:00,34.23,34.24,34.19,34.2,299000.0,22.4395,22.446,22.4133,22.4198,299000.0
2015-02-24 12:00:00,34.2,34.21,34.19,34.19,130100.0,22.4198,22.4264,22.4133,22.4133,130100.0
2015-02-24 12:10:00,34.2,34.25,34.17,34.23,241600.0,22.4198,22.4526,22.4002,22.4395,241600.0
2015-02-24 12:20:00,34.22,34.24,34.17,34.18,220700.0,22.4329,22.446,22.4002,22.4067,220700.0
2015-02-24 12:30:00,34.17,34.18,34.08,34.15,461900.0,22.4002,22.4067,22.3412,22.387,461900.0
2015-02-24 12:40:00,34.16,34.19,34.14,34.16,203200.0,22.3936,22.4133,22.3805,22.3936,203200.0
2015-02-24 12:50:00,34.17,34.2,34.16,34.18,164500.0,22.4002,22.4198,22.3936,22.4067,164500.0
2015-02-24 13:00:00,34.19,34.19,34.13,34.13,326600.0,22.4133,22.4133,22.3739,22.3739,326600.0
2015-02-24 13:10:00,34.13,34.14,34.1,34.1,200900.0,22.3739,22.3805,22.3543,22.3543,200900.0
2015-02-24 13:20:00,34.1,34.12,34.1,34.12,251900.0,22.3543,22.3674,22.3543,22.3674,251900.0
2015-02-24 13:30:00,34.12,34.17,34.11,34.17,162800.0,22.3674,22.4002,22.3608,22.4002,162800.0
2015-02-24 13:40:00,34.16,34.22,34.15,34.22,259300.0,22.3936,22.4329,22.387,22.4329,259300.0
2015-02-24 13:50:00,34.22,34.26,34.21,34.26,321900.0,22.4329,22.4592,22.4264,22.4592,321900.0
2015-02-24 14:00:00,34.26,34.27,34.23,34.26,297500.0,22.4592,22.4657,22.4395,22.4592,297500.0
2015-02-24 14:10:00,34.26,34.28,34.23,34.23,246600.0,22.4592,22.4723,22.4395,22.4395,246600.0
2015-02-24 14:20:00,34.23,34.24,34.2,34.2,260700.0,22.4395,22.446,22.4198,22.4198,260700.0
2015-02-24 14:30:00,34.21,34.21,34.19,34.2,177000.0,22.4264,22.4264,22.4133,22.4198,177000.0
2015-02-24 14:40:00,34.21,34.26,34.2,34.25,272700.0,22.4264,22.4592,22.4198,22.4526,272700.0
2015-02-24 14:50:00,34.25,34.27,34.23,34.23,282300.0,22.4526,22.4657,22.4395,22.4395,282300.0
2015-02-24 15:00:00,34.24,34.26,34.23,34.25,229300.0,22.446,22.4592,22.4395,22.4526,229300.0
2015-02-24 15:10:00,34.24,34.25,34.23,34.24,357600.0,22.446,22.4526,22.4395,22.446,357600.0
2015-02-24 15:20:00,34.23,34.24,34.22,34.23,296600.0,22.4395,22.446,22.4329,22.4395,296600.0
2015-02-24 15:30:00,34.23,34.29,34.23,34.28,473100.0,22.4395,22.4788,22.4395,22.4723,473100.0
2015-02-24 15:40:00,34.29,34.34,34.28,34.29,825000.0,22.4788,22.5116,22.4723,22.4788,825000.0
2015-02-24 15:50:00,34.3,34.33,34.25,34.33,1249500.0,22.4854,22.505,22.4526,22.505,1249500.0
2015-02-25 09:30:00,34.25,34.29,34.08,34.12,1456100.0,22.4526,22.4788,22.3412,22.3674,1456100.0
2015-02-25 09:40:00,34.13,34.16,34.01,34.1,852500.0,22.3739,22.3936,22.2953,22.3543,852500.0
2015-02-25 09:50:00,34.11,34.14,33.93,34.03,1092200.0,22.3608,22.3805,22.2428,22.3084,1092200.0
2015-02-25 10:00:00,34.02,34.17,34.02,34.15,1342700.0,22.3018,22.4002,22.3018,22.387,1342700.0
2015-02-25 10:10:00,34.15,34.19,34.11,34.12,795900.0,22.387,22.4133,22.3608,22.3674,795900.0
2015-02-25 10:20:00,34.12,34.16,34.11,34.15,425400.0,22.3674,22.3936,22.3608,22.387,425400.0
2015-02-25 10:30:00,34.15,34.23,34.14,34.19,473600.0,22.387,22.4395,22.3805,22.4133,473600.0
2015-02-25 10:40:00,34.18,34.2,34.17,34.19,448800.0,22.4067,22.4198,22.4002,22.4133,448800.0
2015-02-25 10:50:00,34.19,34.2,34.17,34.2,284100.0,22.4133,22.4198,22.4002,22.4198,284100.0
2015-02-25 11:00:00,34.2,34.24,34.18,34.22,384500.0,22.4198,22.446,22.4067,22.4329,384500.0
2015-02-25 11:10:00,34.22,34.23,34.18,34.2,343400.0,22.4329,22.4395,22.4067,22.4198,343400.0
2015-02-25 11:20:00,34.22,34.29,34.21,34.29,305700.0,22.4329,22.4788,22.4264,22.4788,305700.0
2015-02-25 11:30:00,34.29,34.31,34.29,34.31,599000.0,22.4788,22.4919,22.4788,22.4919,599000.0
2015-02-25 11:40:00,34.3,34.32,34.28,34.31,365800.0,22.4854,22.4985,22.4723,22.4919,365800.0
2015-02-25 11:50:00,34.31,34.37,34.29,34.37,1125400.0,22.4919,22.5313,22.4788,22.5313,1125400.0
2015-02-25 12:00:00,34.36,34.37,34.32,34.33,397900.0,22.5247,22.5313,22.4985,22.505,397900.0
2015-02-25 12:10:00,34.33,34.33,34.29,34.32,231800.0,22.505,22.505,22.4788,22.4985,231800.0
2015-02-25 12:20:00,34.31,34.32,34.28,34.28,218000.0,22.4919,22.4985,22.4723,22.4723,218000.0
2015-02-25 12:30:00,34.29,34.29,34.25,34.27,266500.0,22.4788,22.4788,22.4526,22.4657,266500.0
2015-02-25 12:40:00,34.27,34.35,34.25,34.34,338300.0,22.4657,22.5182,22.4526,22.5116,338300.0
2015-02-25 12:50:00,34.34,34.44,34.34,34.43,809800.0,22.5116,22.5771,22.5116,22.5706,809800.0
2015-02-25 13:00:00,34.43,34.5,34.41,34.48,1463400.0,22.5706,22.6165,22.5575,22.6034,1463400.0
2015-02-25 13:10:00,34.48,34.59,34.48,34.54,1127400.0,22.6034,22.6755,22.6034,22.6427,1127400.0
2015-02-25 13:20:00,34.55,34.6,34.52,34.59,887000.0,22.6493,22.682,22.6296,22.6755,887000.0
2015-02-25 13:30:00,34.58,34.63,34.57,34.59,638100.0,22.6689,22.7017,22.6624,22.6755,638100.0
2015-02-25 13:40:00,34.59,34.69,34.58,34.68,1173600.0,22.6755,22.741,22.6689,22.7345,1173600.0
2015-02-25 13:50:00,34.68,34.69,34.64,34.64,418600.0,22.7345,22.741,22.7083,22.7083,418600.0
2015-02-25 14:00:00,34.65,34.69,34.63,34.68,767300.0,22.7148,22.741,22.7017,22.7345,767300.0
2015-02-25 14:10:00,34.67,34.69,34.65,34.66,945800.0,22.7279,22.741,22.7148,22.7214,945800.0
2015-02-25 14:20:00,34.67,34.69,34.65,34.66,858200.0,22.7279,22.741,22.7148,22.7214,858200.0
2015-02-25 14:30:00,34.66,34.68,34.64,34.64,985500.0,22.7214,22.7345,22.7083,22.7083,985500.0
2015-02-25 14:40:00,34.64,34.7,34.62,34.7,598600.0,22.7083,22.7476,22.6951,22.7476,598600.0
2015-02-25 14:50:00,34.69,34.71,34.68,34.69,912200.0,22.741,22.7541,22.7345,22.741,912200.0
2015-02-25 15:00:00,34.69,34.69,34.65,34.69,766500.0,22.741,22.741,22.7148,22.741,766500.0
2015-02-25 15:10:00,34.68,34.71,34.67,34.71,812500.0,22.7345,22.7541,22.7279,22.7541,812500.0
2015-02-25 15:20:00,34.7,34.75,34.69,34.72,1133500.0,22.7476,22.7804,22.741,22.7607,1133500.0
2015-02-25 15:30:00,34.72,34.77,34.54,34.62,2632100.0,22.7607,22.7935,22.6427,22.6951,2632100.0
2015-02-25 15:40:00,34.61,34.77,34.58,34.77,1672900.0,22.6886,22.7935,22.6689,22.7935,1672900.0
2015-02-25 15:50:00,34.77,34.79,34.64,34.66,2434500.0,22.7935,22.8066,22.7083,22.7214,2434500.0
2015-02-26 09:30:00,34.5,34.65,34.47,34.65,1555600.0,22.6165,22.7148,22.5968,22.7148,1555600.0
2015-02-26 09:40:00,34.65,34.72,34.63,34.65,519800.0,22.7148,22.7607,22.7017,22.7148,519800.0
2015-02-26 09:50:00,34.65,34.68,34.48,34.5,490400.0,22.7148,22.7345,22.6034,22.6165,490400.0
2015-02-26 10:00:00,34.51,34.64,34.49,34.53,427800.0,22.623,22.7083,22.6099,22.6361,427800.0
2015-02-26 10:10:00,34.53,34.6,34.47,34.58,320200.0,22.6361,22.682,22.5968,22.6689,320200.0
2015-02-26 10:20:00,34.58,34.58,34.55,34.58,329500.0,22.6689,22.6689,22.6493,22.6689,329500.0
2015-02-26 10:30:00,34.57,34.6,34.51,34.56,340200.0,22.6624,22.682,22.623,22.6558,340200.0
2015-02-26 10:40:00,34.56,34.6,34.52,34.56,285600.0,22.6558,22.682,22.6296,22.6558,285600.0
2015-02-26 10:50:00,34.56,34.6,34.54,34.59,229000.0,22.6558,22.682,22.6427,22.6755,229000.0
2015-02-26 11:00:00,34.59,34.64,34.58,34.64,422100.0,22.6755,22.7083,22.6689,22.7083,422100.0
2015-02-26 11:10:00,34.64,34.67,34.6,34.63,258000.0,22.7083,22.7279,22.682,22.7017,258000.0
2015-02-26 11:20:00,34.63,34.63,34.58,34.59,342100.0,22.7017,22.7017,22.6689,22.6755,342100.0
2015-02-26 11:30:00,34.59,34.6,34.58,34.6,208100.0,22.6755,22.682,22.6689,22.682,208100.0
2015-02-26 11:40:00,34.59,34.65,34.59,34.65,208000.0,22.6755,22.7148,22.6755,22.7148,208000.0
2015-02-26 11:50:00,34.64,34.68,34.63,34.68,204000.0,22.7083,22.7345,22.7017,22.7345,204000.0
2015-02-26 12:00:00,34.68,34.68,34.61,34.62,168900.0,22.7345,22.7345,22.6886,22.6951,168900.0
2015-02-26 12:10:00,34.61,34.62,34.56,34.56,271600.0,22.6886,22.6951,22.6558,22.6558,271600.0
2015-02-26 12:20:00,34.56,34.57,34.53,34.55,205000.0,22.6558,22.6624,22.6361,22.6493,205000.0
2015-02-26 12:30:00,34.54,34.56,34.52,34.55,187200.0,22.6427,22.6558,22.6296,22.6493,187200.0
2015-02-26 12:40:00,34.55,34.57,34.52,34.55,694500.0,22.6493,22.6624,22.6296,22.6493,694500.0
2015-02-26 12:50:00,34.55,34.62,34.55,34.61,172300.0,22.6493,22.6951,22.6493,22.6886,172300.0
2015-02-26 13:00:00,34.61,34.61,34.58,34.59,128500.0,22.6886,22.6886,22.6689,22.6755,128500.0
2015-02-26 13:10:00,34.58,34.59,34.56,34.58,146400.0,22.6689,22.6755,22.6558,22.6689,146400.0
2015-02-26 13:20:00,34.57,34.58,34.51,34.52,186500.0,22.6624,22.6689,22.623,22.6296,186500.0
2015-02-26 13:30:00,34.53,34.53,34.5,34.51,181400.0,22.6361,22.6361,22.6165,22.623,181400.0
2015-02-26 13:40:00,34.51,34.52,34.5,34.51,196800.0,22.623,22.6296,22.6165,22.623,196800.0
2015-02-26 13:50:00,34.5,34.51,34.49,34.51,258700.0,22.6165,22.623,22.6099,22.623,258700.0
2015-02-26 14:00:00,34.5,34.52,34.49,34.51,338800.0,22.6165,22.6296,22.6099,22.623,338800.0
2015-02-26 14:10:00,34.5,34.53,34.49,34.5,288500.0,22.6165,22.6361,22.6099,22.6165,288500.0
2015-02-26 14:20:00,34.5,34.52,34.45,34.46,249900.0,22.6165,22.6296,22.5837,22.5903,249900.0
2015-02-26 14:30:00,34.46,34.48,34.43,34.44,279700.0,22.5903,22.6034,22.5706,22.5771,279700.0
2015-02-26 14:40:00,34.45,34.48,34.44,34.46,226400.0,22.5837,22.6034,22.5771,22.5903,226400.0
2015-02-26 14:50:00,34.46,34.48,34.42,34.42,247700.0,22.5903,22.6034,22.564,22.564,247700.0
2015-02-26 15:00:00,34.43,34.46,34.37,34.45,338700.0,22.5706,22.5903,22.5313,22.5837,338700.0
2015-02-26 15:10:00,34.45,34.48,34.43,34.48,287400.0,22.5837,22.6034,22.5706,22.6034,287400.0
2015-02-26 15:20:00,34.47,34.5,34.47,34.47,280300.0,22.5968,22.6165,22.5968,22.5968,280300.0
2015-02-26 15:30:00,34.48,34.48,34.44,34.47,476300.0,22.6034,22.6034,22.5771,22.5968,476300.0
2015-02-26 15:40:00,34.47,34.52,34.46,34.5,845300.0,22.5968,22.6296,22.5903,22.6165,845300.0
2015-02-26 15:50:00,34.5,34.6,34.48,34.59,1835300.0,22.6165,22.682,22.6034,22.6755,1835300.0
2015-02-27 09:30:00,34.44,34.54,34.41,34.52,906300.0,22.5771,22.6427,22.5575,22.6296,906300.0
2015-02-27 09:40:00,34.53,34.57,34.41,34.48,437600.0,22.6361,22.6624,22.5575,22.6034,437600.0
2015-02-27 09:50:00,34.49,34.55,34.46,34.51,691000.0,22.6099,22.6493,22.5903,22.623,691000.0
2015-02-27 10:00:00,34.51,34.59,34.5,34.59,325100.0,22.623,22.6755,22.6165,22.6755,325100.0
2015-02-27 10:10:00,34.58,34.63,34.52,34.55,504900.0,22.6689,22.7017,22.6296,22.6493,504900.0
2015-02-27 10:20:00,34.55,34.57,34.52,34.52,286100.0,22.6493,22.6624,22.6296,22.6296,286100.0
2015-02-27 10:30:00,34.52,34.61,34.52,34.58,503600.0,22.6296,22.6886,22.6296,22.6689,503600.0
2015-02-27 10:40:00,34.59,34.66,34.57,34.63,909700.0,22.6755,22.7214,22.6624,22.7017,909700.0
2015-02-27 10:50:00,34.63,34.64,34.61,34.61,227700.0,22.7017,22.7083,22.6886,22.6886,227700.0
2015-02-27 11:00:00,34.61,34.63,34.56,34.62,538800.0,22.6886,22.7017,22.6558,22.6951,538800.0
2015-02-27 11:10:00,34.62,34.62,34.58,34.59,185000.0,22.6951,22.6951,22.6689,22.6755,185000.0
2015-02-27 11:20:00,34.6,34.61,34.56,34.59,369100.0,22.682,22.6886,22.6558,22.6755,369100.0
2015-02-27 11:30:00,34.58,34.63,34.58,34.61,593800.0,22.6689,22.7017,22.6689,22.6886,593800.0
2015-02-27 11:40:00,34.61,34.62,34.57,34.58,298300.0,22.6886,22.6951,22.6624,22.6689,298300.0
2015-02-27 11:50:00,34.57,34.58,34.55,34.55,192300.0,22.6624,22.6689,22.6493,22.6493,192300.0
2015-02-27 12:00:00,34.55,34.56,34.49,34.5,512100.0,22.6493,22.6558,22.6099,22.6165,512100.0
2015-02-27 12:10:00,34.5,34.51,34.48,34.5,368400.0,22.6165,22.623,22.6034,22.6165,368400.0
2015-02-27 12:20:00,34.5,34.53,34.48,34.53,272900.0,22.6165,22.6361,22.6034,22.6361,272900.0
2015-02-27 12:30:00,34.53,34.54,34.48,34.48,244800.0,22.6361,22.6427,22.6034,22.6034,244800.0
2015-02-27 12:40:00,34.48,34.5,34.47,34.48,165500.0,22.6034,22.6165,22.5968,22.6034,165500.0
2015-02-27 12:50:00,34.47,34.49,34.44,34.47,768200.0,22.5968,22.6099,22.5771,22.5968,768200.0
2015-02-27 13:00:00,34.46,34.47,34.45,34.46,263300.0,22.5903,22.5968,22.5837,22.5903,263300.0
2015-02-27 13:10:00,34.46,34.47,34.44,34.45,210000.0,22.5903,22.5968,22.5771,22.5837,210000.0
2015-02-27 13:20:00,34.45,34.46,34.42,34.43,194300.0,22.5837,22.5903,22.564,22.5706,194300.0
2015-02-27 13:30:00,34.43,34.43,34.39,34.4,592200.0,22.5706,22.5706,22.5444,22.5509,592200.0
2015-02-27 13:40:00,34.4,34.45,34.39,34.44,348300.0,22.5509,22.5837,22.5444,22.5771,348300.0
2015-02-27 13:50:00,34.44,34.44,34.43,34.44,255400.0,22.5771,22.5771,22.5706,22.5771,255400.0
2015-02-27 14:00:00,34.43,34.44,34.4,34.4,380800.0,22.5706,22.5771,22.5509,22.5509,380800.0
2015-02-27 14:10:00,34.41,34.41,34.38,34.38,253900.0,22.5575,22.5575,22.5378,22.5378,253900.0
2015-02-27 14:20:00,34.38,34.39,34.34,34.34,414900.0,22.5378,22.5444,22.5116,22.5116,414900.0
2015-02-27 14:30:00,34.34,34.43,34.31,34.42,598500.0,22.5116,22.5706,22.4919,22.564,598500.0
2015-02-27 14:40:00,34.42,34.42,34.37,34.4,326700.0,22.564,22.564,22.5313,22.5509,326700.0
2015-02-27 14:50:00,34.4,34.4,34.36,34.39,249900.0,22.5509,22.5509,22.5247,22.5444,249900.0
2015-02-27 15:00:00,34.39,34.39,34.35,34.38,287200.0,22.5444,22.5444,22.5182,22.5378,287200.0
2015-02-27 15:10:00,34.37,34.41,34.36,34.39,346200.0,22.5313,22.5575,22.5247,22.5444,346200.0
2015-02-27 15:20:00,34.39,34.44,34.38,34.43,329200.0,22.5444,22.5771,22.5378,22.5706,329200.0
2015-02-27 15:30:00,34.43,34.43,34.35,34.35,661800.0,22.5706,22.5706,22.5182,22.5182,661800.0
2015-02-27 15:40:00,34.36,34.36,34.29,34.32,1440400.0,22.5247,22.5247,22.4788,22.4985,1440400.0
2015-02-27 15:50:00,34.33,34.35,34.3,34.32,2135800.0,22.505,22.5182,22.4854,22.4985,2135800.0
2015-03-02 09:30:00,34.06,34.33,34.06,34.31,1579900.0,22.328,22.505,22.328,22.4919,1579900.0
2015-03-02 09:40:00,34.31,34.48,34.31,34.47,519300.0,22.4919,22.6034,22.4919,22.5968,519300.0
2015-03-02 09:50:00,34.48,34.52,34.44,34.47,619400.0,22.6034,22.6296,22.5771,22.5968,619400.0
2015-03-02 10:00:00,34.47,34.53,34.46,34.49,421100.0,22.5968,22.6361,22.5903,22.6099,421100.0
2015-03-02 10:10:00,34.49,34.58,34.48,34.55,310400.0,22.6099,22.6689,22.6034,22.6493,310400.0
2015-03-02 10:20:00,34.55,34.57,34.51,34.56,411900.0,22.6493,22.6624,22.623,22.6558,411900.0
2015-03-02 10:30:00,34.56,34.71,34.55,34.7,1447900.0,22.6558,22.7541,22.6493,22.7476,1447900.0
2015-03-02 10:40:00,34.7,34.76,34.67,34.75,1056700.0,22.7476,22.7869,22.7279,22.7804,1056700.0
2015-03-02 10:50:00,34.75,34.76,34.67,34.68,619800.0,22.7804,22.7869,22.7279,22.7345,619800.0
2015-03-02 11:00:00,34.68,34.74,34.67,34.73,389000.0,22.7345,22.7738,22.7279,22.7673,389000.0
2015-03-02 11:10:00,34.73,34.75,34.63,34.64,447500.0,22.7673,22.7804,22.7017,22.7083,447500.0
2015-03-02 11:20:00,34.65,34.68,34.61,34.62,362300.0,22.7148,22.7345,22.6886,22.6951,362300.0
2015-03-02 11:30:00,34.61,34.72,34.61,34.72,504900.0,22.6886,22.7607,22.6886,22.7607,504900.0
2015-03-02 11:40:00,34.72,34.76,34.68,34.69,542400.0,22.7607,22.7869,22.7345,22.741,542400.0
2015-03-02 11:50:00,34.68,34.71,34.64,34.66,416400.0,22.7345,22.7541,22.7083,22.7214,416400.0
2015-03-02 12:00:00,34.66,34.7,34.62,34.65,244300.0,22.7214,22.7476,22.6951,22.7148,244300.0
2015-03-02 12:10:00,34.64,34.65,34.56,34.64,291100.0,22.7083,22.7148,22.6558,22.7083,291100.0
2015-03-02 12:20:00,34.64,34.69,34.62,34.67,265300.0,22.7083,22.741,22.6951,22.7279,265300.0
2015-03-02 12:30:00,34.68,34.72,34.66,34.67,202500.0,22.7345,22.7607,22.7214,22.7279,202500.0
2015-03-02 12:40:00,34.67,34.71,34.67,34.71,166900.0,22.7279,22.7541,22.7279,22.7541,166900.0
2015-03-02 12:50:00,34.7,34.71,34.68,34.69,175900.0,22.7476,22.7541,22.7345,22.741,175900.0
2015-03-02 13:00:00,34.7,34.7,34.65,34.65,202100.0,22.7476,22.7476,22.7148,22.7148,202100.0
2015-03-02 13:10:00,34.65,34.69,34.65,34.69,152600.0,22.7148,22.741,22.7148,22.741,152600.0
2015-03-02 13:20:00,34.68,34.72,34.68,34.7,184700.0,22.7345,22.7607,22.7345,22.7476,184700.0
2015-03-02 13:30:00,34.69,34.71,34.67,34.68,224400.0,22.741,22.7541,22.7279,22.7345,224400.0
2015-03-02 13:40:00,34.68,34.74,34.64,34.73,275900.0,22.7345,22.7738,22.7083,22.7673,275900.0
2015-03-02 13:50:00,34.72,34.73,34.68,34.7,206200.0,22.7607,22.7673,22.7345,22.7476,206200.0
2015-03-02 14:00:00,34.7,34.71,34.67,34.68,229900.0,22.7476,22.7541,22.7279,22.7345,229900.0
2015-03-02 14:10:00,34.68,34.68,34.63,34.67,158100.0,22.7345,22.7345,22.7017,22.7279,158100.0
2015-03-02 14:20:00,34.67,34.67,34.65,34.65,165500.0,22.7279,22.7279,22.7148,22.7148,165500.0
2015-03-02 14:30:00,34.65,34.67,34.64,34.65,199600.0,22.7148,22.7279,22.7083,22.7148,199600.0
2015-03-02 14:40:00,34.65,34.68,34.64,34.67,235900.0,22.7148,22.7345,22.7083,22.7279,235900.0
2015-03-02 14:50:00,34.68,34.68,34.65,34.66,267700.0,22.7345,22.7345,22.7148,22.7214,267700.0
2015-03-02 15:00:00,34.66,34.67,34.62,34.65,237900.0,22.7214,22.7279,22.6951,22.7148,237900.0
2015-03-02 15:10:00,34.66,34.66,34.64,34.65,183600.0,22.7214,22.7214,22.7083,22.7148,183600.0
2015-03-02 15:20:00,34.65,34.66,34.63,34.64,327800.0,22.7148,22.7214,22.7017,22.7083,327800.0
2015-03-02 15:30:00,34.64,34.69,34.63,34.68,587000.0,22.7083,22.741,22.7017,22.7345,587000.0
2015-03-02 15:40:00,34.68,34.75,34.67,34.74,872200.0,22.7345,22.7804,22.7279,22.7738,872200.0
2015-03-02 15:50:00,34.75,34.8,34.72,34.76,2378200.0,22.7804,22.8131,22.7607,22.7869,2378200.0
2015-03-03 09:30:00,34.75,34.89,34.7,34.87,1768200.0,22.7804,22.8721,22.7476,22.859,1768200.0
2015-03-03 09:40:00,34.87,34.88,34.53,34.68,904500.0,22.859,22.8656,22.6361,22.7345,904500.0
2015-03-03 09:50:00,34.67,34.67,34.46,34.48,861100.0,22.7279,22.7279,22.5903,22.6034,861100.0
2015-03-03 10:00:00,34.48,34.61,34.41,34.56,597900.0,22.6034,22.6886,22.5575,22.6558,597900.0
2015-03-03 10:10:00,34.55,34.68,34.54,34.68,363800.0,22.6493,22.7345,22.6427,22.7345,363800.0
2015-03-03 10:20:00,34.68,34.68,34.58,34.59,424200.0,22.7345,22.7345,22.6689,22.6755,424200.0
2015-03-03 10:30:00,34.6,34.64,34.58,34.62,423700.0,22.682,22.7083,22.6689,22.6951,423700.0
2015-03-03 10:40:00,34.62,34.68,34.61,34.64,468300.0,22.6951,22.7345,22.6886,22.7083,468300.0
2015-03-03 10:50:00,34.63,34.67,34.6,34.66,321100.0,22.7017,22.7279,22.682,22.7214,321100.0
2015-03-03 11:00:00,34.66,34.66,34.6,34.62,288200.0,22.7214,22.7214,22.682,22.6951,288200.0
2015-03-03 11:10:00,34.61,34.7,34.61,34.68,325700.0,22.6886,22.7476,22.6886,22.7345,325700.0
2015-03-03 11:20:00,34.68,34.69,34.64,34.66,317800.0,22.7345,22.741,22.7083,22.7214,317800.0
2015-03-03 11:30:00,34.66,34.67,34.6,34.63,408600.0,22.7214,22.7279,22.682,22.7017,408600.0
2015-03-03 11:40:00,34.63,34.63,34.58,34.59,315100.0,22.7017,22.7017,22.6689,22.6755,315100.0
2015-03-03 11:50:00,34.58,34.62,34.57,34.58,415200.0,22.6689,22.6951,22.6624,22.6689,415200.0
2015-03-03 12:00:00,34.57,34.58,34.5,34.53,304700.0,22.6624,22.6689,22.6165,22.6361,304700.0
2015-03-03 12:10:00,34.53,34.54,34.5,34.52,191600.0,22.6361,22.6427,22.6165,22.6296,191600.0
2015-03-03 12:20:00,34.53,34.56,34.51,34.56,387600.0,22.6361,22.6558,22.623,22.6558,387600.0
2015-03-03 12:30:00,34.56,34.6,34.55,34.59,424300.0,22.6558,22.682,22.6493,22.6755,424300.0
2015-03-03 12:40:00,34.59,34.61,34.57,34.61,327700.0,22.6755,22.6886,22.6624,22.6886,327700.0
2015-03-03 12:50:00,34.6,34.69,34.6,34.67,298200.0,22.682,22.741,22.682,22.7279,298200.0
2015-03-03 13:00:00,34.67,34.72,34.65,34.65,434200.0,22.7279,22.7607,22.7148,22.7148,434200.0
2015-03-03 13:10:00,34.65,34.68,34.61,34.65,453000.0,22.7148,22.7345,22.6886,22.7148,453000.0
2015-03-03 13:20:00,34.66,34.68,34.65,34.67,289700.0,22.7214,22.7345,22.7148,22.7279,289700.0
2015-03-03 13:30:00,34.68,34.68,34.59,34.59,174500.0,22.7345,22.7345,22.6755,22.6755,174500.0
2015-03-03 13:40:00,34.59,34.62,34.56,34.62,237900.0,22.6755,22.6951,22.6558,22.6951,237900.0
2015-03-03 13:50:00,34.61,34.62,34.58,34.58,200800.0,22.6886,22.6951,22.6689,22.6689,200800.0
2015-03-03 14:00:00,34.59,34.59,34.55,34.59,502000.0,22.6755,22.6755,22.6493,22.6755,502000.0
2015-03-03 14:10:00,34.59,34.63,34.57,34.58,391300.0,22.6755,22.7017,22.6624,22.6689,391300.0
2015-03-03 14:20:00,34.58,34.63,34.56,34.63,510000.0,22.6689,22.7017,22.6558,22.7017,510000.0
2015-03-03 14:30:00,34.63,34.63,34.56,34.58,291500.0,22.7017,22.7017,22.6558,22.6689,291500.0
2015-03-03 14:40:00,34.58,34.58,34.53,34.53,407800.0,22.6689,22.6689,22.6361,22.6361,407800.0
2015-03-03 14:50:00,34.54,34.56,34.53,34.55,317500.0,22.6427,22.6558,22.6361,22.6493,317500.0
2015-03-03 15:00:00,34.55,34.58,34.54,34.56,687800.0,22.6493,22.6689,22.6427,22.6558,687800.0
2015-03-03 15:10:00,34.56,34.57,34.54,34.57,347700.0,22.6558,22.6624,22.6427,22.6624,347700.0
2015-03-03 15:20:00,34.57,34.61,34.56,34.6,411100.0,22.6624,22.6886,22.6558,22.682,411100.0
2015-03-03 15:30:00,34.61,34.63,34.59,34.59,547200.0,22.6886,22.7017,22.6755,22.6755,547200.0
2015-03-03 15:40:00,34.6,34.61,34.56,34.57,772700.0,22.682,22.6886,22.6558,22.6624,772700.0
2015-03-03 15:50:00,34.57,34.6,34.54,34.57,2158100.0,22.6624,22.682,22.6427,22.6624,2158100.0
2015-03-04 09:30:00,34.49,34.52,34.3,34.32,1276400.0,22.6099,22.6296,22.4854,22.4985,1276400.0
2015-03-04 09:40:00,34.32,34.37,34.27,34.3,662500.0,22.4985,22.5313,22.4657,22.4854,662500.0
2015-03-04 09:50:00,34.3,34.44,34.26,34.41,464300.0,22.4854,22.5771,22.4592,22.5575,464300.0
2015-03-04 10:00:00,34.41,34.47,34.35,34.39,479200.0,22.5575,22.5968,22.5182,22.5444,479200.0
2015-03-04 10:10:00,34.38,34.4,34.28,34.38,375400.0,22.5378,22.5509,22.4723,22.5378,375400.0
2015-03-04 10:20:00,34.38,34.49,34.36,34.46,413900.0,22.5378,22.6099,22.5247,22.5903,413900.0
2015-03-04 10:30:00,34.46,34.56,34.46,34.48,448700.0,22.5903,22.6558,22.5903,22.6034,448700.0
2015-03-04 10:40:00,34.48,34.56,34.47,34.5,313100.0,22.6034,22.6558,22.5968,22.6165,313100.0
2015-03-04 10:50:00,34.5,34.54,34.48,34.54,336300.0,22.6165,22.6427,22.6034,22.6427,336300.0
2015-03-04 11:00:00,34.54,34.6,34.53,34.59,257700.0,22.6427,22.682,22.6361,22.6755,257700.0
2015-03-04 11:10:00,34.6,34.69,34.58,34.68,411500.0,22.682,22.741,22.6689,22.7345,411500.0
2015-03-04 11:20:00,34.69,34.71,34.65,34.67,403100.0,22.741,22.7541,22.7148,22.7279,403100.0
2015-03-04 11:30:00,34.68,34.73,34.65,34.7,312100.0,22.7345,22.7673,22.7148,22.7476,312100.0
2015-03-04 11:40:00,34.7,34.73,34.68,34.72,360800.0,22.7476,22.7673,22.7345,22.7607,360800.0
2015-03-04 11:50:00,34.72,34.74,34.7,34.72,216700.0,22.7607,22.7738,22.7476,22.7607,216700.0
2015-03-04 12:00:00,34.73,34.73,34.69,34.69,130000.0,22.7673,22.7673,22.741,22.741,130000.0
2015-03-04 12:10:00,34.69,34.75,34.69,34.73,197700.0,22.741,22.7804,22.741,22.7673,197700.0
2015-03-04 12:20:00,34.73,34.76,34.72,34.72,261400.0,22.7673,22.7869,22.7607,22.7607,261400.0
2015-03-04 12:30:00,34.72,34.76,34.72,34.75,412100.0,22.7607,22.7869,22.7607,22.7804,412100.0
2015-03-04 12:40:00,34.74,34.77,34.71,34.75,358000.0,22.7738,22.7935,22.7541,22.7804,358000.0
2015-03-04 12:50:00,34.74,34.75,34.65,34.67,207200.0,22.7738,22.7804,22.7148,22.7279,207200.0
2015-03-04 13:00:00,34.67,34.68,34.64,34.66,318500.0,22.7279,22.7345,22.7083,22.7214,318500.0
2015-03-04 13:10:00,34.67,34.73,34.64,34.73,238300.0,22.7279,22.7673,22.7083,22.7673,238300.0
2015-03-04 13:20:00,34.72,34.76,34.7,34.74,168600.0,22.7607,22.7869,22.7476,22.7738,168600.0
2015-03-04 13:30:00,34.73,34.75,34.71,34.72,417800.0,22.7673,22.7804,22.7541,22.7607,417800.0
2015-03-04 13:40:00,34.71,34.72,34.69,34.7,398500.0,22.7541,22.7607,22.741,22.7476,398500.0
2015-03-04 13:50:00,34.7,34.71,34.65,34.66,312200.0,22.7476,22.7541,22.7148,22.7214,312200.0
2015-03-04 14:00:00,34.66,34.7,34.64,34.68,284400.0,22.7214,22.7476,22.7083,22.7345,284400.0
2015-03-04 14:10:00,34.68,34.68,34.59,34.62,259500.0,22.7345,22.7345,22.6755,22.6951,259500.0
2015-03-04 14:20:00,34.62,34.65,34.6,34.63,163400.0,22.6951,22.7148,22.682,22.7017,163400.0
2015-03-04 14:30:00,34.62,34.65,34.59,34.6,246400.0,22.6951,22.7148,22.6755,22.682,246400.0
2015-03-04 14:40:00,34.61,34.68,34.6,34.67,358600.0,22.6886,22.7345,22.682,22.7279,358600.0
2015-03-04 14:50:00,34.67,34.73,34.66,34.69,294800.0,22.7279,22.7673,22.7214,22.741,294800.0
2015-03-04 15:00:00,34.69,34.69,34.64,34.65,369300.0,22.741,22.741,22.7083,22.7148,369300.0
2015-03-04 15:10:00,34.65,34.68,34.65,34.66,232100.0,22.7148,22.7345,22.7148,22.7214,232100.0
2015-03-04 15:20:00,34.66,34.67,34.64,34.67,417600.0,22.7214,22.7279,22.7083,22.7279,417600.0
2015-03-04 15:30:00,34.67,34.67,34.63,34.65,483400.0,22.7279,22.7279,22.7017,22.7148,483400.0
2015-03-04 15:40:00,34.65,34.66,34.63,34.65,511900.0,22.7148,22.7214,22.7017,22.7148,511900.0
2015-03-04 15:50:00,34.65,34.69,34.61,34.64,2082300.0,22.7148,22.741,22.6886,22.7083,2082300.0
2015-03-05 09:30:00,34.73,34.8,34.64,34.64,1040800.0,22.7673,22.8131,22.7083,22.7083,1040800.0
2015-03-05 09:40:00,34.64,34.74,34.63,34.71,408300.0,22.7083,22.7738,22.7017,22.7541,408300.0
2015-03-05 09:50:00,34.72,34.76,34.71,34.74,335100.0,22.7607,22.7869,22.7541,22.7738,335100.0
2015-03-05 10:00:00,34.74,34.76,34.71,34.75,349100.0,22.7738,22.7869,22.7541,22.7804,349100.0
2015-03-05 10:10:00,34.74,34.78,34.73,34.75,830500.0,22.7738,22.8,22.7673,22.7804,830500.0
2015-03-05 10:20:00,34.75,34.77,34.72,34.77,1099900.0,22.7804,22.7935,22.7607,22.7935,1099900.0
2015-03-05 10:30:00,34.77,34.81,34.75,34.77,589300.0,22.7935,22.8197,22.7804,22.7935,589300.0
2015-03-05 10:40:00,34.76,34.77,34.73,34.75,365600.0,22.7869,22.7935,22.7673,22.7804,365600.0
2015-03-05 10:50:00,34.75,34.75,34.7,34.71,682200.0,22.7804,22.7804,22.7476,22.7541,682200.0
2015-03-05 11:00:00,34.71,34.71,34.64,34.64,274500.0,22.7541,22.7541,22.7083,22.7083,274500.0
2015-03-05 11:10:00,34.64,34.64,34.58,34.61,243700.0,22.7083,22.7083,22.6689,22.6886,243700.0
2015-03-05 11:20:00,34.61,34.64,34.58,34.59,202100.0,22.6886,22.7083,22.6689,22.6755,202100.0
2015-03-05 11:30:00,34.59,34.6,34.56,34.57,246300.0,22.6755,22.682,22.6558,22.6624,246300.0
2015-03-05 11:40:00,34.58,34.59,34.55,34.59,226900.0,22.6689,22.6755,22.6493,22.6755,226900.0
2015-03-05 11:50:00,34.59,34.62,34.57,34.6,232700.0,22.6755,22.6951,22.6624,22.682,232700.0
2015-03-05 12:00:00,34.61,34.61,34.55,34.55,212500.0,22.6886,22.6886,22.6493,22.6493,212500.0
2015-03-05 12:10:00,34.55,34.57,34.54,34.57,160700.0,22.6493,22.6624,22.6427,22.6624,160700.0
2015-03-05 12:20:00,34.56,34.57,34.5,34.51,227900.0,22.6558,22.6624,22.6165,22.623,227900.0
2015-03-05 12:30:00,34.52,34.54,34.5,34.53,104600.0,22.6296,22.6427,22.6165,22.6361,104600.0
2015-03-05 12:40:00,34.53,34.54,34.51,34.53,178400.0,22.6361,22.6427,22.623,22.6361,178400.0
2015-03-05 12:50:00,34.52,34.53,34.46,34.49,271400.0,22.6296,22.6361,22.5903,22.6099,271400.0
2015-03-05 13:00:00,34.49,34.51,34.46,34.47,189300.0,22.6099,22.623,22.5903,22.5968,189300.0
2015-03-05 13:10:00,34.46,34.5,34.44,34.44,200000.0,22.5903,22.6165,22.5771,22.5771,200000.0
2015-03-05 13:20:00,34.44,34.47,34.4,34.44,328700.0,22.5771,22.5968,22.5509,22.5771,328700.0
2015-03-05 13:30:00,34.45,34.51,34.44,34.51,121200.0,22.5837,22.623,22.5771,22.623,121200.0
2015-03-05 13:40:00,34.51,34.52,34.46,34.51,271600.0,22.623,22.6296,22.5903,22.623,271600.0
2015-03-05 13:50:00,34.5,34.52,34.49,34.51,155200.0,22.6165,22.6296,22.6099,22.623,155200.0
2015-03-05 14:00:00,34.51,34.52,34.48,34.51,159800.0,22.623,22.6296,22.6034,22.623,159800.0
2015-03-05 14:10:00,34.5,34.52,34.49,34.5,189400.0,22.6165,22.6296,22.6099,22.6165,189400.0
2015-03-05 14:20:00,34.51,34.52,34.48,34.48,156800.0,22.623,22.6296,22.6034,22.6034,156800.0
2015-03-05 14:30:00,34.48,34.49,34.43,34.43,193100.0,22.6034,22.6099,22.5706,22.5706,193100.0
2015-03-05 14:40:00,34.43,34.48,34.43,34.45,256300.0,22.5706,22.6034,22.5706,22.5837,256300.0
2015-03-05 14:50:00,34.45,34.54,34.44,34.48,355900.0,22.5837,22.6427,22.5771,22.6034,355900.0
2015-03-05 15:00:00,34.48,34.5,34.45,34.47,315900.0,22.6034,22.6165,22.5837,22.5968,315900.0
2015-03-05 15:10:00,34.46,34.48,34.45,34.46,253200.0,22.5903,22.6034,22.5837,22.5903,253200.0
2015-03-05 15:20:00,34.46,34.52,34.46,34.52,365700.0,22.5903,22.6296,22.5903,22.6296,365700.0
2015-03-05 15:30:00,34.52,34.53,34.47,34.52,481400.0,22.6296,22.6361,22.5968,22.6296,481400.0
2015-03-05 15:40:00,34.52,34.56,34.51,34.52,643200.0,22.6296,22.6558,22.623,22.6296,643200.0
2015-03-05 15:50:00,34.52,34.58,34.47,34.5,2756100.0,22.6296,22.6689,22.5968,22.6165,2756100.0
2015-03-06 09:30:00,34.25,34.46,34.2,34.27,2267300.0,22.4526,22.5903,22.4198,22.4657,2267300.0
2015-03-06 09:40:00,34.27,34.27,34.11,34.14,953200.0,22.4657,22.4657,22.3608,22.3805,953200.0
2015-03-06 09:50:00,34.14,34.25,34.14,34.22,504900.0,22.3805,22.4526,22.3805,22.4329,504900.0
2015-03-06 10:00:00,34.23,34.23,34.12,34.18,556800.0,22.4395,22.4395,22.3674,22.4067,556800.0
2015-03-06 10:10:00,34.18,34.22,34.11,34.16,383300.0,22.4067,22.4329,22.3608,22.3936,383300.0
2015-03-06 10:20:00,34.16,34.25,34.16,34.21,348300.0,22.3936,22.4526,22.3936,22.4264,348300.0
2015-03-06 10:30:00,34.2,34.23,34.17,34.18,325900.0,22.4198,22.4395,22.4002,22.4067,325900.0
2015-03-06 10:40:00,34.19,34.2,34.1,34.12,387600.0,22.4133,22.4198,22.3543,22.3674,387600.0
2015-03-06 10:50:00,34.12,34.12,34.09,34.11,617600.0,22.3674,22.3674,22.3477,22.3608,617600.0
2015-03-06 11:00:00,34.1,34.11,33.98,33.98,834600.0,22.3543,22.3608,22.2756,22.2756,834600.0
2015-03-06 11:10:00,33.98,34.03,33.9,33.91,768700.0,22.2756,22.3084,22.2232,22.2297,768700.0
2015-03-06 11:20:00,33.9,33.92,33.85,33.87,781800.0,22.2232,22.2363,22.1904,22.2035,781800.0
2015-03-06 11:30:00,33.87,33.91,33.82,33.9,979200.0,22.2035,22.2297,22.1707,22.2232,979200.0
2015-03-06 11:40:00,33.89,33.92,33.85,33.85,497300.0,22.2166,22.2363,22.1904,22.1904,497300.0
2015-03-06 11:50:00,33.85,33.86,33.83,33.86,543700.0,22.1904,22.1969,22.1773,22.1969,543700.0
2015-03-06 12:00:00,33.86,33.86,33.83,33.84,578700.0,22.1969,22.1969,22.1773,22.1838,578700.0
2015-03-06 12:10:00,33.84,33.86,33.77,33.79,1081700.0,22.1838,22.1969,22.1379,22.151,1081700.0
2015-03-06 12:20:00,33.8,33.8,33.75,33.78,382800.0,22.1576,22.1576,22.1248,22.1445,382800.0
2015-03-06 12:30:00,33.79,33.85,33.78,33.83,984100.0,22.151,22.1904,22.1445,22.1773,984100.0
2015-03-06 12:40:00,33.84,33.9,33.8,33.89,812800.0,22.1838,22.2232,22.1576,22.2166,812800.0
2015-03-06 12:50:00,33.89,33.91,33.85,33.89,733600.0,22.2166,22.2297,22.1904,22.2166,733600.0
2015-03-06 13:00:00,33.88,33.96,33.88,33.96,519200.0,22.21,22.2625,22.21,22.2625,519200.0
2015-03-06 13:10:00,33.96,34.08,33.95,34.05,597500.0,22.2625,22.3412,22.2559,22.3215,597500.0
2015-03-06 13:20:00,34.05,34.05,34.01,34.02,511700.0,22.3215,22.3215,22.2953,22.3018,511700.0
2015-03-06 13:30:00,34.02,34.04,33.99,34.0,543600.0,22.3018,22.3149,22.2822,22.2887,543600.0
2015-03-06 13:40:00,34.0,34.01,33.99,34.01,375300.0,22.2887,22.2953,22.2822,22.2953,375300.0
2015-03-06 13:50:00,34.01,34.03,34.0,34.02,241200.0,22.2953,22.3084,22.2887,22.3018,241200.0
2015-03-06 14:00:00,34.02,34.04,34.0,34.02,337100.0,22.3018,22.3149,22.2887,22.3018,337100.0
2015-03-06 14:10:00,34.02,34.03,34.0,34.0,235100.0,22.3018,22.3084,22.2887,22.2887,235100.0
2015-03-06 14:20:00,34.0,34.01,33.89,33.91,547500.0,22.2887,22.2953,22.2166,22.2297,547500.0
2015-03-06 14:30:00,33.91,33.95,33.9,33.93,604600.0,22.2297,22.2559,22.2232,22.2428,604600.0
2015-03-06 14:40:00,33.93,33.95,33.89,33.95,522900.0,22.2428,22.2559,22.2166,22.2559,522900.0
2015-03-06 14:50:00,33.95,33.97,33.93,33.94,603500.0,22.2559,22.269,22.2428,22.2494,603500.0
2015-03-06 15:00:00,33.94,34.07,33.93,34.04,753500.0,22.2494,22.3346,22.2428,22.3149,753500.0
2015-03-06 15:10:00,34.04,34.05,33.96,34.02,447600.0,22.3149,22.3215,22.2625,22.3018,447600.0
2015-03-06 15:20:00,34.02,34.06,33.97,33.98,572700.0,22.3018,22.328,22.269,22.2756,572700.0
2015-03-06 15:30:00,33.98,34.0,33.9,33.9,609700.0,22.2756,22.2887,22.2232,22.2232,609700.0
2015-03-06 15:40:00,33.9,33.93,33.81,33.89,1269600.0,22.2232,22.2428,22.1642,22.2166,1269600.0
2015-03-06 15:50:00,33.88,33.95,33.84,33.95,3461500.0,22.21,22.2559,22.1838,22.2559,3461500.0
2015-03-09 09:30:00,33.87,33.91,33.73,33.84,1092600.0,22.2035,22.2297,22.1117,22.1838,1092600.0
2015-03-09 09:40:00,33.84,33.91,33.8,33.89,316400.0,22.1838,22.2297,22.1576,22.2166,316400.0
2015-03-09 09:50:00,33.9,33.95,33.85,33.93,753600.0,22.2232,22.2559,22.1904,22.2428,753600.0
2015-03-09 10:00:00,33.93,33.96,33.86,33.88,464100.0,22.2428,22.2625,22.1969,22.21,464100.0
2015-03-09 10:10:00,33.88,33.92,33.86,33.87,295900.0,22.21,22.2363,22.1969,22.2035,295900.0
2015-03-09 10:20:00,33.86,33.89,33.78,33.82,341400.0,22.1969,22.2166,22.1445,22.1707,341400.0
2015-03-09 10:30:00,33.81,33.85,33.8,33.81,519700.0,22.1642,22.1904,22.1576,22.1642,519700.0
2015-03-09 10:40:00,33.81,33.85,33.76,33.84,682700.0,22.1642,22.1904,22.1314,22.1838,682700.0
2015-03-09 10:50:00,33.84,33.87,33.79,33.8,341600.0,22.1838,22.2035,22.151,22.1576,341600.0
2015-03-09 11:00:00,33.8,33.85,33.73,33.82,489200.0,22.1576,22.1904,22.1117,22.1707,489200.0
2015-03-09 11:10:00,33.82,33.88,33.8,33.87,454400.0,22.1707,22.21,22.1576,22.2035,454400.0
2015-03-09 11:20:00,33.87,33.88,33.8,33.8,413200.0,22.2035,22.21,22.1576,22.1576,413200.0
2015-03-09 11:30:00,33.8,33.83,33.76,33.77,406700.0,22.1576,22.1773,22.1314,22.1379,406700.0
2015-03-09 11:40:00,33.76,33.83,33.76,33.76,441800.0,22.1314,22.1773,22.1314,22.1314,441800.0
2015-03-09 11:50:00,33.76,33.78,33.7,33.71,305900.0,22.1314,22.1445,22.092,22.0986,305900.0
2015-03-09 12:00:00,33.72,33.76,33.66,33.7,405200.0,22.1052,22.1314,22.0658,22.092,405200.0
2015-03-09 12:10:00,33.7,33.76,33.7,33.72,494900.0,22.092,22.1314,22.092,22.1052,494900.0
2015-03-09 12:20:00,33.72,33.75,33.71,33.74,199200.0,22.1052,22.1248,22.0986,22.1183,199200.0
2015-03-09 12:30:00,33.74,33.81,33.73,33.8,230600.0,22.1183,22.1642,22.1117,22.1576,230600.0
2015-03-09 12:40:00,33.81,33.85,33.8,33.85,206800.0,22.1642,22.1904,22.1576,22.1904,206800.0
2015-03-09 12:50:00,33.84,33.86,33.83,33.86,464100.0,22.1838,22.1969,22.1773,22.1969,464100.0
2015-03-09 13:00:00,33.85,33.86,33.83,33.85,305300.0,22.1904,22.1969,22.1773,22.1904,305300.0
2015-03-09 13:10:00,33.85,33.85,33.83,33.84,260900.0,22.1904,22.1904,22.1773,22.1838,260900.0
2015-03-09 13:20:00,33.84,33.86,33.82,33.86,298900.0,22.1838,22.1969,22.1707,22.1969,298900.0
2015-03-09 13:30:00,33.85,33.92,33.85,33.91,748700.0,22.1904,22.2363,22.1904,22.2297,748700.0
2015-03-09 13:40:00,33.92,33.93,33.9,33.91,399100.0,22.2363,22.2428,22.2232,22.2297,399100.0
2015-03-09 13:50:00,33.91,33.96,33.91,33.96,516800.0,22.2297,22.2625,22.2297,22.2625,516800.0
2015-03-09 14:00:00,33.95,34.03,33.95,34.0,606600.0,22.2559,22.3084,22.2559,22.2887,606600.0
2015-03-09 14:10:00,34.0,34.03,33.99,34.0,711000.0,22.2887,22.3084,22.2822,22.2887,711000.0
2015-03-09 14:20:00,34.0,34.03,34.0,34.0,286200.0,22.2887,22.3084,22.2887,22.2887,286200.0
2015-03-09 14:30:00,34.0,34.03,33.99,34.02,536300.0,22.2887,22.3084,22.2822,22.3018,536300.0
2015-03-09 14:40:00,34.03,34.08,34.0,34.07,371600.0,22.3084,22.3412,22.2887,22.3346,371600.0
2015-03-09 14:50:00,34.07,34.08,34.04,34.04,275200.0,22.3346,22.3412,22.3149,22.3149,275200.0
2015-03-09 15:00:00,34.05,34.05,34.03,34.05,711700.0,22.3215,22.3215,22.3084,22.3215,711700.0
2015-03-09 15:10:00,34.05,34.08,34.04,34.05,623800.0,22.3215,22.3412,22.3149,22.3215,623800.0
2015-03-09 15:20:00,34.05,34.07,34.02,34.02,488400.0,22.3215,22.3346,22.3018,22.3018,488400.0
2015-03-09 15:30:00,34.02,34.12,34.02,34.12,651500.0,22.3018,22.3674,22.3018,22.3674,651500.0
2015-03-09 15:40:00,34.12,34.12,34.08,34.1,830900.0,22.3674,22.3674,22.3412,22.3543,830900.0
2015-03-09 15:50:00,34.11,34.18,34.07,34.08,3821800.0,22.3608,22.4067,22.3346,22.3412,3821800.0
2015-03-10 09:30:00,33.83,33.89,33.66,33.8,1220800.0,22.1773,22.2166,22.0658,22.1576,1220800.0
2015-03-10 09:40:00,33.8,33.91,33.79,33.87,882600.0,22.1576,22.2297,22.151,22.2035,882600.0
2015-03-10 09:50:00,33.88,34.04,33.87,34.01,633200.0,22.21,22.3149,22.2035,22.2953,633200.0
2015-03-10 10:00:00,34.02,34.11,34.01,34.07,416300.0,22.3018,22.3608,22.2953,22.3346,416300.0
2015-03-10 10:10:00,34.07,34.07,34.01,34.07,579800.0,22.3346,22.3346,22.2953,22.3346,579800.0
2015-03-10 10:20:00,34.07,34.1,34.01,34.08,391100.0,22.3346,22.3543,22.2953,22.3412,391100.0
2015-03-10 10:30:00,34.08,34.09,34.0,34.03,424100.0,22.3412,22.3477,22.2887,22.3084,424100.0
2015-03-10 10:40:00,34.02,34.1,33.94,33.98,686000.0,22.3018,22.3543,22.2494,22.2756,686000.0
2015-03-10 10:50:00,33.99,34.09,33.98,34.02,489800.0,22.2822,22.3477,22.2756,22.3018,489800.0
2015-03-10 11:00:00,34.02,34.1,34.02,34.09,343700.0,22.3018,22.3543,22.3018,22.3477,343700.0
2015-03-10 11:10:00,34.09,34.13,34.09,34.12,402600.0,22.3477,22.3739,22.3477,22.3674,402600.0
2015-03-10 11:20:00,34.12,34.13,34.09,34.12,381500.0,22.3674,22.3739,22.3477,22.3674,381500.0
2015-03-10 11:30:00,34.12,34.13,34.07,34.07,301600.0,22.3674,22.3739,22.3346,22.3346,301600.0
2015-03-10 11:40:00,34.07,34.09,34.0,34.0,438600.0,22.3346,22.3477,22.2887,22.2887,438600.0
2015-03-10 11:50:00,34.0,34.04,33.99,33.99,464600.0,22.2887,22.3149,22.2822,22.2822,464600.0
2015-03-10 12:00:00,33.98,33.99,33.87,33.91,444400.0,22.2756,22.2822,22.2035,22.2297,444400.0
2015-03-10 12:10:00,33.9,33.91,33.82,33.85,457000.0,22.2232,22.2297,22.1707,22.1904,457000.0
2015-03-10 12:20:00,33.84,33.85,33.78,33.8,1237600.0,22.1838,22.1904,22.1445,22.1576,1237600.0
2015-03-10 12:30:00,33.79,33.83,33.76,33.83,678700.0,22.151,22.1773,22.1314,22.1773,678700.0
2015-03-10 12:40:00,33.83,33.85,33.71,33.72,842600.0,22.1773,22.1904,22.0986,22.1052,842600.0
2015-03-10 12:50:00,33.72,33.76,33.68,33.7,882000.0,22.1052,22.1314,22.0789,22.092,882000.0
2015-03-10 13:00:00,33.7,33.81,33.7,33.76,509800.0,22.092,22.1642,22.092,22.1314,509800.0
2015-03-10 13:10:00,33.75,33.76,33.69,33.73,561100.0,22.1248,22.1314,22.0855,22.1117,561100.0
2015-03-10 13:20:00,33.74,33.82,33.73,33.8,424500.0,22.1183,22.1707,22.1117,22.1576,424500.0
2015-03-10 13:30:00,33.8,33.84,33.79,33.8,311200.0,22.1576,22.1838,22.151,22.1576,311200.0
2015-03-10 13:40:00,33.8,33.85,33.79,33.84,359800.0,22.1576,22.1904,22.151,22.1838,359800.0
2015-03-10 13:50:00,33.84,33.86,33.82,33.85,445400.0,22.1838,22.1969,22.1707,22.1904,445400.0
2015-03-10 14:00:00,33.84,33.86,33.82,33.85,468700.0,22.1838,22.1969,22.1707,22.1904,468700.0
2015-03-10 14:10:00,33.85,33.87,33.76,33.77,461400.0,22.1904,22.2035,22.1314,22.1379,461400.0
2015-03-10 14:20:00,33.77,33.78,33.72,33.72,352300.0,22.1379,22.1445,22.1052,22.1052,352300.0
2015-03-10 14:30:00,33.72,33.81,33.72,33.79,408400.0,22.1052,22.1642,22.1052,22.151,408400.0
2015-03-10 14:40:00,33.79,33.83,33.74,33.79,546400.0,22.151,22.1773,22.1183,22.151,546400.0
2015-03-10 14:50:00,33.79,33.86,33.79,33.85,607100.0,22.151,22.1969,22.151,22.1904,607100.0
2015-03-10 15:00:00,33.85,33.88,33.83,33.87,878000.0,22.1904,22.21,22.1773,22.2035,878000.0
2015-03-10 15:10:00,33.88,33.91,33.84,33.91,591000.0,22.21,22.2297,22.1838,22.2297,591000.0
2015-03-10 15:20:00,33.91,33.98,33.9,33.93,1514000.0,22.2297,22.2756,22.2232,22.2428,1514000.0
2015-03-10 15:30:00,33.94,33.95,33.89,33.93,1366500.0,22.2494,22.2559,22.2166,22.2428,1366500.0
2015-03-10 15:40:00,33.93,33.94,33.88,33.9,1102600.0,22.2428,22.2494,22.21,22.2232,1102600.0
2015-03-10 15:50:00,33.9,33.91,33.8,33.8,3501200.0,22.2232,22.2297,22.1576,22.1576,3501200.0
2015-03-11 09:30:00,33.98,34.06,33.93,34.04,1025500.0,22.2756,22.328,22.2428,22.3149,1025500.0
2015-03-11 09:40:00,34.03,34.1,34.01,34.02,331900.0,22.3084,22.3543,22.2953,22.3018,331900.0
2015-03-11 09:50:00,34.02,34.1,33.98,34.02,363300.0,22.3018,22.3543,22.2756,22.3018,363300.0
2015-03-11 10:00:00,34.02,34.03,33.92,34.01,365700.0,22.3018,22.3084,22.2363,22.2953,365700.0
2015-03-11 10:10:00,34.01,34.01,33.89,33.91,251100.0,22.2953,22.2953,22.2166,22.2297,251100.0
2015-03-11 10:20:00,33.91,33.97,33.89,33.97,236900.0,22.2297,22.269,22.2166,22.269,236900.0
2015-03-11 10:30:00,33.96,33.97,33.82,33.84,338600.0,22.2625,22.269,22.1707,22.1838,338600.0
2015-03-11 10:40:00,33.83,33.88,33.82,33.88,345800.0,22.1773,22.21,22.1707,22.21,345800.0
2015-03-11 10:50:00,33.87,33.91,33.87,33.87,267500.0,22.2035,22.2297,22.2035,22.2035,267500.0
2015-03-11 11:00:00,33.88,33.88,33.73,33.76,452100.0,22.21,22.21,22.1117,22.1314,452100.0
2015-03-11 11:10:00,33.77,33.82,33.75,33.8,322200.0,22.1379,22.1707,22.1248,22.1576,322200.0
2015-03-11 11:20:00,33.79,33.85,33.79,33.84,421300.0,22.151,22.1904,22.151,22.1838,421300.0
2015-03-11 11:30:00,33.84,33.86,33.76,33.77,272800.0,22.1838,22.1969,22.1314,22.1379,272800.0
2015-03-11 11:40:00,33.77,33.83,33.76,33.83,286400.0,22.1379,22.1773,22.1314,22.1773,286400.0
2015-03-11 11:50:00,33.83,33.84,33.77,33.82,226200.0,22.1773,22.1838,22.1379,22.1707,226200.0
2015-03-11 12:00:00,33.81,33.84,33.75,33.78,259500.0,22.1642,22.1838,22.1248,22.1445,259500.0
2015-03-11 12:10:00,33.79,33.79,33.74,33.77,207600.0,22.151,22.151,22.1183,22.1379,207600.0
2015-03-11 12:20:00,33.77,33.78,33.69,33.73,315200.0,22.1379,22.1445,22.0855,22.1117,315200.0
2015-03-11 12:30:00,33.73,33.77,33.71,33.76,158300.0,22.1117,22.1379,22.0986,22.1314,158300.0
2015-03-11 12:40:00,33.77,33.8,33.74,33.79,221800.0,22.1379,22.1576,22.1183,22.151,221800.0
2015-03-11 12:50:00,33.79,33.81,33.74,33.78,152700.0,22.151,22.1642,22.1183,22.1445,152700.0
2015-03-11 13:00:00,33.77,33.78,33.7,33.73,637700.0,22.1379,22.1445,22.092,22.1117,637700.0
2015-03-11 13:10:00,33.73,33.76,33.71,33.73,177200.0,22.1117,22.1314,22.0986,22.1117,177200.0
2015-03-11 13:20:00,33.73,33.77,33.71,33.77,323600.0,22.1117,22.1379,22.0986,22.1379,323600.0
2015-03-11 13:30:00,33.77,33.78,33.73,33.77,252200.0,22.1379,22.1445,22.1117,22.1379,252200.0
2015-03-11 13:40:00,33.77,33.78,33.71,33.73,300500.0,22.1379,22.1445,22.0986,22.1117,300500.0
2015-03-11 13:50:00,33.72,33.76,33.7,33.74,213100.0,22.1052,22.1314,22.092,22.1183,213100.0
2015-03-11 14:00:00,33.74,33.75,33.73,33.73,170300.0,22.1183,22.1248,22.1117,22.1117,170300.0
2015-03-11 14:10:00,33.74,33.75,33.71,33.74,204000.0,22.1183,22.1248,22.0986,22.1183,204000.0
2015-03-11 14:20:00,33.75,33.75,33.7,33.73,286100.0,22.1248,22.1248,22.092,22.1117,286100.0
2015-03-11 14:30:00,33.73,33.75,33.7,33.73,355200.0,22.1117,22.1248,22.092,22.1117,355200.0
2015-03-11 14:40:00,33.73,33.74,33.69,33.72,344400.0,22.1117,22.1183,22.0855,22.1052,344400.0
2015-03-11 14:50:00,33.72,33.74,33.7,33.7,279900.0,22.1052,22.1183,22.092,22.092,279900.0
2015-03-11 15:00:00,33.7,33.79,33.69,33.77,1202900.0,22.092,22.151,22.0855,22.1379,1202900.0
2015-03-11 15:10:00,33.77,33.78,33.72,33.73,426900.0,22.1379,22.1445,22.1052,22.1117,426900.0
2015-03-11 15:20:00,33.73,33.76,33.7,33.7,392700.0,22.1117,22.1314,22.092,22.092,392700.0
2015-03-11 15:30:00,33.7,33.71,33.65,33.66,657400.0,22.092,22.0986,22.0593,22.0658,657400.0
2015-03-11 15:40:00,33.66,33.71,33.65,33.68,901600.0,22.0658,22.0986,22.0593,22.0789,901600.0
2015-03-11 15:50:00,33.68,33.72,33.66,33.66,2649100.0,22.0789,22.1052,22.0658,22.0658,2649100.0
2015-03-12 09:30:00,33.81,34.0,33.8,33.9,947000.0,22.1642,22.2887,22.1576,22.2232,947000.0
2015-03-12 09:40:00,33.89,33.97,33.89,33.93,334000.0,22.2166,22.269,22.2166,22.2428,334000.0
2015-03-12 09:50:00,33.93,33.98,33.91,33.94,450900.0,22.2428,22.2756,22.2297,22.2494,450900.0
2015-03-12 10:00:00,33.94,33.95,33.77,33.82,539500.0,22.2494,22.2559,22.1379,22.1707,539500.0
2015-03-12 10:10:00,33.82,33.86,33.79,33.79,377800.0,22.1707,22.1969,22.151,22.151,377800.0
2015-03-12 10:20:00,33.8,33.92,33.79,33.89,377200.0,22.1576,22.2363,22.151,22.2166,377200.0
2015-03-12 10:30:00,33.88,33.9,33.83,33.84,450900.0,22.21,22.2232,22.1773,22.1838,450900.0
2015-03-12 10:40:00,33.84,33.89,33.81,33.89,343200.0,22.1838,22.2166,22.1642,22.2166,343200.0
2015-03-12 10:50:00,33.88,33.88,33.83,33.85,326300.0,22.21,22.21,22.1773,22.1904,326300.0
2015-03-12 11:00:00,33.86,33.91,33.84,33.91,488600.0,22.1969,22.2297,22.1838,22.2297,488600.0
2015-03-12 11:10:00,33.91,33.99,33.9,33.98,291800.0,22.2297,22.2822,22.2232,22.2756,291800.0
2015-03-12 11:20:00,33.98,34.05,33.98,34.05,390500.0,22.2756,22.3215,22.2756,22.3215,390500.0
2015-03-12 11:30:00,34.05,34.06,33.98,34.04,381300.0,22.3215,22.328,22.2756,22.3149,381300.0
2015-03-12 11:40:00,34.04,34.05,34.0,34.02,658900.0,22.3149,22.3215,22.2887,22.3018,658900.0
2015-03-12 11:50:00,34.03,34.03,33.95,33.97,270000.0,22.3084,22.3084,22.2559,22.269,270000.0
2015-03-12 12:00:00,33.97,33.98,33.95,33.96,344200.0,22.269,22.2756,22.2559,22.2625,344200.0
2015-03-12 12:10:00,33.96,33.97,33.92,33.93,249000.0,22.2625,22.269,22.2363,22.2428,249000.0
2015-03-12 12:20:00,33.93,33.95,33.91,33.94,176800.0,22.2428,22.2559,22.2297,22.2494,176800.0
2015-03-12 12:30:00,33.94,33.94,33.88,33.89,302800.0,22.2494,22.2494,22.21,22.2166,302800.0
2015-03-12 12:40:00,33.88,33.89,33.85,33.86,360000.0,22.21,22.2166,22.1904,22.1969,360000.0
2015-03-12 12:50:00,33.86,33.93,33.86,33.92,451300.0,22.1969,22.2428,22.1969,22.2363,451300.0
2015-03-12 13:00:00,33.92,33.95,33.88,33.94,244300.0,22.2363,22.2559,22.21,22.2494,244300.0
2015-03-12 13:10:00,33.94,33.97,33.93,33.95,196800.0,22.2494,22.269,22.2428,22.2559,196800.0
2015-03-12 13:20:00,33.95,33.96,33.94,33.95,173200.0,22.2559,22.2625,22.2494,22.2559,173200.0
2015-03-12 13:30:00,33.95,33.96,33.9,33.93,236200.0,22.2559,22.2625,22.2232,22.2428,236200.0
2015-03-12 13:40:00,33.93,33.98,33.92,33.95,370400.0,22.2428,22.2756,22.2363,22.2559,370400.0
2015-03-12 13:50:00,33.96,34.02,33.94,34.0,539500.0,22.2625,22.3018,22.2494,22.2887,539500.0
2015-03-12 14:00:00,34.01,34.04,33.97,33.98,754600.0,22.2953,22.3149,22.269,22.2756,754600.0
2015-03-12 14:10:00,33.98,33.98,33.9,33.94,606300.0,22.2756,22.2756,22.2232,22.2494,606300.0
2015-03-12 14:20:00,33.93,33.96,33.93,33.95,405400.0,22.2428,22.2625,22.2428,22.2559,405400.0
2015-03-12 14:30:00,33.94,33.95,33.88,33.91,693700.0,22.2494,22.2559,22.21,22.2297,693700.0
2015-03-12 14:40:00,33.91,33.92,33.89,33.91,429400.0,22.2297,22.2363,22.2166,22.2297,429400.0
2015-03-12 14:50:00,33.91,33.93,33.89,33.9,495000.0,22.2297,22.2428,22.2166,22.2232,495000.0
2015-03-12 15:00:00,33.91,33.97,33.9,33.96,482700.0,22.2297,22.269,22.2232,22.2625,482700.0
2015-03-12 15:10:00,33.97,33.97,33.91,33.92,717700.0,22.269,22.269,22.2297,22.2363,717700.0
2015-03-12 15:20:00,33.92,33.94,33.91,33.92,483000.0,22.2363,22.2494,22.2297,22.2363,483000.0
2015-03-12 15:30:00,33.92,33.94,33.91,33.92,598600.0,22.2363,22.2494,22.2297,22.2363,598600.0
2015-03-12 15:40:00,33.93,33.94,33.9,33.91,1115100.0,22.2428,22.2494,22.2232,22.2297,1115100.0
2015-03-12 15:50:00,33.91,33.99,33.89,33.99,3371200.0,22.2297,22.2822,22.2166,22.2822,3371200.0
2015-03-13 09:30:00,33.92,34.0,33.74,33.92,1080500.0,22.2363,22.2887,22.1183,22.2363,1080500.0
2015-03-13 09:40:00,33.92,34.0,33.91,33.97,475500.0,22.2363,22.2887,22.2297,22.269,475500.0
2015-03-13 09:50:00,33.97,33.98,33.8,33.9,721800.0,22.269,22.2756,22.1576,22.2232,721800.0
2015-03-13 10:00:00,33.89,33.96,33.83,33.89,1082500.0,22.2166,22.2625,22.1773,22.2166,1082500.0
2015-03-13 10:10:00,33.89,33.99,33.85,33.98,455100.0,22.2166,22.2822,22.1904,22.2756,455100.0
2015-03-13 10:20:00,33.98,34.0,33.96,33.99,687800.0,22.2756,22.2887,22.2625,22.2822,687800.0
2015-03-13 10:30:00,33.98,33.99,33.92,33.96,465400.0,22.2756,22.2822,22.2363,22.2625,465400.0
2015-03-13 10:40:00,33.97,33.98,33.86,33.86,438500.0,22.269,22.2756,22.1969,22.1969,438500.0
2015-03-13 10:50:00,33.86,33.86,33.77,33.77,777200.0,22.1969,22.1969,22.1379,22.1379,777200.0
2015-03-13 11:00:00,33.77,33.85,33.76,33.84,426100.0,22.1379,22.1904,22.1314,22.1838,426100.0
2015-03-13 11:10:00,33.84,33.88,33.83,33.84,315200.0,22.1838,22.21,22.1773,22.1838,315200.0
2015-03-13 11:20:00,33.84,33.85,33.78,33.79,621100.0,22.1838,22.1904,22.1445,22.151,621100.0
2015-03-13 11:30:00,33.8,33.81,33.71,33.74,579800.0,22.1576,22.1642,22.0986,22.1183,579800.0
2015-03-13 11:40:00,33.74,33.78,33.72,33.73,453900.0,22.1183,22.1445,22.1052,22.1117,453900.0
2015-03-13 11:50:00,33.73,33.8,33.72,33.79,434600.0,22.1117,22.1576,22.1052,22.151,434600.0
2015-03-13 12:00:00,33.79,33.81,33.76,33.81,438200.0,22.151,22.1642,22.1314,22.1642,438200.0
2015-03-13 12:10:00,33.81,33.82,33.79,33.8,506900.0,22.1642,22.1707,22.151,22.1576,506900.0
2015-03-13 12:20:00,33.8,33.86,33.8,33.83,407400.0,22.1576,22.1969,22.1576,22.1773,407400.0
2015-03-13 12:30:00,33.82,33.83,33.79,33.82,395900.0,22.1707,22.1773,22.151,22.1707,395900.0
2015-03-13 12:40:00,33.82,33.85,33.81,33.82,296100.0,22.1707,22.1904,22.1642,22.1707,296100.0
2015-03-13 12:50:00,33.82,33.84,33.79,33.81,351400.0,22.1707,22.1838,22.151,22.1642,351400.0
2015-03-13 13:00:00,33.8,33.81,33.77,33.77,349500.0,22.1576,22.1642,22.1379,22.1379,349500.0
2015-03-13 13:10:00,33.77,33.78,33.75,33.77,317800.0,22.1379,22.1445,22.1248,22.1379,317800.0
2015-03-13 13:20:00,33.77,33.77,33.69,33.71,351300.0,22.1379,22.1379,22.0855,22.0986,351300.0
2015-03-13 13:30:00,33.7,33.76,33.7,33.76,252000.0,22.092,22.1314,22.092,22.1314,252000.0
2015-03-13 13:40:00,33.76,33.8,33.74,33.75,254800.0,22.1314,22.1576,22.1183,22.1248,254800.0
2015-03-13 13:50:00,33.75,33.77,33.73,33.73,267800.0,22.1248,22.1379,22.1117,22.1117,267800.0
2015-03-13 14:00:00,33.73,33.79,33.7,33.79,529300.0,22.1117,22.151,22.092,22.151,529300.0
2015-03-13 14:10:00,33.79,33.81,33.78,33.8,561400.0,22.151,22.1642,22.1445,22.1576,561400.0
2015-03-13 14:20:00,33.8,33.82,33.78,33.81,532300.0,22.1576,22.1707,22.1445,22.1642,532300.0
2015-03-13 14:30:00,33.81,33.82,33.75,33.76,536600.0,22.1642,22.1707,22.1248,22.1314,536600.0
2015-03-13 14:40:00,33.75,33.76,33.7,33.71,383400.0,22.1248,22.1314,22.092,22.0986,383400.0
2015-03-13 14:50:00,33.71,33.78,33.7,33.77,594300.0,22.0986,22.1445,22.092,22.1379,594300.0
2015-03-13 15:00:00,33.77,33.83,33.76,33.82,470300.0,22.1379,22.1773,22.1314,22.1707,470300.0
2015-03-13 15:10:00,33.82,33.88,33.8,33.84,346300.0,22.1707,22.21,22.1576,22.1838,346300.0
2015-03-13 15:20:00,33.85,33.89,33.82,33.89,333700.0,22.1904,22.2166,22.1707,22.2166,333700.0
2015-03-13 15:30:00,33.89,33.89,33.83,33.87,502700.0,22.2166,22.2166,22.1773,22.2035,502700.0
2015-03-13 15:40:00,33.87,33.93,33.86,33.9,705500.0,22.2035,22.2428,22.1969,22.2232,705500.0
2015-03-13 15:50:00,33.9,33.99,33.89,33.98,2297900.0,22.2232,22.2822,22.2166,22.2756,2297900.0
2015-03-16 09:30:00,34.08,34.3,33.96,34.29,1774400.0,22.3412,22.4854,22.2625,22.4788,1774400.0
2015-03-16 09:40:00,34.3,34.34,34.23,34.33,560600.0,22.4854,22.5116,22.4395,22.505,560600.0
2015-03-16 09:50:00,34.33,34.35,34.26,34.26,401200.0,22.505,22.5182,22.4592,22.4592,401200.0
2015-03-16 10:00:00,34.27,34.3,34.21,34.29,604400.0,22.4657,22.4854,22.4264,22.4788,604400.0
2015-03-16 10:10:00,34.3,34.39,34.28,34.37,433300.0,22.4854,22.5444,22.4723,22.5313,433300.0
2015-03-16 10:20:00,34.36,34.41,34.34,34.37,624700.0,22.5247,22.5575,22.5116,22.5313,624700.0
2015-03-16 10:30:00,34.37,34.38,34.35,34.36,455200.0,22.5313,22.5378,22.5182,22.5247,455200.0
2015-03-16 10:40:00,34.36,34.38,34.35,34.35,407100.0,22.5247,22.5378,22.5182,22.5182,407100.0
2015-03-16 10:50:00,34.35,34.43,34.34,34.42,961700.0,22.5182,22.5706,22.5116,22.564,961700.0
2015-03-16 11:00:00,34.43,34.49,34.42,34.48,347500.0,22.5706,22.6099,22.564,22.6034,347500.0
2015-03-16 11:10:00,34.48,34.55,34.46,34.51,627100.0,22.6034,22.6493,22.5903,22.623,627100.0
2015-03-16 11:20:00,34.51,34.56,34.46,34.48,468300.0,22.623,22.6558,22.5903,22.6034,468300.0
2015-03-16 11:30:00,34.48,34.5,34.43,34.43,211400.0,22.6034,22.6165,22.5706,22.5706,211400.0
2015-03-16 11:40:00,34.43,34.48,34.4,34.46,250400.0,22.5706,22.6034,22.5509,22.5903,250400.0
2015-03-16 11:50:00,34.45,34.47,34.41,34.41,246200.0,22.5837,22.5968,22.5575,22.5575,246200.0
2015-03-16 12:00:00,34.41,34.42,34.39,34.4,327900.0,22.5575,22.564,22.5444,22.5509,327900.0
2015-03-16 12:10:00,34.4,34.42,34.38,34.4,262200.0,22.5509,22.564,22.5378,22.5509,262200.0
2015-03-16 12:20:00,34.4,34.46,34.39,34.45,264800.0,22.5509,22.5903,22.5444,22.5837,264800.0
2015-03-16 12:30:00,34.44,34.47,34.43,34.47,179500.0,22.5771,22.5968,22.5706,22.5968,179500.0
2015-03-16 12:40:00,34.46,34.48,34.42,34.43,202300.0,22.5903,22.6034,22.564,22.5706,202300.0
2015-03-16 12:50:00,34.44,34.49,34.43,34.44,230700.0,22.5771,22.6099,22.5706,22.5771,230700.0
2015-03-16 13:00:00,34.44,34.45,34.42,34.42,220400.0,22.5771,22.5837,22.564,22.564,220400.0
2015-03-16 13:10:00,34.42,34.46,34.42,34.45,326500.0,22.564,22.5903,22.564,22.5837,326500.0
2015-03-16 13:20:00,34.45,34.46,34.41,34.44,261100.0,22.5837,22.5903,22.5575,22.5771,261100.0
2015-03-16 13:30:00,34.43,34.45,34.42,34.43,228200.0,22.5706,22.5837,22.564,22.5706,228200.0
2015-03-16 13:40:00,34.43,34.45,34.4,34.43,266200.0,22.5706,22.5837,22.5509,22.5706,266200.0
2015-03-16 13:50:00,34.43,34.47,34.42,34.44,157300.0,22.5706,22.5968,22.564,22.5771,157300.0
2015-03-16 14:00:00,34.45,34.46,34.42,34.45,156400.0,22.5837,22.5903,22.564,22.5837,156400.0
2015-03-16 14:10:00,34.45,34.45,34.41,34.44,319300.0,22.5837,22.5837,22.5575,22.5771,319300.0
2015-03-16 14:20:00,34.44,34.46,34.42,34.45,255000.0,22.5771,22.5903,22.564,22.5837,255000.0
2015-03-16 14:30:00,34.45,34.47,34.41,34.44,215700.0,22.5837,22.5968,22.5575,22.5771,215700.0
2015-03-16 14:40:00,34.44,34.5,34.43,34.49,326100.0,22.5771,22.6165,22.5706,22.6099,326100.0
2015-03-16 14:50:00,34.48,34.49,34.39,34.4,799500.0,22.6034,22.6099,22.5444,22.5509,799500.0
2015-03-16 15:00:00,34.4,34.41,34.36,34.37,550900.0,22.5509,22.5575,22.5247,22.5313,550900.0
2015-03-16 15:10:00,34.37,34.38,34.36,34.38,364300.0,22.5313,22.5378,22.5247,22.5378,364300.0
2015-03-16 15:20:00,34.38,34.38,34.32,34.34,681500.0,22.5378,22.5378,22.4985,22.5116,681500.0
2015-03-16 15:30:00,34.34,34.39,34.31,34.33,919700.0,22.5116,22.5444,22.4919,22.505,919700.0
2015-03-16 15:40:00,34.33,34.34,34.3,34.31,833200.0,22.505,22.5116,22.4854,22.4919,833200.0
2015-03-16 15:50:00,34.32,34.41,34.28,34.41,2709800.0,22.4985,22.5575,22.4723,22.5575,2709800.0
2015-03-17 09:30:00,34.12,34.24,34.05,34.17,1234400.0,22.3674,22.446,22.3215,22.4002,1234400.0
2015-03-17 09:40:00,34.17,34.21,34.07,34.1,1059200.0,22.4002,22.4264,22.3346,22.3543,1059200.0
2015-03-17 09:50:00,34.09,34.15,34.04,34.14,470500.0,22.3477,22.387,22.3149,22.3805,470500.0
2015-03-17 10:00:00,34.14,34.14,34.05,34.08,541000.0,22.3805,22.3805,22.3215,22.3412,541000.0
2015-03-17 10:10:00,34.09,34.11,34.01,34.08,642900.0,22.3477,22.3608,22.2953,22.3412,642900.0
2015-03-17 10:20:00,34.08,34.1,34.02,34.1,843900.0,22.3412,22.3543,22.3018,22.3543,843900.0
2015-03-17 10:30:00,34.09,34.14,34.07,34.11,752000.0,22.3477,22.3805,22.3346,22.3608,752000.0
2015-03-17 10:40:00,34.1,34.11,34.09,34.1,335200.0,22.3543,22.3608,22.3477,22.3543,335200.0
2015-03-17 10:50:00,34.09,34.12,34.07,34.1,427300.0,22.3477,22.3674,22.3346,22.3543,427300.0
2015-03-17 11:00:00,34.09,34.1,34.03,34.04,631600.0,22.3477,22.3543,22.3084,22.3149,631600.0
2015-03-17 11:10:00,34.04,34.06,34.0,34.01,494800.0,22.3149,22.328,22.2887,22.2953,494800.0
2015-03-17 11:20:00,34.0,34.01,33.97,33.98,426000.0,22.2887,22.2953,22.269,22.2756,426000.0
2015-03-17 11:30:00,33.98,34.02,33.94,33.97,552200.0,22.2756,22.3018,22.2494,22.269,552200.0
2015-03-17 11:40:00,33.97,33.99,33.95,33.97,569100.0,22.269,22.2822,22.2559,22.269,569100.0
2015-03-17 11:50:00,33.97,34.07,33.96,34.06,368900.0,22.269,22.3346,22.2625,22.328,368900.0
2015-03-17 12:00:00,34.05,34.07,34.01,34.02,482100.0,22.3215,22.3346,22.2953,22.3018,482100.0
2015-03-17 12:10:00,34.02,34.05,34.0,34.0,386000.0,22.3018,22.3215,22.2887,22.2887,386000.0
2015-03-17 12:20:00,34.0,34.1,34.0,34.1,336300.0,22.2887,22.3543,22.2887,22.3543,336300.0
2015-03-17 12:30:00,34.09,34.15,34.07,34.11,457600.0,22.3477,22.387,22.3346,22.3608,457600.0
2015-03-17 12:40:00,34.11,34.14,34.08,34.09,313800.0,22.3608,22.3805,22.3412,22.3477,313800.0
2015-03-17 12:50:00,34.09,34.18,34.08,34.18,240100.0,22.3477,22.4067,22.3412,22.4067,240100.0
2015-03-17 13:00:00,34.18,34.21,34.16,34.21,216100.0,22.4067,22.4264,22.3936,22.4264,216100.0
2015-03-17 13:10:00,34.21,34.24,34.19,34.2,288000.0,22.4264,22.446,22.4133,22.4198,288000.0
2015-03-17 13:20:00,34.2,34.21,34.18,34.19,181900.0,22.4198,22.4264,22.4067,22.4133,181900.0
2015-03-17 13:30:00,34.19,34.22,34.16,34.17,230300.0,22.4133,22.4329,22.3936,22.4002,230300.0
2015-03-17 13:40:00,34.17,34.21,34.17,34.19,252100.0,22.4002,22.4264,22.4002,22.4133,252100.0
2015-03-17 13:50:00,34.19,34.21,34.15,34.2,234700.0,22.4133,22.4264,22.387,22.4198,234700.0
2015-03-17 14:00:00,34.21,34.26,34.19,34.23,277500.0,22.4264,22.4592,22.4133,22.4395,277500.0
2015-03-17 14:10:00,34.23,34.25,34.21,34.24,207000.0,22.4395,22.4526,22.4264,22.446,207000.0
2015-03-17 14:20:00,34.24,34.25,34.19,34.2,177900.0,22.446,22.4526,22.4133,22.4198,177900.0
2015-03-17 14:30:00,34.2,34.22,34.16,34.2,226900.0,22.4198,22.4329,22.3936,22.4198,226900.0
2015-03-17 14:40:00,34.2,34.21,34.15,34.16,265000.0,22.4198,22.4264,22.387,22.3936,265000.0
2015-03-17 14:50:00,34.16,34.22,34.14,34.22,264200.0,22.3936,22.4329,22.3805,22.4329,264200.0
2015-03-17 15:00:00,34.22,34.24,34.19,34.23,302700.0,22.4329,22.446,22.4133,22.4395,302700.0
2015-03-17 15:10:00,34.23,34.26,34.21,34.23,459600.0,22.4395,22.4592,22.4264,22.4395,459600.0
2015-03-17 15:20:00,34.22,34.27,34.22,34.25,340000.0,22.4329,22.4657,22.4329,22.4526,340000.0
2015-03-17 15:30:00,34.25,34.3,34.25,34.25,399000.0,22.4526,22.4854,22.4526,22.4526,399000.0
2015-03-17 15:40:00,34.26,34.28,34.21,34.27,533600.0,22.4592,22.4723,22.4264,22.4657,533600.0
2015-03-17 15:50:00,34.27,34.28,34.17,34.17,1432800.0,22.4657,22.4723,22.4002,22.4002,1432800.0
2015-03-18 09:30:00,34.03,34.12,33.91,33.91,1112300.0,22.3084,22.3674,22.2297,22.2297,1112300.0
2015-03-18 09:40:00,33.91,34.01,33.9,34.0,549800.0,22.2297,22.2953,22.2232,22.2887,549800.0
2015-03-18 09:50:00,33.99,34.02,33.88,33.9,1100800.0,22.2822,22.3018,22.21,22.2232,1100800.0
2015-03-18 10:00:00,33.88,33.91,33.83,33.84,577600.0,22.21,22.2297,22.1773,22.1838,577600.0
2015-03-18 10:10:00,33.84,33.91,33.81,33.89,566900.0,22.1838,22.2297,22.1642,22.2166,566900.0
2015-03-18 10:20:00,33.88,33.91,33.87,33.88,372800.0,22.21,22.2297,22.2035,22.21,372800.0
2015-03-18 10:30:00,33.88,33.89,33.84,33.84,522100.0,22.21,22.2166,22.1838,22.1838,522100.0
2015-03-18 10:40:00,33.85,33.85,33.81,33.82,514000.0,22.1904,22.1904,22.1642,22.1707,514000.0
2015-03-18 10:50:00,33.82,33.86,33.82,33.83,472500.0,22.1707,22.1969,22.1707,22.1773,472500.0
2015-03-18 11:00:00,33.84,33.85,33.83,33.84,348400.0,22.1838,22.1904,22.1773,22.1838,348400.0
2015-03-18 11:10:00,33.83,33.84,33.77,33.78,684400.0,22.1773,22.1838,22.1379,22.1445,684400.0
2015-03-18 11:20:00,33.78,33.79,33.75,33.76,528700.0,22.1445,22.151,22.1248,22.1314,528700.0
2015-03-18 11:30:00,33.76,33.77,33.75,33.77,311600.0,22.1314,22.1379,22.1248,22.1379,311600.0
2015-03-18 11:40:00,33.77,33.79,33.76,33.78,479500.0,22.1379,22.151,22.1314,22.1445,479500.0
2015-03-18 11:50:00,33.79,33.84,33.78,33.84,445100.0,22.151,22.1838,22.1445,22.1838,445100.0
2015-03-18 12:00:00,33.84,33.92,33.83,33.92,764800.0,22.1838,22.2363,22.1773,22.2363,764800.0
2015-03-18 12:10:00,33.92,33.96,33.9,33.94,679500.0,22.2363,22.2625,22.2232,22.2494,679500.0
2015-03-18 12:20:00,33.94,34.06,33.94,34.0,756400.0,22.2494,22.328,22.2494,22.2887,756400.0
2015-03-18 12:30:00,34.01,34.03,33.99,34.02,329100.0,22.2953,22.3084,22.2822,22.3018,329100.0
2015-03-18 12:40:00,34.02,34.03,33.94,33.94,286700.0,22.3018,22.3084,22.2494,22.2494,286700.0
2015-03-18 12:50:00,33.95,33.96,33.91,33.92,422500.0,22.2559,22.2625,22.2297,22.2363,422500.0
2015-03-18 13:00:00,33.91,33.92,33.82,33.86,373800.0,22.2297,22.2363,22.1707,22.1969,373800.0
2015-03-18 13:10:00,33.86,33.86,33.78,33.79,672700.0,22.1969,22.1969,22.1445,22.151,672700.0
2015-03-18 13:20:00,33.79,33.82,33.78,33.8,347200.0,22.151,22.1707,22.1445,22.1576,347200.0
2015-03-18 13:30:00,33.8,33.82,33.76,33.77,422500.0,22.1576,22.1707,22.1314,22.1379,422500.0
2015-03-18 13:40:00,33.78,33.85,33.77,33.85,327000.0,22.1445,22.1904,22.1379,22.1904,327000.0
2015-03-18 13:50:00,33.85,33.97,33.83,33.97,649300.0,22.1904,22.269,22.1773,22.269,649300.0
2015-03-18 14:00:00,33.97,34.37,33.93,34.28,1750000.0,22.269,22.5313,22.2428,22.4723,1750000.0
2015-03-18 14:10:00,34.29,34.41,34.28,34.34,1172900.0,22.4788,22.5575,22.4723,22.5116,1172900.0
2015-03-18 14:20:00,34.33,34.37,34.19,34.25,1289400.0,22.505,22.5313,22.4133,22.4526,1289400.0
2015-03-18 14:30:00,34.26,34.32,34.21,34.29,1449800.0,22.4592,22.4985,22.4264,22.4788,1449800.0
2015-03-18 14:40:00,34.28,34.34,34.25,34.29,485500.0,22.4723,22.5116,22.4526,22.4788,485500.0
2015-03-18 14:50:00,34.28,34.32,34.24,34.26,702700.0,22.4723,22.4985,22.446,22.4592,702700.0
2015-03-18 15:00:00,34.26,34.5,34.24,34.38,1341300.0,22.4592,22.6165,22.446,22.5378,1341300.0
2015-03-18 15:10:00,34.37,34.45,34.34,34.42,1343200.0,22.5313,22.5837,22.5116,22.564,1343200.0
2015-03-18 15:20:00,34.41,34.42,34.34,34.36,621500.0,22.5575,22.564,22.5116,22.5247,621500.0
2015-03-18 15:30:00,34.36,34.38,34.3,34.32,879300.0,22.5247,22.5378,22.4854,22.4985,879300.0
2015-03-18 15:40:00,34.32,34.33,34.24,34.25,1153400.0,22.4985,22.505,22.446,22.4526,1153400.0
2015-03-18 15:50:00,34.25,34.38,34.21,34.36,2364300.0,22.4526,22.5378,22.4264,22.5247,2364300.0
2015-03-19 09:30:00,34.28,34.34,34.12,34.21,1030700.0,22.4723,22.5116,22.3674,22.4264,1030700.0
2015-03-19 09:40:00,34.2,34.21,34.07,34.12,495200.0,22.4198,22.4264,22.3346,22.3674,495200.0
2015-03-19 09:50:00,34.12,34.33,34.09,34.27,697600.0,22.3674,22.505,22.3477,22.4657,697600.0
2015-03-19 10:00:00,34.27,34.28,34.17,34.23,345300.0,22.4657,22.4723,22.4002,22.4395,345300.0
2015-03-19 10:10:00,34.23,34.38,34.2,34.3,409500.0,22.4395,22.5378,22.4198,22.4854,409500.0
2015-03-19 10:20:00,34.3,34.35,34.28,34.31,386400.0,22.4854,22.5182,22.4723,22.4919,386400.0
2015-03-19 10:30:00,34.31,34.31,34.22,34.24,355500.0,22.4919,22.4919,22.4329,22.446,355500.0
2015-03-19 10:40:00,34.24,34.25,34.13,34.14,702300.0,22.446,22.4526,22.3739,22.3805,702300.0
2015-03-19 10:50:00,34.14,34.19,34.11,34.18,382600.0,22.3805,22.4133,22.3608,22.4067,382600.0
2015-03-19 11:00:00,34.19,34.22,34.13,34.14,312500.0,22.4133,22.4329,22.3739,22.3805,312500.0
2015-03-19 11:10:00,34.15,34.23,34.15,34.22,252600.0,22.387,22.4395,22.387,22.4329,252600.0
2015-03-19 11:20:00,34.22,34.28,34.21,34.22,365200.0,22.4329,22.4723,22.4264,22.4329,365200.0
2015-03-19 11:30:00,34.22,34.22,34.09,34.13,434300.0,22.4329,22.4329,22.3477,22.3739,434300.0
2015-03-19 11:40:00,34.13,34.17,34.12,34.14,358400.0,22.3739,22.4002,22.3674,22.3805,358400.0
2015-03-19 11:50:00,34.14,34.22,34.12,34.2,257000.0,22.3805,22.4329,22.3674,22.4198,257000.0
2015-03-19 12:00:00,34.2,34.23,34.18,34.21,326600.0,22.4198,22.4395,22.4067,22.4264,326600.0
2015-03-19 12:10:00,34.21,34.21,34.16,34.17,284100.0,22.4264,22.4264,22.3936,22.4002,284100.0
2015-03-19 12:20:00,34.18,34.2,34.16,34.2,230800.0,22.4067,22.4198,22.3936,22.4198,230800.0
2015-03-19 12:30:00,34.19,34.2,34.12,34.15,260400.0,22.4133,22.4198,22.3674,22.387,260400.0
2015-03-19 12:40:00,34.14,34.19,34.12,34.17,300500.0,22.3805,22.4133,22.3674,22.4002,300500.0
2015-03-19 12:50:00,34.18,34.18,34.12,34.16,179300.0,22.4067,22.4067,22.3674,22.3936,179300.0
2015-03-19 13:00:00,34.16,34.21,34.16,34.2,301200.0,22.3936,22.4264,22.3936,22.4198,301200.0
2015-03-19 13:10:00,34.2,34.24,34.19,34.24,185400.0,22.4198,22.446,22.4133,22.446,185400.0
2015-03-19 13:20:00,34.23,34.28,34.23,34.26,255700.0,22.4395,22.4723,22.4395,22.4592,255700.0
2015-03-19 13:30:00,34.26,34.28,34.23,34.23,201900.0,22.4592,22.4723,22.4395,22.4395,201900.0
2015-03-19 13:40:00,34.23,34.23,34.18,34.19,286100.0,22.4395,22.4395,22.4067,22.4133,286100.0
2015-03-19 13:50:00,34.19,34.2,34.13,34.15,438300.0,22.4133,22.4198,22.3739,22.387,438300.0
2015-03-19 14:00:00,34.15,34.2,34.13,34.19,248700.0,22.387,22.4198,22.3739,22.4133,248700.0
2015-03-19 14:10:00,34.19,34.22,34.17,34.19,281300.0,22.4133,22.4329,22.4002,22.4133,281300.0
2015-03-19 14:20:00,34.18,34.19,34.15,34.18,180100.0,22.4067,22.4133,22.387,22.4067,180100.0
2015-03-19 14:30:00,34.18,34.21,34.15,34.19,287100.0,22.4067,22.4264,22.387,22.4133,287100.0
2015-03-19 14:40:00,34.19,34.24,34.19,34.23,286200.0,22.4133,22.446,22.4133,22.4395,286200.0
2015-03-19 14:50:00,34.22,34.25,34.2,34.25,245900.0,22.4329,22.4526,22.4198,22.4526,245900.0
2015-03-19 15:00:00,34.25,34.31,34.23,34.28,357000.0,22.4526,22.4919,22.4395,22.4723,357000.0
2015-03-19 15:10:00,34.27,34.29,34.22,34.23,355100.0,22.4657,22.4788,22.4329,22.4395,355100.0
2015-03-19 15:20:00,34.22,34.25,34.19,34.25,309100.0,22.4329,22.4526,22.4133,22.4526,309100.0
2015-03-19 15:30:00,34.25,34.3,34.21,34.29,511800.0,22.4526,22.4854,22.4264,22.4788,511800.0
2015-03-19 15:40:00,34.29,34.3,34.22,34.23,784300.0,22.4788,22.4854,22.4329,22.4395,784300.0
2015-03-19 15:50:00,34.23,34.24,34.15,34.16,2689900.0,22.4395,22.446,22.387,22.3936,2689900.0
2015-03-20 09:30:00,34.13,34.28,34.07,34.14,7690200.0,22.3739,22.4723,22.3346,22.3805,7690200.0
2015-03-20 09:40:00,34.14,34.16,34.04,34.09,684500.0,22.3805,22.3936,22.3149,22.3477,684500.0
2015-03-20 09:50:00,34.09,34.11,33.98,34.04,706000.0,22.3477,22.3608,22.2756,22.3149,706000.0
2015-03-20 10:00:00,34.04,34.1,34.02,34.08,583200.0,22.3149,22.3543,22.3018,22.3412,583200.0
2015-03-20 10:10:00,34.08,34.16,34.04,34.1,522100.0,22.3412,22.3936,22.3149,22.3543,522100.0
2015-03-20 10:20:00,34.11,34.13,33.99,34.03,607800.0,22.3608,22.3739,22.2822,22.3084,607800.0
2015-03-20 10:30:00,34.03,34.12,34.02,34.08,822400.0,22.3084,22.3674,22.3018,22.3412,822400.0
2015-03-20 10:40:00,34.09,34.09,34.05,34.07,452300.0,22.3477,22.3477,22.3215,22.3346,452300.0
2015-03-20 10:50:00,34.07,34.09,33.99,34.09,468000.0,22.3346,22.3477,22.2822,22.3477,468000.0
2015-03-20 11:00:00,34.09,34.16,34.07,34.11,656600.0,22.3477,22.3936,22.3346,22.3608,656600.0
2015-03-20 11:10:00,34.11,34.16,34.06,34.13,545500.0,22.3608,22.3936,22.328,22.3739,545500.0
2015-03-20 11:20:00,34.13,34.15,34.11,34.13,289300.0,22.3739,22.387,22.3608,22.3739,289300.0
2015-03-20 11:30:00,34.13,34.15,34.11,34.14,297200.0,22.3739,22.387,22.3608,22.3805,297200.0
2015-03-20 11:40:00,34.14,34.15,34.13,34.15,345400.0,22.3805,22.387,22.3739,22.387,345400.0
2015-03-20 11:50:00,34.15,34.17,34.14,34.16,557000.0,22.387,22.4002,22.3805,22.3936,557000.0
2015-03-20 12:00:00,34.16,34.17,34.14,34.16,416800.0,22.3936,22.4002,22.3805,22.3936,416800.0
2015-03-20 12:10:00,34.16,34.17,34.14,34.15,361400.0,22.3936,22.4002,22.3805,22.387,361400.0
2015-03-20 12:20:00,34.16,34.19,34.14,34.19,373900.0,22.3936,22.4133,22.3805,22.4133,373900.0
2015-03-20 12:30:00,34.19,34.2,34.17,34.2,293300.0,22.4133,22.4198,22.4002,22.4198,293300.0
2015-03-20 12:40:00,34.19,34.21,34.14,34.15,656900.0,22.4133,22.4264,22.3805,22.387,656900.0
2015-03-20 12:50:00,34.15,34.2,34.14,34.18,365100.0,22.387,22.4198,22.3805,22.4067,365100.0
2015-03-20 13:00:00,34.19,34.27,34.18,34.25,570200.0,22.4133,22.4657,22.4067,22.4526,570200.0
2015-03-20 13:10:00,34.25,34.27,34.18,34.27,448100.0,22.4526,22.4657,22.4067,22.4657,448100.0
2015-03-20 13:20:00,34.26,34.33,34.25,34.33,333700.0,22.4592,22.505,22.4526,22.505,333700.0
2015-03-20 13:30:00,34.33,34.34,34.3,34.32,284700.0,22.505,22.5116,22.4854,22.4985,284700.0
2015-03-20 13:40:00,34.32,34.38,34.31,34.36,407600.0,22.4985,22.5378,22.4919,22.5247,407600.0
2015-03-20 13:50:00,34.35,34.38,34.35,34.38,391100.0,22.5182,22.5378,22.5182,22.5378,391100.0
2015-03-20 14:00:00,34.38,34.47,34.37,34.44,519600.0,22.5378,22.5968,22.5313,22.5771,519600.0
2015-03-20 14:10:00,34.44,34.44,34.38,34.39,356600.0,22.5771,22.5771,22.5378,22.5444,356600.0
2015-03-20 14:20:00,34.39,34.41,34.3,34.32,452300.0,22.5444,22.5575,22.4854,22.4985,452300.0
2015-03-20 14:30:00,34.33,34.33,34.22,34.24,834100.0,22.505,22.505,22.4329,22.446,834100.0
2015-03-20 14:40:00,34.23,34.31,34.23,34.3,734900.0,22.4395,22.4919,22.4395,22.4854,734900.0
2015-03-20 14:50:00,34.3,34.4,34.29,34.39,638200.0,22.4854,22.5509,22.4788,22.5444,638200.0
2015-03-20 15:00:00,34.39,34.41,34.35,34.38,608900.0,22.5444,22.5575,22.5182,22.5378,608900.0
2015-03-20 15:10:00,34.38,34.39,34.34,34.34,705800.0,22.5378,22.5444,22.5116,22.5116,705800.0
2015-03-20 15:20:00,34.34,34.35,34.25,34.26,774600.0,22.5116,22.5182,22.4526,22.4592,774600.0
2015-03-20 15:30:00,34.27,34.3,34.24,34.29,665700.0,22.4657,22.4854,22.446,22.4788,665700.0
2015-03-20 15:40:00,34.29,34.37,34.28,34.33,1250800.0,22.4788,22.5313,22.4723,22.505,1250800.0
2015-03-20 15:50:00,34.33,34.34,34.24,34.26,4499200.0,22.505,22.5116,22.446,22.4592,4499200.0
2015-03-23 09:30:00,34.51,34.84,34.49,34.82,2524600.0,22.623,22.8394,22.6099,22.8263,2524600.0
2015-03-23 09:40:00,34.82,34.87,34.73,34.79,1906500.0,22.8263,22.859,22.7673,22.8066,1906500.0
2015-03-23 09:50:00,34.79,34.93,34.75,34.8,2058800.0,22.8066,22.8984,22.7804,22.8131,2058800.0
2015-03-23 10:00:00,34.8,35.06,34.79,34.98,3380300.0,22.8131,22.9836,22.8066,22.9311,3380300.0
2015-03-23 10:10:00,34.99,35.1,34.94,35.09,1368400.0,22.9377,23.0098,22.9049,23.0033,1368400.0
2015-03-23 10:20:00,35.09,35.21,35.08,35.19,2458100.0,23.0033,23.0819,22.9967,23.0688,2458100.0
2015-03-23 10:30:00,35.18,35.23,35.1,35.22,1603700.0,23.0623,23.095,23.0098,23.0885,1603700.0
2015-03-23 10:40:00,35.23,35.26,35.21,35.22,1301500.0,23.095,23.1147,23.0819,23.0885,1301500.0
2015-03-23 10:50:00,35.22,35.24,35.12,35.12,915900.0,23.0885,23.1016,23.0229,23.0229,915900.0
2015-03-23 11:00:00,35.13,35.16,35.05,35.15,1095300.0,23.0295,23.0491,22.977,23.0426,1095300.0
2015-03-23 11:10:00,35.15,35.18,35.12,35.14,929300.0,23.0426,23.0623,23.0229,23.036,929300.0
2015-03-23 11:20:00,35.15,35.17,35.09,35.09,804200.0,23.0426,23.0557,23.0033,23.0033,804200.0
2015-03-23 11:30:00,35.09,35.19,35.04,35.18,1086600.0,23.0033,23.0688,22.9705,23.0623,1086600.0
2015-03-23 11:40:00,35.19,35.24,35.18,35.23,954400.0,23.0688,23.1016,23.0623,23.095,954400.0
2015-03-23 11:50:00,35.23,35.24,35.2,35.2,710000.0,23.095,23.1016,23.0754,23.0754,710000.0
2015-03-23 12:00:00,35.2,35.24,35.17,35.23,808400.0,23.0754,23.1016,23.0557,23.095,808400.0
2015-03-23 12:10:00,35.23,35.26,35.21,35.24,1036400.0,23.095,23.1147,23.0819,23.1016,1036400.0
2015-03-23 12:20:00,35.23,35.24,35.19,35.22,676400.0,23.095,23.1016,23.0688,23.0885,676400.0
2015-03-23 12:30:00,35.23,35.35,35.22,35.33,869300.0,23.095,23.1737,23.0885,23.1606,869300.0
2015-03-23 12:40:00,35.34,35.35,35.31,35.34,461800.0,23.1671,23.1737,23.1475,23.1671,461800.0
2015-03-23 12:50:00,35.34,35.35,35.32,35.32,396100.0,23.1671,23.1737,23.154,23.154,396100.0
2015-03-23 13:00:00,35.32,35.33,35.27,35.27,511800.0,23.154,23.1606,23.1213,23.1213,511800.0
2015-03-23 13:10:00,35.28,35.3,35.27,35.3,456700.0,23.1278,23.1409,23.1213,23.1409,456700.0
2015-03-23 13:20:00,35.29,35.3,35.28,35.29,392600.0,23.1344,23.1409,23.1278,23.1344,392600.0
2015-03-23 13:30:00,35.29,35.38,35.29,35.37,615600.0,23.1344,23.1934,23.1344,23.1868,615600.0
2015-03-23 13:40:00,35.38,35.39,35.32,35.37,808900.0,23.1934,23.1999,23.154,23.1868,808900.0
2015-03-23 13:50:00,35.37,35.42,35.34,35.36,523900.0,23.1868,23.2196,23.1671,23.1803,523900.0
2015-03-23 14:00:00,35.36,35.42,35.34,35.39,663600.0,23.1803,23.2196,23.1671,23.1999,663600.0
2015-03-23 14:10:00,35.39,35.45,35.38,35.42,563400.0,23.1999,23.2393,23.1934,23.2196,563400.0
2015-03-23 14:20:00,35.43,35.43,35.37,35.41,667300.0,23.2261,23.2261,23.1868,23.213,667300.0
2015-03-23 14:30:00,35.41,35.42,35.37,35.38,484500.0,23.213,23.2196,23.1868,23.1934,484500.0
2015-03-23 14:40:00,35.38,35.38,35.34,35.35,514000.0,23.1934,23.1934,23.1671,23.1737,514000.0
2015-03-23 14:50:00,35.34,35.35,35.31,35.32,714000.0,23.1671,23.1737,23.1475,23.154,714000.0
2015-03-23 15:00:00,35.32,35.33,35.3,35.33,628100.0,23.154,23.1606,23.1409,23.1606,628100.0
2015-03-23 15:10:00,35.32,35.33,35.28,35.3,567200.0,23.154,23.1606,23.1278,23.1409,567200.0
2015-03-23 15:20:00,35.3,35.31,35.26,35.3,1299700.0,23.1409,23.1475,23.1147,23.1409,1299700.0
2015-03-23 15:30:00,35.3,35.31,35.22,35.23,1368900.0,23.1409,23.1475,23.0885,23.095,1368900.0
2015-03-23 15:40:00,35.23,35.24,35.18,35.21,1646000.0,23.095,23.1016,23.0623,23.0819,1646000.0
2015-03-23 15:50:00,35.2,35.21,35.05,35.05,4376400.0,23.0754,23.0819,22.977,22.977,4376400.0
2015-03-24 09:30:00,34.94,35.0,34.83,34.98,1596100.0,22.9049,22.9443,22.8328,22.9311,1596100.0
2015-03-24 09:40:00,34.98,34.99,34.8,34.84,939800.0,22.9311,22.9377,22.8131,22.8394,939800.0
2015-03-24 09:50:00,34.84,34.92,34.8,34.82,847300.0,22.8394,22.8918,22.8131,22.8263,847300.0
2015-03-24 10:00:00,34.82,34.86,34.76,34.84,885900.0,22.8263,22.8525,22.7869,22.8394,885900.0
2015-03-24 10:10:00,34.84,34.87,34.82,34.87,1056900.0,22.8394,22.859,22.8263,22.859,1056900.0
2015-03-24 10:20:00,34.87,34.87,34.74,34.82,679300.0,22.859,22.859,22.7738,22.8263,679300.0
2015-03-24 10:30:00,34.82,34.86,34.82,34.83,448900.0,22.8263,22.8525,22.8263,22.8328,448900.0
2015-03-24 10:40:00,34.83,34.84,34.75,34.75,379400.0,22.8328,22.8394,22.7804,22.7804,379400.0
2015-03-24 10:50:00,34.75,34.79,34.75,34.77,554200.0,22.7804,22.8066,22.7804,22.7935,554200.0
2015-03-24 11:00:00,34.77,34.88,34.76,34.87,740200.0,22.7935,22.8656,22.7869,22.859,740200.0
2015-03-24 11:10:00,34.87,34.95,34.85,34.93,615400.0,22.859,22.9115,22.8459,22.8984,615400.0
2015-03-24 11:20:00,34.93,34.94,34.91,34.91,448000.0,22.8984,22.9049,22.8853,22.8853,448000.0
2015-03-24 11:30:00,34.91,34.93,34.86,34.88,556700.0,22.8853,22.8984,22.8525,22.8656,556700.0
2015-03-24 11:40:00,34.88,34.88,34.84,34.87,482700.0,22.8656,22.8656,22.8394,22.859,482700.0
2015-03-24 11:50:00,34.88,34.9,34.85,34.85,308300.0,22.8656,22.8787,22.8459,22.8459,308300.0
2015-03-24 12:00:00,34.85,34.89,34.85,34.87,411500.0,22.8459,22.8721,22.8459,22.859,411500.0
2015-03-24 12:10:00,34.87,34.88,34.79,34.79,393100.0,22.859,22.8656,22.8066,22.8066,393100.0
2015-03-24 12:20:00,34.79,34.8,34.71,34.72,522300.0,22.8066,22.8131,22.7541,22.7607,522300.0
2015-03-24 12:30:00,34.73,34.73,34.6,34.61,632400.0,22.7673,22.7673,22.682,22.6886,632400.0
2015-03-24 12:40:00,34.61,34.65,34.59,34.6,615200.0,22.6886,22.7148,22.6755,22.682,615200.0
2015-03-24 12:50:00,34.59,34.63,34.57,34.58,404300.0,22.6755,22.7017,22.6624,22.6689,404300.0
2015-03-24 13:00:00,34.58,34.62,34.57,34.58,301200.0,22.6689,22.6951,22.6624,22.6689,301200.0
2015-03-24 13:10:00,34.58,34.63,34.57,34.6,356900.0,22.6689,22.7017,22.6624,22.682,356900.0
2015-03-24 13:20:00,34.6,34.61,34.5,34.54,468400.0,22.682,22.6886,22.6165,22.6427,468400.0
2015-03-24 13:30:00,34.53,34.59,34.51,34.58,415800.0,22.6361,22.6755,22.623,22.6689,415800.0
2015-03-24 13:40:00,34.58,34.63,34.57,34.63,341200.0,22.6689,22.7017,22.6624,22.7017,341200.0
2015-03-24 13:50:00,34.62,34.66,34.61,34.65,308000.0,22.6951,22.7214,22.6886,22.7148,308000.0
2015-03-24 14:00:00,34.64,34.65,34.58,34.61,435900.0,22.7083,22.7148,22.6689,22.6886,435900.0
2015-03-24 14:10:00,34.61,34.63,34.52,34.52,309500.0,22.6886,22.7017,22.6296,22.6296,309500.0
2015-03-24 14:20:00,34.52,34.58,34.51,34.58,443500.0,22.6296,22.6689,22.623,22.6689,443500.0
2015-03-24 14:30:00,34.57,34.57,34.52,34.54,298500.0,22.6624,22.6624,22.6296,22.6427,298500.0
2015-03-24 14:40:00,34.54,34.56,34.52,34.54,327800.0,22.6427,22.6558,22.6296,22.6427,327800.0
2015-03-24 14:50:00,34.54,34.54,34.5,34.51,350000.0,22.6427,22.6427,22.6165,22.623,350000.0
2015-03-24 15:00:00,34.52,34.6,34.5,34.58,493000.0,22.6296,22.682,22.6165,22.6689,493000.0
2015-03-24 15:10:00,34.59,34.62,34.56,34.62,760900.0,22.6755,22.6951,22.6558,22.6951,760900.0
2015-03-24 15:20:00,34.61,34.62,34.52,34.54,672100.0,22.6886,22.6951,22.6296,22.6427,672100.0
2015-03-24 15:30:00,34.54,34.58,34.52,34.53,730800.0,22.6427,22.6689,22.6296,22.6361,730800.0
2015-03-24 15:40:00,34.53,34.63,34.53,34.55,1340600.0,22.6361,22.7017,22.6361,22.6493,1340600.0
2015-03-24 15:50:00,34.56,34.58,34.51,34.52,2845400.0,22.6558,22.6689,22.623,22.6296,2845400.0
2015-03-25 09:30:00,34.59,34.9,34.59,34.75,1349000.0,22.6755,22.8787,22.6755,22.7804,1349000.0
2015-03-25 09:40:00,34.75,34.8,34.68,34.7,822400.0,22.7804,22.8131,22.7345,22.7476,822400.0
2015-03-25 09:50:00,34.7,34.8,34.7,34.77,626700.0,22.7476,22.8131,22.7476,22.7935,626700.0
2015-03-25 10:00:00,34.77,34.92,34.76,34.88,957100.0,22.7935,22.8918,22.7869,22.8656,957100.0
2015-03-25 10:10:00,34.88,34.93,34.83,34.86,704400.0,22.8656,22.8984,22.8328,22.8525,704400.0
2015-03-25 10:20:00,34.86,34.92,34.85,34.88,661600.0,22.8525,22.8918,22.8459,22.8656,661600.0
2015-03-25 10:30:00,34.88,34.99,34.87,34.96,797800.0,22.8656,22.9377,22.859,22.918,797800.0
2015-03-25 10:40:00,34.96,34.97,34.87,34.92,620600.0,22.918,22.9246,22.859,22.8918,620600.0
2015-03-25 10:50:00,34.93,34.96,34.9,34.96,537300.0,22.8984,22.918,22.8787,22.918,537300.0
2015-03-25 11:00:00,34.95,35.0,34.94,34.95,555200.0,22.9115,22.9443,22.9049,22.9115,555200.0
2015-03-25 11:10:00,34.95,34.96,34.87,34.9,557200.0,22.9115,22.918,22.859,22.8787,557200.0
2015-03-25 11:20:00,34.9,34.91,34.84,34.89,432000.0,22.8787,22.8853,22.8394,22.8721,432000.0
2015-03-25 11:30:00,34.89,34.9,34.69,34.69,793000.0,22.8721,22.8787,22.741,22.741,793000.0
2015-03-25 11:40:00,34.7,34.7,34.62,34.68,644700.0,22.7476,22.7476,22.6951,22.7345,644700.0
2015-03-25 11:50:00,34.68,34.76,34.66,34.74,864100.0,22.7345,22.7869,22.7214,22.7738,864100.0
2015-03-25 12:00:00,34.74,34.77,34.7,34.72,320400.0,22.7738,22.7935,22.7476,22.7607,320400.0
2015-03-25 12:10:00,34.72,34.83,34.72,34.75,415800.0,22.7607,22.8328,22.7607,22.7804,415800.0
2015-03-25 12:20:00,34.75,34.75,34.66,34.72,479200.0,22.7804,22.7804,22.7214,22.7607,479200.0
2015-03-25 12:30:00,34.7,34.7,34.56,34.56,541000.0,22.7476,22.7476,22.6558,22.6558,541000.0
2015-03-25 12:40:00,34.56,34.6,34.53,34.6,402100.0,22.6558,22.682,22.6361,22.682,402100.0
2015-03-25 12:50:00,34.59,34.63,34.58,34.63,338600.0,22.6755,22.7017,22.6689,22.7017,338600.0
2015-03-25 13:00:00,34.62,34.63,34.56,34.56,268400.0,22.6951,22.7017,22.6558,22.6558,268400.0
2015-03-25 13:10:00,34.57,34.57,34.47,34.52,484700.0,22.6624,22.6624,22.5968,22.6296,484700.0
2015-03-25 13:20:00,34.51,34.56,34.48,34.54,467200.0,22.623,22.6558,22.6034,22.6427,467200.0
2015-03-25 13:30:00,34.54,34.56,34.48,34.54,406600.0,22.6427,22.6558,22.6034,22.6427,406600.0
2015-03-25 13:40:00,34.54,34.6,34.54,34.58,356400.0,22.6427,22.682,22.6427,22.6689,356400.0
2015-03-25 13:50:00,34.57,34.64,34.57,34.6,447400.0,22.6624,22.7083,22.6624,22.682,447400.0
2015-03-25 14:00:00,34.6,34.63,34.57,34.58,320000.0,22.682,22.7017,22.6624,22.6689,320000.0
2015-03-25 14:10:00,34.57,34.69,34.57,34.65,483000.0,22.6624,22.741,22.6624,22.7148,483000.0
2015-03-25 14:20:00,34.65,34.71,34.63,34.71,506200.0,22.7148,22.7541,22.7017,22.7541,506200.0
2015-03-25 14:30:00,34.7,34.72,34.6,34.6,384000.0,22.7476,22.7607,22.682,22.682,384000.0
2015-03-25 14:40:00,34.6,34.6,34.54,34.58,436900.0,22.682,22.682,22.6427,22.6689,436900.0
2015-03-25 14:50:00,34.59,34.61,34.56,34.57,390900.0,22.6755,22.6886,22.6558,22.6624,390900.0
2015-03-25 15:00:00,34.57,34.62,34.53,34.54,799200.0,22.6624,22.6951,22.6361,22.6427,799200.0
2015-03-25 15:10:00,34.53,34.56,34.5,34.51,494300.0,22.6361,22.6558,22.6165,22.623,494300.0
2015-03-25 15:20:00,34.51,34.52,34.41,34.42,673300.0,22.623,22.6296,22.5575,22.564,673300.0
2015-03-25 15:30:00,34.42,34.43,34.38,34.41,751800.0,22.564,22.5706,22.5378,22.5575,751800.0
2015-03-25 15:40:00,34.41,34.42,34.29,34.31,1029400.0,22.5575,22.564,22.4788,22.4919,1029400.0
2015-03-25 15:50:00,34.3,34.35,34.27,34.3,1964100.0,22.4854,22.5182,22.4657,22.4854,1964100.0
2015-03-26 09:30:00,34.11,34.19,34.0,34.11,1144300.0,22.3608,22.4133,22.2887,22.3608,1144300.0
2015-03-26 09:40:00,34.12,34.17,34.05,34.16,360900.0,22.3674,22.4002,22.3215,22.3936,360900.0
2015-03-26 09:50:00,34.17,34.26,34.01,34.03,631200.0,22.4002,22.4592,22.2953,22.3084,631200.0
2015-03-26 10:00:00,34.03,34.07,33.95,34.0,675500.0,22.3084,22.3346,22.2559,22.2887,675500.0
2015-03-26 10:10:00,34.0,34.03,33.95,34.0,618000.0,22.2887,22.3084,22.2559,22.2887,618000.0
2015-03-26 10:20:00,34.0,34.08,33.99,34.05,729100.0,22.2887,22.3412,22.2822,22.3215,729100.0
2015-03-26 10:30:00,34.05,34.16,34.02,34.14,997600.0,22.3215,22.3936,22.3018,22.3805,997600.0
2015-03-26 10:40:00,34.14,34.2,34.08,34.12,658300.0,22.3805,22.4198,22.3412,22.3674,658300.0
2015-03-26 10:50:00,34.12,34.25,34.1,34.25,1609100.0,22.3674,22.4526,22.3543,22.4526,1609100.0
2015-03-26 11:00:00,34.25,34.25,34.12,34.13,549300.0,22.4526,22.4526,22.3674,22.3739,549300.0
2015-03-26 11:10:00,34.14,34.15,34.08,34.08,414700.0,22.3805,22.387,22.3412,22.3412,414700.0
2015-03-26 11:20:00,34.08,34.11,34.04,34.07,332200.0,22.3412,22.3608,22.3149,22.3346,332200.0
2015-03-26 11:30:00,34.06,34.14,34.04,34.14,319100.0,22.328,22.3805,22.3149,22.3805,319100.0
2015-03-26 11:40:00,34.12,34.19,34.11,34.18,269300.0,22.3674,22.4133,22.3608,22.4067,269300.0
2015-03-26 11:50:00,34.18,34.2,34.15,34.2,255000.0,22.4067,22.4198,22.387,22.4198,255000.0
2015-03-26 12:00:00,34.2,34.25,34.18,34.21,342200.0,22.4198,22.4526,22.4067,22.4264,342200.0
2015-03-26 12:10:00,34.21,34.26,34.19,34.23,210300.0,22.4264,22.4592,22.4133,22.4395,210300.0
2015-03-26 12:20:00,34.23,34.25,34.14,34.18,240800.0,22.4395,22.4526,22.3805,22.4067,240800.0
2015-03-26 12:30:00,34.17,34.26,34.17,34.24,437200.0,22.4002,22.4592,22.4002,22.446,437200.0
2015-03-26 12:40:00,34.24,34.24,34.16,34.24,226900.0,22.446,22.446,22.3936,22.446,226900.0
2015-03-26 12:50:00,34.23,34.28,34.22,34.25,293000.0,22.4395,22.4723,22.4329,22.4526,293000.0
2015-03-26 13:00:00,34.26,34.27,34.16,34.21,212300.0,22.4592,22.4657,22.3936,22.4264,212300.0
2015-03-26 13:10:00,34.2,34.23,34.11,34.15,337600.0,22.4198,22.4395,22.3608,22.387,337600.0
2015-03-26 13:20:00,34.15,34.21,34.12,34.19,239100.0,22.387,22.4264,22.3674,22.4133,239100.0
2015-03-26 13:30:00,34.2,34.25,34.17,34.25,220300.0,22.4198,22.4526,22.4002,22.4526,220300.0
2015-03-26 13:40:00,34.25,34.37,34.25,34.33,362900.0,22.4526,22.5313,22.4526,22.505,362900.0
2015-03-26 13:50:00,34.33,34.4,34.31,34.37,279300.0,22.505,22.5509,22.4919,22.5313,279300.0
2015-03-26 14:00:00,34.36,34.38,34.26,34.28,355100.0,22.5247,22.5378,22.4592,22.4723,355100.0
2015-03-26 14:10:00,34.28,34.33,34.21,34.28,304300.0,22.4723,22.505,22.4264,22.4723,304300.0
2015-03-26 14:20:00,34.28,34.29,34.2,34.2,319100.0,22.4723,22.4788,22.4198,22.4198,319100.0
2015-03-26 14:30:00,34.2,34.24,34.19,34.2,310300.0,22.4198,22.446,22.4133,22.4198,310300.0
2015-03-26 14:40:00,34.21,34.26,34.19,34.19,293600.0,22.4264,22.4592,22.4133,22.4133,293600.0
2015-03-26 14:50:00,34.2,34.23,34.15,34.16,443900.0,22.4198,22.4395,22.387,22.3936,443900.0
2015-03-26 15:00:00,34.16,34.23,34.15,34.22,444200.0,22.3936,22.4395,22.387,22.4329,444200.0
2015-03-26 15:10:00,34.23,34.25,34.18,34.18,397300.0,22.4395,22.4526,22.4067,22.4067,397300.0
2015-03-26 15:20:00,34.18,34.24,34.15,34.2,439200.0,22.4067,22.446,22.387,22.4198,439200.0
2015-03-26 15:30:00,34.2,34.3,34.18,34.22,600500.0,22.4198,22.4854,22.4067,22.4329,600500.0
2015-03-26 15:40:00,34.21,34.28,34.16,34.27,1090900.0,22.4264,22.4723,22.3936,22.4657,1090900.0
2015-03-26 15:50:00,34.27,34.27,34.16,34.18,1653100.0,22.4657,22.4657,22.3936,22.4067,1653100.0
2015-03-27 09:30:00,34.44,34.56,34.36,34.37,1946200.0,22.5771,22.6558,22.5247,22.5313,1946200.0
2015-03-27 09:40:00,34.37,34.43,34.29,34.39,484300.0,22.5313,22.5706,22.4788,22.5444,484300.0
2015-03-27 09:50:00,34.38,34.44,34.31,34.43,463300.0,22.5378,22.5771,22.4919,22.5706,463300.0
2015-03-27 10:00:00,34.42,34.44,34.33,34.37,638400.0,22.564,22.5771,22.505,22.5313,638400.0
2015-03-27 10:10:00,34.36,34.37,34.23,34.26,513600.0,22.5247,22.5313,22.4395,22.4592,513600.0
2015-03-27 10:20:00,34.26,34.42,34.25,34.42,383800.0,22.4592,22.564,22.4526,22.564,383800.0
2015-03-27 10:30:00,34.43,34.43,34.27,34.35,448700.0,22.5706,22.5706,22.4657,22.5182,448700.0
2015-03-27 10:40:00,34.35,34.41,34.35,34.4,259700.0,22.5182,22.5575,22.5182,22.5509,259700.0
2015-03-27 10:50:00,34.39,34.44,34.34,34.42,449000.0,22.5444,22.5771,22.5116,22.564,449000.0
2015-03-27 11:00:00,34.42,34.49,34.4,34.48,351100.0,22.564,22.6099,22.5509,22.6034,351100.0
2015-03-27 11:10:00,34.49,34.56,34.47,34.49,397000.0,22.6099,22.6558,22.5968,22.6099,397000.0
2015-03-27 11:20:00,34.49,34.53,34.43,34.48,357100.0,22.6099,22.6361,22.5706,22.6034,357100.0
2015-03-27 11:30:00,34.47,34.52,34.45,34.51,380600.0,22.5968,22.6296,22.5837,22.623,380600.0
2015-03-27 11:40:00,34.5,34.55,34.46,34.55,368000.0,22.6165,22.6493,22.5903,22.6493,368000.0
2015-03-27 11:50:00,34.55,34.55,34.44,34.51,333300.0,22.6493,22.6493,22.5771,22.623,333300.0
2015-03-27 12:00:00,34.52,34.53,34.44,34.48,319300.0,22.6296,22.6361,22.5771,22.6034,319300.0
2015-03-27 12:10:00,34.48,34.5,34.39,34.4,436900.0,22.6034,22.6165,22.5444,22.5509,436900.0
2015-03-27 12:20:00,34.39,34.45,34.37,34.4,240600.0,22.5444,22.5837,22.5313,22.5509,240600.0
2015-03-27 12:30:00,34.4,34.44,34.37,34.39,232700.0,22.5509,22.5771,22.5313,22.5444,232700.0
2015-03-27 12:40:00,34.39,34.43,34.37,34.39,313400.0,22.5444,22.5706,22.5313,22.5444,313400.0
2015-03-27 12:50:00,34.39,34.51,34.39,34.5,165700.0,22.5444,22.623,22.5444,22.6165,165700.0
2015-03-27 13:00:00,34.51,34.54,34.46,34.47,273000.0,22.623,22.6427,22.5903,22.5968,273000.0
2015-03-27 13:10:00,34.48,34.52,34.46,34.47,240000.0,22.6034,22.6296,22.5903,22.5968,240000.0
2015-03-27 13:20:00,34.46,34.53,34.45,34.49,231700.0,22.5903,22.6361,22.5837,22.6099,231700.0
2015-03-27 13:30:00,34.49,34.53,34.49,34.5,157900.0,22.6099,22.6361,22.6099,22.6165,157900.0
2015-03-27 13:40:00,34.49,34.5,34.41,34.44,238900.0,22.6099,22.6165,22.5575,22.5771,238900.0
2015-03-27 13:50:00,34.44,34.51,34.44,34.48,166500.0,22.5771,22.623,22.5771,22.6034,166500.0
2015-03-27 14:00:00,34.48,34.52,34.45,34.49,297900.0,22.6034,22.6296,22.5837,22.6099,297900.0
2015-03-27 14:10:00,34.5,34.54,34.47,34.51,306300.0,22.6165,22.6427,22.5968,22.623,306300.0
2015-03-27 14:20:00,34.51,34.53,34.48,34.5,203000.0,22.623,22.6361,22.6034,22.6165,203000.0
2015-03-27 14:30:00,34.5,34.52,34.46,34.46,227400.0,22.6165,22.6296,22.5903,22.5903,227400.0
2015-03-27 14:40:00,34.46,34.52,34.46,34.52,165200.0,22.5903,22.6296,22.5903,22.6296,165200.0
2015-03-27 14:50:00,34.51,34.54,34.49,34.53,412100.0,22.623,22.6427,22.6099,22.6361,412100.0
2015-03-27 15:00:00,34.52,34.59,34.52,34.53,577000.0,22.6296,22.6755,22.6296,22.6361,577000.0
2015-03-27 15:10:00,34.53,34.56,34.52,34.55,376000.0,22.6361,22.6558,22.6296,22.6493,376000.0
2015-03-27 15:20:00,34.55,34.59,34.55,34.59,352700.0,22.6493,22.6755,22.6493,22.6755,352700.0
2015-03-27 15:30:00,34.59,34.6,34.52,34.59,955500.0,22.6755,22.682,22.6296,22.6755,955500.0
2015-03-27 15:40:00,34.59,34.59,34.5,34.5,1155500.0,22.6755,22.6755,22.6165,22.6165,1155500.0
2015-03-27 15:50:00,34.5,34.56,34.5,34.51,1466500.0,22.6165,22.6558,22.6165,22.623,1466500.0
2015-03-30 09:30:00,34.6,34.91,34.55,34.85,1540800.0,22.682,22.8853,22.6493,22.8459,1540800.0
2015-03-30 09:40:00,34.85,34.93,34.77,34.86,828600.0,22.8459,22.8984,22.7935,22.8525,828600.0
2015-03-30 09:50:00,34.86,34.91,34.78,34.87,565800.0,22.8525,22.8853,22.8,22.859,565800.0
2015-03-30 10:00:00,34.86,34.88,34.77,34.81,661500.0,22.8525,22.8656,22.7935,22.8197,661500.0
2015-03-30 10:10:00,34.8,34.83,34.73,34.83,513000.0,22.8131,22.8328,22.7673,22.8328,513000.0
2015-03-30 10:20:00,34.83,34.85,34.79,34.84,351000.0,22.8328,22.8459,22.8066,22.8394,351000.0
2015-03-30 10:30:00,34.84,34.86,34.81,34.83,438000.0,22.8394,22.8525,22.8197,22.8328,438000.0
2015-03-30 10:40:00,34.83,34.91,34.8,34.87,468600.0,22.8328,22.8853,22.8131,22.859,468600.0
2015-03-30 10:50:00,34.87,34.94,34.86,34.9,431400.0,22.859,22.9049,22.8525,22.8787,431400.0
2015-03-30 11:00:00,34.91,34.95,34.9,34.95,356900.0,22.8853,22.9115,22.8787,22.9115,356900.0
2015-03-30 11:10:00,34.95,34.95,34.89,34.9,254100.0,22.9115,22.9115,22.8721,22.8787,254100.0
2015-03-30 11:20:00,34.89,34.95,34.88,34.89,339300.0,22.8721,22.9115,22.8656,22.8721,339300.0
2015-03-30 11:30:00,34.89,34.95,34.86,34.95,368600.0,22.8721,22.9115,22.8525,22.9115,368600.0
2015-03-30 11:40:00,34.95,34.96,34.92,34.96,427600.0,22.9115,22.918,22.8918,22.918,427600.0
2015-03-30 11:50:00,34.95,34.97,34.93,34.96,461100.0,22.9115,22.9246,22.8984,22.918,461100.0
2015-03-30 12:00:00,34.96,34.98,34.94,34.95,333100.0,22.918,22.9311,22.9049,22.9115,333100.0
2015-03-30 12:10:00,34.95,34.97,34.93,34.95,458000.0,22.9115,22.9246,22.8984,22.9115,458000.0
2015-03-30 12:20:00,34.96,34.97,34.91,34.97,357900.0,22.918,22.9246,22.8853,22.9246,357900.0
2015-03-30 12:30:00,34.97,34.99,34.95,34.95,215000.0,22.9246,22.9377,22.9115,22.9115,215000.0
2015-03-30 12:40:00,34.96,34.99,34.95,34.98,201400.0,22.918,22.9377,22.9115,22.9311,201400.0
2015-03-30 12:50:00,34.98,34.99,34.96,34.98,204600.0,22.9311,22.9377,22.918,22.9311,204600.0
2015-03-30 13:00:00,34.98,35.0,34.96,34.97,236900.0,22.9311,22.9443,22.918,22.9246,236900.0
2015-03-30 13:10:00,34.97,35.0,34.95,34.99,216200.0,22.9246,22.9443,22.9115,22.9377,216200.0
2015-03-30 13:20:00,35.0,35.05,34.98,35.05,416700.0,22.9443,22.977,22.9311,22.977,416700.0
2015-03-30 13:30:00,35.05,35.07,34.99,35.0,323000.0,22.977,22.9901,22.9377,22.9443,323000.0
2015-03-30 13:40:00,35.0,35.05,34.99,35.0,239200.0,22.9443,22.977,22.9377,22.9443,239200.0
2015-03-30 13:50:00,35.0,35.03,34.97,35.02,294200.0,22.9443,22.9639,22.9246,22.9574,294200.0
2015-03-30 14:00:00,35.02,35.07,35.02,35.05,245500.0,22.9574,22.9901,22.9574,22.977,245500.0
2015-03-30 14:10:00,35.05,35.11,35.05,35.08,321500.0,22.977,23.0164,22.977,22.9967,321500.0
2015-03-30 14:20:00,35.08,35.12,35.06,35.08,345000.0,22.9967,23.0229,22.9836,22.9967,345000.0
2015-03-30 14:30:00,35.07,35.1,35.05,35.09,248700.0,22.9901,23.0098,22.977,23.0033,248700.0
2015-03-30 14:40:00,35.09,35.12,35.08,35.11,325600.0,23.0033,23.0229,22.9967,23.0164,325600.0
2015-03-30 14:50:00,35.11,35.16,35.1,35.16,374300.0,23.0164,23.0491,23.0098,23.0491,374300.0
2015-03-30 15:00:00,35.16,35.21,35.15,35.19,702900.0,23.0491,23.0819,23.0426,23.0688,702900.0
2015-03-30 15:10:00,35.2,35.22,35.19,35.2,721600.0,23.0754,23.0885,23.0688,23.0754,721600.0
2015-03-30 15:20:00,35.2,35.21,35.12,35.15,524300.0,23.0754,23.0819,23.0229,23.0426,524300.0
2015-03-30 15:30:00,35.16,35.17,35.09,35.09,764900.0,23.0491,23.0557,23.0033,23.0033,764900.0
2015-03-30 15:40:00,35.09,35.15,35.09,35.1,1004600.0,23.0033,23.0426,23.0033,23.0098,1004600.0
2015-03-30 15:50:00,35.11,35.12,34.99,35.01,2430600.0,23.0164,23.0229,22.9377,22.9508,2430600.0
2015-03-31 09:30:00,34.89,34.97,34.76,34.89,987400.0,22.8721,22.9246,22.7869,22.8721,987400.0
2015-03-31 09:40:00,34.88,34.99,34.8,34.92,618600.0,22.8656,22.9377,22.8131,22.8918,618600.0
2015-03-31 09:50:00,34.93,34.94,34.81,34.82,327900.0,22.8984,22.9049,22.8197,22.8263,327900.0
2015-03-31 10:00:00,34.82,34.9,34.79,34.9,391500.0,22.8263,22.8787,22.8066,22.8787,391500.0
2015-03-31 10:10:00,34.89,34.95,34.88,34.91,368500.0,22.8721,22.9115,22.8656,22.8853,368500.0
2015-03-31 10:20:00,34.91,35.0,34.9,34.99,325100.0,22.8853,22.9443,22.8787,22.9377,325100.0
2015-03-31 10:30:00,34.99,35.0,34.96,34.97,293800.0,22.9377,22.9443,22.918,22.9246,293800.0
2015-03-31 10:40:00,34.97,35.0,34.95,34.96,366400.0,22.9246,22.9443,22.9115,22.918,366400.0
2015-03-31 10:50:00,34.95,34.97,34.93,34.96,226000.0,22.9115,22.9246,22.8984,22.918,226000.0
2015-03-31 11:00:00,34.95,34.98,34.94,34.97,192000.0,22.9115,22.9311,22.9049,22.9246,192000.0
2015-03-31 11:10:00,34.97,35.0,34.96,35.0,251800.0,22.9246,22.9443,22.918,22.9443,251800.0
2015-03-31 11:20:00,34.99,35.04,34.98,35.03,510100.0,22.9377,22.9705,22.9311,22.9639,510100.0
2015-03-31 11:30:00,35.03,35.05,34.94,34.96,439700.0,22.9639,22.977,22.9049,22.918,439700.0
2015-03-31 11:40:00,34.97,34.97,34.88,34.9,333300.0,22.9246,22.9246,22.8656,22.8787,333300.0
2015-03-31 11:50:00,34.89,34.9,34.8,34.87,280900.0,22.8721,22.8787,22.8131,22.859,280900.0
2015-03-31 12:00:00,34.86,34.87,34.82,34.83,220500.0,22.8525,22.859,22.8263,22.8328,220500.0
2015-03-31 12:10:00,34.83,34.86,34.82,34.84,211900.0,22.8328,22.8525,22.8263,22.8394,211900.0
2015-03-31 12:20:00,34.84,34.91,34.84,34.91,247200.0,22.8394,22.8853,22.8394,22.8853,247200.0
2015-03-31 12:30:00,34.91,34.98,34.88,34.95,398100.0,22.8853,22.9311,22.8656,22.9115,398100.0
2015-03-31 12:40:00,34.96,35.02,34.95,35.01,427600.0,22.918,22.9574,22.9115,22.9508,427600.0
2015-03-31 12:50:00,35.01,35.01,34.96,35.0,379300.0,22.9508,22.9508,22.918,22.9443,379300.0
2015-03-31 13:00:00,34.99,35.01,34.98,35.01,239100.0,22.9377,22.9508,22.9311,22.9508,239100.0
2015-03-31 13:10:00,35.01,35.07,35.0,35.07,377200.0,22.9508,22.9901,22.9443,22.9901,377200.0
2015-03-31 13:20:00,35.07,35.1,35.06,35.08,450000.0,22.9901,23.0098,22.9836,22.9967,450000.0
2015-03-31 13:30:00,35.08,35.1,35.08,35.09,224800.0,22.9967,23.0098,22.9967,23.0033,224800.0
2015-03-31 13:40:00,35.08,35.12,35.05,35.05,411100.0,22.9967,23.0229,22.977,22.977,411100.0
2015-03-31 13:50:00,35.05,35.06,35.03,35.05,410100.0,22.977,22.9836,22.9639,22.977,410100.0
2015-03-31 14:00:00,35.04,35.1,35.04,35.09,434400.0,22.9705,23.0098,22.9705,23.0033,434400.0
2015-03-31 14:10:00,35.09,35.11,35.08,35.08,387100.0,23.0033,23.0164,22.9967,22.9967,387100.0
2015-03-31 14:20:00,35.08,35.11,35.06,35.11,524000.0,22.9967,23.0164,22.9836,23.0164,524000.0
2015-03-31 14:30:00,35.11,35.12,35.09,35.1,812500.0,23.0164,23.0229,23.0033,23.0098,812500.0
2015-03-31 14:40:00,35.1,35.11,35.07,35.08,446100.0,23.0098,23.0164,22.9901,22.9967,446100.0
2015-03-31 14:50:00,35.07,35.13,35.07,35.13,372300.0,22.9901,23.0295,22.9901,23.0295,372300.0
2015-03-31 15:00:00,35.12,35.13,35.06,35.09,937500.0,23.0229,23.0295,22.9836,23.0033,937500.0
2015-03-31 15:10:00,35.09,35.1,34.98,34.98,877900.0,23.0033,23.0098,22.9311,22.9311,877900.0
2015-03-31 15:20:00,34.98,35.0,34.91,34.97,580800.0,22.9311,22.9443,22.8853,22.9246,580800.0
2015-03-31 15:30:00,34.96,34.97,34.9,34.92,607800.0,22.918,22.9246,22.8787,22.8918,607800.0
2015-03-31 15:40:00,34.91,34.96,34.88,34.9,1178700.0,22.8853,22.918,22.8656,22.8787,1178700.0
2015-03-31 15:50:00,34.91,34.91,34.79,34.8,2585900.0,22.8853,22.8853,22.8066,22.8131,2585900.0
2015-04-01 09:30:00,34.84,34.84,34.39,34.39,1892800.0,22.8394,22.8394,22.5444,22.5444,1892800.0
2015-04-01 09:40:00,34.4,34.49,34.34,34.43,1257800.0,22.5509,22.6099,22.5116,22.5706,1257800.0
2015-04-01 09:50:00,34.41,34.45,34.35,34.44,778800.0,22.5575,22.5837,22.5182,22.5771,778800.0
2015-04-01 10:00:00,34.44,34.5,34.35,34.48,767600.0,22.5771,22.6165,22.5182,22.6034,767600.0
2015-04-01 10:10:00,34.49,34.5,34.36,34.45,522500.0,22.6099,22.6165,22.5247,22.5837,522500.0
2015-04-01 10:20:00,34.46,34.48,34.34,34.38,548900.0,22.5903,22.6034,22.5116,22.5378,548900.0
2015-04-01 10:30:00,34.39,34.4,34.3,34.35,536600.0,22.5444,22.5509,22.4854,22.5182,536600.0
2015-04-01 10:40:00,34.35,34.45,34.35,34.44,319200.0,22.5182,22.5837,22.5182,22.5771,319200.0
2015-04-01 10:50:00,34.44,34.57,34.43,34.54,578300.0,22.5771,22.6624,22.5706,22.6427,578300.0
2015-04-01 11:00:00,34.54,34.57,34.48,34.57,363300.0,22.6427,22.6624,22.6034,22.6624,363300.0
2015-04-01 11:10:00,34.56,34.66,34.55,34.63,470000.0,22.6558,22.7214,22.6493,22.7017,470000.0
2015-04-01 11:20:00,34.62,34.65,34.5,34.52,469900.0,22.6951,22.7148,22.6165,22.6296,469900.0
2015-04-01 11:30:00,34.53,34.57,34.45,34.57,372000.0,22.6361,22.6624,22.5837,22.6624,372000.0
2015-04-01 11:40:00,34.57,34.58,34.47,34.5,344200.0,22.6624,22.6689,22.5968,22.6165,344200.0
2015-04-01 11:50:00,34.51,34.53,34.43,34.43,282100.0,22.623,22.6361,22.5706,22.5706,282100.0
2015-04-01 12:00:00,34.43,34.44,34.35,34.41,447000.0,22.5706,22.5771,22.5182,22.5575,447000.0
2015-04-01 12:10:00,34.43,34.44,34.35,34.4,386000.0,22.5706,22.5771,22.5182,22.5509,386000.0
2015-04-01 12:20:00,34.4,34.44,34.37,34.42,246100.0,22.5509,22.5771,22.5313,22.564,246100.0
2015-04-01 12:30:00,34.41,34.43,34.36,34.39,381400.0,22.5575,22.5706,22.5247,22.5444,381400.0
2015-04-01 12:40:00,34.39,34.49,34.38,34.49,245400.0,22.5444,22.6099,22.5378,22.6099,245400.0
2015-04-01 12:50:00,34.49,34.53,34.39,34.39,187100.0,22.6099,22.6361,22.5444,22.5444,187100.0
2015-04-01 13:00:00,34.39,34.46,34.38,34.45,206300.0,22.5444,22.5903,22.5378,22.5837,206300.0
2015-04-01 13:10:00,34.45,34.49,34.4,34.41,390300.0,22.5837,22.6099,22.5509,22.5575,390300.0
2015-04-01 13:20:00,34.41,34.43,34.38,34.39,469600.0,22.5575,22.5706,22.5378,22.5444,469600.0
2015-04-01 13:30:00,34.4,34.4,34.33,34.34,688100.0,22.5509,22.5509,22.505,22.5116,688100.0
2015-04-01 13:40:00,34.34,34.38,34.32,34.36,413700.0,22.5116,22.5378,22.4985,22.5247,413700.0
2015-04-01 13:50:00,34.36,34.36,34.26,34.28,744400.0,22.5247,22.5247,22.4592,22.4723,744400.0
2015-04-01 14:00:00,34.29,34.33,34.26,34.3,327800.0,22.4788,22.505,22.4592,22.4854,327800.0
2015-04-01 14:10:00,34.3,34.3,34.16,34.19,756600.0,22.4854,22.4854,22.3936,22.4133,756600.0
2015-04-01 14:20:00,34.19,34.19,34.11,34.14,804800.0,22.4133,22.4133,22.3608,22.3805,804800.0
2015-04-01 14:30:00,34.13,34.2,34.11,34.2,416200.0,22.3739,22.4198,22.3608,22.4198,416200.0
2015-04-01 14:40:00,34.2,34.24,34.14,34.23,388100.0,22.4198,22.446,22.3805,22.4395,388100.0
2015-04-01 14:50:00,34.24,34.24,34.17,34.19,480000.0,22.446,22.446,22.4002,22.4133,480000.0
2015-04-01 15:00:00,34.19,34.22,34.14,34.15,496900.0,22.4133,22.4329,22.3805,22.387,496900.0
2015-04-01 15:10:00,34.15,34.19,34.12,34.16,642500.0,22.387,22.4133,22.3674,22.3936,642500.0
2015-04-01 15:20:00,34.16,34.19,34.13,34.17,741600.0,22.3936,22.4133,22.3739,22.4002,741600.0
2015-04-01 15:30:00,34.16,34.29,34.16,34.28,890000.0,22.3936,22.4788,22.3936,22.4723,890000.0
2015-04-01 15:40:00,34.27,34.31,34.21,34.27,1468400.0,22.4657,22.4919,22.4264,22.4657,1468400.0
2015-04-01 15:50:00,34.26,34.33,34.21,34.33,2783800.0,22.4592,22.505,22.4264,22.505,2783800.0
2015-04-02 09:30:00,34.45,34.46,34.25,34.45,1227100.0,22.5837,22.5903,22.4526,22.5837,1227100.0
2015-04-02 09:40:00,34.45,34.52,34.38,34.51,831800.0,22.5837,22.6296,22.5378,22.623,831800.0
2015-04-02 09:50:00,34.51,34.63,34.45,34.46,652800.0,22.623,22.7017,22.5837,22.5903,652800.0
2015-04-02 10:00:00,34.45,34.63,34.45,34.5,1108000.0,22.5837,22.7017,22.5837,22.6165,1108000.0
2015-04-02 10:10:00,34.49,34.5,34.44,34.47,660200.0,22.6099,22.6165,22.5771,22.5968,660200.0
2015-04-02 10:20:00,34.47,34.49,34.43,34.45,460800.0,22.5968,22.6099,22.5706,22.5837,460800.0
2015-04-02 10:30:00,34.45,34.46,34.32,34.32,392600.0,22.5837,22.5903,22.4985,22.4985,392600.0
2015-04-02 10:40:00,34.33,34.35,34.28,34.34,430700.0,22.505,22.5182,22.4723,22.5116,430700.0
2015-04-02 10:50:00,34.33,34.34,34.26,34.3,747400.0,22.505,22.5116,22.4592,22.4854,747400.0
2015-04-02 11:00:00,34.3,34.33,34.28,34.33,520500.0,22.4854,22.505,22.4723,22.505,520500.0
2015-04-02 11:10:00,34.33,34.34,34.28,34.33,338800.0,22.505,22.5116,22.4723,22.505,338800.0
2015-04-02 11:20:00,34.32,34.4,34.32,34.37,303200.0,22.4985,22.5509,22.4985,22.5313,303200.0
2015-04-02 11:30:00,34.37,34.4,34.36,34.36,208900.0,22.5313,22.5509,22.5247,22.5247,208900.0
2015-04-02 11:40:00,34.36,34.36,34.3,34.31,307000.0,22.5247,22.5247,22.4854,22.4919,307000.0
2015-04-02 11:50:00,34.32,34.33,34.26,34.27,271500.0,22.4985,22.505,22.4592,22.4657,271500.0
2015-04-02 12:00:00,34.27,34.28,34.21,34.25,282800.0,22.4657,22.4723,22.4264,22.4526,282800.0
2015-04-02 12:10:00,34.24,34.27,34.23,34.26,208900.0,22.446,22.4657,22.4395,22.4592,208900.0
2015-04-02 12:20:00,34.26,34.28,34.25,34.27,168700.0,22.4592,22.4723,22.4526,22.4657,168700.0
2015-04-02 12:30:00,34.27,34.32,34.26,34.3,236800.0,22.4657,22.4985,22.4592,22.4854,236800.0
2015-04-02 12:40:00,34.3,34.37,34.3,34.36,305400.0,22.4854,22.5313,22.4854,22.5247,305400.0
2015-04-02 12:50:00,34.36,34.38,34.31,34.32,293600.0,22.5247,22.5378,22.4919,22.4985,293600.0
2015-04-02 13:00:00,34.31,34.33,34.28,34.3,133600.0,22.4919,22.505,22.4723,22.4854,133600.0
2015-04-02 13:10:00,34.3,34.41,34.29,34.41,242700.0,22.4854,22.5575,22.4788,22.5575,242700.0
2015-04-02 13:20:00,34.41,34.43,34.34,34.35,411200.0,22.5575,22.5706,22.5116,22.5182,411200.0
2015-04-02 13:30:00,34.36,34.38,34.34,34.34,208700.0,22.5247,22.5378,22.5116,22.5116,208700.0
2015-04-02 13:40:00,34.34,34.38,34.33,34.38,249200.0,22.5116,22.5378,22.505,22.5378,249200.0
2015-04-02 13:50:00,34.37,34.39,34.36,34.36,274800.0,22.5313,22.5444,22.5247,22.5247,274800.0
2015-04-02 14:00:00,34.36,34.4,34.33,34.38,165900.0,22.5247,22.5509,22.505,22.5378,165900.0
2015-04-02 14:10:00,34.38,34.4,34.35,34.39,229400.0,22.5378,22.5509,22.5182,22.5444,229400.0
2015-04-02 14:20:00,34.4,34.4,34.34,34.34,251400.0,22.5509,22.5509,22.5116,22.5116,251400.0
2015-04-02 14:30:00,34.34,34.39,34.34,34.37,224600.0,22.5116,22.5444,22.5116,22.5313,224600.0
2015-04-02 14:40:00,34.37,34.37,34.32,34.36,251900.0,22.5313,22.5313,22.4985,22.5247,251900.0
2015-04-02 14:50:00,34.36,34.37,34.34,34.35,243000.0,22.5247,22.5313,22.5116,22.5182,243000.0
2015-04-02 15:00:00,34.35,34.39,34.34,34.35,368300.0,22.5182,22.5444,22.5116,22.5182,368300.0
2015-04-02 15:10:00,34.35,34.36,34.26,34.27,494100.0,22.5182,22.5247,22.4592,22.4657,494100.0
2015-04-02 15:20:00,34.27,34.32,34.25,34.31,387400.0,22.4657,22.4985,22.4526,22.4919,387400.0
2015-04-02 15:30:00,34.31,34.38,34.28,34.36,432400.0,22.4919,22.5378,22.4723,22.5247,432400.0
2015-04-02 15:40:00,34.36,34.38,34.32,34.34,1097200.0,22.5247,22.5378,22.4985,22.5116,1097200.0
2015-04-02 15:50:00,34.34,34.43,34.33,34.37,2687900.0,22.5116,22.5706,22.505,22.5313,2687900.0
2015-04-06 09:30:00,34.42,34.46,34.23,34.35,985800.0,22.564,22.5903,22.4395,22.5182,985800.0
2015-04-06 09:40:00,34.35,34.42,34.34,34.41,496500.0,22.5182,22.564,22.5116,22.5575,496500.0
2015-04-06 09:50:00,34.42,34.44,34.33,34.33,303900.0,22.564,22.5771,22.505,22.505,303900.0
2015-04-06 10:00:00,34.34,34.44,34.33,34.39,302100.0,22.5116,22.5771,22.505,22.5444,302100.0
2015-04-06 10:10:00,34.4,34.4,34.35,34.37,251600.0,22.5509,22.5509,22.5182,22.5313,251600.0
2015-04-06 10:20:00,34.37,34.49,34.36,34.48,467700.0,22.5313,22.6099,22.5247,22.6034,467700.0
2015-04-06 10:30:00,34.49,34.55,34.44,34.45,354500.0,22.6099,22.6493,22.5771,22.5837,354500.0
2015-04-06 10:40:00,34.44,34.45,34.42,34.43,273800.0,22.5771,22.5837,22.564,22.5706,273800.0
2015-04-06 10:50:00,34.43,34.51,34.42,34.48,338800.0,22.5706,22.623,22.564,22.6034,338800.0
2015-04-06 11:00:00,34.49,34.6,34.48,34.59,342300.0,22.6099,22.682,22.6034,22.6755,342300.0
2015-04-06 11:10:00,34.58,34.59,34.54,34.57,286400.0,22.6689,22.6755,22.6427,22.6624,286400.0
2015-04-06 11:20:00,34.57,34.62,34.56,34.58,290700.0,22.6624,22.6951,22.6558,22.6689,290700.0
2015-04-06 11:30:00,34.58,34.62,34.58,34.61,220400.0,22.6689,22.6951,22.6689,22.6886,220400.0
2015-04-06 11:40:00,34.61,34.63,34.56,34.57,341800.0,22.6886,22.7017,22.6558,22.6624,341800.0
2015-04-06 11:50:00,34.57,34.59,34.52,34.55,273600.0,22.6624,22.6755,22.6296,22.6493,273600.0
2015-04-06 12:00:00,34.55,34.64,34.54,34.63,328100.0,22.6493,22.7083,22.6427,22.7017,328100.0
2015-04-06 12:10:00,34.63,34.66,34.62,34.66,272000.0,22.7017,22.7214,22.6951,22.7214,272000.0
2015-04-06 12:20:00,34.66,34.73,34.64,34.68,315400.0,22.7214,22.7673,22.7083,22.7345,315400.0
2015-04-06 12:30:00,34.69,34.7,34.68,34.69,213300.0,22.741,22.7476,22.7345,22.741,213300.0
2015-04-06 12:40:00,34.7,34.71,34.67,34.68,262800.0,22.7476,22.7541,22.7279,22.7345,262800.0
2015-04-06 12:50:00,34.68,34.72,34.67,34.71,222300.0,22.7345,22.7607,22.7279,22.7541,222300.0
2015-04-06 13:00:00,34.72,34.74,34.71,34.72,236600.0,22.7607,22.7738,22.7541,22.7607,236600.0
2015-04-06 13:10:00,34.72,34.81,34.71,34.8,430300.0,22.7607,22.8197,22.7541,22.8131,430300.0
2015-04-06 13:20:00,34.8,34.81,34.76,34.77,196500.0,22.8131,22.8197,22.7869,22.7935,196500.0
2015-04-06 13:30:00,34.76,34.78,34.7,34.7,321300.0,22.7869,22.8,22.7476,22.7476,321300.0
2015-04-06 13:40:00,34.71,34.71,34.68,34.69,230700.0,22.7541,22.7541,22.7345,22.741,230700.0
2015-04-06 13:50:00,34.7,34.71,34.68,34.68,340800.0,22.7476,22.7541,22.7345,22.7345,340800.0
2015-04-06 14:00:00,34.69,34.69,34.62,34.63,153200.0,22.741,22.741,22.6951,22.7017,153200.0
2015-04-06 14:10:00,34.62,34.68,34.61,34.67,230100.0,22.6951,22.7345,22.6886,22.7279,230100.0
2015-04-06 14:20:00,34.68,34.68,34.65,34.66,229500.0,22.7345,22.7345,22.7148,22.7214,229500.0
2015-04-06 14:30:00,34.67,34.74,34.66,34.74,381800.0,22.7279,22.7738,22.7214,22.7738,381800.0
2015-04-06 14:40:00,34.73,34.75,34.72,34.72,392500.0,22.7673,22.7804,22.7607,22.7607,392500.0
2015-04-06 14:50:00,34.72,34.74,34.68,34.71,558600.0,22.7607,22.7738,22.7345,22.7541,558600.0
2015-04-06 15:00:00,34.71,34.73,34.67,34.68,435300.0,22.7541,22.7673,22.7279,22.7345,435300.0
2015-04-06 15:10:00,34.68,34.68,34.61,34.61,389400.0,22.7345,22.7345,22.6886,22.6886,389400.0
2015-04-06 15:20:00,34.61,34.62,34.58,34.6,515700.0,22.6886,22.6951,22.6689,22.682,515700.0
2015-04-06 15:30:00,34.6,34.6,34.54,34.55,516100.0,22.682,22.682,22.6427,22.6493,516100.0
2015-04-06 15:40:00,34.55,34.56,34.44,34.53,1452000.0,22.6493,22.6558,22.5771,22.6361,1452000.0
2015-04-06 15:50:00,34.53,34.56,34.49,34.5,1867800.0,22.6361,22.6558,22.6099,22.6165,1867800.0
2015-04-07 09:30:00,34.63,34.85,34.55,34.8,881600.0,22.7017,22.8459,22.6493,22.8131,881600.0
2015-04-07 09:40:00,34.8,34.89,34.74,34.88,366000.0,22.8131,22.8721,22.7738,22.8656,366000.0
2015-04-07 09:50:00,34.88,34.88,34.77,34.77,431000.0,22.8656,22.8656,22.7935,22.7935,431000.0
2015-04-07 10:00:00,34.77,34.79,34.64,34.64,529000.0,22.7935,22.8066,22.7083,22.7083,529000.0
2015-04-07 10:10:00,34.64,34.69,34.6,34.63,510200.0,22.7083,22.741,22.682,22.7017,510200.0
2015-04-07 10:20:00,34.62,34.67,34.62,34.64,463500.0,22.6951,22.7279,22.6951,22.7083,463500.0
2015-04-07 10:30:00,34.64,34.71,34.64,34.68,430100.0,22.7083,22.7541,22.7083,22.7345,430100.0
2015-04-07 10:40:00,34.68,34.72,34.67,34.69,366600.0,22.7345,22.7607,22.7279,22.741,366600.0
2015-04-07 10:50:00,34.69,34.69,34.66,34.66,243400.0,22.741,22.741,22.7214,22.7214,243400.0
2015-04-07 11:00:00,34.66,34.67,34.63,34.65,235100.0,22.7214,22.7279,22.7017,22.7148,235100.0
2015-04-07 11:10:00,34.66,34.68,34.62,34.63,213400.0,22.7214,22.7345,22.6951,22.7017,213400.0
2015-04-07 11:20:00,34.63,34.7,34.62,34.69,235500.0,22.7017,22.7476,22.6951,22.741,235500.0
2015-04-07 11:30:00,34.7,34.78,34.69,34.76,276300.0,22.7476,22.8,22.741,22.7869,276300.0
2015-04-07 11:40:00,34.76,34.77,34.71,34.72,233000.0,22.7869,22.7935,22.7541,22.7607,233000.0
2015-04-07 11:50:00,34.72,34.73,34.7,34.7,127700.0,22.7607,22.7673,22.7476,22.7476,127700.0
2015-04-07 12:00:00,34.7,34.77,34.7,34.72,176400.0,22.7476,22.7935,22.7476,22.7607,176400.0
2015-04-07 12:10:00,34.73,34.73,34.67,34.69,276600.0,22.7673,22.7673,22.7279,22.741,276600.0
2015-04-07 12:20:00,34.69,34.79,34.69,34.77,176800.0,22.741,22.8066,22.741,22.7935,176800.0
2015-04-07 12:30:00,34.78,34.78,34.72,34.72,99400.0,22.8,22.8,22.7607,22.7607,99400.0
2015-04-07 12:40:00,34.72,34.73,34.67,34.68,148100.0,22.7607,22.7673,22.7279,22.7345,148100.0
2015-04-07 12:50:00,34.69,34.7,34.67,34.69,98700.0,22.741,22.7476,22.7279,22.741,98700.0
2015-04-07 13:00:00,34.69,34.72,34.68,34.7,245000.0,22.741,22.7607,22.7345,22.7476,245000.0
2015-04-07 13:10:00,34.71,34.71,34.68,34.71,174700.0,22.7541,22.7541,22.7345,22.7541,174700.0
2015-04-07 13:20:00,34.71,34.72,34.7,34.72,103900.0,22.7541,22.7607,22.7476,22.7607,103900.0
2015-04-07 13:30:00,34.72,34.75,34.71,34.72,119100.0,22.7607,22.7804,22.7541,22.7607,119100.0
2015-04-07 13:40:00,34.72,34.74,34.71,34.71,127400.0,22.7607,22.7738,22.7541,22.7541,127400.0
2015-04-07 13:50:00,34.72,34.72,34.69,34.69,97700.0,22.7607,22.7607,22.741,22.741,97700.0
2015-04-07 14:00:00,34.7,34.74,34.69,34.72,179900.0,22.7476,22.7738,22.741,22.7607,179900.0
2015-04-07 14:10:00,34.73,34.73,34.71,34.71,142600.0,22.7673,22.7673,22.7541,22.7541,142600.0
2015-04-07 14:20:00,34.72,34.72,34.69,34.7,157100.0,22.7607,22.7607,22.741,22.7476,157100.0
2015-04-07 14:30:00,34.7,34.71,34.7,34.7,113500.0,22.7476,22.7541,22.7476,22.7476,113500.0
2015-04-07 14:40:00,34.71,34.71,34.7,34.7,92700.0,22.7541,22.7541,22.7476,22.7476,92700.0
2015-04-07 14:50:00,34.71,34.71,34.64,34.64,350200.0,22.7541,22.7541,22.7083,22.7083,350200.0
2015-04-07 15:00:00,34.64,34.65,34.64,34.64,168900.0,22.7083,22.7148,22.7083,22.7083,168900.0
2015-04-07 15:10:00,34.64,34.65,34.64,34.65,170800.0,22.7083,22.7148,22.7083,22.7148,170800.0
2015-04-07 15:20:00,34.65,34.65,34.6,34.63,626600.0,22.7148,22.7148,22.682,22.7017,626600.0
2015-04-07 15:30:00,34.62,34.65,34.58,34.6,772600.0,22.6951,22.7148,22.6689,22.682,772600.0
2015-04-07 15:40:00,34.6,34.62,34.56,34.57,906900.0,22.682,22.6951,22.6558,22.6624,906900.0
2015-04-07 15:50:00,34.57,34.58,34.51,34.55,1342400.0,22.6624,22.6689,22.623,22.6493,1342400.0
2015-04-08 09:30:00,34.51,34.74,34.51,34.66,860800.0,22.623,22.7738,22.623,22.7214,860800.0
2015-04-08 09:40:00,34.68,34.73,34.61,34.65,768200.0,22.7345,22.7673,22.6886,22.7148,768200.0
2015-04-08 09:50:00,34.65,34.82,34.64,34.8,894200.0,22.7148,22.8263,22.7083,22.8131,894200.0
2015-04-08 10:00:00,34.81,34.84,34.68,34.7,769600.0,22.8197,22.8394,22.7345,22.7476,769600.0
2015-04-08 10:10:00,34.7,34.74,34.66,34.73,377500.0,22.7476,22.7738,22.7214,22.7673,377500.0
2015-04-08 10:20:00,34.74,34.78,34.73,34.75,396700.0,22.7738,22.8,22.7673,22.7804,396700.0
2015-04-08 10:30:00,34.75,34.75,34.59,34.61,758900.0,22.7804,22.7804,22.6755,22.6886,758900.0
2015-04-08 10:40:00,34.6,34.61,34.42,34.53,707800.0,22.682,22.6886,22.564,22.6361,707800.0
2015-04-08 10:50:00,34.53,34.55,34.48,34.5,1000700.0,22.6361,22.6493,22.6034,22.6165,1000700.0
2015-04-08 11:00:00,34.5,34.52,34.46,34.47,227700.0,22.6165,22.6296,22.5903,22.5968,227700.0
2015-04-08 11:10:00,34.47,34.62,34.46,34.6,476200.0,22.5968,22.6951,22.5903,22.682,476200.0
2015-04-08 11:20:00,34.6,34.61,34.55,34.6,342200.0,22.682,22.6886,22.6493,22.682,342200.0
2015-04-08 11:30:00,34.61,34.7,34.6,34.65,619000.0,22.6886,22.7476,22.682,22.7148,619000.0
2015-04-08 11:40:00,34.65,34.73,34.65,34.69,539500.0,22.7148,22.7673,22.7148,22.741,539500.0
2015-04-08 11:50:00,34.7,34.72,34.7,34.7,256400.0,22.7476,22.7607,22.7476,22.7476,256400.0
2015-04-08 12:00:00,34.7,34.72,34.64,34.66,447100.0,22.7476,22.7607,22.7083,22.7214,447100.0
2015-04-08 12:10:00,34.66,34.72,34.65,34.72,267500.0,22.7214,22.7607,22.7148,22.7607,267500.0
2015-04-08 12:20:00,34.72,34.73,34.65,34.67,261800.0,22.7607,22.7673,22.7148,22.7279,261800.0
2015-04-08 12:30:00,34.66,34.68,34.65,34.66,191900.0,22.7214,22.7345,22.7148,22.7214,191900.0
2015-04-08 12:40:00,34.66,34.68,34.62,34.66,393900.0,22.7214,22.7345,22.6951,22.7214,393900.0
2015-04-08 12:50:00,34.65,34.66,34.61,34.62,175400.0,22.7148,22.7214,22.6886,22.6951,175400.0
2015-04-08 13:00:00,34.63,34.67,34.63,34.66,146900.0,22.7017,22.7279,22.7017,22.7214,146900.0
2015-04-08 13:10:00,34.66,34.68,34.61,34.64,357200.0,22.7214,22.7345,22.6886,22.7083,357200.0
2015-04-08 13:20:00,34.65,34.68,34.63,34.66,422500.0,22.7148,22.7345,22.7017,22.7214,422500.0
2015-04-08 13:30:00,34.66,34.69,34.66,34.69,435500.0,22.7214,22.741,22.7214,22.741,435500.0
2015-04-08 13:40:00,34.69,34.7,34.68,34.68,413700.0,22.741,22.7476,22.7345,22.7345,413700.0
2015-04-08 13:50:00,34.69,34.72,34.68,34.69,465500.0,22.741,22.7607,22.7345,22.741,465500.0
2015-04-08 14:00:00,34.68,34.69,34.47,34.48,616000.0,22.7345,22.741,22.5968,22.6034,616000.0
2015-04-08 14:10:00,34.48,34.69,34.43,34.65,486400.0,22.6034,22.741,22.5706,22.7148,486400.0
2015-04-08 14:20:00,34.65,34.71,34.63,34.65,320600.0,22.7148,22.7541,22.7017,22.7148,320600.0
2015-04-08 14:30:00,34.66,34.66,34.61,34.64,242000.0,22.7214,22.7214,22.6886,22.7083,242000.0
2015-04-08 14:40:00,34.65,34.65,34.57,34.62,409600.0,22.7148,22.7148,22.6624,22.6951,409600.0
2015-04-08 14:50:00,34.62,34.63,34.53,34.6,284500.0,22.6951,22.7017,22.6361,22.682,284500.0
2015-04-08 15:00:00,34.6,34.61,34.56,34.57,352100.0,22.682,22.6886,22.6558,22.6624,352100.0
2015-04-08 15:10:00,34.56,34.57,34.48,34.51,428100.0,22.6558,22.6624,22.6034,22.623,428100.0
2015-04-08 15:20:00,34.51,34.53,34.48,34.51,467400.0,22.623,22.6361,22.6034,22.623,467400.0
2015-04-08 15:30:00,34.51,34.58,34.49,34.58,543600.0,22.623,22.6689,22.6099,22.6689,543600.0
2015-04-08 15:40:00,34.58,34.64,34.56,34.6,1247700.0,22.6689,22.7083,22.6558,22.682,1247700.0
2015-04-08 15:50:00,34.59,34.65,34.58,34.63,1516100.0,22.6755,22.7148,22.6689,22.7017,1516100.0
2015-04-09 09:30:00,34.64,34.92,34.64,34.83,946300.0,22.7083,22.8918,22.7083,22.8328,946300.0
2015-04-09 09:40:00,34.84,34.94,34.82,34.82,1280600.0,22.8394,22.9049,22.8263,22.8263,1280600.0
2015-04-09 09:50:00,34.83,34.83,34.7,34.72,466700.0,22.8328,22.8328,22.7476,22.7607,466700.0
2015-04-09 10:00:00,34.72,34.75,34.6,34.69,1019500.0,22.7607,22.7804,22.682,22.741,1019500.0
2015-04-09 10:10:00,34.69,34.75,34.61,34.64,921800.0,22.741,22.7804,22.6886,22.7083,921800.0
2015-04-09 10:20:00,34.64,34.65,34.56,34.58,966200.0,22.7083,22.7148,22.6558,22.6689,966200.0
2015-04-09 10:30:00,34.59,34.59,34.48,34.59,588700.0,22.6755,22.6755,22.6034,22.6755,588700.0
2015-04-09 10:40:00,34.59,34.62,34.51,34.58,503100.0,22.6755,22.6951,22.623,22.6689,503100.0
2015-04-09 10:50:00,34.59,34.6,34.51,34.55,317800.0,22.6755,22.682,22.623,22.6493,317800.0
2015-04-09 11:00:00,34.55,34.56,34.45,34.46,386300.0,22.6493,22.6558,22.5837,22.5903,386300.0
2015-04-09 11:10:00,34.46,34.49,34.41,34.41,349200.0,22.5903,22.6099,22.5575,22.5575,349200.0
2015-04-09 11:20:00,34.41,34.54,34.37,34.54,415300.0,22.5575,22.6427,22.5313,22.6427,415300.0
2015-04-09 11:30:00,34.54,34.63,34.53,34.62,342100.0,22.6427,22.7017,22.6361,22.6951,342100.0
2015-04-09 11:40:00,34.62,34.71,34.61,34.64,407400.0,22.6951,22.7541,22.6886,22.7083,407400.0
2015-04-09 11:50:00,34.64,34.64,34.52,34.53,296600.0,22.7083,22.7083,22.6296,22.6361,296600.0
2015-04-09 12:00:00,34.54,34.65,34.53,34.64,194000.0,22.6427,22.7148,22.6361,22.7083,194000.0
2015-04-09 12:10:00,34.65,34.7,34.63,34.69,381300.0,22.7148,22.7476,22.7017,22.741,381300.0
2015-04-09 12:20:00,34.68,34.72,34.66,34.71,766300.0,22.7345,22.7607,22.7214,22.7541,766300.0
2015-04-09 12:30:00,34.7,34.74,34.69,34.73,354600.0,22.7476,22.7738,22.741,22.7673,354600.0
2015-04-09 12:40:00,34.73,34.74,34.72,34.73,245800.0,22.7673,22.7738,22.7607,22.7673,245800.0
2015-04-09 12:50:00,34.73,34.75,34.72,34.74,242900.0,22.7673,22.7804,22.7607,22.7738,242900.0
2015-04-09 13:00:00,34.73,34.75,34.7,34.74,233100.0,22.7673,22.7804,22.7476,22.7738,233100.0
2015-04-09 13:10:00,34.74,34.81,34.73,34.77,552300.0,22.7738,22.8197,22.7673,22.7935,552300.0
2015-04-09 13:20:00,34.78,34.84,34.77,34.8,226000.0,22.8,22.8394,22.7935,22.8131,226000.0
2015-04-09 13:30:00,34.81,34.82,34.75,34.75,304100.0,22.8197,22.8263,22.7804,22.7804,304100.0
2015-04-09 13:40:00,34.75,34.79,34.74,34.79,258300.0,22.7804,22.8066,22.7738,22.8066,258300.0
2015-04-09 13:50:00,34.79,34.83,34.76,34.79,377900.0,22.8066,22.8328,22.7869,22.8066,377900.0
2015-04-09 14:00:00,34.79,34.82,34.77,34.78,342700.0,22.8066,22.8263,22.7935,22.8,342700.0
2015-04-09 14:10:00,34.79,34.82,34.78,34.82,199100.0,22.8066,22.8263,22.8,22.8263,199100.0
2015-04-09 14:20:00,34.82,34.84,34.79,34.79,463300.0,22.8263,22.8394,22.8066,22.8066,463300.0
2015-04-09 14:30:00,34.8,34.83,34.78,34.82,342800.0,22.8131,22.8328,22.8,22.8263,342800.0
2015-04-09 14:40:00,34.82,34.84,34.79,34.8,293800.0,22.8263,22.8394,22.8066,22.8131,293800.0
2015-04-09 14:50:00,34.8,34.85,34.79,34.84,464000.0,22.8131,22.8459,22.8066,22.8394,464000.0
2015-04-09 15:00:00,34.84,34.99,34.83,34.98,1517400.0,22.8394,22.9377,22.8328,22.9311,1517400.0
2015-04-09 15:10:00,34.98,35.06,34.96,35.02,1261500.0,22.9311,22.9836,22.918,22.9574,1261500.0
2015-04-09 15:20:00,35.02,35.05,34.99,35.05,1029200.0,22.9574,22.977,22.9377,22.977,1029200.0
2015-04-09 15:30:00,35.05,35.06,34.94,34.98,1036500.0,22.977,22.9836,22.9049,22.9311,1036500.0
2015-04-09 15:40:00,34.99,35.02,34.98,35.0,1184900.0,22.9377,22.9574,22.9311,22.9443,1184900.0
2015-04-09 15:50:00,35.0,35.05,34.99,35.04,2388100.0,22.9443,22.977,22.9377,22.9705,2388100.0
2015-04-10 09:30:00,34.92,35.08,34.89,34.97,1154700.0,22.8918,22.9967,22.8721,22.9246,1154700.0
2015-04-10 09:40:00,34.96,35.2,34.96,35.19,906200.0,22.918,23.0754,22.918,23.0688,906200.0
2015-04-10 09:50:00,35.2,35.28,35.17,35.26,708000.0,23.0754,23.1278,23.0557,23.1147,708000.0
2015-04-10 10:00:00,35.27,35.31,35.16,35.2,610000.0,23.1213,23.1475,23.0491,23.0754,610000.0
2015-04-10 10:10:00,35.19,35.31,35.18,35.24,360700.0,23.0688,23.1475,23.0623,23.1016,360700.0
2015-04-10 10:20:00,35.24,35.28,35.19,35.27,930100.0,23.1016,23.1278,23.0688,23.1213,930100.0
2015-04-10 10:30:00,35.27,35.33,35.22,35.33,829400.0,23.1213,23.1606,23.0885,23.1606,829400.0
2015-04-10 10:40:00,35.33,35.33,35.25,35.29,341200.0,23.1606,23.1606,23.1081,23.1344,341200.0
2015-04-10 10:50:00,35.29,35.31,35.23,35.28,403300.0,23.1344,23.1475,23.095,23.1278,403300.0
2015-04-10 11:00:00,35.28,35.28,35.21,35.23,343500.0,23.1278,23.1278,23.0819,23.095,343500.0
2015-04-10 11:10:00,35.23,35.29,35.21,35.28,533900.0,23.095,23.1344,23.0819,23.1278,533900.0
2015-04-10 11:20:00,35.27,35.33,35.27,35.3,354200.0,23.1213,23.1606,23.1213,23.1409,354200.0
2015-04-10 11:30:00,35.3,35.36,35.29,35.36,407700.0,23.1409,23.1803,23.1344,23.1803,407700.0
2015-04-10 11:40:00,35.36,35.42,35.35,35.4,415600.0,23.1803,23.2196,23.1737,23.2065,415600.0
2015-04-10 11:50:00,35.39,35.4,35.34,35.36,241700.0,23.1999,23.2065,23.1671,23.1803,241700.0
2015-04-10 12:00:00,35.36,35.39,35.33,35.37,550600.0,23.1803,23.1999,23.1606,23.1868,550600.0
2015-04-10 12:10:00,35.38,35.44,35.37,35.43,723000.0,23.1934,23.2327,23.1868,23.2261,723000.0
2015-04-10 12:20:00,35.43,35.45,35.39,35.42,283700.0,23.2261,23.2393,23.1999,23.2196,283700.0
2015-04-10 12:30:00,35.43,35.43,35.39,35.4,223400.0,23.2261,23.2261,23.1999,23.2065,223400.0
2015-04-10 12:40:00,35.4,35.44,35.39,35.39,470500.0,23.2065,23.2327,23.1999,23.1999,470500.0
2015-04-10 12:50:00,35.39,35.42,35.37,35.41,204900.0,23.1999,23.2196,23.1868,23.213,204900.0
2015-04-10 13:00:00,35.42,35.44,35.4,35.4,286100.0,23.2196,23.2327,23.2065,23.2065,286100.0
2015-04-10 13:10:00,35.4,35.41,35.35,35.37,470900.0,23.2065,23.213,23.1737,23.1868,470900.0
2015-04-10 13:20:00,35.37,35.39,35.35,35.35,253000.0,23.1868,23.1999,23.1737,23.1737,253000.0
2015-04-10 13:30:00,35.36,35.39,35.33,35.37,380300.0,23.1803,23.1999,23.1606,23.1868,380300.0
2015-04-10 13:40:00,35.38,35.4,35.37,35.39,113500.0,23.1934,23.2065,23.1868,23.1999,113500.0
2015-04-10 13:50:00,35.4,35.4,35.36,35.36,248700.0,23.2065,23.2065,23.1803,23.1803,248700.0
2015-04-10 14:00:00,35.36,35.43,35.35,35.41,332700.0,23.1803,23.2261,23.1737,23.213,332700.0
2015-04-10 14:10:00,35.41,35.46,35.38,35.4,403000.0,23.213,23.2458,23.1934,23.2065,403000.0
2015-04-10 14:20:00,35.39,35.42,35.37,35.38,370100.0,23.1999,23.2196,23.1868,23.1934,370100.0
2015-04-10 14:30:00,35.38,35.41,35.35,35.41,309900.0,23.1934,23.213,23.1737,23.213,309900.0
2015-04-10 14:40:00,35.41,35.43,35.38,35.39,279800.0,23.213,23.2261,23.1934,23.1999,279800.0
2015-04-10 14:50:00,35.39,35.4,35.35,35.35,153800.0,23.1999,23.2065,23.1737,23.1737,153800.0
2015-04-10 15:00:00,35.35,35.37,35.28,35.29,252700.0,23.1737,23.1868,23.1278,23.1344,252700.0
2015-04-10 15:10:00,35.29,35.35,35.28,35.32,372600.0,23.1344,23.1737,23.1278,23.154,372600.0
2015-04-10 15:20:00,35.32,35.36,35.31,35.36,371200.0,23.154,23.1803,23.1475,23.1803,371200.0
2015-04-10 15:30:00,35.36,35.37,35.34,35.36,828200.0,23.1803,23.1868,23.1671,23.1803,828200.0
2015-04-10 15:40:00,35.36,35.41,35.33,35.41,1002300.0,23.1803,23.213,23.1606,23.213,1002300.0
2015-04-10 15:50:00,35.41,35.47,35.39,35.44,3225600.0,23.213,23.2524,23.1999,23.2327,3225600.0
2015-04-13 09:30:00,35.35,35.5,35.3,35.49,1270100.0,23.1737,23.272,23.1409,23.2655,1270100.0
2015-04-13 09:40:00,35.49,35.53,35.26,35.36,1059200.0,23.2655,23.2917,23.1147,23.1803,1059200.0
2015-04-13 09:50:00,35.36,35.4,35.32,35.39,535300.0,23.1803,23.2065,23.154,23.1999,535300.0
2015-04-13 10:00:00,35.39,35.44,35.35,35.44,492600.0,23.1999,23.2327,23.1737,23.2327,492600.0
2015-04-13 10:10:00,35.44,35.44,35.37,35.38,364000.0,23.2327,23.2327,23.1868,23.1934,364000.0
2015-04-13 10:20:00,35.37,35.44,35.31,35.41,463200.0,23.1868,23.2327,23.1475,23.213,463200.0
2015-04-13 10:30:00,35.42,35.43,35.28,35.3,538500.0,23.2196,23.2261,23.1278,23.1409,538500.0
2015-04-13 10:40:00,35.3,35.35,35.29,35.35,260300.0,23.1409,23.1737,23.1344,23.1737,260300.0
2015-04-13 10:50:00,35.35,35.35,35.23,35.23,532000.0,23.1737,23.1737,23.095,23.095,532000.0
2015-04-13 11:00:00,35.24,35.28,35.2,35.26,479400.0,23.1016,23.1278,23.0754,23.1147,479400.0
2015-04-13 11:10:00,35.27,35.31,35.25,35.27,204700.0,23.1213,23.1475,23.1081,23.1213,204700.0
2015-04-13 11:20:00,35.27,35.31,35.26,35.26,158700.0,23.1213,23.1475,23.1147,23.1147,158700.0
2015-04-13 11:30:00,35.27,35.34,35.25,35.32,291700.0,23.1213,23.1671,23.1081,23.154,291700.0
2015-04-13 11:40:00,35.33,35.33,35.27,35.27,128700.0,23.1606,23.1606,23.1213,23.1213,128700.0
2015-04-13 11:50:00,35.28,35.28,35.2,35.21,353100.0,23.1278,23.1278,23.0754,23.0819,353100.0
2015-04-13 12:00:00,35.2,35.27,35.17,35.17,408100.0,23.0754,23.1213,23.0557,23.0557,408100.0
2015-04-13 12:10:00,35.17,35.19,35.11,35.11,410100.0,23.0557,23.0688,23.0164,23.0164,410100.0
2015-04-13 12:20:00,35.12,35.17,35.08,35.13,373900.0,23.0229,23.0557,22.9967,23.0295,373900.0
2015-04-13 12:30:00,35.13,35.18,35.11,35.18,213900.0,23.0295,23.0623,23.0164,23.0623,213900.0
2015-04-13 12:40:00,35.18,35.23,35.17,35.23,421600.0,23.0623,23.095,23.0557,23.095,421600.0
2015-04-13 12:50:00,35.23,35.23,35.17,35.19,234400.0,23.095,23.095,23.0557,23.0688,234400.0
2015-04-13 13:00:00,35.19,35.19,35.08,35.1,153700.0,23.0688,23.0688,22.9967,23.0098,153700.0
2015-04-13 13:10:00,35.1,35.13,35.07,35.08,243900.0,23.0098,23.0295,22.9901,22.9967,243900.0
2015-04-13 13:20:00,35.08,35.1,35.02,35.06,606600.0,22.9967,23.0098,22.9574,22.9836,606600.0
2015-04-13 13:30:00,35.07,35.1,35.05,35.09,161900.0,22.9901,23.0098,22.977,23.0033,161900.0
2015-04-13 13:40:00,35.09,35.1,35.04,35.06,278900.0,23.0033,23.0098,22.9705,22.9836,278900.0
2015-04-13 13:50:00,35.07,35.09,35.05,35.07,227800.0,22.9901,23.0033,22.977,22.9901,227800.0
2015-04-13 14:00:00,35.08,35.1,35.07,35.08,219400.0,22.9967,23.0098,22.9901,22.9967,219400.0
2015-04-13 14:10:00,35.07,35.1,35.06,35.06,203600.0,22.9901,23.0098,22.9836,22.9836,203600.0
2015-04-13 14:20:00,35.07,35.09,35.06,35.09,275800.0,22.9901,23.0033,22.9836,23.0033,275800.0
2015-04-13 14:30:00,35.08,35.11,35.07,35.09,217600.0,22.9967,23.0164,22.9901,23.0033,217600.0
2015-04-13 14:40:00,35.09,35.12,35.05,35.06,220100.0,23.0033,23.0229,22.977,22.9836,220100.0
2015-04-13 14:50:00,35.06,35.11,35.01,35.1,579600.0,22.9836,23.0164,22.9508,23.0098,579600.0
2015-04-13 15:00:00,35.1,35.17,35.09,35.16,420000.0,23.0098,23.0557,23.0033,23.0491,420000.0
2015-04-13 15:10:00,35.16,35.16,35.13,35.14,256700.0,23.0491,23.0491,23.0295,23.036,256700.0
2015-04-13 15:20:00,35.14,35.16,35.09,35.16,674700.0,23.036,23.0491,23.0033,23.0491,674700.0
2015-04-13 15:30:00,35.15,35.16,35.11,35.16,681000.0,23.0426,23.0491,23.0164,23.0491,681000.0
2015-04-13 15:40:00,35.15,35.18,35.13,35.14,1700300.0,23.0426,23.0623,23.0295,23.036,1700300.0
2015-04-13 15:50:00,35.13,35.17,35.08,35.09,2956600.0,23.0295,23.0557,22.9967,23.0033,2956600.0
2015-04-14 09:30:00,35.05,35.31,35.05,35.05,1226200.0,22.977,23.1475,22.977,22.977,1226200.0
2015-04-14 09:40:00,35.05,35.14,35.03,35.13,363200.0,22.977,23.036,22.9639,23.0295,363200.0
2015-04-14 09:50:00,35.13,35.17,34.95,35.03,540400.0,23.0295,23.0557,22.9115,22.9639,540400.0
2015-04-14 10:00:00,35.02,35.06,34.93,35.01,542000.0,22.9574,22.9836,22.8984,22.9508,542000.0
2015-04-14 10:10:00,35.0,35.08,34.98,35.03,503400.0,22.9443,22.9967,22.9311,22.9639,503400.0
2015-04-14 10:20:00,35.03,35.06,35.0,35.06,242600.0,22.9639,22.9836,22.9443,22.9836,242600.0
2015-04-14 10:30:00,35.05,35.05,34.91,35.0,438700.0,22.977,22.977,22.8853,22.9443,438700.0
2015-04-14 10:40:00,35.0,35.09,34.96,35.09,287600.0,22.9443,23.0033,22.918,23.0033,287600.0
2015-04-14 10:50:00,35.09,35.11,35.02,35.03,255200.0,23.0033,23.0164,22.9574,22.9639,255200.0
2015-04-14 11:00:00,35.03,35.12,35.01,35.11,222000.0,22.9639,23.0229,22.9508,23.0164,222000.0
2015-04-14 11:10:00,35.11,35.19,35.08,35.09,488000.0,23.0164,23.0688,22.9967,23.0033,488000.0
2015-04-14 11:20:00,35.09,35.12,35.05,35.06,240300.0,23.0033,23.0229,22.977,22.9836,240300.0
2015-04-14 11:30:00,35.07,35.1,35.03,35.05,273000.0,22.9901,23.0098,22.9639,22.977,273000.0
2015-04-14 11:40:00,35.05,35.11,35.04,35.11,152700.0,22.977,23.0164,22.9705,23.0164,152700.0
2015-04-14 11:50:00,35.11,35.15,35.1,35.14,175600.0,23.0164,23.0426,23.0098,23.036,175600.0
2015-04-14 12:00:00,35.15,35.16,35.12,35.15,244500.0,23.0426,23.0491,23.0229,23.0426,244500.0
2015-04-14 12:10:00,35.15,35.16,35.12,35.14,191700.0,23.0426,23.0491,23.0229,23.036,191700.0
2015-04-14 12:20:00,35.14,35.16,35.12,35.13,233400.0,23.036,23.0491,23.0229,23.0295,233400.0
2015-04-14 12:30:00,35.13,35.17,35.12,35.14,320700.0,23.0295,23.0557,23.0229,23.036,320700.0
2015-04-14 12:40:00,35.14,35.15,35.09,35.14,180000.0,23.036,23.0426,23.0033,23.036,180000.0
2015-04-14 12:50:00,35.14,35.15,35.11,35.12,145100.0,23.036,23.0426,23.0164,23.0229,145100.0
2015-04-14 13:00:00,35.13,35.14,35.11,35.12,134500.0,23.0295,23.036,23.0164,23.0229,134500.0
2015-04-14 13:10:00,35.11,35.15,35.08,35.12,280800.0,23.0164,23.0426,22.9967,23.0229,280800.0
2015-04-14 13:20:00,35.12,35.14,35.1,35.12,157600.0,23.0229,23.036,23.0098,23.0229,157600.0
2015-04-14 13:30:00,35.13,35.16,35.1,35.11,258600.0,23.0295,23.0491,23.0098,23.0164,258600.0
2015-04-14 13:40:00,35.11,35.12,35.07,35.09,134900.0,23.0164,23.0229,22.9901,23.0033,134900.0
2015-04-14 13:50:00,35.08,35.1,35.06,35.07,182800.0,22.9967,23.0098,22.9836,22.9901,182800.0
2015-04-14 14:00:00,35.08,35.09,35.04,35.08,191600.0,22.9967,23.0033,22.9705,22.9967,191600.0
2015-04-14 14:10:00,35.08,35.08,35.05,35.08,175700.0,22.9967,22.9967,22.977,22.9967,175700.0
2015-04-14 14:20:00,35.08,35.1,35.06,35.08,232300.0,22.9967,23.0098,22.9836,22.9967,232300.0
2015-04-14 14:30:00,35.08,35.09,35.04,35.06,201300.0,22.9967,23.0033,22.9705,22.9836,201300.0
2015-04-14 14:40:00,35.05,35.08,35.04,35.07,148600.0,22.977,22.9967,22.9705,22.9901,148600.0
2015-04-14 14:50:00,35.07,35.08,35.03,35.05,340800.0,22.9901,22.9967,22.9639,22.977,340800.0
2015-04-14 15:00:00,35.05,35.07,35.03,35.03,379400.0,22.977,22.9901,22.9639,22.9639,379400.0
2015-04-14 15:10:00,35.04,35.06,35.03,35.05,287700.0,22.9705,22.9836,22.9639,22.977,287700.0
2015-04-14 15:20:00,35.05,35.06,35.01,35.03,447800.0,22.977,22.9836,22.9508,22.9639,447800.0
2015-04-14 15:30:00,35.03,35.06,35.02,35.05,509700.0,22.9639,22.9836,22.9574,22.977,509700.0
2015-04-14 15:40:00,35.05,35.05,35.02,35.03,664000.0,22.977,22.977,22.9574,22.9639,664000.0
2015-04-14 15:50:00,35.03,35.04,34.98,35.04,1587500.0,22.9639,22.9705,22.9311,22.9705,1587500.0
2015-04-15 09:30:00,35.4,35.47,35.28,35.4,1691100.0,23.2065,23.2524,23.1278,23.2065,1691100.0
2015-04-15 09:40:00,35.41,35.45,35.34,35.44,491000.0,23.213,23.2393,23.1671,23.2327,491000.0
2015-04-15 09:50:00,35.44,35.45,35.35,35.36,479600.0,23.2327,23.2393,23.1737,23.1803,479600.0
2015-04-15 10:00:00,35.36,35.44,35.35,35.43,426100.0,23.1803,23.2327,23.1737,23.2261,426100.0
2015-04-15 10:10:00,35.43,35.44,35.39,35.41,595000.0,23.2261,23.2327,23.1999,23.213,595000.0
2015-04-15 10:20:00,35.41,35.42,35.26,35.32,699300.0,23.213,23.2196,23.1147,23.154,699300.0
2015-04-15 10:30:00,35.32,35.33,35.2,35.29,395800.0,23.154,23.1606,23.0754,23.1344,395800.0
2015-04-15 10:40:00,35.29,35.32,35.27,35.31,307100.0,23.1344,23.154,23.1213,23.1475,307100.0
2015-04-15 10:50:00,35.31,35.39,35.31,35.39,325700.0,23.1475,23.1999,23.1475,23.1999,325700.0
2015-04-15 11:00:00,35.39,35.4,35.37,35.4,339200.0,23.1999,23.2065,23.1868,23.2065,339200.0
2015-04-15 11:10:00,35.4,35.41,35.29,35.31,628400.0,23.2065,23.213,23.1344,23.1475,628400.0
2015-04-15 11:20:00,35.31,35.38,35.3,35.38,478500.0,23.1475,23.1934,23.1409,23.1934,478500.0
2015-04-15 11:30:00,35.38,35.38,35.3,35.35,475600.0,23.1934,23.1934,23.1409,23.1737,475600.0
2015-04-15 11:40:00,35.36,35.39,35.35,35.35,211600.0,23.1803,23.1999,23.1737,23.1737,211600.0
2015-04-15 11:50:00,35.35,35.39,35.34,35.38,205500.0,23.1737,23.1999,23.1671,23.1934,205500.0
2015-04-15 12:00:00,35.39,35.41,35.37,35.37,233800.0,23.1999,23.213,23.1868,23.1868,233800.0
2015-04-15 12:10:00,35.37,35.38,35.36,35.38,214100.0,23.1868,23.1934,23.1803,23.1934,214100.0
2015-04-15 12:20:00,35.38,35.39,35.36,35.39,258400.0,23.1934,23.1999,23.1803,23.1999,258400.0
2015-04-15 12:30:00,35.39,35.39,35.3,35.33,256800.0,23.1999,23.1999,23.1409,23.1606,256800.0
2015-04-15 12:40:00,35.34,35.35,35.33,35.34,84200.0,23.1671,23.1737,23.1606,23.1671,84200.0
2015-04-15 12:50:00,35.34,35.36,35.33,35.34,182300.0,23.1671,23.1803,23.1606,23.1671,182300.0
2015-04-15 13:00:00,35.33,35.36,35.33,35.34,200600.0,23.1606,23.1803,23.1606,23.1671,200600.0
2015-04-15 13:10:00,35.34,35.36,35.33,35.36,276300.0,23.1671,23.1803,23.1606,23.1803,276300.0
2015-04-15 13:20:00,35.36,35.43,35.35,35.43,364700.0,23.1803,23.2261,23.1737,23.2261,364700.0
2015-04-15 13:30:00,35.43,35.43,35.36,35.36,523900.0,23.2261,23.2261,23.1803,23.1803,523900.0
2015-04-15 13:40:00,35.36,35.41,35.35,35.41,279400.0,23.1803,23.213,23.1737,23.213,279400.0
2015-04-15 13:50:00,35.41,35.41,35.38,35.38,268800.0,23.213,23.213,23.1934,23.1934,268800.0
2015-04-15 14:00:00,35.38,35.42,35.37,35.39,479000.0,23.1934,23.2196,23.1868,23.1999,479000.0
2015-04-15 14:10:00,35.4,35.4,35.33,35.33,456600.0,23.2065,23.2065,23.1606,23.1606,456600.0
2015-04-15 14:20:00,35.33,35.34,35.3,35.33,359300.0,23.1606,23.1671,23.1409,23.1606,359300.0
2015-04-15 14:30:00,35.33,35.36,35.32,35.34,364100.0,23.1606,23.1803,23.154,23.1671,364100.0
2015-04-15 14:40:00,35.34,35.36,35.32,35.36,460000.0,23.1671,23.1803,23.154,23.1803,460000.0
2015-04-15 14:50:00,35.35,35.37,35.34,35.34,463700.0,23.1737,23.1868,23.1671,23.1671,463700.0
2015-04-15 15:00:00,35.34,35.36,35.32,35.32,441400.0,23.1671,23.1803,23.154,23.154,441400.0
2015-04-15 15:10:00,35.32,35.33,35.29,35.29,359700.0,23.154,23.1606,23.1344,23.1344,359700.0
2015-04-15 15:20:00,35.29,35.3,35.26,35.26,468400.0,23.1344,23.1409,23.1147,23.1147,468400.0
2015-04-15 15:30:00,35.26,35.27,35.2,35.2,764900.0,23.1147,23.1213,23.0754,23.0754,764900.0
2015-04-15 15:40:00,35.2,35.22,35.17,35.21,968500.0,23.0754,23.0885,23.0557,23.0819,968500.0
2015-04-15 15:50:00,35.21,35.23,35.12,35.19,2846400.0,23.0819,23.095,23.0229,23.0688,2846400.0
2015-04-16 09:30:00,35.07,35.23,35.02,35.16,803200.0,22.9901,23.095,22.9574,23.0491,803200.0
2015-04-16 09:40:00,35.18,35.19,35.11,35.16,429300.0,23.0623,23.0688,23.0164,23.0491,429300.0
2015-04-16 09:50:00,35.15,35.18,35.11,35.13,371300.0,23.0426,23.0623,23.0164,23.0295,371300.0
2015-04-16 10:00:00,35.14,35.21,35.13,35.16,418900.0,23.036,23.0819,23.0295,23.0491,418900.0
2015-04-16 10:10:00,35.16,35.2,35.12,35.14,446900.0,23.0491,23.0754,23.0229,23.036,446900.0
2015-04-16 10:20:00,35.14,35.16,35.08,35.09,598900.0,23.036,23.0491,22.9967,23.0033,598900.0
2015-04-16 10:30:00,35.09,35.13,35.07,35.11,430200.0,23.0033,23.0295,22.9901,23.0164,430200.0
2015-04-16 10:40:00,35.12,35.13,35.09,35.13,452300.0,23.0229,23.0295,23.0033,23.0295,452300.0
2015-04-16 10:50:00,35.13,35.14,35.09,35.1,405100.0,23.0295,23.036,23.0033,23.0098,405100.0
2015-04-16 11:00:00,35.1,35.13,35.08,35.09,283500.0,23.0098,23.0295,22.9967,23.0033,283500.0
2015-04-16 11:10:00,35.09,35.12,35.08,35.09,392200.0,23.0033,23.0229,22.9967,23.0033,392200.0
2015-04-16 11:20:00,35.09,35.11,35.09,35.1,296000.0,23.0033,23.0164,23.0033,23.0098,296000.0
2015-04-16 11:30:00,35.1,35.11,35.07,35.09,274800.0,23.0098,23.0164,22.9901,23.0033,274800.0
2015-04-16 11:40:00,35.08,35.11,35.06,35.1,239400.0,22.9967,23.0164,22.9836,23.0098,239400.0
2015-04-16 11:50:00,35.09,35.11,35.08,35.1,252000.0,23.0033,23.0164,22.9967,23.0098,252000.0
2015-04-16 12:00:00,35.1,35.12,35.09,35.09,248900.0,23.0098,23.0229,23.0033,23.0033,248900.0
2015-04-16 12:10:00,35.09,35.14,35.09,35.09,273400.0,23.0033,23.036,23.0033,23.0033,273400.0
2015-04-16 12:20:00,35.09,35.13,35.09,35.12,137400.0,23.0033,23.0295,23.0033,23.0229,137400.0
2015-04-16 12:30:00,35.11,35.14,35.1,35.11,183400.0,23.0164,23.036,23.0098,23.0164,183400.0
2015-04-16 12:40:00,35.11,35.11,35.08,35.1,219400.0,23.0164,23.0164,22.9967,23.0098,219400.0
2015-04-16 12:50:00,35.09,35.11,35.08,35.09,264200.0,23.0033,23.0164,22.9967,23.0033,264200.0
2015-04-16 13:00:00,35.1,35.12,35.09,35.09,225000.0,23.0098,23.0229,23.0033,23.0033,225000.0
2015-04-16 13:10:00,35.09,35.1,35.03,35.09,278500.0,23.0033,23.0098,22.9639,23.0033,278500.0
2015-04-16 13:20:00,35.09,35.1,35.04,35.07,228900.0,23.0033,23.0098,22.9705,22.9901,228900.0
2015-04-16 13:30:00,35.07,35.12,35.06,35.12,425100.0,22.9901,23.0229,22.9836,23.0229,425100.0
2015-04-16 13:40:00,35.12,35.2,35.11,35.2,257500.0,23.0229,23.0754,23.0164,23.0754,257500.0
2015-04-16 13:50:00,35.2,35.27,35.19,35.27,356000.0,23.0754,23.1213,23.0688,23.1213,356000.0
2015-04-16 14:00:00,35.27,35.29,35.24,35.25,392800.0,23.1213,23.1344,23.1016,23.1081,392800.0
2015-04-16 14:10:00,35.25,35.26,35.19,35.2,324200.0,23.1081,23.1147,23.0688,23.0754,324200.0
2015-04-16 14:20:00,35.2,35.21,35.18,35.2,328200.0,23.0754,23.0819,23.0623,23.0754,328200.0
2015-04-16 14:30:00,35.2,35.25,35.19,35.25,246900.0,23.0754,23.1081,23.0688,23.1081,246900.0
2015-04-16 14:40:00,35.25,35.27,35.24,35.25,353600.0,23.1081,23.1213,23.1016,23.1081,353600.0
2015-04-16 14:50:00,35.25,35.25,35.24,35.25,179200.0,23.1081,23.1081,23.1016,23.1081,179200.0
2015-04-16 15:00:00,35.25,35.25,35.24,35.25,229500.0,23.1081,23.1081,23.1016,23.1081,229500.0
2015-04-16 15:10:00,35.25,35.27,35.2,35.2,497100.0,23.1081,23.1213,23.0754,23.0754,497100.0
2015-04-16 15:20:00,35.2,35.21,35.16,35.21,508300.0,23.0754,23.0819,23.0491,23.0819,508300.0
2015-04-16 15:30:00,35.21,35.23,35.19,35.22,535700.0,23.0819,23.095,23.0688,23.0885,535700.0
2015-04-16 15:40:00,35.22,35.24,35.19,35.22,766300.0,23.0885,23.1016,23.0688,23.0885,766300.0
2015-04-16 15:50:00,35.22,35.22,35.16,35.21,1588300.0,23.0885,23.0885,23.0491,23.0819,1588300.0
2015-04-17 09:30:00,35.0,35.08,34.86,35.03,2572100.0,22.9443,22.9967,22.8525,22.9639,2572100.0
2015-04-17 09:40:00,35.03,35.04,34.82,34.89,745000.0,22.9639,22.9705,22.8263,22.8721,745000.0
2015-04-17 09:50:00,34.88,35.0,34.86,34.95,460400.0,22.8656,22.9443,22.8525,22.9115,460400.0
2015-04-17 10:00:00,34.96,34.99,34.78,34.84,917100.0,22.918,22.9377,22.8,22.8394,917100.0
2015-04-17 10:10:00,34.84,34.91,34.79,34.87,1047300.0,22.8394,22.8853,22.8066,22.859,1047300.0
2015-04-17 10:20:00,34.87,34.95,34.84,34.94,845000.0,22.859,22.9115,22.8394,22.9049,845000.0
2015-04-17 10:30:00,34.94,34.94,34.87,34.91,578700.0,22.9049,22.9049,22.859,22.8853,578700.0
2015-04-17 10:40:00,34.91,34.93,34.87,34.88,512900.0,22.8853,22.8984,22.859,22.8656,512900.0
2015-04-17 10:50:00,34.89,34.89,34.79,34.82,926000.0,22.8721,22.8721,22.8066,22.8263,926000.0
2015-04-17 11:00:00,34.82,34.89,34.81,34.89,704400.0,22.8263,22.8721,22.8197,22.8721,704400.0
2015-04-17 11:10:00,34.89,34.91,34.86,34.9,691100.0,22.8721,22.8853,22.8525,22.8787,691100.0
2015-04-17 11:20:00,34.91,34.96,34.9,34.94,516900.0,22.8853,22.918,22.8787,22.9049,516900.0
2015-04-17 11:30:00,34.95,34.96,34.9,34.91,496300.0,22.9115,22.918,22.8787,22.8853,496300.0
2015-04-17 11:40:00,34.91,34.93,34.86,34.91,267000.0,22.8853,22.8984,22.8525,22.8853,267000.0
2015-04-17 11:50:00,34.92,34.96,34.91,34.95,282100.0,22.8918,22.918,22.8853,22.9115,282100.0
2015-04-17 12:00:00,34.95,34.97,34.95,34.97,219300.0,22.9115,22.9246,22.9115,22.9246,219300.0
2015-04-17 12:10:00,34.96,34.99,34.94,34.95,321200.0,22.918,22.9377,22.9049,22.9115,321200.0
2015-04-17 12:20:00,34.95,34.96,34.89,34.91,284800.0,22.9115,22.918,22.8721,22.8853,284800.0
2015-04-17 12:30:00,34.91,34.96,34.9,34.96,270800.0,22.8853,22.918,22.8787,22.918,270800.0
2015-04-17 12:40:00,34.96,34.97,34.94,34.96,352000.0,22.918,22.9246,22.9049,22.918,352000.0
2015-04-17 12:50:00,34.97,34.99,34.94,34.97,306600.0,22.9246,22.9377,22.9049,22.9246,306600.0
2015-04-17 13:00:00,34.97,34.99,34.95,34.97,250900.0,22.9246,22.9377,22.9115,22.9246,250900.0
2015-04-17 13:10:00,34.97,34.99,34.94,34.99,310400.0,22.9246,22.9377,22.9049,22.9377,310400.0
2015-04-17 13:20:00,34.99,35.01,34.94,34.95,353600.0,22.9377,22.9508,22.9049,22.9115,353600.0
2015-04-17 13:30:00,34.95,34.96,34.91,34.94,432900.0,22.9115,22.918,22.8853,22.9049,432900.0
2015-04-17 13:40:00,34.93,34.95,34.87,34.89,495600.0,22.8984,22.9115,22.859,22.8721,495600.0
2015-04-17 13:50:00,34.9,34.91,34.81,34.86,532200.0,22.8787,22.8853,22.8197,22.8525,532200.0
2015-04-17 14:00:00,34.87,34.9,34.84,34.86,525700.0,22.859,22.8787,22.8394,22.8525,525700.0
2015-04-17 14:10:00,34.86,34.9,34.78,34.9,702500.0,22.8525,22.8787,22.8,22.8787,702500.0
2015-04-17 14:20:00,34.9,34.97,34.86,34.92,670700.0,22.8787,22.9246,22.8525,22.8918,670700.0
2015-04-17 14:30:00,34.91,34.94,34.87,34.89,471400.0,22.8853,22.9049,22.859,22.8721,471400.0
2015-04-17 14:40:00,34.89,34.95,34.87,34.89,487300.0,22.8721,22.9115,22.859,22.8721,487300.0
2015-04-17 14:50:00,34.9,34.97,34.86,34.95,420000.0,22.8787,22.9246,22.8525,22.9115,420000.0
2015-04-17 15:00:00,34.94,35.0,34.91,34.95,526400.0,22.9049,22.9443,22.8853,22.9115,526400.0
2015-04-17 15:10:00,34.95,35.02,34.95,34.99,423600.0,22.9115,22.9574,22.9115,22.9377,423600.0
2015-04-17 15:20:00,34.98,35.0,34.94,34.98,466100.0,22.9311,22.9443,22.9049,22.9311,466100.0
2015-04-17 15:30:00,34.99,35.07,34.97,35.05,859400.0,22.9377,22.9901,22.9246,22.977,859400.0
2015-04-17 15:40:00,35.05,35.06,34.98,34.98,921900.0,22.977,22.9836,22.9311,22.9311,921900.0
2015-04-17 15:50:00,34.99,35.05,34.98,35.01,2220500.0,22.9377,22.977,22.9311,22.9508,2220500.0
2015-04-20 09:30:00,35.04,35.2,35.01,35.01,1463700.0,22.9705,23.0754,22.9508,22.9508,1463700.0
2015-04-20 09:40:00,35.01,35.24,35.01,35.19,615000.0,22.9508,23.1016,22.9508,23.0688,615000.0
2015-04-20 09:50:00,35.19,35.19,35.05,35.06,677300.0,23.0688,23.0688,22.977,22.9836,677300.0
2015-04-20 10:00:00,35.06,35.13,35.04,35.12,335100.0,22.9836,23.0295,22.9705,23.0229,335100.0
2015-04-20 10:10:00,35.12,35.13,35.05,35.08,276400.0,23.0229,23.0295,22.977,22.9967,276400.0
2015-04-20 10:20:00,35.08,35.14,35.05,35.11,350400.0,22.9967,23.036,22.977,23.0164,350400.0
2015-04-20 10:30:00,35.12,35.15,35.1,35.14,364500.0,23.0229,23.0426,23.0098,23.036,364500.0
2015-04-20 10:40:00,35.13,35.16,35.11,35.14,356500.0,23.0295,23.0491,23.0164,23.036,356500.0
2015-04-20 10:50:00,35.13,35.19,35.13,35.18,472500.0,23.0295,23.0688,23.0295,23.0623,472500.0
2015-04-20 11:00:00,35.18,35.2,35.14,35.14,332200.0,23.0623,23.0754,23.036,23.036,332200.0
2015-04-20 11:10:00,35.15,35.17,35.12,35.13,329400.0,23.0426,23.0557,23.0229,23.0295,329400.0
2015-04-20 11:20:00,35.12,35.16,35.12,35.15,268600.0,23.0229,23.0491,23.0229,23.0426,268600.0
2015-04-20 11:30:00,35.15,35.22,35.14,35.19,317800.0,23.0426,23.0885,23.036,23.0688,317800.0
2015-04-20 11:40:00,35.19,35.19,35.14,35.15,373300.0,23.0688,23.0688,23.036,23.0426,373300.0
2015-04-20 11:50:00,35.15,35.16,35.13,35.13,199900.0,23.0426,23.0491,23.0295,23.0295,199900.0
2015-04-20 12:00:00,35.14,35.15,35.12,35.14,165900.0,23.036,23.0426,23.0229,23.036,165900.0
2015-04-20 12:10:00,35.15,35.17,35.14,35.15,219100.0,23.0426,23.0557,23.036,23.0426,219100.0
2015-04-20 12:20:00,35.15,35.16,35.13,35.16,292400.0,23.0426,23.0491,23.0295,23.0491,292400.0
2015-04-20 12:30:00,35.16,35.16,35.12,35.12,298700.0,23.0491,23.0491,23.0229,23.0229,298700.0
2015-04-20 12:40:00,35.13,35.14,35.12,35.14,166800.0,23.0295,23.036,23.0229,23.036,166800.0
2015-04-20 12:50:00,35.14,35.16,35.09,35.12,358000.0,23.036,23.0491,23.0033,23.0229,358000.0
2015-04-20 13:00:00,35.13,35.15,35.11,35.15,145500.0,23.0295,23.0426,23.0164,23.0426,145500.0
2015-04-20 13:10:00,35.15,35.15,35.11,35.13,349200.0,23.0426,23.0426,23.0164,23.0295,349200.0
2015-04-20 13:20:00,35.12,35.15,35.09,35.11,484900.0,23.0229,23.0426,23.0033,23.0164,484900.0
2015-04-20 13:30:00,35.11,35.12,35.08,35.09,255000.0,23.0164,23.0229,22.9967,23.0033,255000.0
2015-04-20 13:40:00,35.09,35.1,35.07,35.09,151600.0,23.0033,23.0098,22.9901,23.0033,151600.0
2015-04-20 13:50:00,35.08,35.09,35.03,35.07,285600.0,22.9967,23.0033,22.9639,22.9901,285600.0
2015-04-20 14:00:00,35.06,35.07,34.99,35.0,451400.0,22.9836,22.9901,22.9377,22.9443,451400.0
2015-04-20 14:10:00,34.99,35.01,34.97,34.98,370300.0,22.9377,22.9508,22.9246,22.9311,370300.0
2015-04-20 14:20:00,34.98,34.99,34.94,34.94,249900.0,22.9311,22.9377,22.9049,22.9049,249900.0
2015-04-20 14:30:00,34.95,35.0,34.94,34.96,386900.0,22.9115,22.9443,22.9049,22.918,386900.0
2015-04-20 14:40:00,34.96,35.0,34.96,34.97,252400.0,22.918,22.9443,22.918,22.9246,252400.0
2015-04-20 14:50:00,34.97,35.0,34.96,34.99,305800.0,22.9246,22.9443,22.918,22.9377,305800.0
2015-04-20 15:00:00,34.99,35.03,34.98,35.02,356200.0,22.9377,22.9639,22.9311,22.9574,356200.0
2015-04-20 15:10:00,35.02,35.06,35.01,35.01,348500.0,22.9574,22.9836,22.9508,22.9508,348500.0
2015-04-20 15:20:00,35.02,35.04,35.0,35.03,283500.0,22.9574,22.9705,22.9443,22.9639,283500.0
2015-04-20 15:30:00,35.04,35.04,35.0,35.01,436200.0,22.9705,22.9705,22.9443,22.9508,436200.0
2015-04-20 15:40:00,35.01,35.03,34.99,35.0,493300.0,22.9508,22.9639,22.9377,22.9443,493300.0
2015-04-20 15:50:00,35.0,35.02,34.97,35.0,1012000.0,22.9443,22.9574,22.9246,22.9443,1012000.0
2015-04-21 09:30:00,35.1,35.33,35.1,35.32,1217400.0,23.0098,23.1606,23.0098,23.154,1217400.0
2015-04-21 09:40:00,35.32,35.34,35.11,35.26,809100.0,23.154,23.1671,23.0164,23.1147,809100.0
2015-04-21 09:50:00,35.27,35.4,35.24,35.27,572900.0,23.1213,23.2065,23.1016,23.1213,572900.0
2015-04-21 10:00:00,35.28,35.4,35.16,35.2,1392500.0,23.1278,23.2065,23.0491,23.0754,1392500.0
2015-04-21 10:10:00,35.2,35.24,35.09,35.12,1145200.0,23.0754,23.1016,23.0033,23.0229,1145200.0
2015-04-21 10:20:00,35.11,35.2,35.09,35.15,451000.0,23.0164,23.0754,23.0033,23.0426,451000.0
2015-04-21 10:30:00,35.15,35.15,35.04,35.08,694900.0,23.0426,23.0426,22.9705,22.9967,694900.0
2015-04-21 10:40:00,35.07,35.08,35.01,35.05,344700.0,22.9901,22.9967,22.9508,22.977,344700.0
2015-04-21 10:50:00,35.05,35.07,35.04,35.05,286500.0,22.977,22.9901,22.9705,22.977,286500.0
2015-04-21 11:00:00,35.04,35.12,35.04,35.11,307200.0,22.9705,23.0229,22.9705,23.0164,307200.0
2015-04-21 11:10:00,35.12,35.17,35.1,35.14,300300.0,23.0229,23.0557,23.0098,23.036,300300.0
2015-04-21 11:20:00,35.14,35.15,35.04,35.05,435700.0,23.036,23.0426,22.9705,22.977,435700.0
2015-04-21 11:30:00,35.05,35.11,35.04,35.09,423200.0,22.977,23.0164,22.9705,23.0033,423200.0
2015-04-21 11:40:00,35.09,35.1,34.97,35.01,336300.0,23.0033,23.0098,22.9246,22.9508,336300.0
2015-04-21 11:50:00,35.02,35.07,34.97,35.02,259600.0,22.9574,22.9901,22.9246,22.9574,259600.0
2015-04-21 12:00:00,35.01,35.04,35.0,35.04,260600.0,22.9508,22.9705,22.9443,22.9705,260600.0
2015-04-21 12:10:00,35.04,35.06,35.01,35.02,216900.0,22.9705,22.9836,22.9508,22.9574,216900.0
2015-04-21 12:20:00,35.02,35.04,34.98,34.99,421100.0,22.9574,22.9705,22.9311,22.9377,421100.0
2015-04-21 12:30:00,34.99,35.01,34.97,35.0,219400.0,22.9377,22.9508,22.9246,22.9443,219400.0
2015-04-21 12:40:00,35.0,35.01,34.93,34.94,241900.0,22.9443,22.9508,22.8984,22.9049,241900.0
2015-04-21 12:50:00,34.95,34.98,34.92,34.92,338000.0,22.9115,22.9311,22.8918,22.8918,338000.0
2015-04-21 13:00:00,34.93,34.96,34.9,34.9,353800.0,22.8984,22.918,22.8787,22.8787,353800.0
2015-04-21 13:10:00,34.91,34.96,34.9,34.92,458000.0,22.8853,22.918,22.8787,22.8918,458000.0
2015-04-21 13:20:00,34.93,34.96,34.92,34.93,150400.0,22.8984,22.918,22.8918,22.8984,150400.0
2015-04-21 13:30:00,34.94,34.96,34.92,34.93,465200.0,22.9049,22.918,22.8918,22.8984,465200.0
2015-04-21 13:40:00,34.92,34.95,34.89,34.9,333800.0,22.8918,22.9115,22.8721,22.8787,333800.0
2015-04-21 13:50:00,34.9,34.9,34.84,34.84,314500.0,22.8787,22.8787,22.8394,22.8394,314500.0
2015-04-21 14:00:00,34.83,34.86,34.8,34.83,422400.0,22.8328,22.8525,22.8131,22.8328,422400.0
2015-04-21 14:10:00,34.83,34.89,34.82,34.85,232300.0,22.8328,22.8721,22.8263,22.8459,232300.0
2015-04-21 14:20:00,34.86,34.9,34.84,34.9,219900.0,22.8525,22.8787,22.8394,22.8787,219900.0
2015-04-21 14:30:00,34.9,34.9,34.86,34.87,241200.0,22.8787,22.8787,22.8525,22.859,241200.0
2015-04-21 14:40:00,34.87,34.91,34.84,34.9,517900.0,22.859,22.8853,22.8394,22.8787,517900.0
2015-04-21 14:50:00,34.89,34.99,34.89,34.99,467100.0,22.8721,22.9377,22.8721,22.9377,467100.0
2015-04-21 15:00:00,34.99,34.99,34.89,34.91,861300.0,22.9377,22.9377,22.8721,22.8853,861300.0
2015-04-21 15:10:00,34.91,34.94,34.85,34.86,780700.0,22.8853,22.9049,22.8459,22.8525,780700.0
2015-04-21 15:20:00,34.86,34.91,34.86,34.88,436500.0,22.8525,22.8853,22.8525,22.8656,436500.0
2015-04-21 15:30:00,34.88,34.92,34.86,34.91,609800.0,22.8656,22.8918,22.8525,22.8853,609800.0
2015-04-21 15:40:00,34.91,34.94,34.87,34.88,949100.0,22.8853,22.9049,22.859,22.8656,949100.0
2015-04-21 15:50:00,34.87,34.91,34.87,34.9,1411800.0,22.859,22.8853,22.859,22.8787,1411800.0
2015-04-22 09:30:00,34.82,34.99,34.8,34.98,647700.0,22.8263,22.9377,22.8131,22.9311,647700.0
2015-04-22 09:40:00,34.97,35.0,34.84,34.87,611600.0,22.9246,22.9443,22.8394,22.859,611600.0
2015-04-22 09:50:00,34.88,34.99,34.87,34.98,355000.0,22.8656,22.9377,22.859,22.9311,355000.0
2015-04-22 10:00:00,34.99,35.0,34.87,34.88,438900.0,22.9377,22.9443,22.859,22.8656,438900.0
2015-04-22 10:10:00,34.87,34.94,34.83,34.92,459500.0,22.859,22.9049,22.8328,22.8918,459500.0
2015-04-22 10:20:00,34.91,34.97,34.87,34.91,475200.0,22.8853,22.9246,22.859,22.8853,475200.0
2015-04-22 10:30:00,34.92,34.95,34.86,34.87,426900.0,22.8918,22.9115,22.8525,22.859,426900.0
2015-04-22 10:40:00,34.88,34.98,34.87,34.97,322900.0,22.8656,22.9311,22.859,22.9246,322900.0
2015-04-22 10:50:00,34.97,34.98,34.88,34.93,385600.0,22.9246,22.9311,22.8656,22.8984,385600.0
2015-04-22 11:00:00,34.93,34.97,34.92,34.95,253400.0,22.8984,22.9246,22.8918,22.9115,253400.0
2015-04-22 11:10:00,34.95,34.98,34.91,34.92,308900.0,22.9115,22.9311,22.8853,22.8918,308900.0
2015-04-22 11:20:00,34.91,34.94,34.88,34.94,246000.0,22.8853,22.9049,22.8656,22.9049,246000.0
2015-04-22 11:30:00,34.94,34.97,34.92,34.95,212500.0,22.9049,22.9246,22.8918,22.9115,212500.0
2015-04-22 11:40:00,34.95,34.96,34.92,34.94,190200.0,22.9115,22.918,22.8918,22.9049,190200.0
2015-04-22 11:50:00,34.93,34.95,34.9,34.95,197100.0,22.8984,22.9115,22.8787,22.9115,197100.0
2015-04-22 12:00:00,34.95,34.95,34.89,34.89,166200.0,22.9115,22.9115,22.8721,22.8721,166200.0
2015-04-22 12:10:00,34.89,34.93,34.89,34.9,170200.0,22.8721,22.8984,22.8721,22.8787,170200.0
2015-04-22 12:20:00,34.91,34.94,34.9,34.92,193600.0,22.8853,22.9049,22.8787,22.8918,193600.0
2015-04-22 12:30:00,34.92,34.94,34.89,34.89,174500.0,22.8918,22.9049,22.8721,22.8721,174500.0
2015-04-22 12:40:00,34.89,34.92,34.88,34.91,199400.0,22.8721,22.8918,22.8656,22.8853,199400.0
2015-04-22 12:50:00,34.9,34.93,34.89,34.91,137500.0,22.8787,22.8984,22.8721,22.8853,137500.0
2015-04-22 13:00:00,34.91,34.94,34.9,34.92,218700.0,22.8853,22.9049,22.8787,22.8918,218700.0
2015-04-22 13:10:00,34.92,34.95,34.9,34.93,163600.0,22.8918,22.9115,22.8787,22.8984,163600.0
2015-04-22 13:20:00,34.93,34.94,34.91,34.93,104500.0,22.8984,22.9049,22.8853,22.8984,104500.0
2015-04-22 13:30:00,34.92,34.95,34.91,34.94,146300.0,22.8918,22.9115,22.8853,22.9049,146300.0
2015-04-22 13:40:00,34.93,35.0,34.93,34.99,307800.0,22.8984,22.9443,22.8984,22.9377,307800.0
2015-04-22 13:50:00,34.98,34.99,34.98,34.98,86300.0,22.9311,22.9377,22.9311,22.9311,86300.0
2015-04-22 14:00:00,34.98,35.06,34.98,35.05,282600.0,22.9311,22.9836,22.9311,22.977,282600.0
2015-04-22 14:10:00,35.05,35.09,35.02,35.02,245800.0,22.977,23.0033,22.9574,22.9574,245800.0
2015-04-22 14:20:00,35.03,35.04,35.0,35.02,185500.0,22.9639,22.9705,22.9443,22.9574,185500.0
2015-04-22 14:30:00,35.03,35.05,35.01,35.03,203200.0,22.9639,22.977,22.9508,22.9639,203200.0
2015-04-22 14:40:00,35.04,35.04,35.02,35.02,151900.0,22.9705,22.9705,22.9574,22.9574,151900.0
2015-04-22 14:50:00,35.02,35.03,34.97,34.97,252800.0,22.9574,22.9639,22.9246,22.9246,252800.0
2015-04-22 15:00:00,34.97,35.0,34.97,34.99,330700.0,22.9246,22.9443,22.9246,22.9377,330700.0
2015-04-22 15:10:00,34.98,35.0,34.97,34.98,295200.0,22.9311,22.9443,22.9246,22.9311,295200.0
2015-04-22 15:20:00,34.98,35.0,34.95,34.99,246500.0,22.9311,22.9443,22.9115,22.9377,246500.0
2015-04-22 15:30:00,34.98,34.99,34.9,34.95,444400.0,22.9311,22.9377,22.8787,22.9115,444400.0
2015-04-22 15:40:00,34.94,34.95,34.9,34.91,436100.0,22.9049,22.9115,22.8787,22.8853,436100.0
2015-04-22 15:50:00,34.9,35.0,34.9,34.94,1299200.0,22.8787,22.9443,22.8787,22.9049,1299200.0
2015-04-23 09:30:00,34.89,34.99,34.84,34.88,927900.0,22.8721,22.9377,22.8394,22.8656,927900.0
2015-04-23 09:40:00,34.88,34.94,34.83,34.91,476200.0,22.8656,22.9049,22.8328,22.8853,476200.0
2015-04-23 09:50:00,34.93,34.96,34.9,34.93,286300.0,22.8984,22.918,22.8787,22.8984,286300.0
2015-04-23 10:00:00,34.93,35.0,34.91,34.91,396500.0,22.8984,22.9443,22.8853,22.8853,396500.0
2015-04-23 10:10:00,34.91,34.96,34.83,34.84,520400.0,22.8853,22.918,22.8328,22.8394,520400.0
2015-04-23 10:20:00,34.84,34.97,34.82,34.94,719500.0,22.8394,22.9246,22.8263,22.9049,719500.0
2015-04-23 10:30:00,34.94,34.99,34.93,34.99,1001500.0,22.9049,22.9377,22.8984,22.9377,1001500.0
2015-04-23 10:40:00,34.98,35.07,34.98,35.06,499000.0,22.9311,22.9901,22.9311,22.9836,499000.0
2015-04-23 10:50:00,35.06,35.1,35.04,35.07,394000.0,22.9836,23.0098,22.9705,22.9901,394000.0
2015-04-23 11:00:00,35.07,35.11,35.05,35.09,303200.0,22.9901,23.0164,22.977,23.0033,303200.0
2015-04-23 11:10:00,35.1,35.1,35.04,35.05,236800.0,23.0098,23.0098,22.9705,22.977,236800.0
2015-04-23 11:20:00,35.04,35.13,35.04,35.1,388200.0,22.9705,23.0295,22.9705,23.0098,388200.0
2015-04-23 11:30:00,35.1,35.11,35.06,35.08,278800.0,23.0098,23.0164,22.9836,22.9967,278800.0
2015-04-23 11:40:00,35.09,35.11,35.07,35.11,345800.0,23.0033,23.0164,22.9901,23.0164,345800.0
2015-04-23 11:50:00,35.1,35.22,35.09,35.18,818400.0,23.0098,23.0885,23.0033,23.0623,818400.0
2015-04-23 12:00:00,35.18,35.2,35.14,35.2,592500.0,23.0623,23.0754,23.036,23.0754,592500.0
2015-04-23 12:10:00,35.19,35.21,35.19,35.2,389300.0,23.0688,23.0819,23.0688,23.0754,389300.0
2015-04-23 12:20:00,35.2,35.29,35.2,35.28,437900.0,23.0754,23.1344,23.0754,23.1278,437900.0
2015-04-23 12:30:00,35.29,35.31,35.25,35.29,377100.0,23.1344,23.1475,23.1081,23.1344,377100.0
2015-04-23 12:40:00,35.29,35.37,35.29,35.36,410300.0,23.1344,23.1868,23.1344,23.1803,410300.0
2015-04-23 12:50:00,35.35,35.36,35.32,35.36,368800.0,23.1737,23.1803,23.154,23.1803,368800.0
2015-04-23 13:00:00,35.36,35.36,35.34,35.34,322800.0,23.1803,23.1803,23.1671,23.1671,322800.0
2015-04-23 13:10:00,35.35,35.39,35.35,35.36,390500.0,23.1737,23.1999,23.1737,23.1803,390500.0
2015-04-23 13:20:00,35.37,35.37,35.35,35.36,232200.0,23.1868,23.1868,23.1737,23.1803,232200.0
2015-04-23 13:30:00,35.36,35.38,35.35,35.36,294000.0,23.1803,23.1934,23.1737,23.1803,294000.0
2015-04-23 13:40:00,35.36,35.37,35.33,35.34,278800.0,23.1803,23.1868,23.1606,23.1671,278800.0
2015-04-23 13:50:00,35.34,35.38,35.33,35.38,220800.0,23.1671,23.1934,23.1606,23.1934,220800.0
2015-04-23 14:00:00,35.38,35.39,35.37,35.38,355200.0,23.1934,23.1999,23.1868,23.1934,355200.0
2015-04-23 14:10:00,35.37,35.39,35.37,35.38,195800.0,23.1868,23.1999,23.1868,23.1934,195800.0
2015-04-23 14:20:00,35.39,35.4,35.32,35.32,391400.0,23.1999,23.2065,23.154,23.154,391400.0
2015-04-23 14:30:00,35.33,35.33,35.27,35.3,343100.0,23.1606,23.1606,23.1213,23.1409,343100.0
2015-04-23 14:40:00,35.3,35.36,35.29,35.3,342900.0,23.1409,23.1803,23.1344,23.1409,342900.0
2015-04-23 14:50:00,35.3,35.33,35.29,35.31,180300.0,23.1409,23.1606,23.1344,23.1475,180300.0
2015-04-23 15:00:00,35.31,35.34,35.31,35.34,152800.0,23.1475,23.1671,23.1475,23.1671,152800.0
2015-04-23 15:10:00,35.34,35.4,35.33,35.36,581600.0,23.1671,23.2065,23.1606,23.1803,581600.0
2015-04-23 15:20:00,35.37,35.37,35.32,35.37,338700.0,23.1868,23.1868,23.154,23.1868,338700.0
2015-04-23 15:30:00,35.37,35.37,35.33,35.34,416800.0,23.1868,23.1868,23.1606,23.1671,416800.0
2015-04-23 15:40:00,35.33,35.34,35.29,35.3,785600.0,23.1606,23.1671,23.1344,23.1409,785600.0
2015-04-23 15:50:00,35.3,35.38,35.24,35.35,2359400.0,23.1409,23.1934,23.1016,23.1737,2359400.0
2015-04-24 09:30:00,35.2,35.28,35.11,35.17,1037700.0,23.0754,23.1278,23.0164,23.0557,1037700.0
2015-04-24 09:40:00,35.16,35.17,35.05,35.1,871000.0,23.0491,23.0557,22.977,23.0098,871000.0
2015-04-24 09:50:00,35.1,35.29,35.09,35.28,604000.0,23.0098,23.1344,23.0033,23.1278,604000.0
2015-04-24 10:00:00,35.28,35.35,35.22,35.31,683600.0,23.1278,23.1737,23.0885,23.1475,683600.0
2015-04-24 10:10:00,35.31,35.36,35.28,35.32,954400.0,23.1475,23.1803,23.1278,23.154,954400.0
2015-04-24 10:20:00,35.33,35.36,35.29,35.31,361500.0,23.1606,23.1803,23.1344,23.1475,361500.0
2015-04-24 10:30:00,35.31,35.35,35.3,35.3,379000.0,23.1475,23.1737,23.1409,23.1409,379000.0
2015-04-24 10:40:00,35.31,35.38,35.3,35.35,644200.0,23.1475,23.1934,23.1409,23.1737,644200.0
2015-04-24 10:50:00,35.36,35.37,35.3,35.34,394800.0,23.1803,23.1868,23.1409,23.1671,394800.0
2015-04-24 11:00:00,35.33,35.34,35.3,35.34,377600.0,23.1606,23.1671,23.1409,23.1671,377600.0
2015-04-24 11:10:00,35.34,35.37,35.29,35.34,267300.0,23.1671,23.1868,23.1344,23.1671,267300.0
2015-04-24 11:20:00,35.33,35.37,35.29,35.31,366800.0,23.1606,23.1868,23.1344,23.1475,366800.0
2015-04-24 11:30:00,35.31,35.32,35.25,35.29,270900.0,23.1475,23.154,23.1081,23.1344,270900.0
2015-04-24 11:40:00,35.28,35.29,35.26,35.29,232700.0,23.1278,23.1344,23.1147,23.1344,232700.0
2015-04-24 11:50:00,35.29,35.34,35.28,35.33,287200.0,23.1344,23.1671,23.1278,23.1606,287200.0
2015-04-24 12:00:00,35.32,35.35,35.31,35.34,206600.0,23.154,23.1737,23.1475,23.1671,206600.0
2015-04-24 12:10:00,35.35,35.38,35.34,35.37,215900.0,23.1737,23.1934,23.1671,23.1868,215900.0
2015-04-24 12:20:00,35.38,35.4,35.35,35.36,236400.0,23.1934,23.2065,23.1737,23.1803,236400.0
2015-04-24 12:30:00,35.35,35.36,35.31,35.33,228900.0,23.1737,23.1803,23.1475,23.1606,228900.0
2015-04-24 12:40:00,35.34,35.34,35.31,35.32,112800.0,23.1671,23.1671,23.1475,23.154,112800.0
2015-04-24 12:50:00,35.31,35.35,35.31,35.35,178000.0,23.1475,23.1737,23.1475,23.1737,178000.0
2015-04-24 13:00:00,35.35,35.35,35.31,35.33,258500.0,23.1737,23.1737,23.1475,23.1606,258500.0
2015-04-24 13:10:00,35.33,35.33,35.29,35.33,203800.0,23.1606,23.1606,23.1344,23.1606,203800.0
2015-04-24 13:20:00,35.32,35.36,35.31,35.35,269700.0,23.154,23.1803,23.1475,23.1737,269700.0
2015-04-24 13:30:00,35.35,35.35,35.31,35.31,126400.0,23.1737,23.1737,23.1475,23.1475,126400.0
2015-04-24 13:40:00,35.31,35.37,35.31,35.33,224400.0,23.1475,23.1868,23.1475,23.1606,224400.0
2015-04-24 13:50:00,35.33,35.35,35.32,35.34,121500.0,23.1606,23.1737,23.154,23.1671,121500.0
2015-04-24 14:00:00,35.34,35.36,35.32,35.34,189600.0,23.1671,23.1803,23.154,23.1671,189600.0
2015-04-24 14:10:00,35.34,35.35,35.3,35.31,242800.0,23.1671,23.1737,23.1409,23.1475,242800.0
2015-04-24 14:20:00,35.31,35.34,35.29,35.3,389400.0,23.1475,23.1671,23.1344,23.1409,389400.0
2015-04-24 14:30:00,35.3,35.31,35.28,35.28,222900.0,23.1409,23.1475,23.1278,23.1278,222900.0
2015-04-24 14:40:00,35.29,35.31,35.25,35.25,579400.0,23.1344,23.1475,23.1081,23.1081,579400.0
2015-04-24 14:50:00,35.26,35.27,35.16,35.2,483000.0,23.1147,23.1213,23.0491,23.0754,483000.0
2015-04-24 15:00:00,35.2,35.26,35.19,35.25,573900.0,23.0754,23.1147,23.0688,23.1081,573900.0
2015-04-24 15:10:00,35.25,35.32,35.24,35.3,683200.0,23.1081,23.154,23.1016,23.1409,683200.0
2015-04-24 15:20:00,35.31,35.35,35.31,35.34,434600.0,23.1475,23.1737,23.1475,23.1671,434600.0
2015-04-24 15:30:00,35.34,35.35,35.3,35.3,494600.0,23.1671,23.1737,23.1409,23.1409,494600.0
2015-04-24 15:40:00,35.3,35.36,35.3,35.34,911900.0,23.1409,23.1803,23.1409,23.1671,911900.0
2015-04-24 15:50:00,35.34,35.36,35.27,35.28,2147300.0,23.1671,23.1803,23.1213,23.1278,2147300.0
2015-04-27 09:30:00,35.34,35.4,35.28,35.37,1118900.0,23.1671,23.2065,23.1278,23.1868,1118900.0
2015-04-27 09:40:00,35.37,35.41,35.28,35.32,592800.0,23.1868,23.213,23.1278,23.154,592800.0
2015-04-27 09:50:00,35.32,35.43,35.32,35.43,986500.0,23.154,23.2261,23.154,23.2261,986500.0
2015-04-27 10:00:00,35.43,35.46,35.4,35.4,548100.0,23.2261,23.2458,23.2065,23.2065,548100.0
2015-04-27 10:10:00,35.4,35.44,35.37,35.4,744200.0,23.2065,23.2327,23.1868,23.2065,744200.0
2015-04-27 10:20:00,35.41,35.44,35.39,35.41,401200.0,23.213,23.2327,23.1999,23.213,401200.0
2015-04-27 10:30:00,35.42,35.42,35.36,35.37,480800.0,23.2196,23.2196,23.1803,23.1868,480800.0
2015-04-27 10:40:00,35.36,35.4,35.35,35.36,365700.0,23.1803,23.2065,23.1737,23.1803,365700.0
2015-04-27 10:50:00,35.36,35.36,35.21,35.22,846900.0,23.1803,23.1803,23.0819,23.0885,846900.0
2015-04-27 11:00:00,35.22,35.24,35.2,35.2,578800.0,23.0885,23.1016,23.0754,23.0754,578800.0
2015-04-27 11:10:00,35.2,35.23,35.19,35.22,314700.0,23.0754,23.095,23.0688,23.0885,314700.0
2015-04-27 11:20:00,35.23,35.23,35.2,35.21,665100.0,23.095,23.095,23.0754,23.0819,665100.0
2015-04-27 11:30:00,35.21,35.22,35.13,35.15,550900.0,23.0819,23.0885,23.0295,23.0426,550900.0
2015-04-27 11:40:00,35.15,35.16,35.06,35.09,855500.0,23.0426,23.0491,22.9836,23.0033,855500.0
2015-04-27 11:50:00,35.09,35.11,35.08,35.09,475700.0,23.0033,23.0164,22.9967,23.0033,475700.0
2015-04-27 12:00:00,35.09,35.15,35.07,35.07,686000.0,23.0033,23.0426,22.9901,22.9901,686000.0
2015-04-27 12:10:00,35.08,35.11,34.92,34.93,1877600.0,22.9967,23.0164,22.8918,22.8984,1877600.0
2015-04-27 12:20:00,34.92,35.0,34.89,34.98,439700.0,22.8918,22.9443,22.8721,22.9311,439700.0
2015-04-27 12:30:00,34.99,35.04,34.98,35.03,277800.0,22.9377,22.9705,22.9311,22.9639,277800.0
2015-04-27 12:40:00,35.03,35.03,34.92,34.92,348400.0,22.9639,22.9639,22.8918,22.8918,348400.0
2015-04-27 12:50:00,34.92,34.95,34.9,34.93,427800.0,22.8918,22.9115,22.8787,22.8984,427800.0
2015-04-27 13:00:00,34.92,34.93,34.87,34.88,646400.0,22.8918,22.8984,22.859,22.8656,646400.0
2015-04-27 13:10:00,34.89,34.91,34.87,34.88,522100.0,22.8721,22.8853,22.859,22.8656,522100.0
2015-04-27 13:20:00,34.88,34.92,34.82,34.91,635300.0,22.8656,22.8918,22.8263,22.8853,635300.0
2015-04-27 13:30:00,34.92,35.0,34.9,35.0,299900.0,22.8918,22.9443,22.8787,22.9443,299900.0
2015-04-27 13:40:00,35.0,35.0,34.91,34.91,311500.0,22.9443,22.9443,22.8853,22.8853,311500.0
2015-04-27 13:50:00,34.92,34.94,34.9,34.93,312400.0,22.8918,22.9049,22.8787,22.8984,312400.0
2015-04-27 14:00:00,34.92,34.94,34.89,34.91,246500.0,22.8918,22.9049,22.8721,22.8853,246500.0
2015-04-27 14:10:00,34.91,34.93,34.89,34.92,471600.0,22.8853,22.8984,22.8721,22.8918,471600.0
2015-04-27 14:20:00,34.93,35.0,34.91,35.0,610500.0,22.8984,22.9443,22.8853,22.9443,610500.0
2015-04-27 14:30:00,35.0,35.0,34.82,34.83,447300.0,22.9443,22.9443,22.8263,22.8328,447300.0
2015-04-27 14:40:00,34.83,34.83,34.76,34.8,1581400.0,22.8328,22.8328,22.7869,22.8131,1581400.0
2015-04-27 14:50:00,34.8,34.81,34.63,34.64,1379400.0,22.8131,22.8197,22.7017,22.7083,1379400.0
2015-04-27 15:00:00,34.65,34.67,34.59,34.64,1140300.0,22.7148,22.7279,22.6755,22.7083,1140300.0
2015-04-27 15:10:00,34.63,34.64,34.55,34.57,1868400.0,22.7017,22.7083,22.6493,22.6624,1868400.0
2015-04-27 15:20:00,34.57,34.61,34.56,34.59,1636600.0,22.6624,22.6886,22.6558,22.6755,1636600.0
2015-04-27 15:30:00,34.59,34.6,34.42,34.5,1823700.0,22.6755,22.682,22.564,22.6165,1823700.0
2015-04-27 15:40:00,34.5,34.66,34.49,34.66,2758900.0,22.6165,22.7214,22.6099,22.7214,2758900.0
2015-04-27 15:50:00,34.65,34.66,34.55,34.59,4619300.0,22.7148,22.7214,22.6493,22.6755,4619300.0
2015-04-28 09:30:00,34.74,34.8,34.43,34.63,1924000.0,22.7738,22.8131,22.5706,22.7017,1924000.0
2015-04-28 09:40:00,34.62,34.86,34.59,34.75,1749400.0,22.6951,22.8525,22.6755,22.7804,1749400.0
2015-04-28 09:50:00,34.75,34.88,34.7,34.87,1143900.0,22.7804,22.8656,22.7476,22.859,1143900.0
2015-04-28 10:00:00,34.87,34.87,34.49,34.53,1736800.0,22.859,22.859,22.6099,22.6361,1736800.0
2015-04-28 10:10:00,34.53,34.57,34.31,34.39,1747900.0,22.6361,22.6624,22.4919,22.5444,1747900.0
2015-04-28 10:20:00,34.39,34.6,34.37,34.56,1213000.0,22.5444,22.682,22.5313,22.6558,1213000.0
2015-04-28 10:30:00,34.56,34.56,34.39,34.41,1990300.0,22.6558,22.6558,22.5444,22.5575,1990300.0
2015-04-28 10:40:00,34.41,34.5,34.37,34.4,2190600.0,22.5575,22.6165,22.5313,22.5509,2190600.0
2015-04-28 10:50:00,34.4,34.49,34.39,34.41,875600.0,22.5509,22.6099,22.5444,22.5575,875600.0
2015-04-28 11:00:00,34.42,34.49,34.36,34.47,1038600.0,22.564,22.6099,22.5247,22.5968,1038600.0
2015-04-28 11:10:00,34.48,34.56,34.46,34.54,884000.0,22.6034,22.6558,22.5903,22.6427,884000.0
2015-04-28 11:20:00,34.55,34.65,34.49,34.58,799400.0,22.6493,22.7148,22.6099,22.6689,799400.0
2015-04-28 11:30:00,34.57,34.64,34.55,34.61,743200.0,22.6624,22.7083,22.6493,22.6886,743200.0
2015-04-28 11:40:00,34.61,34.61,34.44,34.52,782400.0,22.6886,22.6886,22.5771,22.6296,782400.0
2015-04-28 11:50:00,34.52,34.53,34.46,34.48,415400.0,22.6296,22.6361,22.5903,22.6034,415400.0
2015-04-28 12:00:00,34.48,34.5,34.41,34.43,418600.0,22.6034,22.6165,22.5575,22.5706,418600.0
2015-04-28 12:10:00,34.43,34.47,34.37,34.39,583200.0,22.5706,22.5968,22.5313,22.5444,583200.0
2015-04-28 12:20:00,34.39,34.48,34.38,34.41,279000.0,22.5444,22.6034,22.5378,22.5575,279000.0
2015-04-28 12:30:00,34.41,34.44,34.37,34.4,518300.0,22.5575,22.5771,22.5313,22.5509,518300.0
2015-04-28 12:40:00,34.4,34.41,34.33,34.33,784000.0,22.5509,22.5575,22.505,22.505,784000.0
2015-04-28 12:50:00,34.34,34.41,34.32,34.35,836300.0,22.5116,22.5575,22.4985,22.5182,836300.0
2015-04-28 13:00:00,34.35,34.48,34.35,34.48,375200.0,22.5182,22.6034,22.5182,22.6034,375200.0
2015-04-28 13:10:00,34.48,34.48,34.39,34.39,383200.0,22.6034,22.6034,22.5444,22.5444,383200.0
2015-04-28 13:20:00,34.39,34.46,34.32,34.33,581800.0,22.5444,22.5903,22.4985,22.505,581800.0
2015-04-28 13:30:00,34.33,34.39,34.31,34.33,807900.0,22.505,22.5444,22.4919,22.505,807900.0
2015-04-28 13:40:00,34.33,34.35,34.3,34.3,909200.0,22.505,22.5182,22.4854,22.4854,909200.0
2015-04-28 13:50:00,34.3,34.31,34.22,34.22,823900.0,22.4854,22.4919,22.4329,22.4329,823900.0
2015-04-28 14:00:00,34.22,34.28,34.15,34.28,1024100.0,22.4329,22.4723,22.387,22.4723,1024100.0
2015-04-28 14:10:00,34.28,34.29,34.23,34.25,667900.0,22.4723,22.4788,22.4395,22.4526,667900.0
2015-04-28 14:20:00,34.24,34.28,34.24,34.27,572300.0,22.446,22.4723,22.446,22.4657,572300.0
2015-04-28 14:30:00,34.26,34.34,34.24,34.3,623100.0,22.4592,22.5116,22.446,22.4854,623100.0
2015-04-28 14:40:00,34.3,34.36,34.26,34.34,999200.0,22.4854,22.5247,22.4592,22.5116,999200.0
2015-04-28 14:50:00,34.35,34.4,34.33,34.34,590100.0,22.5182,22.5509,22.505,22.5116,590100.0
2015-04-28 15:00:00,34.34,34.4,34.33,34.34,927100.0,22.5116,22.5509,22.505,22.5116,927100.0
2015-04-28 15:10:00,34.34,34.39,34.31,34.38,980200.0,22.5116,22.5444,22.4919,22.5378,980200.0
2015-04-28 15:20:00,34.39,34.44,34.36,34.37,727900.0,22.5444,22.5771,22.5247,22.5313,727900.0
2015-04-28 15:30:00,34.36,34.43,34.35,34.43,786200.0,22.5247,22.5706,22.5182,22.5706,786200.0
2015-04-28 15:40:00,34.43,34.47,34.37,34.43,1311800.0,22.5706,22.5968,22.5313,22.5706,1311800.0
2015-04-28 15:50:00,34.42,34.49,34.42,34.49,3330800.0,22.564,22.6099,22.564,22.6099,3330800.0
2015-04-29 09:30:00,34.17,34.22,34.03,34.18,2234400.0,22.4002,22.4329,22.3084,22.4067,2234400.0
2015-04-29 09:40:00,34.17,34.33,34.14,34.28,867500.0,22.4002,22.505,22.3805,22.4723,867500.0
2015-04-29 09:50:00,34.28,34.46,34.27,34.43,1066000.0,22.4723,22.5903,22.4657,22.5706,1066000.0
2015-04-29 10:00:00,34.42,34.43,34.31,34.41,888100.0,22.564,22.5706,22.4919,22.5575,888100.0
2015-04-29 10:10:00,34.41,34.44,34.3,34.35,1208000.0,22.5575,22.5771,22.4854,22.5182,1208000.0
2015-04-29 10:20:00,34.34,34.39,34.2,34.24,1400400.0,22.5116,22.5444,22.4198,22.446,1400400.0
2015-04-29 10:30:00,34.25,34.32,34.2,34.21,650000.0,22.4526,22.4985,22.4198,22.4264,650000.0
2015-04-29 10:40:00,34.22,34.26,34.16,34.22,629200.0,22.4329,22.4592,22.3936,22.4329,629200.0
2015-04-29 10:50:00,34.22,34.25,34.14,34.16,918300.0,22.4329,22.4526,22.3805,22.3936,918300.0
2015-04-29 11:00:00,34.16,34.28,34.15,34.2,1156300.0,22.3936,22.4723,22.387,22.4198,1156300.0
2015-04-29 11:10:00,34.19,34.22,34.15,34.17,533000.0,22.4133,22.4329,22.387,22.4002,533000.0
2015-04-29 11:20:00,34.18,34.25,34.17,34.2,374700.0,22.4067,22.4526,22.4002,22.4198,374700.0
2015-04-29 11:30:00,34.2,34.22,34.12,34.14,1049500.0,22.4198,22.4329,22.3674,22.3805,1049500.0
2015-04-29 11:40:00,34.14,34.16,34.05,34.05,906300.0,22.3805,22.3936,22.3215,22.3215,906300.0
2015-04-29 11:50:00,34.05,34.09,34.02,34.05,814200.0,22.3215,22.3477,22.3018,22.3215,814200.0
2015-04-29 12:00:00,34.06,34.09,34.01,34.07,824800.0,22.328,22.3477,22.2953,22.3346,824800.0
2015-04-29 12:10:00,34.07,34.07,33.96,33.99,648600.0,22.3346,22.3346,22.2625,22.2822,648600.0
2015-04-29 12:20:00,33.98,34.04,33.97,34.02,584600.0,22.2756,22.3149,22.269,22.3018,584600.0
2015-04-29 12:30:00,34.02,34.05,33.95,34.02,529600.0,22.3018,22.3215,22.2559,22.3018,529600.0
2015-04-29 12:40:00,34.01,34.11,33.98,34.1,364800.0,22.2953,22.3608,22.2756,22.3543,364800.0
2015-04-29 12:50:00,34.11,34.16,34.04,34.11,427600.0,22.3608,22.3936,22.3149,22.3608,427600.0
2015-04-29 13:00:00,34.12,34.16,34.04,34.09,300600.0,22.3674,22.3936,22.3149,22.3477,300600.0
2015-04-29 13:10:00,34.09,34.14,34.05,34.1,577100.0,22.3477,22.3805,22.3215,22.3543,577100.0
2015-04-29 13:20:00,34.1,34.13,34.05,34.1,388700.0,22.3543,22.3739,22.3215,22.3543,388700.0
2015-04-29 13:30:00,34.1,34.14,34.09,34.14,301600.0,22.3543,22.3805,22.3477,22.3805,301600.0
2015-04-29 13:40:00,34.14,34.19,34.11,34.12,630800.0,22.3805,22.4133,22.3608,22.3674,630800.0
2015-04-29 13:50:00,34.13,34.16,34.06,34.13,435500.0,22.3739,22.3936,22.328,22.3739,435500.0
2015-04-29 14:00:00,34.13,34.2,34.02,34.09,591400.0,22.3739,22.4198,22.3018,22.3477,591400.0
2015-04-29 14:10:00,34.09,34.17,34.04,34.14,515500.0,22.3477,22.4002,22.3149,22.3805,515500.0
2015-04-29 14:20:00,34.14,34.26,34.14,34.23,505900.0,22.3805,22.4592,22.3805,22.4395,505900.0
2015-04-29 14:30:00,34.23,34.26,34.2,34.22,426600.0,22.4395,22.4592,22.4198,22.4329,426600.0
2015-04-29 14:40:00,34.22,34.25,34.18,34.18,342200.0,22.4329,22.4526,22.4067,22.4067,342200.0
2015-04-29 14:50:00,34.18,34.23,34.15,34.2,365200.0,22.4067,22.4395,22.387,22.4198,365200.0
2015-04-29 15:00:00,34.2,34.24,34.15,34.19,487400.0,22.4198,22.446,22.387,22.4133,487400.0
2015-04-29 15:10:00,34.19,34.24,34.14,34.22,465000.0,22.4133,22.446,22.3805,22.4329,465000.0
2015-04-29 15:20:00,34.22,34.26,34.19,34.2,527300.0,22.4329,22.4592,22.4133,22.4198,527300.0
2015-04-29 15:30:00,34.21,34.28,34.2,34.23,660400.0,22.4264,22.4723,22.4198,22.4395,660400.0
2015-04-29 15:40:00,34.23,34.28,34.19,34.27,1260100.0,22.4395,22.4723,22.4133,22.4657,1260100.0
2015-04-29 15:50:00,34.27,34.31,34.2,34.27,3575800.0,22.4657,22.4919,22.4198,22.4657,3575800.0
2015-04-30 09:30:00,34.11,34.19,33.9,34.09,1781200.0,22.3608,22.4133,22.2232,22.3477,1781200.0
2015-04-30 09:40:00,34.1,34.13,33.96,33.97,598900.0,22.3543,22.3739,22.2625,22.269,598900.0
2015-04-30 09:50:00,33.97,34.0,33.89,33.98,1395600.0,22.269,22.2887,22.2166,22.2756,1395600.0
2015-04-30 10:00:00,33.98,34.01,33.9,33.95,824500.0,22.2756,22.2953,22.2232,22.2559,824500.0
2015-04-30 10:10:00,33.94,34.05,33.93,34.04,721300.0,22.2494,22.3215,22.2428,22.3149,721300.0
2015-04-30 10:20:00,34.04,34.1,33.98,34.06,992600.0,22.3149,22.3543,22.2756,22.328,992600.0
2015-04-30 10:30:00,34.06,34.08,33.98,34.04,628600.0,22.328,22.3412,22.2756,22.3149,628600.0
2015-04-30 10:40:00,34.04,34.12,34.01,34.12,490200.0,22.3149,22.3674,22.2953,22.3674,490200.0
2015-04-30 10:50:00,34.11,34.19,34.11,34.14,879000.0,22.3608,22.4133,22.3608,22.3805,879000.0
2015-04-30 11:00:00,34.14,34.2,34.13,34.18,900700.0,22.3805,22.4198,22.3739,22.4067,900700.0
2015-04-30 11:10:00,34.17,34.23,34.15,34.19,385000.0,22.4002,22.4395,22.387,22.4133,385000.0
2015-04-30 11:20:00,34.19,34.2,34.14,34.18,341600.0,22.4133,22.4198,22.3805,22.4067,341600.0
2015-04-30 11:30:00,34.19,34.21,34.15,34.19,346200.0,22.4133,22.4264,22.387,22.4133,346200.0
2015-04-30 11:40:00,34.19,34.2,34.14,34.16,284400.0,22.4133,22.4198,22.3805,22.3936,284400.0
2015-04-30 11:50:00,34.16,34.17,34.07,34.08,383400.0,22.3936,22.4002,22.3346,22.3412,383400.0
2015-04-30 12:00:00,34.08,34.15,34.08,34.11,256700.0,22.3412,22.387,22.3412,22.3608,256700.0
2015-04-30 12:10:00,34.11,34.12,34.03,34.07,435300.0,22.3608,22.3674,22.3084,22.3346,435300.0
2015-04-30 12:20:00,34.07,34.09,34.03,34.04,198700.0,22.3346,22.3477,22.3084,22.3149,198700.0
2015-04-30 12:30:00,34.05,34.05,33.98,34.01,260800.0,22.3215,22.3215,22.2756,22.2953,260800.0
2015-04-30 12:40:00,34.01,34.03,33.93,33.95,268100.0,22.2953,22.3084,22.2428,22.2559,268100.0
2015-04-30 12:50:00,33.95,33.98,33.9,33.97,312300.0,22.2559,22.2756,22.2232,22.269,312300.0
2015-04-30 13:00:00,33.96,34.05,33.96,34.05,340300.0,22.2625,22.3215,22.2625,22.3215,340300.0
2015-04-30 13:10:00,34.05,34.06,33.98,33.98,324200.0,22.3215,22.328,22.2756,22.2756,324200.0
2015-04-30 13:20:00,33.98,34.0,33.93,33.97,175100.0,22.2756,22.2887,22.2428,22.269,175100.0
2015-04-30 13:30:00,33.98,34.03,33.95,33.97,196700.0,22.2756,22.3084,22.2559,22.269,196700.0
2015-04-30 13:40:00,33.96,34.0,33.96,33.96,214200.0,22.2625,22.2887,22.2625,22.2625,214200.0
2015-04-30 13:50:00,33.96,34.0,33.93,33.97,212700.0,22.2625,22.2887,22.2428,22.269,212700.0
2015-04-30 14:00:00,33.96,33.98,33.92,33.96,226900.0,22.2625,22.2756,22.2363,22.2625,226900.0
2015-04-30 14:10:00,33.96,34.0,33.92,33.93,224000.0,22.2625,22.2887,22.2363,22.2428,224000.0
2015-04-30 14:20:00,33.92,33.93,33.82,33.85,725200.0,22.2363,22.2428,22.1707,22.1904,725200.0
2015-04-30 14:30:00,33.84,33.9,33.81,33.88,330300.0,22.1838,22.2232,22.1642,22.21,330300.0
2015-04-30 14:40:00,33.88,33.91,33.84,33.88,498100.0,22.21,22.2297,22.1838,22.21,498100.0
2015-04-30 14:50:00,33.87,33.89,33.78,33.79,649200.0,22.2035,22.2166,22.1445,22.151,649200.0
2015-04-30 15:00:00,33.78,33.8,33.71,33.75,785500.0,22.1445,22.1576,22.0986,22.1248,785500.0
2015-04-30 15:10:00,33.76,33.83,33.72,33.81,699700.0,22.1314,22.1773,22.1052,22.1642,699700.0
2015-04-30 15:20:00,33.81,33.84,33.74,33.78,660000.0,22.1642,22.1838,22.1183,22.1445,660000.0
2015-04-30 15:30:00,33.77,33.87,33.77,33.84,945400.0,22.1379,22.2035,22.1379,22.1838,945400.0
2015-04-30 15:40:00,33.84,33.91,33.8,33.89,1246400.0,22.1838,22.2297,22.1576,22.2166,1246400.0
2015-04-30 15:50:00,33.88,33.93,33.88,33.92,1899800.0,22.21,22.2428,22.21,22.2363,1899800.0
2015-05-01 09:30:00,33.86,34.21,33.86,34.2,1616600.0,22.1969,22.4264,22.1969,22.4198,1616600.0
2015-05-01 09:40:00,34.2,34.2,34.08,34.16,772500.0,22.4198,22.4198,22.3412,22.3936,772500.0
2015-05-01 09:50:00,34.16,34.19,34.12,34.18,390400.0,22.3936,22.4133,22.3674,22.4067,390400.0
2015-05-01 10:00:00,34.17,34.21,34.12,34.17,476800.0,22.4002,22.4264,22.3674,22.4002,476800.0
2015-05-01 10:10:00,34.17,34.2,34.1,34.16,474600.0,22.4002,22.4198,22.3543,22.3936,474600.0
2015-05-01 10:20:00,34.17,34.19,34.05,34.05,509700.0,22.4002,22.4133,22.3215,22.3215,509700.0
2015-05-01 10:30:00,34.05,34.1,33.96,33.97,847500.0,22.3215,22.3543,22.2625,22.269,847500.0
2015-05-01 10:40:00,33.97,34.05,33.94,33.99,456300.0,22.269,22.3215,22.2494,22.2822,456300.0
2015-05-01 10:50:00,34.0,34.02,33.96,33.99,394800.0,22.2887,22.3018,22.2625,22.2822,394800.0
2015-05-01 11:00:00,33.98,34.01,33.97,33.98,298000.0,22.2756,22.2953,22.269,22.2756,298000.0
2015-05-01 11:10:00,33.98,34.0,33.97,33.99,412100.0,22.2756,22.2887,22.269,22.2822,412100.0
2015-05-01 11:20:00,33.99,34.01,33.97,33.99,329200.0,22.2822,22.2953,22.269,22.2822,329200.0
2015-05-01 11:30:00,33.99,34.02,33.94,33.95,379400.0,22.2822,22.3018,22.2494,22.2559,379400.0
2015-05-01 11:40:00,33.95,33.97,33.93,33.94,473000.0,22.2559,22.269,22.2428,22.2494,473000.0
2015-05-01 11:50:00,33.94,33.98,33.92,33.94,406000.0,22.2494,22.2756,22.2363,22.2494,406000.0
2015-05-01 12:00:00,33.95,33.95,33.88,33.89,325500.0,22.2559,22.2559,22.21,22.2166,325500.0
2015-05-01 12:10:00,33.88,33.94,33.87,33.94,288300.0,22.21,22.2494,22.2035,22.2494,288300.0
2015-05-01 12:20:00,33.94,33.97,33.91,33.96,230800.0,22.2494,22.269,22.2297,22.2625,230800.0
2015-05-01 12:30:00,33.96,34.02,33.94,34.0,220700.0,22.2625,22.3018,22.2494,22.2887,220700.0
2015-05-01 12:40:00,34.0,34.05,33.97,34.0,274100.0,22.2887,22.3215,22.269,22.2887,274100.0
2015-05-01 12:50:00,34.0,34.1,33.99,34.1,415900.0,22.2887,22.3543,22.2822,22.3543,415900.0
2015-05-01 13:00:00,34.09,34.1,34.05,34.07,316600.0,22.3477,22.3543,22.3215,22.3346,316600.0
2015-05-01 13:10:00,34.07,34.08,34.03,34.07,139800.0,22.3346,22.3412,22.3084,22.3346,139800.0
2015-05-01 13:20:00,34.07,34.08,34.03,34.07,208400.0,22.3346,22.3412,22.3084,22.3346,208400.0
2015-05-01 13:30:00,34.07,34.08,34.03,34.05,166200.0,22.3346,22.3412,22.3084,22.3215,166200.0
2015-05-01 13:40:00,34.05,34.07,34.03,34.06,169200.0,22.3215,22.3346,22.3084,22.328,169200.0
2015-05-01 13:50:00,34.05,34.11,34.05,34.09,411400.0,22.3215,22.3608,22.3215,22.3477,411400.0
2015-05-01 14:00:00,34.08,34.1,34.04,34.04,181100.0,22.3412,22.3543,22.3149,22.3149,181100.0
2015-05-01 14:10:00,34.05,34.05,33.98,34.03,259900.0,22.3215,22.3215,22.2756,22.3084,259900.0
2015-05-01 14:20:00,34.04,34.08,34.0,34.08,185600.0,22.3149,22.3412,22.2887,22.3412,185600.0
2015-05-01 14:30:00,34.08,34.09,34.04,34.05,477000.0,22.3412,22.3477,22.3149,22.3215,477000.0
2015-05-01 14:40:00,34.05,34.07,34.03,34.05,251500.0,22.3215,22.3346,22.3084,22.3215,251500.0
2015-05-01 14:50:00,34.05,34.08,34.03,34.07,296100.0,22.3215,22.3412,22.3084,22.3346,296100.0
2015-05-01 15:00:00,34.07,34.07,34.02,34.02,378700.0,22.3346,22.3346,22.3018,22.3018,378700.0
2015-05-01 15:10:00,34.02,34.06,34.02,34.05,321400.0,22.3018,22.328,22.3018,22.3215,321400.0
2015-05-01 15:20:00,34.05,34.06,33.98,34.0,546800.0,22.3215,22.328,22.2756,22.2887,546800.0
2015-05-01 15:30:00,34.0,34.09,33.99,34.05,684800.0,22.2887,22.3477,22.2822,22.3215,684800.0
2015-05-01 15:40:00,34.05,34.1,34.03,34.04,809000.0,22.3215,22.3543,22.3084,22.3149,809000.0
2015-05-01 15:50:00,34.05,34.1,34.02,34.07,1561100.0,22.3215,22.3543,22.3018,22.3346,1561100.0
2015-05-04 09:30:00,34.11,34.22,34.05,34.19,634100.0,22.3608,22.4329,22.3215,22.4133,634100.0
2015-05-04 09:40:00,34.18,34.2,34.09,34.12,450800.0,22.4067,22.4198,22.3477,22.3674,450800.0
2015-05-04 09:50:00,34.12,34.24,34.12,34.22,768200.0,22.3674,22.446,22.3674,22.4329,768200.0
2015-05-04 10:00:00,34.23,34.28,34.21,34.23,303000.0,22.4395,22.4723,22.4264,22.4395,303000.0
2015-05-04 10:10:00,34.23,34.26,34.18,34.24,324700.0,22.4395,22.4592,22.4067,22.446,324700.0
2015-05-04 10:20:00,34.24,34.34,34.22,34.34,344000.0,22.446,22.5116,22.4329,22.5116,344000.0
2015-05-04 10:30:00,34.34,34.34,34.29,34.29,356600.0,22.5116,22.5116,22.4788,22.4788,356600.0
2015-05-04 10:40:00,34.29,34.34,34.27,34.34,786300.0,22.4788,22.5116,22.4657,22.5116,786300.0
2015-05-04 10:50:00,34.34,34.35,34.29,34.29,637800.0,22.5116,22.5182,22.4788,22.4788,637800.0
2015-05-04 11:00:00,34.29,34.35,34.29,34.3,254100.0,22.4788,22.5182,22.4788,22.4854,254100.0
2015-05-04 11:10:00,34.3,34.33,34.27,34.28,246700.0,22.4854,22.505,22.4657,22.4723,246700.0
2015-05-04 11:20:00,34.28,34.3,34.26,34.3,216300.0,22.4723,22.4854,22.4592,22.4854,216300.0
2015-05-04 11:30:00,34.29,34.3,34.24,34.25,218800.0,22.4788,22.4854,22.446,22.4526,218800.0
2015-05-04 11:40:00,34.24,34.27,34.23,34.27,209800.0,22.446,22.4657,22.4395,22.4657,209800.0
2015-05-04 11:50:00,34.27,34.28,34.23,34.25,225700.0,22.4657,22.4723,22.4395,22.4526,225700.0
2015-05-04 12:00:00,34.24,34.29,34.24,34.27,271900.0,22.446,22.4788,22.446,22.4657,271900.0
2015-05-04 12:10:00,34.27,34.3,34.26,34.29,290100.0,22.4657,22.4854,22.4592,22.4788,290100.0
2015-05-04 12:20:00,34.28,34.35,34.28,34.35,151300.0,22.4723,22.5182,22.4723,22.5182,151300.0
2015-05-04 12:30:00,34.35,34.36,34.32,34.32,379600.0,22.5182,22.5247,22.4985,22.4985,379600.0
2015-05-04 12:40:00,34.33,34.33,34.29,34.31,304700.0,22.505,22.505,22.4788,22.4919,304700.0
2015-05-04 12:50:00,34.3,34.34,34.3,34.33,209900.0,22.4854,22.5116,22.4854,22.505,209900.0
2015-05-04 13:00:00,34.32,34.33,34.28,34.3,270400.0,22.4985,22.505,22.4723,22.4854,270400.0
2015-05-04 13:10:00,34.3,34.31,34.27,34.3,146400.0,22.4854,22.4919,22.4657,22.4854,146400.0
2015-05-04 13:20:00,34.3,34.33,34.3,34.31,265700.0,22.4854,22.505,22.4854,22.4919,265700.0
2015-05-04 13:30:00,34.32,34.33,34.3,34.32,200100.0,22.4985,22.505,22.4854,22.4985,200100.0
2015-05-04 13:40:00,34.33,34.35,34.32,34.33,157900.0,22.505,22.5182,22.4985,22.505,157900.0
2015-05-04 13:50:00,34.33,34.36,34.32,34.35,232300.0,22.505,22.5247,22.4985,22.5182,232300.0
2015-05-04 14:00:00,34.35,34.36,34.32,34.34,281900.0,22.5182,22.5247,22.4985,22.5116,281900.0
2015-05-04 14:10:00,34.34,34.36,34.33,34.35,219800.0,22.5116,22.5247,22.505,22.5182,219800.0
2015-05-04 14:20:00,34.34,34.38,34.33,34.38,356400.0,22.5116,22.5378,22.505,22.5378,356400.0
2015-05-04 14:30:00,34.38,34.4,34.35,34.38,429200.0,22.5378,22.5509,22.5182,22.5378,429200.0
2015-05-04 14:40:00,34.39,34.4,34.35,34.37,265100.0,22.5444,22.5509,22.5182,22.5313,265100.0
2015-05-04 14:50:00,34.37,34.41,34.36,34.39,635500.0,22.5313,22.5575,22.5247,22.5444,635500.0
2015-05-04 15:00:00,34.39,34.42,34.37,34.41,640800.0,22.5444,22.564,22.5313,22.5575,640800.0
2015-05-04 15:10:00,34.41,34.44,34.38,34.41,587000.0,22.5575,22.5771,22.5378,22.5575,587000.0
2015-05-04 15:20:00,34.41,34.48,34.41,34.46,858900.0,22.5575,22.6034,22.5575,22.5903,858900.0
2015-05-04 15:30:00,34.47,34.51,34.43,34.44,1104800.0,22.5968,22.623,22.5706,22.5771,1104800.0
2015-05-04 15:40:00,34.43,34.46,34.41,34.41,956700.0,22.5706,22.5903,22.5575,22.5575,956700.0
2015-05-04 15:50:00,34.41,34.42,34.31,34.32,2571100.0,22.5575,22.564,22.4919,22.4985,2571100.0
2015-05-05 09:30:00,34.37,34.43,34.28,34.34,1188000.0,22.5313,22.5706,22.4723,22.5116,1188000.0
2015-05-05 09:40:00,34.33,34.39,34.28,34.32,1393200.0,22.505,22.5444,22.4723,22.4985,1393200.0
2015-05-05 09:50:00,34.32,34.34,34.25,34.25,911000.0,22.4985,22.5116,22.4526,22.4526,911000.0
2015-05-05 10:00:00,34.26,34.28,34.18,34.26,1138200.0,22.4592,22.4723,22.4067,22.4592,1138200.0
2015-05-05 10:10:00,34.26,34.29,34.21,34.25,418000.0,22.4592,22.4788,22.4264,22.4526,418000.0
2015-05-05 10:20:00,34.25,34.31,34.21,34.26,366800.0,22.4526,22.4919,22.4264,22.4592,366800.0
2015-05-05 10:30:00,34.26,34.29,34.21,34.23,214500.0,22.4592,22.4788,22.4264,22.4395,214500.0
2015-05-05 10:40:00,34.23,34.27,34.18,34.23,348200.0,22.4395,22.4657,22.4067,22.4395,348200.0
2015-05-05 10:50:00,34.23,34.26,34.13,34.16,440700.0,22.4395,22.4592,22.3739,22.3936,440700.0
2015-05-05 11:00:00,34.15,34.15,34.02,34.07,671000.0,22.387,22.387,22.3018,22.3346,671000.0
2015-05-05 11:10:00,34.06,34.08,34.02,34.05,382500.0,22.328,22.3412,22.3018,22.3215,382500.0
2015-05-05 11:20:00,34.06,34.09,34.02,34.08,489800.0,22.328,22.3477,22.3018,22.3412,489800.0
2015-05-05 11:30:00,34.08,34.17,34.05,34.15,715700.0,22.3412,22.4002,22.3215,22.387,715700.0
2015-05-05 11:40:00,34.15,34.16,34.12,34.14,221800.0,22.387,22.3936,22.3674,22.3805,221800.0
2015-05-05 11:50:00,34.14,34.15,34.11,34.13,167700.0,22.3805,22.387,22.3608,22.3739,167700.0
2015-05-05 12:00:00,34.14,34.16,34.12,34.15,231000.0,22.3805,22.3936,22.3674,22.387,231000.0
2015-05-05 12:10:00,34.14,34.2,34.13,34.18,187600.0,22.3805,22.4198,22.3739,22.4067,187600.0
2015-05-05 12:20:00,34.19,34.22,34.14,34.16,317500.0,22.4133,22.4329,22.3805,22.3936,317500.0
2015-05-05 12:30:00,34.17,34.19,34.15,34.15,208300.0,22.4002,22.4133,22.387,22.387,208300.0
2015-05-05 12:40:00,34.15,34.17,34.13,34.15,178400.0,22.387,22.4002,22.3739,22.387,178400.0
2015-05-05 12:50:00,34.15,34.16,34.1,34.12,201600.0,22.387,22.3936,22.3543,22.3674,201600.0
2015-05-05 13:00:00,34.12,34.13,34.06,34.07,290000.0,22.3674,22.3739,22.328,22.3346,290000.0
2015-05-05 13:10:00,34.07,34.12,34.01,34.02,538100.0,22.3346,22.3674,22.2953,22.3018,538100.0
2015-05-05 13:20:00,34.03,34.07,34.01,34.05,280100.0,22.3084,22.3346,22.2953,22.3215,280100.0
2015-05-05 13:30:00,34.05,34.1,34.04,34.09,333100.0,22.3215,22.3543,22.3149,22.3477,333100.0
2015-05-05 13:40:00,34.09,34.1,34.05,34.07,246100.0,22.3477,22.3543,22.3215,22.3346,246100.0
2015-05-05 13:50:00,34.07,34.1,34.04,34.07,221500.0,22.3346,22.3543,22.3149,22.3346,221500.0
2015-05-05 14:00:00,34.06,34.07,34.02,34.07,268400.0,22.328,22.3346,22.3018,22.3346,268400.0
2015-05-05 14:10:00,34.07,34.11,34.06,34.1,336200.0,22.3346,22.3608,22.328,22.3543,336200.0
2015-05-05 14:20:00,34.1,34.12,34.03,34.04,254200.0,22.3543,22.3674,22.3084,22.3149,254200.0
2015-05-05 14:30:00,34.05,34.1,34.03,34.08,242800.0,22.3215,22.3543,22.3084,22.3412,242800.0
2015-05-05 14:40:00,34.07,34.08,34.02,34.04,321300.0,22.3346,22.3412,22.3018,22.3149,321300.0
2015-05-05 14:50:00,34.04,34.06,34.01,34.03,266700.0,22.3149,22.328,22.2953,22.3084,266700.0
2015-05-05 15:00:00,34.03,34.06,34.02,34.03,340600.0,22.3084,22.328,22.3018,22.3084,340600.0
2015-05-05 15:10:00,34.02,34.08,34.02,34.05,384400.0,22.3018,22.3412,22.3018,22.3215,384400.0
2015-05-05 15:20:00,34.06,34.12,34.04,34.09,349000.0,22.328,22.3674,22.3149,22.3477,349000.0
2015-05-05 15:30:00,34.09,34.15,34.08,34.13,556300.0,22.3477,22.387,22.3412,22.3739,556300.0
2015-05-05 15:40:00,34.13,34.14,34.08,34.11,827100.0,22.3739,22.3805,22.3412,22.3608,827100.0
2015-05-05 15:50:00,34.11,34.17,34.08,34.11,2208400.0,22.3608,22.4002,22.3412,22.3608,2208400.0
2015-05-06 09:30:00,33.75,33.9,33.56,33.56,2015800.0,22.31,22.4091,22.1844,22.1844,2015800.0
2015-05-06 09:40:00,33.56,33.63,33.4,33.52,1401300.0,22.1844,22.2306,22.0786,22.1579,1401300.0
2015-05-06 09:50:00,33.51,33.52,33.43,33.51,1031800.0,22.1513,22.1579,22.0984,22.1513,1031800.0
2015-05-06 10:00:00,33.5,33.51,33.35,33.39,954900.0,22.1447,22.1513,22.0456,22.072,954900.0
2015-05-06 10:10:00,33.39,33.51,33.34,33.49,839500.0,22.072,22.1513,22.0389,22.1381,839500.0
2015-05-06 10:20:00,33.48,33.55,33.48,33.53,510400.0,22.1315,22.1778,22.1315,22.1645,510400.0
2015-05-06 10:30:00,33.54,33.57,33.48,33.51,510900.0,22.1711,22.191,22.1315,22.1513,510900.0
2015-05-06 10:40:00,33.51,33.59,33.5,33.58,315800.0,22.1513,22.2042,22.1447,22.1976,315800.0
2015-05-06 10:50:00,33.58,33.6,33.53,33.57,501600.0,22.1976,22.2108,22.1645,22.191,501600.0
2015-05-06 11:00:00,33.58,33.6,33.57,33.58,408900.0,22.1976,22.2108,22.191,22.1976,408900.0
2015-05-06 11:10:00,33.58,33.58,33.52,33.55,473900.0,22.1976,22.1976,22.1579,22.1778,473900.0
2015-05-06 11:20:00,33.56,33.58,33.52,33.56,281400.0,22.1844,22.1976,22.1579,22.1844,281400.0
2015-05-06 11:30:00,33.57,33.6,33.55,33.56,242700.0,22.191,22.2108,22.1778,22.1844,242700.0
2015-05-06 11:40:00,33.56,33.59,33.54,33.56,244600.0,22.1844,22.2042,22.1711,22.1844,244600.0
2015-05-06 11:50:00,33.57,33.59,33.55,33.58,188700.0,22.191,22.2042,22.1778,22.1976,188700.0
2015-05-06 12:00:00,33.58,33.58,33.48,33.49,210300.0,22.1976,22.1976,22.1315,22.1381,210300.0
2015-05-06 12:10:00,33.5,33.51,33.45,33.47,299900.0,22.1447,22.1513,22.1117,22.1249,299900.0
2015-05-06 12:20:00,33.47,33.49,33.41,33.42,219100.0,22.1249,22.1381,22.0852,22.0918,219100.0
2015-05-06 12:30:00,33.42,33.45,33.41,33.43,243800.0,22.0918,22.1117,22.0852,22.0984,243800.0
2015-05-06 12:40:00,33.43,33.43,33.38,33.4,298200.0,22.0984,22.0984,22.0654,22.0786,298200.0
2015-05-06 12:50:00,33.4,33.42,33.38,33.39,293100.0,22.0786,22.0918,22.0654,22.072,293100.0
2015-05-06 13:00:00,33.39,33.42,33.36,33.4,280400.0,22.072,22.0918,22.0522,22.0786,280400.0
2015-05-06 13:10:00,33.39,33.42,33.38,33.41,195400.0,22.072,22.0918,22.0654,22.0852,195400.0
2015-05-06 13:20:00,33.41,33.42,33.34,33.34,286100.0,22.0852,22.0918,22.0389,22.0389,286100.0
2015-05-06 13:30:00,33.34,33.36,33.3,33.35,384800.0,22.0389,22.0522,22.0125,22.0456,384800.0
2015-05-06 13:40:00,33.35,33.36,33.31,33.32,503000.0,22.0456,22.0522,22.0191,22.0257,503000.0
2015-05-06 13:50:00,33.33,33.35,33.29,33.32,244400.0,22.0323,22.0456,22.0059,22.0257,244400.0
2015-05-06 14:00:00,33.32,33.35,33.31,33.35,261900.0,22.0257,22.0456,22.0191,22.0456,261900.0
2015-05-06 14:10:00,33.35,33.36,33.3,33.35,261400.0,22.0456,22.0522,22.0125,22.0456,261400.0
2015-05-06 14:20:00,33.36,33.37,33.3,33.32,420500.0,22.0522,22.0588,22.0125,22.0257,420500.0
2015-05-06 14:30:00,33.32,33.33,33.24,33.25,632000.0,22.0257,22.0323,21.9728,21.9794,632000.0
2015-05-06 14:40:00,33.25,33.29,33.21,33.29,473900.0,21.9794,22.0059,21.953,22.0059,473900.0
2015-05-06 14:50:00,33.29,33.3,33.27,33.28,331100.0,22.0059,22.0125,21.9927,21.9993,331100.0
2015-05-06 15:00:00,33.28,33.35,33.28,33.34,351800.0,21.9993,22.0456,21.9993,22.0389,351800.0
2015-05-06 15:10:00,33.34,33.36,33.31,33.36,617000.0,22.0389,22.0522,22.0191,22.0522,617000.0
2015-05-06 15:20:00,33.35,33.44,33.35,33.44,882700.0,22.0456,22.105,22.0456,22.105,882700.0
2015-05-06 15:30:00,33.44,33.47,33.4,33.47,1000400.0,22.105,22.1249,22.0786,22.1249,1000400.0
2015-05-06 15:40:00,33.46,33.5,33.43,33.48,1260600.0,22.1183,22.1447,22.0984,22.1315,1260600.0
2015-05-06 15:50:00,33.48,33.52,33.44,33.47,2273500.0,22.1315,22.1579,22.105,22.1249,2273500.0
2015-05-07 09:30:00,33.44,33.61,33.42,33.6,794500.0,22.105,22.2174,22.0918,22.2108,794500.0
2015-05-07 09:40:00,33.59,33.63,33.42,33.45,1209800.0,22.2042,22.2306,22.0918,22.1117,1209800.0
2015-05-07 09:50:00,33.45,33.48,33.34,33.35,1264400.0,22.1117,22.1315,22.0389,22.0456,1264400.0
2015-05-07 10:00:00,33.34,33.49,33.34,33.46,590100.0,22.0389,22.1381,22.0389,22.1183,590100.0
2015-05-07 10:10:00,33.47,33.5,33.39,33.41,403400.0,22.1249,22.1447,22.072,22.0852,403400.0
2015-05-07 10:20:00,33.41,33.45,33.37,33.41,361600.0,22.0852,22.1117,22.0588,22.0852,361600.0
2015-05-07 10:30:00,33.4,33.44,33.32,33.37,599100.0,22.0786,22.105,22.0257,22.0588,599100.0
2015-05-07 10:40:00,33.38,33.53,33.38,33.53,478100.0,22.0654,22.1645,22.0654,22.1645,478100.0
2015-05-07 10:50:00,33.53,33.53,33.51,33.52,238900.0,22.1645,22.1645,22.1513,22.1579,238900.0
2015-05-07 11:00:00,33.52,33.57,33.51,33.52,388700.0,22.1579,22.191,22.1513,22.1579,388700.0
2015-05-07 11:10:00,33.52,33.57,33.51,33.53,267300.0,22.1579,22.191,22.1513,22.1645,267300.0
2015-05-07 11:20:00,33.54,33.6,33.52,33.59,328500.0,22.1711,22.2108,22.1579,22.2042,328500.0
2015-05-07 11:30:00,33.59,33.6,33.54,33.55,509300.0,22.2042,22.2108,22.1711,22.1778,509300.0
2015-05-07 11:40:00,33.55,33.6,33.54,33.58,202800.0,22.1778,22.2108,22.1711,22.1976,202800.0
2015-05-07 11:50:00,33.58,33.6,33.54,33.56,333800.0,22.1976,22.2108,22.1711,22.1844,333800.0
2015-05-07 12:00:00,33.56,33.57,33.53,33.54,226900.0,22.1844,22.191,22.1645,22.1711,226900.0
2015-05-07 12:10:00,33.55,33.64,33.55,33.61,276500.0,22.1778,22.2373,22.1778,22.2174,276500.0
2015-05-07 12:20:00,33.62,33.64,33.57,33.63,290600.0,22.224,22.2373,22.191,22.2306,290600.0
2015-05-07 12:30:00,33.64,33.68,33.63,33.66,384900.0,22.2373,22.2637,22.2306,22.2505,384900.0
2015-05-07 12:40:00,33.66,33.68,33.62,33.64,374300.0,22.2505,22.2637,22.224,22.2373,374300.0
2015-05-07 12:50:00,33.64,33.71,33.63,33.7,198300.0,22.2373,22.2835,22.2306,22.2769,198300.0
2015-05-07 13:00:00,33.7,33.74,33.68,33.72,413600.0,22.2769,22.3034,22.2637,22.2901,413600.0
2015-05-07 13:10:00,33.72,33.73,33.69,33.7,231300.0,22.2901,22.2967,22.2703,22.2769,231300.0
2015-05-07 13:20:00,33.7,33.71,33.66,33.66,221100.0,22.2769,22.2835,22.2505,22.2505,221100.0
2015-05-07 13:30:00,33.66,33.74,33.66,33.73,281400.0,22.2505,22.3034,22.2505,22.2967,281400.0
2015-05-07 13:40:00,33.73,33.73,33.68,33.68,176500.0,22.2967,22.2967,22.2637,22.2637,176500.0
2015-05-07 13:50:00,33.68,33.71,33.67,33.71,166000.0,22.2637,22.2835,22.2571,22.2835,166000.0
2015-05-07 14:00:00,33.71,33.75,33.7,33.73,296000.0,22.2835,22.31,22.2769,22.2967,296000.0
2015-05-07 14:10:00,33.73,33.74,33.66,33.7,288700.0,22.2967,22.3034,22.2505,22.2769,288700.0
2015-05-07 14:20:00,33.71,33.75,33.68,33.73,490400.0,22.2835,22.31,22.2637,22.2967,490400.0
2015-05-07 14:30:00,33.73,33.74,33.7,33.72,352800.0,22.2967,22.3034,22.2769,22.2901,352800.0
2015-05-07 14:40:00,33.72,33.72,33.65,33.66,166300.0,22.2901,22.2901,22.2439,22.2505,166300.0
2015-05-07 14:50:00,33.65,33.69,33.64,33.68,163700.0,22.2439,22.2703,22.2373,22.2637,163700.0
2015-05-07 15:00:00,33.69,33.71,33.68,33.69,271900.0,22.2703,22.2835,22.2637,22.2703,271900.0
2015-05-07 15:10:00,33.7,33.71,33.66,33.68,288400.0,22.2769,22.2835,22.2505,22.2637,288400.0
2015-05-07 15:20:00,33.68,33.68,33.62,33.62,614200.0,22.2637,22.2637,22.224,22.224,614200.0
2015-05-07 15:30:00,33.62,33.63,33.59,33.59,813600.0,22.224,22.2306,22.2042,22.2042,813600.0
2015-05-07 15:40:00,33.6,33.63,33.57,33.59,1015700.0,22.2108,22.2306,22.191,22.2042,1015700.0
2015-05-07 15:50:00,33.59,33.64,33.58,33.59,1382300.0,22.2042,22.2373,22.1976,22.2042,1382300.0
2015-05-08 09:30:00,33.81,34.03,33.8,34.03,1853500.0,22.3496,22.4951,22.343,22.4951,1853500.0
2015-05-08 09:40:00,34.02,34.07,33.99,34.04,1068100.0,22.4884,22.5215,22.4686,22.5017,1068100.0
2015-05-08 09:50:00,34.04,34.06,34.01,34.03,498200.0,22.5017,22.5149,22.4818,22.4951,498200.0
2015-05-08 10:00:00,34.04,34.12,34.02,34.09,910700.0,22.5017,22.5545,22.4884,22.5347,910700.0
2015-05-08 10:10:00,34.09,34.1,33.99,34.0,497500.0,22.5347,22.5413,22.4686,22.4752,497500.0
2015-05-08 10:20:00,34.01,34.09,33.99,34.06,415900.0,22.4818,22.5347,22.4686,22.5149,415900.0
2015-05-08 10:30:00,34.07,34.11,34.06,34.1,660400.0,22.5215,22.5479,22.5149,22.5413,660400.0
2015-05-08 10:40:00,34.1,34.15,34.09,34.14,544700.0,22.5413,22.5744,22.5347,22.5678,544700.0
2015-05-08 10:50:00,34.14,34.15,34.1,34.1,410800.0,22.5678,22.5744,22.5413,22.5413,410800.0
2015-05-08 11:00:00,34.1,34.13,34.09,34.1,318600.0,22.5413,22.5612,22.5347,22.5413,318600.0
2015-05-08 11:10:00,34.11,34.12,34.07,34.07,212700.0,22.5479,22.5545,22.5215,22.5215,212700.0
2015-05-08 11:20:00,34.08,34.09,34.04,34.05,369100.0,22.5281,22.5347,22.5017,22.5083,369100.0
2015-05-08 11:30:00,34.05,34.11,34.05,34.08,438000.0,22.5083,22.5479,22.5083,22.5281,438000.0
2015-05-08 11:40:00,34.07,34.08,34.03,34.06,605700.0,22.5215,22.5281,22.4951,22.5149,605700.0
2015-05-08 11:50:00,34.06,34.13,34.05,34.13,258400.0,22.5149,22.5612,22.5083,22.5612,258400.0
2015-05-08 12:00:00,34.13,34.15,34.11,34.14,208500.0,22.5612,22.5744,22.5479,22.5678,208500.0
2015-05-08 12:10:00,34.13,34.15,34.13,34.13,117400.0,22.5612,22.5744,22.5612,22.5612,117400.0
2015-05-08 12:20:00,34.13,34.14,34.09,34.1,268800.0,22.5612,22.5678,22.5347,22.5413,268800.0
2015-05-08 12:30:00,34.11,34.15,34.09,34.13,262500.0,22.5479,22.5744,22.5347,22.5612,262500.0
2015-05-08 12:40:00,34.12,34.15,34.11,34.12,292000.0,22.5545,22.5744,22.5479,22.5545,292000.0
2015-05-08 12:50:00,34.11,34.12,34.1,34.1,151800.0,22.5479,22.5545,22.5413,22.5413,151800.0
2015-05-08 13:00:00,34.1,34.11,34.09,34.1,189600.0,22.5413,22.5479,22.5347,22.5413,189600.0
2015-05-08 13:10:00,34.1,34.13,34.08,34.08,323500.0,22.5413,22.5612,22.5281,22.5281,323500.0
2015-05-08 13:20:00,34.08,34.09,34.02,34.02,374600.0,22.5281,22.5347,22.4884,22.4884,374600.0
2015-05-08 13:30:00,34.02,34.03,34.0,34.01,291800.0,22.4884,22.4951,22.4752,22.4818,291800.0
2015-05-08 13:40:00,34.02,34.08,34.01,34.05,350600.0,22.4884,22.5281,22.4818,22.5083,350600.0
2015-05-08 13:50:00,34.06,34.1,34.04,34.05,325000.0,22.5149,22.5413,22.5017,22.5083,325000.0
2015-05-08 14:00:00,34.04,34.07,34.03,34.05,226900.0,22.5017,22.5215,22.4951,22.5083,226900.0
2015-05-08 14:10:00,34.05,34.09,34.05,34.08,259100.0,22.5083,22.5347,22.5083,22.5281,259100.0
2015-05-08 14:20:00,34.08,34.08,34.04,34.05,218800.0,22.5281,22.5281,22.5017,22.5083,218800.0
2015-05-08 14:30:00,34.05,34.06,34.03,34.05,396300.0,22.5083,22.5149,22.4951,22.5083,396300.0
2015-05-08 14:40:00,34.05,34.1,34.05,34.08,294000.0,22.5083,22.5413,22.5083,22.5281,294000.0
2015-05-08 14:50:00,34.09,34.1,34.06,34.09,275900.0,22.5347,22.5413,22.5149,22.5347,275900.0
2015-05-08 15:00:00,34.09,34.1,34.05,34.06,350600.0,22.5347,22.5413,22.5083,22.5149,350600.0
2015-05-08 15:10:00,34.06,34.1,34.06,34.08,270000.0,22.5149,22.5413,22.5149,22.5281,270000.0
2015-05-08 15:20:00,34.09,34.09,34.04,34.05,384100.0,22.5347,22.5347,22.5017,22.5083,384100.0
2015-05-08 15:30:00,34.05,34.09,34.04,34.07,420700.0,22.5083,22.5347,22.5017,22.5215,420700.0
2015-05-08 15:40:00,34.07,34.11,34.05,34.05,809000.0,22.5215,22.5479,22.5083,22.5083,809000.0
2015-05-08 15:50:00,34.06,34.06,34.02,34.02,1632400.0,22.5149,22.5149,22.4884,22.4884,1632400.0
2015-05-11 09:30:00,34.09,34.14,34.04,34.12,1126600.0,22.5347,22.5678,22.5017,22.5545,1126600.0
2015-05-11 09:40:00,34.12,34.19,34.09,34.17,583000.0,22.5545,22.6008,22.5347,22.5876,583000.0
2015-05-11 09:50:00,34.18,34.19,34.15,34.18,410900.0,22.5942,22.6008,22.5744,22.5942,410900.0
2015-05-11 10:00:00,34.18,34.21,34.16,34.18,1044600.0,22.5942,22.614,22.581,22.5942,1044600.0
2015-05-11 10:10:00,34.19,34.21,34.17,34.2,808700.0,22.6008,22.614,22.5876,22.6074,808700.0
2015-05-11 10:20:00,34.21,34.26,34.17,34.17,884700.0,22.614,22.6471,22.5876,22.5876,884700.0
2015-05-11 10:30:00,34.17,34.18,34.1,34.1,625000.0,22.5876,22.5942,22.5413,22.5413,625000.0
2015-05-11 10:40:00,34.11,34.16,34.1,34.14,424500.0,22.5479,22.581,22.5413,22.5678,424500.0
2015-05-11 10:50:00,34.14,34.16,34.08,34.12,364200.0,22.5678,22.581,22.5281,22.5545,364200.0
2015-05-11 11:00:00,34.11,34.11,34.08,34.1,336900.0,22.5479,22.5479,22.5281,22.5413,336900.0
2015-05-11 11:10:00,34.11,34.16,34.09,34.11,449100.0,22.5479,22.581,22.5347,22.5479,449100.0
2015-05-11 11:20:00,34.12,34.12,34.05,34.07,270600.0,22.5545,22.5545,22.5083,22.5215,270600.0
2015-05-11 11:30:00,34.07,34.07,34.04,34.05,308200.0,22.5215,22.5215,22.5017,22.5083,308200.0
2015-05-11 11:40:00,34.06,34.09,34.04,34.08,255500.0,22.5149,22.5347,22.5017,22.5281,255500.0
2015-05-11 11:50:00,34.08,34.08,34.05,34.05,195600.0,22.5281,22.5281,22.5083,22.5083,195600.0
2015-05-11 12:00:00,34.05,34.07,34.02,34.05,508200.0,22.5083,22.5215,22.4884,22.5083,508200.0
2015-05-11 12:10:00,34.05,34.06,34.03,34.05,272800.0,22.5083,22.5149,22.4951,22.5083,272800.0
2015-05-11 12:20:00,34.05,34.06,34.0,34.02,193700.0,22.5083,22.5149,22.4752,22.4884,193700.0
2015-05-11 12:30:00,34.02,34.04,34.0,34.0,208000.0,22.4884,22.5017,22.4752,22.4752,208000.0
2015-05-11 12:40:00,34.0,34.02,33.97,34.0,371600.0,22.4752,22.4884,22.4554,22.4752,371600.0
2015-05-11 12:50:00,34.0,34.01,33.97,33.98,193200.0,22.4752,22.4818,22.4554,22.462,193200.0
2015-05-11 13:00:00,33.98,34.01,33.97,34.0,306500.0,22.462,22.4818,22.4554,22.4752,306500.0
2015-05-11 13:10:00,34.0,34.02,33.99,34.0,273400.0,22.4752,22.4884,22.4686,22.4752,273400.0
2015-05-11 13:20:00,34.0,34.08,34.0,34.07,641900.0,22.4752,22.5281,22.4752,22.5215,641900.0
2015-05-11 13:30:00,34.08,34.09,34.05,34.09,271600.0,22.5281,22.5347,22.5083,22.5347,271600.0
2015-05-11 13:40:00,34.08,34.09,34.05,34.07,254000.0,22.5281,22.5347,22.5083,22.5215,254000.0
2015-05-11 13:50:00,34.07,34.09,34.04,34.05,355500.0,22.5215,22.5347,22.5017,22.5083,355500.0
2015-05-11 14:00:00,34.06,34.08,34.0,34.01,365400.0,22.5149,22.5281,22.4752,22.4818,365400.0
2015-05-11 14:10:00,34.02,34.02,33.97,33.99,259100.0,22.4884,22.4884,22.4554,22.4686,259100.0
2015-05-11 14:20:00,34.0,34.02,33.99,34.01,283100.0,22.4752,22.4884,22.4686,22.4818,283100.0
2015-05-11 14:30:00,34.0,34.03,33.99,34.0,410000.0,22.4752,22.4951,22.4686,22.4752,410000.0
2015-05-11 14:40:00,34.0,34.03,33.98,34.0,267800.0,22.4752,22.4951,22.462,22.4752,267800.0
2015-05-11 14:50:00,34.0,34.0,33.95,33.98,369600.0,22.4752,22.4752,22.4422,22.462,369600.0
2015-05-11 15:00:00,33.97,33.97,33.94,33.97,259800.0,22.4554,22.4554,22.4356,22.4554,259800.0
2015-05-11 15:10:00,33.97,34.0,33.95,33.98,405400.0,22.4554,22.4752,22.4422,22.462,405400.0
2015-05-11 15:20:00,33.97,34.01,33.96,33.97,476100.0,22.4554,22.4818,22.4488,22.4554,476100.0
2015-05-11 15:30:00,33.97,34.01,33.97,34.0,1080400.0,22.4554,22.4818,22.4554,22.4752,1080400.0
2015-05-11 15:40:00,34.0,34.03,33.97,33.99,1119200.0,22.4752,22.4951,22.4554,22.4686,1119200.0
2015-05-11 15:50:00,33.99,34.08,33.96,33.97,2173400.0,22.4686,22.5281,22.4488,22.4554,2173400.0
2015-05-12 09:30:00,33.81,33.88,33.76,33.82,1243600.0,22.3496,22.3959,22.3166,22.3562,1243600.0
2015-05-12 09:40:00,33.82,33.82,33.72,33.77,1074500.0,22.3562,22.3562,22.2901,22.3232,1074500.0
2015-05-12 09:50:00,33.76,33.86,33.76,33.79,534400.0,22.3166,22.3827,22.3166,22.3364,534400.0
2015-05-12 10:00:00,33.78,33.81,33.75,33.8,551100.0,22.3298,22.3496,22.31,22.343,551100.0
2015-05-12 10:10:00,33.8,33.81,33.73,33.75,390800.0,22.343,22.3496,22.2967,22.31,390800.0
2015-05-12 10:20:00,33.76,33.79,33.72,33.76,362400.0,22.3166,22.3364,22.2901,22.3166,362400.0
2015-05-12 10:30:00,33.76,33.93,33.75,33.92,387400.0,22.3166,22.429,22.31,22.4223,387400.0
2015-05-12 10:40:00,33.92,33.96,33.91,33.92,464600.0,22.4223,22.4488,22.4157,22.4223,464600.0
2015-05-12 10:50:00,33.92,33.93,33.84,33.84,295200.0,22.4223,22.429,22.3695,22.3695,295200.0
2015-05-12 11:00:00,33.84,33.9,33.84,33.87,564300.0,22.3695,22.4091,22.3695,22.3893,564300.0
2015-05-12 11:10:00,33.87,33.88,33.82,33.83,359200.0,22.3893,22.3959,22.3562,22.3628,359200.0
2015-05-12 11:20:00,33.83,33.84,33.77,33.77,281600.0,22.3628,22.3695,22.3232,22.3232,281600.0
2015-05-12 11:30:00,33.78,33.83,33.77,33.82,256200.0,22.3298,22.3628,22.3232,22.3562,256200.0
2015-05-12 11:40:00,33.83,33.84,33.81,33.83,278100.0,22.3628,22.3695,22.3496,22.3628,278100.0
2015-05-12 11:50:00,33.83,33.83,33.79,33.79,216000.0,22.3628,22.3628,22.3364,22.3364,216000.0
2015-05-12 12:00:00,33.8,33.81,33.75,33.75,330900.0,22.343,22.3496,22.31,22.31,330900.0
2015-05-12 12:10:00,33.75,33.78,33.74,33.77,296000.0,22.31,22.3298,22.3034,22.3232,296000.0
2015-05-12 12:20:00,33.78,33.78,33.74,33.74,175000.0,22.3298,22.3298,22.3034,22.3034,175000.0
2015-05-12 12:30:00,33.75,33.82,33.74,33.82,148400.0,22.31,22.3562,22.3034,22.3562,148400.0
2015-05-12 12:40:00,33.82,33.83,33.77,33.8,348700.0,22.3562,22.3628,22.3232,22.343,348700.0
2015-05-12 12:50:00,33.8,33.85,33.79,33.84,269900.0,22.343,22.3761,22.3364,22.3695,269900.0
2015-05-12 13:00:00,33.84,33.86,33.82,33.85,201600.0,22.3695,22.3827,22.3562,22.3761,201600.0
2015-05-12 13:10:00,33.84,33.86,33.8,33.8,398300.0,22.3695,22.3827,22.343,22.343,398300.0
2015-05-12 13:20:00,33.8,33.83,33.8,33.81,270700.0,22.343,22.3628,22.343,22.3496,270700.0
2015-05-12 13:30:00,33.81,33.82,33.76,33.78,169600.0,22.3496,22.3562,22.3166,22.3298,169600.0
2015-05-12 13:40:00,33.77,33.78,33.73,33.73,226000.0,22.3232,22.3298,22.2967,22.2967,226000.0
2015-05-12 13:50:00,33.73,33.76,33.73,33.75,424600.0,22.2967,22.3166,22.2967,22.31,424600.0
2015-05-12 14:00:00,33.76,33.76,33.74,33.75,260200.0,22.3166,22.3166,22.3034,22.31,260200.0
2015-05-12 14:10:00,33.75,33.76,33.72,33.73,273300.0,22.31,22.3166,22.2901,22.2967,273300.0
2015-05-12 14:20:00,33.73,33.77,33.73,33.76,259500.0,22.2967,22.3232,22.2967,22.3166,259500.0
2015-05-12 14:30:00,33.76,33.82,33.75,33.8,343200.0,22.3166,22.3562,22.31,22.343,343200.0
2015-05-12 14:40:00,33.8,33.81,33.76,33.78,273200.0,22.343,22.3496,22.3166,22.3298,273200.0
2015-05-12 14:50:00,33.79,33.8,33.76,33.76,236300.0,22.3364,22.343,22.3166,22.3166,236300.0
2015-05-12 15:00:00,33.77,33.79,33.75,33.79,313000.0,22.3232,22.3364,22.31,22.3364,313000.0
2015-05-12 15:10:00,33.79,33.81,33.78,33.79,269100.0,22.3364,22.3496,22.3298,22.3364,269100.0
2015-05-12 15:20:00,33.78,33.81,33.76,33.76,355000.0,22.3298,22.3496,22.3166,22.3166,355000.0
2015-05-12 15:30:00,33.77,33.81,33.76,33.8,691100.0,22.3232,22.3496,22.3166,22.343,691100.0
2015-05-12 15:40:00,33.8,33.81,33.76,33.8,596000.0,22.343,22.3496,22.3166,22.343,596000.0
2015-05-12 15:50:00,33.8,33.8,33.76,33.76,1344900.0,22.343,22.343,22.3166,22.3166,1344900.0
2015-05-13 09:30:00,33.77,33.8,33.67,33.76,1297800.0,22.3232,22.343,22.2571,22.3166,1297800.0
2015-05-13 09:40:00,33.76,33.8,33.74,33.78,654300.0,22.3166,22.343,22.3034,22.3298,654300.0
2015-05-13 09:50:00,33.78,33.78,33.67,33.68,505700.0,22.3298,22.3298,22.2571,22.2637,505700.0
2015-05-13 10:00:00,33.68,33.7,33.67,33.68,400500.0,22.2637,22.2769,22.2571,22.2637,400500.0
2015-05-13 10:10:00,33.67,33.69,33.66,33.67,610700.0,22.2571,22.2703,22.2505,22.2571,610700.0
2015-05-13 10:20:00,33.67,33.71,33.66,33.68,499800.0,22.2571,22.2835,22.2505,22.2637,499800.0
2015-05-13 10:30:00,33.67,33.67,33.58,33.6,728800.0,22.2571,22.2571,22.1976,22.2108,728800.0
2015-05-13 10:40:00,33.59,33.61,33.56,33.59,563700.0,22.2042,22.2174,22.1844,22.2042,563700.0
2015-05-13 10:50:00,33.58,33.62,33.56,33.57,546500.0,22.1976,22.224,22.1844,22.191,546500.0
2015-05-13 11:00:00,33.57,33.57,33.52,33.56,526100.0,22.191,22.191,22.1579,22.1844,526100.0
2015-05-13 11:10:00,33.56,33.57,33.52,33.56,972400.0,22.1844,22.191,22.1579,22.1844,972400.0
2015-05-13 11:20:00,33.55,33.56,33.51,33.54,328800.0,22.1778,22.1844,22.1513,22.1711,328800.0
2015-05-13 11:30:00,33.54,33.56,33.51,33.55,398000.0,22.1711,22.1844,22.1513,22.1778,398000.0
2015-05-13 11:40:00,33.54,33.57,33.54,33.55,445800.0,22.1711,22.191,22.1711,22.1778,445800.0
2015-05-13 11:50:00,33.56,33.56,33.54,33.55,328100.0,22.1844,22.1844,22.1711,22.1778,328100.0
2015-05-13 12:00:00,33.55,33.56,33.54,33.55,448400.0,22.1778,22.1844,22.1711,22.1778,448400.0
2015-05-13 12:10:00,33.55,33.55,33.53,33.54,331900.0,22.1778,22.1778,22.1645,22.1711,331900.0
2015-05-13 12:20:00,33.55,33.55,33.48,33.51,459400.0,22.1778,22.1778,22.1315,22.1513,459400.0
2015-05-13 12:30:00,33.5,33.54,33.49,33.54,223500.0,22.1447,22.1711,22.1381,22.1711,223500.0
2015-05-13 12:40:00,33.53,33.54,33.52,33.52,279900.0,22.1645,22.1711,22.1579,22.1579,279900.0
2015-05-13 12:50:00,33.53,33.53,33.51,33.51,135900.0,22.1645,22.1645,22.1513,22.1513,135900.0
2015-05-13 13:00:00,33.51,33.56,33.51,33.55,410900.0,22.1513,22.1844,22.1513,22.1778,410900.0
2015-05-13 13:10:00,33.56,33.56,33.55,33.55,222600.0,22.1844,22.1844,22.1778,22.1778,222600.0
2015-05-13 13:20:00,33.55,33.56,33.52,33.54,231900.0,22.1778,22.1844,22.1579,22.1711,231900.0
2015-05-13 13:30:00,33.54,33.56,33.53,33.54,377400.0,22.1711,22.1844,22.1645,22.1711,377400.0
2015-05-13 13:40:00,33.53,33.55,33.51,33.52,364800.0,22.1645,22.1778,22.1513,22.1579,364800.0
2015-05-13 13:50:00,33.52,33.52,33.5,33.51,199600.0,22.1579,22.1579,22.1447,22.1513,199600.0
2015-05-13 14:00:00,33.51,33.51,33.47,33.48,521400.0,22.1513,22.1513,22.1249,22.1315,521400.0
2015-05-13 14:10:00,33.49,33.51,33.48,33.5,355600.0,22.1381,22.1513,22.1315,22.1447,355600.0
2015-05-13 14:20:00,33.49,33.51,33.48,33.51,297500.0,22.1381,22.1513,22.1315,22.1513,297500.0
2015-05-13 14:30:00,33.51,33.52,33.48,33.52,421300.0,22.1513,22.1579,22.1315,22.1579,421300.0
2015-05-13 14:40:00,33.52,33.55,33.51,33.54,415600.0,22.1579,22.1778,22.1513,22.1711,415600.0
2015-05-13 14:50:00,33.55,33.55,33.5,33.5,323200.0,22.1778,22.1778,22.1447,22.1447,323200.0
2015-05-13 15:00:00,33.51,33.55,33.5,33.54,652600.0,22.1513,22.1778,22.1447,22.1711,652600.0
2015-05-13 15:10:00,33.54,33.54,33.51,33.51,264500.0,22.1711,22.1711,22.1513,22.1513,264500.0
2015-05-13 15:20:00,33.51,33.53,33.48,33.5,720200.0,22.1513,22.1645,22.1315,22.1447,720200.0
2015-05-13 15:30:00,33.5,33.51,33.49,33.51,703800.0,22.1447,22.1513,22.1381,22.1513,703800.0
2015-05-13 15:40:00,33.51,33.54,33.49,33.52,1288300.0,22.1513,22.1711,22.1381,22.1579,1288300.0
2015-05-13 15:50:00,33.52,33.56,33.52,33.53,1867000.0,22.1579,22.1844,22.1579,22.1645,1867000.0
2015-05-14 09:30:00,33.71,33.83,33.66,33.83,1383000.0,22.2835,22.3628,22.2505,22.3628,1383000.0
2015-05-14 09:40:00,33.83,33.84,33.75,33.77,870400.0,22.3628,22.3695,22.31,22.3232,870400.0
2015-05-14 09:50:00,33.77,33.81,33.74,33.76,435600.0,22.3232,22.3496,22.3034,22.3166,435600.0
2015-05-14 10:00:00,33.76,33.78,33.71,33.77,630300.0,22.3166,22.3298,22.2835,22.3232,630300.0
2015-05-14 10:10:00,33.77,33.8,33.76,33.79,529300.0,22.3232,22.343,22.3166,22.3364,529300.0
2015-05-14 10:20:00,33.79,33.81,33.77,33.79,290500.0,22.3364,22.3496,22.3232,22.3364,290500.0
2015-05-14 10:30:00,33.79,33.81,33.78,33.8,315100.0,22.3364,22.3496,22.3298,22.343,315100.0
2015-05-14 10:40:00,33.8,33.85,33.78,33.85,248200.0,22.343,22.3761,22.3298,22.3761,248200.0
2015-05-14 10:50:00,33.85,33.87,33.83,33.83,438300.0,22.3761,22.3893,22.3628,22.3628,438300.0
2015-05-14 11:00:00,33.83,33.84,33.79,33.8,260600.0,22.3628,22.3695,22.3364,22.343,260600.0
2015-05-14 11:10:00,33.79,33.81,33.78,33.8,256400.0,22.3364,22.3496,22.3298,22.343,256400.0
2015-05-14 11:20:00,33.79,33.84,33.78,33.84,269400.0,22.3364,22.3695,22.3298,22.3695,269400.0
2015-05-14 11:30:00,33.84,33.85,33.82,33.84,220000.0,22.3695,22.3761,22.3562,22.3695,220000.0
2015-05-14 11:40:00,33.83,33.86,33.81,33.84,336000.0,22.3628,22.3827,22.3496,22.3695,336000.0
2015-05-14 11:50:00,33.84,33.88,33.82,33.88,228300.0,22.3695,22.3959,22.3562,22.3959,228300.0
2015-05-14 12:00:00,33.88,33.88,33.85,33.86,184800.0,22.3959,22.3959,22.3761,22.3827,184800.0
2015-05-14 12:10:00,33.87,33.9,33.86,33.89,182000.0,22.3893,22.4091,22.3827,22.4025,182000.0
2015-05-14 12:20:00,33.89,33.91,33.88,33.89,342500.0,22.4025,22.4157,22.3959,22.4025,342500.0
2015-05-14 12:30:00,33.9,33.93,33.88,33.89,229700.0,22.4091,22.429,22.3959,22.4025,229700.0
2015-05-14 12:40:00,33.89,33.9,33.88,33.9,200600.0,22.4025,22.4091,22.3959,22.4091,200600.0
2015-05-14 12:50:00,33.9,33.93,33.89,33.92,201700.0,22.4091,22.429,22.4025,22.4223,201700.0
2015-05-14 13:00:00,33.93,33.96,33.92,33.94,256300.0,22.429,22.4488,22.4223,22.4356,256300.0
2015-05-14 13:10:00,33.95,33.95,33.93,33.94,120800.0,22.4422,22.4422,22.429,22.4356,120800.0
2015-05-14 13:20:00,33.94,33.98,33.94,33.98,175800.0,22.4356,22.462,22.4356,22.462,175800.0
2015-05-14 13:30:00,33.98,33.99,33.96,33.97,293700.0,22.462,22.4686,22.4488,22.4554,293700.0
2015-05-14 13:40:00,33.96,33.97,33.93,33.93,134100.0,22.4488,22.4554,22.429,22.429,134100.0
2015-05-14 13:50:00,33.93,33.94,33.92,33.92,134800.0,22.429,22.4356,22.4223,22.4223,134800.0
2015-05-14 14:00:00,33.93,33.94,33.91,33.93,232900.0,22.429,22.4356,22.4157,22.429,232900.0
2015-05-14 14:10:00,33.94,33.95,33.91,33.95,233900.0,22.4356,22.4422,22.4157,22.4422,233900.0
2015-05-14 14:20:00,33.94,33.95,33.92,33.93,184200.0,22.4356,22.4422,22.4223,22.429,184200.0
2015-05-14 14:30:00,33.93,33.94,33.91,33.92,294900.0,22.429,22.4356,22.4157,22.4223,294900.0
2015-05-14 14:40:00,33.91,33.95,33.91,33.94,272000.0,22.4157,22.4422,22.4157,22.4356,272000.0
2015-05-14 14:50:00,33.94,33.94,33.91,33.94,264900.0,22.4356,22.4356,22.4157,22.4356,264900.0
2015-05-14 15:00:00,33.94,33.94,33.91,33.93,246200.0,22.4356,22.4356,22.4157,22.429,246200.0
2015-05-14 15:10:00,33.94,33.95,33.92,33.92,274000.0,22.4356,22.4422,22.4223,22.4223,274000.0
2015-05-14 15:20:00,33.92,33.95,33.92,33.92,264600.0,22.4223,22.4422,22.4223,22.4223,264600.0
2015-05-14 15:30:00,33.93,33.94,33.92,33.93,311000.0,22.429,22.4356,22.4223,22.429,311000.0
2015-05-14 15:40:00,33.92,33.93,33.89,33.91,598200.0,22.4223,22.429,22.4025,22.4157,598200.0
2015-05-14 15:50:00,33.91,33.95,33.9,33.93,1855800.0,22.4157,22.4422,22.4091,22.429,1855800.0
2015-05-15 09:30:00,34.0,34.04,33.98,34.02,2015500.0,22.4752,22.5017,22.462,22.4884,2015500.0
2015-05-15 09:40:00,34.02,34.05,33.97,34.04,488100.0,22.4884,22.5083,22.4554,22.5017,488100.0
2015-05-15 09:50:00,34.03,34.06,34.0,34.03,357800.0,22.4951,22.5149,22.4752,22.4951,357800.0
2015-05-15 10:00:00,34.03,34.04,33.95,33.97,499300.0,22.4951,22.5017,22.4422,22.4554,499300.0
2015-05-15 10:10:00,33.96,34.0,33.94,33.95,339900.0,22.4488,22.4752,22.4356,22.4422,339900.0
2015-05-15 10:20:00,33.95,33.98,33.94,33.96,187700.0,22.4422,22.462,22.4356,22.4488,187700.0
2015-05-15 10:30:00,33.96,34.0,33.92,33.95,324700.0,22.4488,22.4752,22.4223,22.4422,324700.0
2015-05-15 10:40:00,33.94,34.0,33.93,33.97,446400.0,22.4356,22.4752,22.429,22.4554,446400.0
2015-05-15 10:50:00,33.97,34.01,33.97,33.98,390600.0,22.4554,22.4818,22.4554,22.462,390600.0
2015-05-15 11:00:00,33.98,34.02,33.98,34.0,153600.0,22.462,22.4884,22.462,22.4752,153600.0
2015-05-15 11:10:00,34.0,34.0,33.95,33.96,297900.0,22.4752,22.4752,22.4422,22.4488,297900.0
2015-05-15 11:20:00,33.96,34.0,33.94,33.97,219100.0,22.4488,22.4752,22.4356,22.4554,219100.0
2015-05-15 11:30:00,33.97,33.99,33.93,33.95,215600.0,22.4554,22.4686,22.429,22.4422,215600.0
2015-05-15 11:40:00,33.94,34.01,33.94,33.99,241500.0,22.4356,22.4818,22.4356,22.4686,241500.0
2015-05-15 11:50:00,34.0,34.01,33.99,34.0,223700.0,22.4752,22.4818,22.4686,22.4752,223700.0
2015-05-15 12:00:00,34.0,34.01,33.97,33.98,195400.0,22.4752,22.4818,22.4554,22.462,195400.0
2015-05-15 12:10:00,33.98,34.01,33.97,34.0,152400.0,22.462,22.4818,22.4554,22.4752,152400.0
2015-05-15 12:20:00,34.0,34.02,33.99,34.01,183000.0,22.4752,22.4884,22.4686,22.4818,183000.0
2015-05-15 12:30:00,34.01,34.02,34.0,34.0,214000.0,22.4818,22.4884,22.4752,22.4752,214000.0
2015-05-15 12:40:00,34.0,34.03,33.99,34.0,144600.0,22.4752,22.4951,22.4686,22.4752,144600.0
2015-05-15 12:50:00,33.99,34.0,33.97,33.97,113000.0,22.4686,22.4752,22.4554,22.4554,113000.0
2015-05-15 13:00:00,33.97,33.98,33.95,33.96,200900.0,22.4554,22.462,22.4422,22.4488,200900.0
2015-05-15 13:10:00,33.95,33.97,33.95,33.96,102600.0,22.4422,22.4554,22.4422,22.4488,102600.0
2015-05-15 13:20:00,33.96,33.97,33.95,33.95,126600.0,22.4488,22.4554,22.4422,22.4422,126600.0
2015-05-15 13:30:00,33.95,33.97,33.95,33.95,168600.0,22.4422,22.4554,22.4422,22.4422,168600.0
2015-05-15 13:40:00,33.95,33.98,33.95,33.97,258700.0,22.4422,22.462,22.4422,22.4554,258700.0
2015-05-15 13:50:00,33.96,33.97,33.96,33.97,122800.0,22.4488,22.4554,22.4488,22.4554,122800.0
2015-05-15 14:00:00,33.97,33.99,33.96,33.99,160200.0,22.4554,22.4686,22.4488,22.4686,160200.0
2015-05-15 14:10:00,33.99,34.0,33.98,34.0,134600.0,22.4686,22.4752,22.462,22.4752,134600.0
2015-05-15 14:20:00,34.0,34.0,33.98,33.98,152600.0,22.4752,22.4752,22.462,22.462,152600.0
2015-05-15 14:30:00,33.98,34.02,33.98,34.01,242800.0,22.462,22.4884,22.462,22.4818,242800.0
2015-05-15 14:40:00,34.01,34.01,33.98,33.98,225500.0,22.4818,22.4818,22.462,22.462,225500.0
2015-05-15 14:50:00,33.98,33.99,33.97,33.98,298700.0,22.462,22.4686,22.4554,22.462,298700.0
2015-05-15 15:00:00,33.98,34.02,33.97,34.01,479300.0,22.462,22.4884,22.4554,22.4818,479300.0
2015-05-15 15:10:00,34.01,34.02,33.99,33.99,246200.0,22.4818,22.4884,22.4686,22.4686,246200.0
2015-05-15 15:20:00,33.99,34.0,33.99,33.99,215700.0,22.4686,22.4752,22.4686,22.4686,215700.0
2015-05-15 15:30:00,34.0,34.02,33.99,34.01,467000.0,22.4752,22.4884,22.4686,22.4818,467000.0
2015-05-15 15:40:00,34.01,34.04,34.01,34.02,882200.0,22.4818,22.5017,22.4818,22.4884,882200.0
2015-05-15 15:50:00,34.03,34.03,33.98,33.99,1896000.0,22.4951,22.4951,22.462,22.4686,1896000.0
2015-05-18 09:30:00,33.98,34.06,33.96,33.97,740200.0,22.462,22.5149,22.4488,22.4554,740200.0
2015-05-18 09:40:00,33.97,34.0,33.94,33.98,548800.0,22.4554,22.4752,22.4356,22.462,548800.0
2015-05-18 09:50:00,33.98,34.02,33.96,34.01,383300.0,22.462,22.4884,22.4488,22.4818,383300.0
2015-05-18 10:00:00,34.01,34.04,33.98,33.98,492600.0,22.4818,22.5017,22.462,22.462,492600.0
2015-05-18 10:10:00,33.99,34.0,33.95,33.96,446000.0,22.4686,22.4752,22.4422,22.4488,446000.0
2015-05-18 10:20:00,33.97,33.97,33.92,33.92,451800.0,22.4554,22.4554,22.4223,22.4223,451800.0
2015-05-18 10:30:00,33.92,33.96,33.92,33.95,312600.0,22.4223,22.4488,22.4223,22.4422,312600.0
2015-05-18 10:40:00,33.95,33.97,33.93,33.96,392700.0,22.4422,22.4554,22.429,22.4488,392700.0
2015-05-18 10:50:00,33.96,33.98,33.93,33.94,317100.0,22.4488,22.462,22.429,22.4356,317100.0
2015-05-18 11:00:00,33.94,33.99,33.93,33.98,355100.0,22.4356,22.4686,22.429,22.462,355100.0
2015-05-18 11:10:00,33.98,34.03,33.97,34.03,496100.0,22.462,22.4951,22.4554,22.4951,496100.0
2015-05-18 11:20:00,34.03,34.04,33.96,33.99,856700.0,22.4951,22.5017,22.4488,22.4686,856700.0
2015-05-18 11:30:00,33.98,34.01,33.97,33.99,418500.0,22.462,22.4818,22.4554,22.4686,418500.0
2015-05-18 11:40:00,33.98,33.99,33.98,33.99,142700.0,22.462,22.4686,22.462,22.4686,142700.0
2015-05-18 11:50:00,33.99,33.99,33.97,33.98,274100.0,22.4686,22.4686,22.4554,22.462,274100.0
2015-05-18 12:00:00,33.97,33.99,33.96,33.99,403300.0,22.4554,22.4686,22.4488,22.4686,403300.0
2015-05-18 12:10:00,33.99,34.0,33.96,33.98,375400.0,22.4686,22.4752,22.4488,22.462,375400.0
2015-05-18 12:20:00,33.98,34.0,33.96,33.98,292300.0,22.462,22.4752,22.4488,22.462,292300.0
2015-05-18 12:30:00,33.98,34.0,33.98,34.0,204800.0,22.462,22.4752,22.462,22.4752,204800.0
2015-05-18 12:40:00,34.0,34.02,33.98,34.02,420600.0,22.4752,22.4884,22.462,22.4884,420600.0
2015-05-18 12:50:00,34.02,34.04,34.01,34.02,299900.0,22.4884,22.5017,22.4818,22.4884,299900.0
2015-05-18 13:00:00,34.02,34.02,33.98,33.99,220800.0,22.4884,22.4884,22.462,22.4686,220800.0
2015-05-18 13:10:00,33.99,33.99,33.96,33.97,298500.0,22.4686,22.4686,22.4488,22.4554,298500.0
2015-05-18 13:20:00,33.97,34.01,33.96,34.01,456500.0,22.4554,22.4818,22.4488,22.4818,456500.0
2015-05-18 13:30:00,34.01,34.03,33.99,34.02,380500.0,22.4818,22.4951,22.4686,22.4884,380500.0
2015-05-18 13:40:00,34.02,34.03,33.99,34.0,391800.0,22.4884,22.4951,22.4686,22.4752,391800.0
2015-05-18 13:50:00,34.01,34.03,34.0,34.02,268300.0,22.4818,22.4951,22.4752,22.4884,268300.0
2015-05-18 14:00:00,34.02,34.03,34.02,34.02,178700.0,22.4884,22.4951,22.4884,22.4884,178700.0
2015-05-18 14:10:00,34.03,34.03,33.99,33.99,407400.0,22.4951,22.4951,22.4686,22.4686,407400.0
2015-05-18 14:20:00,34.0,34.0,33.98,33.98,215600.0,22.4752,22.4752,22.462,22.462,215600.0
2015-05-18 14:30:00,33.99,33.99,33.97,33.98,417000.0,22.4686,22.4686,22.4554,22.462,417000.0
2015-05-18 14:40:00,33.98,33.98,33.93,33.94,716200.0,22.462,22.462,22.429,22.4356,716200.0
2015-05-18 14:50:00,33.94,33.97,33.93,33.97,349100.0,22.4356,22.4554,22.429,22.4554,349100.0
2015-05-18 15:00:00,33.97,33.97,33.95,33.97,377100.0,22.4554,22.4554,22.4422,22.4554,377100.0
2015-05-18 15:10:00,33.97,33.98,33.9,33.95,466800.0,22.4554,22.462,22.4091,22.4422,466800.0
2015-05-18 15:20:00,33.96,33.96,33.92,33.92,598500.0,22.4488,22.4488,22.4223,22.4223,598500.0
2015-05-18 15:30:00,33.92,33.96,33.9,33.95,836800.0,22.4223,22.4488,22.4091,22.4422,836800.0
2015-05-18 15:40:00,33.95,33.98,33.92,33.94,1009900.0,22.4422,22.462,22.4223,22.4356,1009900.0
2015-05-18 15:50:00,33.94,33.98,33.93,33.98,2518600.0,22.4356,22.462,22.429,22.462,2518600.0
2015-05-19 09:30:00,33.86,34.02,33.84,33.94,1036500.0,22.3827,22.4884,22.3695,22.4356,1036500.0
2015-05-19 09:40:00,33.94,34.0,33.9,33.94,761900.0,22.4356,22.4752,22.4091,22.4356,761900.0
2015-05-19 09:50:00,33.94,34.05,33.93,34.03,360600.0,22.4356,22.5083,22.429,22.4951,360600.0
2015-05-19 10:00:00,34.03,34.07,34.03,34.07,311200.0,22.4951,22.5215,22.4951,22.5215,311200.0
2015-05-19 10:10:00,34.07,34.16,34.04,34.15,456600.0,22.5215,22.581,22.5017,22.5744,456600.0
2015-05-19 10:20:00,34.16,34.17,34.12,34.16,499600.0,22.581,22.5876,22.5545,22.581,499600.0
2015-05-19 10:30:00,34.15,34.16,34.12,34.15,458500.0,22.5744,22.581,22.5545,22.5744,458500.0
2015-05-19 10:40:00,34.16,34.17,34.11,34.15,443700.0,22.581,22.5876,22.5479,22.5744,443700.0
2015-05-19 10:50:00,34.14,34.19,34.14,34.18,497000.0,22.5678,22.6008,22.5678,22.5942,497000.0
2015-05-19 11:00:00,34.19,34.23,34.16,34.22,471900.0,22.6008,22.6273,22.581,22.6207,471900.0
2015-05-19 11:10:00,34.22,34.32,34.22,34.31,754000.0,22.6207,22.6868,22.6207,22.6801,754000.0
2015-05-19 11:20:00,34.31,34.35,34.29,34.31,388500.0,22.6801,22.7066,22.6669,22.6801,388500.0
2015-05-19 11:30:00,34.31,34.32,34.3,34.32,295700.0,22.6801,22.6868,22.6735,22.6868,295700.0
2015-05-19 11:40:00,34.31,34.35,34.28,34.28,477500.0,22.6801,22.7066,22.6603,22.6603,477500.0
2015-05-19 11:50:00,34.29,34.32,34.27,34.31,229400.0,22.6669,22.6868,22.6537,22.6801,229400.0
2015-05-19 12:00:00,34.3,34.31,34.27,34.29,212000.0,22.6735,22.6801,22.6537,22.6669,212000.0
2015-05-19 12:10:00,34.3,34.33,34.29,34.3,376000.0,22.6735,22.6934,22.6669,22.6735,376000.0
2015-05-19 12:20:00,34.3,34.32,34.3,34.32,90900.0,22.6735,22.6868,22.6735,22.6868,90900.0
2015-05-19 12:30:00,34.32,34.38,34.31,34.36,227100.0,22.6868,22.7264,22.6801,22.7132,227100.0
2015-05-19 12:40:00,34.36,34.38,34.34,34.38,235300.0,22.7132,22.7264,22.7,22.7264,235300.0
2015-05-19 12:50:00,34.37,34.38,34.34,34.36,298800.0,22.7198,22.7264,22.7,22.7132,298800.0
2015-05-19 13:00:00,34.36,34.38,34.35,34.36,145400.0,22.7132,22.7264,22.7066,22.7132,145400.0
2015-05-19 13:10:00,34.35,34.38,34.34,34.35,161200.0,22.7066,22.7264,22.7,22.7066,161200.0
2015-05-19 13:20:00,34.35,34.36,34.33,34.34,166800.0,22.7066,22.7132,22.6934,22.7,166800.0
2015-05-19 13:30:00,34.33,34.37,34.31,34.36,445800.0,22.6934,22.7198,22.6801,22.7132,445800.0
2015-05-19 13:40:00,34.37,34.39,34.36,34.38,429700.0,22.7198,22.733,22.7132,22.7264,429700.0
2015-05-19 13:50:00,34.38,34.38,34.33,34.34,294300.0,22.7264,22.7264,22.6934,22.7,294300.0
2015-05-19 14:00:00,34.34,34.36,34.32,34.33,173000.0,22.7,22.7132,22.6868,22.6934,173000.0
2015-05-19 14:10:00,34.34,34.34,34.31,34.32,156500.0,22.7,22.7,22.6801,22.6868,156500.0
2015-05-19 14:20:00,34.33,34.36,34.32,34.34,212500.0,22.6934,22.7132,22.6868,22.7,212500.0
2015-05-19 14:30:00,34.34,34.35,34.25,34.28,391600.0,22.7,22.7066,22.6405,22.6603,391600.0
2015-05-19 14:40:00,34.28,34.33,34.28,34.32,262100.0,22.6603,22.6934,22.6603,22.6868,262100.0
2015-05-19 14:50:00,34.33,34.34,34.29,34.3,296500.0,22.6934,22.7,22.6669,22.6735,296500.0
2015-05-19 15:00:00,34.3,34.31,34.25,34.26,342300.0,22.6735,22.6801,22.6405,22.6471,342300.0
2015-05-19 15:10:00,34.26,34.28,34.22,34.23,453600.0,22.6471,22.6603,22.6207,22.6273,453600.0
2015-05-19 15:20:00,34.23,34.25,34.21,34.22,677400.0,22.6273,22.6405,22.614,22.6207,677400.0
2015-05-19 15:30:00,34.22,34.25,34.21,34.22,708400.0,22.6207,22.6405,22.614,22.6207,708400.0
2015-05-19 15:40:00,34.21,34.22,34.16,34.2,1046600.0,22.614,22.6207,22.581,22.6074,1046600.0
2015-05-19 15:50:00,34.2,34.25,34.18,34.23,2100300.0,22.6074,22.6405,22.5942,22.6273,2100300.0
2015-05-20 09:30:00,34.3,34.47,34.27,34.45,988200.0,22.6735,22.7859,22.6537,22.7727,988200.0
2015-05-20 09:40:00,34.45,34.48,34.38,34.39,782200.0,22.7727,22.7925,22.7264,22.733,782200.0
2015-05-20 09:50:00,34.38,34.49,34.37,34.44,399100.0,22.7264,22.7991,22.7198,22.7661,399100.0
2015-05-20 10:00:00,34.43,34.46,34.41,34.44,362500.0,22.7595,22.7793,22.7462,22.7661,362500.0
2015-05-20 10:10:00,34.45,34.46,34.4,34.41,370800.0,22.7727,22.7793,22.7396,22.7462,370800.0
2015-05-20 10:20:00,34.41,34.43,34.41,34.41,192600.0,22.7462,22.7595,22.7462,22.7462,192600.0
2015-05-20 10:30:00,34.41,34.45,34.39,34.41,484000.0,22.7462,22.7727,22.733,22.7462,484000.0
2015-05-20 10:40:00,34.42,34.44,34.41,34.42,283400.0,22.7529,22.7661,22.7462,22.7529,283400.0
2015-05-20 10:50:00,34.43,34.44,34.4,34.42,210600.0,22.7595,22.7661,22.7396,22.7529,210600.0
2015-05-20 11:00:00,34.42,34.43,34.36,34.4,312400.0,22.7529,22.7595,22.7132,22.7396,312400.0
2015-05-20 11:10:00,34.4,34.42,34.38,34.41,767100.0,22.7396,22.7529,22.7264,22.7462,767100.0
2015-05-20 11:20:00,34.41,34.44,34.38,34.39,335800.0,22.7462,22.7661,22.7264,22.733,335800.0
2015-05-20 11:30:00,34.4,34.41,34.34,34.37,259300.0,22.7396,22.7462,22.7,22.7198,259300.0
2015-05-20 11:40:00,34.38,34.4,34.36,34.36,235400.0,22.7264,22.7396,22.7132,22.7132,235400.0
2015-05-20 11:50:00,34.36,34.41,34.34,34.39,273100.0,22.7132,22.7462,22.7,22.733,273100.0
2015-05-20 12:00:00,34.4,34.42,34.38,34.41,146700.0,22.7396,22.7529,22.7264,22.7462,146700.0
2015-05-20 12:10:00,34.42,34.42,34.39,34.39,114100.0,22.7529,22.7529,22.733,22.733,114100.0
2015-05-20 12:20:00,34.39,34.41,34.38,34.4,153300.0,22.733,22.7462,22.7264,22.7396,153300.0
2015-05-20 12:30:00,34.4,34.4,34.38,34.38,79100.0,22.7396,22.7396,22.7264,22.7264,79100.0
2015-05-20 12:40:00,34.39,34.39,34.32,34.33,264500.0,22.733,22.733,22.6868,22.6934,264500.0
2015-05-20 12:50:00,34.33,34.37,34.33,34.36,137900.0,22.6934,22.7198,22.6934,22.7132,137900.0
2015-05-20 13:00:00,34.36,34.36,34.32,34.32,139100.0,22.7132,22.7132,22.6868,22.6868,139100.0
2015-05-20 13:10:00,34.32,34.34,34.27,34.28,347200.0,22.6868,22.7,22.6537,22.6603,347200.0
2015-05-20 13:20:00,34.27,34.3,34.27,34.29,154100.0,22.6537,22.6735,22.6537,22.6669,154100.0
2015-05-20 13:30:00,34.3,34.33,34.29,34.3,201200.0,22.6735,22.6934,22.6669,22.6735,201200.0
2015-05-20 13:40:00,34.3,34.31,34.28,34.3,164300.0,22.6735,22.6801,22.6603,22.6735,164300.0
2015-05-20 13:50:00,34.3,34.31,34.29,34.29,110400.0,22.6735,22.6801,22.6669,22.6669,110400.0
2015-05-20 14:00:00,34.3,34.35,34.28,34.32,495300.0,22.6735,22.7066,22.6603,22.6868,495300.0
2015-05-20 14:10:00,34.33,34.42,34.32,34.41,306000.0,22.6934,22.7529,22.6868,22.7462,306000.0
2015-05-20 14:20:00,34.42,34.47,34.4,34.46,237400.0,22.7529,22.7859,22.7396,22.7793,237400.0
2015-05-20 14:30:00,34.45,34.47,34.42,34.44,269600.0,22.7727,22.7859,22.7529,22.7661,269600.0
2015-05-20 14:40:00,34.44,34.46,34.42,34.42,237700.0,22.7661,22.7793,22.7529,22.7529,237700.0
2015-05-20 14:50:00,34.42,34.46,34.41,34.46,214500.0,22.7529,22.7793,22.7462,22.7793,214500.0
2015-05-20 15:00:00,34.45,34.46,34.41,34.41,223300.0,22.7727,22.7793,22.7462,22.7462,223300.0
2015-05-20 15:10:00,34.41,34.42,34.34,34.34,232500.0,22.7462,22.7529,22.7,22.7,232500.0
2015-05-20 15:20:00,34.34,34.4,34.32,34.4,418800.0,22.7,22.7396,22.6868,22.7396,418800.0
2015-05-20 15:30:00,34.4,34.4,34.34,34.35,271300.0,22.7396,22.7396,22.7,22.7066,271300.0
2015-05-20 15:40:00,34.35,34.35,34.31,34.34,443200.0,22.7066,22.7066,22.6801,22.7,443200.0
2015-05-20 15:50:00,34.34,34.35,34.3,34.31,1234000.0,22.7,22.7066,22.6735,22.6801,1234000.0
2015-05-21 09:30:00,34.23,34.45,34.21,34.4,997100.0,22.6273,22.7727,22.614,22.7396,997100.0
2015-05-21 09:40:00,34.39,34.43,34.36,34.36,353700.0,22.733,22.7595,22.7132,22.7132,353700.0
2015-05-21 09:50:00,34.37,34.4,34.36,34.4,224800.0,22.7198,22.7396,22.7132,22.7396,224800.0
2015-05-21 10:00:00,34.4,34.43,34.36,34.41,275600.0,22.7396,22.7595,22.7132,22.7462,275600.0
2015-05-21 10:10:00,34.42,34.42,34.34,34.36,284200.0,22.7529,22.7529,22.7,22.7132,284200.0
2015-05-21 10:20:00,34.36,34.37,34.3,34.3,311600.0,22.7132,22.7198,22.6735,22.6735,311600.0
2015-05-21 10:30:00,34.3,34.32,34.28,34.29,226200.0,22.6735,22.6868,22.6603,22.6669,226200.0
2015-05-21 10:40:00,34.29,34.3,34.25,34.25,304600.0,22.6669,22.6735,22.6405,22.6405,304600.0
2015-05-21 10:50:00,34.26,34.26,34.23,34.25,309600.0,22.6471,22.6471,22.6273,22.6405,309600.0
2015-05-21 11:00:00,34.24,34.27,34.24,34.25,325700.0,22.6339,22.6537,22.6339,22.6405,325700.0
2015-05-21 11:10:00,34.25,34.32,34.25,34.32,282600.0,22.6405,22.6868,22.6405,22.6868,282600.0
2015-05-21 11:20:00,34.31,34.36,34.3,34.35,256900.0,22.6801,22.7132,22.6735,22.7066,256900.0
2015-05-21 11:30:00,34.35,34.44,34.35,34.4,889900.0,22.7066,22.7661,22.7066,22.7396,889900.0
2015-05-21 11:40:00,34.39,34.42,34.39,34.42,195000.0,22.733,22.7529,22.733,22.7529,195000.0
2015-05-21 11:50:00,34.41,34.42,34.38,34.41,272300.0,22.7462,22.7529,22.7264,22.7462,272300.0
2015-05-21 12:00:00,34.41,34.43,34.41,34.42,309800.0,22.7462,22.7595,22.7462,22.7529,309800.0
2015-05-21 12:10:00,34.42,34.46,34.42,34.45,260700.0,22.7529,22.7793,22.7529,22.7727,260700.0
2015-05-21 12:20:00,34.45,34.46,34.44,34.45,106300.0,22.7727,22.7793,22.7661,22.7727,106300.0
2015-05-21 12:30:00,34.45,34.49,34.42,34.43,660400.0,22.7727,22.7991,22.7529,22.7595,660400.0
2015-05-21 12:40:00,34.43,34.46,34.41,34.43,658700.0,22.7595,22.7793,22.7462,22.7595,658700.0
2015-05-21 12:50:00,34.43,34.43,34.41,34.42,206900.0,22.7595,22.7595,22.7462,22.7529,206900.0
2015-05-21 13:00:00,34.42,34.47,34.42,34.47,235000.0,22.7529,22.7859,22.7529,22.7859,235000.0
2015-05-21 13:10:00,34.47,34.47,34.45,34.46,155000.0,22.7859,22.7859,22.7727,22.7793,155000.0
2015-05-21 13:20:00,34.47,34.47,34.45,34.45,103500.0,22.7859,22.7859,22.7727,22.7727,103500.0
2015-05-21 13:30:00,34.45,34.46,34.44,34.45,165400.0,22.7727,22.7793,22.7661,22.7727,165400.0
2015-05-21 13:40:00,34.45,34.45,34.38,34.38,335600.0,22.7727,22.7727,22.7264,22.7264,335600.0
2015-05-21 13:50:00,34.39,34.39,34.33,34.34,285400.0,22.733,22.733,22.6934,22.7,285400.0
2015-05-21 14:00:00,34.34,34.36,34.33,34.36,255500.0,22.7,22.7132,22.6934,22.7132,255500.0
2015-05-21 14:10:00,34.36,34.39,34.34,34.39,220300.0,22.7132,22.733,22.7,22.733,220300.0
2015-05-21 14:20:00,34.39,34.42,34.38,34.41,211500.0,22.733,22.7529,22.7264,22.7462,211500.0
2015-05-21 14:30:00,34.42,34.44,34.41,34.41,223900.0,22.7529,22.7661,22.7462,22.7462,223900.0
2015-05-21 14:40:00,34.41,34.42,34.36,34.36,173600.0,22.7462,22.7529,22.7132,22.7132,173600.0
2015-05-21 14:50:00,34.37,34.37,34.33,34.36,241800.0,22.7198,22.7198,22.6934,22.7132,241800.0
2015-05-21 15:00:00,34.36,34.37,34.32,34.34,220200.0,22.7132,22.7198,22.6868,22.7,220200.0
2015-05-21 15:10:00,34.33,34.34,34.27,34.29,402600.0,22.6934,22.7,22.6537,22.6669,402600.0
2015-05-21 15:20:00,34.29,34.33,34.28,34.31,387300.0,22.6669,22.6934,22.6603,22.6801,387300.0
2015-05-21 15:30:00,34.3,34.33,34.29,34.3,609000.0,22.6735,22.6934,22.6669,22.6735,609000.0
2015-05-21 15:40:00,34.3,34.4,34.29,34.39,771800.0,22.6735,22.7396,22.6669,22.733,771800.0
2015-05-21 15:50:00,34.4,34.44,34.34,34.37,2002500.0,22.7396,22.7661,22.7,22.7198,2002500.0
2015-05-22 09:30:00,34.32,34.34,34.23,34.32,617100.0,22.6868,22.7,22.6273,22.6868,617100.0
2015-05-22 09:40:00,34.32,34.35,34.26,34.29,284000.0,22.6868,22.7066,22.6471,22.6669,284000.0
2015-05-22 09:50:00,34.28,34.34,34.26,34.31,374900.0,22.6603,22.7,22.6471,22.6801,374900.0
2015-05-22 10:00:00,34.31,34.35,34.27,34.32,414700.0,22.6801,22.7066,22.6537,22.6868,414700.0
2015-05-22 10:10:00,34.32,34.35,34.3,34.35,277000.0,22.6868,22.7066,22.6735,22.7066,277000.0
2015-05-22 10:20:00,34.35,34.41,34.32,34.41,354400.0,22.7066,22.7462,22.6868,22.7462,354400.0
2015-05-22 10:30:00,34.41,34.45,34.39,34.44,299000.0,22.7462,22.7727,22.733,22.7661,299000.0
2015-05-22 10:40:00,34.44,34.48,34.44,34.46,255400.0,22.7661,22.7925,22.7661,22.7793,255400.0
2015-05-22 10:50:00,34.45,34.46,34.43,34.44,171500.0,22.7727,22.7793,22.7595,22.7661,171500.0
2015-05-22 11:00:00,34.44,34.49,34.44,34.44,287200.0,22.7661,22.7991,22.7661,22.7661,287200.0
2015-05-22 11:10:00,34.44,34.45,34.36,34.39,261200.0,22.7661,22.7727,22.7132,22.733,261200.0
2015-05-22 11:20:00,34.39,34.45,34.39,34.4,202900.0,22.733,22.7727,22.733,22.7396,202900.0
2015-05-22 11:30:00,34.4,34.41,34.36,34.39,158400.0,22.7396,22.7462,22.7132,22.733,158400.0
2015-05-22 11:40:00,34.4,34.41,34.37,34.39,184700.0,22.7396,22.7462,22.7198,22.733,184700.0
2015-05-22 11:50:00,34.4,34.41,34.35,34.35,217500.0,22.7396,22.7462,22.7066,22.7066,217500.0
2015-05-22 12:00:00,34.36,34.36,34.34,34.34,130600.0,22.7132,22.7132,22.7,22.7,130600.0
2015-05-22 12:10:00,34.34,34.35,34.31,34.32,140000.0,22.7,22.7066,22.6801,22.6868,140000.0
2015-05-22 12:20:00,34.33,34.34,34.32,34.33,114400.0,22.6934,22.7,22.6868,22.6934,114400.0
2015-05-22 12:30:00,34.34,34.39,34.33,34.37,222600.0,22.7,22.733,22.6934,22.7198,222600.0
2015-05-22 12:40:00,34.37,34.38,34.35,34.37,313100.0,22.7198,22.7264,22.7066,22.7198,313100.0
2015-05-22 12:50:00,34.37,34.38,34.36,34.38,106200.0,22.7198,22.7264,22.7132,22.7264,106200.0
2015-05-22 13:00:00,34.37,34.44,34.35,34.43,405700.0,22.7198,22.7661,22.7066,22.7595,405700.0
2015-05-22 13:10:00,34.43,34.43,34.35,34.37,134100.0,22.7595,22.7595,22.7066,22.7198,134100.0
2015-05-22 13:20:00,34.38,34.39,34.36,34.38,131400.0,22.7264,22.733,22.7132,22.7264,131400.0
2015-05-22 13:30:00,34.39,34.43,34.38,34.42,198100.0,22.733,22.7595,22.7264,22.7529,198100.0
2015-05-22 13:40:00,34.43,34.43,34.39,34.39,143400.0,22.7595,22.7595,22.733,22.733,143400.0
2015-05-22 13:50:00,34.4,34.4,34.37,34.37,113300.0,22.7396,22.7396,22.7198,22.7198,113300.0
2015-05-22 14:00:00,34.37,34.38,34.33,34.37,362600.0,22.7198,22.7264,22.6934,22.7198,362600.0
2015-05-22 14:10:00,34.37,34.39,34.36,34.36,346500.0,22.7198,22.733,22.7132,22.7132,346500.0
2015-05-22 14:20:00,34.36,34.39,34.35,34.38,143900.0,22.7132,22.733,22.7066,22.7264,143900.0
2015-05-22 14:30:00,34.39,34.39,34.34,34.35,199600.0,22.733,22.733,22.7,22.7066,199600.0
2015-05-22 14:40:00,34.36,34.38,34.35,34.37,153000.0,22.7132,22.7264,22.7066,22.7198,153000.0
2015-05-22 14:50:00,34.37,34.37,34.34,34.36,152400.0,22.7198,22.7198,22.7,22.7132,152400.0
2015-05-22 15:00:00,34.36,34.36,34.34,34.35,151500.0,22.7132,22.7132,22.7,22.7066,151500.0
2015-05-22 15:10:00,34.35,34.37,34.35,34.36,167900.0,22.7066,22.7198,22.7066,22.7132,167900.0
2015-05-22 15:20:00,34.36,34.38,34.35,34.36,235400.0,22.7132,22.7264,22.7066,22.7132,235400.0
2015-05-22 15:30:00,34.35,34.38,34.35,34.37,231100.0,22.7066,22.7264,22.7066,22.7198,231100.0
2015-05-22 15:40:00,34.37,34.39,34.32,34.32,542600.0,22.7198,22.733,22.6868,22.6868,542600.0
2015-05-22 15:50:00,34.32,34.33,34.28,34.3,1375800.0,22.6868,22.6934,22.6603,22.6735,1375800.0
2015-05-26 09:30:00,34.18,34.3,34.17,34.21,768300.0,22.5942,22.6735,22.5876,22.614,768300.0
2015-05-26 09:40:00,34.21,34.25,34.13,34.21,571300.0,22.614,22.6405,22.5612,22.614,571300.0
2015-05-26 09:50:00,34.21,34.31,34.2,34.3,540500.0,22.614,22.6801,22.6074,22.6735,540500.0
2015-05-26 10:00:00,34.3,34.34,34.26,34.28,415900.0,22.6735,22.7,22.6471,22.6603,415900.0
2015-05-26 10:10:00,34.28,34.31,34.18,34.2,711600.0,22.6603,22.6801,22.5942,22.6074,711600.0
2015-05-26 10:20:00,34.19,34.34,34.18,34.32,601400.0,22.6008,22.7,22.5942,22.6868,601400.0
2015-05-26 10:30:00,34.33,34.33,34.1,34.14,629700.0,22.6934,22.6934,22.5413,22.5678,629700.0
2015-05-26 10:40:00,34.14,34.18,34.14,34.16,241100.0,22.5678,22.5942,22.5678,22.581,241100.0
2015-05-26 10:50:00,34.16,34.18,34.12,34.14,523600.0,22.581,22.5942,22.5545,22.5678,523600.0
2015-05-26 11:00:00,34.14,34.16,34.1,34.12,341700.0,22.5678,22.581,22.5413,22.5545,341700.0
2015-05-26 11:10:00,34.11,34.14,34.1,34.11,363300.0,22.5479,22.5678,22.5413,22.5479,363300.0
2015-05-26 11:20:00,34.11,34.22,34.11,34.2,327700.0,22.5479,22.6207,22.5479,22.6074,327700.0
2015-05-26 11:30:00,34.2,34.24,34.17,34.19,334700.0,22.6074,22.6339,22.5876,22.6008,334700.0
2015-05-26 11:40:00,34.2,34.22,34.18,34.19,209800.0,22.6074,22.6207,22.5942,22.6008,209800.0
2015-05-26 11:50:00,34.19,34.2,34.17,34.17,270400.0,22.6008,22.6074,22.5876,22.5876,270400.0
2015-05-26 12:00:00,34.18,34.19,34.14,34.14,132300.0,22.5942,22.6008,22.5678,22.5678,132300.0
2015-05-26 12:10:00,34.14,34.17,34.14,34.15,155100.0,22.5678,22.5876,22.5678,22.5744,155100.0
2015-05-26 12:20:00,34.15,34.18,34.15,34.15,150800.0,22.5744,22.5942,22.5744,22.5744,150800.0
2015-05-26 12:30:00,34.16,34.17,34.13,34.14,275100.0,22.581,22.5876,22.5612,22.5678,275100.0
2015-05-26 12:40:00,34.13,34.16,34.12,34.13,212500.0,22.5612,22.581,22.5545,22.5612,212500.0
2015-05-26 12:50:00,34.12,34.14,34.1,34.12,191200.0,22.5545,22.5678,22.5413,22.5545,191200.0
2015-05-26 13:00:00,34.13,34.13,34.08,34.1,323600.0,22.5612,22.5612,22.5281,22.5413,323600.0
2015-05-26 13:10:00,34.11,34.13,34.1,34.12,150100.0,22.5479,22.5612,22.5413,22.5545,150100.0
2015-05-26 13:20:00,34.12,34.14,34.11,34.14,320700.0,22.5545,22.5678,22.5479,22.5678,320700.0
2015-05-26 13:30:00,34.13,34.14,34.09,34.09,269400.0,22.5612,22.5678,22.5347,22.5347,269400.0
2015-05-26 13:40:00,34.09,34.12,34.08,34.09,331000.0,22.5347,22.5545,22.5281,22.5347,331000.0
2015-05-26 13:50:00,34.08,34.09,34.03,34.04,370700.0,22.5281,22.5347,22.4951,22.5017,370700.0
2015-05-26 14:00:00,34.05,34.07,34.04,34.05,354600.0,22.5083,22.5215,22.5017,22.5083,354600.0
2015-05-26 14:10:00,34.05,34.11,34.05,34.09,463000.0,22.5083,22.5479,22.5083,22.5347,463000.0
2015-05-26 14:20:00,34.09,34.1,34.05,34.06,337000.0,22.5347,22.5413,22.5083,22.5149,337000.0
2015-05-26 14:30:00,34.07,34.07,34.05,34.05,237400.0,22.5215,22.5215,22.5083,22.5083,237400.0
2015-05-26 14:40:00,34.05,34.08,34.05,34.07,497800.0,22.5083,22.5281,22.5083,22.5215,497800.0
2015-05-26 14:50:00,34.06,34.07,34.03,34.04,322900.0,22.5149,22.5215,22.4951,22.5017,322900.0
2015-05-26 15:00:00,34.04,34.1,34.03,34.08,398000.0,22.5017,22.5413,22.4951,22.5281,398000.0
2015-05-26 15:10:00,34.08,34.16,34.07,34.12,592700.0,22.5281,22.581,22.5215,22.5545,592700.0
2015-05-26 15:20:00,34.12,34.13,34.09,34.11,472400.0,22.5545,22.5612,22.5347,22.5479,472400.0
2015-05-26 15:30:00,34.11,34.17,34.1,34.13,599900.0,22.5479,22.5876,22.5413,22.5612,599900.0
2015-05-26 15:40:00,34.13,34.17,34.13,34.16,793600.0,22.5612,22.5876,22.5612,22.581,793600.0
2015-05-26 15:50:00,34.16,34.17,34.11,34.11,1550400.0,22.581,22.5876,22.5479,22.5479,1550400.0
2015-05-27 09:30:00,34.21,34.27,34.07,34.19,724300.0,22.614,22.6537,22.5215,22.6008,724300.0
2015-05-27 09:40:00,34.19,34.28,34.19,34.25,338700.0,22.6008,22.6603,22.6008,22.6405,338700.0
2015-05-27 09:50:00,34.25,34.34,34.24,34.26,496900.0,22.6405,22.7,22.6339,22.6471,496900.0
2015-05-27 10:00:00,34.25,34.29,34.23,34.29,363600.0,22.6405,22.6669,22.6273,22.6669,363600.0
2015-05-27 10:10:00,34.29,34.3,34.27,34.29,416100.0,22.6669,22.6735,22.6537,22.6669,416100.0
2015-05-27 10:20:00,34.28,34.3,34.25,34.26,214800.0,22.6603,22.6735,22.6405,22.6471,214800.0
2015-05-27 10:30:00,34.26,34.31,34.25,34.3,261500.0,22.6471,22.6801,22.6405,22.6735,261500.0
2015-05-27 10:40:00,34.3,34.34,34.3,34.32,260000.0,22.6735,22.7,22.6735,22.6868,260000.0
2015-05-27 10:50:00,34.32,34.38,34.32,34.37,382600.0,22.6868,22.7264,22.6868,22.7198,382600.0
2015-05-27 11:00:00,34.38,34.4,34.35,34.39,378100.0,22.7264,22.7396,22.7066,22.733,378100.0
2015-05-27 11:10:00,34.39,34.4,34.35,34.36,227600.0,22.733,22.7396,22.7066,22.7132,227600.0
2015-05-27 11:20:00,34.35,34.4,34.33,34.4,276100.0,22.7066,22.7396,22.6934,22.7396,276100.0
2015-05-27 11:30:00,34.4,34.43,34.39,34.41,207300.0,22.7396,22.7595,22.733,22.7462,207300.0
2015-05-27 11:40:00,34.42,34.45,34.4,34.4,293400.0,22.7529,22.7727,22.7396,22.7396,293400.0
2015-05-27 11:50:00,34.41,34.42,34.36,34.37,126000.0,22.7462,22.7529,22.7132,22.7198,126000.0
2015-05-27 12:00:00,34.37,34.4,34.36,34.38,137500.0,22.7198,22.7396,22.7132,22.7264,137500.0
2015-05-27 12:10:00,34.38,34.39,34.37,34.39,148900.0,22.7264,22.733,22.7198,22.733,148900.0
2015-05-27 12:20:00,34.39,34.39,34.37,34.38,239700.0,22.733,22.733,22.7198,22.7264,239700.0
2015-05-27 12:30:00,34.38,34.39,34.37,34.39,107300.0,22.7264,22.733,22.7198,22.733,107300.0
2015-05-27 12:40:00,34.39,34.4,34.35,34.38,292700.0,22.733,22.7396,22.7066,22.7264,292700.0
2015-05-27 12:50:00,34.38,34.41,34.37,34.41,217900.0,22.7264,22.7462,22.7198,22.7462,217900.0
2015-05-27 13:00:00,34.41,34.44,34.4,34.43,163000.0,22.7462,22.7661,22.7396,22.7595,163000.0
2015-05-27 13:10:00,34.43,34.47,34.42,34.44,216700.0,22.7595,22.7859,22.7529,22.7661,216700.0
2015-05-27 13:20:00,34.45,34.46,34.42,34.42,260500.0,22.7727,22.7793,22.7529,22.7529,260500.0
2015-05-27 13:30:00,34.43,34.45,34.4,34.41,151900.0,22.7595,22.7727,22.7396,22.7462,151900.0
2015-05-27 13:40:00,34.4,34.41,34.37,34.37,120700.0,22.7396,22.7462,22.7198,22.7198,120700.0
2015-05-27 13:50:00,34.37,34.39,34.35,34.37,252700.0,22.7198,22.733,22.7066,22.7198,252700.0
2015-05-27 14:00:00,34.37,34.39,34.35,34.36,203000.0,22.7198,22.733,22.7066,22.7132,203000.0
2015-05-27 14:10:00,34.36,34.38,34.35,34.36,187800.0,22.7132,22.7264,22.7066,22.7132,187800.0
2015-05-27 14:20:00,34.36,34.37,34.31,34.31,226800.0,22.7132,22.7198,22.6801,22.6801,226800.0
2015-05-27 14:30:00,34.32,34.36,34.31,34.33,239500.0,22.6868,22.7132,22.6801,22.6934,239500.0
2015-05-27 14:40:00,34.34,34.36,34.3,34.32,179700.0,22.7,22.7132,22.6735,22.6868,179700.0
2015-05-27 14:50:00,34.32,34.38,34.31,34.38,173000.0,22.6868,22.7264,22.6801,22.7264,173000.0
2015-05-27 15:00:00,34.38,34.39,34.37,34.37,157000.0,22.7264,22.733,22.7198,22.7198,157000.0
2015-05-27 15:10:00,34.37,34.43,34.37,34.42,340200.0,22.7198,22.7595,22.7198,22.7529,340200.0
2015-05-27 15:20:00,34.43,34.43,34.32,34.34,494000.0,22.7595,22.7595,22.6868,22.7,494000.0
2015-05-27 15:30:00,34.34,34.35,34.3,34.32,536500.0,22.7,22.7066,22.6735,22.6868,536500.0
2015-05-27 15:40:00,34.33,34.35,34.31,34.35,658200.0,22.6934,22.7066,22.6801,22.7066,658200.0
2015-05-27 15:50:00,34.35,34.38,34.3,34.3,2429100.0,22.7066,22.7264,22.6735,22.6735,2429100.0
2015-05-28 09:30:00,34.45,34.49,34.3,34.42,1324700.0,22.7727,22.7991,22.6735,22.7529,1324700.0
2015-05-28 09:40:00,34.41,34.46,34.38,34.42,755100.0,22.7462,22.7793,22.7264,22.7529,755100.0
2015-05-28 09:50:00,34.43,34.44,34.32,34.32,616400.0,22.7595,22.7661,22.6868,22.6868,616400.0
2015-05-28 10:00:00,34.32,34.39,34.3,34.39,278200.0,22.6868,22.733,22.6735,22.733,278200.0
2015-05-28 10:10:00,34.39,34.39,34.32,34.36,305500.0,22.733,22.733,22.6868,22.7132,305500.0
2015-05-28 10:20:00,34.36,34.37,34.3,34.31,274900.0,22.7132,22.7198,22.6735,22.6801,274900.0
2015-05-28 10:30:00,34.31,34.33,34.27,34.33,264500.0,22.6801,22.6934,22.6537,22.6934,264500.0
2015-05-28 10:40:00,34.33,34.35,34.31,34.33,180200.0,22.6934,22.7066,22.6801,22.6934,180200.0
2015-05-28 10:50:00,34.34,34.35,34.31,34.32,217500.0,22.7,22.7066,22.6801,22.6868,217500.0
2015-05-28 11:00:00,34.32,34.37,34.31,34.37,358700.0,22.6868,22.7198,22.6801,22.7198,358700.0
2015-05-28 11:10:00,34.37,34.47,34.35,34.45,392900.0,22.7198,22.7859,22.7066,22.7727,392900.0
2015-05-28 11:20:00,34.46,34.47,34.4,34.42,203200.0,22.7793,22.7859,22.7396,22.7529,203200.0
2015-05-28 11:30:00,34.41,34.44,34.41,34.41,148700.0,22.7462,22.7661,22.7462,22.7462,148700.0
2015-05-28 11:40:00,34.41,34.42,34.34,34.37,307600.0,22.7462,22.7529,22.7,22.7198,307600.0
2015-05-28 11:50:00,34.37,34.39,34.36,34.39,162400.0,22.7198,22.733,22.7132,22.733,162400.0
2015-05-28 12:00:00,34.39,34.4,34.35,34.35,155300.0,22.733,22.7396,22.7066,22.7066,155300.0
2015-05-28 12:10:00,34.35,34.43,34.35,34.43,144900.0,22.7066,22.7595,22.7066,22.7595,144900.0
2015-05-28 12:20:00,34.42,34.45,34.4,34.44,166300.0,22.7529,22.7727,22.7396,22.7661,166300.0
2015-05-28 12:30:00,34.44,34.45,34.35,34.38,187800.0,22.7661,22.7727,22.7066,22.7264,187800.0
2015-05-28 12:40:00,34.37,34.4,34.36,34.4,122600.0,22.7198,22.7396,22.7132,22.7396,122600.0
2015-05-28 12:50:00,34.4,34.42,34.39,34.41,177100.0,22.7396,22.7529,22.733,22.7462,177100.0
2015-05-28 13:00:00,34.41,34.48,34.4,34.46,250900.0,22.7462,22.7925,22.7396,22.7793,250900.0
2015-05-28 13:10:00,34.45,34.46,34.43,34.45,250800.0,22.7727,22.7793,22.7595,22.7727,250800.0
2015-05-28 13:20:00,34.45,34.47,34.44,34.47,169900.0,22.7727,22.7859,22.7661,22.7859,169900.0
2015-05-28 13:30:00,34.46,34.48,34.44,34.47,254200.0,22.7793,22.7925,22.7661,22.7859,254200.0
2015-05-28 13:40:00,34.48,34.48,34.46,34.48,156100.0,22.7925,22.7925,22.7793,22.7925,156100.0
2015-05-28 13:50:00,34.47,34.53,34.47,34.48,402100.0,22.7859,22.8256,22.7859,22.7925,402100.0
2015-05-28 14:00:00,34.48,34.51,34.47,34.48,384300.0,22.7925,22.8124,22.7859,22.7925,384300.0
2015-05-28 14:10:00,34.48,34.5,34.48,34.48,212300.0,22.7925,22.8057,22.7925,22.7925,212300.0
2015-05-28 14:20:00,34.48,34.51,34.48,34.49,336600.0,22.7925,22.8124,22.7925,22.7991,336600.0
2015-05-28 14:30:00,34.5,34.5,34.46,34.48,250200.0,22.8057,22.8057,22.7793,22.7925,250200.0
2015-05-28 14:40:00,34.48,34.49,34.47,34.48,186600.0,22.7925,22.7991,22.7859,22.7925,186600.0
2015-05-28 14:50:00,34.48,34.5,34.48,34.5,171500.0,22.7925,22.8057,22.7925,22.8057,171500.0
2015-05-28 15:00:00,34.5,34.53,34.49,34.52,263600.0,22.8057,22.8256,22.7991,22.819,263600.0
2015-05-28 15:10:00,34.52,34.52,34.45,34.47,381700.0,22.819,22.819,22.7727,22.7859,381700.0
2015-05-28 15:20:00,34.47,34.48,34.45,34.46,322800.0,22.7859,22.7925,22.7727,22.7793,322800.0
2015-05-28 15:30:00,34.45,34.46,34.43,34.44,311900.0,22.7727,22.7793,22.7595,22.7661,311900.0
2015-05-28 15:40:00,34.44,34.48,34.43,34.46,583200.0,22.7661,22.7925,22.7595,22.7793,583200.0
2015-05-28 15:50:00,34.46,34.47,34.44,34.45,1503600.0,22.7793,22.7859,22.7661,22.7727,1503600.0
2015-05-29 09:30:00,34.48,34.56,34.41,34.5,1304000.0,22.7925,22.8454,22.7462,22.8057,1304000.0
2015-05-29 09:40:00,34.5,34.54,34.44,34.53,456100.0,22.8057,22.8322,22.7661,22.8256,456100.0
2015-05-29 09:50:00,34.53,34.6,34.52,34.6,528600.0,22.8256,22.8718,22.819,22.8718,528600.0
2015-05-29 10:00:00,34.59,34.69,34.57,34.61,1344900.0,22.8652,22.9313,22.852,22.8785,1344900.0
2015-05-29 10:10:00,34.61,34.69,34.59,34.66,559100.0,22.8785,22.9313,22.8652,22.9115,559100.0
2015-05-29 10:20:00,34.66,34.72,34.63,34.64,718800.0,22.9115,22.9512,22.8917,22.8983,718800.0
2015-05-29 10:30:00,34.63,34.68,34.6,34.65,559000.0,22.8917,22.9247,22.8718,22.9049,559000.0
2015-05-29 10:40:00,34.65,34.67,34.63,34.65,1064300.0,22.9049,22.9181,22.8917,22.9049,1064300.0
2015-05-29 10:50:00,34.65,34.66,34.6,34.62,1208800.0,22.9049,22.9115,22.8718,22.8851,1208800.0
2015-05-29 11:00:00,34.62,34.67,34.6,34.65,783100.0,22.8851,22.9181,22.8718,22.9049,783100.0
2015-05-29 11:10:00,34.65,34.72,34.64,34.71,364700.0,22.9049,22.9512,22.8983,22.9446,364700.0
2015-05-29 11:20:00,34.71,34.71,34.6,34.61,491900.0,22.9446,22.9446,22.8718,22.8785,491900.0
2015-05-29 11:30:00,34.61,34.66,34.6,34.65,429600.0,22.8785,22.9115,22.8718,22.9049,429600.0
2015-05-29 11:40:00,34.65,34.78,34.64,34.77,621100.0,22.9049,22.9908,22.8983,22.9842,621100.0
2015-05-29 11:50:00,34.77,34.84,34.74,34.82,992800.0,22.9842,23.0305,22.9644,23.0173,992800.0
2015-05-29 12:00:00,34.82,34.88,34.77,34.82,916100.0,23.0173,23.0569,22.9842,23.0173,916100.0
2015-05-29 12:10:00,34.83,34.83,34.77,34.79,331900.0,23.0239,23.0239,22.9842,22.9974,331900.0
2015-05-29 12:20:00,34.78,34.88,34.77,34.88,625900.0,22.9908,23.0569,22.9842,23.0569,625900.0
2015-05-29 12:30:00,34.88,34.9,34.87,34.9,484500.0,23.0569,23.0702,23.0503,23.0702,484500.0
2015-05-29 12:40:00,34.9,34.96,34.9,34.93,624700.0,23.0702,23.1098,23.0702,23.09,624700.0
2015-05-29 12:50:00,34.92,34.94,34.89,34.9,459600.0,23.0834,23.0966,23.0635,23.0702,459600.0
2015-05-29 13:00:00,34.9,34.9,34.87,34.88,395200.0,23.0702,23.0702,23.0503,23.0569,395200.0
2015-05-29 13:10:00,34.88,34.99,34.87,34.97,570400.0,23.0569,23.1296,23.0503,23.1164,570400.0
2015-05-29 13:20:00,34.97,34.99,34.95,34.95,432300.0,23.1164,23.1296,23.1032,23.1032,432300.0
2015-05-29 13:30:00,34.95,34.96,34.91,34.91,356700.0,23.1032,23.1098,23.0768,23.0768,356700.0
2015-05-29 13:40:00,34.91,34.92,34.88,34.89,266200.0,23.0768,23.0834,23.0569,23.0635,266200.0
2015-05-29 13:50:00,34.89,34.9,34.81,34.82,328000.0,23.0635,23.0702,23.0107,23.0173,328000.0
2015-05-29 14:00:00,34.82,34.85,34.73,34.76,381500.0,23.0173,23.0371,22.9578,22.9776,381500.0
2015-05-29 14:10:00,34.75,34.77,34.63,34.73,928900.0,22.971,22.9842,22.8917,22.9578,928900.0
2015-05-29 14:20:00,34.73,34.74,34.68,34.73,937500.0,22.9578,22.9644,22.9247,22.9578,937500.0
2015-05-29 14:30:00,34.72,34.75,34.69,34.72,409500.0,22.9512,22.971,22.9313,22.9512,409500.0
2015-05-29 14:40:00,34.71,34.72,34.68,34.7,1051000.0,22.9446,22.9512,22.9247,22.9379,1051000.0
2015-05-29 14:50:00,34.69,34.76,34.69,34.75,719100.0,22.9313,22.9776,22.9313,22.971,719100.0
2015-05-29 15:00:00,34.75,34.8,34.73,34.79,737200.0,22.971,23.0041,22.9578,22.9974,737200.0
2015-05-29 15:10:00,34.78,34.88,34.77,34.85,1107000.0,22.9908,23.0569,22.9842,23.0371,1107000.0
2015-05-29 15:20:00,34.86,34.91,34.83,34.89,1186400.0,23.0437,23.0768,23.0239,23.0635,1186400.0
2015-05-29 15:30:00,34.88,34.9,34.86,34.89,1577300.0,23.0569,23.0702,23.0437,23.0635,1577300.0
2015-05-29 15:40:00,34.9,34.99,34.87,34.89,2975500.0,23.0702,23.1296,23.0503,23.0635,2975500.0
2015-05-29 15:50:00,34.9,34.9,34.75,34.75,4965200.0,23.0702,23.0702,22.971,22.971,4965200.0
2015-06-01 09:30:00,34.77,34.92,34.75,34.88,2066016.0,22.9842,23.0834,22.971,23.0569,2066016.0
2015-06-01 09:40:00,34.88,34.9,34.7,34.7,1006800.0,23.0569,23.0702,22.9379,22.9379,1006800.0
2015-06-01 09:50:00,34.7,34.79,34.63,34.77,779666.0,22.9379,22.9974,22.8917,22.9842,779666.0
2015-06-01 10:00:00,34.77,34.83,34.72,34.81,976078.0,22.9842,23.0239,22.9512,23.0107,976078.0
2015-06-01 10:10:00,34.8,34.81,34.67,34.68,1766715.0,23.0041,23.0107,22.9181,22.9247,1766715.0
2015-06-01 10:20:00,34.68,34.71,34.62,34.65,823759.0,22.9247,22.9446,22.8851,22.9049,823759.0
2015-06-01 10:30:00,34.66,34.7,34.62,34.68,643641.0,22.9115,22.9379,22.8851,22.9247,643641.0
2015-06-01 10:40:00,34.67,34.68,34.62,34.65,600841.0,22.9181,22.9247,22.8851,22.9049,600841.0
2015-06-01 10:50:00,34.65,34.73,34.65,34.72,574047.0,22.9049,22.9578,22.9049,22.9512,574047.0
2015-06-01 11:00:00,34.72,34.75,34.7,34.71,321471.0,22.9512,22.971,22.9379,22.9446,321471.0
2015-06-01 11:10:00,34.71,34.72,34.64,34.65,327272.0,22.9446,22.9512,22.8983,22.9049,327272.0
2015-06-01 11:20:00,34.65,34.66,34.55,34.55,774715.0,22.9049,22.9115,22.8388,22.8388,774715.0
2015-06-01 11:30:00,34.55,34.63,34.55,34.58,469528.0,22.8388,22.8917,22.8388,22.8586,469528.0
2015-06-01 11:40:00,34.58,34.6,34.55,34.57,431779.0,22.8586,22.8718,22.8388,22.852,431779.0
2015-06-01 11:50:00,34.56,34.6,34.56,34.56,1200376.0,22.8454,22.8718,22.8454,22.8454,1200376.0
2015-06-01 12:00:00,34.56,34.6,34.53,34.58,390656.0,22.8454,22.8718,22.8256,22.8586,390656.0
2015-06-01 12:10:00,34.59,34.66,34.57,34.65,200231.0,22.8652,22.9115,22.852,22.9049,200231.0
2015-06-01 12:20:00,34.66,34.68,34.64,34.66,221868.0,22.9115,22.9247,22.8983,22.9115,221868.0
2015-06-01 12:30:00,34.66,34.7,34.63,34.69,443655.0,22.9115,22.9379,22.8917,22.9313,443655.0
2015-06-01 12:40:00,34.7,34.71,34.67,34.68,246207.0,22.9379,22.9446,22.9181,22.9247,246207.0
2015-06-01 12:50:00,34.67,34.77,34.67,34.76,185903.0,22.9181,22.9842,22.9181,22.9776,185903.0
2015-06-01 13:00:00,34.77,34.79,34.73,34.77,391038.0,22.9842,22.9974,22.9578,22.9842,391038.0
2015-06-01 13:10:00,34.77,34.81,34.77,34.78,725060.0,22.9842,23.0107,22.9842,22.9908,725060.0
2015-06-01 13:20:00,34.78,34.81,34.75,34.78,318973.0,22.9908,23.0107,22.971,22.9908,318973.0
2015-06-01 13:30:00,34.78,34.78,34.72,34.73,176652.0,22.9908,22.9908,22.9512,22.9578,176652.0
2015-06-01 13:40:00,34.74,34.74,34.69,34.7,292833.0,22.9644,22.9644,22.9313,22.9379,292833.0
2015-06-01 13:50:00,34.7,34.7,34.65,34.66,469832.0,22.9379,22.9379,22.9049,22.9115,469832.0
2015-06-01 14:00:00,34.66,34.7,34.65,34.7,251971.0,22.9115,22.9379,22.9049,22.9379,251971.0
2015-06-01 14:10:00,34.69,34.74,34.68,34.73,291325.0,22.9313,22.9644,22.9247,22.9578,291325.0
2015-06-01 14:20:00,34.73,34.77,34.72,34.74,191651.0,22.9578,22.9842,22.9512,22.9644,191651.0
2015-06-01 14:30:00,34.74,34.75,34.69,34.69,317626.0,22.9644,22.971,22.9313,22.9313,317626.0
2015-06-01 14:40:00,34.69,34.71,34.68,34.68,246164.0,22.9313,22.9446,22.9247,22.9247,246164.0
2015-06-01 14:50:00,34.69,34.69,34.65,34.66,427115.0,22.9313,22.9313,22.9049,22.9115,427115.0
2015-06-01 15:00:00,34.66,34.7,34.63,34.7,569553.0,22.9115,22.9379,22.8917,22.9379,569553.0
2015-06-01 15:10:00,34.7,34.7,34.67,34.69,309357.0,22.9379,22.9379,22.9181,22.9313,309357.0
2015-06-01 15:20:00,34.68,34.69,34.63,34.64,379833.0,22.9247,22.9313,22.8917,22.8983,379833.0
2015-06-01 15:30:00,34.65,34.65,34.58,34.58,586098.0,22.9049,22.9049,22.8586,22.8586,586098.0
2015-06-01 15:40:00,34.58,34.59,34.56,34.57,804859.0,22.8586,22.8652,22.8454,22.852,804859.0
2015-06-01 15:50:00,34.57,34.59,34.55,34.57,1975622.0,22.852,22.8652,22.8388,22.852,1975622.0
2015-06-02 09:30:00,34.64,34.66,34.38,34.4,1355062.0,22.8983,22.9115,22.7264,22.7396,1355062.0
2015-06-02 09:40:00,34.4,34.44,34.35,34.39,698768.0,22.7396,22.7661,22.7066,22.733,698768.0
2015-06-02 09:50:00,34.39,34.55,34.35,34.5,645366.0,22.733,22.8388,22.7066,22.8057,645366.0
2015-06-02 10:00:00,34.51,34.53,34.4,34.48,538694.0,22.8124,22.8256,22.7396,22.7925,538694.0
2015-06-02 10:10:00,34.48,34.54,34.42,34.45,430372.0,22.7925,22.8322,22.7529,22.7727,430372.0
2015-06-02 10:20:00,34.45,34.49,34.38,34.4,407680.0,22.7727,22.7991,22.7264,22.7396,407680.0
2015-06-02 10:30:00,34.41,34.5,34.38,34.5,394280.0,22.7462,22.8057,22.7264,22.8057,394280.0
2015-06-02 10:40:00,34.49,34.57,34.47,34.57,401318.0,22.7991,22.852,22.7859,22.852,401318.0
2015-06-02 10:50:00,34.57,34.57,34.52,34.52,510891.0,22.852,22.852,22.819,22.819,510891.0
2015-06-02 11:00:00,34.52,34.54,34.48,34.54,298162.0,22.819,22.8322,22.7925,22.8322,298162.0
2015-06-02 11:10:00,34.54,34.55,34.46,34.47,363375.0,22.8322,22.8388,22.7793,22.7859,363375.0
2015-06-02 11:20:00,34.48,34.5,34.46,34.5,296523.0,22.7925,22.8057,22.7793,22.8057,296523.0
2015-06-02 11:30:00,34.49,34.54,34.49,34.51,395751.0,22.7991,22.8322,22.7991,22.8124,395751.0
2015-06-02 11:40:00,34.52,34.56,34.51,34.52,316182.0,22.819,22.8454,22.8124,22.819,316182.0
2015-06-02 11:50:00,34.52,34.54,34.49,34.54,188504.0,22.819,22.8322,22.7991,22.8322,188504.0
2015-06-02 12:00:00,34.54,34.62,34.53,34.57,411182.0,22.8322,22.8851,22.8256,22.852,411182.0
2015-06-02 12:10:00,34.57,34.59,34.55,34.58,160301.0,22.852,22.8652,22.8388,22.8586,160301.0
2015-06-02 12:20:00,34.58,34.61,34.53,34.55,204462.0,22.8586,22.8785,22.8256,22.8388,204462.0
2015-06-02 12:30:00,34.55,34.56,34.52,34.52,188799.0,22.8388,22.8454,22.819,22.819,188799.0
2015-06-02 12:40:00,34.52,34.55,34.51,34.55,253812.0,22.819,22.8388,22.8124,22.8388,253812.0
2015-06-02 12:50:00,34.54,34.6,34.54,34.58,197434.0,22.8322,22.8718,22.8322,22.8586,197434.0
2015-06-02 13:00:00,34.58,34.59,34.55,34.56,181325.0,22.8586,22.8652,22.8388,22.8454,181325.0
2015-06-02 13:10:00,34.55,34.59,34.55,34.57,181697.0,22.8388,22.8652,22.8388,22.852,181697.0
2015-06-02 13:20:00,34.57,34.6,34.56,34.59,173494.0,22.852,22.8718,22.8454,22.8652,173494.0
2015-06-02 13:30:00,34.59,34.6,34.56,34.58,164985.0,22.8652,22.8718,22.8454,22.8586,164985.0
2015-06-02 13:40:00,34.58,34.59,34.55,34.57,222965.0,22.8586,22.8652,22.8388,22.852,222965.0
2015-06-02 13:50:00,34.56,34.6,34.55,34.59,242014.0,22.8454,22.8718,22.8388,22.8652,242014.0
2015-06-02 14:00:00,34.59,34.6,34.56,34.56,183623.0,22.8652,22.8718,22.8454,22.8454,183623.0
2015-06-02 14:10:00,34.56,34.57,34.51,34.51,217681.0,22.8454,22.852,22.8124,22.8124,217681.0
2015-06-02 14:20:00,34.51,34.53,34.49,34.49,202408.0,22.8124,22.8256,22.7991,22.7991,202408.0
2015-06-02 14:30:00,34.5,34.51,34.46,34.47,453824.0,22.8057,22.8124,22.7793,22.7859,453824.0
2015-06-02 14:40:00,34.46,34.46,34.42,34.43,271268.0,22.7793,22.7793,22.7529,22.7595,271268.0
2015-06-02 14:50:00,34.42,34.48,34.42,34.48,178107.0,22.7529,22.7925,22.7529,22.7925,178107.0
2015-06-02 15:00:00,34.48,34.48,34.41,34.44,428355.0,22.7925,22.7925,22.7462,22.7661,428355.0
2015-06-02 15:10:00,34.44,34.47,34.43,34.46,480859.0,22.7661,22.7859,22.7595,22.7793,480859.0
2015-06-02 15:20:00,34.47,34.48,34.43,34.47,408930.0,22.7859,22.7925,22.7595,22.7859,408930.0
2015-06-02 15:30:00,34.46,34.51,34.44,34.48,644480.0,22.7793,22.8124,22.7661,22.7925,644480.0
2015-06-02 15:40:00,34.48,34.53,34.46,34.51,857269.0,22.7925,22.8256,22.7793,22.8124,857269.0
2015-06-02 15:50:00,34.51,34.55,34.49,34.49,1535048.0,22.8124,22.8388,22.7991,22.7991,1535048.0
2015-06-03 09:30:00,34.55,34.66,34.46,34.52,1023058.0,22.8388,22.9115,22.7793,22.819,1023058.0
2015-06-03 09:40:00,34.52,34.55,34.47,34.5,388166.0,22.819,22.8388,22.7859,22.8057,388166.0
2015-06-03 09:50:00,34.5,34.52,34.44,34.49,286942.0,22.8057,22.819,22.7661,22.7991,286942.0
2015-06-03 10:00:00,34.48,34.51,34.42,34.45,632514.0,22.7925,22.8124,22.7529,22.7727,632514.0
2015-06-03 10:10:00,34.45,34.51,34.44,34.49,368303.0,22.7727,22.8124,22.7661,22.7991,368303.0
2015-06-03 10:20:00,34.49,34.51,34.46,34.48,295481.0,22.7991,22.8124,22.7793,22.7925,295481.0
2015-06-03 10:30:00,34.49,34.5,34.45,34.47,250782.0,22.7991,22.8057,22.7727,22.7859,250782.0
2015-06-03 10:40:00,34.46,34.47,34.4,34.43,747694.0,22.7793,22.7859,22.7396,22.7595,747694.0
2015-06-03 10:50:00,34.44,34.49,34.43,34.48,396336.0,22.7661,22.7991,22.7595,22.7925,396336.0
2015-06-03 11:00:00,34.48,34.48,34.43,34.45,272075.0,22.7925,22.7925,22.7595,22.7727,272075.0
2015-06-03 11:10:00,34.45,34.49,34.42,34.48,580350.0,22.7727,22.7991,22.7529,22.7925,580350.0
2015-06-03 11:20:00,34.48,34.48,34.42,34.43,195892.0,22.7925,22.7925,22.7529,22.7595,195892.0
2015-06-03 11:30:00,34.43,34.47,34.41,34.43,232066.0,22.7595,22.7859,22.7462,22.7595,232066.0
2015-06-03 11:40:00,34.43,34.43,34.34,34.35,343239.0,22.7595,22.7595,22.7,22.7066,343239.0
2015-06-03 11:50:00,34.35,34.37,34.32,34.36,326125.0,22.7066,22.7198,22.6868,22.7132,326125.0
2015-06-03 12:00:00,34.37,34.38,34.31,34.34,209438.0,22.7198,22.7264,22.6801,22.7,209438.0
2015-06-03 12:10:00,34.34,34.35,34.31,34.32,210263.0,22.7,22.7066,22.6801,22.6868,210263.0
2015-06-03 12:20:00,34.32,34.33,34.28,34.32,261955.0,22.6868,22.6934,22.6603,22.6868,261955.0
2015-06-03 12:30:00,34.32,34.35,34.3,34.35,161041.0,22.6868,22.7066,22.6735,22.7066,161041.0
2015-06-03 12:40:00,34.34,34.35,34.31,34.34,229684.0,22.7,22.7066,22.6801,22.7,229684.0
2015-06-03 12:50:00,34.33,34.4,34.32,34.4,260005.0,22.6934,22.7396,22.6868,22.7396,260005.0
2015-06-03 13:00:00,34.39,34.41,34.37,34.4,222446.0,22.733,22.7462,22.7198,22.7396,222446.0
2015-06-03 13:10:00,34.4,34.43,34.38,34.41,183487.0,22.7396,22.7595,22.7264,22.7462,183487.0
2015-06-03 13:20:00,34.42,34.43,34.37,34.41,260564.0,22.7529,22.7595,22.7198,22.7462,260564.0
2015-06-03 13:30:00,34.41,34.42,34.35,34.41,276277.0,22.7462,22.7529,22.7066,22.7462,276277.0
2015-06-03 13:40:00,34.4,34.44,34.39,34.42,314272.0,22.7396,22.7661,22.733,22.7529,314272.0
2015-06-03 13:50:00,34.43,34.45,34.41,34.45,176056.0,22.7595,22.7727,22.7462,22.7727,176056.0
2015-06-03 14:00:00,34.45,34.48,34.43,34.44,261001.0,22.7727,22.7925,22.7595,22.7661,261001.0
2015-06-03 14:10:00,34.44,34.46,34.43,34.45,248077.0,22.7661,22.7793,22.7595,22.7727,248077.0
2015-06-03 14:20:00,34.45,34.47,34.45,34.45,233982.0,22.7727,22.7859,22.7727,22.7727,233982.0
2015-06-03 14:30:00,34.45,34.46,34.41,34.41,285354.0,22.7727,22.7793,22.7462,22.7462,285354.0
2015-06-03 14:40:00,34.41,34.42,34.39,34.4,168965.0,22.7462,22.7529,22.733,22.7396,168965.0
2015-06-03 14:50:00,34.39,34.4,34.37,34.4,220788.0,22.733,22.7396,22.7198,22.7396,220788.0
2015-06-03 15:00:00,34.4,34.43,34.39,34.41,262263.0,22.7396,22.7595,22.733,22.7462,262263.0
2015-06-03 15:10:00,34.41,34.41,34.34,34.35,333068.0,22.7462,22.7462,22.7,22.7066,333068.0
2015-06-03 15:20:00,34.34,34.37,34.33,34.36,399611.0,22.7,22.7198,22.6934,22.7132,399611.0
2015-06-03 15:30:00,34.36,34.43,34.34,34.43,994783.0,22.7132,22.7595,22.7,22.7595,994783.0
2015-06-03 15:40:00,34.43,34.46,34.4,34.4,1015562.0,22.7595,22.7793,22.7396,22.7396,1015562.0
2015-06-03 15:50:00,34.41,34.43,34.38,34.41,1637235.0,22.7462,22.7595,22.7264,22.7462,1637235.0
2015-06-04 09:30:00,34.2,34.4,34.2,34.31,688498.0,22.6074,22.7396,22.6074,22.6801,688498.0
2015-06-04 09:40:00,34.3,34.43,34.29,34.39,599235.0,22.6735,22.7595,22.6669,22.733,599235.0
2015-06-04 09:50:00,34.39,34.5,34.38,34.48,456356.0,22.733,22.8057,22.7264,22.7925,456356.0
2015-06-04 10:00:00,34.49,34.56,34.46,34.53,511504.0,22.7991,22.8454,22.7793,22.8256,511504.0
2015-06-04 10:10:00,34.53,34.55,34.44,34.47,415043.0,22.8256,22.8388,22.7661,22.7859,415043.0
2015-06-04 10:20:00,34.47,34.49,34.42,34.44,226218.0,22.7859,22.7991,22.7529,22.7661,226218.0
2015-06-04 10:30:00,34.43,34.44,34.35,34.39,677929.0,22.7595,22.7661,22.7066,22.733,677929.0
2015-06-04 10:40:00,34.4,34.44,34.35,34.44,394498.0,22.7396,22.7661,22.7066,22.7661,394498.0
2015-06-04 10:50:00,34.44,34.47,34.33,34.34,542849.0,22.7661,22.7859,22.6934,22.7,542849.0
2015-06-04 11:00:00,34.34,34.35,34.23,34.27,474823.0,22.7,22.7066,22.6273,22.6537,474823.0
2015-06-04 11:10:00,34.27,34.35,34.25,34.29,211462.0,22.6537,22.7066,22.6405,22.6669,211462.0
2015-06-04 11:20:00,34.29,34.32,34.26,34.27,202618.0,22.6669,22.6868,22.6471,22.6537,202618.0
2015-06-04 11:30:00,34.27,34.29,34.22,34.25,305041.0,22.6537,22.6669,22.6207,22.6405,305041.0
2015-06-04 11:40:00,34.26,34.29,34.21,34.23,293780.0,22.6471,22.6669,22.614,22.6273,293780.0
2015-06-04 11:50:00,34.23,34.29,34.21,34.22,264688.0,22.6273,22.6669,22.614,22.6207,264688.0
2015-06-04 12:00:00,34.22,34.27,34.21,34.26,236097.0,22.6207,22.6537,22.614,22.6471,236097.0
2015-06-04 12:10:00,34.26,34.3,34.24,34.29,274878.0,22.6471,22.6735,22.6339,22.6669,274878.0
2015-06-04 12:20:00,34.29,34.3,34.27,34.29,238492.0,22.6669,22.6735,22.6537,22.6669,238492.0
2015-06-04 12:30:00,34.3,34.36,34.28,34.31,427890.0,22.6735,22.7132,22.6603,22.6801,427890.0
2015-06-04 12:40:00,34.32,34.38,34.31,34.34,257674.0,22.6868,22.7264,22.6801,22.7,257674.0
2015-06-04 12:50:00,34.34,34.35,34.27,34.29,232144.0,22.7,22.7066,22.6537,22.6669,232144.0
2015-06-04 13:00:00,34.28,34.28,34.21,34.23,292910.0,22.6603,22.6603,22.614,22.6273,292910.0
2015-06-04 13:10:00,34.23,34.27,34.16,34.19,426472.0,22.6273,22.6537,22.581,22.6008,426472.0
2015-06-04 13:20:00,34.18,34.2,34.16,34.18,415210.0,22.5942,22.6074,22.581,22.5942,415210.0
2015-06-04 13:30:00,34.18,34.22,34.11,34.21,360093.0,22.5942,22.6207,22.5479,22.614,360093.0
2015-06-04 13:40:00,34.2,34.21,34.14,34.14,205514.0,22.6074,22.614,22.5678,22.5678,205514.0
2015-06-04 13:50:00,34.14,34.18,34.13,34.16,312213.0,22.5678,22.5942,22.5612,22.581,312213.0
2015-06-04 14:00:00,34.16,34.17,34.12,34.17,247938.0,22.581,22.5876,22.5545,22.5876,247938.0
2015-06-04 14:10:00,34.17,34.24,34.15,34.23,241833.0,22.5876,22.6339,22.5744,22.6273,241833.0
2015-06-04 14:20:00,34.23,34.3,34.22,34.24,389073.0,22.6273,22.6735,22.6207,22.6339,389073.0
2015-06-04 14:30:00,34.25,34.25,34.2,34.22,256166.0,22.6405,22.6405,22.6074,22.6207,256166.0
2015-06-04 14:40:00,34.22,34.25,34.21,34.22,161200.0,22.6207,22.6405,22.614,22.6207,161200.0
2015-06-04 14:50:00,34.23,34.24,34.2,34.22,208108.0,22.6273,22.6339,22.6074,22.6207,208108.0
2015-06-04 15:00:00,34.23,34.26,34.22,34.25,306190.0,22.6273,22.6471,22.6207,22.6405,306190.0
2015-06-04 15:10:00,34.25,34.25,34.17,34.2,357061.0,22.6405,22.6405,22.5876,22.6074,357061.0
2015-06-04 15:20:00,34.2,34.21,34.17,34.18,567379.0,22.6074,22.614,22.5876,22.5942,567379.0
2015-06-04 15:30:00,34.18,34.24,34.17,34.24,779557.0,22.5942,22.6339,22.5876,22.6339,779557.0
2015-06-04 15:40:00,34.24,34.25,34.21,34.23,865978.0,22.6339,22.6405,22.614,22.6273,865978.0
2015-06-04 15:50:00,34.22,34.28,34.18,34.26,2438424.0,22.6207,22.6603,22.5942,22.6471,2438424.0
2015-06-05 09:30:00,34.19,34.28,34.06,34.11,1282131.0,22.6008,22.6603,22.5149,22.5479,1282131.0
2015-06-05 09:40:00,34.11,34.15,33.99,34.01,939305.0,22.5479,22.5744,22.4686,22.4818,939305.0
2015-06-05 09:50:00,34.01,34.05,33.99,34.0,616203.0,22.4818,22.5083,22.4686,22.4752,616203.0
2015-06-05 10:00:00,34.0,34.12,34.0,34.02,532125.0,22.4752,22.5545,22.4752,22.4884,532125.0
2015-06-05 10:10:00,34.02,34.05,34.0,34.02,518887.0,22.4884,22.5083,22.4752,22.4884,518887.0
2015-06-05 10:20:00,34.03,34.07,33.99,34.03,633746.0,22.4951,22.5215,22.4686,22.4951,633746.0
2015-06-05 10:30:00,34.04,34.14,34.03,34.13,421262.0,22.5017,22.5678,22.4951,22.5612,421262.0
2015-06-05 10:40:00,34.14,34.17,34.11,34.15,473478.0,22.5678,22.5876,22.5479,22.5744,473478.0
2015-06-05 10:50:00,34.15,34.16,34.08,34.11,474595.0,22.5744,22.581,22.5281,22.5479,474595.0
2015-06-05 11:00:00,34.12,34.15,34.11,34.12,354769.0,22.5545,22.5744,22.5479,22.5545,354769.0
2015-06-05 11:10:00,34.12,34.16,34.12,34.16,251124.0,22.5545,22.581,22.5545,22.581,251124.0
2015-06-05 11:20:00,34.16,34.19,34.15,34.16,359462.0,22.581,22.6008,22.5744,22.581,359462.0
2015-06-05 11:30:00,34.16,34.18,34.11,34.13,360430.0,22.581,22.5942,22.5479,22.5612,360430.0
2015-06-05 11:40:00,34.12,34.12,34.05,34.08,283616.0,22.5545,22.5545,22.5083,22.5281,283616.0
2015-06-05 11:50:00,34.08,34.08,34.02,34.02,216403.0,22.5281,22.5281,22.4884,22.4884,216403.0
2015-06-05 12:00:00,34.02,34.03,33.98,34.02,385507.0,22.4884,22.4951,22.462,22.4884,385507.0
2015-06-05 12:10:00,34.02,34.05,33.99,34.02,397299.0,22.4884,22.5083,22.4686,22.4884,397299.0
2015-06-05 12:20:00,34.02,34.04,33.98,34.0,574194.0,22.4884,22.5017,22.462,22.4752,574194.0
2015-06-05 12:30:00,34.0,34.0,33.93,33.97,1111323.0,22.4752,22.4752,22.429,22.4554,1111323.0
2015-06-05 12:40:00,33.98,34.03,33.96,34.01,464818.0,22.462,22.4951,22.4488,22.4818,464818.0
2015-06-05 12:50:00,34.02,34.04,34.0,34.02,204230.0,22.4884,22.5017,22.4752,22.4884,204230.0
2015-06-05 13:00:00,34.02,34.03,34.0,34.01,197559.0,22.4884,22.4951,22.4752,22.4818,197559.0
2015-06-05 13:10:00,34.01,34.04,33.99,34.03,367177.0,22.4818,22.5017,22.4686,22.4951,367177.0
2015-06-05 13:20:00,34.03,34.05,34.03,34.04,229798.0,22.4951,22.5083,22.4951,22.5017,229798.0
2015-06-05 13:30:00,34.04,34.06,34.02,34.02,325774.0,22.5017,22.5149,22.4884,22.4884,325774.0
2015-06-05 13:40:00,34.02,34.03,34.0,34.0,195422.0,22.4884,22.4951,22.4752,22.4752,195422.0
2015-06-05 13:50:00,34.0,34.04,34.0,34.0,673246.0,22.4752,22.5017,22.4752,22.4752,673246.0
2015-06-05 14:00:00,34.01,34.06,34.0,34.04,264916.0,22.4818,22.5149,22.4752,22.5017,264916.0
2015-06-05 14:10:00,34.05,34.09,34.02,34.08,364877.0,22.5083,22.5347,22.4884,22.5281,364877.0
2015-06-05 14:20:00,34.08,34.08,34.02,34.04,534406.0,22.5281,22.5281,22.4884,22.5017,534406.0
2015-06-05 14:30:00,34.04,34.05,34.01,34.02,241903.0,22.5017,22.5083,22.4818,22.4884,241903.0
2015-06-05 14:40:00,34.01,34.03,34.0,34.02,474535.0,22.4818,22.4951,22.4752,22.4884,474535.0
2015-06-05 14:50:00,34.02,34.06,34.01,34.04,503071.0,22.4884,22.5149,22.4818,22.5017,503071.0
2015-06-05 15:00:00,34.05,34.09,34.04,34.06,416065.0,22.5083,22.5347,22.5017,22.5149,416065.0
2015-06-05 15:10:00,34.06,34.07,34.04,34.05,428037.0,22.5149,22.5215,22.5017,22.5083,428037.0
2015-06-05 15:20:00,34.05,34.09,34.03,34.09,475665.0,22.5083,22.5347,22.4951,22.5347,475665.0
2015-06-05 15:30:00,34.09,34.14,34.07,34.09,568617.0,22.5347,22.5678,22.5215,22.5347,568617.0
2015-06-05 15:40:00,34.09,34.14,34.07,34.13,978847.0,22.5347,22.5678,22.5215,22.5612,978847.0
2015-06-05 15:50:00,34.12,34.16,34.1,34.11,1369826.0,22.5545,22.581,22.5413,22.5479,1369826.0
2015-06-08 09:30:00,33.97,34.11,33.92,34.03,1417392.0,22.4554,22.5479,22.4223,22.4951,1417392.0
2015-06-08 09:40:00,34.03,34.09,33.99,34.08,384050.0,22.4951,22.5347,22.4686,22.5281,384050.0
2015-06-08 09:50:00,34.08,34.08,34.0,34.04,251144.0,22.5281,22.5281,22.4752,22.5017,251144.0
2015-06-08 10:00:00,34.05,34.12,34.02,34.1,231969.0,22.5083,22.5545,22.4884,22.5413,231969.0
2015-06-08 10:10:00,34.1,34.12,34.05,34.05,212497.0,22.5413,22.5545,22.5083,22.5083,212497.0
2015-06-08 10:20:00,34.05,34.06,34.02,34.02,284239.0,22.5083,22.5149,22.4884,22.4884,284239.0
2015-06-08 10:30:00,34.02,34.07,34.01,34.07,254661.0,22.4884,22.5215,22.4818,22.5215,254661.0
2015-06-08 10:40:00,34.07,34.12,34.05,34.1,301980.0,22.5215,22.5545,22.5083,22.5413,301980.0
2015-06-08 10:50:00,34.11,34.12,34.07,34.08,212063.0,22.5479,22.5545,22.5215,22.5281,212063.0
2015-06-08 11:00:00,34.07,34.14,34.06,34.13,250437.0,22.5215,22.5678,22.5149,22.5612,250437.0
2015-06-08 11:10:00,34.13,34.14,34.1,34.13,162893.0,22.5612,22.5678,22.5413,22.5612,162893.0
2015-06-08 11:20:00,34.14,34.16,34.08,34.08,160412.0,22.5678,22.581,22.5281,22.5281,160412.0
2015-06-08 11:30:00,34.09,34.09,34.03,34.07,356034.0,22.5347,22.5347,22.4951,22.5215,356034.0
2015-06-08 11:40:00,34.07,34.07,34.02,34.04,257262.0,22.5215,22.5215,22.4884,22.5017,257262.0
2015-06-08 11:50:00,34.05,34.06,34.0,34.05,172035.0,22.5083,22.5149,22.4752,22.5083,172035.0
2015-06-08 12:00:00,34.05,34.06,34.03,34.05,207891.0,22.5083,22.5149,22.4951,22.5083,207891.0
2015-06-08 12:10:00,34.05,34.11,34.05,34.1,146540.0,22.5083,22.5479,22.5083,22.5413,146540.0
2015-06-08 12:20:00,34.1,34.1,34.06,34.09,117598.0,22.5413,22.5413,22.5149,22.5347,117598.0
2015-06-08 12:30:00,34.09,34.15,34.07,34.1,185676.0,22.5347,22.5744,22.5215,22.5413,185676.0
2015-06-08 12:40:00,34.1,34.11,34.03,34.04,105155.0,22.5413,22.5479,22.4951,22.5017,105155.0
2015-06-08 12:50:00,34.03,34.05,34.02,34.03,173518.0,22.4951,22.5083,22.4884,22.4951,173518.0
2015-06-08 13:00:00,34.03,34.04,34.01,34.02,113748.0,22.4951,22.5017,22.4818,22.4884,113748.0
2015-06-08 13:10:00,34.02,34.08,34.01,34.08,193255.0,22.4884,22.5281,22.4818,22.5281,193255.0
2015-06-08 13:20:00,34.08,34.09,34.03,34.03,186980.0,22.5281,22.5347,22.4951,22.4951,186980.0
2015-06-08 13:30:00,34.03,34.06,34.0,34.04,222193.0,22.4951,22.5149,22.4752,22.5017,222193.0
2015-06-08 13:40:00,34.04,34.04,34.0,34.02,133954.0,22.5017,22.5017,22.4752,22.4884,133954.0
2015-06-08 13:50:00,34.02,34.08,33.96,34.04,849182.0,22.4884,22.5281,22.4488,22.5017,849182.0
2015-06-08 14:00:00,34.05,34.06,34.0,34.01,221223.0,22.5083,22.5149,22.4752,22.4818,221223.0
2015-06-08 14:10:00,34.01,34.07,33.99,34.03,281902.0,22.4818,22.5215,22.4686,22.4951,281902.0
2015-06-08 14:20:00,34.03,34.06,34.02,34.05,209589.0,22.4951,22.5149,22.4884,22.5083,209589.0
2015-06-08 14:30:00,34.05,34.15,34.05,34.09,344333.0,22.5083,22.5744,22.5083,22.5347,344333.0
2015-06-08 14:40:00,34.09,34.14,34.07,34.11,229746.0,22.5347,22.5678,22.5215,22.5479,229746.0
2015-06-08 14:50:00,34.11,34.14,34.05,34.07,238160.0,22.5479,22.5678,22.5083,22.5215,238160.0
2015-06-08 15:00:00,34.07,34.1,34.05,34.07,267607.0,22.5215,22.5413,22.5083,22.5215,267607.0
2015-06-08 15:10:00,34.08,34.08,34.04,34.05,179655.0,22.5281,22.5281,22.5017,22.5083,179655.0
2015-06-08 15:20:00,34.05,34.09,34.02,34.05,329689.0,22.5083,22.5347,22.4884,22.5083,329689.0
2015-06-08 15:30:00,34.05,34.08,34.02,34.02,525531.0,22.5083,22.5281,22.4884,22.4884,525531.0
2015-06-08 15:40:00,34.02,34.09,34.02,34.05,610799.0,22.4884,22.5347,22.4884,22.5083,610799.0
2015-06-08 15:50:00,34.04,34.07,33.99,34.0,1549338.0,22.5017,22.5215,22.4686,22.4752,1549338.0
2015-06-09 09:30:00,34.05,34.13,33.96,34.04,946461.0,22.5083,22.5612,22.4488,22.5017,946461.0
2015-06-09 09:40:00,34.04,34.05,33.89,34.01,1041918.0,22.5017,22.5083,22.4025,22.4818,1041918.0
2015-06-09 09:50:00,34.01,34.04,33.97,34.03,434695.0,22.4818,22.5017,22.4554,22.4951,434695.0
2015-06-09 10:00:00,34.03,34.07,33.97,34.05,460935.0,22.4951,22.5215,22.4554,22.5083,460935.0
2015-06-09 10:10:00,34.05,34.09,34.01,34.02,344309.0,22.5083,22.5347,22.4818,22.4884,344309.0
2015-06-09 10:20:00,34.02,34.04,33.99,34.0,347999.0,22.4884,22.5017,22.4686,22.4752,347999.0
2015-06-09 10:30:00,34.0,34.05,33.97,34.05,436580.0,22.4752,22.5083,22.4554,22.5083,436580.0
2015-06-09 10:40:00,34.05,34.08,34.03,34.03,278022.0,22.5083,22.5281,22.4951,22.4951,278022.0
2015-06-09 10:50:00,34.03,34.1,34.03,34.1,240140.0,22.4951,22.5413,22.4951,22.5413,240140.0
2015-06-09 11:00:00,34.09,34.12,34.05,34.05,355516.0,22.5347,22.5545,22.5083,22.5083,355516.0
2015-06-09 11:10:00,34.05,34.07,34.03,34.06,286440.0,22.5083,22.5215,22.4951,22.5149,286440.0
2015-06-09 11:20:00,34.05,34.08,34.04,34.07,264111.0,22.5083,22.5281,22.5017,22.5215,264111.0
2015-06-09 11:30:00,34.07,34.13,34.06,34.08,340798.0,22.5215,22.5612,22.5149,22.5281,340798.0
2015-06-09 11:40:00,34.08,34.08,34.02,34.03,229292.0,22.5281,22.5281,22.4884,22.4951,229292.0
2015-06-09 11:50:00,34.03,34.06,34.0,34.06,296294.0,22.4951,22.5149,22.4752,22.5149,296294.0
2015-06-09 12:00:00,34.06,34.09,34.05,34.09,219923.0,22.5149,22.5347,22.5083,22.5347,219923.0
2015-06-09 12:10:00,34.09,34.12,34.07,34.09,298339.0,22.5347,22.5545,22.5215,22.5347,298339.0
2015-06-09 12:20:00,34.09,34.12,34.08,34.12,154062.0,22.5347,22.5545,22.5281,22.5545,154062.0
2015-06-09 12:30:00,34.12,34.12,34.09,34.09,157379.0,22.5545,22.5545,22.5347,22.5347,157379.0
2015-06-09 12:40:00,34.09,34.1,34.04,34.06,181873.0,22.5347,22.5413,22.5017,22.5149,181873.0
2015-06-09 12:50:00,34.07,34.09,34.03,34.06,267482.0,22.5215,22.5347,22.4951,22.5149,267482.0
2015-06-09 13:00:00,34.07,34.09,34.03,34.05,217292.0,22.5215,22.5347,22.4951,22.5083,217292.0
2015-06-09 13:10:00,34.04,34.08,34.03,34.08,151591.0,22.5017,22.5281,22.4951,22.5281,151591.0
2015-06-09 13:20:00,34.08,34.1,34.07,34.09,160260.0,22.5281,22.5413,22.5215,22.5347,160260.0
2015-06-09 13:30:00,34.09,34.1,34.07,34.08,175555.0,22.5347,22.5413,22.5215,22.5281,175555.0
2015-06-09 13:40:00,34.07,34.08,34.04,34.04,147665.0,22.5215,22.5281,22.5017,22.5017,147665.0
2015-06-09 13:50:00,34.04,34.06,34.03,34.05,166708.0,22.5017,22.5149,22.4951,22.5083,166708.0
2015-06-09 14:00:00,34.05,34.09,34.04,34.06,227083.0,22.5083,22.5347,22.5017,22.5149,227083.0
2015-06-09 14:10:00,34.06,34.07,34.03,34.05,158869.0,22.5149,22.5215,22.4951,22.5083,158869.0
2015-06-09 14:20:00,34.05,34.09,34.05,34.08,211960.0,22.5083,22.5347,22.5083,22.5281,211960.0
2015-06-09 14:30:00,34.08,34.1,34.06,34.07,211708.0,22.5281,22.5413,22.5149,22.5215,211708.0
2015-06-09 14:40:00,34.08,34.09,34.07,34.08,144119.0,22.5281,22.5347,22.5215,22.5281,144119.0
2015-06-09 14:50:00,34.07,34.08,34.02,34.04,251527.0,22.5215,22.5281,22.4884,22.5017,251527.0
2015-06-09 15:00:00,34.04,34.07,34.02,34.04,474556.0,22.5017,22.5215,22.4884,22.5017,474556.0
2015-06-09 15:10:00,34.04,34.08,34.02,34.08,411681.0,22.5017,22.5281,22.4884,22.5281,411681.0
2015-06-09 15:20:00,34.07,34.08,34.01,34.04,536558.0,22.5215,22.5281,22.4818,22.5017,536558.0
2015-06-09 15:30:00,34.03,34.05,34.01,34.04,798513.0,22.4951,22.5083,22.4818,22.5017,798513.0
2015-06-09 15:40:00,34.04,34.05,34.01,34.03,1242952.0,22.5017,22.5083,22.4818,22.4951,1242952.0
2015-06-09 15:50:00,34.03,34.1,34.02,34.03,2287137.0,22.4951,22.5413,22.4884,22.4951,2287137.0
2015-06-10 09:30:00,34.08,34.18,34.05,34.13,747548.0,22.5281,22.5942,22.5083,22.5612,747548.0
2015-06-10 09:40:00,34.13,34.15,34.04,34.12,410843.0,22.5612,22.5744,22.5017,22.5545,410843.0
2015-06-10 09:50:00,34.12,34.17,34.12,34.14,410504.0,22.5545,22.5876,22.5545,22.5678,410504.0
2015-06-10 10:00:00,34.14,34.18,34.1,34.18,345084.0,22.5678,22.5942,22.5413,22.5942,345084.0
2015-06-10 10:10:00,34.17,34.19,34.15,34.18,439677.0,22.5876,22.6008,22.5744,22.5942,439677.0
2015-06-10 10:20:00,34.19,34.2,34.17,34.2,362990.0,22.6008,22.6074,22.5876,22.6074,362990.0
2015-06-10 10:30:00,34.2,34.24,34.18,34.2,446909.0,22.6074,22.6339,22.5942,22.6074,446909.0
2015-06-10 10:40:00,34.2,34.24,34.2,34.23,284686.0,22.6074,22.6339,22.6074,22.6273,284686.0
2015-06-10 10:50:00,34.23,34.25,34.22,34.24,267072.0,22.6273,22.6405,22.6207,22.6339,267072.0
2015-06-10 11:00:00,34.23,34.25,34.22,34.23,174903.0,22.6273,22.6405,22.6207,22.6273,174903.0
2015-06-10 11:10:00,34.23,34.39,34.23,34.31,793827.0,22.6273,22.733,22.6273,22.6801,793827.0
2015-06-10 11:20:00,34.31,34.33,34.27,34.31,248462.0,22.6801,22.6934,22.6537,22.6801,248462.0
2015-06-10 11:30:00,34.32,34.35,34.29,34.32,328826.0,22.6868,22.7066,22.6669,22.6868,328826.0
2015-06-10 11:40:00,34.31,34.35,34.3,34.3,206394.0,22.6801,22.7066,22.6735,22.6735,206394.0
2015-06-10 11:50:00,34.3,34.35,34.28,34.34,285448.0,22.6735,22.7066,22.6603,22.7,285448.0
2015-06-10 12:00:00,34.34,34.39,34.33,34.34,301832.0,22.7,22.733,22.6934,22.7,301832.0
2015-06-10 12:10:00,34.34,34.37,34.34,34.34,371487.0,22.7,22.7198,22.7,22.7,371487.0
2015-06-10 12:20:00,34.34,34.37,34.34,34.34,268103.0,22.7,22.7198,22.7,22.7,268103.0
2015-06-10 12:30:00,34.34,34.38,34.34,34.37,183720.0,22.7,22.7264,22.7,22.7198,183720.0
2015-06-10 12:40:00,34.37,34.4,34.35,34.38,261874.0,22.7198,22.7396,22.7066,22.7264,261874.0
2015-06-10 12:50:00,34.38,34.43,34.37,34.43,229685.0,22.7264,22.7595,22.7198,22.7595,229685.0
2015-06-10 13:00:00,34.43,34.43,34.39,34.41,152118.0,22.7595,22.7595,22.733,22.7462,152118.0
2015-06-10 13:10:00,34.41,34.43,34.39,34.39,182056.0,22.7462,22.7595,22.733,22.733,182056.0
2015-06-10 13:20:00,34.39,34.42,34.37,34.38,100509.0,22.733,22.7529,22.7198,22.7264,100509.0
2015-06-10 13:30:00,34.38,34.41,34.35,34.4,203205.0,22.7264,22.7462,22.7066,22.7396,203205.0
2015-06-10 13:40:00,34.4,34.4,34.36,34.36,166862.0,22.7396,22.7396,22.7132,22.7132,166862.0
2015-06-10 13:50:00,34.36,34.38,34.35,34.36,201456.0,22.7132,22.7264,22.7066,22.7132,201456.0
2015-06-10 14:00:00,34.36,34.43,34.36,34.39,321390.0,22.7132,22.7595,22.7132,22.733,321390.0
2015-06-10 14:10:00,34.39,34.39,34.37,34.39,231817.0,22.733,22.733,22.7198,22.733,231817.0
2015-06-10 14:20:00,34.38,34.39,34.36,34.36,279968.0,22.7264,22.733,22.7132,22.7132,279968.0
2015-06-10 14:30:00,34.37,34.38,34.35,34.37,291502.0,22.7198,22.7264,22.7066,22.7198,291502.0
2015-06-10 14:40:00,34.36,34.37,34.33,34.34,308059.0,22.7132,22.7198,22.6934,22.7,308059.0
2015-06-10 14:50:00,34.34,34.36,34.33,34.36,251995.0,22.7,22.7132,22.6934,22.7132,251995.0
2015-06-10 15:00:00,34.36,34.36,34.33,34.34,331311.0,22.7132,22.7132,22.6934,22.7,331311.0
2015-06-10 15:10:00,34.34,34.35,34.32,34.34,465701.0,22.7,22.7066,22.6868,22.7,465701.0
2015-06-10 15:20:00,34.34,34.35,34.31,34.32,371988.0,22.7,22.7066,22.6801,22.6868,371988.0
2015-06-10 15:30:00,34.33,34.33,34.29,34.32,629977.0,22.6934,22.6934,22.6669,22.6868,629977.0
2015-06-10 15:40:00,34.32,34.33,34.29,34.29,1256737.0,22.6868,22.6934,22.6669,22.6669,1256737.0
2015-06-10 15:50:00,34.3,34.37,34.27,34.29,2739851.0,22.6735,22.7198,22.6537,22.6669,2739851.0
2015-06-11 09:30:00,34.32,34.42,34.26,34.35,673488.0,22.6868,22.7529,22.6471,22.7066,673488.0
2015-06-11 09:40:00,34.34,34.42,34.31,34.39,341914.0,22.7,22.7529,22.6801,22.733,341914.0
2015-06-11 09:50:00,34.39,34.44,34.37,34.39,257999.0,22.733,22.7661,22.7198,22.733,257999.0
2015-06-11 10:00:00,34.39,34.48,34.38,34.47,351195.0,22.733,22.7925,22.7264,22.7859,351195.0
2015-06-11 10:10:00,34.46,34.49,34.42,34.48,312527.0,22.7793,22.7991,22.7529,22.7925,312527.0
2015-06-11 10:20:00,34.47,34.5,34.43,34.45,279059.0,22.7859,22.8057,22.7595,22.7727,279059.0
2015-06-11 10:30:00,34.45,34.46,34.34,34.4,824360.0,22.7727,22.7793,22.7,22.7396,824360.0
2015-06-11 10:40:00,34.4,34.46,34.4,34.42,259575.0,22.7396,22.7793,22.7396,22.7529,259575.0
2015-06-11 10:50:00,34.42,34.43,34.36,34.37,257672.0,22.7529,22.7595,22.7132,22.7198,257672.0
2015-06-11 11:00:00,34.36,34.4,34.29,34.39,520262.0,22.7132,22.7396,22.6669,22.733,520262.0
2015-06-11 11:10:00,34.4,34.41,34.36,34.38,168522.0,22.7396,22.7462,22.7132,22.7264,168522.0
2015-06-11 11:20:00,34.38,34.41,34.36,34.41,249910.0,22.7264,22.7462,22.7132,22.7462,249910.0
2015-06-11 11:30:00,34.41,34.46,34.39,34.44,289801.0,22.7462,22.7793,22.733,22.7661,289801.0
2015-06-11 11:40:00,34.45,34.47,34.43,34.47,142153.0,22.7727,22.7859,22.7595,22.7859,142153.0
2015-06-11 11:50:00,34.47,34.49,34.44,34.47,228936.0,22.7859,22.7991,22.7661,22.7859,228936.0
2015-06-11 12:00:00,34.47,34.51,34.45,34.49,313341.0,22.7859,22.8124,22.7727,22.7991,313341.0
2015-06-11 12:10:00,34.48,34.5,34.46,34.48,159102.0,22.7925,22.8057,22.7793,22.7925,159102.0
2015-06-11 12:20:00,34.48,34.49,34.46,34.49,85135.0,22.7925,22.7991,22.7793,22.7991,85135.0
2015-06-11 12:30:00,34.49,34.5,34.47,34.49,175967.0,22.7991,22.8057,22.7859,22.7991,175967.0
2015-06-11 12:40:00,34.5,34.51,34.47,34.47,188404.0,22.8057,22.8124,22.7859,22.7859,188404.0
2015-06-11 12:50:00,34.48,34.5,34.46,34.48,111991.0,22.7925,22.8057,22.7793,22.7925,111991.0
2015-06-11 13:00:00,34.48,34.49,34.45,34.47,134993.0,22.7925,22.7991,22.7727,22.7859,134993.0
2015-06-11 13:10:00,34.46,34.5,34.45,34.5,88152.0,22.7793,22.8057,22.7727,22.8057,88152.0
2015-06-11 13:20:00,34.5,34.5,34.47,34.5,111263.0,22.8057,22.8057,22.7859,22.8057,111263.0
2015-06-11 13:30:00,34.5,34.52,34.49,34.5,188176.0,22.8057,22.819,22.7991,22.8057,188176.0
2015-06-11 13:40:00,34.51,34.54,34.49,34.52,202521.0,22.8124,22.8322,22.7991,22.819,202521.0
2015-06-11 13:50:00,34.53,34.54,34.52,34.53,192388.0,22.8256,22.8322,22.819,22.8256,192388.0
2015-06-11 14:00:00,34.52,34.54,34.5,34.51,120950.0,22.819,22.8322,22.8057,22.8124,120950.0
2015-06-11 14:10:00,34.51,34.54,34.51,34.53,220974.0,22.8124,22.8322,22.8124,22.8256,220974.0
2015-06-11 14:20:00,34.52,34.56,34.52,34.56,202998.0,22.819,22.8454,22.819,22.8454,202998.0
2015-06-11 14:30:00,34.56,34.57,34.55,34.56,286136.0,22.8454,22.852,22.8388,22.8454,286136.0
2015-06-11 14:40:00,34.56,34.57,34.54,34.55,432288.0,22.8454,22.852,22.8322,22.8388,432288.0
2015-06-11 14:50:00,34.56,34.56,34.54,34.55,229690.0,22.8454,22.8454,22.8322,22.8388,229690.0
2015-06-11 15:00:00,34.55,34.55,34.46,34.51,1458654.0,22.8388,22.8388,22.7793,22.8124,1458654.0
2015-06-11 15:10:00,34.52,34.54,34.51,34.53,508374.0,22.819,22.8322,22.8124,22.8256,508374.0
2015-06-11 15:20:00,34.52,34.53,34.51,34.53,374652.0,22.819,22.8256,22.8124,22.8256,374652.0
2015-06-11 15:30:00,34.53,34.54,34.51,34.52,440079.0,22.8256,22.8322,22.8124,22.819,440079.0
2015-06-11 15:40:00,34.51,34.52,34.48,34.48,1066544.0,22.8124,22.819,22.7925,22.7925,1066544.0
2015-06-11 15:50:00,34.48,34.49,34.43,34.48,2794134.0,22.7925,22.7991,22.7595,22.7925,2794134.0
2015-06-12 09:30:00,34.3,34.46,34.25,34.39,1180792.0,22.6735,22.7793,22.6405,22.733,1180792.0
2015-06-12 09:40:00,34.39,34.4,34.27,34.31,546324.0,22.733,22.7396,22.6537,22.6801,546324.0
2015-06-12 09:50:00,34.3,34.35,34.26,34.33,423362.0,22.6735,22.7066,22.6471,22.6934,423362.0
2015-06-12 10:00:00,34.34,34.35,34.27,34.32,390743.0,22.7,22.7066,22.6537,22.6868,390743.0
2015-06-12 10:10:00,34.32,34.33,34.22,34.25,575785.0,22.6868,22.6934,22.6207,22.6405,575785.0
2015-06-12 10:20:00,34.25,34.26,34.21,34.22,427685.0,22.6405,22.6471,22.614,22.6207,427685.0
2015-06-12 10:30:00,34.23,34.23,34.18,34.21,764698.0,22.6273,22.6273,22.5942,22.614,764698.0
2015-06-12 10:40:00,34.2,34.21,34.16,34.19,417783.0,22.6074,22.614,22.581,22.6008,417783.0
2015-06-12 10:50:00,34.18,34.19,34.11,34.13,573718.0,22.5942,22.6008,22.5479,22.5612,573718.0
2015-06-12 11:00:00,34.12,34.16,34.1,34.16,443817.0,22.5545,22.581,22.5413,22.581,443817.0
2015-06-12 11:10:00,34.16,34.21,34.14,34.2,505364.0,22.581,22.614,22.5678,22.6074,505364.0
2015-06-12 11:20:00,34.19,34.22,34.18,34.19,312163.0,22.6008,22.6207,22.5942,22.6008,312163.0
2015-06-12 11:30:00,34.19,34.2,34.15,34.19,216621.0,22.6008,22.6074,22.5744,22.6008,216621.0
2015-06-12 11:40:00,34.2,34.21,34.17,34.19,366169.0,22.6074,22.614,22.5876,22.6008,366169.0
2015-06-12 11:50:00,34.19,34.22,34.17,34.18,289966.0,22.6008,22.6207,22.5876,22.5942,289966.0
2015-06-12 12:00:00,34.18,34.19,34.17,34.17,229168.0,22.5942,22.6008,22.5876,22.5876,229168.0
2015-06-12 12:10:00,34.17,34.18,34.15,34.18,265100.0,22.5876,22.5942,22.5744,22.5942,265100.0
2015-06-12 12:20:00,34.18,34.19,34.16,34.18,191694.0,22.5942,22.6008,22.581,22.5942,191694.0
2015-06-12 12:30:00,34.18,34.21,34.14,34.19,364402.0,22.5942,22.614,22.5678,22.6008,364402.0
2015-06-12 12:40:00,34.19,34.2,34.16,34.18,196909.0,22.6008,22.6074,22.581,22.5942,196909.0
2015-06-12 12:50:00,34.18,34.18,34.14,34.16,186793.0,22.5942,22.5942,22.5678,22.581,186793.0
2015-06-12 13:00:00,34.16,34.17,34.12,34.14,268741.0,22.581,22.5876,22.5545,22.5678,268741.0
2015-06-12 13:10:00,34.14,34.17,34.13,34.17,137180.0,22.5678,22.5876,22.5612,22.5876,137180.0
2015-06-12 13:20:00,34.16,34.19,34.15,34.19,195824.0,22.581,22.6008,22.5744,22.6008,195824.0
2015-06-12 13:30:00,34.19,34.22,34.18,34.2,327126.0,22.6008,22.6207,22.5942,22.6074,327126.0
2015-06-12 13:40:00,34.2,34.21,34.18,34.18,186716.0,22.6074,22.614,22.5942,22.5942,186716.0
2015-06-12 13:50:00,34.19,34.19,34.18,34.18,84580.0,22.6008,22.6008,22.5942,22.5942,84580.0
2015-06-12 14:00:00,34.19,34.2,34.16,34.16,323914.0,22.6008,22.6074,22.581,22.581,323914.0
2015-06-12 14:10:00,34.16,34.18,34.16,34.18,156823.0,22.581,22.5942,22.581,22.5942,156823.0
2015-06-12 14:20:00,34.18,34.19,34.17,34.18,185954.0,22.5942,22.6008,22.5876,22.5942,185954.0
2015-06-12 14:30:00,34.19,34.19,34.1,34.1,560428.0,22.6008,22.6008,22.5413,22.5413,560428.0
2015-06-12 14:40:00,34.1,34.16,34.1,34.16,600787.0,22.5413,22.581,22.5413,22.581,600787.0
2015-06-12 14:50:00,34.16,34.18,34.14,34.16,488116.0,22.581,22.5942,22.5678,22.581,488116.0
2015-06-12 15:00:00,34.15,34.21,34.14,34.21,600520.0,22.5744,22.614,22.5678,22.614,600520.0
2015-06-12 15:10:00,34.2,34.24,34.19,34.22,706674.0,22.6074,22.6339,22.6008,22.6207,706674.0
2015-06-12 15:20:00,34.21,34.23,34.2,34.22,388903.0,22.614,22.6273,22.6074,22.6207,388903.0
2015-06-12 15:30:00,34.23,34.27,34.22,34.25,788046.0,22.6273,22.6537,22.6207,22.6405,788046.0
2015-06-12 15:40:00,34.24,34.29,34.23,34.28,786867.0,22.6339,22.6669,22.6273,22.6603,786867.0
2015-06-12 15:50:00,34.27,34.28,34.21,34.22,2045588.0,22.6537,22.6603,22.614,22.6207,2045588.0
2015-06-15 09:30:00,34.06,34.06,33.87,33.96,1173768.0,22.5149,22.5149,22.3893,22.4488,1173768.0
2015-06-15 09:40:00,33.96,33.98,33.89,33.92,727465.0,22.4488,22.462,22.4025,22.4223,727465.0
2015-06-15 09:50:00,33.91,33.95,33.87,33.89,598696.0,22.4157,22.4422,22.3893,22.4025,598696.0
2015-06-15 10:00:00,33.88,33.92,33.86,33.92,599085.0,22.3959,22.4223,22.3827,22.4223,599085.0
2015-06-15 10:10:00,33.92,33.96,33.9,33.92,414574.0,22.4223,22.4488,22.4091,22.4223,414574.0
2015-06-15 10:20:00,33.92,33.94,33.88,33.89,583336.0,22.4223,22.4356,22.3959,22.4025,583336.0
2015-06-15 10:30:00,33.89,33.94,33.88,33.94,357370.0,22.4025,22.4356,22.3959,22.4356,357370.0
2015-06-15 10:40:00,33.94,33.94,33.88,33.9,346753.0,22.4356,22.4356,22.3959,22.4091,346753.0
2015-06-15 10:50:00,33.9,33.94,33.87,33.94,399660.0,22.4091,22.4356,22.3893,22.4356,399660.0
2015-06-15 11:00:00,33.94,34.05,33.94,34.05,474917.0,22.4356,22.5083,22.4356,22.5083,474917.0
2015-06-15 11:10:00,34.05,34.1,34.02,34.04,276792.0,22.5083,22.5413,22.4884,22.5017,276792.0
2015-06-15 11:20:00,34.04,34.04,33.91,33.91,293759.0,22.5017,22.5017,22.4157,22.4157,293759.0
2015-06-15 11:30:00,33.91,33.98,33.91,33.97,280935.0,22.4157,22.462,22.4157,22.4554,280935.0
2015-06-15 11:40:00,33.97,34.0,33.95,34.0,199877.0,22.4554,22.4752,22.4422,22.4752,199877.0
2015-06-15 11:50:00,34.0,34.0,33.93,33.95,284295.0,22.4752,22.4752,22.429,22.4422,284295.0
2015-06-15 12:00:00,33.95,34.02,33.94,33.99,290640.0,22.4422,22.4884,22.4356,22.4686,290640.0
2015-06-15 12:10:00,33.99,34.0,33.96,34.0,175042.0,22.4686,22.4752,22.4488,22.4752,175042.0
2015-06-15 12:20:00,34.0,34.02,33.96,33.96,237343.0,22.4752,22.4884,22.4488,22.4488,237343.0
2015-06-15 12:30:00,33.96,33.97,33.92,33.95,184268.0,22.4488,22.4554,22.4223,22.4422,184268.0
2015-06-15 12:40:00,33.95,34.0,33.95,34.0,191984.0,22.4422,22.4752,22.4422,22.4752,191984.0
2015-06-15 12:50:00,34.0,34.01,33.98,34.0,249606.0,22.4752,22.4818,22.462,22.4752,249606.0
2015-06-15 13:00:00,34.0,34.02,33.99,34.01,158640.0,22.4752,22.4884,22.4686,22.4818,158640.0
2015-06-15 13:10:00,34.01,34.04,34.01,34.02,180820.0,22.4818,22.5017,22.4818,22.4884,180820.0
2015-06-15 13:20:00,34.02,34.03,33.99,34.01,177472.0,22.4884,22.4951,22.4686,22.4818,177472.0
2015-06-15 13:30:00,34.01,34.03,33.99,34.02,196261.0,22.4818,22.4951,22.4686,22.4884,196261.0
2015-06-15 13:40:00,34.01,34.02,33.97,34.0,177698.0,22.4818,22.4884,22.4554,22.4752,177698.0
2015-06-15 13:50:00,34.0,34.08,33.96,34.01,469957.0,22.4752,22.5281,22.4488,22.4818,469957.0
2015-06-15 14:00:00,34.01,34.02,33.99,34.01,160810.0,22.4818,22.4884,22.4686,22.4818,160810.0
2015-06-15 14:10:00,34.01,34.06,34.0,34.05,207234.0,22.4818,22.5149,22.4752,22.5083,207234.0
2015-06-15 14:20:00,34.04,34.05,34.0,34.03,192765.0,22.5017,22.5083,22.4752,22.4951,192765.0
2015-06-15 14:30:00,34.03,34.07,34.03,34.06,215655.0,22.4951,22.5215,22.4951,22.5149,215655.0
2015-06-15 14:40:00,34.06,34.07,34.03,34.07,193126.0,22.5149,22.5215,22.4951,22.5215,193126.0
2015-06-15 14:50:00,34.06,34.07,34.0,34.02,362369.0,22.5149,22.5215,22.4752,22.4884,362369.0
2015-06-15 15:00:00,34.02,34.02,33.98,34.01,324247.0,22.4884,22.4884,22.462,22.4818,324247.0
2015-06-15 15:10:00,34.0,34.04,33.99,34.0,318789.0,22.4752,22.5017,22.4686,22.4752,318789.0
2015-06-15 15:20:00,34.0,34.04,34.0,34.03,576111.0,22.4752,22.5017,22.4752,22.4951,576111.0
2015-06-15 15:30:00,34.03,34.04,34.02,34.04,335540.0,22.4951,22.5017,22.4884,22.5017,335540.0
2015-06-15 15:40:00,34.04,34.11,34.03,34.1,763211.0,22.5017,22.5479,22.4951,22.5413,763211.0
2015-06-15 15:50:00,34.1,34.12,34.05,34.07,2120848.0,22.5413,22.5545,22.5083,22.5215,2120848.0
2015-06-16 09:30:00,34.06,34.09,33.81,34.08,1432857.0,22.5149,22.5347,22.3496,22.5281,1432857.0
2015-06-16 09:40:00,34.08,34.1,34.05,34.05,455800.0,22.5281,22.5413,22.5083,22.5083,455800.0
2015-06-16 09:50:00,34.06,34.07,34.0,34.04,481894.0,22.5149,22.5215,22.4752,22.5017,481894.0
2015-06-16 10:00:00,34.03,34.04,33.96,33.96,317638.0,22.4951,22.5017,22.4488,22.4488,317638.0
2015-06-16 10:10:00,33.96,33.97,33.88,33.94,298703.0,22.4488,22.4554,22.3959,22.4356,298703.0
2015-06-16 10:20:00,33.94,33.95,33.88,33.95,299738.0,22.4356,22.4422,22.3959,22.4422,299738.0
2015-06-16 10:30:00,33.94,33.98,33.9,33.95,307851.0,22.4356,22.462,22.4091,22.4422,307851.0
2015-06-16 10:40:00,33.95,34.04,33.95,34.01,924004.0,22.4422,22.5017,22.4422,22.4818,924004.0
2015-06-16 10:50:00,34.01,34.01,33.94,33.95,365965.0,22.4818,22.4818,22.4356,22.4422,365965.0
2015-06-16 11:00:00,33.95,33.98,33.93,33.97,238046.0,22.4422,22.462,22.429,22.4554,238046.0
2015-06-16 11:10:00,33.97,34.04,33.97,34.0,362343.0,22.4554,22.5017,22.4554,22.4752,362343.0
2015-06-16 11:20:00,33.99,34.02,33.95,33.96,398794.0,22.4686,22.4884,22.4422,22.4488,398794.0
2015-06-16 11:30:00,33.95,33.97,33.94,33.95,143036.0,22.4422,22.4554,22.4356,22.4422,143036.0
2015-06-16 11:40:00,33.95,33.96,33.94,33.95,146075.0,22.4422,22.4488,22.4356,22.4422,146075.0
2015-06-16 11:50:00,33.96,33.97,33.93,33.96,179718.0,22.4488,22.4554,22.429,22.4488,179718.0
2015-06-16 12:00:00,33.96,33.97,33.94,33.95,251951.0,22.4488,22.4554,22.4356,22.4422,251951.0
2015-06-16 12:10:00,33.94,33.97,33.94,33.97,203524.0,22.4356,22.4554,22.4356,22.4554,203524.0
2015-06-16 12:20:00,33.97,34.0,33.96,33.98,256487.0,22.4554,22.4752,22.4488,22.462,256487.0
2015-06-16 12:30:00,33.98,34.04,33.98,34.02,191919.0,22.462,22.5017,22.462,22.4884,191919.0
2015-06-16 12:40:00,34.03,34.04,34.01,34.02,128543.0,22.4951,22.5017,22.4818,22.4884,128543.0
2015-06-16 12:50:00,34.01,34.04,34.01,34.04,127247.0,22.4818,22.5017,22.4818,22.5017,127247.0
2015-06-16 13:00:00,34.03,34.04,34.03,34.04,293833.0,22.4951,22.5017,22.4951,22.5017,293833.0
2015-06-16 13:10:00,34.04,34.04,33.99,34.0,215853.0,22.5017,22.5017,22.4686,22.4752,215853.0
2015-06-16 13:20:00,34.0,34.02,33.99,34.02,155385.0,22.4752,22.4884,22.4686,22.4884,155385.0
2015-06-16 13:30:00,34.02,34.03,33.99,34.0,170135.0,22.4884,22.4951,22.4686,22.4752,170135.0
2015-06-16 13:40:00,34.01,34.02,33.98,34.01,217578.0,22.4818,22.4884,22.462,22.4818,217578.0
2015-06-16 13:50:00,34.01,34.02,34.0,34.0,113113.0,22.4818,22.4884,22.4752,22.4752,113113.0
2015-06-16 14:00:00,34.0,34.05,34.0,34.04,251985.0,22.4752,22.5083,22.4752,22.5017,251985.0
2015-06-16 14:10:00,34.04,34.05,33.97,33.97,329132.0,22.5017,22.5083,22.4554,22.4554,329132.0
2015-06-16 14:20:00,33.98,34.01,33.95,34.0,279211.0,22.462,22.4818,22.4422,22.4752,279211.0
2015-06-16 14:30:00,34.0,34.01,33.98,33.99,337150.0,22.4752,22.4818,22.462,22.4686,337150.0
2015-06-16 14:40:00,33.98,34.0,33.96,34.0,202865.0,22.462,22.4752,22.4488,22.4752,202865.0
2015-06-16 14:50:00,34.0,34.02,33.99,34.02,172688.0,22.4752,22.4884,22.4686,22.4884,172688.0
2015-06-16 15:00:00,34.02,34.03,34.0,34.02,294323.0,22.4884,22.4951,22.4752,22.4884,294323.0
2015-06-16 15:10:00,34.01,34.04,34.01,34.04,240941.0,22.4818,22.5017,22.4818,22.5017,240941.0
2015-06-16 15:20:00,34.04,34.06,34.03,34.04,371025.0,22.5017,22.5149,22.4951,22.5017,371025.0
2015-06-16 15:30:00,34.04,34.08,34.03,34.08,483412.0,22.5017,22.5281,22.4951,22.5281,483412.0
2015-06-16 15:40:00,34.07,34.08,34.02,34.05,1127274.0,22.5215,22.5281,22.4884,22.5083,1127274.0
2015-06-16 15:50:00,34.06,34.09,34.05,34.07,1903674.0,22.5149,22.5347,22.5083,22.5215,1903674.0
2015-06-17 09:30:00,34.05,34.14,34.0,34.09,932261.0,22.5083,22.5678,22.4752,22.5347,932261.0
2015-06-17 09:40:00,34.09,34.14,34.06,34.06,404306.0,22.5347,22.5678,22.5149,22.5149,404306.0
2015-06-17 09:50:00,34.07,34.08,33.99,34.04,385385.0,22.5215,22.5281,22.4686,22.5017,385385.0
2015-06-17 10:00:00,34.04,34.12,34.03,34.12,526143.0,22.5017,22.5545,22.4951,22.5545,526143.0
2015-06-17 10:10:00,34.12,34.13,34.03,34.07,478250.0,22.5545,22.5612,22.4951,22.5215,478250.0
2015-06-17 10:20:00,34.08,34.1,34.07,34.09,241239.0,22.5281,22.5413,22.5215,22.5347,241239.0
2015-06-17 10:30:00,34.09,34.14,34.08,34.12,546407.0,22.5347,22.5678,22.5281,22.5545,546407.0
2015-06-17 10:40:00,34.13,34.18,34.12,34.13,398129.0,22.5612,22.5942,22.5545,22.5612,398129.0
2015-06-17 10:50:00,34.14,34.15,34.09,34.13,447570.0,22.5678,22.5744,22.5347,22.5612,447570.0
2015-06-17 11:00:00,34.13,34.15,34.13,34.14,171617.0,22.5612,22.5744,22.5612,22.5678,171617.0
2015-06-17 11:10:00,34.14,34.16,34.1,34.11,317138.0,22.5678,22.581,22.5413,22.5479,317138.0
2015-06-17 11:20:00,34.11,34.13,34.06,34.07,246898.0,22.5479,22.5612,22.5149,22.5215,246898.0
2015-06-17 11:30:00,34.06,34.07,34.04,34.04,189268.0,22.5149,22.5215,22.5017,22.5017,189268.0
2015-06-17 11:40:00,34.05,34.05,34.02,34.03,203489.0,22.5083,22.5083,22.4884,22.4951,203489.0
2015-06-17 11:50:00,34.03,34.07,34.03,34.06,211782.0,22.4951,22.5215,22.4951,22.5149,211782.0
2015-06-17 12:00:00,34.06,34.06,34.0,34.02,228659.0,22.5149,22.5149,22.4752,22.4884,228659.0
2015-06-17 12:10:00,34.02,34.04,33.98,34.0,244863.0,22.4884,22.5017,22.462,22.4752,244863.0
2015-06-17 12:20:00,34.0,34.02,33.99,34.0,293440.0,22.4752,22.4884,22.4686,22.4752,293440.0
2015-06-17 12:30:00,34.0,34.02,33.99,34.0,234001.0,22.4752,22.4884,22.4686,22.4752,234001.0
2015-06-17 12:40:00,34.0,34.01,33.93,33.97,300205.0,22.4752,22.4818,22.429,22.4554,300205.0
2015-06-17 12:50:00,33.97,33.98,33.94,33.97,251942.0,22.4554,22.462,22.4356,22.4554,251942.0
2015-06-17 13:00:00,33.96,33.96,33.93,33.93,287962.0,22.4488,22.4488,22.429,22.429,287962.0
2015-06-17 13:10:00,33.94,33.95,33.91,33.94,155579.0,22.4356,22.4422,22.4157,22.4356,155579.0
2015-06-17 13:20:00,33.93,33.95,33.91,33.91,171613.0,22.429,22.4422,22.4157,22.4157,171613.0
2015-06-17 13:30:00,33.91,33.94,33.91,33.92,163385.0,22.4157,22.4356,22.4157,22.4223,163385.0
2015-06-17 13:40:00,33.91,33.93,33.87,33.9,291774.0,22.4157,22.429,22.3893,22.4091,291774.0
2015-06-17 13:50:00,33.9,33.95,33.9,33.95,164457.0,22.4091,22.4422,22.4091,22.4422,164457.0
2015-06-17 14:00:00,33.95,34.08,33.85,34.02,898463.0,22.4422,22.5281,22.3761,22.4884,898463.0
2015-06-17 14:10:00,34.02,34.06,34.0,34.01,319078.0,22.4884,22.5149,22.4752,22.4818,319078.0
2015-06-17 14:20:00,34.01,34.02,33.93,33.97,241268.0,22.4818,22.4884,22.429,22.4554,241268.0
2015-06-17 14:30:00,33.97,34.05,33.96,34.05,350152.0,22.4554,22.5083,22.4488,22.5083,350152.0
2015-06-17 14:40:00,34.04,34.11,34.03,34.08,517063.0,22.5017,22.5479,22.4951,22.5281,517063.0
2015-06-17 14:50:00,34.09,34.12,34.07,34.09,287942.0,22.5347,22.5545,22.5215,22.5347,287942.0
2015-06-17 15:00:00,34.09,34.1,34.01,34.01,229701.0,22.5347,22.5413,22.4818,22.4818,229701.0
2015-06-17 15:10:00,34.02,34.08,34.0,34.06,378437.0,22.4884,22.5281,22.4752,22.5149,378437.0
2015-06-17 15:20:00,34.06,34.08,34.03,34.05,495107.0,22.5149,22.5281,22.4951,22.5083,495107.0
2015-06-17 15:30:00,34.04,34.05,33.99,34.01,847080.0,22.5017,22.5083,22.4686,22.4818,847080.0
2015-06-17 15:40:00,34.02,34.03,33.99,34.01,825083.0,22.4884,22.4951,22.4686,22.4818,825083.0
2015-06-17 15:50:00,34.01,34.03,33.98,33.99,2509026.0,22.4818,22.4951,22.462,22.4686,2509026.0
2015-06-18 09:30:00,34.08,34.18,34.05,34.1,1353506.0,22.5281,22.5942,22.5083,22.5413,1353506.0
2015-06-18 09:40:00,34.1,34.15,34.06,34.13,1008545.0,22.5413,22.5744,22.5149,22.5612,1008545.0
2015-06-18 09:50:00,34.13,34.15,34.12,34.13,507379.0,22.5612,22.5744,22.5545,22.5612,507379.0
2015-06-18 10:00:00,34.13,34.21,34.12,34.2,643111.0,22.5612,22.614,22.5545,22.6074,643111.0
2015-06-18 10:10:00,34.19,34.24,34.19,34.21,1116148.0,22.6008,22.6339,22.6008,22.614,1116148.0
2015-06-18 10:20:00,34.21,34.28,34.2,34.26,798182.0,22.614,22.6603,22.6074,22.6471,798182.0
2015-06-18 10:30:00,34.26,34.29,34.21,34.26,512524.0,22.6471,22.6669,22.614,22.6471,512524.0
2015-06-18 10:40:00,34.26,34.33,34.22,34.31,552925.0,22.6471,22.6934,22.6207,22.6801,552925.0
2015-06-18 10:50:00,34.31,34.35,34.3,34.34,332591.0,22.6801,22.7066,22.6735,22.7,332591.0
2015-06-18 11:00:00,34.34,34.35,34.3,34.34,649310.0,22.7,22.7066,22.6735,22.7,649310.0
2015-06-18 11:10:00,34.34,34.34,34.28,34.29,408883.0,22.7,22.7,22.6603,22.6669,408883.0
2015-06-18 11:20:00,34.29,34.34,34.27,34.34,654447.0,22.6669,22.7,22.6537,22.7,654447.0
2015-06-18 11:30:00,34.34,34.35,34.3,34.35,489144.0,22.7,22.7066,22.6735,22.7066,489144.0
2015-06-18 11:40:00,34.34,34.39,34.34,34.37,383607.0,22.7,22.733,22.7,22.7198,383607.0
2015-06-18 11:50:00,34.38,34.4,34.37,34.4,394387.0,22.7264,22.7396,22.7198,22.7396,394387.0
2015-06-18 12:00:00,34.4,34.42,34.39,34.39,340204.0,22.7396,22.7529,22.733,22.733,340204.0
2015-06-18 12:10:00,34.39,34.41,34.36,34.4,326231.0,22.733,22.7462,22.7132,22.7396,326231.0
2015-06-18 12:20:00,34.41,34.48,34.39,34.42,636756.0,22.7462,22.7925,22.733,22.7529,636756.0
2015-06-18 12:30:00,34.42,34.5,34.42,34.48,486004.0,22.7529,22.8057,22.7529,22.7925,486004.0
2015-06-18 12:40:00,34.49,34.49,34.41,34.41,217756.0,22.7991,22.7991,22.7462,22.7462,217756.0
2015-06-18 12:50:00,34.42,34.43,34.37,34.38,402281.0,22.7529,22.7595,22.7198,22.7264,402281.0
2015-06-18 13:00:00,34.38,34.41,34.36,34.36,318076.0,22.7264,22.7462,22.7132,22.7132,318076.0
2015-06-18 13:10:00,34.36,34.42,34.36,34.4,393657.0,22.7132,22.7529,22.7132,22.7396,393657.0
2015-06-18 13:20:00,34.41,34.41,34.36,34.38,312443.0,22.7462,22.7462,22.7132,22.7264,312443.0
2015-06-18 13:30:00,34.38,34.46,34.38,34.44,456346.0,22.7264,22.7793,22.7264,22.7661,456346.0
2015-06-18 13:40:00,34.44,34.46,34.43,34.44,201902.0,22.7661,22.7793,22.7595,22.7661,201902.0
2015-06-18 13:50:00,34.43,34.44,34.4,34.42,490509.0,22.7595,22.7661,22.7396,22.7529,490509.0
2015-06-18 14:00:00,34.42,34.46,34.42,34.44,242206.0,22.7529,22.7793,22.7529,22.7661,242206.0
2015-06-18 14:10:00,34.44,34.45,34.42,34.44,207096.0,22.7661,22.7727,22.7529,22.7661,207096.0
2015-06-18 14:20:00,34.43,34.49,34.42,34.48,563165.0,22.7595,22.7991,22.7529,22.7925,563165.0
2015-06-18 14:30:00,34.48,34.5,34.48,34.49,238029.0,22.7925,22.8057,22.7925,22.7991,238029.0
2015-06-18 14:40:00,34.49,34.5,34.49,34.49,269699.0,22.7991,22.8057,22.7991,22.7991,269699.0
2015-06-18 14:50:00,34.49,34.5,34.44,34.47,446393.0,22.7991,22.8057,22.7661,22.7859,446393.0
2015-06-18 15:00:00,34.48,34.49,34.45,34.45,310391.0,22.7925,22.7991,22.7727,22.7727,310391.0
2015-06-18 15:10:00,34.45,34.48,34.44,34.48,440278.0,22.7727,22.7925,22.7661,22.7925,440278.0
2015-06-18 15:20:00,34.47,34.51,34.47,34.5,579717.0,22.7859,22.8124,22.7859,22.8057,579717.0
2015-06-18 15:30:00,34.5,34.5,34.4,34.41,937064.0,22.8057,22.8057,22.7396,22.7462,937064.0
2015-06-18 15:40:00,34.41,34.46,34.41,34.41,1062555.0,22.7462,22.7793,22.7462,22.7462,1062555.0
2015-06-18 15:50:00,34.41,34.42,34.35,34.37,2207573.0,22.7462,22.7529,22.7066,22.7198,2207573.0
2015-06-19 09:30:00,34.23,34.41,34.2,34.38,6081078.0,22.6273,22.7462,22.6074,22.7264,6081078.0
2015-06-19 09:40:00,34.38,34.47,34.36,34.39,356371.0,22.7264,22.7859,22.7132,22.733,356371.0
2015-06-19 09:50:00,34.38,34.43,34.35,34.43,325388.0,22.7264,22.7595,22.7066,22.7595,325388.0
2015-06-19 10:00:00,34.43,34.48,34.41,34.46,380308.0,22.7595,22.7925,22.7462,22.7793,380308.0
2015-06-19 10:10:00,34.46,34.51,34.44,34.47,497636.0,22.7793,22.8124,22.7661,22.7859,497636.0
2015-06-19 10:20:00,34.47,34.48,34.41,34.45,462772.0,22.7859,22.7925,22.7462,22.7727,462772.0
2015-06-19 10:30:00,34.45,34.46,34.4,34.42,303687.0,22.7727,22.7793,22.7396,22.7529,303687.0
2015-06-19 10:40:00,34.42,34.46,34.42,34.45,373203.0,22.7529,22.7793,22.7529,22.7727,373203.0
2015-06-19 10:50:00,34.45,34.48,34.43,34.45,345880.0,22.7727,22.7925,22.7595,22.7727,345880.0
2015-06-19 11:00:00,34.45,34.46,34.42,34.44,232096.0,22.7727,22.7793,22.7529,22.7661,232096.0
2015-06-19 11:10:00,34.45,34.47,34.43,34.44,343441.0,22.7727,22.7859,22.7595,22.7661,343441.0
2015-06-19 11:20:00,34.44,34.47,34.41,34.42,271301.0,22.7661,22.7859,22.7462,22.7529,271301.0
2015-06-19 11:30:00,34.43,34.43,34.35,34.36,360900.0,22.7595,22.7595,22.7066,22.7132,360900.0
2015-06-19 11:40:00,34.36,34.37,34.34,34.35,126036.0,22.7132,22.7198,22.7,22.7066,126036.0
2015-06-19 11:50:00,34.36,34.39,34.34,34.38,221267.0,22.7132,22.733,22.7,22.7264,221267.0
2015-06-19 12:00:00,34.37,34.4,34.34,34.4,198272.0,22.7198,22.7396,22.7,22.7396,198272.0
2015-06-19 12:10:00,34.39,34.4,34.36,34.38,183718.0,22.733,22.7396,22.7132,22.7264,183718.0
2015-06-19 12:20:00,34.38,34.38,34.35,34.37,195778.0,22.7264,22.7264,22.7066,22.7198,195778.0
2015-06-19 12:30:00,34.36,34.41,34.35,34.38,171512.0,22.7132,22.7462,22.7066,22.7264,171512.0
2015-06-19 12:40:00,34.38,34.41,34.36,34.36,194194.0,22.7264,22.7462,22.7132,22.7132,194194.0
2015-06-19 12:50:00,34.37,34.37,34.34,34.36,220274.0,22.7198,22.7198,22.7,22.7132,220274.0
2015-06-19 13:00:00,34.36,34.36,34.32,34.33,158709.0,22.7132,22.7132,22.6868,22.6934,158709.0
2015-06-19 13:10:00,34.32,34.34,34.31,34.32,212330.0,22.6868,22.7,22.6801,22.6868,212330.0
2015-06-19 13:20:00,34.32,34.33,34.31,34.32,201501.0,22.6868,22.6934,22.6801,22.6868,201501.0
2015-06-19 13:30:00,34.32,34.35,34.31,34.34,242742.0,22.6868,22.7066,22.6801,22.7,242742.0
2015-06-19 13:40:00,34.34,34.37,34.34,34.37,184228.0,22.7,22.7198,22.7,22.7198,184228.0
2015-06-19 13:50:00,34.36,34.37,34.31,34.32,192062.0,22.7132,22.7198,22.6801,22.6868,192062.0
2015-06-19 14:00:00,34.32,34.33,34.3,34.32,234010.0,22.6868,22.6934,22.6735,22.6868,234010.0
2015-06-19 14:10:00,34.32,34.33,34.3,34.3,186425.0,22.6868,22.6934,22.6735,22.6735,186425.0
2015-06-19 14:20:00,34.3,34.31,34.24,34.27,343010.0,22.6735,22.6801,22.6339,22.6537,343010.0
2015-06-19 14:30:00,34.27,34.3,34.25,34.3,194770.0,22.6537,22.6735,22.6405,22.6735,194770.0
2015-06-19 14:40:00,34.29,34.3,34.26,34.29,215667.0,22.6669,22.6735,22.6471,22.6669,215667.0
2015-06-19 14:50:00,34.28,34.29,34.25,34.27,198700.0,22.6603,22.6669,22.6405,22.6537,198700.0
2015-06-19 15:00:00,34.27,34.28,34.25,34.27,407250.0,22.6537,22.6603,22.6405,22.6537,407250.0
2015-06-19 15:10:00,34.27,34.27,34.21,34.24,446461.0,22.6537,22.6537,22.614,22.6339,446461.0
2015-06-19 15:20:00,34.24,34.27,34.23,34.25,329839.0,22.6339,22.6537,22.6273,22.6405,329839.0
2015-06-19 15:30:00,34.25,34.28,34.23,34.27,422059.0,22.6405,22.6603,22.6273,22.6537,422059.0
2015-06-19 15:40:00,34.27,34.3,34.25,34.28,730484.0,22.6537,22.6735,22.6405,22.6603,730484.0
2015-06-19 15:50:00,34.28,34.29,34.2,34.2,2909773.0,22.6603,22.6669,22.6074,22.6074,2909773.0
2015-06-22 09:30:00,34.34,34.47,34.34,34.4,1060859.0,22.7,22.7859,22.7,22.7396,1060859.0
2015-06-22 09:40:00,34.41,34.5,34.37,34.45,529857.0,22.7462,22.8057,22.7198,22.7727,529857.0
2015-06-22 09:50:00,34.45,34.5,34.44,34.48,411017.0,22.7727,22.8057,22.7661,22.7925,411017.0
2015-06-22 10:00:00,34.48,34.48,34.42,34.45,374729.0,22.7925,22.7925,22.7529,22.7727,374729.0
2015-06-22 10:10:00,34.46,34.47,34.41,34.43,220567.0,22.7793,22.7859,22.7462,22.7595,220567.0
2015-06-22 10:20:00,34.43,34.44,34.4,34.41,227355.0,22.7595,22.7661,22.7396,22.7462,227355.0
2015-06-22 10:30:00,34.4,34.44,34.4,34.44,212649.0,22.7396,22.7661,22.7396,22.7661,212649.0
2015-06-22 10:40:00,34.44,34.47,34.42,34.44,293677.0,22.7661,22.7859,22.7529,22.7661,293677.0
2015-06-22 10:50:00,34.44,34.45,34.42,34.44,201058.0,22.7661,22.7727,22.7529,22.7661,201058.0
2015-06-22 11:00:00,34.44,34.48,34.43,34.45,249645.0,22.7661,22.7925,22.7595,22.7727,249645.0
2015-06-22 11:10:00,34.45,34.48,34.43,34.44,401669.0,22.7727,22.7925,22.7595,22.7661,401669.0
2015-06-22 11:20:00,34.43,34.46,34.42,34.45,373378.0,22.7595,22.7793,22.7529,22.7727,373378.0
2015-06-22 11:30:00,34.44,34.47,34.44,34.45,560454.0,22.7661,22.7859,22.7661,22.7727,560454.0
2015-06-22 11:40:00,34.45,34.47,34.44,34.47,146056.0,22.7727,22.7859,22.7661,22.7859,146056.0
2015-06-22 11:50:00,34.47,34.49,34.45,34.47,323659.0,22.7859,22.7991,22.7727,22.7859,323659.0
2015-06-22 12:00:00,34.47,34.49,34.45,34.47,247785.0,22.7859,22.7991,22.7727,22.7859,247785.0
2015-06-22 12:10:00,34.47,34.49,34.45,34.47,270125.0,22.7859,22.7991,22.7727,22.7859,270125.0
2015-06-22 12:20:00,34.46,34.46,34.38,34.39,358353.0,22.7793,22.7793,22.7264,22.733,358353.0
2015-06-22 12:30:00,34.38,34.44,34.38,34.44,172773.0,22.7264,22.7661,22.7264,22.7661,172773.0
2015-06-22 12:40:00,34.44,34.45,34.4,34.4,187425.0,22.7661,22.7727,22.7396,22.7396,187425.0
2015-06-22 12:50:00,34.4,34.42,34.39,34.4,148178.0,22.7396,22.7529,22.733,22.7396,148178.0
2015-06-22 13:00:00,34.4,34.42,34.37,34.37,98989.0,22.7396,22.7529,22.7198,22.7198,98989.0
2015-06-22 13:10:00,34.37,34.38,34.34,34.34,189101.0,22.7198,22.7264,22.7,22.7,189101.0
2015-06-22 13:20:00,34.34,34.35,34.3,34.31,348648.0,22.7,22.7066,22.6735,22.6801,348648.0
2015-06-22 13:30:00,34.31,34.33,34.3,34.32,160913.0,22.6801,22.6934,22.6735,22.6868,160913.0
2015-06-22 13:40:00,34.32,34.34,34.31,34.32,231393.0,22.6868,22.7,22.6801,22.6868,231393.0
2015-06-22 13:50:00,34.32,34.34,34.3,34.34,221270.0,22.6868,22.7,22.6735,22.7,221270.0
2015-06-22 14:00:00,34.34,34.36,34.32,34.35,182663.0,22.7,22.7132,22.6868,22.7066,182663.0
2015-06-22 14:10:00,34.34,34.37,34.34,34.36,144480.0,22.7,22.7198,22.7,22.7132,144480.0
2015-06-22 14:20:00,34.36,34.38,34.35,34.36,162185.0,22.7132,22.7264,22.7066,22.7132,162185.0
2015-06-22 14:30:00,34.36,34.37,34.32,34.35,177144.0,22.7132,22.7198,22.6868,22.7066,177144.0
2015-06-22 14:40:00,34.36,34.36,34.33,34.34,179067.0,22.7132,22.7132,22.6934,22.7,179067.0
2015-06-22 14:50:00,34.34,34.38,34.33,34.37,244634.0,22.7,22.7264,22.6934,22.7198,244634.0
2015-06-22 15:00:00,34.37,34.37,34.31,34.34,303874.0,22.7198,22.7198,22.6801,22.7,303874.0
2015-06-22 15:10:00,34.34,34.36,34.33,34.34,324674.0,22.7,22.7132,22.6934,22.7,324674.0
2015-06-22 15:20:00,34.34,34.36,34.32,34.33,426073.0,22.7,22.7132,22.6868,22.6934,426073.0
2015-06-22 15:30:00,34.33,34.34,34.3,34.3,276926.0,22.6934,22.7,22.6735,22.6735,276926.0
2015-06-22 15:40:00,34.3,34.32,34.28,34.31,571646.0,22.6735,22.6868,22.6603,22.6801,571646.0
2015-06-22 15:50:00,34.3,34.32,34.28,34.32,1201982.0,22.6735,22.6868,22.6603,22.6868,1201982.0
2015-06-23 09:30:00,34.39,34.48,34.34,34.39,975995.0,22.733,22.7925,22.7,22.733,975995.0
2015-06-23 09:40:00,34.39,34.49,34.38,34.48,1089070.0,22.733,22.7991,22.7264,22.7925,1089070.0
2015-06-23 09:50:00,34.49,34.58,34.48,34.58,667074.0,22.7991,22.8586,22.7925,22.8586,667074.0
2015-06-23 10:00:00,34.58,34.59,34.54,34.55,1258458.0,22.8586,22.8652,22.8322,22.8388,1258458.0
2015-06-23 10:10:00,34.55,34.59,34.52,34.52,497968.0,22.8388,22.8652,22.819,22.819,497968.0
2015-06-23 10:20:00,34.52,34.57,34.51,34.53,297716.0,22.819,22.852,22.8124,22.8256,297716.0
2015-06-23 10:30:00,34.53,34.54,34.51,34.51,264824.0,22.8256,22.8322,22.8124,22.8124,264824.0
2015-06-23 10:40:00,34.51,34.52,34.49,34.5,541044.0,22.8124,22.819,22.7991,22.8057,541044.0
2015-06-23 10:50:00,34.5,34.52,34.47,34.48,434243.0,22.8057,22.819,22.7859,22.7925,434243.0
2015-06-23 11:00:00,34.48,34.52,34.47,34.5,365376.0,22.7925,22.819,22.7859,22.8057,365376.0
2015-06-23 11:10:00,34.51,34.53,34.49,34.52,399121.0,22.8124,22.8256,22.7991,22.819,399121.0
2015-06-23 11:20:00,34.52,34.53,34.49,34.49,160057.0,22.819,22.8256,22.7991,22.7991,160057.0
2015-06-23 11:30:00,34.5,34.53,34.48,34.49,309328.0,22.8057,22.8256,22.7925,22.7991,309328.0
2015-06-23 11:40:00,34.49,34.52,34.49,34.5,271753.0,22.7991,22.819,22.7991,22.8057,271753.0
2015-06-23 11:50:00,34.5,34.52,34.49,34.51,183215.0,22.8057,22.819,22.7991,22.8124,183215.0
2015-06-23 12:00:00,34.51,34.52,34.47,34.48,184651.0,22.8124,22.819,22.7859,22.7925,184651.0
2015-06-23 12:10:00,34.47,34.49,34.46,34.49,194911.0,22.7859,22.7991,22.7793,22.7991,194911.0
2015-06-23 12:20:00,34.49,34.5,34.48,34.49,280626.0,22.7991,22.8057,22.7925,22.7991,280626.0
2015-06-23 12:30:00,34.49,34.51,34.48,34.5,163966.0,22.7991,22.8124,22.7925,22.8057,163966.0
2015-06-23 12:40:00,34.5,34.53,34.49,34.51,297362.0,22.8057,22.8256,22.7991,22.8124,297362.0
2015-06-23 12:50:00,34.5,34.52,34.49,34.5,154362.0,22.8057,22.819,22.7991,22.8057,154362.0
2015-06-23 13:00:00,34.5,34.52,34.5,34.5,150895.0,22.8057,22.819,22.8057,22.8057,150895.0
2015-06-23 13:10:00,34.5,34.53,34.5,34.52,205944.0,22.8057,22.8256,22.8057,22.819,205944.0
2015-06-23 13:20:00,34.52,34.53,34.51,34.51,118550.0,22.819,22.8256,22.8124,22.8124,118550.0
2015-06-23 13:30:00,34.51,34.52,34.5,34.51,221840.0,22.8124,22.819,22.8057,22.8124,221840.0
2015-06-23 13:40:00,34.51,34.56,34.51,34.55,286640.0,22.8124,22.8454,22.8124,22.8388,286640.0
2015-06-23 13:50:00,34.55,34.56,34.54,34.55,167088.0,22.8388,22.8454,22.8322,22.8388,167088.0
2015-06-23 14:00:00,34.55,34.56,34.54,34.55,430719.0,22.8388,22.8454,22.8322,22.8388,430719.0
2015-06-23 14:10:00,34.54,34.56,34.54,34.55,216320.0,22.8322,22.8454,22.8322,22.8388,216320.0
2015-06-23 14:20:00,34.56,34.56,34.55,34.55,143707.0,22.8454,22.8454,22.8388,22.8388,143707.0
2015-06-23 14:30:00,34.55,34.58,34.55,34.58,296437.0,22.8388,22.8586,22.8388,22.8586,296437.0
2015-06-23 14:40:00,34.58,34.59,34.56,34.56,255583.0,22.8586,22.8652,22.8454,22.8454,255583.0
2015-06-23 14:50:00,34.56,34.57,34.56,34.57,216706.0,22.8454,22.852,22.8454,22.852,216706.0
2015-06-23 15:00:00,34.57,34.57,34.51,34.51,358672.0,22.852,22.852,22.8124,22.8124,358672.0
2015-06-23 15:10:00,34.52,34.52,34.47,34.5,560390.0,22.819,22.819,22.7859,22.8057,560390.0
2015-06-23 15:20:00,34.5,34.51,34.49,34.5,238327.0,22.8057,22.8124,22.7991,22.8057,238327.0
2015-06-23 15:30:00,34.5,34.52,34.48,34.5,590309.0,22.8057,22.819,22.7925,22.8057,590309.0
2015-06-23 15:40:00,34.51,34.52,34.5,34.51,560613.0,22.8124,22.819,22.8057,22.8124,560613.0
2015-06-23 15:50:00,34.51,34.52,34.48,34.49,1510846.0,22.8124,22.819,22.7925,22.7991,1510846.0
2015-06-24 09:30:00,34.34,34.39,34.31,34.38,856431.0,22.7,22.733,22.6801,22.7264,856431.0
2015-06-24 09:40:00,34.38,34.41,34.35,34.38,409081.0,22.7264,22.7462,22.7066,22.7264,409081.0
2015-06-24 09:50:00,34.38,34.4,34.35,34.39,241302.0,22.7264,22.7396,22.7066,22.733,241302.0
2015-06-24 10:00:00,34.4,34.44,34.38,34.41,408956.0,22.7396,22.7661,22.7264,22.7462,408956.0
2015-06-24 10:10:00,34.41,34.47,34.39,34.43,295825.0,22.7462,22.7859,22.733,22.7595,295825.0
2015-06-24 10:20:00,34.43,34.5,34.42,34.5,291472.0,22.7595,22.8057,22.7529,22.8057,291472.0
2015-06-24 10:30:00,34.5,34.52,34.46,34.46,267774.0,22.8057,22.819,22.7793,22.7793,267774.0
2015-06-24 10:40:00,34.46,34.5,34.45,34.45,251328.0,22.7793,22.8057,22.7727,22.7727,251328.0
2015-06-24 10:50:00,34.45,34.46,34.42,34.44,168144.0,22.7727,22.7793,22.7529,22.7661,168144.0
2015-06-24 11:00:00,34.44,34.45,34.39,34.4,177396.0,22.7661,22.7727,22.733,22.7396,177396.0
2015-06-24 11:10:00,34.4,34.42,34.39,34.4,306160.0,22.7396,22.7529,22.733,22.7396,306160.0
2015-06-24 11:20:00,34.4,34.41,34.39,34.4,387372.0,22.7396,22.7462,22.733,22.7396,387372.0
2015-06-24 11:30:00,34.41,34.41,34.36,34.37,387253.0,22.7462,22.7462,22.7132,22.7198,387253.0
2015-06-24 11:40:00,34.37,34.38,34.34,34.37,424465.0,22.7198,22.7264,22.7,22.7198,424465.0
2015-06-24 11:50:00,34.38,34.4,34.35,34.37,569460.0,22.7264,22.7396,22.7066,22.7198,569460.0
2015-06-24 12:00:00,34.38,34.38,34.27,34.27,585190.0,22.7264,22.7264,22.6537,22.6537,585190.0
2015-06-24 12:10:00,34.27,34.32,34.24,34.3,418639.0,22.6537,22.6868,22.6339,22.6735,418639.0
2015-06-24 12:20:00,34.3,34.31,34.27,34.28,279651.0,22.6735,22.6801,22.6537,22.6603,279651.0
2015-06-24 12:30:00,34.28,34.35,34.26,34.34,385869.0,22.6603,22.7066,22.6471,22.7,385869.0
2015-06-24 12:40:00,34.34,34.35,34.3,34.31,226215.0,22.7,22.7066,22.6735,22.6801,226215.0
2015-06-24 12:50:00,34.31,34.34,34.29,34.33,265237.0,22.6801,22.7,22.6669,22.6934,265237.0
2015-06-24 13:00:00,34.33,34.34,34.3,34.32,290427.0,22.6934,22.7,22.6735,22.6868,290427.0
2015-06-24 13:10:00,34.32,34.33,34.29,34.29,182752.0,22.6868,22.6934,22.6669,22.6669,182752.0
2015-06-24 13:20:00,34.3,34.31,34.26,34.28,249346.0,22.6735,22.6801,22.6471,22.6603,249346.0
2015-06-24 13:30:00,34.27,34.3,34.27,34.29,208510.0,22.6537,22.6735,22.6537,22.6669,208510.0
2015-06-24 13:40:00,34.29,34.31,34.27,34.3,175426.0,22.6669,22.6801,22.6537,22.6735,175426.0
2015-06-24 13:50:00,34.3,34.31,34.29,34.3,122440.0,22.6735,22.6801,22.6669,22.6735,122440.0
2015-06-24 14:00:00,34.3,34.33,34.29,34.3,246852.0,22.6735,22.6934,22.6669,22.6735,246852.0
2015-06-24 14:10:00,34.3,34.33,34.28,34.29,288446.0,22.6735,22.6934,22.6603,22.6669,288446.0
2015-06-24 14:20:00,34.29,34.3,34.27,34.29,349590.0,22.6669,22.6735,22.6537,22.6669,349590.0
2015-06-24 14:30:00,34.29,34.33,34.28,34.32,270910.0,22.6669,22.6934,22.6603,22.6868,270910.0
2015-06-24 14:40:00,34.32,34.34,34.31,34.32,264038.0,22.6868,22.7,22.6801,22.6868,264038.0
2015-06-24 14:50:00,34.32,34.35,34.31,34.34,305089.0,22.6868,22.7066,22.6801,22.7,305089.0
2015-06-24 15:00:00,34.34,34.35,34.27,34.27,328710.0,22.7,22.7066,22.6537,22.6537,328710.0
2015-06-24 15:10:00,34.27,34.3,34.26,34.28,390116.0,22.6537,22.6735,22.6471,22.6603,390116.0
2015-06-24 15:20:00,34.29,34.35,34.28,34.31,499875.0,22.6669,22.7066,22.6603,22.6801,499875.0
2015-06-24 15:30:00,34.31,34.35,34.3,34.3,706010.0,22.6801,22.7066,22.6735,22.6735,706010.0
2015-06-24 15:40:00,34.3,34.33,34.27,34.27,1084635.0,22.6735,22.6934,22.6537,22.6537,1084635.0
2015-06-24 15:50:00,34.27,34.29,34.24,34.24,2295778.0,22.6537,22.6669,22.6339,22.6339,2295778.0
2015-06-25 09:30:00,34.21,34.27,34.14,34.23,863903.0,22.614,22.6537,22.5678,22.6273,863903.0
2015-06-25 09:40:00,34.22,34.25,34.1,34.15,617478.0,22.6207,22.6405,22.5413,22.5744,617478.0
2015-06-25 09:50:00,34.15,34.17,34.1,34.15,354661.0,22.5744,22.5876,22.5413,22.5744,354661.0
2015-06-25 10:00:00,34.15,34.16,34.11,34.14,631448.0,22.5744,22.581,22.5479,22.5678,631448.0
2015-06-25 10:10:00,34.14,34.28,34.13,34.25,1307861.0,22.5678,22.6603,22.5612,22.6405,1307861.0
2015-06-25 10:20:00,34.26,34.31,34.24,34.24,418161.0,22.6471,22.6801,22.6339,22.6339,418161.0
2015-06-25 10:30:00,34.25,34.26,34.2,34.22,231922.0,22.6405,22.6471,22.6074,22.6207,231922.0
2015-06-25 10:40:00,34.23,34.26,34.22,34.25,280807.0,22.6273,22.6471,22.6207,22.6405,280807.0
2015-06-25 10:50:00,34.26,34.29,34.24,34.28,280755.0,22.6471,22.6669,22.6339,22.6603,280755.0
2015-06-25 11:00:00,34.28,34.32,34.26,34.31,375291.0,22.6603,22.6868,22.6471,22.6801,375291.0
2015-06-25 11:10:00,34.31,34.34,34.24,34.25,390680.0,22.6801,22.7,22.6339,22.6405,390680.0
2015-06-25 11:20:00,34.26,34.26,34.18,34.19,95505.0,22.6471,22.6471,22.5942,22.6008,95505.0
2015-06-25 11:30:00,34.18,34.22,34.13,34.15,281860.0,22.5942,22.6207,22.5612,22.5744,281860.0
2015-06-25 11:40:00,34.15,34.15,34.09,34.09,175383.0,22.5744,22.5744,22.5347,22.5347,175383.0
2015-06-25 11:50:00,34.1,34.14,34.09,34.14,153893.0,22.5413,22.5678,22.5347,22.5678,153893.0
2015-06-25 12:00:00,34.14,34.16,34.08,34.08,282767.0,22.5678,22.581,22.5281,22.5281,282767.0
2015-06-25 12:10:00,34.08,34.1,34.05,34.08,355196.0,22.5281,22.5413,22.5083,22.5281,355196.0
2015-06-25 12:20:00,34.08,34.08,33.96,33.97,923115.0,22.5281,22.5281,22.4488,22.4554,923115.0
2015-06-25 12:30:00,33.97,34.0,33.95,33.97,476633.0,22.4554,22.4752,22.4422,22.4554,476633.0
2015-06-25 12:40:00,33.96,33.98,33.94,33.97,260285.0,22.4488,22.462,22.4356,22.4554,260285.0
2015-06-25 12:50:00,33.97,34.02,33.97,34.02,277219.0,22.4554,22.4884,22.4554,22.4884,277219.0
2015-06-25 13:00:00,34.02,34.02,33.99,34.0,279465.0,22.4884,22.4884,22.4686,22.4752,279465.0
2015-06-25 13:10:00,34.0,34.05,34.0,34.0,349143.0,22.4752,22.5083,22.4752,22.4752,349143.0
2015-06-25 13:20:00,34.0,34.02,33.99,34.01,338035.0,22.4752,22.4884,22.4686,22.4818,338035.0
2015-06-25 13:30:00,34.01,34.03,33.99,34.01,478175.0,22.4818,22.4951,22.4686,22.4818,478175.0
2015-06-25 13:40:00,34.01,34.03,34.0,34.02,516933.0,22.4818,22.4951,22.4752,22.4884,516933.0
2015-06-25 13:50:00,34.01,34.05,33.99,34.04,544841.0,22.4818,22.5083,22.4686,22.5017,544841.0
2015-06-25 14:00:00,34.03,34.07,33.99,34.0,442628.0,22.4951,22.5215,22.4686,22.4752,442628.0
2015-06-25 14:10:00,33.99,34.0,33.92,33.96,440268.0,22.4686,22.4752,22.4223,22.4488,440268.0
2015-06-25 14:20:00,33.97,33.97,33.91,33.93,576294.0,22.4554,22.4554,22.4157,22.429,576294.0
2015-06-25 14:30:00,33.94,33.98,33.93,33.98,215402.0,22.4356,22.462,22.429,22.462,215402.0
2015-06-25 14:40:00,33.98,33.99,33.97,33.97,310022.0,22.462,22.4686,22.4554,22.4554,310022.0
2015-06-25 14:50:00,33.98,34.01,33.95,33.99,627815.0,22.462,22.4818,22.4422,22.4686,627815.0
2015-06-25 15:00:00,33.99,34.1,33.98,34.09,960160.0,22.4686,22.5413,22.462,22.5347,960160.0
2015-06-25 15:10:00,34.09,34.1,34.06,34.09,851823.0,22.5347,22.5413,22.5149,22.5347,851823.0
2015-06-25 15:20:00,34.09,34.15,34.04,34.04,906780.0,22.5347,22.5744,22.5017,22.5017,906780.0
2015-06-25 15:30:00,34.04,34.08,34.01,34.05,622095.0,22.5017,22.5281,22.4818,22.5083,622095.0
2015-06-25 15:40:00,34.05,34.09,34.03,34.07,808320.0,22.5083,22.5347,22.4951,22.5215,808320.0
2015-06-25 15:50:00,34.07,34.09,34.03,34.03,2184549.0,22.5215,22.5347,22.4951,22.4951,2184549.0
2015-06-26 09:30:00,34.17,34.24,34.1,34.16,1082860.0,22.5876,22.6339,22.5413,22.581,1082860.0
2015-06-26 09:40:00,34.16,34.22,34.11,34.16,715285.0,22.581,22.6207,22.5479,22.581,715285.0
2015-06-26 09:50:00,34.16,34.27,34.16,34.22,413266.0,22.581,22.6537,22.581,22.6207,413266.0
2015-06-26 10:00:00,34.23,34.29,34.18,34.2,317688.0,22.6273,22.6669,22.5942,22.6074,317688.0
2015-06-26 10:10:00,34.21,34.24,34.18,34.2,264457.0,22.614,22.6339,22.5942,22.6074,264457.0
2015-06-26 10:20:00,34.2,34.23,34.14,34.18,415441.0,22.6074,22.6273,22.5678,22.5942,415441.0
2015-06-26 10:30:00,34.18,34.19,34.12,34.14,445267.0,22.5942,22.6008,22.5545,22.5678,445267.0
2015-06-26 10:40:00,34.14,34.15,34.01,34.02,221207.0,22.5678,22.5744,22.4818,22.4884,221207.0
2015-06-26 10:50:00,34.01,34.04,33.98,33.99,485772.0,22.4818,22.5017,22.462,22.4686,485772.0
2015-06-26 11:00:00,33.99,34.03,33.98,34.02,301360.0,22.4686,22.4951,22.462,22.4884,301360.0
2015-06-26 11:10:00,34.02,34.1,34.02,34.04,352953.0,22.4884,22.5413,22.4884,22.5017,352953.0
2015-06-26 11:20:00,34.05,34.05,33.98,34.0,293519.0,22.5083,22.5083,22.462,22.4752,293519.0
2015-06-26 11:30:00,34.01,34.05,33.99,34.01,315192.0,22.4818,22.5083,22.4686,22.4818,315192.0
2015-06-26 11:40:00,34.01,34.02,33.99,33.99,225856.0,22.4818,22.4884,22.4686,22.4686,225856.0
2015-06-26 11:50:00,33.99,33.99,33.92,33.93,389046.0,22.4686,22.4686,22.4223,22.429,389046.0
2015-06-26 12:00:00,33.92,33.95,33.91,33.95,402921.0,22.4223,22.4422,22.4157,22.4422,402921.0
2015-06-26 12:10:00,33.94,33.99,33.94,33.99,256421.0,22.4356,22.4686,22.4356,22.4686,256421.0
2015-06-26 12:20:00,34.0,34.01,33.98,34.01,193491.0,22.4752,22.4818,22.462,22.4818,193491.0
2015-06-26 12:30:00,34.01,34.01,33.94,33.94,187780.0,22.4818,22.4818,22.4356,22.4356,187780.0
2015-06-26 12:40:00,33.94,33.96,33.92,33.94,158703.0,22.4356,22.4488,22.4223,22.4356,158703.0
2015-06-26 12:50:00,33.94,33.96,33.87,33.9,295887.0,22.4356,22.4488,22.3893,22.4091,295887.0
2015-06-26 13:00:00,33.89,33.94,33.88,33.93,413602.0,22.4025,22.4356,22.3959,22.429,413602.0
2015-06-26 13:10:00,33.93,33.95,33.9,33.91,334458.0,22.429,22.4422,22.4091,22.4157,334458.0
2015-06-26 13:20:00,33.91,33.94,33.9,33.94,352227.0,22.4157,22.4356,22.4091,22.4356,352227.0
2015-06-26 13:30:00,33.94,33.95,33.93,33.94,204438.0,22.4356,22.4422,22.429,22.4356,204438.0
2015-06-26 13:40:00,33.94,34.02,33.93,33.97,474227.0,22.4356,22.4884,22.429,22.4554,474227.0
2015-06-26 13:50:00,33.97,34.01,33.95,33.97,315468.0,22.4554,22.4818,22.4422,22.4554,315468.0
2015-06-26 14:00:00,33.97,33.98,33.95,33.95,265969.0,22.4554,22.462,22.4422,22.4422,265969.0
2015-06-26 14:10:00,33.95,34.0,33.94,33.96,283199.0,22.4422,22.4752,22.4356,22.4488,283199.0
2015-06-26 14:20:00,33.96,33.99,33.94,33.98,191618.0,22.4488,22.4686,22.4356,22.462,191618.0
2015-06-26 14:30:00,33.99,34.02,33.98,34.02,339425.0,22.4686,22.4884,22.462,22.4884,339425.0
2015-06-26 14:40:00,34.01,34.02,33.97,33.99,375082.0,22.4818,22.4884,22.4554,22.4686,375082.0
2015-06-26 14:50:00,34.0,34.0,33.95,33.95,308612.0,22.4752,22.4752,22.4422,22.4422,308612.0
2015-06-26 15:00:00,33.95,34.01,33.95,34.01,523645.0,22.4422,22.4818,22.4422,22.4818,523645.0
2015-06-26 15:10:00,34.01,34.02,33.96,33.99,711762.0,22.4818,22.4884,22.4488,22.4686,711762.0
2015-06-26 15:20:00,34.0,34.0,33.93,33.97,1175311.0,22.4752,22.4752,22.429,22.4554,1175311.0
2015-06-26 15:30:00,33.96,33.97,33.92,33.93,758591.0,22.4488,22.4554,22.4223,22.429,758591.0
2015-06-26 15:40:00,33.93,33.96,33.9,33.91,1551306.0,22.429,22.4488,22.4091,22.4157,1551306.0
2015-06-26 15:50:00,33.91,33.99,33.9,33.97,4692147.0,22.4157,22.4686,22.4091,22.4554,4692147.0
2015-06-29 09:30:00,33.73,33.9,33.65,33.84,1197220.0,22.2967,22.4091,22.2439,22.3695,1197220.0
2015-06-29 09:40:00,33.84,33.95,33.83,33.93,583512.0,22.3695,22.4422,22.3628,22.429,583512.0
2015-06-29 09:50:00,33.93,34.0,33.91,33.94,956175.0,22.429,22.4752,22.4157,22.4356,956175.0
2015-06-29 10:00:00,33.93,34.05,33.92,34.02,490414.0,22.429,22.5083,22.4223,22.4884,490414.0
2015-06-29 10:10:00,34.01,34.06,33.95,33.96,543635.0,22.4818,22.5149,22.4422,22.4488,543635.0
2015-06-29 10:20:00,33.97,34.05,33.94,34.04,852568.0,22.4554,22.5083,22.4356,22.5017,852568.0
2015-06-29 10:30:00,34.04,34.04,33.99,34.01,771769.0,22.5017,22.5017,22.4686,22.4818,771769.0
2015-06-29 10:40:00,34.01,34.12,34.0,34.05,724573.0,22.4818,22.5545,22.4752,22.5083,724573.0
2015-06-29 10:50:00,34.05,34.06,34.0,34.01,584842.0,22.5083,22.5149,22.4752,22.4818,584842.0
2015-06-29 11:00:00,34.01,34.01,33.94,33.95,543611.0,22.4818,22.4818,22.4356,22.4422,543611.0
2015-06-29 11:10:00,33.96,34.02,33.94,33.99,669562.0,22.4488,22.4884,22.4356,22.4686,669562.0
2015-06-29 11:20:00,33.98,34.03,33.97,34.01,533449.0,22.462,22.4951,22.4554,22.4818,533449.0
2015-06-29 11:30:00,34.01,34.01,33.9,33.91,445437.0,22.4818,22.4818,22.4091,22.4157,445437.0
2015-06-29 11:40:00,33.91,33.94,33.84,33.87,602363.0,22.4157,22.4356,22.3695,22.3893,602363.0
2015-06-29 11:50:00,33.87,33.92,33.86,33.92,523739.0,22.3893,22.4223,22.3827,22.4223,523739.0
2015-06-29 12:00:00,33.91,33.97,33.9,33.94,256839.0,22.4157,22.4554,22.4091,22.4356,256839.0
2015-06-29 12:10:00,33.95,33.96,33.89,33.91,366716.0,22.4422,22.4488,22.4025,22.4157,366716.0
2015-06-29 12:20:00,33.9,33.92,33.88,33.91,574920.0,22.4091,22.4223,22.3959,22.4157,574920.0
2015-06-29 12:30:00,33.91,33.91,33.85,33.86,357968.0,22.4157,22.4157,22.3761,22.3827,357968.0
2015-06-29 12:40:00,33.86,33.88,33.83,33.83,327337.0,22.3827,22.3959,22.3628,22.3628,327337.0
2015-06-29 12:50:00,33.84,33.86,33.81,33.85,307937.0,22.3695,22.3827,22.3496,22.3761,307937.0
2015-06-29 13:00:00,33.84,33.85,33.8,33.83,264108.0,22.3695,22.3761,22.343,22.3628,264108.0
2015-06-29 13:10:00,33.83,33.85,33.79,33.81,366543.0,22.3628,22.3761,22.3364,22.3496,366543.0
2015-06-29 13:20:00,33.82,33.85,33.79,33.8,293668.0,22.3562,22.3761,22.3364,22.343,293668.0
2015-06-29 13:30:00,33.8,33.81,33.75,33.79,277566.0,22.343,22.3496,22.31,22.3364,277566.0
2015-06-29 13:40:00,33.79,33.79,33.72,33.77,608922.0,22.3364,22.3364,22.2901,22.3232,608922.0
2015-06-29 13:50:00,33.77,33.78,33.72,33.75,306637.0,22.3232,22.3298,22.2901,22.31,306637.0
2015-06-29 14:00:00,33.76,33.76,33.71,33.73,348435.0,22.3166,22.3166,22.2835,22.2967,348435.0
2015-06-29 14:10:00,33.73,33.74,33.66,33.66,332099.0,22.2967,22.3034,22.2505,22.2505,332099.0
2015-06-29 14:20:00,33.66,33.68,33.6,33.61,357851.0,22.2505,22.2637,22.2108,22.2174,357851.0
2015-06-29 14:30:00,33.6,33.65,33.56,33.64,414358.0,22.2108,22.2439,22.1844,22.2373,414358.0
2015-06-29 14:40:00,33.64,33.65,33.6,33.63,670563.0,22.2373,22.2439,22.2108,22.2306,670563.0
2015-06-29 14:50:00,33.63,33.64,33.58,33.59,351008.0,22.2306,22.2373,22.1976,22.2042,351008.0
2015-06-29 15:00:00,33.59,33.61,33.55,33.59,391164.0,22.2042,22.2174,22.1778,22.2042,391164.0
2015-06-29 15:10:00,33.59,33.61,33.56,33.59,601224.0,22.2042,22.2174,22.1844,22.2042,601224.0
2015-06-29 15:20:00,33.59,33.64,33.57,33.57,411349.0,22.2042,22.2373,22.191,22.191,411349.0
2015-06-29 15:30:00,33.57,33.61,33.53,33.59,1376334.0,22.191,22.2174,22.1645,22.2042,1376334.0
2015-06-29 15:40:00,33.59,33.66,33.58,33.66,1680348.0,22.2042,22.2505,22.1976,22.2505,1680348.0
2015-06-29 15:50:00,33.65,33.69,33.55,33.61,3816566.0,22.2439,22.2703,22.1778,22.2174,3816566.0
2015-06-30 09:30:00,33.79,33.79,33.59,33.61,1550673.0,22.3364,22.3364,22.2042,22.2174,1550673.0
2015-06-30 09:40:00,33.61,33.64,33.51,33.57,1133728.0,22.2174,22.2373,22.1513,22.191,1133728.0
2015-06-30 09:50:00,33.56,33.58,33.43,33.47,852600.0,22.1844,22.1976,22.0984,22.1249,852600.0
2015-06-30 10:00:00,33.47,33.53,33.44,33.44,490360.0,22.1249,22.1645,22.105,22.105,490360.0
2015-06-30 10:10:00,33.44,33.46,33.38,33.4,454478.0,22.105,22.1183,22.0654,22.0786,454478.0
2015-06-30 10:20:00,33.4,33.55,33.39,33.55,995710.0,22.0786,22.1778,22.072,22.1778,995710.0
2015-06-30 10:30:00,33.54,33.55,33.5,33.53,269407.0,22.1711,22.1778,22.1447,22.1645,269407.0
2015-06-30 10:40:00,33.53,33.53,33.39,33.41,800996.0,22.1645,22.1645,22.072,22.0852,800996.0
2015-06-30 10:50:00,33.4,33.51,33.38,33.46,734092.0,22.0786,22.1513,22.0654,22.1183,734092.0
2015-06-30 11:00:00,33.46,33.47,33.44,33.44,784171.0,22.1183,22.1249,22.105,22.105,784171.0
2015-06-30 11:10:00,33.45,33.47,33.4,33.46,807684.0,22.1117,22.1249,22.0786,22.1183,807684.0
2015-06-30 11:20:00,33.45,33.5,33.44,33.44,1040742.0,22.1117,22.1447,22.105,22.105,1040742.0
2015-06-30 11:30:00,33.44,33.47,33.36,33.42,566047.0,22.105,22.1249,22.0522,22.0918,566047.0
2015-06-30 11:40:00,33.42,33.48,33.41,33.47,365907.0,22.0918,22.1315,22.0852,22.1249,365907.0
2015-06-30 11:50:00,33.48,33.48,33.42,33.43,704075.0,22.1315,22.1315,22.0918,22.0984,704075.0
2015-06-30 12:00:00,33.43,33.45,33.4,33.44,554680.0,22.0984,22.1117,22.0786,22.105,554680.0
2015-06-30 12:10:00,33.45,33.45,33.41,33.42,432160.0,22.1117,22.1117,22.0852,22.0918,432160.0
2015-06-30 12:20:00,33.43,33.43,33.35,33.36,780015.0,22.0984,22.0984,22.0456,22.0522,780015.0
2015-06-30 12:30:00,33.36,33.4,33.34,33.38,614401.0,22.0522,22.0786,22.0389,22.0654,614401.0
2015-06-30 12:40:00,33.38,33.4,33.33,33.37,754280.0,22.0654,22.0786,22.0323,22.0588,754280.0
2015-06-30 12:50:00,33.36,33.4,33.35,33.4,319994.0,22.0522,22.0786,22.0456,22.0786,319994.0
2015-06-30 13:00:00,33.4,33.44,33.39,33.4,391785.0,22.0786,22.105,22.072,22.0786,391785.0
2015-06-30 13:10:00,33.4,33.41,33.39,33.41,285144.0,22.0786,22.0852,22.072,22.0852,285144.0
2015-06-30 13:20:00,33.41,33.47,33.39,33.46,314563.0,22.0852,22.1249,22.072,22.1183,314563.0
2015-06-30 13:30:00,33.46,33.48,33.43,33.46,331118.0,22.1183,22.1315,22.0984,22.1183,331118.0
2015-06-30 13:40:00,33.46,33.48,33.44,33.46,281503.0,22.1183,22.1315,22.105,22.1183,281503.0
2015-06-30 13:50:00,33.46,33.5,33.44,33.44,405484.0,22.1183,22.1447,22.105,22.105,405484.0
2015-06-30 14:00:00,33.44,33.52,33.44,33.47,802904.0,22.105,22.1579,22.105,22.1249,802904.0
2015-06-30 14:10:00,33.47,33.51,33.46,33.47,438181.0,22.1249,22.1513,22.1183,22.1249,438181.0
2015-06-30 14:20:00,33.47,33.47,33.41,33.43,356816.0,22.1249,22.1249,22.0852,22.0984,356816.0
2015-06-30 14:30:00,33.43,33.46,33.42,33.43,420312.0,22.0984,22.1183,22.0918,22.0984,420312.0
2015-06-30 14:40:00,33.43,33.43,33.38,33.41,571063.0,22.0984,22.0984,22.0654,22.0852,571063.0
2015-06-30 14:50:00,33.41,33.47,33.4,33.45,1101677.0,22.0852,22.1249,22.0786,22.1117,1101677.0
2015-06-30 15:00:00,33.46,33.53,33.45,33.51,932125.0,22.1183,22.1645,22.1117,22.1513,932125.0
2015-06-30 15:10:00,33.51,33.53,33.45,33.47,887605.0,22.1513,22.1645,22.1117,22.1249,887605.0
2015-06-30 15:20:00,33.48,33.49,33.45,33.48,958112.0,22.1315,22.1381,22.1117,22.1315,958112.0
2015-06-30 15:30:00,33.48,33.52,33.46,33.5,1118036.0,22.1315,22.1579,22.1183,22.1447,1118036.0
2015-06-30 15:40:00,33.5,33.58,33.47,33.57,1566793.0,22.1447,22.1976,22.1249,22.191,1566793.0
2015-06-30 15:50:00,33.56,33.63,33.51,33.52,3166582.0,22.1844,22.2306,22.1513,22.1579,3166582.0
2015-07-01 09:30:00,33.56,33.59,33.41,33.58,2581743.0,22.1844,22.2042,22.0852,22.1976,2581743.0
2015-07-01 09:40:00,33.59,33.67,33.57,33.63,690971.0,22.2042,22.2571,22.191,22.2306,690971.0
2015-07-01 09:50:00,33.64,33.73,33.62,33.73,639832.0,22.2373,22.2967,22.224,22.2967,639832.0
2015-07-01 10:00:00,33.73,33.77,33.71,33.76,998500.0,22.2967,22.3232,22.2835,22.3166,998500.0
2015-07-01 10:10:00,33.76,33.81,33.69,33.77,761777.0,22.3166,22.3496,22.2703,22.3232,761777.0
2015-07-01 10:20:00,33.78,33.82,33.76,33.81,420544.0,22.3298,22.3562,22.3166,22.3496,420544.0
2015-07-01 10:30:00,33.81,33.84,33.74,33.81,857128.0,22.3496,22.3695,22.3034,22.3496,857128.0
2015-07-01 10:40:00,33.82,33.85,33.76,33.77,379178.0,22.3562,22.3761,22.3166,22.3232,379178.0
2015-07-01 10:50:00,33.77,33.84,33.72,33.83,374721.0,22.3232,22.3695,22.2901,22.3628,374721.0
2015-07-01 11:00:00,33.83,33.85,33.82,33.83,302649.0,22.3628,22.3761,22.3562,22.3628,302649.0
2015-07-01 11:10:00,33.83,33.86,33.82,33.82,367454.0,22.3628,22.3827,22.3562,22.3562,367454.0
2015-07-01 11:20:00,33.83,33.85,33.8,33.8,316046.0,22.3628,22.3761,22.343,22.343,316046.0
2015-07-01 11:30:00,33.8,33.81,33.72,33.73,347316.0,22.343,22.3496,22.2901,22.2967,347316.0
2015-07-01 11:40:00,33.73,33.77,33.73,33.76,613049.0,22.2967,22.3232,22.2967,22.3166,613049.0
2015-07-01 11:50:00,33.76,33.78,33.73,33.73,264328.0,22.3166,22.3298,22.2967,22.2967,264328.0
2015-07-01 12:00:00,33.73,33.8,33.7,33.76,245450.0,22.2967,22.343,22.2769,22.3166,245450.0
2015-07-01 12:10:00,33.76,33.81,33.76,33.78,250393.0,22.3166,22.3496,22.3166,22.3298,250393.0
2015-07-01 12:20:00,33.77,33.81,33.74,33.8,367689.0,22.3232,22.3496,22.3034,22.343,367689.0
2015-07-01 12:30:00,33.79,33.84,33.78,33.82,259592.0,22.3364,22.3695,22.3298,22.3562,259592.0
2015-07-01 12:40:00,33.82,33.83,33.74,33.76,299204.0,22.3562,22.3628,22.3034,22.3166,299204.0
2015-07-01 12:50:00,33.77,33.78,33.71,33.74,303735.0,22.3232,22.3298,22.2835,22.3034,303735.0
2015-07-01 13:00:00,33.74,33.76,33.7,33.75,173991.0,22.3034,22.3166,22.2769,22.31,173991.0
2015-07-01 13:10:00,33.75,33.79,33.74,33.79,194737.0,22.31,22.3364,22.3034,22.3364,194737.0
2015-07-01 13:20:00,33.79,33.81,33.75,33.75,148762.0,22.3364,22.3496,22.31,22.31,148762.0
2015-07-01 13:30:00,33.75,33.8,33.75,33.78,143268.0,22.31,22.343,22.31,22.3298,143268.0
2015-07-01 13:40:00,33.79,33.81,33.78,33.81,159831.0,22.3364,22.3496,22.3298,22.3496,159831.0
2015-07-01 13:50:00,33.81,33.82,33.76,33.76,304502.0,22.3496,22.3562,22.3166,22.3166,304502.0
2015-07-01 14:00:00,33.76,33.78,33.69,33.74,259334.0,22.3166,22.3298,22.2703,22.3034,259334.0
2015-07-01 14:10:00,33.75,33.77,33.71,33.76,217868.0,22.31,22.3232,22.2835,22.3166,217868.0
2015-07-01 14:20:00,33.76,33.77,33.73,33.73,179280.0,22.3166,22.3232,22.2967,22.2967,179280.0
2015-07-01 14:30:00,33.74,33.74,33.7,33.72,261471.0,22.3034,22.3034,22.2769,22.2901,261471.0
2015-07-01 14:40:00,33.72,33.73,33.71,33.73,248464.0,22.2901,22.2967,22.2835,22.2967,248464.0
2015-07-01 14:50:00,33.72,33.75,33.7,33.73,428551.0,22.2901,22.31,22.2769,22.2967,428551.0
2015-07-01 15:00:00,33.73,33.73,33.7,33.7,523320.0,22.2967,22.2967,22.2769,22.2769,523320.0
2015-07-01 15:10:00,33.71,33.73,33.69,33.7,502082.0,22.2835,22.2967,22.2703,22.2769,502082.0
2015-07-01 15:20:00,33.69,33.73,33.69,33.72,506827.0,22.2703,22.2967,22.2703,22.2901,506827.0
2015-07-01 15:30:00,33.72,33.72,33.68,33.69,1057478.0,22.2901,22.2901,22.2637,22.2703,1057478.0
2015-07-01 15:40:00,33.69,33.75,33.67,33.74,976903.0,22.2703,22.31,22.2571,22.3034,976903.0
2015-07-01 15:50:00,33.74,33.75,33.66,33.7,3130456.0,22.3034,22.31,22.2505,22.2769,3130456.0
2015-07-02 09:30:00,33.74,34.44,33.74,33.79,911734.0,22.3034,22.7661,22.3034,22.3364,911734.0
2015-07-02 09:40:00,33.8,33.82,33.68,33.69,695657.0,22.343,22.3562,22.2637,22.2703,695657.0
2015-07-02 09:50:00,33.68,33.69,33.61,33.64,493201.0,22.2637,22.2703,22.2174,22.2373,493201.0
2015-07-02 10:00:00,33.64,33.69,33.58,33.59,468945.0,22.2373,22.2703,22.1976,22.2042,468945.0
2015-07-02 10:10:00,33.59,33.66,33.58,33.63,567504.0,22.2042,22.2505,22.1976,22.2306,567504.0
2015-07-02 10:20:00,33.62,33.67,33.62,33.65,299401.0,22.224,22.2571,22.224,22.2439,299401.0
2015-07-02 10:30:00,33.65,33.66,33.54,33.54,394995.0,22.2439,22.2505,22.1711,22.1711,394995.0
2015-07-02 10:40:00,33.55,33.57,33.53,33.53,446591.0,22.1778,22.191,22.1645,22.1645,446591.0
2015-07-02 10:50:00,33.53,33.55,33.51,33.53,522665.0,22.1645,22.1778,22.1513,22.1645,522665.0
2015-07-02 11:00:00,33.54,33.54,33.49,33.49,469038.0,22.1711,22.1711,22.1381,22.1381,469038.0
2015-07-02 11:10:00,33.49,33.52,33.48,33.5,836693.0,22.1381,22.1579,22.1315,22.1447,836693.0
2015-07-02 11:20:00,33.5,33.5,33.46,33.47,478213.0,22.1447,22.1447,22.1183,22.1249,478213.0
2015-07-02 11:30:00,33.47,33.51,33.45,33.49,575733.0,22.1249,22.1513,22.1117,22.1381,575733.0
2015-07-02 11:40:00,33.48,33.51,33.48,33.49,412081.0,22.1315,22.1513,22.1315,22.1381,412081.0
2015-07-02 11:50:00,33.5,33.53,33.47,33.49,474095.0,22.1447,22.1645,22.1249,22.1381,474095.0
2015-07-02 12:00:00,33.5,33.52,33.49,33.5,281289.0,22.1447,22.1579,22.1381,22.1447,281289.0
2015-07-02 12:10:00,33.5,33.52,33.47,33.47,321428.0,22.1447,22.1579,22.1249,22.1249,321428.0
2015-07-02 12:20:00,33.47,33.48,33.43,33.45,411591.0,22.1249,22.1315,22.0984,22.1117,411591.0
2015-07-02 12:30:00,33.45,33.48,33.4,33.41,388646.0,22.1117,22.1315,22.0786,22.0852,388646.0
2015-07-02 12:40:00,33.41,33.45,33.41,33.45,237102.0,22.0852,22.1117,22.0852,22.1117,237102.0
2015-07-02 12:50:00,33.45,33.45,33.41,33.44,311491.0,22.1117,22.1117,22.0852,22.105,311491.0
2015-07-02 13:00:00,33.44,33.45,33.42,33.45,204966.0,22.105,22.1117,22.0918,22.1117,204966.0
2015-07-02 13:10:00,33.45,33.45,33.4,33.4,192288.0,22.1117,22.1117,22.0786,22.0786,192288.0
2015-07-02 13:20:00,33.41,33.43,33.39,33.41,287147.0,22.0852,22.0984,22.072,22.0852,287147.0
2015-07-02 13:30:00,33.41,33.44,33.41,33.42,246292.0,22.0852,22.105,22.0852,22.0918,246292.0
2015-07-02 13:40:00,33.42,33.44,33.41,33.43,167630.0,22.0918,22.105,22.0852,22.0984,167630.0
2015-07-02 13:50:00,33.44,33.44,33.39,33.39,331693.0,22.105,22.105,22.072,22.072,331693.0
2015-07-02 14:00:00,33.4,33.43,33.38,33.43,420530.0,22.0786,22.0984,22.0654,22.0984,420530.0
2015-07-02 14:10:00,33.42,33.44,33.39,33.4,294428.0,22.0918,22.105,22.072,22.0786,294428.0
2015-07-02 14:20:00,33.41,33.41,33.38,33.38,251500.0,22.0852,22.0852,22.0654,22.0654,251500.0
2015-07-02 14:30:00,33.38,33.43,33.36,33.4,421532.0,22.0654,22.0984,22.0522,22.0786,421532.0
2015-07-02 14:40:00,33.41,33.41,33.35,33.36,454793.0,22.0852,22.0852,22.0456,22.0522,454793.0
2015-07-02 14:50:00,33.37,33.41,33.35,33.37,452023.0,22.0588,22.0852,22.0456,22.0588,452023.0
2015-07-02 15:00:00,33.38,33.43,33.37,33.41,424936.0,22.0654,22.0984,22.0588,22.0852,424936.0
2015-07-02 15:10:00,33.41,33.42,33.38,33.4,365360.0,22.0852,22.0918,22.0654,22.0786,365360.0
2015-07-02 15:20:00,33.41,33.44,33.4,33.44,578508.0,22.0852,22.105,22.0786,22.105,578508.0
2015-07-02 15:30:00,33.44,33.44,33.37,33.37,617592.0,22.105,22.105,22.0588,22.0588,617592.0
2015-07-02 15:40:00,33.38,33.4,33.35,33.39,1124173.0,22.0654,22.0786,22.0456,22.072,1124173.0
2015-07-02 15:50:00,33.39,33.42,33.36,33.36,2434027.0,22.072,22.0918,22.0522,22.0522,2434027.0
2015-07-06 09:30:00,33.3,33.39,33.2,33.3,1799853.0,22.0125,22.072,21.9464,22.0125,1799853.0
2015-07-06 09:40:00,33.31,33.4,33.29,33.36,606212.0,22.0191,22.0786,22.0059,22.0522,606212.0
2015-07-06 09:50:00,33.37,33.39,33.34,33.37,355922.0,22.0588,22.072,22.0389,22.0588,355922.0
2015-07-06 10:00:00,33.37,33.44,33.37,33.41,398307.0,22.0588,22.105,22.0588,22.0852,398307.0
2015-07-06 10:10:00,33.42,33.5,33.39,33.48,434921.0,22.0918,22.1447,22.072,22.1315,434921.0
2015-07-06 10:20:00,33.49,33.5,33.43,33.5,280892.0,22.1381,22.1447,22.0984,22.1447,280892.0
2015-07-06 10:30:00,33.5,33.56,33.47,33.53,324704.0,22.1447,22.1844,22.1249,22.1645,324704.0
2015-07-06 10:40:00,33.53,33.64,33.51,33.58,338203.0,22.1645,22.2373,22.1513,22.1976,338203.0
2015-07-06 10:50:00,33.59,33.6,33.48,33.51,387848.0,22.2042,22.2108,22.1315,22.1513,387848.0
2015-07-06 11:00:00,33.51,33.54,33.49,33.51,177724.0,22.1513,22.1711,22.1381,22.1513,177724.0
2015-07-06 11:10:00,33.51,33.51,33.4,33.41,455542.0,22.1513,22.1513,22.0786,22.0852,455542.0
2015-07-06 11:20:00,33.41,33.46,33.41,33.42,188646.0,22.0852,22.1183,22.0852,22.0918,188646.0
2015-07-06 11:30:00,33.42,33.43,33.39,33.39,192102.0,22.0918,22.0984,22.072,22.072,192102.0
2015-07-06 11:40:00,33.4,33.41,33.37,33.37,345991.0,22.0786,22.0852,22.0588,22.0588,345991.0
2015-07-06 11:50:00,33.37,33.38,33.32,33.34,369412.0,22.0588,22.0654,22.0257,22.0389,369412.0
2015-07-06 12:00:00,33.35,33.35,33.3,33.33,288020.0,22.0456,22.0456,22.0125,22.0323,288020.0
2015-07-06 12:10:00,33.32,33.4,33.32,33.36,318131.0,22.0257,22.0786,22.0257,22.0522,318131.0
2015-07-06 12:20:00,33.36,33.41,33.36,33.39,204258.0,22.0522,22.0852,22.0522,22.072,204258.0
2015-07-06 12:30:00,33.4,33.4,33.35,33.36,224192.0,22.0786,22.0786,22.0456,22.0522,224192.0
2015-07-06 12:40:00,33.36,33.37,33.32,33.34,667171.0,22.0522,22.0588,22.0257,22.0389,667171.0
2015-07-06 12:50:00,33.34,33.36,33.33,33.34,279269.0,22.0389,22.0522,22.0323,22.0389,279269.0
2015-07-06 13:00:00,33.35,33.36,33.34,33.35,275949.0,22.0456,22.0522,22.0389,22.0456,275949.0
2015-07-06 13:10:00,33.34,33.35,33.24,33.25,314659.0,22.0389,22.0456,21.9728,21.9794,314659.0
2015-07-06 13:20:00,33.24,33.26,33.23,33.26,359442.0,21.9728,21.9861,21.9662,21.9861,359442.0
2015-07-06 13:30:00,33.25,33.26,33.2,33.21,317418.0,21.9794,21.9861,21.9464,21.953,317418.0
2015-07-06 13:40:00,33.21,33.21,33.13,33.15,685502.0,21.953,21.953,21.9001,21.9133,685502.0
2015-07-06 13:50:00,33.15,33.16,33.13,33.14,406664.0,21.9133,21.92,21.9001,21.9067,406664.0
2015-07-06 14:00:00,33.14,33.16,33.1,33.15,682440.0,21.9067,21.92,21.8803,21.9133,682440.0
2015-07-06 14:10:00,33.14,33.2,33.14,33.18,244747.0,21.9067,21.9464,21.9067,21.9332,244747.0
2015-07-06 14:20:00,33.18,33.22,33.14,33.15,416492.0,21.9332,21.9596,21.9067,21.9133,416492.0
2015-07-06 14:30:00,33.15,33.15,33.1,33.1,377797.0,21.9133,21.9133,21.8803,21.8803,377797.0
2015-07-06 14:40:00,33.11,33.2,33.08,33.19,628207.0,21.8869,21.9464,21.8671,21.9398,628207.0
2015-07-06 14:50:00,33.19,33.21,33.13,33.15,452753.0,21.9398,21.953,21.9001,21.9133,452753.0
2015-07-06 15:00:00,33.15,33.16,33.14,33.15,461949.0,21.9133,21.92,21.9067,21.9133,461949.0
2015-07-06 15:10:00,33.16,33.2,33.14,33.16,599893.0,21.92,21.9464,21.9067,21.92,599893.0
2015-07-06 15:20:00,33.16,33.25,33.16,33.17,833282.0,21.92,21.9794,21.92,21.9266,833282.0
2015-07-06 15:30:00,33.17,33.27,33.17,33.23,713951.0,21.9266,21.9927,21.9266,21.9662,713951.0
2015-07-06 15:40:00,33.23,33.25,33.2,33.23,531468.0,21.9662,21.9794,21.9464,21.9662,531468.0
2015-07-06 15:50:00,33.23,33.26,33.21,33.24,1972285.0,21.9662,21.9861,21.953,21.9728,1972285.0
2015-07-07 09:30:00,33.34,33.55,33.34,33.44,1076354.0,22.0389,22.1778,22.0389,22.105,1076354.0
2015-07-07 09:40:00,33.43,33.44,33.35,33.43,527410.0,22.0984,22.105,22.0456,22.0984,527410.0
2015-07-07 09:50:00,33.43,33.46,33.33,33.34,370926.0,22.0984,22.1183,22.0323,22.0389,370926.0
2015-07-07 10:00:00,33.34,33.41,33.29,33.35,612388.0,22.0389,22.0852,22.0059,22.0456,612388.0
2015-07-07 10:10:00,33.35,33.4,33.3,33.32,489161.0,22.0456,22.0786,22.0125,22.0257,489161.0
2015-07-07 10:20:00,33.32,33.35,33.26,33.29,554530.0,22.0257,22.0456,21.9861,22.0059,554530.0
2015-07-07 10:30:00,33.29,33.31,33.22,33.24,793510.0,22.0059,22.0191,21.9596,21.9728,793510.0
2015-07-07 10:40:00,33.24,33.31,33.18,33.28,876456.0,21.9728,22.0191,21.9332,21.9993,876456.0
2015-07-07 10:50:00,33.29,33.37,33.26,33.36,632499.0,22.0059,22.0588,21.9861,22.0522,632499.0
2015-07-07 11:00:00,33.36,33.37,33.27,33.29,897332.0,22.0522,22.0588,21.9927,22.0059,897332.0
2015-07-07 11:10:00,33.3,33.32,33.26,33.27,522897.0,22.0125,22.0257,21.9861,21.9927,522897.0
2015-07-07 11:20:00,33.27,33.27,33.19,33.21,738686.0,21.9927,21.9927,21.9398,21.953,738686.0
2015-07-07 11:30:00,33.21,33.25,33.14,33.24,472795.0,21.953,21.9794,21.9067,21.9728,472795.0
2015-07-07 11:40:00,33.23,33.32,33.23,33.27,433479.0,21.9662,22.0257,21.9662,21.9927,433479.0
2015-07-07 11:50:00,33.27,33.38,33.23,33.35,399258.0,21.9927,22.0654,21.9662,22.0456,399258.0
2015-07-07 12:00:00,33.36,33.4,33.34,33.37,338294.0,22.0522,22.0786,22.0389,22.0588,338294.0
2015-07-07 12:10:00,33.38,33.41,33.34,33.38,317254.0,22.0654,22.0852,22.0389,22.0654,317254.0
2015-07-07 12:20:00,33.39,33.42,33.36,33.36,271675.0,22.072,22.0918,22.0522,22.0522,271675.0
2015-07-07 12:30:00,33.36,33.49,33.36,33.48,1549590.0,22.0522,22.1381,22.0522,22.1315,1549590.0
2015-07-07 12:40:00,33.48,33.54,33.47,33.48,948553.0,22.1315,22.1711,22.1249,22.1315,948553.0
2015-07-07 12:50:00,33.49,33.58,33.49,33.54,402388.0,22.1381,22.1976,22.1381,22.1711,402388.0
2015-07-07 13:00:00,33.54,33.55,33.51,33.54,271947.0,22.1711,22.1778,22.1513,22.1711,271947.0
2015-07-07 13:10:00,33.55,33.67,33.54,33.6,436397.0,22.1778,22.2571,22.1711,22.2108,436397.0
2015-07-07 13:20:00,33.59,33.64,33.56,33.63,433182.0,22.2042,22.2373,22.1844,22.2306,433182.0
2015-07-07 13:30:00,33.63,33.66,33.58,33.62,274883.0,22.2306,22.2505,22.1976,22.224,274883.0
2015-07-07 13:40:00,33.62,33.67,33.6,33.63,313084.0,22.224,22.2571,22.2108,22.2306,313084.0
2015-07-07 13:50:00,33.63,33.64,33.58,33.59,261266.0,22.2306,22.2373,22.1976,22.2042,261266.0
2015-07-07 14:00:00,33.59,33.63,33.58,33.6,294642.0,22.2042,22.2306,22.1976,22.2108,294642.0
2015-07-07 14:10:00,33.6,33.61,33.51,33.52,303076.0,22.2108,22.2174,22.1513,22.1579,303076.0
2015-07-07 14:20:00,33.51,33.56,33.49,33.55,221430.0,22.1513,22.1844,22.1381,22.1778,221430.0
2015-07-07 14:30:00,33.55,33.61,33.54,33.59,316966.0,22.1778,22.2174,22.1711,22.2042,316966.0
2015-07-07 14:40:00,33.59,33.72,33.59,33.67,613501.0,22.2042,22.2901,22.2042,22.2571,613501.0
2015-07-07 14:50:00,33.68,33.75,33.66,33.75,624273.0,22.2637,22.31,22.2505,22.31,624273.0
2015-07-07 15:00:00,33.75,33.79,33.73,33.76,759366.0,22.31,22.3364,22.2967,22.3166,759366.0
2015-07-07 15:10:00,33.77,33.81,33.74,33.8,552136.0,22.3232,22.3496,22.3034,22.343,552136.0
2015-07-07 15:20:00,33.79,33.83,33.76,33.8,733359.0,22.3364,22.3628,22.3166,22.343,733359.0
2015-07-07 15:30:00,33.8,33.84,33.76,33.78,905648.0,22.343,22.3695,22.3166,22.3298,905648.0
2015-07-07 15:40:00,33.77,33.77,33.73,33.74,654478.0,22.3232,22.3232,22.2967,22.3034,654478.0
2015-07-07 15:50:00,33.74,33.76,33.7,33.74,2476768.0,22.3034,22.3166,22.2769,22.3034,2476768.0
2015-07-08 09:30:00,33.55,33.64,33.39,33.59,735249.0,22.1778,22.2373,22.072,22.2042,735249.0
2015-07-08 09:40:00,33.59,33.6,33.47,33.47,375283.0,22.2042,22.2108,22.1249,22.1249,375283.0
2015-07-08 09:50:00,33.47,33.58,33.45,33.55,340525.0,22.1249,22.1976,22.1117,22.1778,340525.0
2015-07-08 10:00:00,33.55,33.56,33.45,33.55,459536.0,22.1778,22.1844,22.1117,22.1778,459536.0
2015-07-08 10:10:00,33.54,33.54,33.45,33.53,516321.0,22.1711,22.1711,22.1117,22.1645,516321.0
2015-07-08 10:20:00,33.53,33.58,33.5,33.55,272838.0,22.1645,22.1976,22.1447,22.1778,272838.0
2015-07-08 10:30:00,33.55,33.55,33.45,33.53,946654.0,22.1778,22.1778,22.1117,22.1645,946654.0
2015-07-08 10:40:00,33.53,33.59,33.51,33.54,804677.0,22.1645,22.2042,22.1513,22.1711,804677.0
2015-07-08 10:50:00,33.54,33.63,33.52,33.61,943227.0,22.1711,22.2306,22.1579,22.2174,943227.0
2015-07-08 11:00:00,33.6,33.69,33.57,33.6,1020957.0,22.2108,22.2703,22.191,22.2108,1020957.0
2015-07-08 11:10:00,33.59,33.6,33.52,33.57,353818.0,22.2042,22.2108,22.1579,22.191,353818.0
2015-07-08 11:20:00,33.57,33.59,33.51,33.53,245179.0,22.191,22.2042,22.1513,22.1645,245179.0
2015-07-08 11:30:00,33.53,33.58,33.52,33.52,178216.0,22.1645,22.1976,22.1579,22.1579,178216.0
2015-07-08 11:40:00,33.52,33.53,33.45,33.48,260492.0,22.1579,22.1645,22.1117,22.1315,260492.0
2015-07-08 11:50:00,33.48,33.49,33.44,33.48,235941.0,22.1315,22.1381,22.105,22.1315,235941.0
2015-07-08 12:00:00,33.48,33.52,33.46,33.49,191277.0,22.1315,22.1579,22.1183,22.1381,191277.0
2015-07-08 12:10:00,33.49,33.53,33.48,33.52,321918.0,22.1381,22.1645,22.1315,22.1579,321918.0
2015-07-08 12:20:00,33.52,33.56,33.51,33.55,224118.0,22.1579,22.1844,22.1513,22.1778,224118.0
2015-07-08 12:30:00,33.56,33.56,33.49,33.51,338931.0,22.1844,22.1844,22.1381,22.1513,338931.0
2015-07-08 12:40:00,33.5,33.58,33.5,33.57,338090.0,22.1447,22.1976,22.1447,22.191,338090.0
2015-07-08 12:50:00,33.56,33.65,33.54,33.65,282501.0,22.1844,22.2439,22.1711,22.2439,282501.0
2015-07-08 13:00:00,33.63,33.64,33.59,33.6,189403.0,22.2306,22.2373,22.2042,22.2108,189403.0
2015-07-08 13:10:00,33.6,33.69,33.6,33.65,284322.0,22.2108,22.2703,22.2108,22.2439,284322.0
2015-07-08 13:20:00,33.65,33.67,33.62,33.66,305238.0,22.2439,22.2571,22.224,22.2505,305238.0
2015-07-08 13:30:00,33.66,33.67,33.62,33.62,205450.0,22.2505,22.2571,22.224,22.224,205450.0
2015-07-08 13:40:00,33.62,33.67,33.62,33.66,231581.0,22.224,22.2571,22.224,22.2505,231581.0
2015-07-08 13:50:00,33.66,33.73,33.66,33.69,246918.0,22.2505,22.2967,22.2505,22.2703,246918.0
2015-07-08 14:00:00,33.69,33.71,33.59,33.63,539000.0,22.2703,22.2835,22.2042,22.2306,539000.0
2015-07-08 14:10:00,33.63,33.66,33.56,33.56,232836.0,22.2306,22.2505,22.1844,22.1844,232836.0
2015-07-08 14:20:00,33.56,33.62,33.53,33.6,277718.0,22.1844,22.224,22.1645,22.2108,277718.0
2015-07-08 14:30:00,33.6,33.61,33.55,33.57,275311.0,22.2108,22.2174,22.1778,22.191,275311.0
2015-07-08 14:40:00,33.57,33.58,33.48,33.49,617322.0,22.191,22.1976,22.1315,22.1381,617322.0
2015-07-08 14:50:00,33.49,33.54,33.47,33.51,844326.0,22.1381,22.1711,22.1249,22.1513,844326.0
2015-07-08 15:00:00,33.51,33.6,33.51,33.59,412700.0,22.1513,22.2108,22.1513,22.2042,412700.0
2015-07-08 15:10:00,33.59,33.65,33.59,33.6,528472.0,22.2042,22.2439,22.2042,22.2108,528472.0
2015-07-08 15:20:00,33.6,33.61,33.46,33.46,571196.0,22.2108,22.2174,22.1183,22.1183,571196.0
2015-07-08 15:30:00,33.46,33.55,33.45,33.52,623878.0,22.1183,22.1778,22.1117,22.1579,623878.0
2015-07-08 15:40:00,33.52,33.56,33.49,33.55,833986.0,22.1579,22.1844,22.1381,22.1778,833986.0
2015-07-08 15:50:00,33.54,33.56,33.44,33.45,1570551.0,22.1711,22.1844,22.105,22.1117,1570551.0
2015-07-09 09:30:00,33.85,33.96,33.8,33.92,1146225.0,22.3761,22.4488,22.343,22.4223,1146225.0
2015-07-09 09:40:00,33.91,33.92,33.81,33.87,690060.0,22.4157,22.4223,22.3496,22.3893,690060.0
2015-07-09 09:50:00,33.87,33.91,33.85,33.91,499717.0,22.3893,22.4157,22.3761,22.4157,499717.0
2015-07-09 10:00:00,33.9,33.94,33.84,33.86,756513.0,22.4091,22.4356,22.3695,22.3827,756513.0
2015-07-09 10:10:00,33.86,33.87,33.79,33.8,482342.0,22.3827,22.3893,22.3364,22.343,482342.0
2015-07-09 10:20:00,33.8,33.83,33.76,33.78,826165.0,22.343,22.3628,22.3166,22.3298,826165.0
2015-07-09 10:30:00,33.78,33.84,33.78,33.81,256907.0,22.3298,22.3695,22.3298,22.3496,256907.0
2015-07-09 10:40:00,33.81,33.9,33.78,33.87,500792.0,22.3496,22.4091,22.3298,22.3893,500792.0
2015-07-09 10:50:00,33.88,33.93,33.87,33.92,313895.0,22.3959,22.429,22.3893,22.4223,313895.0
2015-07-09 11:00:00,33.92,33.95,33.88,33.95,285248.0,22.4223,22.4422,22.3959,22.4422,285248.0
2015-07-09 11:10:00,33.94,33.98,33.94,33.94,211655.0,22.4356,22.462,22.4356,22.4356,211655.0
2015-07-09 11:20:00,33.94,33.96,33.89,33.9,243177.0,22.4356,22.4488,22.4025,22.4091,243177.0
2015-07-09 11:30:00,33.9,33.92,33.87,33.89,382935.0,22.4091,22.4223,22.3893,22.4025,382935.0
2015-07-09 11:40:00,33.9,33.95,33.88,33.93,286325.0,22.4091,22.4422,22.3959,22.429,286325.0
2015-07-09 11:50:00,33.93,33.95,33.88,33.88,240044.0,22.429,22.4422,22.3959,22.3959,240044.0
2015-07-09 12:00:00,33.89,33.92,33.86,33.89,379020.0,22.4025,22.4223,22.3827,22.4025,379020.0
2015-07-09 12:10:00,33.9,33.91,33.86,33.9,243943.0,22.4091,22.4157,22.3827,22.4091,243943.0
2015-07-09 12:20:00,33.9,33.91,33.85,33.85,154343.0,22.4091,22.4157,22.3761,22.3761,154343.0
2015-07-09 12:30:00,33.85,33.92,33.85,33.85,443650.0,22.3761,22.4223,22.3761,22.3761,443650.0
2015-07-09 12:40:00,33.85,33.9,33.84,33.85,305219.0,22.3761,22.4091,22.3695,22.3761,305219.0
2015-07-09 12:50:00,33.86,33.92,33.85,33.89,397508.0,22.3827,22.4223,22.3761,22.4025,397508.0
2015-07-09 13:00:00,33.89,33.9,33.81,33.83,387112.0,22.4025,22.4091,22.3496,22.3628,387112.0
2015-07-09 13:10:00,33.84,33.84,33.8,33.8,162156.0,22.3695,22.3695,22.343,22.343,162156.0
2015-07-09 13:20:00,33.8,33.84,33.78,33.78,306814.0,22.343,22.3695,22.3298,22.3298,306814.0
2015-07-09 13:30:00,33.78,33.83,33.77,33.81,340810.0,22.3298,22.3628,22.3232,22.3496,340810.0
2015-07-09 13:40:00,33.81,33.83,33.78,33.83,177641.0,22.3496,22.3628,22.3298,22.3628,177641.0
2015-07-09 13:50:00,33.83,33.85,33.78,33.84,216984.0,22.3628,22.3761,22.3298,22.3695,216984.0
2015-07-09 14:00:00,33.84,33.85,33.8,33.8,203466.0,22.3695,22.3761,22.343,22.343,203466.0
2015-07-09 14:10:00,33.8,33.81,33.76,33.77,325495.0,22.343,22.3496,22.3166,22.3232,325495.0
2015-07-09 14:20:00,33.77,33.78,33.73,33.76,302068.0,22.3232,22.3298,22.2967,22.3166,302068.0
2015-07-09 14:30:00,33.77,33.79,33.73,33.77,300359.0,22.3232,22.3364,22.2967,22.3232,300359.0
2015-07-09 14:40:00,33.77,33.81,33.76,33.78,256343.0,22.3232,22.3496,22.3166,22.3298,256343.0
2015-07-09 14:50:00,33.79,33.88,33.78,33.84,311240.0,22.3364,22.3959,22.3298,22.3695,311240.0
2015-07-09 15:00:00,33.84,33.89,33.83,33.86,345528.0,22.3695,22.4025,22.3628,22.3827,345528.0
2015-07-09 15:10:00,33.87,33.92,33.85,33.91,544419.0,22.3893,22.4223,22.3761,22.4157,544419.0
2015-07-09 15:20:00,33.91,33.92,33.89,33.91,643199.0,22.4157,22.4223,22.4025,22.4157,643199.0
2015-07-09 15:30:00,33.9,33.92,33.87,33.91,782705.0,22.4091,22.4223,22.3893,22.4157,782705.0
2015-07-09 15:40:00,33.92,33.95,33.9,33.93,2021657.0,22.4223,22.4422,22.4091,22.429,2021657.0
2015-07-09 15:50:00,33.93,33.94,33.86,33.86,2995897.0,22.429,22.4356,22.3827,22.3827,2995897.0
2015-07-10 09:30:00,34.24,34.29,34.2,34.22,1634571.0,22.6339,22.6669,22.6074,22.6207,1634571.0
2015-07-10 09:40:00,34.22,34.27,34.16,34.18,659367.0,22.6207,22.6537,22.581,22.5942,659367.0
2015-07-10 09:50:00,34.18,34.25,34.15,34.16,620887.0,22.5942,22.6405,22.5744,22.581,620887.0
2015-07-10 10:00:00,34.16,34.25,34.16,34.23,310966.0,22.581,22.6405,22.581,22.6273,310966.0
2015-07-10 10:10:00,34.23,34.25,34.21,34.24,392078.0,22.6273,22.6405,22.614,22.6339,392078.0
2015-07-10 10:20:00,34.23,34.27,34.22,34.26,380047.0,22.6273,22.6537,22.6207,22.6471,380047.0
2015-07-10 10:30:00,34.26,34.26,34.21,34.22,418285.0,22.6471,22.6471,22.614,22.6207,418285.0
2015-07-10 10:40:00,34.22,34.25,34.2,34.24,498285.0,22.6207,22.6405,22.6074,22.6339,498285.0
2015-07-10 10:50:00,34.25,34.32,34.24,34.31,508033.0,22.6405,22.6868,22.6339,22.6801,508033.0
2015-07-10 11:00:00,34.31,34.37,34.31,34.36,396709.0,22.6801,22.7198,22.6801,22.7132,396709.0
2015-07-10 11:10:00,34.36,34.4,34.35,34.39,560024.0,22.7132,22.7396,22.7066,22.733,560024.0
2015-07-10 11:20:00,34.39,34.41,34.38,34.41,440937.0,22.733,22.7462,22.7264,22.7462,440937.0
2015-07-10 11:30:00,34.41,34.42,34.37,34.39,400585.0,22.7462,22.7529,22.7198,22.733,400585.0
2015-07-10 11:40:00,34.39,34.4,34.37,34.37,752943.0,22.733,22.7396,22.7198,22.7198,752943.0
2015-07-10 11:50:00,34.38,34.39,34.33,34.33,311587.0,22.7264,22.733,22.6934,22.6934,311587.0
2015-07-10 12:00:00,34.33,34.37,34.32,34.33,373934.0,22.6934,22.7198,22.6868,22.6934,373934.0
2015-07-10 12:10:00,34.33,34.35,34.31,34.32,288534.0,22.6934,22.7066,22.6801,22.6868,288534.0
2015-07-10 12:20:00,34.31,34.32,34.27,34.29,447860.0,22.6801,22.6868,22.6537,22.6669,447860.0
2015-07-10 12:30:00,34.29,34.29,34.22,34.26,346750.0,22.6669,22.6669,22.6207,22.6471,346750.0
2015-07-10 12:40:00,34.26,34.29,34.22,34.27,381780.0,22.6471,22.6669,22.6207,22.6537,381780.0
2015-07-10 12:50:00,34.28,34.28,34.24,34.26,336751.0,22.6603,22.6603,22.6339,22.6471,336751.0
2015-07-10 13:00:00,34.26,34.31,34.25,34.28,339861.0,22.6471,22.6801,22.6405,22.6603,339861.0
2015-07-10 13:10:00,34.28,34.3,34.26,34.26,226598.0,22.6603,22.6735,22.6471,22.6471,226598.0
2015-07-10 13:20:00,34.26,34.31,34.26,34.3,207782.0,22.6471,22.6801,22.6471,22.6735,207782.0
2015-07-10 13:30:00,34.3,34.35,34.29,34.35,207418.0,22.6735,22.7066,22.6669,22.7066,207418.0
2015-07-10 13:40:00,34.34,34.35,34.29,34.3,245790.0,22.7,22.7066,22.6669,22.6735,245790.0
2015-07-10 13:50:00,34.31,34.34,34.27,34.29,249668.0,22.6801,22.7,22.6537,22.6669,249668.0
2015-07-10 14:00:00,34.29,34.35,34.27,34.32,285894.0,22.6669,22.7066,22.6537,22.6868,285894.0
2015-07-10 14:10:00,34.33,34.38,34.32,34.37,284784.0,22.6934,22.7264,22.6868,22.7198,284784.0
2015-07-10 14:20:00,34.37,34.38,34.34,34.34,386358.0,22.7198,22.7264,22.7,22.7,386358.0
2015-07-10 14:30:00,34.34,34.37,34.32,34.34,255299.0,22.7,22.7198,22.6868,22.7,255299.0
2015-07-10 14:40:00,34.35,34.4,34.34,34.37,400558.0,22.7066,22.7396,22.7,22.7198,400558.0
2015-07-10 14:50:00,34.38,34.39,34.36,34.38,244007.0,22.7264,22.733,22.7132,22.7264,244007.0
2015-07-10 15:00:00,34.37,34.4,34.36,34.39,372850.0,22.7198,22.7396,22.7132,22.733,372850.0
2015-07-10 15:10:00,34.39,34.43,34.38,34.43,593763.0,22.733,22.7595,22.7264,22.7595,593763.0
2015-07-10 15:20:00,34.42,34.44,34.38,34.38,571545.0,22.7529,22.7661,22.7264,22.7264,571545.0
2015-07-10 15:30:00,34.39,34.4,34.36,34.37,592481.0,22.733,22.7396,22.7132,22.7198,592481.0
2015-07-10 15:40:00,34.37,34.41,34.36,34.39,719903.0,22.7198,22.7462,22.7132,22.733,719903.0
2015-07-10 15:50:00,34.39,34.4,34.36,34.38,2087992.0,22.733,22.7396,22.7132,22.7264,2087992.0
2015-07-13 09:30:00,34.52,34.64,34.49,34.59,912028.0,22.819,22.8983,22.7991,22.8652,912028.0
2015-07-13 09:40:00,34.58,34.63,34.58,34.6,317088.0,22.8586,22.8917,22.8586,22.8718,317088.0
2015-07-13 09:50:00,34.6,34.61,34.56,34.61,402887.0,22.8718,22.8785,22.8454,22.8785,402887.0
2015-07-13 10:00:00,34.61,34.74,34.6,34.73,622514.0,22.8785,22.9644,22.8718,22.9578,622514.0
2015-07-13 10:10:00,34.74,34.79,34.73,34.76,513257.0,22.9644,22.9974,22.9578,22.9776,513257.0
2015-07-13 10:20:00,34.77,34.81,34.74,34.79,533108.0,22.9842,23.0107,22.9644,22.9974,533108.0
2015-07-13 10:30:00,34.8,34.8,34.73,34.74,414471.0,23.0041,23.0041,22.9578,22.9644,414471.0
2015-07-13 10:40:00,34.75,34.75,34.72,34.74,293343.0,22.971,22.971,22.9512,22.9644,293343.0
2015-07-13 10:50:00,34.74,34.74,34.71,34.73,227013.0,22.9644,22.9644,22.9446,22.9578,227013.0
2015-07-13 11:00:00,34.72,34.79,34.72,34.76,341334.0,22.9512,22.9974,22.9512,22.9776,341334.0
2015-07-13 11:10:00,34.75,34.77,34.69,34.73,264482.0,22.971,22.9842,22.9313,22.9578,264482.0
2015-07-13 11:20:00,34.73,34.74,34.68,34.71,375066.0,22.9578,22.9644,22.9247,22.9446,375066.0
2015-07-13 11:30:00,34.71,34.74,34.7,34.72,297860.0,22.9446,22.9644,22.9379,22.9512,297860.0
2015-07-13 11:40:00,34.73,34.74,34.69,34.72,175376.0,22.9578,22.9644,22.9313,22.9512,175376.0
2015-07-13 11:50:00,34.72,34.77,34.72,34.76,350739.0,22.9512,22.9842,22.9512,22.9776,350739.0
2015-07-13 12:00:00,34.76,34.77,34.73,34.73,177717.0,22.9776,22.9842,22.9578,22.9578,177717.0
2015-07-13 12:10:00,34.73,34.78,34.73,34.75,294920.0,22.9578,22.9908,22.9578,22.971,294920.0
2015-07-13 12:20:00,34.74,34.76,34.73,34.75,172686.0,22.9644,22.9776,22.9578,22.971,172686.0
2015-07-13 12:30:00,34.75,34.77,34.71,34.72,184603.0,22.971,22.9842,22.9446,22.9512,184603.0
2015-07-13 12:40:00,34.71,34.72,34.69,34.7,146723.0,22.9446,22.9512,22.9313,22.9379,146723.0
2015-07-13 12:50:00,34.7,34.73,34.69,34.71,279123.0,22.9379,22.9578,22.9313,22.9446,279123.0
2015-07-13 13:00:00,34.72,34.73,34.69,34.73,196682.0,22.9512,22.9578,22.9313,22.9578,196682.0
2015-07-13 13:10:00,34.73,34.75,34.71,34.73,211209.0,22.9578,22.971,22.9446,22.9578,211209.0
2015-07-13 13:20:00,34.73,34.75,34.72,34.75,110908.0,22.9578,22.971,22.9512,22.971,110908.0
2015-07-13 13:30:00,34.75,34.77,34.73,34.75,228892.0,22.971,22.9842,22.9578,22.971,228892.0
2015-07-13 13:40:00,34.74,34.75,34.71,34.71,147212.0,22.9644,22.971,22.9446,22.9446,147212.0
2015-07-13 13:50:00,34.72,34.73,34.69,34.71,271426.0,22.9512,22.9578,22.9313,22.9446,271426.0
2015-07-13 14:00:00,34.71,34.78,34.71,34.77,269327.0,22.9446,22.9908,22.9446,22.9842,269327.0
2015-07-13 14:10:00,34.77,34.8,34.77,34.8,272493.0,22.9842,23.0041,22.9842,23.0041,272493.0
2015-07-13 14:20:00,34.79,34.81,34.78,34.79,267895.0,22.9974,23.0107,22.9908,22.9974,267895.0
2015-07-13 14:30:00,34.79,34.8,34.77,34.8,247038.0,22.9974,23.0041,22.9842,23.0041,247038.0
2015-07-13 14:40:00,34.79,34.8,34.75,34.76,207225.0,22.9974,23.0041,22.971,22.9776,207225.0
2015-07-13 14:50:00,34.77,34.85,34.75,34.83,540516.0,22.9842,23.0371,22.971,23.0239,540516.0
2015-07-13 15:00:00,34.83,34.83,34.78,34.82,512065.0,23.0239,23.0239,22.9908,23.0173,512065.0
2015-07-13 15:10:00,34.82,34.82,34.78,34.81,422077.0,23.0173,23.0173,22.9908,23.0107,422077.0
2015-07-13 15:20:00,34.81,34.85,34.77,34.84,585686.0,23.0107,23.0371,22.9842,23.0305,585686.0
2015-07-13 15:30:00,34.84,34.84,34.77,34.8,693772.0,23.0305,23.0305,22.9842,23.0041,693772.0
2015-07-13 15:40:00,34.8,34.83,34.8,34.8,709517.0,23.0041,23.0239,23.0041,23.0041,709517.0
2015-07-13 15:50:00,34.8,34.83,34.79,34.81,1978126.0,23.0041,23.0239,22.9974,23.0107,1978126.0
2015-07-14 09:30:00,34.76,34.84,34.71,34.81,986900.0,22.9776,23.0305,22.9446,23.0107,986900.0
2015-07-14 09:40:00,34.81,34.87,34.8,34.84,416782.0,23.0107,23.0503,23.0041,23.0305,416782.0
2015-07-14 09:50:00,34.84,34.84,34.76,34.79,426879.0,23.0305,23.0305,22.9776,22.9974,426879.0
2015-07-14 10:00:00,34.8,34.82,34.72,34.73,431813.0,23.0041,23.0173,22.9512,22.9578,431813.0
2015-07-14 10:10:00,34.73,34.8,34.72,34.76,275895.0,22.9578,23.0041,22.9512,22.9776,275895.0
2015-07-14 10:20:00,34.75,34.85,34.75,34.85,404803.0,22.971,23.0371,22.971,23.0371,404803.0
2015-07-14 10:30:00,34.85,34.87,34.82,34.83,403003.0,23.0371,23.0503,23.0173,23.0239,403003.0
2015-07-14 10:40:00,34.82,34.85,34.82,34.83,472308.0,23.0173,23.0371,23.0173,23.0239,472308.0
2015-07-14 10:50:00,34.82,34.86,34.81,34.84,248712.0,23.0173,23.0437,23.0107,23.0305,248712.0
2015-07-14 11:00:00,34.84,34.86,34.83,34.83,165819.0,23.0305,23.0437,23.0239,23.0239,165819.0
2015-07-14 11:10:00,34.84,34.85,34.81,34.82,393622.0,23.0305,23.0371,23.0107,23.0173,393622.0
2015-07-14 11:20:00,34.83,34.85,34.8,34.84,202454.0,23.0239,23.0371,23.0041,23.0305,202454.0
2015-07-14 11:30:00,34.84,34.85,34.81,34.82,189323.0,23.0305,23.0371,23.0107,23.0173,189323.0
2015-07-14 11:40:00,34.81,34.83,34.8,34.81,198050.0,23.0107,23.0239,23.0041,23.0107,198050.0
2015-07-14 11:50:00,34.81,34.84,34.81,34.83,101879.0,23.0107,23.0305,23.0107,23.0239,101879.0
2015-07-14 12:00:00,34.83,34.86,34.82,34.85,201451.0,23.0239,23.0437,23.0173,23.0371,201451.0
2015-07-14 12:10:00,34.85,34.85,34.81,34.83,184049.0,23.0371,23.0371,23.0107,23.0239,184049.0
2015-07-14 12:20:00,34.83,34.84,34.8,34.8,212644.0,23.0239,23.0305,23.0041,23.0041,212644.0
2015-07-14 12:30:00,34.8,34.81,34.79,34.79,219851.0,23.0041,23.0107,22.9974,22.9974,219851.0
2015-07-14 12:40:00,34.8,34.82,34.78,34.8,348657.0,23.0041,23.0173,22.9908,23.0041,348657.0
2015-07-14 12:50:00,34.8,34.84,34.79,34.82,164896.0,23.0041,23.0305,22.9974,23.0173,164896.0
2015-07-14 13:00:00,34.83,34.84,34.8,34.82,176459.0,23.0239,23.0305,23.0041,23.0173,176459.0
2015-07-14 13:10:00,34.82,34.84,34.81,34.82,178145.0,23.0173,23.0305,23.0107,23.0173,178145.0
2015-07-14 13:20:00,34.81,34.83,34.81,34.83,71250.0,23.0107,23.0239,23.0107,23.0239,71250.0
2015-07-14 13:30:00,34.83,34.87,34.82,34.87,230514.0,23.0239,23.0503,23.0173,23.0503,230514.0
2015-07-14 13:40:00,34.87,34.87,34.86,34.87,108661.0,23.0503,23.0503,23.0437,23.0503,108661.0
2015-07-14 13:50:00,34.87,34.9,34.86,34.9,232330.0,23.0503,23.0702,23.0437,23.0702,232330.0
2015-07-14 14:00:00,34.9,34.97,34.89,34.97,394984.0,23.0702,23.1164,23.0635,23.1164,394984.0
2015-07-14 14:10:00,34.97,34.98,34.96,34.98,173079.0,23.1164,23.123,23.1098,23.123,173079.0
2015-07-14 14:20:00,34.98,35.0,34.96,34.99,381965.0,23.123,23.1363,23.1098,23.1296,381965.0
2015-07-14 14:30:00,35.0,35.05,34.98,35.04,1129187.0,23.1363,23.1693,23.123,23.1627,1129187.0
2015-07-14 14:40:00,35.04,35.08,35.03,35.06,491913.0,23.1627,23.1891,23.1561,23.1759,491913.0
2015-07-14 14:50:00,35.06,35.09,35.05,35.07,497890.0,23.1759,23.1958,23.1693,23.1825,497890.0
2015-07-14 15:00:00,35.07,35.09,35.06,35.08,433658.0,23.1825,23.1958,23.1759,23.1891,433658.0
2015-07-14 15:10:00,35.08,35.14,35.07,35.13,613129.0,23.1891,23.2288,23.1825,23.2222,613129.0
2015-07-14 15:20:00,35.14,35.15,35.13,35.13,716550.0,23.2288,23.2354,23.2222,23.2222,716550.0
2015-07-14 15:30:00,35.14,35.15,35.09,35.09,873104.0,23.2288,23.2354,23.1958,23.1958,873104.0
2015-07-14 15:40:00,35.1,35.12,35.06,35.09,882274.0,23.2024,23.2156,23.1759,23.1958,882274.0
2015-07-14 15:50:00,35.09,35.09,35.05,35.07,1894989.0,23.1958,23.1958,23.1693,23.1825,1894989.0
2015-07-15 09:30:00,35.02,35.07,34.9,34.94,1430378.0,23.1495,23.1825,23.0702,23.0966,1430378.0
2015-07-15 09:40:00,34.94,35.03,34.93,34.96,748841.0,23.0966,23.1561,23.09,23.1098,748841.0
2015-07-15 09:50:00,34.96,35.01,34.95,34.99,285052.0,23.1098,23.1429,23.1032,23.1296,285052.0
2015-07-15 10:00:00,35.0,35.02,34.98,35.0,333117.0,23.1363,23.1495,23.123,23.1363,333117.0
2015-07-15 10:10:00,35.01,35.01,34.98,35.01,384524.0,23.1429,23.1429,23.123,23.1429,384524.0
2015-07-15 10:20:00,35.0,35.04,34.98,35.02,536719.0,23.1363,23.1627,23.123,23.1495,536719.0
2015-07-15 10:30:00,35.02,35.07,35.0,35.06,362400.0,23.1495,23.1825,23.1363,23.1759,362400.0
2015-07-15 10:40:00,35.06,35.12,35.04,35.06,1044704.0,23.1759,23.2156,23.1627,23.1759,1044704.0
2015-07-15 10:50:00,35.06,35.1,35.05,35.09,365108.0,23.1759,23.2024,23.1693,23.1958,365108.0
2015-07-15 11:00:00,35.09,35.1,35.04,35.07,350836.0,23.1958,23.2024,23.1627,23.1825,350836.0
2015-07-15 11:10:00,35.07,35.08,34.99,35.0,675451.0,23.1825,23.1891,23.1296,23.1363,675451.0
2015-07-15 11:20:00,35.0,35.05,34.97,35.02,487961.0,23.1363,23.1693,23.1164,23.1495,487961.0
2015-07-15 11:30:00,35.02,35.04,35.01,35.03,145612.0,23.1495,23.1627,23.1429,23.1561,145612.0
2015-07-15 11:40:00,35.04,35.05,35.01,35.04,276762.0,23.1627,23.1693,23.1429,23.1627,276762.0
2015-07-15 11:50:00,35.04,35.07,35.03,35.05,250986.0,23.1627,23.1825,23.1561,23.1693,250986.0
2015-07-15 12:00:00,35.05,35.06,35.02,35.02,270341.0,23.1693,23.1759,23.1495,23.1495,270341.0
2015-07-15 12:10:00,35.02,35.04,35.02,35.04,182526.0,23.1495,23.1627,23.1495,23.1627,182526.0
2015-07-15 12:20:00,35.04,35.07,35.03,35.06,268116.0,23.1627,23.1825,23.1561,23.1759,268116.0
2015-07-15 12:30:00,35.05,35.08,35.05,35.08,205932.0,23.1693,23.1891,23.1693,23.1891,205932.0
2015-07-15 12:40:00,35.07,35.1,35.07,35.1,260933.0,23.1825,23.2024,23.1825,23.2024,260933.0
2015-07-15 12:50:00,35.1,35.1,35.08,35.09,239111.0,23.2024,23.2024,23.1891,23.1958,239111.0
2015-07-15 13:00:00,35.09,35.1,35.05,35.07,224399.0,23.1958,23.2024,23.1693,23.1825,224399.0
2015-07-15 13:10:00,35.07,35.08,35.05,35.05,201900.0,23.1825,23.1891,23.1693,23.1693,201900.0
2015-07-15 13:20:00,35.05,35.06,35.04,35.06,218039.0,23.1693,23.1759,23.1627,23.1759,218039.0
2015-07-15 13:30:00,35.05,35.06,35.02,35.02,273155.0,23.1693,23.1759,23.1495,23.1495,273155.0
2015-07-15 13:40:00,35.02,35.05,35.02,35.03,173975.0,23.1495,23.1693,23.1495,23.1561,173975.0
2015-07-15 13:50:00,35.03,35.03,35.01,35.02,146578.0,23.1561,23.1561,23.1429,23.1495,146578.0
2015-07-15 14:00:00,35.02,35.03,35.01,35.02,128777.0,23.1495,23.1561,23.1429,23.1495,128777.0
2015-07-15 14:10:00,35.02,35.03,35.0,35.02,132453.0,23.1495,23.1561,23.1363,23.1495,132453.0
2015-07-15 14:20:00,35.02,35.04,35.01,35.03,269145.0,23.1495,23.1627,23.1429,23.1561,269145.0
2015-07-15 14:30:00,35.04,35.04,34.98,35.0,391958.0,23.1627,23.1627,23.123,23.1363,391958.0
2015-07-15 14:40:00,35.0,35.0,34.95,34.97,606618.0,23.1363,23.1363,23.1032,23.1164,606618.0
2015-07-15 14:50:00,34.97,35.01,34.94,35.01,393446.0,23.1164,23.1429,23.0966,23.1429,393446.0
2015-07-15 15:00:00,35.01,35.02,34.97,34.98,367927.0,23.1429,23.1495,23.1164,23.123,367927.0
2015-07-15 15:10:00,34.98,35.02,34.97,35.01,397529.0,23.123,23.1495,23.1164,23.1429,397529.0
2015-07-15 15:20:00,35.01,35.04,34.99,35.04,320361.0,23.1429,23.1627,23.1296,23.1627,320361.0
2015-07-15 15:30:00,35.04,35.05,35.01,35.03,692343.0,23.1627,23.1693,23.1429,23.1561,692343.0
2015-07-15 15:40:00,35.03,35.04,34.98,35.01,781672.0,23.1561,23.1627,23.123,23.1429,781672.0
2015-07-15 15:50:00,35.01,35.02,34.97,35.0,1887597.0,23.1429,23.1495,23.1164,23.1363,1887597.0
2015-07-16 09:30:00,35.14,35.2,35.1,35.11,861715.0,23.2288,23.2685,23.2024,23.209,861715.0
2015-07-16 09:40:00,35.11,35.16,35.08,35.09,738773.0,23.209,23.242,23.1891,23.1958,738773.0
2015-07-16 09:50:00,35.09,35.1,35.05,35.06,513677.0,23.1958,23.2024,23.1693,23.1759,513677.0
2015-07-16 10:00:00,35.07,35.12,35.05,35.11,507268.0,23.1825,23.2156,23.1693,23.209,507268.0
2015-07-16 10:10:00,35.11,35.11,35.03,35.05,512045.0,23.209,23.209,23.1561,23.1693,512045.0
2015-07-16 10:20:00,35.05,35.09,35.05,35.07,291612.0,23.1693,23.1958,23.1693,23.1825,291612.0
2015-07-16 10:30:00,35.06,35.09,35.05,35.08,280004.0,23.1759,23.1958,23.1693,23.1891,280004.0
2015-07-16 10:40:00,35.09,35.09,35.05,35.08,326221.0,23.1958,23.1958,23.1693,23.1891,326221.0
2015-07-16 10:50:00,35.08,35.1,35.07,35.09,310568.0,23.1891,23.2024,23.1825,23.1958,310568.0
2015-07-16 11:00:00,35.09,35.1,35.07,35.07,242517.0,23.1958,23.2024,23.1825,23.1825,242517.0
2015-07-16 11:10:00,35.07,35.1,35.06,35.08,342959.0,23.1825,23.2024,23.1759,23.1891,342959.0
2015-07-16 11:20:00,35.08,35.1,35.05,35.1,292490.0,23.1891,23.2024,23.1693,23.2024,292490.0
2015-07-16 11:30:00,35.1,35.12,35.1,35.12,171052.0,23.2024,23.2156,23.2024,23.2156,171052.0
2015-07-16 11:40:00,35.12,35.15,35.1,35.15,256267.0,23.2156,23.2354,23.2024,23.2354,256267.0
2015-07-16 11:50:00,35.15,35.15,35.12,35.13,147029.0,23.2354,23.2354,23.2156,23.2222,147029.0
2015-07-16 12:00:00,35.12,35.13,35.11,35.12,127512.0,23.2156,23.2222,23.209,23.2156,127512.0
2015-07-16 12:10:00,35.12,35.14,35.11,35.13,121531.0,23.2156,23.2288,23.209,23.2222,121531.0
2015-07-16 12:20:00,35.13,35.16,35.13,35.16,185287.0,23.2222,23.242,23.2222,23.242,185287.0
2015-07-16 12:30:00,35.16,35.17,35.14,35.16,266778.0,23.242,23.2486,23.2288,23.242,266778.0
2015-07-16 12:40:00,35.16,35.17,35.14,35.15,209473.0,23.242,23.2486,23.2288,23.2354,209473.0
2015-07-16 12:50:00,35.15,35.15,35.09,35.1,290825.0,23.2354,23.2354,23.1958,23.2024,290825.0
2015-07-16 13:00:00,35.09,35.13,35.09,35.11,123689.0,23.1958,23.2222,23.1958,23.209,123689.0
2015-07-16 13:10:00,35.12,35.14,35.1,35.1,213947.0,23.2156,23.2288,23.2024,23.2024,213947.0
2015-07-16 13:20:00,35.1,35.11,35.09,35.1,205151.0,23.2024,23.209,23.1958,23.2024,205151.0
2015-07-16 13:30:00,35.1,35.1,35.05,35.05,316240.0,23.2024,23.2024,23.1693,23.1693,316240.0
2015-07-16 13:40:00,35.05,35.07,35.04,35.05,568369.0,23.1693,23.1825,23.1627,23.1693,568369.0
2015-07-16 13:50:00,35.05,35.07,35.03,35.03,798381.0,23.1693,23.1825,23.1561,23.1561,798381.0
2015-07-16 14:00:00,35.04,35.05,35.03,35.04,180855.0,23.1627,23.1693,23.1561,23.1627,180855.0
2015-07-16 14:10:00,35.05,35.05,35.04,35.04,123285.0,23.1693,23.1693,23.1627,23.1627,123285.0
2015-07-16 14:20:00,35.05,35.05,35.04,35.04,114022.0,23.1693,23.1693,23.1627,23.1627,114022.0
2015-07-16 14:30:00,35.05,35.05,35.04,35.04,264465.0,23.1693,23.1693,23.1627,23.1627,264465.0
2015-07-16 14:40:00,35.05,35.07,35.04,35.07,416218.0,23.1693,23.1825,23.1627,23.1825,416218.0
2015-07-16 14:50:00,35.07,35.08,35.04,35.08,265960.0,23.1825,23.1891,23.1627,23.1891,265960.0
2015-07-16 15:00:00,35.07,35.09,35.06,35.07,281367.0,23.1825,23.1958,23.1759,23.1825,281367.0
2015-07-16 15:10:00,35.08,35.12,35.07,35.1,401724.0,23.1891,23.2156,23.1825,23.2024,401724.0
2015-07-16 15:20:00,35.1,35.13,35.1,35.11,426855.0,23.2024,23.2222,23.2024,23.209,426855.0
2015-07-16 15:30:00,35.11,35.12,35.11,35.11,241228.0,23.209,23.2156,23.209,23.209,241228.0
2015-07-16 15:40:00,35.12,35.13,35.1,35.12,563048.0,23.2156,23.2222,23.2024,23.2156,563048.0
2015-07-16 15:50:00,35.12,35.12,35.09,35.11,1284264.0,23.2156,23.2156,23.1958,23.209,1284264.0
2015-07-17 09:30:00,35.01,35.02,34.91,34.92,1693701.0,23.1429,23.1495,23.0768,23.0834,1693701.0
2015-07-17 09:40:00,34.93,35.0,34.92,34.99,506965.0,23.09,23.1363,23.0834,23.1296,506965.0
2015-07-17 09:50:00,34.99,35.02,34.98,35.01,710014.0,23.1296,23.1495,23.123,23.1429,710014.0
2015-07-17 10:00:00,35.02,35.06,34.98,35.02,292623.0,23.1495,23.1759,23.123,23.1495,292623.0
2015-07-17 10:10:00,35.02,35.02,34.98,35.01,409490.0,23.1495,23.1495,23.123,23.1429,409490.0
2015-07-17 10:20:00,35.01,35.02,34.99,34.99,409890.0,23.1429,23.1495,23.1296,23.1296,409890.0
2015-07-17 10:30:00,34.99,35.01,34.96,35.01,458392.0,23.1296,23.1429,23.1098,23.1429,458392.0
2015-07-17 10:40:00,35.01,35.01,34.99,35.0,283315.0,23.1429,23.1429,23.1296,23.1363,283315.0
2015-07-17 10:50:00,35.0,35.01,34.95,34.97,411208.0,23.1363,23.1429,23.1032,23.1164,411208.0
2015-07-17 11:00:00,34.97,34.98,34.96,34.97,197013.0,23.1164,23.123,23.1098,23.1164,197013.0
2015-07-17 11:10:00,34.97,34.98,34.95,34.98,199531.0,23.1164,23.123,23.1032,23.123,199531.0
2015-07-17 11:20:00,34.98,35.02,34.97,35.01,248032.0,23.123,23.1495,23.1164,23.1429,248032.0
2015-07-17 11:30:00,35.02,35.02,34.99,35.01,237990.0,23.1495,23.1495,23.1296,23.1429,237990.0
2015-07-17 11:40:00,35.01,35.01,34.98,35.0,153709.0,23.1429,23.1429,23.123,23.1363,153709.0
2015-07-17 11:50:00,35.0,35.02,34.99,35.01,185461.0,23.1363,23.1495,23.1296,23.1429,185461.0
2015-07-17 12:00:00,35.01,35.02,34.99,35.0,195367.0,23.1429,23.1495,23.1296,23.1363,195367.0
2015-07-17 12:10:00,35.0,35.01,34.97,35.01,120490.0,23.1363,23.1429,23.1164,23.1429,120490.0
2015-07-17 12:20:00,35.0,35.01,34.98,34.99,181253.0,23.1363,23.1429,23.123,23.1296,181253.0
2015-07-17 12:30:00,34.99,35.02,34.98,35.01,174494.0,23.1296,23.1495,23.123,23.1429,174494.0
2015-07-17 12:40:00,35.01,35.03,35.0,35.01,209998.0,23.1429,23.1561,23.1363,23.1429,209998.0
2015-07-17 12:50:00,35.02,35.03,35.01,35.02,125036.0,23.1495,23.1561,23.1429,23.1495,125036.0
2015-07-17 13:00:00,35.02,35.03,35.02,35.02,57164.0,23.1495,23.1561,23.1495,23.1495,57164.0
2015-07-17 13:10:00,35.02,35.03,35.0,35.02,318529.0,23.1495,23.1561,23.1363,23.1495,318529.0
2015-07-17 13:20:00,35.02,35.04,35.0,35.0,109538.0,23.1495,23.1627,23.1363,23.1363,109538.0
2015-07-17 13:30:00,35.0,35.02,34.99,35.0,126588.0,23.1363,23.1495,23.1296,23.1363,126588.0
2015-07-17 13:40:00,35.0,35.01,34.98,34.98,200382.0,23.1363,23.1429,23.123,23.123,200382.0
2015-07-17 13:50:00,34.99,35.01,34.98,35.0,128733.0,23.1296,23.1429,23.123,23.1363,128733.0
2015-07-17 14:00:00,35.0,35.02,34.99,35.01,138495.0,23.1363,23.1495,23.1296,23.1429,138495.0
2015-07-17 14:10:00,35.0,35.04,34.99,35.02,121236.0,23.1363,23.1627,23.1296,23.1495,121236.0
2015-07-17 14:20:00,35.02,35.04,35.01,35.02,167737.0,23.1495,23.1627,23.1429,23.1495,167737.0
2015-07-17 14:30:00,35.02,35.03,34.99,35.0,169956.0,23.1495,23.1561,23.1296,23.1363,169956.0
2015-07-17 14:40:00,35.0,35.02,34.99,35.02,288528.0,23.1363,23.1495,23.1296,23.1495,288528.0
2015-07-17 14:50:00,35.02,35.04,35.0,35.01,218620.0,23.1495,23.1627,23.1363,23.1429,218620.0
2015-07-17 15:00:00,35.02,35.04,35.0,35.03,447920.0,23.1495,23.1627,23.1363,23.1561,447920.0
2015-07-17 15:10:00,35.02,35.05,35.01,35.05,692476.0,23.1495,23.1693,23.1429,23.1693,692476.0
2015-07-17 15:20:00,35.05,35.08,35.04,35.07,367198.0,23.1693,23.1891,23.1627,23.1825,367198.0
2015-07-17 15:30:00,35.07,35.07,35.04,35.04,460751.0,23.1825,23.1825,23.1627,23.1627,460751.0
2015-07-17 15:40:00,35.05,35.05,35.03,35.03,816975.0,23.1693,23.1693,23.1561,23.1561,816975.0
2015-07-17 15:50:00,35.04,35.08,35.03,35.06,2265446.0,23.1627,23.1891,23.1561,23.1759,2265446.0
2015-07-20 09:30:00,35.13,35.19,35.11,35.15,978907.0,23.2222,23.2619,23.209,23.2354,978907.0
2015-07-20 09:40:00,35.14,35.25,35.13,35.23,532288.0,23.2288,23.3015,23.2222,23.2883,532288.0
2015-07-20 09:50:00,35.23,35.25,35.18,35.19,367464.0,23.2883,23.3015,23.2552,23.2619,367464.0
2015-07-20 10:00:00,35.19,35.2,35.08,35.1,373729.0,23.2619,23.2685,23.1891,23.2024,373729.0
2015-07-20 10:10:00,35.1,35.13,35.08,35.12,310493.0,23.2024,23.2222,23.1891,23.2156,310493.0
2015-07-20 10:20:00,35.12,35.15,35.09,35.12,325651.0,23.2156,23.2354,23.1958,23.2156,325651.0
2015-07-20 10:30:00,35.13,35.16,35.11,35.16,362315.0,23.2222,23.242,23.209,23.242,362315.0
2015-07-20 10:40:00,35.16,35.22,35.15,35.22,231709.0,23.242,23.2817,23.2354,23.2817,231709.0
2015-07-20 10:50:00,35.21,35.27,35.21,35.26,601840.0,23.2751,23.3147,23.2751,23.3081,601840.0
2015-07-20 11:00:00,35.25,35.26,35.22,35.23,272769.0,23.3015,23.3081,23.2817,23.2883,272769.0
2015-07-20 11:10:00,35.23,35.24,35.2,35.22,212711.0,23.2883,23.2949,23.2685,23.2817,212711.0
2015-07-20 11:20:00,35.23,35.27,35.21,35.26,335567.0,23.2883,23.3147,23.2751,23.3081,335567.0
2015-07-20 11:30:00,35.26,35.28,35.25,35.26,150168.0,23.3081,23.3213,23.3015,23.3081,150168.0
2015-07-20 11:40:00,35.27,35.29,35.25,35.28,184421.0,23.3147,23.328,23.3015,23.3213,184421.0
2015-07-20 11:50:00,35.29,35.31,35.27,35.3,221501.0,23.328,23.3412,23.3147,23.3346,221501.0
2015-07-20 12:00:00,35.3,35.36,35.3,35.33,498483.0,23.3346,23.3742,23.3346,23.3544,498483.0
2015-07-20 12:10:00,35.32,35.37,35.32,35.35,270456.0,23.3478,23.3808,23.3478,23.3676,270456.0
2015-07-20 12:20:00,35.35,35.37,35.34,35.35,358541.0,23.3676,23.3808,23.361,23.3676,358541.0
2015-07-20 12:30:00,35.36,35.37,35.34,35.35,298877.0,23.3742,23.3808,23.361,23.3676,298877.0
2015-07-20 12:40:00,35.35,35.37,35.34,35.34,198013.0,23.3676,23.3808,23.361,23.361,198013.0
2015-07-20 12:50:00,35.34,35.35,35.32,35.33,147882.0,23.361,23.3676,23.3478,23.3544,147882.0
2015-07-20 13:00:00,35.33,35.35,35.32,35.32,200873.0,23.3544,23.3676,23.3478,23.3478,200873.0
2015-07-20 13:10:00,35.32,35.33,35.29,35.3,258409.0,23.3478,23.3544,23.328,23.3346,258409.0
2015-07-20 13:20:00,35.29,35.3,35.28,35.29,282801.0,23.328,23.3346,23.3213,23.328,282801.0
2015-07-20 13:30:00,35.3,35.3,35.26,35.26,179742.0,23.3346,23.3346,23.3081,23.3081,179742.0
2015-07-20 13:40:00,35.26,35.27,35.23,35.25,291425.0,23.3081,23.3147,23.2883,23.3015,291425.0
2015-07-20 13:50:00,35.25,35.25,35.2,35.2,129905.0,23.3015,23.3015,23.2685,23.2685,129905.0
2015-07-20 14:00:00,35.2,35.23,35.2,35.22,267356.0,23.2685,23.2883,23.2685,23.2817,267356.0
2015-07-20 14:10:00,35.21,35.24,35.21,35.22,286539.0,23.2751,23.2949,23.2751,23.2817,286539.0
2015-07-20 14:20:00,35.22,35.26,35.21,35.25,285827.0,23.2817,23.3081,23.2751,23.3015,285827.0
2015-07-20 14:30:00,35.25,35.28,35.24,35.25,179823.0,23.3015,23.3213,23.2949,23.3015,179823.0
2015-07-20 14:40:00,35.26,35.28,35.25,35.28,114455.0,23.3081,23.3213,23.3015,23.3213,114455.0
2015-07-20 14:50:00,35.27,35.28,35.25,35.25,279623.0,23.3147,23.3213,23.3015,23.3015,279623.0
2015-07-20 15:00:00,35.26,35.32,35.25,35.31,403500.0,23.3081,23.3478,23.3015,23.3412,403500.0
2015-07-20 15:10:00,35.31,35.34,35.29,35.29,218689.0,23.3412,23.361,23.328,23.328,218689.0
2015-07-20 15:20:00,35.29,35.3,35.28,35.29,242882.0,23.328,23.3346,23.3213,23.328,242882.0
2015-07-20 15:30:00,35.3,35.3,35.25,35.26,369964.0,23.3346,23.3346,23.3015,23.3081,369964.0
2015-07-20 15:40:00,35.26,35.26,35.2,35.22,522114.0,23.3081,23.3081,23.2685,23.2817,522114.0
2015-07-20 15:50:00,35.23,35.25,35.22,35.24,1052257.0,23.2883,23.3015,23.2817,23.2949,1052257.0
2015-07-21 09:30:00,35.24,35.34,35.17,35.2,721141.0,23.2949,23.361,23.2486,23.2685,721141.0
2015-07-21 09:40:00,35.21,35.24,35.17,35.2,356141.0,23.2751,23.2949,23.2486,23.2685,356141.0
2015-07-21 09:50:00,35.2,35.21,35.05,35.13,692308.0,23.2685,23.2751,23.1693,23.2222,692308.0
2015-07-21 10:00:00,35.13,35.14,35.07,35.07,336666.0,23.2222,23.2288,23.1825,23.1825,336666.0
2015-07-21 10:10:00,35.08,35.1,35.0,35.08,492782.0,23.1891,23.2024,23.1363,23.1891,492782.0
2015-07-21 10:20:00,35.07,35.1,35.04,35.05,604681.0,23.1825,23.2024,23.1627,23.1693,604681.0
2015-07-21 10:30:00,35.05,35.06,35.02,35.03,176530.0,23.1693,23.1759,23.1495,23.1561,176530.0
2015-07-21 10:40:00,35.02,35.03,34.96,34.98,335897.0,23.1495,23.1561,23.1098,23.123,335897.0
2015-07-21 10:50:00,34.97,35.0,34.94,34.99,317974.0,23.1164,23.1363,23.0966,23.1296,317974.0
2015-07-21 11:00:00,34.98,35.0,34.96,34.99,215873.0,23.123,23.1363,23.1098,23.1296,215873.0
2015-07-21 11:10:00,34.99,35.0,34.9,34.9,444067.0,23.1296,23.1363,23.0702,23.0702,444067.0
2015-07-21 11:20:00,34.9,34.93,34.88,34.91,483520.0,23.0702,23.09,23.0569,23.0768,483520.0
2015-07-21 11:30:00,34.91,34.93,34.89,34.91,298103.0,23.0768,23.09,23.0635,23.0768,298103.0
2015-07-21 11:40:00,34.9,34.99,34.89,34.97,354555.0,23.0702,23.1296,23.0635,23.1164,354555.0
2015-07-21 11:50:00,34.97,34.99,34.94,34.97,321324.0,23.1164,23.1296,23.0966,23.1164,321324.0
2015-07-21 12:00:00,34.97,35.01,34.96,35.01,159659.0,23.1164,23.1429,23.1098,23.1429,159659.0
2015-07-21 12:10:00,35.0,35.03,34.99,35.02,150361.0,23.1363,23.1561,23.1296,23.1495,150361.0
2015-07-21 12:20:00,35.01,35.03,34.99,35.02,160053.0,23.1429,23.1561,23.1296,23.1495,160053.0
2015-07-21 12:30:00,35.02,35.04,35.0,35.01,185876.0,23.1495,23.1627,23.1363,23.1429,185876.0
2015-07-21 12:40:00,35.01,35.01,34.96,34.97,156104.0,23.1429,23.1429,23.1098,23.1164,156104.0
2015-07-21 12:50:00,34.96,34.97,34.93,34.96,153074.0,23.1098,23.1164,23.09,23.1098,153074.0
2015-07-21 13:00:00,34.96,34.96,34.91,34.93,215399.0,23.1098,23.1098,23.0768,23.09,215399.0
2015-07-21 13:10:00,34.94,34.94,34.91,34.94,90452.0,23.0966,23.0966,23.0768,23.0966,90452.0
2015-07-21 13:20:00,34.94,34.95,34.92,34.93,200335.0,23.0966,23.1032,23.0834,23.09,200335.0
2015-07-21 13:30:00,34.93,34.98,34.92,34.98,333834.0,23.09,23.123,23.0834,23.123,333834.0
2015-07-21 13:40:00,34.98,35.04,34.97,34.98,529830.0,23.123,23.1627,23.1164,23.123,529830.0
2015-07-21 13:50:00,34.99,35.0,34.97,34.98,122036.0,23.1296,23.1363,23.1164,23.123,122036.0
2015-07-21 14:00:00,34.98,34.98,34.92,34.93,274250.0,23.123,23.123,23.0834,23.09,274250.0
2015-07-21 14:10:00,34.93,34.97,34.9,34.95,294429.0,23.09,23.1164,23.0702,23.1032,294429.0
2015-07-21 14:20:00,34.95,35.02,34.95,35.01,428576.0,23.1032,23.1495,23.1032,23.1429,428576.0
2015-07-21 14:30:00,35.02,35.07,35.01,35.07,1104169.0,23.1495,23.1825,23.1429,23.1825,1104169.0
2015-07-21 14:40:00,35.06,35.11,35.06,35.1,430204.0,23.1759,23.209,23.1759,23.2024,430204.0
2015-07-21 14:50:00,35.1,35.11,35.05,35.07,422467.0,23.2024,23.209,23.1693,23.1825,422467.0
2015-07-21 15:00:00,35.07,35.1,35.05,35.05,352410.0,23.1825,23.2024,23.1693,23.1693,352410.0
2015-07-21 15:10:00,35.06,35.1,35.05,35.1,663763.0,23.1759,23.2024,23.1693,23.2024,663763.0
2015-07-21 15:20:00,35.1,35.1,35.06,35.09,422080.0,23.2024,23.2024,23.1759,23.1958,422080.0
2015-07-21 15:30:00,35.09,35.14,35.09,35.14,358815.0,23.1958,23.2288,23.1958,23.2288,358815.0
2015-07-21 15:40:00,35.14,35.15,35.12,35.15,612191.0,23.2288,23.2354,23.2156,23.2354,612191.0
2015-07-21 15:50:00,35.14,35.15,35.1,35.14,1452618.0,23.2288,23.2354,23.2024,23.2288,1452618.0
2015-07-22 09:30:00,35.06,35.2,34.99,35.03,1226568.0,23.1759,23.2685,23.1296,23.1561,1226568.0
2015-07-22 09:40:00,35.03,35.12,34.99,35.02,857740.0,23.1561,23.2156,23.1296,23.1495,857740.0
2015-07-22 09:50:00,35.01,35.06,34.99,34.99,372040.0,23.1429,23.1759,23.1296,23.1296,372040.0
2015-07-22 10:00:00,35.0,35.02,34.96,34.99,568329.0,23.1363,23.1495,23.1098,23.1296,568329.0
2015-07-22 10:10:00,34.99,35.06,34.98,35.03,586796.0,23.1296,23.1759,23.123,23.1561,586796.0
2015-07-22 10:20:00,35.03,35.05,34.94,34.95,311194.0,23.1561,23.1693,23.0966,23.1032,311194.0
2015-07-22 10:30:00,34.94,34.95,34.85,34.86,284132.0,23.0966,23.1032,23.0371,23.0437,284132.0
2015-07-22 10:40:00,34.86,34.87,34.84,34.86,479628.0,23.0437,23.0503,23.0305,23.0437,479628.0
2015-07-22 10:50:00,34.85,34.96,34.84,34.92,491711.0,23.0371,23.1098,23.0305,23.0834,491711.0
2015-07-22 11:00:00,34.92,34.92,34.85,34.86,310413.0,23.0834,23.0834,23.0371,23.0437,310413.0
2015-07-22 11:10:00,34.86,34.88,34.85,34.85,178361.0,23.0437,23.0569,23.0371,23.0371,178361.0
2015-07-22 11:20:00,34.85,34.87,34.82,34.82,478345.0,23.0371,23.0503,23.0173,23.0173,478345.0
2015-07-22 11:30:00,34.82,34.88,34.81,34.87,320455.0,23.0173,23.0569,23.0107,23.0503,320455.0
2015-07-22 11:40:00,34.87,34.94,34.87,34.93,372099.0,23.0503,23.0966,23.0503,23.09,372099.0
2015-07-22 11:50:00,34.93,34.94,34.85,34.9,311614.0,23.09,23.0966,23.0371,23.0702,311614.0
2015-07-22 12:00:00,34.9,34.91,34.85,34.86,158203.0,23.0702,23.0768,23.0371,23.0437,158203.0
2015-07-22 12:10:00,34.85,34.89,34.84,34.88,266211.0,23.0371,23.0635,23.0305,23.0569,266211.0
2015-07-22 12:20:00,34.89,34.9,34.87,34.9,139542.0,23.0635,23.0702,23.0503,23.0702,139542.0
2015-07-22 12:30:00,34.9,34.91,34.86,34.86,220323.0,23.0702,23.0768,23.0437,23.0437,220323.0
2015-07-22 12:40:00,34.87,34.89,34.85,34.89,127671.0,23.0503,23.0635,23.0371,23.0635,127671.0
2015-07-22 12:50:00,34.89,34.9,34.85,34.86,239900.0,23.0635,23.0702,23.0371,23.0437,239900.0
2015-07-22 13:00:00,34.87,34.89,34.86,34.87,122383.0,23.0503,23.0635,23.0437,23.0503,122383.0
2015-07-22 13:10:00,34.87,34.88,34.83,34.85,166438.0,23.0503,23.0569,23.0239,23.0371,166438.0
2015-07-22 13:20:00,34.84,34.87,34.84,34.86,227459.0,23.0305,23.0503,23.0305,23.0437,227459.0
2015-07-22 13:30:00,34.86,34.86,34.83,34.86,236383.0,23.0437,23.0437,23.0239,23.0437,236383.0
2015-07-22 13:40:00,34.86,34.87,34.83,34.84,174822.0,23.0437,23.0503,23.0239,23.0305,174822.0
2015-07-22 13:50:00,34.83,34.91,34.82,34.9,472574.0,23.0239,23.0768,23.0173,23.0702,472574.0
2015-07-22 14:00:00,34.9,34.9,34.87,34.88,203276.0,23.0702,23.0702,23.0503,23.0569,203276.0
2015-07-22 14:10:00,34.88,34.89,34.85,34.88,265263.0,23.0569,23.0635,23.0371,23.0569,265263.0
2015-07-22 14:20:00,34.89,34.89,34.86,34.87,150915.0,23.0635,23.0635,23.0437,23.0503,150915.0
2015-07-22 14:30:00,34.87,34.88,34.84,34.85,362936.0,23.0503,23.0569,23.0305,23.0371,362936.0
2015-07-22 14:40:00,34.85,34.85,34.81,34.83,223306.0,23.0371,23.0371,23.0107,23.0239,223306.0
2015-07-22 14:50:00,34.83,34.86,34.82,34.86,321858.0,23.0239,23.0437,23.0173,23.0437,321858.0
2015-07-22 15:00:00,34.86,34.87,34.85,34.86,216655.0,23.0437,23.0503,23.0371,23.0437,216655.0
2015-07-22 15:10:00,34.87,34.87,34.79,34.8,333570.0,23.0503,23.0503,22.9974,23.0041,333570.0
2015-07-22 15:20:00,34.79,34.84,34.79,34.8,424544.0,22.9974,23.0305,22.9974,23.0041,424544.0
2015-07-22 15:30:00,34.8,34.81,34.76,34.78,553843.0,23.0041,23.0107,22.9776,22.9908,553843.0
2015-07-22 15:40:00,34.79,34.81,34.77,34.78,937920.0,22.9974,23.0107,22.9842,22.9908,937920.0
2015-07-22 15:50:00,34.79,34.89,34.77,34.87,2050281.0,22.9974,23.0635,22.9842,23.0503,2050281.0
2015-07-23 09:30:00,34.99,35.0,34.76,34.83,928216.0,23.1296,23.1363,22.9776,23.0239,928216.0
2015-07-23 09:40:00,34.81,34.83,34.71,34.73,369635.0,23.0107,23.0239,22.9446,22.9578,369635.0
2015-07-23 09:50:00,34.72,34.75,34.63,34.65,299153.0,22.9512,22.971,22.8917,22.9049,299153.0
2015-07-23 10:00:00,34.64,34.76,34.62,34.76,264131.0,22.8983,22.9776,22.8851,22.9776,264131.0
2015-07-23 10:10:00,34.76,34.79,34.73,34.79,534675.0,22.9776,22.9974,22.9578,22.9974,534675.0
2015-07-23 10:20:00,34.78,34.81,34.76,34.81,560819.0,22.9908,23.0107,22.9776,23.0107,560819.0
2015-07-23 10:30:00,34.81,34.81,34.77,34.79,292798.0,23.0107,23.0107,22.9842,22.9974,292798.0
2015-07-23 10:40:00,34.79,34.82,34.77,34.8,326581.0,22.9974,23.0173,22.9842,23.0041,326581.0
2015-07-23 10:50:00,34.8,34.83,34.78,34.82,243469.0,23.0041,23.0239,22.9908,23.0173,243469.0
2015-07-23 11:00:00,34.83,34.86,34.82,34.82,338732.0,23.0239,23.0437,23.0173,23.0173,338732.0
2015-07-23 11:10:00,34.82,34.83,34.78,34.8,361903.0,23.0173,23.0239,22.9908,23.0041,361903.0
2015-07-23 11:20:00,34.8,34.83,34.76,34.77,185228.0,23.0041,23.0239,22.9776,22.9842,185228.0
2015-07-23 11:30:00,34.77,34.79,34.76,34.76,134304.0,22.9842,22.9974,22.9776,22.9776,134304.0
2015-07-23 11:40:00,34.77,34.78,34.74,34.77,147836.0,22.9842,22.9908,22.9644,22.9842,147836.0
2015-07-23 11:50:00,34.77,34.79,34.74,34.79,205558.0,22.9842,22.9974,22.9644,22.9974,205558.0
2015-07-23 12:00:00,34.79,34.8,34.72,34.75,273027.0,22.9974,23.0041,22.9512,22.971,273027.0
2015-07-23 12:10:00,34.74,34.76,34.73,34.75,153168.0,22.9644,22.9776,22.9578,22.971,153168.0
2015-07-23 12:20:00,34.74,34.77,34.72,34.77,404888.0,22.9644,22.9842,22.9512,22.9842,404888.0
2015-07-23 12:30:00,34.76,34.79,34.75,34.79,173973.0,22.9776,22.9974,22.971,22.9974,173973.0
2015-07-23 12:40:00,34.79,34.79,34.76,34.76,127702.0,22.9974,22.9974,22.9776,22.9776,127702.0
2015-07-23 12:50:00,34.77,34.79,34.73,34.79,283348.0,22.9842,22.9974,22.9578,22.9974,283348.0
2015-07-23 13:00:00,34.79,34.81,34.76,34.79,390344.0,22.9974,23.0107,22.9776,22.9974,390344.0
2015-07-23 13:10:00,34.79,34.8,34.77,34.8,169471.0,22.9974,23.0041,22.9842,23.0041,169471.0
2015-07-23 13:20:00,34.79,34.8,34.76,34.79,129671.0,22.9974,23.0041,22.9776,22.9974,129671.0
2015-07-23 13:30:00,34.79,34.8,34.75,34.78,132084.0,22.9974,23.0041,22.971,22.9908,132084.0
2015-07-23 13:40:00,34.78,34.8,34.76,34.79,392877.0,22.9908,23.0041,22.9776,22.9974,392877.0
2015-07-23 13:50:00,34.79,34.81,34.78,34.81,327545.0,22.9974,23.0107,22.9908,23.0107,327545.0
2015-07-23 14:00:00,34.81,34.81,34.77,34.77,122550.0,23.0107,23.0107,22.9842,22.9842,122550.0
2015-07-23 14:10:00,34.78,34.8,34.76,34.79,178994.0,22.9908,23.0041,22.9776,22.9974,178994.0
2015-07-23 14:20:00,34.79,34.8,34.76,34.79,188269.0,22.9974,23.0041,22.9776,22.9974,188269.0
2015-07-23 14:30:00,34.79,34.8,34.78,34.8,212431.0,22.9974,23.0041,22.9908,23.0041,212431.0
2015-07-23 14:40:00,34.8,34.81,34.79,34.8,86192.0,23.0041,23.0107,22.9974,23.0041,86192.0
2015-07-23 14:50:00,34.79,34.79,34.73,34.77,158874.0,22.9974,22.9974,22.9578,22.9842,158874.0
2015-07-23 15:00:00,34.77,34.77,34.73,34.73,138798.0,22.9842,22.9842,22.9578,22.9578,138798.0
2015-07-23 15:10:00,34.73,34.75,34.7,34.73,221970.0,22.9578,22.971,22.9379,22.9578,221970.0
2015-07-23 15:20:00,34.73,34.75,34.72,34.75,141687.0,22.9578,22.971,22.9512,22.971,141687.0
2015-07-23 15:30:00,34.75,34.79,34.73,34.79,228672.0,22.971,22.9974,22.9578,22.9974,228672.0
2015-07-23 15:40:00,34.79,34.8,34.74,34.77,396985.0,22.9974,23.0041,22.9644,22.9842,396985.0
2015-07-23 15:50:00,34.77,34.81,34.75,34.8,767254.0,22.9842,23.0107,22.971,23.0041,767254.0
2015-07-24 09:30:00,34.63,34.67,34.51,34.61,845384.0,22.8917,22.9181,22.8124,22.8785,845384.0
2015-07-24 09:40:00,34.61,34.7,34.6,34.61,282556.0,22.8785,22.9379,22.8718,22.8785,282556.0
2015-07-24 09:50:00,34.61,34.72,34.61,34.63,376166.0,22.8785,22.9512,22.8785,22.8917,376166.0
2015-07-24 10:00:00,34.62,34.66,34.62,34.66,200665.0,22.8851,22.9115,22.8851,22.9115,200665.0
2015-07-24 10:10:00,34.65,34.66,34.58,34.58,221670.0,22.9049,22.9115,22.8586,22.8586,221670.0
2015-07-24 10:20:00,34.58,34.62,34.58,34.61,194549.0,22.8586,22.8851,22.8586,22.8785,194549.0
2015-07-24 10:30:00,34.6,34.6,34.52,34.53,562223.0,22.8718,22.8718,22.819,22.8256,562223.0
2015-07-24 10:40:00,34.53,34.57,34.51,34.55,268728.0,22.8256,22.852,22.8124,22.8388,268728.0
2015-07-24 10:50:00,34.55,34.56,34.5,34.51,223897.0,22.8388,22.8454,22.8057,22.8124,223897.0
2015-07-24 11:00:00,34.51,34.54,34.5,34.54,210179.0,22.8124,22.8322,22.8057,22.8322,210179.0
2015-07-24 11:10:00,34.54,34.57,34.53,34.55,310193.0,22.8322,22.852,22.8256,22.8388,310193.0
2015-07-24 11:20:00,34.55,34.58,34.54,34.57,178359.0,22.8388,22.8586,22.8322,22.852,178359.0
2015-07-24 11:30:00,34.57,34.58,34.52,34.52,249804.0,22.852,22.8586,22.819,22.819,249804.0
2015-07-24 11:40:00,34.52,34.53,34.48,34.49,215722.0,22.819,22.8256,22.7925,22.7991,215722.0
2015-07-24 11:50:00,34.48,34.5,34.48,34.49,145464.0,22.7925,22.8057,22.7925,22.7991,145464.0
2015-07-24 12:00:00,34.49,34.49,34.48,34.49,102007.0,22.7991,22.7991,22.7925,22.7991,102007.0
2015-07-24 12:10:00,34.48,34.5,34.48,34.48,261020.0,22.7925,22.8057,22.7925,22.7925,261020.0
2015-07-24 12:20:00,34.48,34.5,34.48,34.5,244058.0,22.7925,22.8057,22.7925,22.8057,244058.0
2015-07-24 12:30:00,34.5,34.51,34.47,34.47,138541.0,22.8057,22.8124,22.7859,22.7859,138541.0
2015-07-24 12:40:00,34.47,34.48,34.4,34.41,561498.0,22.7859,22.7925,22.7396,22.7462,561498.0
2015-07-24 12:50:00,34.42,34.42,34.36,34.38,290975.0,22.7529,22.7529,22.7132,22.7264,290975.0
2015-07-24 13:00:00,34.38,34.42,34.37,34.38,366840.0,22.7264,22.7529,22.7198,22.7264,366840.0
2015-07-24 13:10:00,34.39,34.41,34.35,34.39,292709.0,22.733,22.7462,22.7066,22.733,292709.0
2015-07-24 13:20:00,34.4,34.4,34.36,34.36,212928.0,22.7396,22.7396,22.7132,22.7132,212928.0
2015-07-24 13:30:00,34.37,34.37,34.32,34.33,172740.0,22.7198,22.7198,22.6868,22.6934,172740.0
2015-07-24 13:40:00,34.33,34.33,34.28,34.31,298700.0,22.6934,22.6934,22.6603,22.6801,298700.0
2015-07-24 13:50:00,34.32,34.33,34.29,34.29,163560.0,22.6868,22.6934,22.6669,22.6669,163560.0
2015-07-24 14:00:00,34.29,34.3,34.23,34.24,281728.0,22.6669,22.6735,22.6273,22.6339,281728.0
2015-07-24 14:10:00,34.23,34.24,34.2,34.21,202762.0,22.6273,22.6339,22.6074,22.614,202762.0
2015-07-24 14:20:00,34.2,34.21,34.16,34.19,384110.0,22.6074,22.614,22.581,22.6008,384110.0
2015-07-24 14:30:00,34.2,34.2,34.17,34.19,255558.0,22.6074,22.6074,22.5876,22.6008,255558.0
2015-07-24 14:40:00,34.19,34.23,34.18,34.19,310117.0,22.6008,22.6273,22.5942,22.6008,310117.0
2015-07-24 14:50:00,34.19,34.23,34.15,34.23,329266.0,22.6008,22.6273,22.5744,22.6273,329266.0
2015-07-24 15:00:00,34.22,34.29,34.2,34.28,461747.0,22.6207,22.6669,22.6074,22.6603,461747.0
2015-07-24 15:10:00,34.28,34.31,34.27,34.3,460070.0,22.6603,22.6801,22.6537,22.6735,460070.0
2015-07-24 15:20:00,34.3,34.31,34.27,34.27,557356.0,22.6735,22.6801,22.6537,22.6537,557356.0
2015-07-24 15:30:00,34.28,34.29,34.23,34.23,747465.0,22.6603,22.6669,22.6273,22.6273,747465.0
2015-07-24 15:40:00,34.23,34.36,34.23,34.33,1415374.0,22.6273,22.7132,22.6273,22.6934,1415374.0
2015-07-24 15:50:00,34.33,34.34,34.26,34.28,2451512.0,22.6934,22.7,22.6471,22.6603,2451512.0
2015-07-27 09:30:00,34.17,34.23,33.96,33.98,1161522.0,22.5876,22.6273,22.4488,22.462,1161522.0
2015-07-27 09:40:00,33.99,34.02,33.88,33.98,1057491.0,22.4686,22.4884,22.3959,22.462,1057491.0
2015-07-27 09:50:00,33.98,34.1,33.96,34.05,701901.0,22.462,22.5413,22.4488,22.5083,701901.0
2015-07-27 10:00:00,34.05,34.07,33.93,33.96,532428.0,22.5083,22.5215,22.429,22.4488,532428.0
2015-07-27 10:10:00,33.95,34.02,33.95,34.0,978879.0,22.4422,22.4884,22.4422,22.4752,978879.0
2015-07-27 10:20:00,34.0,34.04,33.95,34.02,979406.0,22.4752,22.5017,22.4422,22.4884,979406.0
2015-07-27 10:30:00,34.02,34.08,34.02,34.07,556144.0,22.4884,22.5281,22.4884,22.5215,556144.0
2015-07-27 10:40:00,34.07,34.1,34.05,34.09,538573.0,22.5215,22.5413,22.5083,22.5347,538573.0
2015-07-27 10:50:00,34.09,34.12,34.06,34.09,370134.0,22.5347,22.5545,22.5149,22.5347,370134.0
2015-07-27 11:00:00,34.08,34.13,34.05,34.13,696508.0,22.5281,22.5612,22.5083,22.5612,696508.0
2015-07-27 11:10:00,34.12,34.2,34.09,34.17,1494582.0,22.5545,22.6074,22.5347,22.5876,1494582.0
2015-07-27 11:20:00,34.16,34.17,34.09,34.12,1186398.0,22.581,22.5876,22.5347,22.5545,1186398.0
2015-07-27 11:30:00,34.12,34.14,34.07,34.09,554001.0,22.5545,22.5678,22.5215,22.5347,554001.0
2015-07-27 11:40:00,34.09,34.1,34.04,34.05,531177.0,22.5347,22.5413,22.5017,22.5083,531177.0
2015-07-27 11:50:00,34.04,34.09,34.01,34.06,330217.0,22.5017,22.5347,22.4818,22.5149,330217.0
2015-07-27 12:00:00,34.06,34.08,34.06,34.08,290689.0,22.5149,22.5281,22.5149,22.5281,290689.0
2015-07-27 12:10:00,34.08,34.11,34.06,34.11,441217.0,22.5281,22.5479,22.5149,22.5479,441217.0
2015-07-27 12:20:00,34.11,34.16,34.09,34.11,1002932.0,22.5479,22.581,22.5347,22.5479,1002932.0
2015-07-27 12:30:00,34.11,34.17,34.1,34.16,508033.0,22.5479,22.5876,22.5413,22.581,508033.0
2015-07-27 12:40:00,34.17,34.18,34.12,34.14,726411.0,22.5876,22.5942,22.5545,22.5678,726411.0
2015-07-27 12:50:00,34.15,34.15,34.1,34.11,343153.0,22.5744,22.5744,22.5413,22.5479,343153.0
2015-07-27 13:00:00,34.11,34.16,34.1,34.14,212452.0,22.5479,22.581,22.5413,22.5678,212452.0
2015-07-27 13:10:00,34.14,34.15,34.1,34.13,371425.0,22.5678,22.5744,22.5413,22.5612,371425.0
2015-07-27 13:20:00,34.13,34.13,34.1,34.13,654654.0,22.5612,22.5612,22.5413,22.5612,654654.0
2015-07-27 13:30:00,34.13,34.14,34.12,34.14,785154.0,22.5612,22.5678,22.5545,22.5678,785154.0
2015-07-27 13:40:00,34.14,34.16,34.13,34.13,626278.0,22.5678,22.581,22.5612,22.5612,626278.0
2015-07-27 13:50:00,34.13,34.16,34.1,34.13,798097.0,22.5612,22.581,22.5413,22.5612,798097.0
2015-07-27 14:00:00,34.13,34.2,34.12,34.18,293117.0,22.5612,22.6074,22.5545,22.5942,293117.0
2015-07-27 14:10:00,34.19,34.22,34.16,34.21,658263.0,22.6008,22.6207,22.581,22.614,658263.0
2015-07-27 14:20:00,34.21,34.24,34.2,34.24,542338.0,22.614,22.6339,22.6074,22.6339,542338.0
2015-07-27 14:30:00,34.24,34.29,34.21,34.29,427480.0,22.6339,22.6669,22.614,22.6669,427480.0
2015-07-27 14:40:00,34.29,34.33,34.27,34.27,561500.0,22.6669,22.6934,22.6537,22.6537,561500.0
2015-07-27 14:50:00,34.27,34.28,34.21,34.24,638644.0,22.6537,22.6603,22.614,22.6339,638644.0
2015-07-27 15:00:00,34.24,34.31,34.24,34.31,1012050.0,22.6339,22.6801,22.6339,22.6801,1012050.0
2015-07-27 15:10:00,34.3,34.33,34.27,34.3,1354393.0,22.6735,22.6934,22.6537,22.6735,1354393.0
2015-07-27 15:20:00,34.3,34.3,34.27,34.29,655040.0,22.6735,22.6735,22.6537,22.6669,655040.0
2015-07-27 15:30:00,34.29,34.31,34.27,34.3,1064829.0,22.6669,22.6801,22.6537,22.6735,1064829.0
2015-07-27 15:40:00,34.3,34.3,34.25,34.27,1061474.0,22.6735,22.6735,22.6405,22.6537,1061474.0
2015-07-27 15:50:00,34.28,34.4,34.27,34.38,2486068.0,22.6603,22.7396,22.6537,22.7264,2486068.0
2015-07-28 09:30:00,34.94,34.97,34.58,34.59,1246602.0,23.0966,23.1164,22.8586,22.8652,1246602.0
2015-07-28 09:40:00,34.59,34.65,34.4,34.6,629536.0,22.8652,22.9049,22.7396,22.8718,629536.0
2015-07-28 09:50:00,34.59,34.76,34.5,34.76,630213.0,22.8652,22.9776,22.8057,22.9776,630213.0
2015-07-28 10:00:00,34.75,34.79,34.66,34.73,1003923.0,22.971,22.9974,22.9115,22.9578,1003923.0
2015-07-28 10:10:00,34.73,34.87,34.73,34.77,778149.0,22.9578,23.0503,22.9578,22.9842,778149.0
2015-07-28 10:20:00,34.77,34.81,34.74,34.8,584264.0,22.9842,23.0107,22.9644,23.0041,584264.0
2015-07-28 10:30:00,34.8,34.84,34.73,34.73,552614.0,23.0041,23.0305,22.9578,22.9578,552614.0
2015-07-28 10:40:00,34.73,34.79,34.68,34.74,403075.0,22.9578,22.9974,22.9247,22.9644,403075.0
2015-07-28 10:50:00,34.75,34.96,34.74,34.91,640966.0,22.971,23.1098,22.9644,23.0768,640966.0
2015-07-28 11:00:00,34.91,34.96,34.86,34.93,607450.0,23.0768,23.1098,23.0437,23.09,607450.0
2015-07-28 11:10:00,34.94,34.99,34.88,34.93,607216.0,23.0966,23.1296,23.0569,23.09,607216.0
2015-07-28 11:20:00,34.93,34.93,34.84,34.85,379070.0,23.09,23.09,23.0305,23.0371,379070.0
2015-07-28 11:30:00,34.85,34.94,34.84,34.9,376562.0,23.0371,23.0966,23.0305,23.0702,376562.0
2015-07-28 11:40:00,34.9,34.96,34.89,34.95,344683.0,23.0702,23.1098,23.0635,23.1032,344683.0
2015-07-28 11:50:00,34.95,34.95,34.81,34.85,592649.0,23.1032,23.1032,23.0107,23.0371,592649.0
2015-07-28 12:00:00,34.85,34.87,34.79,34.79,338952.0,23.0371,23.0503,22.9974,22.9974,338952.0
2015-07-28 12:10:00,34.79,34.87,34.79,34.85,404383.0,22.9974,23.0503,22.9974,23.0371,404383.0
2015-07-28 12:20:00,34.86,34.96,34.85,34.96,425505.0,23.0437,23.1098,23.0371,23.1098,425505.0
2015-07-28 12:30:00,34.95,34.97,34.94,34.96,265376.0,23.1032,23.1164,23.0966,23.1098,265376.0
2015-07-28 12:40:00,34.96,35.07,34.95,35.07,556933.0,23.1098,23.1825,23.1032,23.1825,556933.0
2015-07-28 12:50:00,35.07,35.1,35.05,35.09,467823.0,23.1825,23.2024,23.1693,23.1958,467823.0
2015-07-28 13:00:00,35.09,35.18,35.08,35.16,642601.0,23.1958,23.2552,23.1891,23.242,642601.0
2015-07-28 13:10:00,35.17,35.19,35.13,35.19,273051.0,23.2486,23.2619,23.2222,23.2619,273051.0
2015-07-28 13:20:00,35.18,35.23,35.17,35.19,559142.0,23.2552,23.2883,23.2486,23.2619,559142.0
2015-07-28 13:30:00,35.18,35.18,35.1,35.13,292984.0,23.2552,23.2552,23.2024,23.2222,292984.0
2015-07-28 13:40:00,35.13,35.23,35.12,35.22,684994.0,23.2222,23.2883,23.2156,23.2817,684994.0
2015-07-28 13:50:00,35.23,35.26,35.2,35.26,493209.0,23.2883,23.3081,23.2685,23.3081,493209.0
2015-07-28 14:00:00,35.25,35.26,35.16,35.21,438013.0,23.3015,23.3081,23.242,23.2751,438013.0
2015-07-28 14:10:00,35.22,35.29,35.18,35.26,606661.0,23.2817,23.328,23.2552,23.3081,606661.0
2015-07-28 14:20:00,35.25,35.32,35.25,35.29,513833.0,23.3015,23.3478,23.3015,23.328,513833.0
2015-07-28 14:30:00,35.29,35.3,35.24,35.27,514319.0,23.328,23.3346,23.2949,23.3147,514319.0
2015-07-28 14:40:00,35.28,35.35,35.24,35.35,449571.0,23.3213,23.3676,23.2949,23.3676,449571.0
2015-07-28 14:50:00,35.34,35.47,35.33,35.43,1096483.0,23.361,23.4469,23.3544,23.4205,1096483.0
2015-07-28 15:00:00,35.43,35.44,35.35,35.41,952179.0,23.4205,23.4271,23.3676,23.4073,952179.0
2015-07-28 15:10:00,35.42,35.42,35.24,35.26,947390.0,23.4139,23.4139,23.2949,23.3081,947390.0
2015-07-28 15:20:00,35.26,35.26,35.16,35.16,839695.0,23.3081,23.3081,23.242,23.242,839695.0
2015-07-28 15:30:00,35.16,35.34,35.16,35.33,2091898.0,23.242,23.361,23.242,23.3544,2091898.0
2015-07-28 15:40:00,35.33,35.36,35.27,35.36,3229192.0,23.3544,23.3742,23.3147,23.3742,3229192.0
2015-07-28 15:50:00,35.35,35.41,35.27,35.37,4703635.0,23.3676,23.4073,23.3147,23.3808,4703635.0
2015-07-29 09:30:00,35.48,35.66,35.44,35.65,2980058.0,23.4536,23.5725,23.4271,23.5659,2980058.0
2015-07-29 09:40:00,35.65,35.82,35.64,35.8,1759454.0,23.5659,23.6783,23.5593,23.6651,1759454.0
2015-07-29 09:50:00,35.81,36.13,35.81,35.88,3188489.0,23.6717,23.8832,23.6717,23.718,3188489.0
2015-07-29 10:00:00,35.88,36.0,35.87,35.9,1863091.0,23.718,23.7973,23.7114,23.7312,1863091.0
2015-07-29 10:10:00,35.9,35.99,35.85,35.94,1482356.0,23.7312,23.7907,23.6981,23.7576,1482356.0
2015-07-29 10:20:00,35.94,35.96,35.84,35.86,848152.0,23.7576,23.7709,23.6915,23.7048,848152.0
2015-07-29 10:30:00,35.86,35.94,35.78,35.93,1362143.0,23.7048,23.7576,23.6519,23.751,1362143.0
2015-07-29 10:40:00,35.92,35.93,35.86,35.9,792215.0,23.7444,23.751,23.7048,23.7312,792215.0
2015-07-29 10:50:00,35.9,35.92,35.85,35.86,930994.0,23.7312,23.7444,23.6981,23.7048,930994.0
2015-07-29 11:00:00,35.85,35.86,35.8,35.83,917028.0,23.6981,23.7048,23.6651,23.6849,917028.0
2015-07-29 11:10:00,35.83,35.86,35.79,35.8,911213.0,23.6849,23.7048,23.6585,23.6651,911213.0
2015-07-29 11:20:00,35.8,35.86,35.79,35.83,801254.0,23.6651,23.7048,23.6585,23.6849,801254.0
2015-07-29 11:30:00,35.84,35.85,35.79,35.8,754640.0,23.6915,23.6981,23.6585,23.6651,754640.0
2015-07-29 11:40:00,35.8,35.81,35.72,35.72,958696.0,23.6651,23.6717,23.6122,23.6122,958696.0
2015-07-29 11:50:00,35.72,35.79,35.7,35.74,766485.0,23.6122,23.6585,23.599,23.6254,766485.0
2015-07-29 12:00:00,35.74,35.77,35.7,35.7,521893.0,23.6254,23.6453,23.599,23.599,521893.0
2015-07-29 12:10:00,35.7,35.72,35.65,35.66,565315.0,23.599,23.6122,23.5659,23.5725,565315.0
2015-07-29 12:20:00,35.66,35.73,35.65,35.73,442352.0,23.5725,23.6188,23.5659,23.6188,442352.0
2015-07-29 12:30:00,35.73,35.74,35.65,35.67,470960.0,23.6188,23.6254,23.5659,23.5792,470960.0
2015-07-29 12:40:00,35.67,35.73,35.66,35.7,528525.0,23.5792,23.6188,23.5725,23.599,528525.0
2015-07-29 12:50:00,35.69,35.76,35.67,35.76,572712.0,23.5924,23.6386,23.5792,23.6386,572712.0
2015-07-29 13:00:00,35.75,35.76,35.68,35.7,335260.0,23.632,23.6386,23.5858,23.599,335260.0
2015-07-29 13:10:00,35.7,35.73,35.69,35.7,335082.0,23.599,23.6188,23.5924,23.599,335082.0
2015-07-29 13:20:00,35.71,35.75,35.7,35.73,656242.0,23.6056,23.632,23.599,23.6188,656242.0
2015-07-29 13:30:00,35.73,35.74,35.64,35.67,392649.0,23.6188,23.6254,23.5593,23.5792,392649.0
2015-07-29 13:40:00,35.66,35.7,35.66,35.69,404001.0,23.5725,23.599,23.5725,23.5924,404001.0
2015-07-29 13:50:00,35.69,35.69,35.64,35.66,676783.0,23.5924,23.5924,23.5593,23.5725,676783.0
2015-07-29 14:00:00,35.66,35.82,35.64,35.68,1642525.0,23.5725,23.6783,23.5593,23.5858,1642525.0
2015-07-29 14:10:00,35.67,35.8,35.67,35.8,671580.0,23.5792,23.6651,23.5792,23.6651,671580.0
2015-07-29 14:20:00,35.8,35.8,35.7,35.73,338452.0,23.6651,23.6651,23.599,23.6188,338452.0
2015-07-29 14:30:00,35.72,35.82,35.72,35.82,381680.0,23.6122,23.6783,23.6122,23.6783,381680.0
2015-07-29 14:40:00,35.82,35.95,35.81,35.93,918971.0,23.6783,23.7642,23.6717,23.751,918971.0
2015-07-29 14:50:00,35.94,35.97,35.86,35.86,965874.0,23.7576,23.7775,23.7048,23.7048,965874.0
2015-07-29 15:00:00,35.86,35.87,35.79,35.8,578121.0,23.7048,23.7114,23.6585,23.6651,578121.0
2015-07-29 15:10:00,35.8,35.8,35.71,35.75,982875.0,23.6651,23.6651,23.6056,23.632,982875.0
2015-07-29 15:20:00,35.75,35.83,35.74,35.78,1222045.0,23.632,23.6849,23.6254,23.6519,1222045.0
2015-07-29 15:30:00,35.77,35.78,35.69,35.75,1038443.0,23.6453,23.6519,23.5924,23.632,1038443.0
2015-07-29 15:40:00,35.75,35.86,35.74,35.82,2422297.0,23.632,23.7048,23.6254,23.6783,2422297.0
2015-07-29 15:50:00,35.82,35.84,35.75,35.76,2850639.0,23.6783,23.6915,23.632,23.6386,2850639.0
2015-07-30 09:30:00,35.68,36.0,35.52,35.53,829935.0,23.5858,23.7973,23.48,23.4866,829935.0
2015-07-30 09:40:00,35.53,35.55,35.39,35.41,688921.0,23.4866,23.4998,23.3941,23.4073,688921.0
2015-07-30 09:50:00,35.41,35.5,35.4,35.48,413275.0,23.4073,23.4668,23.4007,23.4536,413275.0
2015-07-30 10:00:00,35.48,35.52,35.44,35.48,451875.0,23.4536,23.48,23.4271,23.4536,451875.0
2015-07-30 10:10:00,35.48,35.49,35.43,35.44,675586.0,23.4536,23.4602,23.4205,23.4271,675586.0
2015-07-30 10:20:00,35.44,35.5,35.43,35.5,505889.0,23.4271,23.4668,23.4205,23.4668,505889.0
2015-07-30 10:30:00,35.5,35.57,35.49,35.5,384011.0,23.4668,23.5131,23.4602,23.4668,384011.0
2015-07-30 10:40:00,35.5,35.55,35.48,35.52,252502.0,23.4668,23.4998,23.4536,23.48,252502.0
2015-07-30 10:50:00,35.53,35.62,35.53,35.62,563480.0,23.4866,23.5461,23.4866,23.5461,563480.0
2015-07-30 11:00:00,35.62,35.66,35.6,35.63,779519.0,23.5461,23.5725,23.5329,23.5527,779519.0
2015-07-30 11:10:00,35.63,35.68,35.63,35.64,433284.0,23.5527,23.5858,23.5527,23.5593,433284.0
2015-07-30 11:20:00,35.64,35.7,35.61,35.62,487646.0,23.5593,23.599,23.5395,23.5461,487646.0
2015-07-30 11:30:00,35.62,35.63,35.46,35.54,1114532.0,23.5461,23.5527,23.4403,23.4932,1114532.0
2015-07-30 11:40:00,35.54,35.63,35.53,35.59,420010.0,23.4932,23.5527,23.4866,23.5263,420010.0
2015-07-30 11:50:00,35.59,35.65,35.58,35.63,444366.0,23.5263,23.5659,23.5197,23.5527,444366.0
2015-07-30 12:00:00,35.62,35.68,35.61,35.65,415826.0,23.5461,23.5858,23.5395,23.5659,415826.0
2015-07-30 12:10:00,35.64,35.7,35.63,35.7,356803.0,23.5593,23.599,23.5527,23.599,356803.0
2015-07-30 12:20:00,35.69,35.72,35.66,35.66,227592.0,23.5924,23.6122,23.5725,23.5725,227592.0
2015-07-30 12:30:00,35.66,35.72,35.66,35.69,256911.0,23.5725,23.6122,23.5725,23.5924,256911.0
2015-07-30 12:40:00,35.7,35.77,35.69,35.76,368555.0,23.599,23.6453,23.5924,23.6386,368555.0
2015-07-30 12:50:00,35.76,35.82,35.75,35.77,473628.0,23.6386,23.6783,23.632,23.6453,473628.0
2015-07-30 13:00:00,35.77,35.83,35.76,35.82,304157.0,23.6453,23.6849,23.6386,23.6783,304157.0
2015-07-30 13:10:00,35.82,35.89,35.81,35.89,662554.0,23.6783,23.7246,23.6717,23.7246,662554.0
2015-07-30 13:20:00,35.89,35.9,35.84,35.87,610579.0,23.7246,23.7312,23.6915,23.7114,610579.0
2015-07-30 13:30:00,35.87,35.88,35.81,35.86,542636.0,23.7114,23.718,23.6717,23.7048,542636.0
2015-07-30 13:40:00,35.86,35.87,35.81,35.84,485637.0,23.7048,23.7114,23.6717,23.6915,485637.0
2015-07-30 13:50:00,35.84,35.85,35.82,35.84,340268.0,23.6915,23.6981,23.6783,23.6915,340268.0
2015-07-30 14:00:00,35.83,35.86,35.83,35.84,541454.0,23.6849,23.7048,23.6849,23.6915,541454.0
2015-07-30 14:10:00,35.83,35.89,35.83,35.89,284581.0,23.6849,23.7246,23.6849,23.7246,284581.0
2015-07-30 14:20:00,35.89,35.9,35.82,35.84,428663.0,23.7246,23.7312,23.6783,23.6915,428663.0
2015-07-30 14:30:00,35.83,35.86,35.79,35.8,368207.0,23.6849,23.7048,23.6585,23.6651,368207.0
2015-07-30 14:40:00,35.8,35.85,35.8,35.84,327375.0,23.6651,23.6981,23.6651,23.6915,327375.0
2015-07-30 14:50:00,35.84,35.85,35.79,35.81,281639.0,23.6915,23.6981,23.6585,23.6717,281639.0
2015-07-30 15:00:00,35.82,35.86,35.82,35.86,438605.0,23.6783,23.7048,23.6783,23.7048,438605.0
2015-07-30 15:10:00,35.86,35.86,35.8,35.8,476002.0,23.7048,23.7048,23.6651,23.6651,476002.0
2015-07-30 15:20:00,35.8,35.81,35.76,35.79,542174.0,23.6651,23.6717,23.6386,23.6585,542174.0
2015-07-30 15:30:00,35.79,35.81,35.78,35.8,467426.0,23.6585,23.6717,23.6519,23.6651,467426.0
2015-07-30 15:40:00,35.8,35.8,35.75,35.76,512356.0,23.6651,23.6651,23.632,23.6386,512356.0
2015-07-30 15:50:00,35.76,35.79,35.71,35.74,1649017.0,23.6386,23.6585,23.6056,23.6254,1649017.0
2015-07-31 09:30:00,35.91,36.02,35.87,35.93,962880.0,23.7378,23.8105,23.7114,23.751,962880.0
2015-07-31 09:40:00,35.93,36.12,35.92,36.09,1653820.0,23.751,23.8766,23.7444,23.8568,1653820.0
2015-07-31 09:50:00,36.09,36.11,35.98,35.99,1163271.0,23.8568,23.87,23.7841,23.7907,1163271.0
2015-07-31 10:00:00,35.99,36.1,35.98,36.08,664155.0,23.7907,23.8634,23.7841,23.8502,664155.0
2015-07-31 10:10:00,36.09,36.15,36.08,36.14,599067.0,23.8568,23.8965,23.8502,23.8898,599067.0
2015-07-31 10:20:00,36.14,36.19,36.14,36.16,693509.0,23.8898,23.9229,23.8898,23.9031,693509.0
2015-07-31 10:30:00,36.16,36.2,36.14,36.19,596624.0,23.9031,23.9295,23.8898,23.9229,596624.0
2015-07-31 10:40:00,36.19,36.28,36.17,36.28,736753.0,23.9229,23.9824,23.9097,23.9824,736753.0
2015-07-31 10:50:00,36.28,36.34,36.27,36.28,705129.0,23.9824,24.022,23.9758,23.9824,705129.0
2015-07-31 11:00:00,36.27,36.34,36.27,36.32,632748.0,23.9758,24.022,23.9758,24.0088,632748.0
2015-07-31 11:10:00,36.31,36.35,36.31,36.35,349486.0,24.0022,24.0287,24.0022,24.0287,349486.0
2015-07-31 11:20:00,36.34,36.46,36.34,36.38,1099470.0,24.022,24.1014,24.022,24.0485,1099470.0
2015-07-31 11:30:00,36.38,36.41,36.33,36.39,623212.0,24.0485,24.0683,24.0154,24.0551,623212.0
2015-07-31 11:40:00,36.39,36.44,36.37,36.4,520285.0,24.0551,24.0882,24.0419,24.0617,520285.0
2015-07-31 11:50:00,36.39,36.45,36.38,36.41,448328.0,24.0551,24.0948,24.0485,24.0683,448328.0
2015-07-31 12:00:00,36.4,36.41,36.34,36.37,546115.0,24.0617,24.0683,24.022,24.0419,546115.0
2015-07-31 12:10:00,36.37,36.42,36.36,36.38,366826.0,24.0419,24.0749,24.0353,24.0485,366826.0
2015-07-31 12:20:00,36.38,36.4,36.32,36.39,329558.0,24.0485,24.0617,24.0088,24.0551,329558.0
2015-07-31 12:30:00,36.38,36.39,36.28,36.32,428354.0,24.0485,24.0551,23.9824,24.0088,428354.0
2015-07-31 12:40:00,36.32,36.32,36.23,36.26,358484.0,24.0088,24.0088,23.9493,23.9692,358484.0
2015-07-31 12:50:00,36.26,36.31,36.26,36.27,241075.0,23.9692,24.0022,23.9692,23.9758,241075.0
2015-07-31 13:00:00,36.27,36.3,36.26,36.28,220929.0,23.9758,23.9956,23.9692,23.9824,220929.0
2015-07-31 13:10:00,36.28,36.3,36.23,36.29,367731.0,23.9824,23.9956,23.9493,23.989,367731.0
2015-07-31 13:20:00,36.28,36.33,36.27,36.32,360979.0,23.9824,24.0154,23.9758,24.0088,360979.0
2015-07-31 13:30:00,36.32,36.32,36.22,36.24,454290.0,24.0088,24.0088,23.9427,23.9559,454290.0
2015-07-31 13:40:00,36.24,36.26,36.23,36.23,184891.0,23.9559,23.9692,23.9493,23.9493,184891.0
2015-07-31 13:50:00,36.23,36.23,36.17,36.18,308219.0,23.9493,23.9493,23.9097,23.9163,308219.0
2015-07-31 14:00:00,36.18,36.21,36.16,36.18,361754.0,23.9163,23.9361,23.9031,23.9163,361754.0
2015-07-31 14:10:00,36.18,36.18,36.14,36.15,327775.0,23.9163,23.9163,23.8898,23.8965,327775.0
2015-07-31 14:20:00,36.15,36.16,36.07,36.09,652876.0,23.8965,23.9031,23.8436,23.8568,652876.0
2015-07-31 14:30:00,36.09,36.13,36.05,36.07,441402.0,23.8568,23.8832,23.8303,23.8436,441402.0
2015-07-31 14:40:00,36.07,36.09,36.04,36.08,453484.0,23.8436,23.8568,23.8237,23.8502,453484.0
2015-07-31 14:50:00,36.08,36.1,36.07,36.08,324858.0,23.8502,23.8634,23.8436,23.8502,324858.0
2015-07-31 15:00:00,36.09,36.1,36.05,36.07,468128.0,23.8568,23.8634,23.8303,23.8436,468128.0
2015-07-31 15:10:00,36.07,36.1,36.05,36.09,372917.0,23.8436,23.8634,23.8303,23.8568,372917.0
2015-07-31 15:20:00,36.1,36.1,36.02,36.04,577238.0,23.8634,23.8634,23.8105,23.8237,577238.0
2015-07-31 15:30:00,36.05,36.14,36.04,36.14,918320.0,23.8303,23.8898,23.8237,23.8898,918320.0
2015-07-31 15:40:00,36.14,36.14,36.07,36.08,1027717.0,23.8898,23.8898,23.8436,23.8502,1027717.0
2015-07-31 15:50:00,36.07,36.12,36.03,36.07,2651444.0,23.8436,23.8766,23.8171,23.8436,2651444.0
2015-08-03 09:30:00,36.29,36.29,36.05,36.06,1989515.0,23.989,23.989,23.8303,23.837,1989515.0
2015-08-03 09:40:00,36.06,36.1,36.0,36.07,473149.0,23.837,23.8634,23.7973,23.8436,473149.0
2015-08-03 09:50:00,36.07,36.2,36.06,36.19,404660.0,23.8436,23.9295,23.837,23.9229,404660.0
2015-08-03 10:00:00,36.19,36.25,36.15,36.23,491433.0,23.9229,23.9626,23.8965,23.9493,491433.0
2015-08-03 10:10:00,36.23,36.3,36.17,36.18,683128.0,23.9493,23.9956,23.9097,23.9163,683128.0
2015-08-03 10:20:00,36.18,36.19,36.11,36.16,332497.0,23.9163,23.9229,23.87,23.9031,332497.0
2015-08-03 10:30:00,36.16,36.16,36.08,36.14,280076.0,23.9031,23.9031,23.8502,23.8898,280076.0
2015-08-03 10:40:00,36.13,36.13,36.02,36.06,425295.0,23.8832,23.8832,23.8105,23.837,425295.0
2015-08-03 10:50:00,36.05,36.06,36.0,36.02,380176.0,23.8303,23.837,23.7973,23.8105,380176.0
2015-08-03 11:00:00,36.01,36.07,36.0,36.07,447566.0,23.8039,23.8436,23.7973,23.8436,447566.0
2015-08-03 11:10:00,36.06,36.09,36.04,36.09,336076.0,23.837,23.8568,23.8237,23.8568,336076.0
2015-08-03 11:20:00,36.09,36.15,36.08,36.13,272513.0,23.8568,23.8965,23.8502,23.8832,272513.0
2015-08-03 11:30:00,36.14,36.17,36.13,36.13,244838.0,23.8898,23.9097,23.8832,23.8832,244838.0
2015-08-03 11:40:00,36.13,36.16,36.11,36.13,211543.0,23.8832,23.9031,23.87,23.8832,211543.0
2015-08-03 11:50:00,36.14,36.17,36.12,36.14,218445.0,23.8898,23.9097,23.8766,23.8898,218445.0
2015-08-03 12:00:00,36.14,36.17,36.13,36.15,196456.0,23.8898,23.9097,23.8832,23.8965,196456.0
2015-08-03 12:10:00,36.16,36.19,36.12,36.13,229025.0,23.9031,23.9229,23.8766,23.8832,229025.0
2015-08-03 12:20:00,36.13,36.14,36.1,36.13,151646.0,23.8832,23.8898,23.8634,23.8832,151646.0
2015-08-03 12:30:00,36.12,36.12,36.02,36.03,199260.0,23.8766,23.8766,23.8105,23.8171,199260.0
2015-08-03 12:40:00,36.04,36.04,36.0,36.02,251856.0,23.8237,23.8237,23.7973,23.8105,251856.0
2015-08-03 12:50:00,36.03,36.03,35.99,36.0,253273.0,23.8171,23.8171,23.7907,23.7973,253273.0
2015-08-03 13:00:00,35.99,36.02,35.95,35.97,261323.0,23.7907,23.8105,23.7642,23.7775,261323.0
2015-08-03 13:10:00,35.96,35.99,35.93,35.95,244469.0,23.7709,23.7907,23.751,23.7642,244469.0
2015-08-03 13:20:00,35.95,36.0,35.95,35.98,270063.0,23.7642,23.7973,23.7642,23.7841,270063.0
2015-08-03 13:30:00,35.97,36.01,35.96,35.97,290125.0,23.7775,23.8039,23.7709,23.7775,290125.0
2015-08-03 13:40:00,35.97,36.02,35.97,36.02,374120.0,23.7775,23.8105,23.7775,23.8105,374120.0
2015-08-03 13:50:00,36.02,36.06,35.99,36.01,347242.0,23.8105,23.837,23.7907,23.8039,347242.0
2015-08-03 14:00:00,36.01,36.02,35.94,35.95,356816.0,23.8039,23.8105,23.7576,23.7642,356816.0
2015-08-03 14:10:00,35.95,35.96,35.9,35.93,192546.0,23.7642,23.7709,23.7312,23.751,192546.0
2015-08-03 14:20:00,35.94,35.96,35.91,35.94,348195.0,23.7576,23.7709,23.7378,23.7576,348195.0
2015-08-03 14:30:00,35.94,36.0,35.92,36.0,223126.0,23.7576,23.7973,23.7444,23.7973,223126.0
2015-08-03 14:40:00,36.0,36.03,35.98,35.99,238433.0,23.7973,23.8171,23.7841,23.7907,238433.0
2015-08-03 14:50:00,36.0,36.0,35.94,35.98,242141.0,23.7973,23.7973,23.7576,23.7841,242141.0
2015-08-03 15:00:00,35.98,36.03,35.97,36.03,223511.0,23.7841,23.8171,23.7775,23.8171,223511.0
2015-08-03 15:10:00,36.03,36.05,36.0,36.04,392310.0,23.8171,23.8303,23.7973,23.8237,392310.0
2015-08-03 15:20:00,36.03,36.1,36.03,36.09,450164.0,23.8171,23.8634,23.8171,23.8568,450164.0
2015-08-03 15:30:00,36.09,36.15,36.06,36.14,609055.0,23.8568,23.8965,23.837,23.8898,609055.0
2015-08-03 15:40:00,36.14,36.18,36.09,36.1,547892.0,23.8898,23.9163,23.8568,23.8634,547892.0
2015-08-03 15:50:00,36.09,36.18,36.09,36.15,1263742.0,23.8568,23.9163,23.8568,23.8965,1263742.0
2015-08-04 09:30:00,36.22,36.22,35.97,35.98,1162935.0,23.9427,23.9427,23.7775,23.7841,1162935.0
2015-08-04 09:40:00,35.97,36.04,35.95,36.0,385805.0,23.7775,23.8237,23.7642,23.7973,385805.0
2015-08-04 09:50:00,36.0,36.1,36.0,36.06,326264.0,23.7973,23.8634,23.7973,23.837,326264.0
2015-08-04 10:00:00,36.05,36.09,36.03,36.07,893921.0,23.8303,23.8568,23.8171,23.8436,893921.0
2015-08-04 10:10:00,36.07,36.16,36.04,36.14,694727.0,23.8436,23.9031,23.8237,23.8898,694727.0
2015-08-04 10:20:00,36.14,36.2,36.11,36.17,263466.0,23.8898,23.9295,23.87,23.9097,263466.0
2015-08-04 10:30:00,36.18,36.19,36.14,36.16,254984.0,23.9163,23.9229,23.8898,23.9031,254984.0
2015-08-04 10:40:00,36.16,36.17,36.06,36.06,359464.0,23.9031,23.9097,23.837,23.837,359464.0
2015-08-04 10:50:00,36.07,36.08,36.0,36.02,363045.0,23.8436,23.8502,23.7973,23.8105,363045.0
2015-08-04 11:00:00,36.02,36.04,35.99,36.0,417072.0,23.8105,23.8237,23.7907,23.7973,417072.0
2015-08-04 11:10:00,36.01,36.09,36.0,36.02,292876.0,23.8039,23.8568,23.7973,23.8105,292876.0
2015-08-04 11:20:00,36.02,36.03,36.0,36.01,201330.0,23.8105,23.8171,23.7973,23.8039,201330.0
2015-08-04 11:30:00,36.01,36.01,35.98,35.98,219137.0,23.8039,23.8039,23.7841,23.7841,219137.0
2015-08-04 11:40:00,35.98,36.0,35.92,35.94,300155.0,23.7841,23.7973,23.7444,23.7576,300155.0
2015-08-04 11:50:00,35.95,35.95,35.9,35.94,191693.0,23.7642,23.7642,23.7312,23.7576,191693.0
2015-08-04 12:00:00,35.95,36.0,35.94,36.0,215278.0,23.7642,23.7973,23.7576,23.7973,215278.0
2015-08-04 12:10:00,36.0,36.0,35.98,36.0,141342.0,23.7973,23.7973,23.7841,23.7973,141342.0
2015-08-04 12:20:00,36.0,36.01,35.96,35.97,155969.0,23.7973,23.8039,23.7709,23.7775,155969.0
2015-08-04 12:30:00,35.96,36.0,35.96,36.0,146174.0,23.7709,23.7973,23.7709,23.7973,146174.0
2015-08-04 12:40:00,36.0,36.02,35.97,36.02,295684.0,23.7973,23.8105,23.7775,23.8105,295684.0
2015-08-04 12:50:00,36.02,36.02,35.96,35.97,163258.0,23.8105,23.8105,23.7709,23.7775,163258.0
2015-08-04 13:00:00,35.97,36.0,35.94,35.99,183169.0,23.7775,23.7973,23.7576,23.7907,183169.0
2015-08-04 13:10:00,35.99,36.02,35.98,36.01,116342.0,23.7907,23.8105,23.7841,23.8039,116342.0
2015-08-04 13:20:00,36.01,36.03,35.98,36.02,136231.0,23.8039,23.8171,23.7841,23.8105,136231.0
2015-08-04 13:30:00,36.03,36.09,36.02,36.08,183803.0,23.8171,23.8568,23.8105,23.8502,183803.0
2015-08-04 13:40:00,36.07,36.08,35.99,35.99,217040.0,23.8436,23.8502,23.7907,23.7907,217040.0
2015-08-04 13:50:00,35.99,36.0,35.9,35.9,377318.0,23.7907,23.7973,23.7312,23.7312,377318.0
2015-08-04 14:00:00,35.9,35.93,35.86,35.87,378374.0,23.7312,23.751,23.7048,23.7114,378374.0
2015-08-04 14:10:00,35.86,35.88,35.82,35.87,287925.0,23.7048,23.718,23.6783,23.7114,287925.0
2015-08-04 14:20:00,35.88,35.9,35.83,35.84,375966.0,23.718,23.7312,23.6849,23.6915,375966.0
2015-08-04 14:30:00,35.84,35.9,35.82,35.88,317160.0,23.6915,23.7312,23.6783,23.718,317160.0
2015-08-04 14:40:00,35.89,35.95,35.87,35.95,334380.0,23.7246,23.7642,23.7114,23.7642,334380.0
2015-08-04 14:50:00,35.94,35.98,35.94,35.98,410576.0,23.7576,23.7841,23.7576,23.7841,410576.0
2015-08-04 15:00:00,35.98,36.02,35.97,36.01,501467.0,23.7841,23.8105,23.7775,23.8039,501467.0
2015-08-04 15:10:00,36.01,36.02,35.99,36.0,386079.0,23.8039,23.8105,23.7907,23.7973,386079.0
2015-08-04 15:20:00,36.0,36.04,35.99,36.02,550003.0,23.7973,23.8237,23.7907,23.8105,550003.0
2015-08-04 15:30:00,36.02,36.09,36.01,36.09,811499.0,23.8105,23.8568,23.8039,23.8568,811499.0
2015-08-04 15:40:00,36.09,36.13,36.04,36.12,1838086.0,23.8568,23.8832,23.8237,23.8766,1838086.0
2015-08-04 15:50:00,36.11,36.16,36.07,36.12,3084748.0,23.87,23.9031,23.8436,23.8766,3084748.0
2015-08-05 09:30:00,36.07,36.12,36.02,36.09,1292458.0,24.03,24.0633,23.9966,24.0433,1292458.0
2015-08-05 09:40:00,36.1,36.12,35.99,36.07,434789.0,24.0499,24.0633,23.9767,24.03,434789.0
2015-08-05 09:50:00,36.06,36.1,36.0,36.01,315315.0,24.0233,24.0499,23.9833,23.99,315315.0
2015-08-05 10:00:00,36.01,36.11,35.99,36.11,439727.0,23.99,24.0566,23.9767,24.0566,439727.0
2015-08-05 10:10:00,36.11,36.17,36.1,36.15,411963.0,24.0566,24.0966,24.0499,24.0832,411963.0
2015-08-05 10:20:00,36.15,36.17,36.12,36.14,263005.0,24.0832,24.0966,24.0633,24.0766,263005.0
2015-08-05 10:30:00,36.14,36.18,36.13,36.16,301767.0,24.0766,24.1032,24.0699,24.0899,301767.0
2015-08-05 10:40:00,36.16,36.17,36.13,36.15,236109.0,24.0899,24.0966,24.0699,24.0832,236109.0
2015-08-05 10:50:00,36.15,36.16,36.13,36.14,309948.0,24.0832,24.0899,24.0699,24.0766,309948.0
2015-08-05 11:00:00,36.14,36.17,36.1,36.11,455315.0,24.0766,24.0966,24.0499,24.0566,455315.0
2015-08-05 11:10:00,36.1,36.13,36.09,36.1,379901.0,24.0499,24.0699,24.0433,24.0499,379901.0
2015-08-05 11:20:00,36.1,36.12,36.09,36.11,365958.0,24.0499,24.0633,24.0433,24.0566,365958.0
2015-08-05 11:30:00,36.11,36.14,36.09,36.09,326858.0,24.0566,24.0766,24.0433,24.0433,326858.0
2015-08-05 11:40:00,36.09,36.14,36.09,36.13,337521.0,24.0433,24.0766,24.0433,24.0699,337521.0
2015-08-05 11:50:00,36.13,36.14,36.08,36.1,615814.0,24.0699,24.0766,24.0366,24.0499,615814.0
2015-08-05 12:00:00,36.1,36.12,36.09,36.11,382019.0,24.0499,24.0633,24.0433,24.0566,382019.0
2015-08-05 12:10:00,36.1,36.12,36.02,36.04,447089.0,24.0499,24.0633,23.9966,24.01,447089.0
2015-08-05 12:20:00,36.04,36.06,36.02,36.05,350445.0,24.01,24.0233,23.9966,24.0166,350445.0
2015-08-05 12:30:00,36.05,36.07,36.03,36.04,368982.0,24.0166,24.03,24.0033,24.01,368982.0
2015-08-05 12:40:00,36.03,36.06,36.02,36.05,633973.0,24.0033,24.0233,23.9966,24.0166,633973.0
2015-08-05 12:50:00,36.05,36.12,36.04,36.09,318743.0,24.0166,24.0633,24.01,24.0433,318743.0
2015-08-05 13:00:00,36.09,36.09,35.99,36.01,742412.0,24.0433,24.0433,23.9767,23.99,742412.0
2015-08-05 13:10:00,36.01,36.02,35.89,35.94,655832.0,23.99,23.9966,23.91,23.9433,655832.0
2015-08-05 13:20:00,35.93,35.95,35.87,35.88,308057.0,23.9367,23.95,23.8967,23.9034,308057.0
2015-08-05 13:30:00,35.88,35.94,35.86,35.9,704433.0,23.9034,23.9433,23.89,23.9167,704433.0
2015-08-05 13:40:00,35.89,35.92,35.82,35.83,695860.0,23.91,23.93,23.8634,23.8701,695860.0
2015-08-05 13:50:00,35.84,35.88,35.81,35.88,280799.0,23.8767,23.9034,23.8567,23.9034,280799.0
2015-08-05 14:00:00,35.87,35.88,35.8,35.8,449440.0,23.8967,23.9034,23.8501,23.8501,449440.0
2015-08-05 14:10:00,35.8,35.81,35.79,35.8,394039.0,23.8501,23.8567,23.8434,23.8501,394039.0
2015-08-05 14:20:00,35.8,35.81,35.8,35.81,209820.0,23.8501,23.8567,23.8501,23.8567,209820.0
2015-08-05 14:30:00,35.8,35.84,35.8,35.84,237411.0,23.8501,23.8767,23.8501,23.8767,237411.0
2015-08-05 14:40:00,35.83,35.84,35.78,35.82,1089097.0,23.8701,23.8767,23.8368,23.8634,1089097.0
2015-08-05 14:50:00,35.82,35.84,35.81,35.83,298935.0,23.8634,23.8767,23.8567,23.8701,298935.0
2015-08-05 15:00:00,35.83,35.88,35.82,35.88,354620.0,23.8701,23.9034,23.8634,23.9034,354620.0
2015-08-05 15:10:00,35.88,35.93,35.87,35.91,1030623.0,23.9034,23.9367,23.8967,23.9234,1030623.0
2015-08-05 15:20:00,35.91,35.94,35.86,35.88,916030.0,23.9234,23.9433,23.89,23.9034,916030.0
2015-08-05 15:30:00,35.88,35.88,35.82,35.83,728174.0,23.9034,23.9034,23.8634,23.8701,728174.0
2015-08-05 15:40:00,35.82,35.87,35.79,35.85,1104148.0,23.8634,23.8967,23.8434,23.8834,1104148.0
2015-08-05 15:50:00,35.86,35.86,35.81,35.83,2109255.0,23.89,23.89,23.8567,23.8701,2109255.0
2015-08-06 09:30:00,35.96,35.98,35.7,35.77,1102097.0,23.9567,23.97,23.7835,23.8301,1102097.0
2015-08-06 09:40:00,35.77,35.78,35.71,35.74,890380.0,23.8301,23.8368,23.7901,23.8101,890380.0
2015-08-06 09:50:00,35.74,35.76,35.69,35.74,464083.0,23.8101,23.8234,23.7768,23.8101,464083.0
2015-08-06 10:00:00,35.74,35.78,35.72,35.76,433138.0,23.8101,23.8368,23.7968,23.8234,433138.0
2015-08-06 10:10:00,35.75,35.76,35.65,35.67,416673.0,23.8168,23.8234,23.7501,23.7635,416673.0
2015-08-06 10:20:00,35.67,35.7,35.62,35.63,240752.0,23.7635,23.7835,23.7302,23.7368,240752.0
2015-08-06 10:30:00,35.64,35.65,35.59,35.62,402003.0,23.7435,23.7501,23.7102,23.7302,402003.0
2015-08-06 10:40:00,35.62,35.62,35.53,35.54,339578.0,23.7302,23.7302,23.6702,23.6769,339578.0
2015-08-06 10:50:00,35.54,35.55,35.47,35.48,349375.0,23.6769,23.6835,23.6302,23.6369,349375.0
2015-08-06 11:00:00,35.48,35.51,35.47,35.49,282921.0,23.6369,23.6569,23.6302,23.6436,282921.0
2015-08-06 11:10:00,35.49,35.5,35.43,35.47,297294.0,23.6436,23.6502,23.6036,23.6302,297294.0
2015-08-06 11:20:00,35.46,35.49,35.42,35.42,449591.0,23.6236,23.6436,23.5969,23.5969,449591.0
2015-08-06 11:30:00,35.43,35.43,35.24,35.25,631504.0,23.6036,23.6036,23.477,23.4837,631504.0
2015-08-06 11:40:00,35.24,35.31,35.23,35.28,537066.0,23.477,23.5236,23.4703,23.5036,537066.0
2015-08-06 11:50:00,35.27,35.28,35.18,35.2,290174.0,23.497,23.5036,23.437,23.4504,290174.0
2015-08-06 12:00:00,35.19,35.27,35.19,35.26,299389.0,23.4437,23.497,23.4437,23.4903,299389.0
2015-08-06 12:10:00,35.25,35.26,35.15,35.17,284185.0,23.4837,23.4903,23.417,23.4304,284185.0
2015-08-06 12:20:00,35.16,35.17,35.14,35.17,296889.0,23.4237,23.4304,23.4104,23.4304,296889.0
2015-08-06 12:30:00,35.17,35.19,35.1,35.1,401297.0,23.4304,23.4437,23.3837,23.3837,401297.0
2015-08-06 12:40:00,35.1,35.15,35.08,35.14,406941.0,23.3837,23.417,23.3704,23.4104,406941.0
2015-08-06 12:50:00,35.14,35.15,35.08,35.1,284750.0,23.4104,23.417,23.3704,23.3837,284750.0
2015-08-06 13:00:00,35.1,35.21,35.08,35.17,702070.0,23.3837,23.457,23.3704,23.4304,702070.0
2015-08-06 13:10:00,35.17,35.21,35.16,35.2,403429.0,23.4304,23.457,23.4237,23.4504,403429.0
2015-08-06 13:20:00,35.2,35.25,35.19,35.22,471767.0,23.4504,23.4837,23.4437,23.4637,471767.0
2015-08-06 13:30:00,35.21,35.22,35.18,35.19,288429.0,23.457,23.4637,23.437,23.4437,288429.0
2015-08-06 13:40:00,35.19,35.23,35.16,35.22,556372.0,23.4437,23.4703,23.4237,23.4637,556372.0
2015-08-06 13:50:00,35.23,35.23,35.1,35.11,393229.0,23.4703,23.4703,23.3837,23.3904,393229.0
2015-08-06 14:00:00,35.11,35.16,35.11,35.14,324581.0,23.3904,23.4237,23.3904,23.4104,324581.0
2015-08-06 14:10:00,35.14,35.16,35.09,35.11,284747.0,23.4104,23.4237,23.3771,23.3904,284747.0
2015-08-06 14:20:00,35.11,35.13,35.09,35.13,291415.0,23.3904,23.4037,23.3771,23.4037,291415.0
2015-08-06 14:30:00,35.13,35.18,35.11,35.15,437611.0,23.4037,23.437,23.3904,23.417,437611.0
2015-08-06 14:40:00,35.15,35.17,35.14,35.14,296878.0,23.417,23.4304,23.4104,23.4104,296878.0
2015-08-06 14:50:00,35.15,35.19,35.09,35.11,447234.0,23.417,23.4437,23.3771,23.3904,447234.0
2015-08-06 15:00:00,35.1,35.15,35.1,35.12,347138.0,23.3837,23.417,23.3837,23.3971,347138.0
2015-08-06 15:10:00,35.12,35.12,35.03,35.07,952796.0,23.3971,23.3971,23.3371,23.3637,952796.0
2015-08-06 15:20:00,35.07,35.09,35.05,35.07,379713.0,23.3637,23.3771,23.3504,23.3637,379713.0
2015-08-06 15:30:00,35.07,35.08,35.03,35.08,511694.0,23.3637,23.3704,23.3371,23.3704,511694.0
2015-08-06 15:40:00,35.08,35.17,35.07,35.16,730515.0,23.3704,23.4304,23.3637,23.4237,730515.0
2015-08-06 15:50:00,35.17,35.21,35.16,35.19,2137491.0,23.4304,23.457,23.4237,23.4437,2137491.0
2015-08-07 09:30:00,35.17,35.3,34.92,34.97,943200.0,23.4304,23.517,23.2638,23.2971,943200.0
2015-08-07 09:40:00,34.96,35.05,34.9,34.93,573960.0,23.2905,23.3504,23.2505,23.2705,573960.0
2015-08-07 09:50:00,34.94,35.13,34.92,35.11,383782.0,23.2771,23.4037,23.2638,23.3904,383782.0
2015-08-07 10:00:00,35.12,35.12,35.02,35.03,432777.0,23.3971,23.3971,23.3304,23.3371,432777.0
2015-08-07 10:10:00,35.03,35.05,34.98,35.0,384731.0,23.3371,23.3504,23.3038,23.3171,384731.0
2015-08-07 10:20:00,34.99,35.01,34.92,34.96,443468.0,23.3105,23.3238,23.2638,23.2905,443468.0
2015-08-07 10:30:00,34.96,35.07,34.93,35.06,300941.0,23.2905,23.3637,23.2705,23.3571,300941.0
2015-08-07 10:40:00,35.07,35.11,35.04,35.09,292126.0,23.3637,23.3904,23.3438,23.3771,292126.0
2015-08-07 10:50:00,35.1,35.16,35.04,35.09,610693.0,23.3837,23.4237,23.3438,23.3771,610693.0
2015-08-07 11:00:00,35.09,35.11,35.03,35.06,274118.0,23.3771,23.3904,23.3371,23.3571,274118.0
2015-08-07 11:10:00,35.06,35.09,34.96,34.98,358501.0,23.3571,23.3771,23.2905,23.3038,358501.0
2015-08-07 11:20:00,34.98,35.0,34.93,34.96,457760.0,23.3038,23.3171,23.2705,23.2905,457760.0
2015-08-07 11:30:00,34.97,34.97,34.87,34.9,300139.0,23.2971,23.2971,23.2305,23.2505,300139.0
2015-08-07 11:40:00,34.9,34.95,34.89,34.9,182881.0,23.2505,23.2838,23.2438,23.2505,182881.0
2015-08-07 11:50:00,34.91,34.95,34.89,34.94,173428.0,23.2572,23.2838,23.2438,23.2771,173428.0
2015-08-07 12:00:00,34.94,35.01,34.92,35.01,245336.0,23.2771,23.3238,23.2638,23.3238,245336.0
2015-08-07 12:10:00,35.01,35.04,34.98,35.02,219883.0,23.3238,23.3438,23.3038,23.3304,219883.0
2015-08-07 12:20:00,35.02,35.06,34.98,35.02,203707.0,23.3304,23.3571,23.3038,23.3304,203707.0
2015-08-07 12:30:00,35.02,35.03,34.94,34.98,247331.0,23.3304,23.3371,23.2771,23.3038,247331.0
2015-08-07 12:40:00,34.98,35.01,34.97,34.98,190305.0,23.3038,23.3238,23.2971,23.3038,190305.0
2015-08-07 12:50:00,34.98,35.02,34.95,34.96,216990.0,23.3038,23.3304,23.2838,23.2905,216990.0
2015-08-07 13:00:00,34.97,34.98,34.94,34.95,140042.0,23.2971,23.3038,23.2771,23.2838,140042.0
2015-08-07 13:10:00,34.95,34.99,34.93,34.98,256155.0,23.2838,23.3105,23.2705,23.3038,256155.0
2015-08-07 13:20:00,34.98,35.01,34.97,34.98,174009.0,23.3038,23.3238,23.2971,23.3038,174009.0
2015-08-07 13:30:00,34.97,35.04,34.97,35.04,216260.0,23.2971,23.3438,23.2971,23.3438,216260.0
2015-08-07 13:40:00,35.03,35.06,35.01,35.04,216738.0,23.3371,23.3571,23.3238,23.3438,216738.0
2015-08-07 13:50:00,35.04,35.06,35.02,35.03,241421.0,23.3438,23.3571,23.3304,23.3371,241421.0
2015-08-07 14:00:00,35.03,35.07,34.99,35.07,190431.0,23.3371,23.3637,23.3105,23.3637,190431.0
2015-08-07 14:10:00,35.07,35.08,35.04,35.04,142848.0,23.3637,23.3704,23.3438,23.3438,142848.0
2015-08-07 14:20:00,35.04,35.08,35.02,35.06,217731.0,23.3438,23.3704,23.3304,23.3571,217731.0
2015-08-07 14:30:00,35.07,35.13,35.06,35.09,244907.0,23.3637,23.4037,23.3571,23.3771,244907.0
2015-08-07 14:40:00,35.09,35.11,35.07,35.11,183400.0,23.3771,23.3904,23.3637,23.3904,183400.0
2015-08-07 14:50:00,35.1,35.13,35.08,35.13,170873.0,23.3837,23.4037,23.3704,23.4037,170873.0
2015-08-07 15:00:00,35.13,35.13,35.07,35.1,227808.0,23.4037,23.4037,23.3637,23.3837,227808.0
2015-08-07 15:10:00,35.11,35.12,35.06,35.11,204387.0,23.3904,23.3971,23.3571,23.3904,204387.0
2015-08-07 15:20:00,35.11,35.2,35.11,35.18,325817.0,23.3904,23.4504,23.3904,23.437,325817.0
2015-08-07 15:30:00,35.18,35.23,35.17,35.21,376334.0,23.437,23.4703,23.4304,23.457,376334.0
2015-08-07 15:40:00,35.21,35.22,35.16,35.21,545970.0,23.457,23.4637,23.4237,23.457,545970.0
2015-08-07 15:50:00,35.21,35.21,35.17,35.2,1184966.0,23.457,23.457,23.4304,23.4504,1184966.0
2015-08-10 09:30:00,35.21,35.46,35.21,35.33,746877.0,23.457,23.6236,23.457,23.537,746877.0
2015-08-10 09:40:00,35.33,35.35,35.27,35.3,606760.0,23.537,23.5503,23.497,23.517,606760.0
2015-08-10 09:50:00,35.3,35.33,35.25,35.3,419639.0,23.517,23.537,23.4837,23.517,419639.0
2015-08-10 10:00:00,35.29,35.3,35.19,35.19,443893.0,23.5103,23.517,23.4437,23.4437,443893.0
2015-08-10 10:10:00,35.2,35.24,35.13,35.14,447063.0,23.4504,23.477,23.4037,23.4104,447063.0
2015-08-10 10:20:00,35.15,35.26,35.14,35.24,638229.0,23.417,23.4903,23.4104,23.477,638229.0
2015-08-10 10:30:00,35.24,35.28,35.23,35.25,413273.0,23.477,23.5036,23.4703,23.4837,413273.0
2015-08-10 10:40:00,35.26,35.36,35.25,35.36,297260.0,23.4903,23.5569,23.4837,23.5569,297260.0
2015-08-10 10:50:00,35.36,35.37,35.3,35.35,198451.0,23.5569,23.5636,23.517,23.5503,198451.0
2015-08-10 11:00:00,35.36,35.46,35.35,35.45,343280.0,23.5569,23.6236,23.5503,23.6169,343280.0
2015-08-10 11:10:00,35.45,35.47,35.42,35.44,339204.0,23.6169,23.6302,23.5969,23.6102,339204.0
2015-08-10 11:20:00,35.43,35.44,35.36,35.38,215664.0,23.6036,23.6102,23.5569,23.5703,215664.0
2015-08-10 11:30:00,35.38,35.43,35.37,35.43,216844.0,23.5703,23.6036,23.5636,23.6036,216844.0
2015-08-10 11:40:00,35.43,35.44,35.31,35.33,298840.0,23.6036,23.6102,23.5236,23.537,298840.0
2015-08-10 11:50:00,35.34,35.37,35.33,35.36,287832.0,23.5436,23.5636,23.537,23.5569,287832.0
2015-08-10 12:00:00,35.36,35.39,35.34,35.39,180165.0,23.5569,23.5769,23.5436,23.5769,180165.0
2015-08-10 12:10:00,35.39,35.41,35.37,35.39,134190.0,23.5769,23.5903,23.5636,23.5769,134190.0
2015-08-10 12:20:00,35.39,35.4,35.38,35.39,133517.0,23.5769,23.5836,23.5703,23.5769,133517.0
2015-08-10 12:30:00,35.38,35.39,35.33,35.33,180272.0,23.5703,23.5769,23.537,23.537,180272.0
2015-08-10 12:40:00,35.34,35.34,35.29,35.34,100212.0,23.5436,23.5436,23.5103,23.5436,100212.0
2015-08-10 12:50:00,35.34,35.35,35.33,35.34,203107.0,23.5436,23.5503,23.537,23.5436,203107.0
2015-08-10 13:00:00,35.35,35.36,35.33,35.35,151478.0,23.5503,23.5569,23.537,23.5503,151478.0
2015-08-10 13:10:00,35.35,35.37,35.34,35.35,225014.0,23.5503,23.5636,23.5436,23.5503,225014.0
2015-08-10 13:20:00,35.36,35.39,35.35,35.36,160034.0,23.5569,23.5769,23.5503,23.5569,160034.0
2015-08-10 13:30:00,35.37,35.39,35.35,35.37,134817.0,23.5636,23.5769,23.5503,23.5636,134817.0
2015-08-10 13:40:00,35.37,35.38,35.34,35.36,126610.0,23.5636,23.5703,23.5436,23.5569,126610.0
2015-08-10 13:50:00,35.37,35.37,35.35,35.37,158604.0,23.5636,23.5636,23.5503,23.5636,158604.0
2015-08-10 14:00:00,35.37,35.39,35.35,35.37,132128.0,23.5636,23.5769,23.5503,23.5636,132128.0
2015-08-10 14:10:00,35.37,35.39,35.34,35.38,247978.0,23.5636,23.5769,23.5436,23.5703,247978.0
2015-08-10 14:20:00,35.38,35.41,35.37,35.39,153833.0,23.5703,23.5903,23.5636,23.5769,153833.0
2015-08-10 14:30:00,35.4,35.42,35.38,35.39,308302.0,23.5836,23.5969,23.5703,23.5769,308302.0
2015-08-10 14:40:00,35.39,35.42,35.39,35.41,256798.0,23.5769,23.5969,23.5769,23.5903,256798.0
2015-08-10 14:50:00,35.42,35.42,35.38,35.39,333549.0,23.5969,23.5969,23.5703,23.5769,333549.0
2015-08-10 15:00:00,35.38,35.41,35.37,35.37,223556.0,23.5703,23.5903,23.5636,23.5636,223556.0
2015-08-10 15:10:00,35.37,35.38,35.34,35.37,201747.0,23.5636,23.5703,23.5436,23.5636,201747.0
2015-08-10 15:20:00,35.37,35.37,35.34,35.34,321778.0,23.5636,23.5636,23.5436,23.5436,321778.0
2015-08-10 15:30:00,35.35,35.37,35.33,35.34,461287.0,23.5503,23.5636,23.537,23.5436,461287.0
2015-08-10 15:40:00,35.34,35.36,35.33,35.34,536603.0,23.5436,23.5569,23.537,23.5436,536603.0
2015-08-10 15:50:00,35.34,35.37,35.32,35.37,1335724.0,23.5436,23.5636,23.5303,23.5636,1335724.0
2015-08-11 09:30:00,35.21,35.22,35.06,35.13,1038981.0,23.457,23.4637,23.3571,23.4037,1038981.0
2015-08-11 09:40:00,35.13,35.21,35.09,35.15,565912.0,23.4037,23.457,23.3771,23.417,565912.0
2015-08-11 09:50:00,35.15,35.18,35.11,35.14,686234.0,23.417,23.437,23.3904,23.4104,686234.0
2015-08-11 10:00:00,35.13,35.19,35.11,35.14,382225.0,23.4037,23.4437,23.3904,23.4104,382225.0
2015-08-11 10:10:00,35.14,35.19,35.09,35.18,705422.0,23.4104,23.4437,23.3771,23.437,705422.0
2015-08-11 10:20:00,35.18,35.24,35.11,35.11,397255.0,23.437,23.477,23.3904,23.3904,397255.0
2015-08-11 10:30:00,35.11,35.14,35.06,35.13,644609.0,23.3904,23.4104,23.3571,23.4037,644609.0
2015-08-11 10:40:00,35.12,35.16,35.1,35.15,312958.0,23.3971,23.4237,23.3837,23.417,312958.0
2015-08-11 10:50:00,35.15,35.17,35.11,35.12,384027.0,23.417,23.4304,23.3904,23.3971,384027.0
2015-08-11 11:00:00,35.12,35.15,35.03,35.05,232176.0,23.3971,23.417,23.3371,23.3504,232176.0
2015-08-11 11:10:00,35.05,35.09,35.05,35.09,228429.0,23.3504,23.3771,23.3504,23.3771,228429.0
2015-08-11 11:20:00,35.08,35.11,35.07,35.09,614673.0,23.3704,23.3904,23.3637,23.3771,614673.0
2015-08-11 11:30:00,35.09,35.11,35.05,35.08,423791.0,23.3771,23.3904,23.3504,23.3704,423791.0
2015-08-11 11:40:00,35.08,35.09,34.95,34.98,656789.0,23.3704,23.3771,23.2838,23.3038,656789.0
2015-08-11 11:50:00,34.98,35.03,34.94,35.03,281801.0,23.3038,23.3371,23.2771,23.3371,281801.0
2015-08-11 12:00:00,35.02,35.07,35.01,35.06,215718.0,23.3304,23.3637,23.3238,23.3571,215718.0
2015-08-11 12:10:00,35.07,35.07,35.04,35.06,250858.0,23.3637,23.3637,23.3438,23.3571,250858.0
2015-08-11 12:20:00,35.06,35.12,35.04,35.11,213811.0,23.3571,23.3971,23.3438,23.3904,213811.0
2015-08-11 12:30:00,35.11,35.13,35.09,35.11,259848.0,23.3904,23.4037,23.3771,23.3904,259848.0
2015-08-11 12:40:00,35.11,35.14,35.1,35.13,213736.0,23.3904,23.4104,23.3837,23.4037,213736.0
2015-08-11 12:50:00,35.13,35.14,35.09,35.1,315027.0,23.4037,23.4104,23.3771,23.3837,315027.0
2015-08-11 13:00:00,35.1,35.11,35.04,35.07,597776.0,23.3837,23.3904,23.3438,23.3637,597776.0
2015-08-11 13:10:00,35.07,35.07,35.02,35.04,567061.0,23.3637,23.3637,23.3304,23.3438,567061.0
2015-08-11 13:20:00,35.04,35.07,35.02,35.06,315764.0,23.3438,23.3637,23.3304,23.3571,315764.0
2015-08-11 13:30:00,35.06,35.08,35.03,35.08,202601.0,23.3571,23.3704,23.3371,23.3704,202601.0
2015-08-11 13:40:00,35.08,35.09,35.04,35.05,134800.0,23.3704,23.3771,23.3438,23.3504,134800.0
2015-08-11 13:50:00,35.05,35.06,35.0,35.01,121343.0,23.3504,23.3571,23.3171,23.3238,121343.0
2015-08-11 14:00:00,35.0,35.06,35.0,35.05,192617.0,23.3171,23.3571,23.3171,23.3504,192617.0
2015-08-11 14:10:00,35.05,35.06,34.99,35.01,184999.0,23.3504,23.3571,23.3105,23.3238,184999.0
2015-08-11 14:20:00,35.01,35.06,35.0,35.04,321804.0,23.3238,23.3571,23.3171,23.3438,321804.0
2015-08-11 14:30:00,35.04,35.05,34.99,35.02,152586.0,23.3438,23.3504,23.3105,23.3304,152586.0
2015-08-11 14:40:00,35.02,35.05,35.01,35.04,169677.0,23.3304,23.3504,23.3238,23.3438,169677.0
2015-08-11 14:50:00,35.04,35.11,35.03,35.1,344623.0,23.3438,23.3904,23.3371,23.3837,344623.0
2015-08-11 15:00:00,35.1,35.11,35.05,35.06,218520.0,23.3837,23.3904,23.3504,23.3571,218520.0
2015-08-11 15:10:00,35.06,35.12,35.05,35.1,362741.0,23.3571,23.3971,23.3504,23.3837,362741.0
2015-08-11 15:20:00,35.11,35.11,35.07,35.1,307658.0,23.3904,23.3904,23.3637,23.3837,307658.0
2015-08-11 15:30:00,35.1,35.14,35.09,35.13,538389.0,23.3837,23.4104,23.3771,23.4037,538389.0
2015-08-11 15:40:00,35.13,35.15,35.09,35.12,462439.0,23.4037,23.417,23.3771,23.3971,462439.0
2015-08-11 15:50:00,35.12,35.17,35.11,35.14,1504572.0,23.3971,23.4304,23.3904,23.4104,1504572.0
2015-08-12 09:30:00,34.87,34.98,34.76,34.98,925042.0,23.2305,23.3038,23.1572,23.3038,925042.0
2015-08-12 09:40:00,34.98,35.02,34.91,34.91,3259238.0,23.3038,23.3304,23.2572,23.2572,3259238.0
2015-08-12 09:50:00,34.91,35.04,34.9,35.02,431723.0,23.2572,23.3438,23.2505,23.3304,431723.0
2015-08-12 10:00:00,35.02,35.08,35.01,35.03,541715.0,23.3304,23.3704,23.3238,23.3371,541715.0
2015-08-12 10:10:00,35.02,35.04,34.93,34.96,542460.0,23.3304,23.3438,23.2705,23.2905,542460.0
2015-08-12 10:20:00,34.96,34.98,34.83,34.86,1042919.0,23.2905,23.3038,23.2039,23.2238,1042919.0
2015-08-12 10:30:00,34.86,34.88,34.79,34.84,537628.0,23.2238,23.2372,23.1772,23.2105,537628.0
2015-08-12 10:40:00,34.84,34.86,34.75,34.79,670972.0,23.2105,23.2238,23.1506,23.1772,670972.0
2015-08-12 10:50:00,34.79,34.8,34.71,34.74,384459.0,23.1772,23.1839,23.1239,23.1439,384459.0
2015-08-12 11:00:00,34.73,34.86,34.73,34.85,556761.0,23.1372,23.2238,23.1372,23.2172,556761.0
2015-08-12 11:10:00,34.86,34.88,34.81,34.84,390895.0,23.2238,23.2372,23.1905,23.2105,390895.0
2015-08-12 11:20:00,34.84,34.87,34.77,34.85,294523.0,23.2105,23.2305,23.1639,23.2172,294523.0
2015-08-12 11:30:00,34.86,34.88,34.83,34.84,415272.0,23.2238,23.2372,23.2039,23.2105,415272.0
2015-08-12 11:40:00,34.84,34.86,34.76,34.77,583410.0,23.2105,23.2238,23.1572,23.1639,583410.0
2015-08-12 11:50:00,34.77,34.78,34.72,34.73,789788.0,23.1639,23.1705,23.1306,23.1372,789788.0
2015-08-12 12:00:00,34.73,34.8,34.72,34.79,516052.0,23.1372,23.1839,23.1306,23.1772,516052.0
2015-08-12 12:10:00,34.79,34.84,34.78,34.84,229047.0,23.1772,23.2105,23.1705,23.2105,229047.0
2015-08-12 12:20:00,34.83,34.84,34.78,34.8,254848.0,23.2039,23.2105,23.1705,23.1839,254848.0
2015-08-12 12:30:00,34.81,34.86,34.8,34.84,347722.0,23.1905,23.2238,23.1839,23.2105,347722.0
2015-08-12 12:40:00,34.84,34.88,34.84,34.87,295064.0,23.2105,23.2372,23.2105,23.2305,295064.0
2015-08-12 12:50:00,34.88,34.92,34.87,34.91,233160.0,23.2372,23.2638,23.2305,23.2572,233160.0
2015-08-12 13:00:00,34.91,34.98,34.9,34.95,343663.0,23.2572,23.3038,23.2505,23.2838,343663.0
2015-08-12 13:10:00,34.95,35.01,34.94,35.01,487845.0,23.2838,23.3238,23.2771,23.3238,487845.0
2015-08-12 13:20:00,35.01,35.04,34.94,34.94,177576.0,23.3238,23.3438,23.2771,23.2771,177576.0
2015-08-12 13:30:00,34.95,34.96,34.9,34.95,208524.0,23.2838,23.2905,23.2505,23.2838,208524.0
2015-08-12 13:40:00,34.94,35.02,34.93,35.02,231296.0,23.2771,23.3304,23.2705,23.3304,231296.0
2015-08-12 13:50:00,35.02,35.06,35.0,35.04,262641.0,23.3304,23.3571,23.3171,23.3438,262641.0
2015-08-12 14:00:00,35.04,35.07,35.0,35.06,283942.0,23.3438,23.3637,23.3171,23.3571,283942.0
2015-08-12 14:10:00,35.06,35.47,35.02,35.04,697952.0,23.3571,23.6302,23.3304,23.3438,697952.0
2015-08-12 14:20:00,35.04,35.06,34.95,34.96,388261.0,23.3438,23.3571,23.2838,23.2905,388261.0
2015-08-12 14:30:00,34.96,35.15,34.96,35.13,876547.0,23.2905,23.417,23.2905,23.4037,876547.0
2015-08-12 14:40:00,35.13,35.21,35.12,35.2,765978.0,23.4037,23.457,23.3971,23.4504,765978.0
2015-08-12 14:50:00,35.2,35.26,35.19,35.26,427611.0,23.4504,23.4903,23.4437,23.4903,427611.0
2015-08-12 15:00:00,35.26,35.31,35.25,35.29,1012368.0,23.4903,23.5236,23.4837,23.5103,1012368.0
2015-08-12 15:10:00,35.29,35.29,35.2,35.25,719425.0,23.5103,23.5103,23.4504,23.4837,719425.0
2015-08-12 15:20:00,35.25,35.36,35.25,35.36,520143.0,23.4837,23.5569,23.4837,23.5569,520143.0
2015-08-12 15:30:00,35.36,35.41,35.34,35.37,675786.0,23.5569,23.5903,23.5436,23.5636,675786.0
2015-08-12 15:40:00,35.37,35.38,35.3,35.32,909846.0,23.5636,23.5703,23.517,23.5303,909846.0
2015-08-12 15:50:00,35.32,35.36,35.3,35.36,1754597.0,23.5303,23.5569,23.517,23.5569,1754597.0
2015-08-13 09:30:00,35.38,35.39,35.16,35.17,672064.0,23.5703,23.5769,23.4237,23.4304,672064.0
2015-08-13 09:40:00,35.16,35.2,34.96,35.03,726377.0,23.4237,23.4504,23.2905,23.3371,726377.0
2015-08-13 09:50:00,35.04,35.07,35.0,35.01,656936.0,23.3438,23.3637,23.3171,23.3238,656936.0
2015-08-13 10:00:00,35.01,35.07,34.98,35.02,735681.0,23.3238,23.3637,23.3038,23.3304,735681.0
2015-08-13 10:10:00,35.02,35.04,34.92,35.01,730147.0,23.3304,23.3438,23.2638,23.3238,730147.0
2015-08-13 10:20:00,35.01,35.16,34.99,35.14,812267.0,23.3238,23.4237,23.3105,23.4104,812267.0
2015-08-13 10:30:00,35.14,35.21,35.11,35.21,328685.0,23.4104,23.457,23.3904,23.457,328685.0
2015-08-13 10:40:00,35.21,35.22,35.18,35.2,410938.0,23.457,23.4637,23.437,23.4504,410938.0
2015-08-13 10:50:00,35.2,35.21,35.15,35.17,311830.0,23.4504,23.457,23.417,23.4304,311830.0
2015-08-13 11:00:00,35.16,35.22,35.14,35.17,429800.0,23.4237,23.4637,23.4104,23.4304,429800.0
2015-08-13 11:10:00,35.17,35.28,35.14,35.27,983945.0,23.4304,23.5036,23.4104,23.497,983945.0
2015-08-13 11:20:00,35.28,35.31,35.26,35.28,276385.0,23.5036,23.5236,23.4903,23.5036,276385.0
2015-08-13 11:30:00,35.29,35.33,35.26,35.29,212551.0,23.5103,23.537,23.4903,23.5103,212551.0
2015-08-13 11:40:00,35.29,35.39,35.29,35.39,209987.0,23.5103,23.5769,23.5103,23.5769,209987.0
2015-08-13 11:50:00,35.4,35.43,35.38,35.39,467367.0,23.5836,23.6036,23.5703,23.5769,467367.0
2015-08-13 12:00:00,35.39,35.55,35.39,35.52,577855.0,23.5769,23.6835,23.5769,23.6635,577855.0
2015-08-13 12:10:00,35.52,35.53,35.4,35.41,240869.0,23.6635,23.6702,23.5836,23.5903,240869.0
2015-08-13 12:20:00,35.4,35.49,35.4,35.48,148460.0,23.5836,23.6436,23.5836,23.6369,148460.0
2015-08-13 12:30:00,35.48,35.49,35.42,35.42,258969.0,23.6369,23.6436,23.5969,23.5969,258969.0
2015-08-13 12:40:00,35.42,35.44,35.39,35.43,318186.0,23.5969,23.6102,23.5769,23.6036,318186.0
2015-08-13 12:50:00,35.43,35.47,35.41,35.41,227388.0,23.6036,23.6302,23.5903,23.5903,227388.0
2015-08-13 13:00:00,35.41,35.45,35.4,35.44,156913.0,23.5903,23.6169,23.5836,23.6102,156913.0
2015-08-13 13:10:00,35.44,35.47,35.43,35.45,279488.0,23.6102,23.6302,23.6036,23.6169,279488.0
2015-08-13 13:20:00,35.45,35.48,35.44,35.48,145048.0,23.6169,23.6369,23.6102,23.6369,145048.0
2015-08-13 13:30:00,35.48,35.5,35.47,35.48,314306.0,23.6369,23.6502,23.6302,23.6369,314306.0
2015-08-13 13:40:00,35.49,35.5,35.45,35.5,180053.0,23.6436,23.6502,23.6169,23.6502,180053.0
2015-08-13 13:50:00,35.49,35.5,35.45,35.49,457070.0,23.6436,23.6502,23.6169,23.6436,457070.0
2015-08-13 14:00:00,35.49,35.53,35.47,35.52,193677.0,23.6436,23.6702,23.6302,23.6635,193677.0
2015-08-13 14:10:00,35.52,35.56,35.51,35.53,253652.0,23.6635,23.6902,23.6569,23.6702,253652.0
2015-08-13 14:20:00,35.52,35.57,35.52,35.56,196048.0,23.6635,23.6968,23.6635,23.6902,196048.0
2015-08-13 14:30:00,35.56,35.59,35.54,35.54,353901.0,23.6902,23.7102,23.6769,23.6769,353901.0
2015-08-13 14:40:00,35.55,35.59,35.53,35.59,447714.0,23.6835,23.7102,23.6702,23.7102,447714.0
2015-08-13 14:50:00,35.59,35.62,35.57,35.6,381112.0,23.7102,23.7302,23.6968,23.7168,381112.0
2015-08-13 15:00:00,35.59,35.61,35.52,35.52,692924.0,23.7102,23.7235,23.6635,23.6635,692924.0
2015-08-13 15:10:00,35.52,35.53,35.48,35.48,577369.0,23.6635,23.6702,23.6369,23.6369,577369.0
2015-08-13 15:20:00,35.48,35.49,35.41,35.42,534725.0,23.6369,23.6436,23.5903,23.5969,534725.0
2015-08-13 15:30:00,35.41,35.42,35.29,35.35,590194.0,23.5903,23.5969,23.5103,23.5503,590194.0
2015-08-13 15:40:00,35.35,35.39,35.3,35.36,868876.0,23.5503,23.5769,23.517,23.5569,868876.0
2015-08-13 15:50:00,35.35,35.42,35.34,35.38,1104222.0,23.5503,23.5969,23.5436,23.5703,1104222.0
2015-08-14 09:30:00,35.37,35.5,35.27,35.46,684432.0,23.5636,23.6502,23.497,23.6236,684432.0
2015-08-14 09:40:00,35.46,35.49,35.32,35.34,716394.0,23.6236,23.6436,23.5303,23.5436,716394.0
2015-08-14 09:50:00,35.35,35.5,35.34,35.48,307893.0,23.5503,23.6502,23.5436,23.6369,307893.0
2015-08-14 10:00:00,35.49,35.49,35.42,35.44,281261.0,23.6436,23.6436,23.5969,23.6102,281261.0
2015-08-14 10:10:00,35.43,35.46,35.4,35.45,394947.0,23.6036,23.6236,23.5836,23.6169,394947.0
2015-08-14 10:20:00,35.45,35.45,35.34,35.34,320418.0,23.6169,23.6169,23.5436,23.5436,320418.0
2015-08-14 10:30:00,35.35,35.38,35.3,35.31,287929.0,23.5503,23.5703,23.517,23.5236,287929.0
2015-08-14 10:40:00,35.31,35.33,35.18,35.19,557487.0,23.5236,23.537,23.437,23.4437,557487.0
2015-08-14 10:50:00,35.19,35.22,35.16,35.16,284712.0,23.4437,23.4637,23.4237,23.4237,284712.0
2015-08-14 11:00:00,35.16,35.17,35.08,35.09,321205.0,23.4237,23.4304,23.3704,23.3771,321205.0
2015-08-14 11:10:00,35.09,35.11,35.05,35.08,357763.0,23.3771,23.3904,23.3504,23.3704,357763.0
2015-08-14 11:20:00,35.08,35.1,35.04,35.08,264455.0,23.3704,23.3837,23.3438,23.3704,264455.0
2015-08-14 11:30:00,35.07,35.12,35.05,35.12,138951.0,23.3637,23.3971,23.3504,23.3971,138951.0
2015-08-14 11:40:00,35.12,35.16,35.11,35.13,246476.0,23.3971,23.4237,23.3904,23.4037,246476.0
2015-08-14 11:50:00,35.14,35.2,35.13,35.19,281184.0,23.4104,23.4504,23.4037,23.4437,281184.0
2015-08-14 12:00:00,35.19,35.26,35.19,35.2,258168.0,23.4437,23.4903,23.4437,23.4504,258168.0
2015-08-14 12:10:00,35.2,35.23,35.18,35.23,191945.0,23.4504,23.4703,23.437,23.4703,191945.0
2015-08-14 12:20:00,35.23,35.25,35.2,35.25,243793.0,23.4703,23.4837,23.4504,23.4837,243793.0
2015-08-14 12:30:00,35.24,35.28,35.24,35.26,217382.0,23.477,23.5036,23.477,23.4903,217382.0
2015-08-14 12:40:00,35.26,35.27,35.17,35.17,258209.0,23.4903,23.497,23.4304,23.4304,258209.0
2015-08-14 12:50:00,35.17,35.22,35.16,35.22,163303.0,23.4304,23.4637,23.4237,23.4637,163303.0
2015-08-14 13:00:00,35.22,35.26,35.2,35.25,154955.0,23.4637,23.4903,23.4504,23.4837,154955.0
2015-08-14 13:10:00,35.25,35.31,35.23,35.29,214997.0,23.4837,23.5236,23.4703,23.5103,214997.0
2015-08-14 13:20:00,35.28,35.31,35.28,35.3,83581.0,23.5036,23.5236,23.5036,23.517,83581.0
2015-08-14 13:30:00,35.3,35.33,35.29,35.33,137284.0,23.517,23.537,23.5103,23.537,137284.0
2015-08-14 13:40:00,35.33,35.33,35.29,35.29,259944.0,23.537,23.537,23.5103,23.5103,259944.0
2015-08-14 13:50:00,35.29,35.33,35.28,35.3,237630.0,23.5103,23.537,23.5036,23.517,237630.0
2015-08-14 14:00:00,35.31,35.31,35.23,35.24,211054.0,23.5236,23.5236,23.4703,23.477,211054.0
2015-08-14 14:10:00,35.24,35.32,35.24,35.28,155629.0,23.477,23.5303,23.477,23.5036,155629.0
2015-08-14 14:20:00,35.28,35.29,35.21,35.21,493242.0,23.5036,23.5103,23.457,23.457,493242.0
2015-08-14 14:30:00,35.21,35.23,35.19,35.23,216995.0,23.457,23.4703,23.4437,23.4703,216995.0
2015-08-14 14:40:00,35.23,35.25,35.22,35.22,89083.0,23.4703,23.4837,23.4637,23.4637,89083.0
2015-08-14 14:50:00,35.23,35.26,35.22,35.24,132432.0,23.4703,23.4903,23.4637,23.477,132432.0
2015-08-14 15:00:00,35.25,35.3,35.24,35.3,179574.0,23.4837,23.517,23.477,23.517,179574.0
2015-08-14 15:10:00,35.3,35.35,35.29,35.34,284913.0,23.517,23.5503,23.5103,23.5436,284913.0
2015-08-14 15:20:00,35.34,35.37,35.31,35.34,362329.0,23.5436,23.5636,23.5236,23.5436,362329.0
2015-08-14 15:30:00,35.34,35.38,35.33,35.35,330430.0,23.5436,23.5703,23.537,23.5503,330430.0
2015-08-14 15:40:00,35.36,35.37,35.33,35.35,521032.0,23.5569,23.5636,23.537,23.5503,521032.0
2015-08-14 15:50:00,35.36,35.36,35.29,35.34,1396084.0,23.5569,23.5569,23.5103,23.5436,1396084.0
2015-08-17 09:30:00,35.11,35.16,35.0,35.11,682917.0,23.3904,23.4237,23.3171,23.3904,682917.0
2015-08-17 09:40:00,35.12,35.2,35.05,35.16,393577.0,23.3971,23.4504,23.3504,23.4237,393577.0
2015-08-17 09:50:00,35.16,35.23,35.11,35.14,226183.0,23.4237,23.4703,23.3904,23.4104,226183.0
2015-08-17 10:00:00,35.13,35.2,35.12,35.16,273646.0,23.4037,23.4504,23.3971,23.4237,273646.0
2015-08-17 10:10:00,35.17,35.32,35.17,35.29,386768.0,23.4304,23.5303,23.4304,23.5103,386768.0
2015-08-17 10:20:00,35.3,35.31,35.21,35.22,503209.0,23.517,23.5236,23.457,23.4637,503209.0
2015-08-17 10:30:00,35.23,35.29,35.2,35.24,188691.0,23.4703,23.5103,23.4504,23.477,188691.0
2015-08-17 10:40:00,35.23,35.34,35.22,35.33,278128.0,23.4703,23.5436,23.4637,23.537,278128.0
2015-08-17 10:50:00,35.33,35.39,35.32,35.37,298061.0,23.537,23.5769,23.5303,23.5636,298061.0
2015-08-17 11:00:00,35.37,35.42,35.37,35.41,312952.0,23.5636,23.5969,23.5636,23.5903,312952.0
2015-08-17 11:10:00,35.41,35.43,35.38,35.4,123525.0,23.5903,23.6036,23.5703,23.5836,123525.0
2015-08-17 11:20:00,35.4,35.43,35.32,35.33,197278.0,23.5836,23.6036,23.5303,23.537,197278.0
2015-08-17 11:30:00,35.33,35.36,35.29,35.34,176855.0,23.537,23.5569,23.5103,23.5436,176855.0
2015-08-17 11:40:00,35.34,35.38,35.32,35.36,305033.0,23.5436,23.5703,23.5303,23.5569,305033.0
2015-08-17 11:50:00,35.35,35.36,35.3,35.34,219574.0,23.5503,23.5569,23.517,23.5436,219574.0
2015-08-17 12:00:00,35.34,35.36,35.3,35.35,289271.0,23.5436,23.5569,23.517,23.5503,289271.0
2015-08-17 12:10:00,35.36,35.37,35.3,35.3,245683.0,23.5569,23.5636,23.517,23.517,245683.0
2015-08-17 12:20:00,35.31,35.35,35.3,35.31,138557.0,23.5236,23.5503,23.517,23.5236,138557.0
2015-08-17 12:30:00,35.31,35.36,35.31,35.36,120316.0,23.5236,23.5569,23.5236,23.5569,120316.0
2015-08-17 12:40:00,35.36,35.37,35.35,35.36,74214.0,23.5569,23.5636,23.5503,23.5569,74214.0
2015-08-17 12:50:00,35.35,35.39,35.32,35.39,143185.0,23.5503,23.5769,23.5303,23.5769,143185.0
2015-08-17 13:00:00,35.4,35.42,35.37,35.38,132615.0,23.5836,23.5969,23.5636,23.5703,132615.0
2015-08-17 13:10:00,35.38,35.4,35.3,35.3,284898.0,23.5703,23.5836,23.517,23.517,284898.0
2015-08-17 13:20:00,35.3,35.32,35.25,35.32,386332.0,23.517,23.5303,23.4837,23.5303,386332.0
2015-08-17 13:30:00,35.32,35.34,35.31,35.31,114456.0,23.5303,23.5436,23.5236,23.5236,114456.0
2015-08-17 13:40:00,35.32,35.33,35.27,35.27,120170.0,23.5303,23.537,23.497,23.497,120170.0
2015-08-17 13:50:00,35.27,35.35,35.27,35.33,224787.0,23.497,23.5503,23.497,23.537,224787.0
2015-08-17 14:00:00,35.34,35.38,35.33,35.35,274224.0,23.5436,23.5703,23.537,23.5503,274224.0
2015-08-17 14:10:00,35.35,35.4,35.34,35.38,204823.0,23.5503,23.5836,23.5436,23.5703,204823.0
2015-08-17 14:20:00,35.39,35.41,35.37,35.38,182107.0,23.5769,23.5903,23.5636,23.5703,182107.0
2015-08-17 14:30:00,35.39,35.42,35.37,35.42,59884.0,23.5769,23.5969,23.5636,23.5969,59884.0
2015-08-17 14:40:00,35.42,35.43,35.4,35.43,158144.0,23.5969,23.6036,23.5836,23.6036,158144.0
2015-08-17 14:50:00,35.43,35.44,35.39,35.43,127774.0,23.6036,23.6102,23.5769,23.6036,127774.0
2015-08-17 15:00:00,35.43,35.46,35.42,35.44,178689.0,23.6036,23.6236,23.5969,23.6102,178689.0
2015-08-17 15:10:00,35.44,35.46,35.41,35.44,142176.0,23.6102,23.6236,23.5903,23.6102,142176.0
2015-08-17 15:20:00,35.44,35.47,35.42,35.47,135844.0,23.6102,23.6302,23.5969,23.6302,135844.0
2015-08-17 15:30:00,35.47,35.47,35.42,35.43,244547.0,23.6302,23.6302,23.5969,23.6036,244547.0
2015-08-17 15:40:00,35.43,35.48,35.42,35.47,378990.0,23.6036,23.6369,23.5969,23.6302,378990.0
2015-08-17 15:50:00,35.47,35.53,35.46,35.5,1445934.0,23.6302,23.6702,23.6236,23.6502,1445934.0
2015-08-18 09:30:00,35.39,35.41,35.29,35.36,917155.0,23.5769,23.5903,23.5103,23.5569,917155.0
2015-08-18 09:40:00,35.36,35.39,35.28,35.34,502695.0,23.5569,23.5769,23.5036,23.5436,502695.0
2015-08-18 09:50:00,35.33,35.38,35.31,35.34,304132.0,23.537,23.5703,23.5236,23.5436,304132.0
2015-08-18 10:00:00,35.34,35.44,35.32,35.42,467975.0,23.5436,23.6102,23.5303,23.5969,467975.0
2015-08-18 10:10:00,35.42,35.44,35.36,35.43,325412.0,23.5969,23.6102,23.5569,23.6036,325412.0
2015-08-18 10:20:00,35.43,35.47,35.4,35.45,197308.0,23.6036,23.6302,23.5836,23.6169,197308.0
2015-08-18 10:30:00,35.45,35.5,35.43,35.5,300259.0,23.6169,23.6502,23.6036,23.6502,300259.0
2015-08-18 10:40:00,35.5,35.57,35.49,35.55,321293.0,23.6502,23.6968,23.6436,23.6835,321293.0
2015-08-18 10:50:00,35.55,35.6,35.52,35.59,356489.0,23.6835,23.7168,23.6635,23.7102,356489.0
2015-08-18 11:00:00,35.58,35.58,35.5,35.54,239319.0,23.7035,23.7035,23.6502,23.6769,239319.0
2015-08-18 11:10:00,35.53,35.54,35.49,35.49,164321.0,23.6702,23.6769,23.6436,23.6436,164321.0
2015-08-18 11:20:00,35.49,35.52,35.48,35.51,251920.0,23.6436,23.6635,23.6369,23.6569,251920.0
2015-08-18 11:30:00,35.52,35.54,35.46,35.47,258219.0,23.6635,23.6769,23.6236,23.6302,258219.0
2015-08-18 11:40:00,35.47,35.48,35.44,35.47,135715.0,23.6302,23.6369,23.6102,23.6302,135715.0
2015-08-18 11:50:00,35.48,35.5,35.47,35.5,121934.0,23.6369,23.6502,23.6302,23.6502,121934.0
2015-08-18 12:00:00,35.49,35.53,35.49,35.51,98201.0,23.6436,23.6702,23.6436,23.6569,98201.0
2015-08-18 12:10:00,35.51,35.53,35.48,35.49,131458.0,23.6569,23.6702,23.6369,23.6436,131458.0
2015-08-18 12:20:00,35.48,35.56,35.48,35.53,213417.0,23.6369,23.6902,23.6369,23.6702,213417.0
2015-08-18 12:30:00,35.54,35.54,35.48,35.49,160101.0,23.6769,23.6769,23.6369,23.6436,160101.0
2015-08-18 12:40:00,35.48,35.51,35.46,35.49,169599.0,23.6369,23.6569,23.6236,23.6436,169599.0
2015-08-18 12:50:00,35.5,35.51,35.42,35.43,110896.0,23.6502,23.6569,23.5969,23.6036,110896.0
2015-08-18 13:00:00,35.43,35.46,35.4,35.46,189965.0,23.6036,23.6236,23.5836,23.6236,189965.0
2015-08-18 13:10:00,35.46,35.5,35.45,35.49,204974.0,23.6236,23.6502,23.6169,23.6436,204974.0
2015-08-18 13:20:00,35.5,35.51,35.47,35.48,218753.0,23.6502,23.6569,23.6302,23.6369,218753.0
2015-08-18 13:30:00,35.48,35.49,35.46,35.47,191138.0,23.6369,23.6436,23.6236,23.6302,191138.0
2015-08-18 13:40:00,35.46,35.5,35.45,35.45,144196.0,23.6236,23.6502,23.6169,23.6169,144196.0
2015-08-18 13:50:00,35.45,35.49,35.44,35.48,139709.0,23.6169,23.6436,23.6102,23.6369,139709.0
2015-08-18 14:00:00,35.48,35.51,35.47,35.51,132789.0,23.6369,23.6569,23.6302,23.6569,132789.0
2015-08-18 14:10:00,35.5,35.54,35.5,35.53,199314.0,23.6502,23.6769,23.6502,23.6702,199314.0
2015-08-18 14:20:00,35.53,35.54,35.5,35.51,159164.0,23.6702,23.6769,23.6502,23.6569,159164.0
2015-08-18 14:30:00,35.51,35.51,35.47,35.51,161734.0,23.6569,23.6569,23.6302,23.6569,161734.0
2015-08-18 14:40:00,35.51,35.52,35.49,35.52,168621.0,23.6569,23.6635,23.6436,23.6635,168621.0
2015-08-18 14:50:00,35.52,35.52,35.44,35.44,234265.0,23.6635,23.6635,23.6102,23.6102,234265.0
2015-08-18 15:00:00,35.45,35.47,35.44,35.47,121249.0,23.6169,23.6302,23.6102,23.6302,121249.0
2015-08-18 15:10:00,35.46,35.48,35.44,35.48,217493.0,23.6236,23.6369,23.6102,23.6369,217493.0
2015-08-18 15:20:00,35.47,35.5,35.46,35.5,320999.0,23.6302,23.6502,23.6236,23.6502,320999.0
2015-08-18 15:30:00,35.5,35.51,35.45,35.48,325146.0,23.6502,23.6569,23.6169,23.6369,325146.0
2015-08-18 15:40:00,35.48,35.49,35.43,35.49,356728.0,23.6369,23.6436,23.6036,23.6436,356728.0
2015-08-18 15:50:00,35.48,35.53,35.47,35.51,1132353.0,23.6369,23.6702,23.6302,23.6569,1132353.0
2015-08-19 09:30:00,35.37,35.4,35.2,35.21,627726.0,23.5636,23.5836,23.4504,23.457,627726.0
2015-08-19 09:40:00,35.21,35.24,35.11,35.12,427293.0,23.457,23.477,23.3904,23.3971,427293.0
2015-08-19 09:50:00,35.12,35.23,35.11,35.13,296427.0,23.3971,23.4703,23.3904,23.4037,296427.0
2015-08-19 10:00:00,35.12,35.27,35.11,35.23,328112.0,23.3971,23.497,23.3904,23.4703,328112.0
2015-08-19 10:10:00,35.23,35.24,35.14,35.19,616457.0,23.4703,23.477,23.4104,23.4437,616457.0
2015-08-19 10:20:00,35.19,35.2,35.13,35.14,262477.0,23.4437,23.4504,23.4037,23.4104,262477.0
2015-08-19 10:30:00,35.13,35.2,35.12,35.17,495391.0,23.4037,23.4504,23.3971,23.4304,495391.0
2015-08-19 10:40:00,35.18,35.19,35.08,35.16,385321.0,23.437,23.4437,23.3704,23.4237,385321.0
2015-08-19 10:50:00,35.15,35.17,35.1,35.1,369150.0,23.417,23.4304,23.3837,23.3837,369150.0
2015-08-19 11:00:00,35.1,35.11,35.05,35.05,1089094.0,23.3837,23.3904,23.3504,23.3504,1089094.0
2015-08-19 11:10:00,35.05,35.09,35.02,35.04,259601.0,23.3504,23.3771,23.3304,23.3438,259601.0
2015-08-19 11:20:00,35.04,35.06,34.96,35.02,542176.0,23.3438,23.3571,23.2905,23.3304,542176.0
2015-08-19 11:30:00,35.01,35.08,34.99,35.08,380403.0,23.3238,23.3704,23.3105,23.3704,380403.0
2015-08-19 11:40:00,35.08,35.08,35.0,35.01,202263.0,23.3704,23.3704,23.3171,23.3238,202263.0
2015-08-19 11:50:00,35.02,35.11,35.01,35.09,278607.0,23.3304,23.3904,23.3238,23.3771,278607.0
2015-08-19 12:00:00,35.09,35.1,35.05,35.1,242031.0,23.3771,23.3837,23.3504,23.3837,242031.0
2015-08-19 12:10:00,35.1,35.1,35.04,35.06,211214.0,23.3837,23.3837,23.3438,23.3571,211214.0
2015-08-19 12:20:00,35.05,35.1,35.04,35.1,196181.0,23.3504,23.3837,23.3438,23.3837,196181.0
2015-08-19 12:30:00,35.1,35.13,35.09,35.1,348583.0,23.3837,23.4037,23.3771,23.3837,348583.0
2015-08-19 12:40:00,35.11,35.15,35.1,35.15,261315.0,23.3904,23.417,23.3837,23.417,261315.0
2015-08-19 12:50:00,35.15,35.18,35.13,35.14,161310.0,23.417,23.437,23.4037,23.4104,161310.0
2015-08-19 13:00:00,35.15,35.19,35.14,35.18,120257.0,23.417,23.4437,23.4104,23.437,120257.0
2015-08-19 13:10:00,35.18,35.24,35.16,35.22,196538.0,23.437,23.477,23.4237,23.4637,196538.0
2015-08-19 13:20:00,35.23,35.24,35.18,35.19,199174.0,23.4703,23.477,23.437,23.4437,199174.0
2015-08-19 13:30:00,35.18,35.25,35.15,35.19,457951.0,23.437,23.4837,23.417,23.4437,457951.0
2015-08-19 13:40:00,35.19,35.31,35.18,35.29,312705.0,23.4437,23.5236,23.437,23.5103,312705.0
2015-08-19 13:50:00,35.29,35.29,35.21,35.21,145397.0,23.5103,23.5103,23.457,23.457,145397.0
2015-08-19 14:00:00,35.21,35.39,35.21,35.37,333155.0,23.457,23.5769,23.457,23.5636,333155.0
2015-08-19 14:10:00,35.37,35.49,35.37,35.4,517340.0,23.5636,23.6436,23.5636,23.5836,517340.0
2015-08-19 14:20:00,35.4,35.43,35.33,35.35,204299.0,23.5836,23.6036,23.537,23.5503,204299.0
2015-08-19 14:30:00,35.35,35.37,35.3,35.36,177664.0,23.5503,23.5636,23.517,23.5569,177664.0
2015-08-19 14:40:00,35.35,35.37,35.28,35.35,297261.0,23.5503,23.5636,23.5036,23.5503,297261.0
2015-08-19 14:50:00,35.35,35.35,35.2,35.23,342374.0,23.5503,23.5503,23.4504,23.4703,342374.0
2015-08-19 15:00:00,35.23,35.27,35.19,35.25,263839.0,23.4703,23.497,23.4437,23.4837,263839.0
2015-08-19 15:10:00,35.26,35.27,35.19,35.27,313478.0,23.4903,23.497,23.4437,23.497,313478.0
2015-08-19 15:20:00,35.27,35.35,35.26,35.32,510535.0,23.497,23.5503,23.4903,23.5303,510535.0
2015-08-19 15:30:00,35.32,35.34,35.26,35.3,436451.0,23.5303,23.5436,23.4903,23.517,436451.0
2015-08-19 15:40:00,35.3,35.42,35.29,35.41,526111.0,23.517,23.5969,23.5103,23.5903,526111.0
2015-08-19 15:50:00,35.41,35.42,35.27,35.27,1652436.0,23.5903,23.5969,23.497,23.497,1652436.0
2015-08-20 09:30:00,34.92,35.13,34.89,35.13,967500.0,23.2638,23.4037,23.2438,23.4037,967500.0
2015-08-20 09:40:00,35.14,35.14,34.96,35.0,479703.0,23.4104,23.4104,23.2905,23.3171,479703.0
2015-08-20 09:50:00,35.0,35.0,34.9,34.97,625337.0,23.3171,23.3171,23.2505,23.2971,625337.0
2015-08-20 10:00:00,34.95,35.01,34.89,34.9,579635.0,23.2838,23.3238,23.2438,23.2505,579635.0
2015-08-20 10:10:00,34.9,34.95,34.87,34.88,332647.0,23.2505,23.2838,23.2305,23.2372,332647.0
2015-08-20 10:20:00,34.87,34.89,34.82,34.85,346648.0,23.2305,23.2438,23.1972,23.2172,346648.0
2015-08-20 10:30:00,34.85,34.95,34.81,34.95,337767.0,23.2172,23.2838,23.1905,23.2838,337767.0
2015-08-20 10:40:00,34.95,34.95,34.89,34.94,247365.0,23.2838,23.2838,23.2438,23.2771,247365.0
2015-08-20 10:50:00,34.94,34.97,34.9,34.92,215640.0,23.2771,23.2971,23.2505,23.2638,215640.0
2015-08-20 11:00:00,34.92,34.95,34.86,34.86,189209.0,23.2638,23.2838,23.2238,23.2238,189209.0
2015-08-20 11:10:00,34.86,34.88,34.82,34.84,264852.0,23.2238,23.2372,23.1972,23.2105,264852.0
2015-08-20 11:20:00,34.84,34.98,34.83,34.9,364786.0,23.2105,23.3038,23.2039,23.2505,364786.0
2015-08-20 11:30:00,34.9,34.91,34.86,34.9,158975.0,23.2505,23.2572,23.2238,23.2505,158975.0
2015-08-20 11:40:00,34.89,34.92,34.87,34.9,200323.0,23.2438,23.2638,23.2305,23.2505,200323.0
2015-08-20 11:50:00,34.9,34.9,34.84,34.89,200425.0,23.2505,23.2505,23.2105,23.2438,200425.0
2015-08-20 12:00:00,34.89,34.91,34.85,34.9,164064.0,23.2438,23.2572,23.2172,23.2505,164064.0
2015-08-20 12:10:00,34.9,34.9,34.81,34.85,196641.0,23.2505,23.2505,23.1905,23.2172,196641.0
2015-08-20 12:20:00,34.84,34.85,34.76,34.8,353595.0,23.2105,23.2172,23.1572,23.1839,353595.0
2015-08-20 12:30:00,34.79,34.87,34.79,34.84,329887.0,23.1772,23.2305,23.1772,23.2105,329887.0
2015-08-20 12:40:00,34.84,34.88,34.84,34.87,480784.0,23.2105,23.2372,23.2105,23.2305,480784.0
2015-08-20 12:50:00,34.87,34.88,34.81,34.84,496283.0,23.2305,23.2372,23.1905,23.2105,496283.0
2015-08-20 13:00:00,34.84,34.84,34.76,34.76,288853.0,23.2105,23.2105,23.1572,23.1572,288853.0
2015-08-20 13:10:00,34.76,34.83,34.75,34.82,210655.0,23.1572,23.2039,23.1506,23.1972,210655.0
2015-08-20 13:20:00,34.81,34.92,34.81,34.85,306990.0,23.1905,23.2638,23.1905,23.2172,306990.0
2015-08-20 13:30:00,34.85,34.9,34.84,34.84,178259.0,23.2172,23.2505,23.2105,23.2105,178259.0
2015-08-20 13:40:00,34.84,34.88,34.8,34.88,174684.0,23.2105,23.2372,23.1839,23.2372,174684.0
2015-08-20 13:50:00,34.88,34.91,34.86,34.9,157454.0,23.2372,23.2572,23.2238,23.2505,157454.0
2015-08-20 14:00:00,34.89,34.89,34.79,34.8,171147.0,23.2438,23.2438,23.1772,23.1839,171147.0
2015-08-20 14:10:00,34.8,34.83,34.75,34.78,300537.0,23.1839,23.2039,23.1506,23.1705,300537.0
2015-08-20 14:20:00,34.78,34.82,34.76,34.76,253832.0,23.1705,23.1972,23.1572,23.1572,253832.0
2015-08-20 14:30:00,34.76,34.77,34.7,34.71,358752.0,23.1572,23.1639,23.1173,23.1239,358752.0
2015-08-20 14:40:00,34.71,34.72,34.65,34.65,293810.0,23.1239,23.1306,23.0839,23.0839,293810.0
2015-08-20 14:50:00,34.65,34.7,34.64,34.67,374569.0,23.0839,23.1173,23.0773,23.0973,374569.0
2015-08-20 15:00:00,34.66,34.69,34.63,34.68,529053.0,23.0906,23.1106,23.0706,23.1039,529053.0
2015-08-20 15:10:00,34.67,34.72,34.63,34.64,581846.0,23.0973,23.1306,23.0706,23.0773,581846.0
2015-08-20 15:20:00,34.63,34.71,34.63,34.7,449330.0,23.0706,23.1239,23.0706,23.1173,449330.0
2015-08-20 15:30:00,34.7,34.77,34.68,34.68,641532.0,23.1173,23.1639,23.1039,23.1039,641532.0
2015-08-20 15:40:00,34.68,34.7,34.64,34.67,717728.0,23.1039,23.1173,23.0773,23.0973,717728.0
2015-08-20 15:50:00,34.66,34.67,34.55,34.56,2472984.0,23.0906,23.0973,23.0173,23.024,2472984.0
2015-08-21 09:30:00,34.14,34.34,34.11,34.34,2968473.0,22.7442,22.8774,22.7242,22.8774,2968473.0
2015-08-21 09:40:00,34.33,34.45,34.32,34.41,996955.0,22.8708,22.9507,22.8641,22.9241,996955.0
2015-08-21 09:50:00,34.4,34.49,34.34,34.44,582387.0,22.9174,22.9773,22.8774,22.944,582387.0
2015-08-21 10:00:00,34.44,34.57,34.43,34.49,623584.0,22.944,23.0306,22.9374,22.9773,623584.0
2015-08-21 10:10:00,34.48,34.49,34.31,34.35,614601.0,22.9707,22.9773,22.8574,22.8841,614601.0
2015-08-21 10:20:00,34.35,34.47,34.33,34.42,676733.0,22.8841,22.964,22.8708,22.9307,676733.0
2015-08-21 10:30:00,34.41,34.44,34.25,34.29,1010520.0,22.9241,22.944,22.8175,22.8441,1010520.0
2015-08-21 10:40:00,34.29,34.41,34.28,34.3,797834.0,22.8441,22.9241,22.8374,22.8508,797834.0
2015-08-21 10:50:00,34.3,34.37,34.26,34.32,324871.0,22.8508,22.8974,22.8241,22.8641,324871.0
2015-08-21 11:00:00,34.33,34.34,34.25,34.27,444555.0,22.8708,22.8774,22.8175,22.8308,444555.0
2015-08-21 11:10:00,34.27,34.29,34.14,34.26,566229.0,22.8308,22.8441,22.7442,22.8241,566229.0
2015-08-21 11:20:00,34.26,34.27,34.13,34.19,523625.0,22.8241,22.8308,22.7375,22.7775,523625.0
2015-08-21 11:30:00,34.18,34.21,34.03,34.05,431071.0,22.7708,22.7908,22.6709,22.6842,431071.0
2015-08-21 11:40:00,34.06,34.18,34.03,34.18,353635.0,22.6909,22.7708,22.6709,22.7708,353635.0
2015-08-21 11:50:00,34.17,34.28,34.14,34.25,362822.0,22.7642,22.8374,22.7442,22.8175,362822.0
2015-08-21 12:00:00,34.25,34.33,34.21,34.3,330078.0,22.8175,22.8708,22.7908,22.8508,330078.0
2015-08-21 12:10:00,34.3,34.35,34.13,34.15,540952.0,22.8508,22.8841,22.7375,22.7508,540952.0
2015-08-21 12:20:00,34.15,34.19,34.1,34.14,324183.0,22.7508,22.7775,22.7175,22.7442,324183.0
2015-08-21 12:30:00,34.13,34.19,34.12,34.14,347215.0,22.7375,22.7775,22.7309,22.7442,347215.0
2015-08-21 12:40:00,34.13,34.13,34.01,34.06,269429.0,22.7375,22.7375,22.6576,22.6909,269429.0
2015-08-21 12:50:00,34.06,34.07,33.93,33.94,426523.0,22.6909,22.6975,22.6043,22.6109,426523.0
2015-08-21 13:00:00,33.94,34.0,33.89,33.94,503751.0,22.6109,22.6509,22.5776,22.6109,503751.0
2015-08-21 13:10:00,33.95,34.02,33.93,33.98,221283.0,22.6176,22.6642,22.6043,22.6376,221283.0
2015-08-21 13:20:00,33.98,34.08,33.97,34.08,202066.0,22.6376,22.7042,22.6309,22.7042,202066.0
2015-08-21 13:30:00,34.08,34.1,34.01,34.08,435680.0,22.7042,22.7175,22.6576,22.7042,435680.0
2015-08-21 13:40:00,34.08,34.13,34.02,34.05,281054.0,22.7042,22.7375,22.6642,22.6842,281054.0
2015-08-21 13:50:00,34.05,34.13,34.0,34.09,271903.0,22.6842,22.7375,22.6509,22.7109,271903.0
2015-08-21 14:00:00,34.09,34.15,34.06,34.1,418026.0,22.7109,22.7508,22.6909,22.7175,418026.0
2015-08-21 14:10:00,34.1,34.1,33.94,33.99,472334.0,22.7175,22.7175,22.6109,22.6442,472334.0
2015-08-21 14:20:00,33.99,34.0,33.9,33.92,513711.0,22.6442,22.6509,22.5843,22.5976,513711.0
2015-08-21 14:30:00,33.93,33.99,33.86,33.88,408536.0,22.6043,22.6442,22.5576,22.571,408536.0
2015-08-21 14:40:00,33.88,33.89,33.77,33.77,804812.0,22.571,22.5776,22.4977,22.4977,804812.0
2015-08-21 14:50:00,33.77,33.81,33.72,33.79,802275.0,22.4977,22.5243,22.4644,22.511,802275.0
2015-08-21 15:00:00,33.79,33.84,33.77,33.77,737902.0,22.511,22.5443,22.4977,22.4977,737902.0
2015-08-21 15:10:00,33.77,33.78,33.65,33.76,1144474.0,22.4977,22.5043,22.4177,22.491,1144474.0
2015-08-21 15:20:00,33.76,33.77,33.69,33.71,808195.0,22.491,22.4977,22.4444,22.4577,808195.0
2015-08-21 15:30:00,33.7,33.71,33.57,33.66,1003101.0,22.451,22.4577,22.3644,22.4244,1003101.0
2015-08-21 15:40:00,33.65,33.81,33.65,33.77,1697630.0,22.4177,22.5243,22.4177,22.4977,1697630.0
2015-08-21 15:50:00,33.77,33.81,33.55,33.55,4057731.0,22.4977,22.5243,22.3511,22.3511,4057731.0
2015-08-24 09:30:00,31.97,31.97,28.47,31.83,5526581.0,21.2985,21.2985,18.9668,21.2052,5526581.0
2015-08-24 09:40:00,31.83,32.64,31.63,32.05,2169396.0,21.2052,21.7449,21.072,21.3518,2169396.0
2015-08-24 09:50:00,32.05,32.22,32.01,32.15,1489694.0,21.3518,21.4651,21.3252,21.4184,1489694.0
2015-08-24 10:00:00,32.15,32.65,31.97,32.54,1288961.0,21.4184,21.7515,21.2985,21.6783,1288961.0
2015-08-24 10:10:00,32.54,32.55,32.4,32.48,1418098.0,21.6783,21.6849,21.585,21.6383,1418098.0
2015-08-24 10:20:00,32.49,32.79,32.48,32.64,1406260.0,21.6449,21.8448,21.6383,21.7449,1406260.0
2015-08-24 10:30:00,32.64,32.65,32.27,32.57,1323040.0,21.7449,21.7515,21.4984,21.6982,1323040.0
2015-08-24 10:40:00,32.56,32.69,32.51,32.68,962247.0,21.6916,21.7782,21.6583,21.7715,962247.0
2015-08-24 10:50:00,32.68,32.7,32.59,32.59,910948.0,21.7715,21.7848,21.7116,21.7116,910948.0
2015-08-24 11:00:00,32.6,32.63,32.45,32.48,1404497.0,21.7182,21.7382,21.6183,21.6383,1404497.0
2015-08-24 11:10:00,32.47,32.48,32.37,32.37,741328.0,21.6316,21.6383,21.565,21.565,741328.0
2015-08-24 11:20:00,32.37,32.45,32.34,32.41,947560.0,21.565,21.6183,21.545,21.5916,947560.0
2015-08-24 11:30:00,32.41,32.51,32.35,32.51,713720.0,21.5916,21.6583,21.5517,21.6583,713720.0
2015-08-24 11:40:00,32.5,32.71,32.5,32.71,887354.0,21.6516,21.7915,21.6516,21.7915,887354.0
2015-08-24 11:50:00,32.71,32.98,32.7,32.9,993362.0,21.7915,21.9714,21.7848,21.9181,993362.0
2015-08-24 12:00:00,32.9,32.93,32.79,32.9,1224353.0,21.9181,21.9381,21.8448,21.9181,1224353.0
2015-08-24 12:10:00,32.91,32.97,32.89,32.95,736268.0,21.9247,21.9647,21.9114,21.9514,736268.0
2015-08-24 12:20:00,32.95,33.02,32.95,33.02,531730.0,21.9514,21.998,21.9514,21.998,531730.0
2015-08-24 12:30:00,33.02,33.05,32.98,33.05,522743.0,21.998,22.018,21.9714,22.018,522743.0
2015-08-24 12:40:00,33.05,33.15,33.02,33.02,564966.0,22.018,22.0846,21.998,21.998,564966.0
2015-08-24 12:50:00,33.03,33.11,33.0,33.08,806189.0,22.0047,22.058,21.9847,22.038,806189.0
2015-08-24 13:00:00,33.08,33.23,33.07,33.23,579129.0,22.038,22.1379,22.0313,22.1379,579129.0
2015-08-24 13:10:00,33.23,33.25,33.15,33.21,518686.0,22.1379,22.1513,22.0846,22.1246,518686.0
2015-08-24 13:20:00,33.2,33.21,32.95,32.98,578540.0,22.1179,22.1246,21.9514,21.9714,578540.0
2015-08-24 13:30:00,32.98,32.98,32.69,32.7,492528.0,21.9714,21.9714,21.7782,21.7848,492528.0
2015-08-24 13:40:00,32.7,32.83,32.68,32.83,634956.0,21.7848,21.8715,21.7715,21.8715,634956.0
2015-08-24 13:50:00,32.82,32.83,32.57,32.59,615676.0,21.8648,21.8715,21.6982,21.7116,615676.0
2015-08-24 14:00:00,32.59,32.59,32.5,32.53,998523.0,21.7116,21.7116,21.6516,21.6716,998523.0
2015-08-24 14:10:00,32.52,32.55,32.39,32.51,945007.0,21.6649,21.6849,21.5783,21.6583,945007.0
2015-08-24 14:20:00,32.51,32.54,32.42,32.43,706213.0,21.6583,21.6783,21.5983,21.605,706213.0
2015-08-24 14:30:00,32.43,32.52,32.39,32.49,974835.0,21.605,21.6649,21.5783,21.6449,974835.0
2015-08-24 14:40:00,32.5,32.5,32.37,32.38,526508.0,21.6516,21.6516,21.565,21.5717,526508.0
2015-08-24 14:50:00,32.37,32.38,32.03,32.04,1143972.0,21.565,21.5717,21.3385,21.3452,1143972.0
2015-08-24 15:00:00,32.04,32.16,32.0,32.15,1551967.0,21.3452,21.4251,21.3185,21.4184,1551967.0
2015-08-24 15:10:00,32.16,32.16,32.01,32.03,1094948.0,21.4251,21.4251,21.3252,21.3385,1094948.0
2015-08-24 15:20:00,32.03,32.04,31.92,31.93,1535777.0,21.3385,21.3452,21.2652,21.2719,1535777.0
2015-08-24 15:30:00,31.93,32.17,31.78,32.16,1949075.0,21.2719,21.4318,21.1719,21.4251,1949075.0
2015-08-24 15:40:00,32.15,32.61,32.12,32.34,2025015.0,21.4184,21.7249,21.3984,21.545,2025015.0
2015-08-24 15:50:00,32.34,32.52,32.17,32.18,1965780.0,21.545,21.6649,21.4318,21.4384,1965780.0
2015-08-25 09:30:00,33.13,33.22,32.47,32.73,2434267.0,22.0713,22.1313,21.6316,21.8048,2434267.0
2015-08-25 09:40:00,32.72,32.78,32.41,32.59,1271567.0,21.7982,21.8381,21.5916,21.7116,1271567.0
2015-08-25 09:50:00,32.59,32.67,32.38,32.46,1184784.0,21.7116,21.7649,21.5717,21.625,1184784.0
2015-08-25 10:00:00,32.46,32.47,32.29,32.38,965944.0,21.625,21.6316,21.5117,21.5717,965944.0
2015-08-25 10:10:00,32.38,32.49,32.26,32.36,819441.0,21.5717,21.6449,21.4917,21.5583,819441.0
2015-08-25 10:20:00,32.36,32.38,32.16,32.21,926561.0,21.5583,21.5717,21.4251,21.4584,926561.0
2015-08-25 10:30:00,32.21,32.22,32.1,32.21,768876.0,21.4584,21.4651,21.3851,21.4584,768876.0
2015-08-25 10:40:00,32.21,32.33,32.21,32.3,694962.0,21.4584,21.5384,21.4584,21.5184,694962.0
2015-08-25 10:50:00,32.3,32.34,32.26,32.32,465520.0,21.5184,21.545,21.4917,21.5317,465520.0
2015-08-25 11:00:00,32.32,32.47,32.31,32.47,528993.0,21.5317,21.6316,21.525,21.6316,528993.0
2015-08-25 11:10:00,32.47,32.82,32.47,32.76,1364133.0,21.6316,21.8648,21.6316,21.8248,1364133.0
2015-08-25 11:20:00,32.76,32.85,32.71,32.8,715381.0,21.8248,21.8848,21.7915,21.8515,715381.0
2015-08-25 11:30:00,32.8,32.82,32.7,32.78,733835.0,21.8515,21.8648,21.7848,21.8381,733835.0
2015-08-25 11:40:00,32.77,32.86,32.68,32.81,802145.0,21.8315,21.8914,21.7715,21.8581,802145.0
2015-08-25 11:50:00,32.81,32.81,32.68,32.69,627589.0,21.8581,21.8581,21.7715,21.7782,627589.0
2015-08-25 12:00:00,32.68,32.73,32.66,32.7,484169.0,21.7715,21.8048,21.7582,21.7848,484169.0
2015-08-25 12:10:00,32.7,32.83,32.69,32.8,908570.0,21.7848,21.8715,21.7782,21.8515,908570.0
2015-08-25 12:20:00,32.79,32.86,32.69,32.72,530938.0,21.8448,21.8914,21.7782,21.7982,530938.0
2015-08-25 12:30:00,32.71,32.71,32.58,32.59,381785.0,21.7915,21.7915,21.7049,21.7116,381785.0
2015-08-25 12:40:00,32.59,32.69,32.59,32.66,515071.0,21.7116,21.7782,21.7116,21.7582,515071.0
2015-08-25 12:50:00,32.66,32.73,32.65,32.66,726464.0,21.7582,21.8048,21.7515,21.7582,726464.0
2015-08-25 13:00:00,32.66,32.67,32.56,32.57,588470.0,21.7582,21.7649,21.6916,21.6982,588470.0
2015-08-25 13:10:00,32.57,32.59,32.49,32.53,770315.0,21.6982,21.7116,21.6449,21.6716,770315.0
2015-08-25 13:20:00,32.54,32.6,32.35,32.37,463127.0,21.6783,21.7182,21.5517,21.565,463127.0
2015-08-25 13:30:00,32.37,32.53,32.36,32.51,529900.0,21.565,21.6716,21.5583,21.6583,529900.0
2015-08-25 13:40:00,32.51,32.51,32.41,32.47,486995.0,21.6583,21.6583,21.5916,21.6316,486995.0
2015-08-25 13:50:00,32.47,32.62,32.46,32.61,780629.0,21.6316,21.7315,21.625,21.7249,780629.0
2015-08-25 14:00:00,32.61,32.62,32.37,32.39,1000603.0,21.7249,21.7315,21.565,21.5783,1000603.0
2015-08-25 14:10:00,32.4,32.48,32.36,32.47,562568.0,21.585,21.6383,21.5583,21.6316,562568.0
2015-08-25 14:20:00,32.48,32.6,32.45,32.48,659315.0,21.6383,21.7182,21.6183,21.6383,659315.0
2015-08-25 14:30:00,32.48,32.55,32.46,32.48,434699.0,21.6383,21.6849,21.625,21.6383,434699.0
2015-08-25 14:40:00,32.48,32.55,32.43,32.55,548597.0,21.6383,21.6849,21.605,21.6849,548597.0
2015-08-25 14:50:00,32.55,32.6,32.48,32.5,812787.0,21.6849,21.7182,21.6383,21.6516,812787.0
2015-08-25 15:00:00,32.51,32.53,32.39,32.4,768881.0,21.6583,21.6716,21.5783,21.585,768881.0
2015-08-25 15:10:00,32.41,32.41,32.19,32.19,862048.0,21.5916,21.5916,21.4451,21.4451,862048.0
2015-08-25 15:20:00,32.2,32.2,32.0,32.02,1412907.0,21.4517,21.4517,21.3185,21.3318,1412907.0
2015-08-25 15:30:00,32.02,32.05,31.75,31.76,1872346.0,21.3318,21.3518,21.152,21.1586,1872346.0
2015-08-25 15:40:00,31.76,31.86,31.42,31.5,2455482.0,21.1586,21.2252,20.9321,20.9854,2455482.0
2015-08-25 15:50:00,31.51,31.75,31.32,31.35,4449879.0,20.9921,21.152,20.8655,20.8855,4449879.0
2015-08-26 09:30:00,32.08,32.3,31.76,31.95,1502998.0,21.3718,21.5184,21.1586,21.2852,1502998.0
2015-08-26 09:40:00,31.95,31.99,31.75,31.96,962711.0,21.2852,21.3118,21.152,21.2919,962711.0
2015-08-26 09:50:00,31.98,31.98,31.73,31.85,858286.0,21.3052,21.3052,21.1386,21.2186,858286.0
2015-08-26 10:00:00,31.86,32.01,31.79,31.99,1277338.0,21.2252,21.3252,21.1786,21.3118,1277338.0
2015-08-26 10:10:00,31.99,32.02,31.6,31.63,1780470.0,21.3118,21.3318,21.052,21.072,1780470.0
2015-08-26 10:20:00,31.63,31.79,31.58,31.74,690775.0,21.072,21.1786,21.0387,21.1453,690775.0
2015-08-26 10:30:00,31.75,31.9,31.63,31.79,1006090.0,21.152,21.2519,21.072,21.1786,1006090.0
2015-08-26 10:40:00,31.77,31.83,31.65,31.76,911086.0,21.1653,21.2052,21.0853,21.1586,911086.0
2015-08-26 10:50:00,31.76,31.96,31.72,31.77,852132.0,21.1586,21.2919,21.132,21.1653,852132.0
2015-08-26 11:00:00,31.77,31.79,31.65,31.66,550775.0,21.1653,21.1786,21.0853,21.092,550775.0
2015-08-26 11:10:00,31.66,31.76,31.6,31.75,593433.0,21.092,21.1586,21.052,21.152,593433.0
2015-08-26 11:20:00,31.75,31.8,31.66,31.71,605155.0,21.152,21.1853,21.092,21.1253,605155.0
2015-08-26 11:30:00,31.71,31.74,31.48,31.5,783305.0,21.1253,21.1453,20.9721,20.9854,783305.0
2015-08-26 11:40:00,31.5,31.6,31.44,31.55,795969.0,20.9854,21.052,20.9454,21.0187,795969.0
2015-08-26 11:50:00,31.56,31.6,31.49,31.51,510172.0,21.0254,21.052,20.9787,20.9921,510172.0
2015-08-26 12:00:00,31.51,31.59,31.48,31.56,633189.0,20.9921,21.0454,20.9721,21.0254,633189.0
2015-08-26 12:10:00,31.55,31.61,31.52,31.58,445418.0,21.0187,21.0587,20.9987,21.0387,445418.0
2015-08-26 12:20:00,31.59,31.61,31.47,31.5,509856.0,21.0454,21.0587,20.9654,20.9854,509856.0
2015-08-26 12:30:00,31.5,31.52,31.37,31.38,677605.0,20.9854,20.9987,20.8988,20.9055,677605.0
2015-08-26 12:40:00,31.38,31.46,31.35,31.43,510352.0,20.9055,20.9588,20.8855,20.9388,510352.0
2015-08-26 12:50:00,31.42,31.57,31.37,31.57,690629.0,20.9321,21.032,20.8988,21.032,690629.0
2015-08-26 13:00:00,31.58,31.64,31.46,31.49,573240.0,21.0387,21.0787,20.9588,20.9787,573240.0
2015-08-26 13:10:00,31.49,31.57,31.45,31.49,599268.0,20.9787,21.032,20.9521,20.9787,599268.0
2015-08-26 13:20:00,31.49,31.69,31.49,31.69,454349.0,20.9787,21.112,20.9787,21.112,454349.0
2015-08-26 13:30:00,31.7,31.78,31.61,31.77,598446.0,21.1186,21.1719,21.0587,21.1653,598446.0
2015-08-26 13:40:00,31.77,31.79,31.7,31.73,688440.0,21.1653,21.1786,21.1186,21.1386,688440.0
2015-08-26 13:50:00,31.73,31.83,31.71,31.81,599368.0,21.1386,21.2052,21.1253,21.1919,599368.0
2015-08-26 14:00:00,31.8,31.82,31.75,31.81,839819.0,21.1853,21.1986,21.152,21.1919,839819.0
2015-08-26 14:10:00,31.82,31.85,31.71,31.73,1001440.0,21.1986,21.2186,21.1253,21.1386,1001440.0
2015-08-26 14:20:00,31.73,31.78,31.68,31.74,413783.0,21.1386,21.1719,21.1053,21.1453,413783.0
2015-08-26 14:30:00,31.74,31.84,31.7,31.82,697602.0,21.1453,21.2119,21.1186,21.1986,697602.0
2015-08-26 14:40:00,31.82,31.98,31.82,31.87,1016227.0,21.1986,21.3052,21.1986,21.2319,1016227.0
2015-08-26 14:50:00,31.86,31.96,31.82,31.94,636407.0,21.2252,21.2919,21.1986,21.2785,636407.0
2015-08-26 15:00:00,31.95,32.1,31.88,32.09,1127265.0,21.2852,21.3851,21.2386,21.3785,1127265.0
2015-08-26 15:10:00,32.09,32.26,32.08,32.23,1450363.0,21.3785,21.4917,21.3718,21.4717,1450363.0
2015-08-26 15:20:00,32.24,32.3,32.12,32.19,1228992.0,21.4784,21.5184,21.3984,21.4451,1228992.0
2015-08-26 15:30:00,32.19,32.35,32.16,32.25,1199144.0,21.4451,21.5517,21.4251,21.4851,1199144.0
2015-08-26 15:40:00,32.24,32.48,32.23,32.39,1921966.0,21.4784,21.6383,21.4717,21.5783,1921966.0
2015-08-26 15:50:00,32.39,32.55,32.3,32.46,4146706.0,21.5783,21.6849,21.5184,21.625,4146706.0
2015-08-27 09:30:00,32.78,32.99,32.77,32.97,1374729.0,21.8381,21.978,21.8315,21.9647,1374729.0
2015-08-27 09:40:00,32.97,33.11,32.96,32.98,1687961.0,21.9647,22.058,21.9581,21.9714,1687961.0
2015-08-27 09:50:00,32.99,33.02,32.75,32.89,841684.0,21.978,21.998,21.8182,21.9114,841684.0
2015-08-27 10:00:00,32.88,32.92,32.84,32.89,760205.0,21.9048,21.9314,21.8781,21.9114,760205.0
2015-08-27 10:10:00,32.89,32.96,32.8,32.85,617767.0,21.9114,21.9581,21.8515,21.8848,617767.0
2015-08-27 10:20:00,32.85,32.99,32.79,32.95,1087259.0,21.8848,21.978,21.8448,21.9514,1087259.0
2015-08-27 10:30:00,32.95,32.96,32.78,32.9,693592.0,21.9514,21.9581,21.8381,21.9181,693592.0
2015-08-27 10:40:00,32.9,33.09,32.9,33.08,663024.0,21.9181,22.0447,21.9181,22.038,663024.0
2015-08-27 10:50:00,33.08,33.13,32.95,33.11,1165219.0,22.038,22.0713,21.9514,22.058,1165219.0
2015-08-27 11:00:00,33.1,33.2,33.07,33.12,1382972.0,22.0513,22.1179,22.0313,22.0647,1382972.0
2015-08-27 11:10:00,33.12,33.15,33.03,33.08,620583.0,22.0647,22.0846,22.0047,22.038,620583.0
2015-08-27 11:20:00,33.07,33.22,33.07,33.22,547155.0,22.0313,22.1313,22.0313,22.1313,547155.0
2015-08-27 11:30:00,33.22,33.26,33.16,33.17,488620.0,22.1313,22.1579,22.0913,22.098,488620.0
2015-08-27 11:40:00,33.17,33.29,33.15,33.27,597519.0,22.098,22.1779,22.0846,22.1646,597519.0
2015-08-27 11:50:00,33.27,33.29,33.2,33.23,454091.0,22.1646,22.1779,22.1179,22.1379,454091.0
2015-08-27 12:00:00,33.24,33.45,33.23,33.41,663045.0,22.1446,22.2845,22.1379,22.2578,663045.0
2015-08-27 12:10:00,33.41,33.46,33.38,33.43,454481.0,22.2578,22.2912,22.2379,22.2712,454481.0
2015-08-27 12:20:00,33.44,33.5,33.4,33.48,399344.0,22.2778,22.3178,22.2512,22.3045,399344.0
2015-08-27 12:30:00,33.48,33.57,33.46,33.55,470969.0,22.3045,22.3644,22.2912,22.3511,470969.0
2015-08-27 12:40:00,33.56,33.56,33.46,33.5,464990.0,22.3578,22.3578,22.2912,22.3178,464990.0
2015-08-27 12:50:00,33.5,33.6,33.49,33.59,498739.0,22.3178,22.3844,22.3111,22.3778,498739.0
2015-08-27 13:00:00,33.59,33.61,33.46,33.54,898595.0,22.3778,22.3911,22.2912,22.3445,898595.0
2015-08-27 13:10:00,33.54,33.62,33.53,33.58,711657.0,22.3445,22.3978,22.3378,22.3711,711657.0
2015-08-27 13:20:00,33.58,33.59,33.5,33.54,451620.0,22.3711,22.3778,22.3178,22.3445,451620.0
2015-08-27 13:30:00,33.54,33.57,33.46,33.48,362985.0,22.3445,22.3644,22.2912,22.3045,362985.0
2015-08-27 13:40:00,33.49,33.58,33.47,33.49,350563.0,22.3111,22.3711,22.2978,22.3111,350563.0
2015-08-27 13:50:00,33.5,33.56,33.46,33.56,393310.0,22.3178,22.3578,22.2912,22.3578,393310.0
2015-08-27 14:00:00,33.56,33.57,33.43,33.43,313178.0,22.3578,22.3644,22.2712,22.2712,313178.0
2015-08-27 14:10:00,33.44,33.47,33.21,33.25,550064.0,22.2778,22.2978,22.1246,22.1513,550064.0
2015-08-27 14:20:00,33.26,33.31,33.08,33.15,487292.0,22.1579,22.1912,22.038,22.0846,487292.0
2015-08-27 14:30:00,33.15,33.25,33.08,33.23,470178.0,22.0846,22.1513,22.038,22.1379,470178.0
2015-08-27 14:40:00,33.24,33.24,32.97,32.98,620325.0,22.1446,22.1446,21.9647,21.9714,620325.0
2015-08-27 14:50:00,32.98,33.11,32.81,32.83,695523.0,21.9714,22.058,21.8581,21.8715,695523.0
2015-08-27 15:00:00,32.83,32.94,32.66,32.9,1361914.0,21.8715,21.9447,21.7582,21.9181,1361914.0
2015-08-27 15:10:00,32.89,32.99,32.75,32.94,807842.0,21.9114,21.978,21.8182,21.9447,807842.0
2015-08-27 15:20:00,32.93,33.09,32.83,33.06,735264.0,21.9381,22.0447,21.8715,22.0247,735264.0
2015-08-27 15:30:00,33.07,33.21,32.99,33.07,864980.0,22.0313,22.1246,21.978,22.0313,864980.0
2015-08-27 15:40:00,33.07,33.3,33.05,33.29,1245897.0,22.0313,22.1846,22.018,22.1779,1245897.0
2015-08-27 15:50:00,33.29,33.34,33.21,33.29,4149725.0,22.1779,22.2112,22.1246,22.1779,4149725.0
2015-08-28 09:30:00,33.3,33.36,32.95,33.0,1105332.0,22.1846,22.2245,21.9514,21.9847,1105332.0
2015-08-28 09:40:00,33.0,33.05,32.94,32.95,627763.0,21.9847,22.018,21.9447,21.9514,627763.0
2015-08-28 09:50:00,32.95,33.09,32.95,33.05,702170.0,21.9514,22.0447,21.9514,22.018,702170.0
2015-08-28 10:00:00,33.05,33.1,32.92,32.98,680688.0,22.018,22.0513,21.9314,21.9714,680688.0
2015-08-28 10:10:00,32.98,33.01,32.92,32.95,517200.0,21.9714,21.9914,21.9314,21.9514,517200.0
2015-08-28 10:20:00,32.94,33.0,32.83,32.94,463360.0,21.9447,21.9847,21.8715,21.9447,463360.0
2015-08-28 10:30:00,32.95,33.0,32.87,32.96,647130.0,21.9514,21.9847,21.8981,21.9581,647130.0
2015-08-28 10:40:00,32.95,32.98,32.82,32.84,503183.0,21.9514,21.9714,21.8648,21.8781,503183.0
2015-08-28 10:50:00,32.85,32.88,32.8,32.81,648129.0,21.8848,21.9048,21.8515,21.8581,648129.0
2015-08-28 11:00:00,32.81,32.95,32.8,32.94,370848.0,21.8581,21.9514,21.8515,21.9447,370848.0
2015-08-28 11:10:00,32.94,32.96,32.88,32.92,382537.0,21.9447,21.9581,21.9048,21.9314,382537.0
2015-08-28 11:20:00,32.92,32.95,32.89,32.9,807702.0,21.9314,21.9514,21.9114,21.9181,807702.0
2015-08-28 11:30:00,32.91,32.94,32.8,32.8,795401.0,21.9247,21.9447,21.8515,21.8515,795401.0
2015-08-28 11:40:00,32.8,32.87,32.68,32.7,791413.0,21.8515,21.8981,21.7715,21.7848,791413.0
2015-08-28 11:50:00,32.7,32.76,32.63,32.69,615276.0,21.7848,21.8248,21.7382,21.7782,615276.0
2015-08-28 12:00:00,32.69,32.75,32.69,32.7,372758.0,21.7782,21.8182,21.7782,21.7848,372758.0
2015-08-28 12:10:00,32.7,32.75,32.67,32.72,361209.0,21.7848,21.8182,21.7649,21.7982,361209.0
2015-08-28 12:20:00,32.71,32.76,32.68,32.69,482144.0,21.7915,21.8248,21.7715,21.7782,482144.0
2015-08-28 12:30:00,32.69,32.7,32.61,32.61,705304.0,21.7782,21.7848,21.7249,21.7249,705304.0
2015-08-28 12:40:00,32.61,32.66,32.59,32.66,427590.0,21.7249,21.7582,21.7116,21.7582,427590.0
2015-08-28 12:50:00,32.66,32.71,32.64,32.65,458123.0,21.7582,21.7915,21.7449,21.7515,458123.0
2015-08-28 13:00:00,32.65,32.67,32.63,32.66,387677.0,21.7515,21.7649,21.7382,21.7582,387677.0
2015-08-28 13:10:00,32.65,32.68,32.63,32.66,351458.0,21.7515,21.7715,21.7382,21.7582,351458.0
2015-08-28 13:20:00,32.66,32.66,32.54,32.55,543492.0,21.7582,21.7582,21.6783,21.6849,543492.0
2015-08-28 13:30:00,32.55,32.61,32.5,32.51,680642.0,21.6849,21.7249,21.6516,21.6583,680642.0
2015-08-28 13:40:00,32.52,32.67,32.5,32.62,817198.0,21.6649,21.7649,21.6516,21.7315,817198.0
2015-08-28 13:50:00,32.62,32.67,32.61,32.63,540732.0,21.7315,21.7649,21.7249,21.7382,540732.0
2015-08-28 14:00:00,32.63,32.71,32.62,32.67,530778.0,21.7382,21.7915,21.7315,21.7649,530778.0
2015-08-28 14:10:00,32.67,32.67,32.58,32.61,475612.0,21.7649,21.7649,21.7049,21.7249,475612.0
2015-08-28 14:20:00,32.61,32.65,32.58,32.65,548578.0,21.7249,21.7515,21.7049,21.7515,548578.0
2015-08-28 14:30:00,32.65,32.67,32.56,32.67,488036.0,21.7515,21.7649,21.6916,21.7649,488036.0
2015-08-28 14:40:00,32.66,32.74,32.62,32.69,645342.0,21.7582,21.8115,21.7315,21.7782,645342.0
2015-08-28 14:50:00,32.69,32.7,32.62,32.69,779861.0,21.7782,21.7848,21.7315,21.7782,779861.0
2015-08-28 15:00:00,32.7,32.7,32.63,32.66,920515.0,21.7848,21.7848,21.7382,21.7582,920515.0
2015-08-28 15:10:00,32.66,32.72,32.64,32.67,871211.0,21.7582,21.7982,21.7449,21.7649,871211.0
2015-08-28 15:20:00,32.67,32.69,32.59,32.65,1136592.0,21.7649,21.7782,21.7116,21.7515,1136592.0
2015-08-28 15:30:00,32.64,32.65,32.53,32.57,1035302.0,21.7449,21.7515,21.6716,21.6982,1035302.0
2015-08-28 15:40:00,32.57,32.59,32.51,32.52,1427226.0,21.6982,21.7116,21.6583,21.6649,1427226.0
2015-08-28 15:50:00,32.53,32.68,32.52,32.66,4541369.0,21.6716,21.7715,21.6649,21.7582,4541369.0
2015-08-31 09:30:00,32.71,32.72,32.52,32.56,900816.0,21.7915,21.7982,21.6649,21.6916,900816.0
2015-08-31 09:40:00,32.55,32.64,32.51,32.54,502407.0,21.6849,21.7449,21.6583,21.6783,502407.0
2015-08-31 09:50:00,32.54,32.61,32.5,32.51,456946.0,21.6783,21.7249,21.6516,21.6583,456946.0
2015-08-31 10:00:00,32.51,32.51,32.39,32.41,771145.0,21.6583,21.6583,21.5783,21.5916,771145.0
2015-08-31 10:10:00,32.41,32.5,32.39,32.45,416461.0,21.5916,21.6516,21.5783,21.6183,416461.0
2015-08-31 10:20:00,32.45,32.47,32.39,32.44,470674.0,21.6183,21.6316,21.5783,21.6116,470674.0
2015-08-31 10:30:00,32.45,32.47,32.41,32.45,557152.0,21.6183,21.6316,21.5916,21.6183,557152.0
2015-08-31 10:40:00,32.45,32.47,32.37,32.38,750289.0,21.6183,21.6316,21.565,21.5717,750289.0
2015-08-31 10:50:00,32.38,32.41,32.34,32.35,442970.0,21.5717,21.5916,21.545,21.5517,442970.0
2015-08-31 11:00:00,32.34,32.36,32.23,32.27,591034.0,21.545,21.5583,21.4717,21.4984,591034.0
2015-08-31 11:10:00,32.27,32.37,32.26,32.31,988879.0,21.4984,21.565,21.4917,21.525,988879.0
2015-08-31 11:20:00,32.32,32.34,32.28,32.32,459103.0,21.5317,21.545,21.505,21.5317,459103.0
2015-08-31 11:30:00,32.31,32.32,32.25,32.28,445305.0,21.525,21.5317,21.4851,21.505,445305.0
2015-08-31 11:40:00,32.29,32.44,32.29,32.31,440786.0,21.5117,21.6116,21.5117,21.525,440786.0
2015-08-31 11:50:00,32.31,32.34,32.28,32.33,320524.0,21.525,21.545,21.505,21.5384,320524.0
2015-08-31 12:00:00,32.33,32.36,32.29,32.29,357812.0,21.5384,21.5583,21.5117,21.5117,357812.0
2015-08-31 12:10:00,32.29,32.32,32.27,32.32,341304.0,21.5117,21.5317,21.4984,21.5317,341304.0
2015-08-31 12:20:00,32.31,32.32,32.28,32.3,348183.0,21.525,21.5317,21.505,21.5184,348183.0
2015-08-31 12:30:00,32.31,32.31,32.26,32.26,491398.0,21.525,21.525,21.4917,21.4917,491398.0
2015-08-31 12:40:00,32.26,32.27,32.23,32.26,345502.0,21.4917,21.4984,21.4717,21.4917,345502.0
2015-08-31 12:50:00,32.26,32.31,32.24,32.27,293864.0,21.4917,21.525,21.4784,21.4984,293864.0
2015-08-31 13:00:00,32.26,32.26,32.23,32.25,339368.0,21.4917,21.4917,21.4717,21.4851,339368.0
2015-08-31 13:10:00,32.24,32.25,32.23,32.23,254110.0,21.4784,21.4851,21.4717,21.4717,254110.0
2015-08-31 13:20:00,32.23,32.24,32.14,32.16,498417.0,21.4717,21.4784,21.4118,21.4251,498417.0
2015-08-31 13:30:00,32.16,32.18,32.08,32.13,477959.0,21.4251,21.4384,21.3718,21.4051,477959.0
2015-08-31 13:40:00,32.13,32.17,32.12,32.13,313435.0,21.4051,21.4318,21.3984,21.4051,313435.0
2015-08-31 13:50:00,32.13,32.15,32.11,32.12,405129.0,21.4051,21.4184,21.3918,21.3984,405129.0
2015-08-31 14:00:00,32.12,32.15,32.07,32.08,370355.0,21.3984,21.4184,21.3651,21.3718,370355.0
2015-08-31 14:10:00,32.07,32.07,32.02,32.03,626255.0,21.3651,21.3651,21.3318,21.3385,626255.0
2015-08-31 14:20:00,32.02,32.08,32.01,32.01,789309.0,21.3318,21.3718,21.3252,21.3252,789309.0
2015-08-31 14:30:00,32.02,32.1,32.0,32.05,568733.0,21.3318,21.3851,21.3185,21.3518,568733.0
2015-08-31 14:40:00,32.05,32.05,32.0,32.01,408900.0,21.3518,21.3518,21.3185,21.3252,408900.0
2015-08-31 14:50:00,32.01,32.02,31.96,32.02,623085.0,21.3252,21.3318,21.2919,21.3318,623085.0
2015-08-31 15:00:00,32.02,32.14,32.01,32.13,715130.0,21.3318,21.4118,21.3252,21.4051,715130.0
2015-08-31 15:10:00,32.13,32.16,32.02,32.07,658529.0,21.4051,21.4251,21.3318,21.3651,658529.0
2015-08-31 15:20:00,32.07,32.12,32.04,32.09,653606.0,21.3651,21.3984,21.3452,21.3785,653606.0
2015-08-31 15:30:00,32.09,32.24,32.09,32.12,1091690.0,21.3785,21.4784,21.3785,21.3984,1091690.0
2015-08-31 15:40:00,32.12,32.29,32.12,32.25,1509958.0,21.3984,21.5117,21.3984,21.4851,1509958.0
2015-08-31 15:50:00,32.25,32.29,32.17,32.21,3695151.0,21.4851,21.5117,21.4318,21.4584,3695151.0
2015-09-01 09:30:00,31.46,31.51,31.29,31.41,2362173.0,20.9588,20.9921,20.8455,20.9254,2362173.0
2015-09-01 09:40:00,31.41,31.67,31.31,31.5,1343350.0,20.9254,21.0987,20.8588,20.9854,1343350.0
2015-09-01 09:50:00,31.5,31.59,31.37,31.52,1005523.0,20.9854,21.0454,20.8988,20.9987,1005523.0
2015-09-01 10:00:00,31.52,31.52,31.34,31.42,1045603.0,20.9987,20.9987,20.8788,20.9321,1045603.0
2015-09-01 10:10:00,31.42,31.53,31.4,31.46,988849.0,20.9321,21.0054,20.9188,20.9588,988849.0
2015-09-01 10:20:00,31.46,31.68,31.45,31.66,1224914.0,20.9588,21.1053,20.9521,21.092,1224914.0
2015-09-01 10:30:00,31.66,31.74,31.58,31.66,956413.0,21.092,21.1453,21.0387,21.092,956413.0
2015-09-01 10:40:00,31.66,31.7,31.59,31.64,1082150.0,21.092,21.1186,21.0454,21.0787,1082150.0
2015-09-01 10:50:00,31.63,31.74,31.62,31.74,795770.0,21.072,21.1453,21.0653,21.1453,795770.0
2015-09-01 11:00:00,31.74,31.75,31.57,31.63,710206.0,21.1453,21.152,21.032,21.072,710206.0
2015-09-01 11:10:00,31.63,31.84,31.62,31.82,1207640.0,21.072,21.2119,21.0653,21.1986,1207640.0
2015-09-01 11:20:00,31.81,31.84,31.76,31.79,561442.0,21.1919,21.2119,21.1586,21.1786,561442.0
2015-09-01 11:30:00,31.79,31.84,31.74,31.78,611916.0,21.1786,21.2119,21.1453,21.1719,611916.0
2015-09-01 11:40:00,31.79,31.81,31.73,31.81,379313.0,21.1786,21.1919,21.1386,21.1919,379313.0
2015-09-01 11:50:00,31.81,31.86,31.78,31.81,493887.0,21.1919,21.2252,21.1719,21.1919,493887.0
2015-09-01 12:00:00,31.81,31.86,31.75,31.77,713891.0,21.1919,21.2252,21.152,21.1653,713891.0
2015-09-01 12:10:00,31.77,31.87,31.76,31.85,613592.0,21.1653,21.2319,21.1586,21.2186,613592.0
2015-09-01 12:20:00,31.85,31.86,31.74,31.76,650605.0,21.2186,21.2252,21.1453,21.1586,650605.0
2015-09-01 12:30:00,31.74,31.76,31.67,31.73,518334.0,21.1453,21.1586,21.0987,21.1386,518334.0
2015-09-01 12:40:00,31.74,31.76,31.56,31.66,669966.0,21.1453,21.1586,21.0254,21.092,669966.0
2015-09-01 12:50:00,31.66,31.71,31.64,31.65,869230.0,21.092,21.1253,21.0787,21.0853,869230.0
2015-09-01 13:00:00,31.66,31.77,31.64,31.65,530684.0,21.092,21.1653,21.0787,21.0853,530684.0
2015-09-01 13:10:00,31.65,31.68,31.55,31.57,500085.0,21.0853,21.1053,21.0187,21.032,500085.0
2015-09-01 13:20:00,31.57,31.67,31.55,31.64,401514.0,21.032,21.0987,21.0187,21.0787,401514.0
2015-09-01 13:30:00,31.63,31.73,31.6,31.66,417347.0,21.072,21.1386,21.052,21.092,417347.0
2015-09-01 13:40:00,31.65,31.69,31.61,31.67,313222.0,21.0853,21.112,21.0587,21.0987,313222.0
2015-09-01 13:50:00,31.66,31.71,31.64,31.68,334395.0,21.092,21.1253,21.0787,21.1053,334395.0
2015-09-01 14:00:00,31.68,31.68,31.57,31.58,440500.0,21.1053,21.1053,21.032,21.0387,440500.0
2015-09-01 14:10:00,31.58,31.58,31.47,31.48,399790.0,21.0387,21.0387,20.9654,20.9721,399790.0
2015-09-01 14:20:00,31.47,31.59,31.46,31.55,566067.0,20.9654,21.0454,20.9588,21.0187,566067.0
2015-09-01 14:30:00,31.56,31.68,31.52,31.68,569768.0,21.0254,21.1053,20.9987,21.1053,569768.0
2015-09-01 14:40:00,31.68,31.7,31.55,31.56,589009.0,21.1053,21.1186,21.0187,21.0254,589009.0
2015-09-01 14:50:00,31.57,31.66,31.53,31.55,563527.0,21.032,21.092,21.0054,21.0187,563527.0
2015-09-01 15:00:00,31.55,31.58,31.45,31.5,842248.0,21.0187,21.0387,20.9521,20.9854,842248.0
2015-09-01 15:10:00,31.5,31.54,31.45,31.46,630506.0,20.9854,21.012,20.9521,20.9588,630506.0
2015-09-01 15:20:00,31.46,31.49,31.35,31.37,812031.0,20.9588,20.9787,20.8855,20.8988,812031.0
2015-09-01 15:30:00,31.37,31.42,31.29,31.32,945780.0,20.8988,20.9321,20.8455,20.8655,945780.0
2015-09-01 15:40:00,31.31,31.37,31.19,31.31,1994090.0,20.8588,20.8988,20.7789,20.8588,1994090.0
2015-09-01 15:50:00,31.32,31.53,31.29,31.38,4402159.0,20.8655,21.0054,20.8455,20.9055,4402159.0
2015-09-02 09:30:00,31.93,31.95,31.63,31.81,2284364.0,21.2719,21.2852,21.072,21.1919,2284364.0
2015-09-02 09:40:00,31.81,31.87,31.77,31.83,1837162.0,21.1919,21.2319,21.1653,21.2052,1837162.0
2015-09-02 09:50:00,31.83,31.83,31.63,31.66,785032.0,21.2052,21.2052,21.072,21.092,785032.0
2015-09-02 10:00:00,31.65,31.88,31.65,31.79,1266946.0,21.0853,21.2386,21.0853,21.1786,1266946.0
2015-09-02 10:10:00,31.8,31.86,31.64,31.64,748449.0,21.1853,21.2252,21.0787,21.0787,748449.0
2015-09-02 10:20:00,31.64,31.7,31.56,31.59,612165.0,21.0787,21.1186,21.0254,21.0454,612165.0
2015-09-02 10:30:00,31.59,31.62,31.51,31.57,611010.0,21.0454,21.0653,20.9921,21.032,611010.0
2015-09-02 10:40:00,31.56,31.67,31.53,31.54,623511.0,21.0254,21.0987,21.0054,21.012,623511.0
2015-09-02 10:50:00,31.54,31.68,31.54,31.65,509484.0,21.012,21.1053,21.012,21.0853,509484.0
2015-09-02 11:00:00,31.66,31.69,31.57,31.59,441651.0,21.092,21.112,21.032,21.0454,441651.0
2015-09-02 11:10:00,31.59,31.63,31.53,31.62,492240.0,21.0454,21.072,21.0054,21.0653,492240.0
2015-09-02 11:20:00,31.62,31.63,31.52,31.56,809997.0,21.0653,21.072,20.9987,21.0254,809997.0
2015-09-02 11:30:00,31.56,31.58,31.46,31.49,541117.0,21.0254,21.0387,20.9588,20.9787,541117.0
2015-09-02 11:40:00,31.49,31.54,31.45,31.47,521569.0,20.9787,21.012,20.9521,20.9654,521569.0
2015-09-02 11:50:00,31.46,31.5,31.4,31.47,375941.0,20.9588,20.9854,20.9188,20.9654,375941.0
2015-09-02 12:00:00,31.46,31.49,31.41,31.45,373779.0,20.9588,20.9787,20.9254,20.9521,373779.0
2015-09-02 12:10:00,31.46,31.46,31.38,31.4,308896.0,20.9588,20.9588,20.9055,20.9188,308896.0
2015-09-02 12:20:00,31.4,31.52,31.39,31.51,328535.0,20.9188,20.9987,20.9121,20.9921,328535.0
2015-09-02 12:30:00,31.5,31.58,31.49,31.58,262123.0,20.9854,21.0387,20.9787,21.0387,262123.0
2015-09-02 12:40:00,31.58,31.64,31.54,31.61,268751.0,21.0387,21.0787,21.012,21.0587,268751.0
2015-09-02 12:50:00,31.61,31.64,31.55,31.64,439032.0,21.0587,21.0787,21.0187,21.0787,439032.0
2015-09-02 13:00:00,31.64,31.66,31.56,31.59,266404.0,21.0787,21.092,21.0254,21.0454,266404.0
2015-09-02 13:10:00,31.59,31.64,31.56,31.57,280051.0,21.0454,21.0787,21.0254,21.032,280051.0
2015-09-02 13:20:00,31.56,31.63,31.56,31.62,430750.0,21.0254,21.072,21.0254,21.0653,430750.0
2015-09-02 13:30:00,31.62,31.62,31.54,31.56,277153.0,21.0653,21.0653,21.012,21.0254,277153.0
2015-09-02 13:40:00,31.56,31.6,31.54,31.55,279884.0,21.0254,21.052,21.012,21.0187,279884.0
2015-09-02 13:50:00,31.56,31.57,31.51,31.55,287924.0,21.0254,21.032,20.9921,21.0187,287924.0
2015-09-02 14:00:00,31.54,31.62,31.52,31.57,604803.0,21.012,21.0653,20.9987,21.032,604803.0
2015-09-02 14:10:00,31.57,31.68,31.57,31.62,1000205.0,21.032,21.1053,21.032,21.0653,1000205.0
2015-09-02 14:20:00,31.62,31.66,31.6,31.64,468098.0,21.0653,21.092,21.052,21.0787,468098.0
2015-09-02 14:30:00,31.64,31.65,31.53,31.53,520007.0,21.0787,21.0853,21.0054,21.0054,520007.0
2015-09-02 14:40:00,31.54,31.56,31.46,31.5,394886.0,21.012,21.0254,20.9588,20.9854,394886.0
2015-09-02 14:50:00,31.5,31.6,31.49,31.6,386710.0,20.9854,21.052,20.9787,21.052,386710.0
2015-09-02 15:00:00,31.59,31.67,31.57,31.63,1383229.0,21.0454,21.0987,21.032,21.072,1383229.0
2015-09-02 15:10:00,31.63,31.66,31.51,31.58,552229.0,21.072,21.092,20.9921,21.0387,552229.0
2015-09-02 15:20:00,31.58,31.68,31.56,31.67,588494.0,21.0387,21.1053,21.0254,21.0987,588494.0
2015-09-02 15:30:00,31.67,31.77,31.65,31.74,999953.0,21.0987,21.1653,21.0853,21.1453,999953.0
2015-09-02 15:40:00,31.73,31.8,31.72,31.76,921961.0,21.1386,21.1853,21.132,21.1586,921961.0
2015-09-02 15:50:00,31.76,31.97,31.76,31.97,2916094.0,21.1586,21.2985,21.1586,21.2985,2916094.0
2015-09-03 09:30:00,32.27,32.3,32.17,32.27,1415882.0,21.4984,21.5184,21.4318,21.4984,1415882.0
2015-09-03 09:40:00,32.29,32.32,32.2,32.21,554898.0,21.5117,21.5317,21.4517,21.4584,554898.0
2015-09-03 09:50:00,32.21,32.25,32.12,32.14,361030.0,21.4584,21.4851,21.3984,21.4118,361030.0
2015-09-03 10:00:00,32.13,32.17,32.04,32.14,575079.0,21.4051,21.4318,21.3452,21.4118,575079.0
2015-09-03 10:10:00,32.14,32.2,32.09,32.2,482485.0,21.4118,21.4517,21.3785,21.4517,482485.0
2015-09-03 10:20:00,32.19,32.29,32.17,32.2,693640.0,21.4451,21.5117,21.4318,21.4517,693640.0
2015-09-03 10:30:00,32.21,32.25,32.17,32.22,663225.0,21.4584,21.4851,21.4318,21.4651,663225.0
2015-09-03 10:40:00,32.22,32.3,32.21,32.29,413960.0,21.4651,21.5184,21.4584,21.5117,413960.0
2015-09-03 10:50:00,32.28,32.4,32.28,32.4,482141.0,21.505,21.585,21.505,21.585,482141.0
2015-09-03 11:00:00,32.4,32.41,32.31,32.41,724148.0,21.585,21.5916,21.525,21.5916,724148.0
2015-09-03 11:10:00,32.4,32.42,32.37,32.4,493905.0,21.585,21.5983,21.565,21.585,493905.0
2015-09-03 11:20:00,32.4,32.41,32.26,32.27,490715.0,21.585,21.5916,21.4917,21.4984,490715.0
2015-09-03 11:30:00,32.29,32.29,32.23,32.23,351977.0,21.5117,21.5117,21.4717,21.4717,351977.0
2015-09-03 11:40:00,32.23,32.26,32.2,32.22,284274.0,21.4717,21.4917,21.4517,21.4651,284274.0
2015-09-03 11:50:00,32.22,32.23,32.17,32.22,253394.0,21.4651,21.4717,21.4318,21.4651,253394.0
2015-09-03 12:00:00,32.22,32.24,32.14,32.14,213563.0,21.4651,21.4784,21.4118,21.4118,213563.0
2015-09-03 12:10:00,32.15,32.15,32.06,32.07,277449.0,21.4184,21.4184,21.3585,21.3651,277449.0
2015-09-03 12:20:00,32.08,32.09,32.02,32.08,179205.0,21.3718,21.3785,21.3318,21.3718,179205.0
2015-09-03 12:30:00,32.08,32.09,32.02,32.02,272224.0,21.3718,21.3785,21.3318,21.3318,272224.0
2015-09-03 12:40:00,32.02,32.05,31.96,32.02,247497.0,21.3318,21.3518,21.2919,21.3318,247497.0
2015-09-03 12:50:00,32.02,32.02,31.95,31.97,204268.0,21.3318,21.3318,21.2852,21.2985,204268.0
2015-09-03 13:00:00,31.96,31.97,31.83,31.88,399824.0,21.2919,21.2985,21.2052,21.2386,399824.0
2015-09-03 13:10:00,31.89,31.98,31.85,31.98,385759.0,21.2452,21.3052,21.2186,21.3052,385759.0
2015-09-03 13:20:00,31.98,32.06,31.96,32.0,307559.0,21.3052,21.3585,21.2919,21.3185,307559.0
2015-09-03 13:30:00,32.0,32.03,31.96,31.98,227778.0,21.3185,21.3385,21.2919,21.3052,227778.0
2015-09-03 13:40:00,31.98,31.99,31.92,31.98,224994.0,21.3052,21.3118,21.2652,21.3052,224994.0
2015-09-03 13:50:00,31.99,31.99,31.87,31.88,282240.0,21.3118,21.3118,21.2319,21.2386,282240.0
2015-09-03 14:00:00,31.87,31.92,31.85,31.86,431753.0,21.2319,21.2652,21.2186,21.2252,431753.0
2015-09-03 14:10:00,31.86,31.92,31.83,31.9,284819.0,21.2252,21.2652,21.2052,21.2519,284819.0
2015-09-03 14:20:00,31.9,31.95,31.84,31.94,245277.0,21.2519,21.2852,21.2119,21.2785,245277.0
2015-09-03 14:30:00,31.94,32.0,31.89,32.0,271950.0,21.2785,21.3185,21.2452,21.3185,271950.0
2015-09-03 14:40:00,32.0,32.03,31.94,32.01,239105.0,21.3185,21.3385,21.2785,21.3252,239105.0
2015-09-03 14:50:00,32.01,32.02,31.95,32.0,368636.0,21.3252,21.3318,21.2852,21.3185,368636.0
2015-09-03 15:00:00,31.99,32.02,31.89,31.9,418917.0,21.3118,21.3318,21.2452,21.2519,418917.0
2015-09-03 15:10:00,31.91,32.0,31.9,31.94,530045.0,21.2585,21.3185,21.2519,21.2785,530045.0
2015-09-03 15:20:00,31.94,32.0,31.87,31.88,750708.0,21.2785,21.3185,21.2319,21.2386,750708.0
2015-09-03 15:30:00,31.87,31.89,31.76,31.81,747214.0,21.2319,21.2452,21.1586,21.1919,747214.0
2015-09-03 15:40:00,31.81,31.93,31.76,31.87,769343.0,21.1919,21.2719,21.1586,21.2319,769343.0
2015-09-03 15:50:00,31.87,31.99,31.85,31.87,1479764.0,21.2319,21.3118,21.2186,21.2319,1479764.0
2015-09-04 09:30:00,31.45,31.6,31.37,31.6,1269258.0,20.9521,21.052,20.8988,21.052,1269258.0
2015-09-04 09:40:00,31.59,31.72,31.52,31.55,760406.0,21.0454,21.132,20.9987,21.0187,760406.0
2015-09-04 09:50:00,31.54,31.59,31.45,31.56,692144.0,21.012,21.0454,20.9521,21.0254,692144.0
2015-09-04 10:00:00,31.56,31.6,31.45,31.53,344385.0,21.0254,21.052,20.9521,21.0054,344385.0
2015-09-04 10:10:00,31.54,31.67,31.48,31.59,504924.0,21.012,21.0987,20.9721,21.0454,504924.0
2015-09-04 10:20:00,31.59,31.65,31.55,31.64,276689.0,21.0454,21.0853,21.0187,21.0787,276689.0
2015-09-04 10:30:00,31.63,31.71,31.6,31.69,521379.0,21.072,21.1253,21.052,21.112,521379.0
2015-09-04 10:40:00,31.69,31.72,31.56,31.56,327463.0,21.112,21.132,21.0254,21.0254,327463.0
2015-09-04 10:50:00,31.56,31.65,31.52,31.55,401459.0,21.0254,21.0853,20.9987,21.0187,401459.0
2015-09-04 11:00:00,31.55,31.6,31.49,31.49,245781.0,21.0187,21.052,20.9787,20.9787,245781.0
2015-09-04 11:10:00,31.49,31.57,31.46,31.5,349071.0,20.9787,21.032,20.9588,20.9854,349071.0
2015-09-04 11:20:00,31.5,31.55,31.46,31.53,244710.0,20.9854,21.0187,20.9588,21.0054,244710.0
2015-09-04 11:30:00,31.52,31.52,31.38,31.39,356500.0,20.9987,20.9987,20.9055,20.9121,356500.0
2015-09-04 11:40:00,31.4,31.44,31.38,31.44,253761.0,20.9188,20.9454,20.9055,20.9454,253761.0
2015-09-04 11:50:00,31.44,31.46,31.36,31.38,232656.0,20.9454,20.9588,20.8921,20.9055,232656.0
2015-09-04 12:00:00,31.38,31.38,31.27,31.29,709319.0,20.9055,20.9055,20.8322,20.8455,709319.0
2015-09-04 12:10:00,31.29,31.37,31.27,31.32,384667.0,20.8455,20.8988,20.8322,20.8655,384667.0
2015-09-04 12:20:00,31.32,31.36,31.26,31.29,241005.0,20.8655,20.8921,20.8255,20.8455,241005.0
2015-09-04 12:30:00,31.29,31.36,31.26,31.34,215317.0,20.8455,20.8921,20.8255,20.8788,215317.0
2015-09-04 12:40:00,31.33,31.35,31.27,31.34,216302.0,20.8721,20.8855,20.8322,20.8788,216302.0
2015-09-04 12:50:00,31.34,31.36,31.29,31.3,241035.0,20.8788,20.8921,20.8455,20.8522,241035.0
2015-09-04 13:00:00,31.31,31.32,31.23,31.26,315024.0,20.8588,20.8655,20.8055,20.8255,315024.0
2015-09-04 13:10:00,31.26,31.29,31.2,31.21,250168.0,20.8255,20.8455,20.7855,20.7922,250168.0
2015-09-04 13:20:00,31.23,31.23,31.15,31.19,339134.0,20.8055,20.8055,20.7522,20.7789,339134.0
2015-09-04 13:30:00,31.19,31.25,31.16,31.23,299546.0,20.7789,20.8189,20.7589,20.8055,299546.0
2015-09-04 13:40:00,31.22,31.24,31.18,31.2,220022.0,20.7989,20.8122,20.7722,20.7855,220022.0
2015-09-04 13:50:00,31.2,31.26,31.17,31.19,351034.0,20.7855,20.8255,20.7656,20.7789,351034.0
2015-09-04 14:00:00,31.18,31.2,31.15,31.16,360832.0,20.7722,20.7855,20.7522,20.7589,360832.0
2015-09-04 14:10:00,31.16,31.24,31.15,31.21,364552.0,20.7589,20.8122,20.7522,20.7922,364552.0
2015-09-04 14:20:00,31.21,31.23,31.13,31.18,357499.0,20.7922,20.8055,20.7389,20.7722,357499.0
2015-09-04 14:30:00,31.17,31.19,31.14,31.18,313194.0,20.7656,20.7789,20.7456,20.7722,313194.0
2015-09-04 14:40:00,31.19,31.28,31.18,31.26,235197.0,20.7789,20.8388,20.7722,20.8255,235197.0
2015-09-04 14:50:00,31.25,31.31,31.25,31.31,345974.0,20.8189,20.8588,20.8189,20.8588,345974.0
2015-09-04 15:00:00,31.31,31.35,31.26,31.32,497589.0,20.8588,20.8855,20.8255,20.8655,497589.0
2015-09-04 15:10:00,31.32,31.34,31.26,31.31,523054.0,20.8655,20.8788,20.8255,20.8588,523054.0
2015-09-04 15:20:00,31.31,31.33,31.25,31.33,534414.0,20.8588,20.8721,20.8189,20.8721,534414.0
2015-09-04 15:30:00,31.33,31.45,31.29,31.41,912103.0,20.8721,20.9521,20.8455,20.9254,912103.0
2015-09-04 15:40:00,31.4,31.56,31.38,31.54,1188590.0,20.9188,21.0254,20.9055,21.012,1188590.0
2015-09-04 15:50:00,31.55,31.55,31.35,31.36,2538766.0,21.0187,21.0187,20.8855,20.8921,2538766.0
2015-09-08 09:30:00,31.83,32.0,31.83,31.93,1397878.0,21.2052,21.3185,21.2052,21.2719,1397878.0
2015-09-08 09:40:00,31.94,32.13,31.87,32.12,685492.0,21.2785,21.4051,21.2319,21.3984,685492.0
2015-09-08 09:50:00,32.12,32.14,32.02,32.02,646933.0,21.3984,21.4118,21.3318,21.3318,646933.0
2015-09-08 10:00:00,32.02,32.06,31.86,31.89,779595.0,21.3318,21.3585,21.2252,21.2452,779595.0
2015-09-08 10:10:00,31.89,31.96,31.88,31.94,681381.0,21.2452,21.2919,21.2386,21.2785,681381.0
2015-09-08 10:20:00,31.94,32.02,31.92,31.99,606316.0,21.2785,21.3318,21.2652,21.3118,606316.0
2015-09-08 10:30:00,32.0,32.01,31.86,31.87,852747.0,21.3185,21.3252,21.2252,21.2319,852747.0
2015-09-08 10:40:00,31.87,31.93,31.83,31.9,570470.0,21.2319,21.2719,21.2052,21.2519,570470.0
2015-09-08 10:50:00,31.9,32.05,31.89,32.02,682025.0,21.2519,21.3518,21.2452,21.3318,682025.0
2015-09-08 11:00:00,32.02,32.02,31.93,31.95,563376.0,21.3318,21.3318,21.2719,21.2852,563376.0
2015-09-08 11:10:00,31.96,32.03,31.94,32.02,364309.0,21.2919,21.3385,21.2785,21.3318,364309.0
2015-09-08 11:20:00,32.02,32.06,31.99,32.02,328878.0,21.3318,21.3585,21.3118,21.3318,328878.0
2015-09-08 11:30:00,32.03,32.04,31.97,32.0,358539.0,21.3385,21.3452,21.2985,21.3185,358539.0
2015-09-08 11:40:00,32.0,32.04,31.97,32.0,299858.0,21.3185,21.3452,21.2985,21.3185,299858.0
2015-09-08 11:50:00,31.99,32.02,31.94,31.95,334944.0,21.3118,21.3318,21.2785,21.2852,334944.0
2015-09-08 12:00:00,31.94,32.02,31.92,32.01,222464.0,21.2785,21.3318,21.2652,21.3252,222464.0
2015-09-08 12:10:00,32.0,32.08,32.0,32.07,245799.0,21.3185,21.3718,21.3185,21.3651,245799.0
2015-09-08 12:20:00,32.06,32.11,32.06,32.1,402594.0,21.3585,21.3918,21.3585,21.3851,402594.0
2015-09-08 12:30:00,32.09,32.11,32.01,32.02,357533.0,21.3785,21.3918,21.3252,21.3318,357533.0
2015-09-08 12:40:00,32.02,32.05,31.99,32.03,291926.0,21.3318,21.3518,21.3118,21.3385,291926.0
2015-09-08 12:50:00,32.02,32.04,31.97,31.99,154676.0,21.3318,21.3452,21.2985,21.3118,154676.0
2015-09-08 13:00:00,31.99,32.0,31.93,32.0,310197.0,21.3118,21.3185,21.2719,21.3185,310197.0
2015-09-08 13:10:00,32.0,32.03,31.99,32.0,231931.0,21.3185,21.3385,21.3118,21.3185,231931.0
2015-09-08 13:20:00,31.99,32.05,31.98,32.04,392162.0,21.3118,21.3518,21.3052,21.3452,392162.0
2015-09-08 13:30:00,32.04,32.07,32.0,32.07,413783.0,21.3452,21.3651,21.3185,21.3651,413783.0
2015-09-08 13:40:00,32.08,32.11,32.07,32.1,215669.0,21.3718,21.3918,21.3651,21.3851,215669.0
2015-09-08 13:50:00,32.1,32.12,32.07,32.1,223738.0,21.3851,21.3984,21.3651,21.3851,223738.0
2015-09-08 14:00:00,32.1,32.12,32.09,32.1,266138.0,21.3851,21.3984,21.3785,21.3851,266138.0
2015-09-08 14:10:00,32.11,32.13,32.07,32.1,228501.0,21.3918,21.4051,21.3651,21.3851,228501.0
2015-09-08 14:20:00,32.09,32.12,32.09,32.12,417514.0,21.3785,21.3984,21.3785,21.3984,417514.0
2015-09-08 14:30:00,32.12,32.25,32.11,32.24,776167.0,21.3984,21.4851,21.3918,21.4784,776167.0
2015-09-08 14:40:00,32.24,32.29,32.23,32.25,352873.0,21.4784,21.5117,21.4717,21.4851,352873.0
2015-09-08 14:50:00,32.25,32.32,32.25,32.29,525753.0,21.4851,21.5317,21.4851,21.5117,525753.0
2015-09-08 15:00:00,32.28,32.38,32.28,32.36,888441.0,21.505,21.5717,21.505,21.5583,888441.0
2015-09-08 15:10:00,32.35,32.42,32.35,32.41,884930.0,21.5517,21.5983,21.5517,21.5916,884930.0
2015-09-08 15:20:00,32.42,32.44,32.35,32.43,792695.0,21.5983,21.6116,21.5517,21.605,792695.0
2015-09-08 15:30:00,32.44,32.46,32.4,32.44,1008678.0,21.6116,21.625,21.585,21.6116,1008678.0
2015-09-08 15:40:00,32.43,32.57,32.41,32.55,1768610.0,21.605,21.6982,21.5916,21.6849,1768610.0
2015-09-08 15:50:00,32.55,32.57,32.49,32.53,2212482.0,21.6849,21.6982,21.6449,21.6716,2212482.0
2015-09-09 09:30:00,33.0,33.04,32.74,32.74,1005683.0,21.9847,22.0114,21.8115,21.8115,1005683.0
2015-09-09 09:40:00,32.74,32.76,32.62,32.65,1026155.0,21.8115,21.8248,21.7315,21.7515,1026155.0
2015-09-09 09:50:00,32.65,32.71,32.63,32.65,526914.0,21.7515,21.7915,21.7382,21.7515,526914.0
2015-09-09 10:00:00,32.66,32.69,32.52,32.54,434261.0,21.7582,21.7782,21.6649,21.6783,434261.0
2015-09-09 10:10:00,32.54,32.58,32.47,32.51,528803.0,21.6783,21.7049,21.6316,21.6583,528803.0
2015-09-09 10:20:00,32.5,32.56,32.47,32.53,340091.0,21.6516,21.6916,21.6316,21.6716,340091.0
2015-09-09 10:30:00,32.54,32.56,32.4,32.45,474771.0,21.6783,21.6916,21.585,21.6183,474771.0
2015-09-09 10:40:00,32.46,32.51,32.43,32.49,247030.0,21.625,21.6583,21.605,21.6449,247030.0
2015-09-09 10:50:00,32.5,32.5,32.41,32.45,242113.0,21.6516,21.6516,21.5916,21.6183,242113.0
2015-09-09 11:00:00,32.45,32.48,32.4,32.44,228513.0,21.6183,21.6383,21.585,21.6116,228513.0
2015-09-09 11:10:00,32.45,32.5,32.43,32.45,174907.0,21.6183,21.6516,21.605,21.6183,174907.0
2015-09-09 11:20:00,32.45,32.45,32.37,32.44,332263.0,21.6183,21.6183,21.565,21.6116,332263.0
2015-09-09 11:30:00,32.44,32.47,32.39,32.4,1051160.0,21.6116,21.6316,21.5783,21.585,1051160.0
2015-09-09 11:40:00,32.4,32.44,32.36,32.41,177116.0,21.585,21.6116,21.5583,21.5916,177116.0
2015-09-09 11:50:00,32.41,32.43,32.36,32.41,195472.0,21.5916,21.605,21.5583,21.5916,195472.0
2015-09-09 12:00:00,32.41,32.42,32.34,32.41,203971.0,21.5916,21.5983,21.545,21.5916,203971.0
2015-09-09 12:10:00,32.41,32.47,32.4,32.47,128547.0,21.5916,21.6316,21.585,21.6316,128547.0
2015-09-09 12:20:00,32.47,32.49,32.43,32.49,193925.0,21.6316,21.6449,21.605,21.6449,193925.0
2015-09-09 12:30:00,32.49,32.5,32.45,32.49,214730.0,21.6449,21.6516,21.6183,21.6449,214730.0
2015-09-09 12:40:00,32.49,32.52,32.46,32.48,233692.0,21.6449,21.6649,21.625,21.6383,233692.0
2015-09-09 12:50:00,32.48,32.5,32.45,32.5,249114.0,21.6383,21.6516,21.6183,21.6516,249114.0
2015-09-09 13:00:00,32.5,32.51,32.46,32.48,215430.0,21.6516,21.6583,21.625,21.6383,215430.0
2015-09-09 13:10:00,32.48,32.54,32.46,32.52,199200.0,21.6383,21.6783,21.625,21.6649,199200.0
2015-09-09 13:20:00,32.52,32.54,32.42,32.42,211250.0,21.6649,21.6783,21.5983,21.5983,211250.0
2015-09-09 13:30:00,32.42,32.45,32.36,32.37,337592.0,21.5983,21.6183,21.5583,21.565,337592.0
2015-09-09 13:40:00,32.36,32.37,32.31,32.33,449299.0,21.5583,21.565,21.525,21.5384,449299.0
2015-09-09 13:50:00,32.33,32.33,32.23,32.25,555908.0,21.5384,21.5384,21.4717,21.4851,555908.0
2015-09-09 14:00:00,32.25,32.31,32.21,32.3,337762.0,21.4851,21.525,21.4584,21.5184,337762.0
2015-09-09 14:10:00,32.3,32.33,32.26,32.3,262555.0,21.5184,21.5384,21.4917,21.5184,262555.0
2015-09-09 14:20:00,32.3,32.31,32.16,32.2,275444.0,21.5184,21.525,21.4251,21.4517,275444.0
2015-09-09 14:30:00,32.21,32.25,32.16,32.2,376187.0,21.4584,21.4851,21.4251,21.4517,376187.0
2015-09-09 14:40:00,32.21,32.22,32.13,32.19,444547.0,21.4584,21.4651,21.4051,21.4451,444547.0
2015-09-09 14:50:00,32.19,32.23,32.16,32.19,234200.0,21.4451,21.4717,21.4251,21.4451,234200.0
2015-09-09 15:00:00,32.2,32.29,32.12,32.27,544192.0,21.4517,21.5117,21.3984,21.4984,544192.0
2015-09-09 15:10:00,32.28,32.33,32.19,32.29,762377.0,21.505,21.5384,21.4451,21.5117,762377.0
2015-09-09 15:20:00,32.28,32.32,32.15,32.19,486953.0,21.505,21.5317,21.4184,21.4451,486953.0
2015-09-09 15:30:00,32.18,32.19,32.03,32.04,795086.0,21.4384,21.4451,21.3385,21.3452,795086.0
2015-09-09 15:40:00,32.04,32.05,31.93,31.97,984000.0,21.3452,21.3518,21.2719,21.2985,984000.0
2015-09-09 15:50:00,31.96,31.99,31.87,31.97,1816026.0,21.2919,21.3118,21.2319,21.2985,1816026.0
2015-09-10 09:30:00,31.99,32.12,31.94,32.08,857198.0,21.3118,21.3984,21.2785,21.3718,857198.0
2015-09-10 09:40:00,32.08,32.26,32.06,32.23,644917.0,21.3718,21.4917,21.3585,21.4717,644917.0
2015-09-10 09:50:00,32.23,32.28,32.08,32.09,827246.0,21.4717,21.505,21.3718,21.3785,827246.0
2015-09-10 10:00:00,32.09,32.19,32.07,32.16,554558.0,21.3785,21.4451,21.3651,21.4251,554558.0
2015-09-10 10:10:00,32.16,32.16,32.05,32.12,484605.0,21.4251,21.4251,21.3518,21.3984,484605.0
2015-09-10 10:20:00,32.11,32.13,32.04,32.1,383032.0,21.3918,21.4051,21.3452,21.3851,383032.0
2015-09-10 10:30:00,32.1,32.26,32.09,32.24,335356.0,21.3851,21.4917,21.3785,21.4784,335356.0
2015-09-10 10:40:00,32.24,32.33,32.23,32.32,505257.0,21.4784,21.5384,21.4717,21.5317,505257.0
2015-09-10 10:50:00,32.33,32.37,32.26,32.3,498739.0,21.5384,21.565,21.4917,21.5184,498739.0
2015-09-10 11:00:00,32.3,32.36,32.29,32.29,475948.0,21.5184,21.5583,21.5117,21.5117,475948.0
2015-09-10 11:10:00,32.29,32.33,32.21,32.22,387471.0,21.5117,21.5384,21.4584,21.4651,387471.0
2015-09-10 11:20:00,32.22,32.39,32.21,32.37,892636.0,21.4651,21.5783,21.4584,21.565,892636.0
2015-09-10 11:30:00,32.37,32.48,32.36,32.46,451320.0,21.565,21.6383,21.5583,21.625,451320.0
2015-09-10 11:40:00,32.46,32.5,32.43,32.45,494939.0,21.625,21.6516,21.605,21.6183,494939.0
2015-09-10 11:50:00,32.44,32.5,32.41,32.46,493902.0,21.6116,21.6516,21.5916,21.625,493902.0
2015-09-10 12:00:00,32.46,32.56,32.43,32.55,464420.0,21.625,21.6916,21.605,21.6849,464420.0
2015-09-10 12:10:00,32.56,32.57,32.49,32.5,468643.0,21.6916,21.6982,21.6449,21.6516,468643.0
2015-09-10 12:20:00,32.5,32.55,32.49,32.51,484723.0,21.6516,21.6849,21.6449,21.6583,484723.0
2015-09-10 12:30:00,32.51,32.56,32.47,32.55,393889.0,21.6583,21.6916,21.6316,21.6849,393889.0
2015-09-10 12:40:00,32.55,32.56,32.47,32.54,491564.0,21.6849,21.6916,21.6316,21.6783,491564.0
2015-09-10 12:50:00,32.54,32.56,32.5,32.52,417651.0,21.6783,21.6916,21.6516,21.6649,417651.0
2015-09-10 13:00:00,32.52,32.53,32.46,32.49,381124.0,21.6649,21.6716,21.625,21.6449,381124.0
2015-09-10 13:10:00,32.5,32.54,32.48,32.53,320551.0,21.6516,21.6783,21.6383,21.6716,320551.0
2015-09-10 13:20:00,32.53,32.69,32.52,32.69,1449002.0,21.6716,21.7782,21.6649,21.7782,1449002.0
2015-09-10 13:30:00,32.68,32.79,32.64,32.75,545382.0,21.7715,21.8448,21.7449,21.8182,545382.0
2015-09-10 13:40:00,32.75,32.77,32.66,32.74,411276.0,21.8182,21.8315,21.7582,21.8115,411276.0
2015-09-10 13:50:00,32.74,32.76,32.67,32.7,374608.0,21.8115,21.8248,21.7649,21.7848,374608.0
2015-09-10 14:00:00,32.7,32.75,32.67,32.68,274401.0,21.7848,21.8182,21.7649,21.7715,274401.0
2015-09-10 14:10:00,32.69,32.74,32.68,32.7,280634.0,21.7782,21.8115,21.7715,21.7848,280634.0
2015-09-10 14:20:00,32.7,32.74,32.67,32.74,366623.0,21.7848,21.8115,21.7649,21.8115,366623.0
2015-09-10 14:30:00,32.73,32.76,32.69,32.7,308615.0,21.8048,21.8248,21.7782,21.7848,308615.0
2015-09-10 14:40:00,32.7,32.74,32.65,32.66,363131.0,21.7848,21.8115,21.7515,21.7582,363131.0
2015-09-10 14:50:00,32.66,32.68,32.6,32.61,612081.0,21.7582,21.7715,21.7182,21.7249,612081.0
2015-09-10 15:00:00,32.6,32.63,32.52,32.6,774430.0,21.7182,21.7382,21.6649,21.7182,774430.0
2015-09-10 15:10:00,32.6,32.67,32.58,32.59,706668.0,21.7182,21.7649,21.7049,21.7116,706668.0
2015-09-10 15:20:00,32.59,32.65,32.52,32.58,1123979.0,21.7116,21.7515,21.6649,21.7049,1123979.0
2015-09-10 15:30:00,32.57,32.58,32.46,32.52,1030948.0,21.6982,21.7049,21.625,21.6649,1030948.0
2015-09-10 15:40:00,32.52,32.6,32.43,32.58,1600818.0,21.6649,21.7182,21.605,21.7049,1600818.0
2015-09-10 15:50:00,32.57,32.67,32.52,32.62,2799579.0,21.6982,21.7649,21.6649,21.7315,2799579.0
2015-09-11 09:30:00,32.57,32.58,32.43,32.48,809151.0,21.6982,21.7049,21.605,21.6383,809151.0
2015-09-11 09:40:00,32.47,32.51,32.37,32.38,739019.0,21.6316,21.6583,21.565,21.5717,739019.0
2015-09-11 09:50:00,32.39,32.51,32.37,32.44,761108.0,21.5783,21.6583,21.565,21.6116,761108.0
2015-09-11 10:00:00,32.43,32.49,32.35,32.48,1113443.0,21.605,21.6449,21.5517,21.6383,1113443.0
2015-09-11 10:10:00,32.48,32.54,32.44,32.52,340153.0,21.6383,21.6783,21.6116,21.6649,340153.0
2015-09-11 10:20:00,32.53,32.56,32.49,32.51,313826.0,21.6716,21.6916,21.6449,21.6583,313826.0
2015-09-11 10:30:00,32.51,32.54,32.46,32.5,353970.0,21.6583,21.6783,21.625,21.6516,353970.0
2015-09-11 10:40:00,32.5,32.62,32.5,32.62,494107.0,21.6516,21.7315,21.6516,21.7315,494107.0
2015-09-11 10:50:00,32.61,32.63,32.56,32.61,323485.0,21.7249,21.7382,21.6916,21.7249,323485.0
2015-09-11 11:00:00,32.62,32.74,32.6,32.73,473435.0,21.7315,21.8115,21.7182,21.8048,473435.0
2015-09-11 11:10:00,32.73,32.76,32.68,32.75,520479.0,21.8048,21.8248,21.7715,21.8182,520479.0
2015-09-11 11:20:00,32.76,32.87,32.72,32.86,511006.0,21.8248,21.8981,21.7982,21.8914,511006.0
2015-09-11 11:30:00,32.85,32.87,32.72,32.8,365235.0,21.8848,21.8981,21.7982,21.8515,365235.0
2015-09-11 11:40:00,32.79,32.81,32.76,32.79,263965.0,21.8448,21.8581,21.8248,21.8448,263965.0
2015-09-11 11:50:00,32.79,32.92,32.78,32.91,532993.0,21.8448,21.9314,21.8381,21.9247,532993.0
2015-09-11 12:00:00,32.91,32.98,32.9,32.96,634048.0,21.9247,21.9714,21.9181,21.9581,634048.0
2015-09-11 12:10:00,32.96,32.99,32.93,32.96,416239.0,21.9581,21.978,21.9381,21.9581,416239.0
2015-09-11 12:20:00,32.96,32.98,32.92,32.93,378085.0,21.9581,21.9714,21.9314,21.9381,378085.0
2015-09-11 12:30:00,32.92,32.93,32.83,32.83,349586.0,21.9314,21.9381,21.8715,21.8715,349586.0
2015-09-11 12:40:00,32.84,32.86,32.81,32.85,419640.0,21.8781,21.8914,21.8581,21.8848,419640.0
2015-09-11 12:50:00,32.85,32.85,32.8,32.82,756336.0,21.8848,21.8848,21.8515,21.8648,756336.0
2015-09-11 13:00:00,32.83,32.83,32.76,32.78,586296.0,21.8715,21.8715,21.8248,21.8381,586296.0
2015-09-11 13:10:00,32.77,32.79,32.75,32.76,280831.0,21.8315,21.8448,21.8182,21.8248,280831.0
2015-09-11 13:20:00,32.76,32.78,32.72,32.75,440810.0,21.8248,21.8381,21.7982,21.8182,440810.0
2015-09-11 13:30:00,32.75,32.77,32.71,32.76,346838.0,21.8182,21.8315,21.7915,21.8248,346838.0
2015-09-11 13:40:00,32.76,32.8,32.74,32.79,288398.0,21.8248,21.8515,21.8115,21.8448,288398.0
2015-09-11 13:50:00,32.79,32.81,32.74,32.75,191061.0,21.8448,21.8581,21.8115,21.8182,191061.0
2015-09-11 14:00:00,32.75,32.75,32.7,32.73,171384.0,21.8182,21.8182,21.7848,21.8048,171384.0
2015-09-11 14:10:00,32.73,32.77,32.72,32.75,142579.0,21.8048,21.8315,21.7982,21.8182,142579.0
2015-09-11 14:20:00,32.75,32.8,32.74,32.77,177754.0,21.8182,21.8515,21.8115,21.8315,177754.0
2015-09-11 14:30:00,32.77,32.82,32.77,32.79,394584.0,21.8315,21.8648,21.8315,21.8448,394584.0
2015-09-11 14:40:00,32.79,32.81,32.77,32.79,221114.0,21.8448,21.8581,21.8315,21.8448,221114.0
2015-09-11 14:50:00,32.8,32.81,32.74,32.77,287781.0,21.8515,21.8581,21.8115,21.8315,287781.0
2015-09-11 15:00:00,32.77,32.82,32.75,32.77,421225.0,21.8315,21.8648,21.8182,21.8315,421225.0
2015-09-11 15:10:00,32.78,32.87,32.78,32.83,394668.0,21.8381,21.8981,21.8381,21.8715,394668.0
2015-09-11 15:20:00,32.82,32.83,32.78,32.82,285523.0,21.8648,21.8715,21.8381,21.8648,285523.0
2015-09-11 15:30:00,32.82,32.84,32.77,32.84,505544.0,21.8648,21.8781,21.8315,21.8781,505544.0
2015-09-11 15:40:00,32.84,32.84,32.79,32.81,790782.0,21.8781,21.8781,21.8448,21.8581,790782.0
2015-09-11 15:50:00,32.82,32.98,32.81,32.96,2262205.0,21.8648,21.9714,21.8581,21.9581,2262205.0
2015-09-14 09:30:00,32.94,33.04,32.88,32.93,1247421.0,21.9447,22.0114,21.9048,21.9381,1247421.0
2015-09-14 09:40:00,32.93,32.93,32.77,32.81,832346.0,21.9381,21.9381,21.8315,21.8581,832346.0
2015-09-14 09:50:00,32.81,32.92,32.77,32.87,318097.0,21.8581,21.9314,21.8315,21.8981,318097.0
2015-09-14 10:00:00,32.87,32.92,32.85,32.89,277465.0,21.8981,21.9314,21.8848,21.9114,277465.0
2015-09-14 10:10:00,32.89,32.97,32.88,32.93,279459.0,21.9114,21.9647,21.9048,21.9381,279459.0
2015-09-14 10:20:00,32.93,32.94,32.87,32.89,304684.0,21.9381,21.9447,21.8981,21.9114,304684.0
2015-09-14 10:30:00,32.89,32.95,32.88,32.94,277192.0,21.9114,21.9514,21.9048,21.9447,277192.0
2015-09-14 10:40:00,32.93,32.95,32.88,32.9,319474.0,21.9381,21.9514,21.9048,21.9181,319474.0
2015-09-14 10:50:00,32.89,32.91,32.79,32.81,403822.0,21.9114,21.9247,21.8448,21.8581,403822.0
2015-09-14 11:00:00,32.8,32.83,32.78,32.79,162145.0,21.8515,21.8715,21.8381,21.8448,162145.0
2015-09-14 11:10:00,32.8,32.8,32.74,32.76,247537.0,21.8515,21.8515,21.8115,21.8248,247537.0
2015-09-14 11:20:00,32.77,32.79,32.71,32.73,215548.0,21.8315,21.8448,21.7915,21.8048,215548.0
2015-09-14 11:30:00,32.72,32.72,32.67,32.69,232132.0,21.7982,21.7982,21.7649,21.7782,232132.0
2015-09-14 11:40:00,32.69,32.72,32.65,32.7,276539.0,21.7782,21.7982,21.7515,21.7848,276539.0
2015-09-14 11:50:00,32.7,32.75,32.68,32.7,248283.0,21.7848,21.8182,21.7715,21.7848,248283.0
2015-09-14 12:00:00,32.7,32.72,32.65,32.67,190294.0,21.7848,21.7982,21.7515,21.7649,190294.0
2015-09-14 12:10:00,32.66,32.67,32.62,32.64,196028.0,21.7582,21.7649,21.7315,21.7449,196028.0
2015-09-14 12:20:00,32.64,32.69,32.63,32.66,221404.0,21.7449,21.7782,21.7382,21.7582,221404.0
2015-09-14 12:30:00,32.66,32.69,32.63,32.64,213216.0,21.7582,21.7782,21.7382,21.7449,213216.0
2015-09-14 12:40:00,32.64,32.65,32.58,32.59,213373.0,21.7449,21.7515,21.7049,21.7116,213373.0
2015-09-14 12:50:00,32.59,32.64,32.57,32.62,192884.0,21.7116,21.7449,21.6982,21.7315,192884.0
2015-09-14 13:00:00,32.61,32.62,32.58,32.59,200914.0,21.7249,21.7315,21.7049,21.7116,200914.0
2015-09-14 13:10:00,32.59,32.62,32.58,32.62,195273.0,21.7116,21.7315,21.7049,21.7315,195273.0
2015-09-14 13:20:00,32.62,32.62,32.58,32.59,162846.0,21.7315,21.7315,21.7049,21.7116,162846.0
2015-09-14 13:30:00,32.59,32.66,32.58,32.65,364132.0,21.7116,21.7582,21.7049,21.7515,364132.0
2015-09-14 13:40:00,32.65,32.71,32.64,32.7,415590.0,21.7515,21.7915,21.7449,21.7848,415590.0
2015-09-14 13:50:00,32.71,32.72,32.66,32.71,251177.0,21.7915,21.7982,21.7582,21.7915,251177.0
2015-09-14 14:00:00,32.71,32.71,32.63,32.65,232490.0,21.7915,21.7915,21.7382,21.7515,232490.0
2015-09-14 14:10:00,32.65,32.67,32.62,32.64,160357.0,21.7515,21.7649,21.7315,21.7449,160357.0
2015-09-14 14:20:00,32.64,32.66,32.61,32.62,286022.0,21.7449,21.7582,21.7249,21.7315,286022.0
2015-09-14 14:30:00,32.63,32.66,32.6,32.64,200934.0,21.7382,21.7582,21.7182,21.7449,200934.0
2015-09-14 14:40:00,32.64,32.66,32.62,32.64,371240.0,21.7449,21.7582,21.7315,21.7449,371240.0
2015-09-14 14:50:00,32.63,32.72,32.61,32.68,284098.0,21.7382,21.7982,21.7249,21.7715,284098.0
2015-09-14 15:00:00,32.69,32.69,32.63,32.66,547743.0,21.7782,21.7782,21.7382,21.7582,547743.0
2015-09-14 15:10:00,32.66,32.74,32.65,32.71,379413.0,21.7582,21.8115,21.7515,21.7915,379413.0
2015-09-14 15:20:00,32.7,32.74,32.67,32.68,257654.0,21.7848,21.8115,21.7649,21.7715,257654.0
2015-09-14 15:30:00,32.68,32.7,32.64,32.65,529999.0,21.7715,21.7848,21.7449,21.7515,529999.0
2015-09-14 15:40:00,32.65,32.69,32.63,32.64,630085.0,21.7515,21.7782,21.7382,21.7449,630085.0
2015-09-14 15:50:00,32.65,32.73,32.63,32.72,1284057.0,21.7515,21.8048,21.7382,21.7982,1284057.0
2015-09-15 09:30:00,32.95,33.01,32.9,32.95,1011825.0,21.9514,21.9914,21.9181,21.9514,1011825.0
2015-09-15 09:40:00,32.94,32.96,32.86,32.91,532778.0,21.9447,21.9581,21.8914,21.9247,532778.0
2015-09-15 09:50:00,32.91,32.96,32.87,32.9,379349.0,21.9247,21.9581,21.8981,21.9181,379349.0
2015-09-15 10:00:00,32.91,32.92,32.81,32.86,298246.0,21.9247,21.9314,21.8581,21.8914,298246.0
2015-09-15 10:10:00,32.87,32.91,32.86,32.89,351354.0,21.8981,21.9247,21.8914,21.9114,351354.0
2015-09-15 10:20:00,32.89,32.97,32.89,32.93,718069.0,21.9114,21.9647,21.9114,21.9381,718069.0
2015-09-15 10:30:00,32.93,33.06,32.92,32.98,544860.0,21.9381,22.0247,21.9314,21.9714,544860.0
2015-09-15 10:40:00,32.98,33.18,32.97,33.1,563781.0,21.9714,22.1046,21.9647,22.0513,563781.0
2015-09-15 10:50:00,33.1,33.11,33.06,33.09,353552.0,22.0513,22.058,22.0247,22.0447,353552.0
2015-09-15 11:00:00,33.09,33.12,33.03,33.05,398755.0,22.0447,22.0647,22.0047,22.018,398755.0
2015-09-15 11:10:00,33.05,33.06,33.0,33.01,208279.0,22.018,22.0247,21.9847,21.9914,208279.0
2015-09-15 11:20:00,33.0,33.04,32.99,33.02,377861.0,21.9847,22.0114,21.978,21.998,377861.0
2015-09-15 11:30:00,33.03,33.04,32.99,33.0,363600.0,22.0047,22.0114,21.978,21.9847,363600.0
2015-09-15 11:40:00,33.0,33.05,32.99,33.05,1202873.0,21.9847,22.018,21.978,22.018,1202873.0
2015-09-15 11:50:00,33.04,33.08,33.01,33.04,161333.0,22.0114,22.038,21.9914,22.0114,161333.0
2015-09-15 12:00:00,33.04,33.07,33.01,33.05,549977.0,22.0114,22.0313,21.9914,22.018,549977.0
2015-09-15 12:10:00,33.05,33.13,33.04,33.1,545479.0,22.018,22.0713,22.0114,22.0513,545479.0
2015-09-15 12:20:00,33.1,33.12,33.08,33.09,245148.0,22.0513,22.0647,22.038,22.0447,245148.0
2015-09-15 12:30:00,33.09,33.13,33.08,33.12,267497.0,22.0447,22.0713,22.038,22.0647,267497.0
2015-09-15 12:40:00,33.13,33.14,33.09,33.11,310982.0,22.0713,22.078,22.0447,22.058,310982.0
2015-09-15 12:50:00,33.11,33.12,33.08,33.09,126714.0,22.058,22.0647,22.038,22.0447,126714.0
2015-09-15 13:00:00,33.08,33.1,33.07,33.08,134423.0,22.038,22.0513,22.0313,22.038,134423.0
2015-09-15 13:10:00,33.08,33.15,33.05,33.13,207606.0,22.038,22.0846,22.018,22.0713,207606.0
2015-09-15 13:20:00,33.14,33.21,33.13,33.19,426947.0,22.078,22.1246,22.0713,22.1113,426947.0
2015-09-15 13:30:00,33.19,33.24,33.18,33.2,404650.0,22.1113,22.1446,22.1046,22.1179,404650.0
2015-09-15 13:40:00,33.2,33.23,33.18,33.18,262748.0,22.1179,22.1379,22.1046,22.1046,262748.0
2015-09-15 13:50:00,33.18,33.2,33.14,33.17,431737.0,22.1046,22.1179,22.078,22.098,431737.0
2015-09-15 14:00:00,33.18,33.2,33.15,33.2,218273.0,22.1046,22.1179,22.0846,22.1179,218273.0
2015-09-15 14:10:00,33.2,33.25,33.18,33.2,422117.0,22.1179,22.1513,22.1046,22.1179,422117.0
2015-09-15 14:20:00,33.2,33.23,33.15,33.23,371123.0,22.1179,22.1379,22.0846,22.1379,371123.0
2015-09-15 14:30:00,33.22,33.28,33.21,33.27,429318.0,22.1313,22.1712,22.1246,22.1646,429318.0
2015-09-15 14:40:00,33.27,33.32,33.25,33.31,398656.0,22.1646,22.1979,22.1513,22.1912,398656.0
2015-09-15 14:50:00,33.31,33.33,33.27,33.32,297097.0,22.1912,22.2046,22.1646,22.1979,297097.0
2015-09-15 15:00:00,33.31,33.35,33.27,33.32,467144.0,22.1912,22.2179,22.1646,22.1979,467144.0
2015-09-15 15:10:00,33.31,33.33,33.26,33.28,359015.0,22.1912,22.2046,22.1579,22.1712,359015.0
2015-09-15 15:20:00,33.29,33.29,33.22,33.24,521787.0,22.1779,22.1779,22.1313,22.1446,521787.0
2015-09-15 15:30:00,33.24,33.26,33.16,33.17,643016.0,22.1446,22.1579,22.0913,22.098,643016.0
2015-09-15 15:40:00,33.16,33.23,33.14,33.2,835926.0,22.0913,22.1379,22.078,22.1179,835926.0
2015-09-15 15:50:00,33.2,33.21,33.15,33.18,1505169.0,22.1179,22.1246,22.0846,22.1046,1505169.0
2015-09-16 09:30:00,32.98,33.18,32.98,33.14,739520.0,21.9714,22.1046,21.9714,22.078,739520.0
2015-09-16 09:40:00,33.14,33.14,32.9,32.93,712449.0,22.078,22.078,21.9181,21.9381,712449.0
2015-09-16 09:50:00,32.93,33.0,32.93,32.97,420150.0,21.9381,21.9847,21.9381,21.9647,420150.0
2015-09-16 10:00:00,32.97,32.98,32.84,32.89,766514.0,21.9647,21.9714,21.8781,21.9114,766514.0
2015-09-16 10:10:00,32.88,32.92,32.87,32.9,579375.0,21.9048,21.9314,21.8981,21.9181,579375.0
2015-09-16 10:20:00,32.9,32.91,32.73,32.73,609473.0,21.9181,21.9247,21.8048,21.8048,609473.0
2015-09-16 10:30:00,32.73,32.8,32.71,32.79,676235.0,21.8048,21.8515,21.7915,21.8448,676235.0
2015-09-16 10:40:00,32.8,32.81,32.7,32.73,690657.0,21.8515,21.8581,21.7848,21.8048,690657.0
2015-09-16 10:50:00,32.73,32.81,32.71,32.79,451244.0,21.8048,21.8581,21.7915,21.8448,451244.0
2015-09-16 11:00:00,32.8,32.86,32.76,32.84,564852.0,21.8515,21.8914,21.8248,21.8781,564852.0
2015-09-16 11:10:00,32.85,33.01,32.76,33.0,1908875.0,21.8848,21.9914,21.8248,21.9847,1908875.0
2015-09-16 11:20:00,33.0,33.12,32.99,33.1,1442312.0,21.9847,22.0647,21.978,22.0513,1442312.0
2015-09-16 11:30:00,33.1,33.13,33.08,33.1,308922.0,22.0513,22.0713,22.038,22.0513,308922.0
2015-09-16 11:40:00,33.1,33.13,33.07,33.09,250645.0,22.0513,22.0713,22.0313,22.0447,250645.0
2015-09-16 11:50:00,33.1,33.16,33.07,33.16,246860.0,22.0513,22.0913,22.0313,22.0913,246860.0
2015-09-16 12:00:00,33.16,33.21,33.14,33.2,416587.0,22.0913,22.1246,22.078,22.1179,416587.0
2015-09-16 12:10:00,33.2,33.21,33.09,33.17,369983.0,22.1179,22.1246,22.0447,22.098,369983.0
2015-09-16 12:20:00,33.18,33.22,33.16,33.22,168255.0,22.1046,22.1313,22.0913,22.1313,168255.0
2015-09-16 12:30:00,33.22,33.22,33.17,33.2,340815.0,22.1313,22.1313,22.098,22.1179,340815.0
2015-09-16 12:40:00,33.2,33.23,33.19,33.2,307278.0,22.1179,22.1379,22.1113,22.1179,307278.0
2015-09-16 12:50:00,33.2,33.25,33.19,33.24,229563.0,22.1179,22.1513,22.1113,22.1446,229563.0
2015-09-16 13:00:00,33.24,33.25,33.17,33.2,161650.0,22.1446,22.1513,22.098,22.1179,161650.0
2015-09-16 13:10:00,33.2,33.2,33.17,33.17,108801.0,22.1179,22.1179,22.098,22.098,108801.0
2015-09-16 13:20:00,33.17,33.2,33.13,33.19,283038.0,22.098,22.1179,22.0713,22.1113,283038.0
2015-09-16 13:30:00,33.19,33.2,33.17,33.17,184007.0,22.1113,22.1179,22.098,22.098,184007.0
2015-09-16 13:40:00,33.17,33.19,33.16,33.17,201955.0,22.098,22.1113,22.0913,22.098,201955.0
2015-09-16 13:50:00,33.17,33.19,33.16,33.18,235428.0,22.098,22.1113,22.0913,22.1046,235428.0
2015-09-16 14:00:00,33.18,33.18,33.06,33.07,381056.0,22.1046,22.1046,22.0247,22.0313,381056.0
2015-09-16 14:10:00,33.07,33.07,33.0,33.0,446625.0,22.0313,22.0313,21.9847,21.9847,446625.0
2015-09-16 14:20:00,33.0,33.01,32.94,32.98,276146.0,21.9847,21.9914,21.9447,21.9714,276146.0
2015-09-16 14:30:00,32.99,33.04,32.98,33.01,256284.0,21.978,22.0114,21.9714,21.9914,256284.0
2015-09-16 14:40:00,33.01,33.1,33.0,33.09,181470.0,21.9914,22.0513,21.9847,22.0447,181470.0
2015-09-16 14:50:00,33.1,33.14,33.06,33.14,368526.0,22.0513,22.078,22.0247,22.078,368526.0
2015-09-16 15:00:00,33.14,33.2,33.13,33.18,412279.0,22.078,22.1179,22.0713,22.1046,412279.0
2015-09-16 15:10:00,33.18,33.23,33.15,33.2,697459.0,22.1046,22.1379,22.0846,22.1179,697459.0
2015-09-16 15:20:00,33.2,33.25,33.18,33.23,408370.0,22.1179,22.1513,22.1046,22.1379,408370.0
2015-09-16 15:30:00,33.23,33.28,33.21,33.24,540613.0,22.1379,22.1712,22.1246,22.1446,540613.0
2015-09-16 15:40:00,33.24,33.27,33.18,33.2,530073.0,22.1446,22.1646,22.1046,22.1179,530073.0
2015-09-16 15:50:00,33.2,33.24,33.15,33.17,1591749.0,22.1179,22.1446,22.0846,22.098,1591749.0
2015-09-17 09:30:00,33.17,33.3,33.13,33.23,613745.0,22.098,22.1846,22.0713,22.1379,613745.0
2015-09-17 09:40:00,33.24,33.35,33.22,33.31,512503.0,22.1446,22.2179,22.1313,22.1912,512503.0
2015-09-17 09:50:00,33.31,33.39,33.26,33.35,360446.0,22.1912,22.2445,22.1579,22.2179,360446.0
2015-09-17 10:00:00,33.35,33.37,33.3,33.3,356874.0,22.2179,22.2312,22.1846,22.1846,356874.0
2015-09-17 10:10:00,33.3,33.34,33.28,33.34,356786.0,22.1846,22.2112,22.1712,22.2112,356786.0
2015-09-17 10:20:00,33.34,33.35,33.24,33.26,298620.0,22.2112,22.2179,22.1446,22.1579,298620.0
2015-09-17 10:30:00,33.25,33.33,33.24,33.3,276499.0,22.1513,22.2046,22.1446,22.1846,276499.0
2015-09-17 10:40:00,33.31,33.34,33.28,33.3,285260.0,22.1912,22.2112,22.1712,22.1846,285260.0
2015-09-17 10:50:00,33.31,33.31,33.26,33.28,247559.0,22.1912,22.1912,22.1579,22.1712,247559.0
2015-09-17 11:00:00,33.28,33.29,33.22,33.27,197503.0,22.1712,22.1779,22.1313,22.1646,197503.0
2015-09-17 11:10:00,33.27,33.31,33.23,33.29,230537.0,22.1646,22.1912,22.1379,22.1779,230537.0
2015-09-17 11:20:00,33.29,33.3,33.21,33.22,206265.0,22.1779,22.1846,22.1246,22.1313,206265.0
2015-09-17 11:30:00,33.23,33.25,33.21,33.24,280024.0,22.1379,22.1513,22.1246,22.1446,280024.0
2015-09-17 11:40:00,33.25,33.29,33.24,33.27,241146.0,22.1513,22.1779,22.1446,22.1646,241146.0
2015-09-17 11:50:00,33.27,33.28,33.24,33.26,267786.0,22.1646,22.1712,22.1446,22.1579,267786.0
2015-09-17 12:00:00,33.26,33.27,33.22,33.23,329135.0,22.1579,22.1646,22.1313,22.1379,329135.0
2015-09-17 12:10:00,33.23,33.36,33.21,33.31,511635.0,22.1379,22.2245,22.1246,22.1912,511635.0
2015-09-17 12:20:00,33.31,33.35,33.29,33.34,250404.0,22.1912,22.2179,22.1779,22.2112,250404.0
2015-09-17 12:30:00,33.35,33.37,33.3,33.3,311897.0,22.2179,22.2312,22.1846,22.1846,311897.0
2015-09-17 12:40:00,33.3,33.36,33.29,33.35,260013.0,22.1846,22.2245,22.1779,22.2179,260013.0
2015-09-17 12:50:00,33.35,33.42,33.34,33.37,232603.0,22.2179,22.2645,22.2112,22.2312,232603.0
2015-09-17 13:00:00,33.38,33.39,33.33,33.33,214855.0,22.2379,22.2445,22.2046,22.2046,214855.0
2015-09-17 13:10:00,33.33,33.4,33.32,33.39,217622.0,22.2046,22.2512,22.1979,22.2445,217622.0
2015-09-17 13:20:00,33.4,33.43,33.35,33.36,269133.0,22.2512,22.2712,22.2179,22.2245,269133.0
2015-09-17 13:30:00,33.37,33.42,33.36,33.37,264274.0,22.2312,22.2645,22.2245,22.2312,264274.0
2015-09-17 13:40:00,33.37,33.42,33.36,33.41,257717.0,22.2312,22.2645,22.2245,22.2578,257717.0
2015-09-17 13:50:00,33.41,33.46,33.39,33.43,395757.0,22.2578,22.2912,22.2445,22.2712,395757.0
2015-09-17 14:00:00,33.43,33.68,33.16,33.38,1343117.0,22.2712,22.4377,22.0913,22.2379,1343117.0
2015-09-17 14:10:00,33.39,33.55,33.38,33.48,744069.0,22.2445,22.3511,22.2379,22.3045,744069.0
2015-09-17 14:20:00,33.48,33.57,33.45,33.55,757591.0,22.3045,22.3644,22.2845,22.3511,757591.0
2015-09-17 14:30:00,33.55,33.68,33.52,33.61,820469.0,22.3511,22.4377,22.3311,22.3911,820469.0
2015-09-17 14:40:00,33.6,33.96,33.59,33.9,1233274.0,22.3844,22.6243,22.3778,22.5843,1233274.0
2015-09-17 14:50:00,33.9,33.91,33.78,33.81,735067.0,22.5843,22.591,22.5043,22.5243,735067.0
2015-09-17 15:00:00,33.82,33.87,33.64,33.66,721548.0,22.531,22.5643,22.4111,22.4244,721548.0
2015-09-17 15:10:00,33.65,33.7,33.51,33.6,1049273.0,22.4177,22.451,22.3245,22.3844,1049273.0
2015-09-17 15:20:00,33.6,33.61,33.33,33.53,1148555.0,22.3844,22.3911,22.2046,22.3378,1148555.0
2015-09-17 15:30:00,33.53,33.62,33.4,33.49,1063629.0,22.3378,22.3978,22.2512,22.3111,1063629.0
2015-09-17 15:40:00,33.5,33.57,33.43,33.52,946131.0,22.3178,22.3644,22.2712,22.3311,946131.0
2015-09-17 15:50:00,33.52,33.53,33.36,33.48,1795309.0,22.3311,22.3378,22.2245,22.3045,1795309.0
2015-09-18 09:30:00,33.08,33.25,33.0,33.03,7197959.0,22.038,22.1513,21.9847,22.0047,7197959.0
2015-09-18 09:40:00,33.03,33.09,32.95,32.98,607573.0,22.0047,22.0447,21.9514,21.9714,607573.0
2015-09-18 09:50:00,32.97,33.0,32.93,32.99,554684.0,21.9647,21.9847,21.9381,21.978,554684.0
2015-09-18 10:00:00,32.99,33.14,32.99,33.12,653166.0,21.978,22.078,21.978,22.0647,653166.0
2015-09-18 10:10:00,33.12,33.23,33.11,33.19,675632.0,22.0647,22.1379,22.058,22.1113,675632.0
2015-09-18 10:20:00,33.2,33.38,33.15,33.31,600183.0,22.1179,22.2379,22.0846,22.1912,600183.0
2015-09-18 10:30:00,33.31,33.34,33.28,33.3,625934.0,22.1912,22.2112,22.1712,22.1846,625934.0
2015-09-18 10:40:00,33.3,33.33,33.28,33.3,345515.0,22.1846,22.2046,22.1712,22.1846,345515.0
2015-09-18 10:50:00,33.3,33.34,33.25,33.29,425095.0,22.1846,22.2112,22.1513,22.1779,425095.0
2015-09-18 11:00:00,33.29,33.33,33.28,33.3,203671.0,22.1779,22.2046,22.1712,22.1846,203671.0
2015-09-18 11:10:00,33.3,33.31,33.23,33.27,392447.0,22.1846,22.1912,22.1379,22.1646,392447.0
2015-09-18 11:20:00,33.26,33.33,33.24,33.25,566665.0,22.1579,22.2046,22.1446,22.1513,566665.0
2015-09-18 11:30:00,33.25,33.31,33.22,33.3,234494.0,22.1513,22.1912,22.1313,22.1846,234494.0
2015-09-18 11:40:00,33.31,33.43,33.28,33.4,357179.0,22.1912,22.2712,22.1712,22.2512,357179.0
2015-09-18 11:50:00,33.41,33.41,33.34,33.38,170349.0,22.2578,22.2578,22.2112,22.2379,170349.0
2015-09-18 12:00:00,33.38,33.39,33.26,33.26,179184.0,22.2379,22.2445,22.1579,22.1579,179184.0
2015-09-18 12:10:00,33.27,33.27,33.17,33.19,280781.0,22.1646,22.1646,22.098,22.1113,280781.0
2015-09-18 12:20:00,33.19,33.2,33.11,33.18,369342.0,22.1113,22.1179,22.058,22.1046,369342.0
2015-09-18 12:30:00,33.18,33.2,33.13,33.14,377707.0,22.1046,22.1179,22.0713,22.078,377707.0
2015-09-18 12:40:00,33.14,33.15,33.05,33.11,251808.0,22.078,22.0846,22.018,22.058,251808.0
2015-09-18 12:50:00,33.11,33.16,33.1,33.13,202556.0,22.058,22.0913,22.0513,22.0713,202556.0
2015-09-18 13:00:00,33.13,33.16,33.09,33.12,277651.0,22.0713,22.0913,22.0447,22.0647,277651.0
2015-09-18 13:10:00,33.13,33.14,33.08,33.11,209548.0,22.0713,22.078,22.038,22.058,209548.0
2015-09-18 13:20:00,33.11,33.12,33.03,33.11,316952.0,22.058,22.0647,22.0047,22.058,316952.0
2015-09-18 13:30:00,33.11,33.12,33.08,33.09,307322.0,22.058,22.0647,22.038,22.0447,307322.0
2015-09-18 13:40:00,33.09,33.16,33.08,33.09,238634.0,22.0447,22.0913,22.038,22.0447,238634.0
2015-09-18 13:50:00,33.09,33.1,32.99,33.01,286257.0,22.0447,22.0513,21.978,21.9914,286257.0
2015-09-18 14:00:00,33.01,33.12,32.98,33.08,248294.0,21.9914,22.0647,21.9714,22.038,248294.0
2015-09-18 14:10:00,33.08,33.09,33.02,33.06,350993.0,22.038,22.0447,21.998,22.0247,350993.0
2015-09-18 14:20:00,33.05,33.16,33.04,33.13,325659.0,22.018,22.0913,22.0114,22.0713,325659.0
2015-09-18 14:30:00,33.14,33.14,33.08,33.14,193596.0,22.078,22.078,22.038,22.078,193596.0
2015-09-18 14:40:00,33.14,33.18,33.04,33.05,312435.0,22.078,22.1046,22.0114,22.018,312435.0
2015-09-18 14:50:00,33.05,33.09,33.02,33.07,334458.0,22.018,22.0447,21.998,22.0313,334458.0
2015-09-18 15:00:00,33.07,33.11,32.94,32.95,434035.0,22.0313,22.058,21.9447,21.9514,434035.0
2015-09-18 15:10:00,32.96,33.02,32.94,32.98,433049.0,21.9581,21.998,21.9447,21.9714,433049.0
2015-09-18 15:20:00,32.98,32.99,32.93,32.96,538533.0,21.9714,21.978,21.9381,21.9581,538533.0
2015-09-18 15:30:00,32.96,32.98,32.92,32.94,831580.0,21.9581,21.9714,21.9314,21.9447,831580.0
2015-09-18 15:40:00,32.95,32.95,32.85,32.91,1135088.0,21.9514,21.9514,21.8848,21.9247,1135088.0
2015-09-18 15:50:00,32.91,33.02,32.84,32.89,3302379.0,21.9247,21.998,21.8781,21.9114,3302379.0
2015-09-21 09:30:00,33.1,33.29,33.02,33.16,987088.0,22.0513,22.1779,21.998,22.0913,987088.0
2015-09-21 09:40:00,33.16,33.27,33.15,33.26,578784.0,22.0913,22.1646,22.0846,22.1579,578784.0
2015-09-21 09:50:00,33.27,33.33,33.16,33.19,552255.0,22.1646,22.2046,22.0913,22.1113,552255.0
2015-09-21 10:00:00,33.19,33.21,33.12,33.19,510560.0,22.1113,22.1246,22.0647,22.1113,510560.0
2015-09-21 10:10:00,33.19,33.2,33.04,33.1,485279.0,22.1113,22.1179,22.0114,22.0513,485279.0
2015-09-21 10:20:00,33.09,33.2,33.09,33.15,312299.0,22.0447,22.1179,22.0447,22.0846,312299.0
2015-09-21 10:30:00,33.15,33.32,33.15,33.26,315839.0,22.0846,22.1979,22.0846,22.1579,315839.0
2015-09-21 10:40:00,33.27,33.29,33.18,33.22,212152.0,22.1646,22.1779,22.1046,22.1313,212152.0
2015-09-21 10:50:00,33.22,33.25,33.14,33.16,227580.0,22.1313,22.1513,22.078,22.0913,227580.0
2015-09-21 11:00:00,33.16,33.19,33.14,33.14,228549.0,22.0913,22.1113,22.078,22.078,228549.0
2015-09-21 11:10:00,33.14,33.16,33.07,33.11,306062.0,22.078,22.0913,22.0313,22.058,306062.0
2015-09-21 11:20:00,33.11,33.13,33.06,33.07,305012.0,22.058,22.0713,22.0247,22.0313,305012.0
2015-09-21 11:30:00,33.07,33.08,32.84,32.85,740268.0,22.0313,22.038,21.8781,21.8848,740268.0
2015-09-21 11:40:00,32.85,32.89,32.81,32.83,328773.0,21.8848,21.9114,21.8581,21.8715,328773.0
2015-09-21 11:50:00,32.83,32.83,32.68,32.7,536048.0,21.8715,21.8715,21.7715,21.7848,536048.0
2015-09-21 12:00:00,32.71,32.71,32.54,32.59,652184.0,21.7915,21.7915,21.6783,21.7116,652184.0
2015-09-21 12:10:00,32.59,32.62,32.54,32.54,505908.0,21.7116,21.7315,21.6783,21.6783,505908.0
2015-09-21 12:20:00,32.54,32.59,32.51,32.57,636702.0,21.6783,21.7116,21.6583,21.6982,636702.0
2015-09-21 12:30:00,32.56,32.57,32.41,32.47,475663.0,21.6916,21.6982,21.5916,21.6316,475663.0
2015-09-21 12:40:00,32.47,32.5,32.39,32.41,421403.0,21.6316,21.6516,21.5783,21.5916,421403.0
2015-09-21 12:50:00,32.4,32.41,32.24,32.27,741224.0,21.585,21.5916,21.4784,21.4984,741224.0
2015-09-21 13:00:00,32.27,32.3,32.24,32.27,685356.0,21.4984,21.5184,21.4784,21.4984,685356.0
2015-09-21 13:10:00,32.28,32.4,32.24,32.36,837562.0,21.505,21.585,21.4784,21.5583,837562.0
2015-09-21 13:20:00,32.36,32.41,32.35,32.4,444924.0,21.5583,21.5916,21.5517,21.585,444924.0
2015-09-21 13:30:00,32.4,32.47,32.39,32.45,551676.0,21.585,21.6316,21.5783,21.6183,551676.0
2015-09-21 13:40:00,32.45,32.49,32.36,32.37,447240.0,21.6183,21.6449,21.5583,21.565,447240.0
2015-09-21 13:50:00,32.37,32.38,32.33,32.36,371041.0,21.565,21.5717,21.5384,21.5583,371041.0
2015-09-21 14:00:00,32.36,32.4,32.34,32.35,342019.0,21.5583,21.585,21.545,21.5517,342019.0
2015-09-21 14:10:00,32.34,32.35,32.27,32.32,289935.0,21.545,21.5517,21.4984,21.5317,289935.0
2015-09-21 14:20:00,32.32,32.35,32.3,32.35,435670.0,21.5317,21.5517,21.5184,21.5517,435670.0
2015-09-21 14:30:00,32.34,32.44,32.3,32.44,489467.0,21.545,21.6116,21.5184,21.6116,489467.0
2015-09-21 14:40:00,32.44,32.49,32.4,32.48,472143.0,21.6116,21.6449,21.585,21.6383,472143.0
2015-09-21 14:50:00,32.49,32.51,32.43,32.43,567122.0,21.6449,21.6583,21.605,21.605,567122.0
2015-09-21 15:00:00,32.43,32.45,32.4,32.43,429473.0,21.605,21.6183,21.585,21.605,429473.0
2015-09-21 15:10:00,32.44,32.45,32.39,32.4,806379.0,21.6116,21.6183,21.5783,21.585,806379.0
2015-09-21 15:20:00,32.39,32.4,32.32,32.39,764634.0,21.5783,21.585,21.5317,21.5783,764634.0
2015-09-21 15:30:00,32.39,32.43,32.24,32.27,1054581.0,21.5783,21.605,21.4784,21.4984,1054581.0
2015-09-21 15:40:00,32.26,32.37,32.24,32.37,868593.0,21.4917,21.565,21.4784,21.565,868593.0
2015-09-21 15:50:00,32.37,32.41,32.32,32.41,1685508.0,21.565,21.5916,21.5317,21.5916,1685508.0
2015-09-22 09:30:00,31.98,32.07,31.96,32.02,1179332.0,21.3052,21.3651,21.2919,21.3318,1179332.0
2015-09-22 09:40:00,32.02,32.18,32.01,32.02,875061.0,21.3318,21.4384,21.3252,21.3318,875061.0
2015-09-22 09:50:00,32.02,32.04,31.84,31.88,917124.0,21.3318,21.3452,21.2119,21.2386,917124.0
2015-09-22 10:00:00,31.88,32.02,31.87,32.02,696409.0,21.2386,21.3318,21.2319,21.3318,696409.0
2015-09-22 10:10:00,32.01,32.11,32.0,32.09,761507.0,21.3252,21.3918,21.3185,21.3785,761507.0
2015-09-22 10:20:00,32.09,32.12,32.03,32.07,519405.0,21.3785,21.3984,21.3385,21.3651,519405.0
2015-09-22 10:30:00,32.06,32.07,31.93,31.96,808533.0,21.3585,21.3651,21.2719,21.2919,808533.0
2015-09-22 10:40:00,31.96,31.96,31.9,31.93,540245.0,21.2919,21.2919,21.2519,21.2719,540245.0
2015-09-22 10:50:00,31.92,31.98,31.91,31.95,326986.0,21.2652,21.3052,21.2585,21.2852,326986.0
2015-09-22 11:00:00,31.94,32.02,31.92,31.95,227495.0,21.2785,21.3318,21.2652,21.2852,227495.0
2015-09-22 11:10:00,31.95,32.01,31.93,31.97,210980.0,21.2852,21.3252,21.2719,21.2985,210980.0
2015-09-22 11:20:00,31.98,31.98,31.92,31.95,217947.0,21.3052,21.3052,21.2652,21.2852,217947.0
2015-09-22 11:30:00,31.94,32.0,31.93,31.96,328141.0,21.2785,21.3185,21.2719,21.2919,328141.0
2015-09-22 11:40:00,31.96,31.99,31.92,31.94,352517.0,21.2919,21.3118,21.2652,21.2785,352517.0
2015-09-22 11:50:00,31.94,32.04,31.93,32.01,310428.0,21.2785,21.3452,21.2719,21.3252,310428.0
2015-09-22 12:00:00,32.01,32.13,31.95,32.11,284141.0,21.3252,21.4051,21.2852,21.3918,284141.0
2015-09-22 12:10:00,32.12,32.19,32.11,32.19,570996.0,21.3984,21.4451,21.3918,21.4451,570996.0
2015-09-22 12:20:00,32.19,32.22,32.05,32.06,530960.0,21.4451,21.4651,21.3518,21.3585,530960.0
2015-09-22 12:30:00,32.07,32.12,32.04,32.08,291143.0,21.3651,21.3984,21.3452,21.3718,291143.0
2015-09-22 12:40:00,32.09,32.11,32.01,32.02,448097.0,21.3785,21.3918,21.3252,21.3318,448097.0
2015-09-22 12:50:00,32.02,32.09,31.98,32.0,779695.0,21.3318,21.3785,21.3052,21.3185,779695.0
2015-09-22 13:00:00,32.01,32.16,32.0,32.07,355206.0,21.3252,21.4251,21.3185,21.3651,355206.0
2015-09-22 13:10:00,32.07,32.12,32.03,32.08,264887.0,21.3651,21.3984,21.3385,21.3718,264887.0
2015-09-22 13:20:00,32.09,32.09,31.98,32.0,535773.0,21.3785,21.3785,21.3052,21.3185,535773.0
2015-09-22 13:30:00,32.0,32.07,31.98,32.07,363132.0,21.3185,21.3651,21.3052,21.3651,363132.0
2015-09-22 13:40:00,32.07,32.11,32.05,32.08,278780.0,21.3651,21.3918,21.3518,21.3718,278780.0
2015-09-22 13:50:00,32.08,32.08,31.99,32.07,466794.0,21.3718,21.3718,21.3118,21.3651,466794.0
2015-09-22 14:00:00,32.06,32.11,32.0,32.04,324693.0,21.3585,21.3918,21.3185,21.3452,324693.0
2015-09-22 14:10:00,32.04,32.09,32.01,32.04,317061.0,21.3452,21.3785,21.3252,21.3452,317061.0
2015-09-22 14:20:00,32.03,32.09,32.01,32.08,232617.0,21.3385,21.3785,21.3252,21.3718,232617.0
2015-09-22 14:30:00,32.08,32.13,32.04,32.1,677081.0,21.3718,21.4051,21.3452,21.3851,677081.0
2015-09-22 14:40:00,32.1,32.17,32.02,32.03,1011018.0,21.3851,21.4318,21.3318,21.3385,1011018.0
2015-09-22 14:50:00,32.03,32.1,32.0,32.09,537680.0,21.3385,21.3851,21.3185,21.3785,537680.0
2015-09-22 15:00:00,32.09,32.14,32.07,32.09,387480.0,21.3785,21.4118,21.3651,21.3785,387480.0
2015-09-22 15:10:00,32.09,32.15,32.06,32.13,460881.0,21.3785,21.4184,21.3585,21.4051,460881.0
2015-09-22 15:20:00,32.13,32.21,32.08,32.18,557245.0,21.4051,21.4584,21.3718,21.4384,557245.0
2015-09-22 15:30:00,32.18,32.3,32.18,32.28,743293.0,21.4384,21.5184,21.4384,21.505,743293.0
2015-09-22 15:40:00,32.28,32.31,32.21,32.26,772231.0,21.505,21.525,21.4584,21.4917,772231.0
2015-09-22 15:50:00,32.25,32.33,32.19,32.25,1644536.0,21.4851,21.5384,21.4451,21.4851,1644536.0
2015-09-23 09:30:00,32.22,32.35,32.19,32.26,1646062.0,21.4651,21.5517,21.4451,21.4917,1646062.0
2015-09-23 09:40:00,32.26,32.36,32.24,32.26,994454.0,21.4917,21.5583,21.4784,21.4917,994454.0
2015-09-23 09:50:00,32.27,32.35,32.23,32.33,394707.0,21.4984,21.5517,21.4717,21.5384,394707.0
2015-09-23 10:00:00,32.33,32.47,32.33,32.44,345018.0,21.5384,21.6316,21.5384,21.6116,345018.0
2015-09-23 10:10:00,32.43,32.52,32.37,32.52,367593.0,21.605,21.6649,21.565,21.6649,367593.0
2015-09-23 10:20:00,32.52,32.61,32.48,32.6,419502.0,21.6649,21.7249,21.6383,21.7182,419502.0
2015-09-23 10:30:00,32.61,32.69,32.6,32.61,731210.0,21.7249,21.7782,21.7182,21.7249,731210.0
2015-09-23 10:40:00,32.62,32.75,32.58,32.75,605011.0,21.7315,21.8182,21.7049,21.8182,605011.0
2015-09-23 10:50:00,32.75,32.81,32.72,32.74,821817.0,21.8182,21.8581,21.7982,21.8115,821817.0
2015-09-23 11:00:00,32.75,32.78,32.72,32.78,338910.0,21.8182,21.8381,21.7982,21.8381,338910.0
2015-09-23 11:10:00,32.77,32.79,32.64,32.71,757235.0,21.8315,21.8448,21.7449,21.7915,757235.0
2015-09-23 11:20:00,32.71,32.72,32.63,32.67,383250.0,21.7915,21.7982,21.7382,21.7649,383250.0
2015-09-23 11:30:00,32.66,32.68,32.62,32.65,277497.0,21.7582,21.7715,21.7315,21.7515,277497.0
2015-09-23 11:40:00,32.64,32.65,32.55,32.57,370538.0,21.7449,21.7515,21.6849,21.6982,370538.0
2015-09-23 11:50:00,32.57,32.58,32.52,32.55,351426.0,21.6982,21.7049,21.6649,21.6849,351426.0
2015-09-23 12:00:00,32.55,32.55,32.51,32.55,374354.0,21.6849,21.6849,21.6583,21.6849,374354.0
2015-09-23 12:10:00,32.55,32.59,32.53,32.57,251786.0,21.6849,21.7116,21.6716,21.6982,251786.0
2015-09-23 12:20:00,32.57,32.57,32.52,32.55,204899.0,21.6982,21.6982,21.6649,21.6849,204899.0
2015-09-23 12:30:00,32.55,32.59,32.53,32.54,288674.0,21.6849,21.7116,21.6716,21.6783,288674.0
2015-09-23 12:40:00,32.54,32.59,32.52,32.59,936506.0,21.6783,21.7116,21.6649,21.7116,936506.0
2015-09-23 12:50:00,32.59,32.65,32.57,32.58,426426.0,21.7116,21.7515,21.6982,21.7049,426426.0
2015-09-23 13:00:00,32.58,32.68,32.56,32.66,728723.0,21.7049,21.7715,21.6916,21.7582,728723.0
2015-09-23 13:10:00,32.66,32.67,32.59,32.63,172135.0,21.7582,21.7649,21.7116,21.7382,172135.0
2015-09-23 13:20:00,32.63,32.66,32.54,32.56,360072.0,21.7382,21.7582,21.6783,21.6916,360072.0
2015-09-23 13:30:00,32.56,32.61,32.55,32.59,217157.0,21.6916,21.7249,21.6849,21.7116,217157.0
2015-09-23 13:40:00,32.6,32.75,32.57,32.74,395922.0,21.7182,21.8182,21.6982,21.8115,395922.0
2015-09-23 13:50:00,32.73,32.74,32.68,32.7,433580.0,21.8048,21.8115,21.7715,21.7848,433580.0
2015-09-23 14:00:00,32.71,32.8,32.7,32.75,323899.0,21.7915,21.8515,21.7848,21.8182,323899.0
2015-09-23 14:10:00,32.75,32.77,32.7,32.72,242667.0,21.8182,21.8315,21.7848,21.7982,242667.0
2015-09-23 14:20:00,32.73,32.74,32.69,32.7,538866.0,21.8048,21.8115,21.7782,21.7848,538866.0
2015-09-23 14:30:00,32.7,32.75,32.68,32.72,649290.0,21.7848,21.8182,21.7715,21.7982,649290.0
2015-09-23 14:40:00,32.71,32.76,32.68,32.72,417958.0,21.7915,21.8248,21.7715,21.7982,417958.0
2015-09-23 14:50:00,32.72,32.73,32.67,32.71,604030.0,21.7982,21.8048,21.7649,21.7915,604030.0
2015-09-23 15:00:00,32.72,32.77,32.69,32.75,702966.0,21.7982,21.8315,21.7782,21.8182,702966.0
2015-09-23 15:10:00,32.75,32.75,32.63,32.67,757413.0,21.8182,21.8182,21.7382,21.7649,757413.0
2015-09-23 15:20:00,32.67,32.69,32.59,32.63,563904.0,21.7649,21.7782,21.7116,21.7382,563904.0
2015-09-23 15:30:00,32.63,32.66,32.59,32.63,660064.0,21.7382,21.7582,21.7116,21.7382,660064.0
2015-09-23 15:40:00,32.63,32.67,32.62,32.67,800477.0,21.7382,21.7649,21.7315,21.7649,800477.0
2015-09-23 15:50:00,32.67,32.7,32.62,32.63,2327781.0,21.7649,21.7848,21.7315,21.7382,2327781.0
2015-09-24 09:30:00,32.36,32.68,32.35,32.39,764322.0,21.5583,21.7715,21.5517,21.5783,764322.0
2015-09-24 09:40:00,32.39,32.42,32.26,32.34,442692.0,21.5783,21.5983,21.4917,21.545,442692.0
2015-09-24 09:50:00,32.34,32.45,32.31,32.41,404809.0,21.545,21.6183,21.525,21.5916,404809.0
2015-09-24 10:00:00,32.41,32.44,32.29,32.32,480151.0,21.5916,21.6116,21.5117,21.5317,480151.0
2015-09-24 10:10:00,32.32,32.34,32.23,32.32,536813.0,21.5317,21.545,21.4717,21.5317,536813.0
2015-09-24 10:20:00,32.31,32.32,32.19,32.27,575003.0,21.525,21.5317,21.4451,21.4984,575003.0
2015-09-24 10:30:00,32.26,32.35,32.2,32.25,799234.0,21.4917,21.5517,21.4517,21.4851,799234.0
2015-09-24 10:40:00,32.24,32.24,32.15,32.19,380066.0,21.4784,21.4784,21.4184,21.4451,380066.0
2015-09-24 10:50:00,32.19,32.25,32.16,32.18,304232.0,21.4451,21.4851,21.4251,21.4384,304232.0
2015-09-24 11:00:00,32.18,32.23,32.07,32.21,602798.0,21.4384,21.4717,21.3651,21.4584,602798.0
2015-09-24 11:10:00,32.2,32.23,32.13,32.19,541821.0,21.4517,21.4717,21.4051,21.4451,541821.0
2015-09-24 11:20:00,32.18,32.22,32.09,32.11,802795.0,21.4384,21.4651,21.3785,21.3918,802795.0
2015-09-24 11:30:00,32.11,32.19,32.08,32.19,494999.0,21.3918,21.4451,21.3718,21.4451,494999.0
2015-09-24 11:40:00,32.18,32.24,32.15,32.18,405548.0,21.4384,21.4784,21.4184,21.4384,405548.0
2015-09-24 11:50:00,32.19,32.31,32.16,32.29,815609.0,21.4451,21.525,21.4251,21.5117,815609.0
2015-09-24 12:00:00,32.29,32.39,32.27,32.38,388425.0,21.5117,21.5783,21.4984,21.5717,388425.0
2015-09-24 12:10:00,32.38,32.39,32.34,32.37,276380.0,21.5717,21.5783,21.545,21.565,276380.0
2015-09-24 12:20:00,32.37,32.44,32.35,32.4,318703.0,21.565,21.6116,21.5517,21.585,318703.0
2015-09-24 12:30:00,32.4,32.51,32.39,32.43,282810.0,21.585,21.6583,21.5783,21.605,282810.0
2015-09-24 12:40:00,32.43,32.47,32.34,32.41,459071.0,21.605,21.6316,21.545,21.5916,459071.0
2015-09-24 12:50:00,32.41,32.42,32.3,32.32,420697.0,21.5916,21.5983,21.5184,21.5317,420697.0
2015-09-24 13:00:00,32.31,32.36,32.25,32.27,585435.0,21.525,21.5583,21.4851,21.4984,585435.0
2015-09-24 13:10:00,32.27,32.33,32.24,32.26,265028.0,21.4984,21.5384,21.4784,21.4917,265028.0
2015-09-24 13:20:00,32.25,32.27,32.17,32.23,258651.0,21.4851,21.4984,21.4318,21.4717,258651.0
2015-09-24 13:30:00,32.24,32.3,32.21,32.28,369481.0,21.4784,21.5184,21.4584,21.505,369481.0
2015-09-24 13:40:00,32.29,32.4,32.28,32.4,611257.0,21.5117,21.585,21.505,21.585,611257.0
2015-09-24 13:50:00,32.39,32.47,32.36,32.39,841357.0,21.5783,21.6316,21.5583,21.5783,841357.0
2015-09-24 14:00:00,32.39,32.44,32.35,32.43,395051.0,21.5783,21.6116,21.5517,21.605,395051.0
2015-09-24 14:10:00,32.42,32.65,32.42,32.61,1476960.0,21.5983,21.7515,21.5983,21.7249,1476960.0
2015-09-24 14:20:00,32.61,32.83,32.61,32.72,1304836.0,21.7249,21.8715,21.7249,21.7982,1304836.0
2015-09-24 14:30:00,32.72,32.73,32.6,32.66,878672.0,21.7982,21.8048,21.7182,21.7582,878672.0
2015-09-24 14:40:00,32.66,32.77,32.58,32.77,932314.0,21.7582,21.8315,21.7049,21.8315,932314.0
2015-09-24 14:50:00,32.76,32.83,32.69,32.8,773797.0,21.8248,21.8715,21.7782,21.8515,773797.0
2015-09-24 15:00:00,32.8,32.81,32.65,32.68,1221546.0,21.8515,21.8581,21.7515,21.7715,1221546.0
2015-09-24 15:10:00,32.68,32.8,32.63,32.78,1142250.0,21.7715,21.8515,21.7382,21.8381,1142250.0
2015-09-24 15:20:00,32.79,32.88,32.74,32.84,1093004.0,21.8448,21.9048,21.8115,21.8781,1093004.0
2015-09-24 15:30:00,32.85,32.86,32.66,32.72,952569.0,21.8848,21.8914,21.7582,21.7982,952569.0
2015-09-24 15:40:00,32.72,32.81,32.7,32.75,1330429.0,21.7982,21.8581,21.7848,21.8182,1330429.0
2015-09-24 15:50:00,32.75,32.79,32.65,32.72,2395048.0,21.8182,21.8448,21.7515,21.7982,2395048.0
2015-09-25 09:30:00,32.96,33.1,32.87,32.91,1248246.0,21.9581,22.0513,21.8981,21.9247,1248246.0
2015-09-25 09:40:00,32.91,32.95,32.83,32.9,578894.0,21.9247,21.9514,21.8715,21.9181,578894.0
2015-09-25 09:50:00,32.91,32.95,32.71,32.73,592130.0,21.9247,21.9514,21.7915,21.8048,592130.0
2015-09-25 10:00:00,32.73,32.78,32.62,32.64,543973.0,21.8048,21.8381,21.7315,21.7449,543973.0
2015-09-25 10:10:00,32.64,32.64,32.54,32.57,669547.0,21.7449,21.7449,21.6783,21.6982,669547.0
2015-09-25 10:20:00,32.57,32.63,32.56,32.6,509083.0,21.6982,21.7382,21.6916,21.7182,509083.0
2015-09-25 10:30:00,32.59,32.66,32.53,32.64,395976.0,21.7116,21.7582,21.6716,21.7449,395976.0
2015-09-25 10:40:00,32.64,32.65,32.57,32.62,364373.0,21.7449,21.7515,21.6982,21.7315,364373.0
2015-09-25 10:50:00,32.62,32.71,32.61,32.7,388949.0,21.7315,21.7915,21.7249,21.7848,388949.0
2015-09-25 11:00:00,32.7,32.72,32.66,32.71,408843.0,21.7848,21.7982,21.7582,21.7915,408843.0
2015-09-25 11:10:00,32.71,32.73,32.56,32.57,810457.0,21.7915,21.8048,21.6916,21.6982,810457.0
2015-09-25 11:20:00,32.57,32.61,32.52,32.55,304724.0,21.6982,21.7249,21.6649,21.6849,304724.0
2015-09-25 11:30:00,32.55,32.58,32.46,32.46,327440.0,21.6849,21.7049,21.625,21.625,327440.0
2015-09-25 11:40:00,32.46,32.48,32.42,32.44,415511.0,21.625,21.6383,21.5983,21.6116,415511.0
2015-09-25 11:50:00,32.44,32.58,32.44,32.57,369411.0,21.6116,21.7049,21.6116,21.6982,369411.0
2015-09-25 12:00:00,32.57,32.58,32.49,32.51,331019.0,21.6982,21.7049,21.6449,21.6583,331019.0
2015-09-25 12:10:00,32.51,32.56,32.43,32.43,375804.0,21.6583,21.6916,21.605,21.605,375804.0
2015-09-25 12:20:00,32.43,32.49,32.38,32.49,349121.0,21.605,21.6449,21.5717,21.6449,349121.0
2015-09-25 12:30:00,32.49,32.52,32.39,32.41,488266.0,21.6449,21.6649,21.5783,21.5916,488266.0
2015-09-25 12:40:00,32.4,32.48,32.39,32.47,400373.0,21.585,21.6383,21.5783,21.6316,400373.0
2015-09-25 12:50:00,32.47,32.51,32.42,32.47,346918.0,21.6316,21.6583,21.5983,21.6316,346918.0
2015-09-25 13:00:00,32.48,32.59,32.48,32.58,357524.0,21.6383,21.7116,21.6383,21.7049,357524.0
2015-09-25 13:10:00,32.58,32.6,32.54,32.59,381533.0,21.7049,21.7182,21.6783,21.7116,381533.0
2015-09-25 13:20:00,32.59,32.59,32.5,32.52,588218.0,21.7116,21.7116,21.6516,21.6649,588218.0
2015-09-25 13:30:00,32.52,32.52,32.41,32.44,710864.0,21.6649,21.6649,21.5916,21.6116,710864.0
2015-09-25 13:40:00,32.44,32.49,32.43,32.49,526814.0,21.6116,21.6449,21.605,21.6449,526814.0
2015-09-25 13:50:00,32.48,32.5,32.35,32.38,542565.0,21.6383,21.6516,21.5517,21.5717,542565.0
2015-09-25 14:00:00,32.37,32.43,32.37,32.38,487605.0,21.565,21.605,21.565,21.5717,487605.0
2015-09-25 14:10:00,32.38,32.39,32.17,32.18,755542.0,21.5717,21.5783,21.4318,21.4384,755542.0
2015-09-25 14:20:00,32.18,32.23,32.04,32.07,832058.0,21.4384,21.4717,21.3452,21.3651,832058.0
2015-09-25 14:30:00,32.07,32.09,31.97,31.98,1299008.0,21.3651,21.3785,21.2985,21.3052,1299008.0
2015-09-25 14:40:00,31.97,31.98,31.71,31.72,1320917.0,21.2985,21.3052,21.1253,21.132,1320917.0
2015-09-25 14:50:00,31.72,31.95,31.65,31.95,1729050.0,21.132,21.2852,21.0853,21.2852,1729050.0
2015-09-25 15:00:00,31.95,31.95,31.73,31.75,1218236.0,21.2852,21.2852,21.1386,21.152,1218236.0
2015-09-25 15:10:00,31.75,31.78,31.66,31.71,976228.0,21.152,21.1719,21.092,21.1253,976228.0
2015-09-25 15:20:00,31.71,31.93,31.68,31.86,1188251.0,21.1253,21.2719,21.1053,21.2252,1188251.0
2015-09-25 15:30:00,31.85,31.97,31.83,31.9,1273298.0,21.2186,21.2985,21.2052,21.2519,1273298.0
2015-09-25 15:40:00,31.9,32.05,31.87,32.01,1709729.0,21.2519,21.3518,21.2319,21.3252,1709729.0
2015-09-25 15:50:00,32.01,32.01,31.88,31.89,3748986.0,21.3252,21.3252,21.2386,21.2452,3748986.0
2015-09-28 09:30:00,31.7,31.79,31.16,31.4,2138247.0,21.1186,21.1786,20.7589,20.9188,2138247.0
2015-09-28 09:40:00,31.39,31.59,31.38,31.45,1068789.0,20.9121,21.0454,20.9055,20.9521,1068789.0
2015-09-28 09:50:00,31.46,31.51,31.33,31.42,868091.0,20.9588,20.9921,20.8721,20.9321,868091.0
2015-09-28 10:00:00,31.43,31.46,31.35,31.36,616264.0,20.9388,20.9588,20.8855,20.8921,616264.0
2015-09-28 10:10:00,31.36,31.42,31.31,31.4,732326.0,20.8921,20.9321,20.8588,20.9188,732326.0
2015-09-28 10:20:00,31.4,31.59,31.37,31.59,549696.0,20.9188,21.0454,20.8988,21.0454,549696.0
2015-09-28 10:30:00,31.58,31.59,31.44,31.52,547717.0,21.0387,21.0454,20.9454,20.9987,547717.0
2015-09-28 10:40:00,31.52,31.59,31.46,31.58,526782.0,20.9987,21.0454,20.9588,21.0387,526782.0
2015-09-28 10:50:00,31.58,31.73,31.54,31.71,623914.0,21.0387,21.1386,21.012,21.1253,623914.0
2015-09-28 11:00:00,31.72,31.8,31.7,31.7,649934.0,21.132,21.1853,21.1186,21.1186,649934.0
2015-09-28 11:10:00,31.71,31.73,31.47,31.48,575041.0,21.1253,21.1386,20.9654,20.9721,575041.0
2015-09-28 11:20:00,31.48,31.54,31.34,31.4,492812.0,20.9721,21.012,20.8788,20.9188,492812.0
2015-09-28 11:30:00,31.39,31.42,31.33,31.39,520863.0,20.9121,20.9321,20.8721,20.9121,520863.0
2015-09-28 11:40:00,31.39,31.44,31.35,31.41,444374.0,20.9121,20.9454,20.8855,20.9254,444374.0
2015-09-28 11:50:00,31.41,31.47,31.38,31.4,1091609.0,20.9254,20.9654,20.9055,20.9188,1091609.0
2015-09-28 12:00:00,31.4,31.4,31.27,31.31,645603.0,20.9188,20.9188,20.8322,20.8588,645603.0
2015-09-28 12:10:00,31.31,31.33,31.21,31.23,617061.0,20.8588,20.8721,20.7922,20.8055,617061.0
2015-09-28 12:20:00,31.23,31.33,31.22,31.3,310674.0,20.8055,20.8721,20.7989,20.8522,310674.0
2015-09-28 12:30:00,31.29,31.3,31.19,31.21,507529.0,20.8455,20.8522,20.7789,20.7922,507529.0
2015-09-28 12:40:00,31.21,31.23,31.11,31.17,607819.0,20.7922,20.8055,20.7256,20.7656,607819.0
2015-09-28 12:50:00,31.18,31.18,31.06,31.06,525598.0,20.7722,20.7722,20.6923,20.6923,525598.0
2015-09-28 13:00:00,31.06,31.15,31.01,31.15,779306.0,20.6923,20.7522,20.659,20.7522,779306.0
2015-09-28 13:10:00,31.14,31.15,31.0,31.01,826311.0,20.7456,20.7522,20.6523,20.659,826311.0
2015-09-28 13:20:00,31.01,31.02,30.89,30.93,1052107.0,20.659,20.6656,20.579,20.6057,1052107.0
2015-09-28 13:30:00,30.92,31.09,30.88,31.09,875795.0,20.599,20.7123,20.5724,20.7123,875795.0
2015-09-28 13:40:00,31.08,31.13,30.95,30.96,806813.0,20.7056,20.7389,20.619,20.6257,806813.0
2015-09-28 13:50:00,30.96,31.0,30.77,30.78,739158.0,20.6257,20.6523,20.4991,20.5057,739158.0
2015-09-28 14:00:00,30.78,30.81,30.7,30.79,944783.0,20.5057,20.5257,20.4524,20.5124,944783.0
2015-09-28 14:10:00,30.79,30.81,30.66,30.69,1403065.0,20.5124,20.5257,20.4258,20.4458,1403065.0
2015-09-28 14:20:00,30.68,30.79,30.64,30.79,1050065.0,20.4391,20.5124,20.4125,20.5124,1050065.0
2015-09-28 14:30:00,30.78,30.86,30.7,30.85,1077462.0,20.5057,20.559,20.4524,20.5524,1077462.0
2015-09-28 14:40:00,30.85,30.98,30.82,30.93,969171.0,20.5524,20.639,20.5324,20.6057,969171.0
2015-09-28 14:50:00,30.93,30.94,30.86,30.89,1066909.0,20.6057,20.6123,20.559,20.579,1066909.0
2015-09-28 15:00:00,30.89,30.9,30.75,30.76,1566510.0,20.579,20.5857,20.4857,20.4924,1566510.0
2015-09-28 15:10:00,30.76,30.79,30.67,30.78,1479750.0,20.4924,20.5124,20.4325,20.5057,1479750.0
2015-09-28 15:20:00,30.78,30.82,30.68,30.71,1250497.0,20.5057,20.5324,20.4391,20.4591,1250497.0
2015-09-28 15:30:00,30.71,30.87,30.7,30.78,1492747.0,20.4591,20.5657,20.4524,20.5057,1492747.0
2015-09-28 15:40:00,30.79,30.87,30.77,30.87,1814639.0,20.5124,20.5657,20.4991,20.5657,1814639.0
2015-09-28 15:50:00,30.86,30.92,30.81,30.81,3904237.0,20.559,20.599,20.5257,20.5257,3904237.0
2015-09-29 09:30:00,30.74,30.98,30.66,30.83,1090928.0,20.4791,20.639,20.4258,20.539,1090928.0
2015-09-29 09:40:00,30.83,30.91,30.74,30.86,1388938.0,20.539,20.5923,20.4791,20.559,1388938.0
2015-09-29 09:50:00,30.86,31.17,30.84,31.15,1401487.0,20.559,20.7656,20.5457,20.7522,1401487.0
2015-09-29 10:00:00,31.15,31.19,30.99,31.04,1460570.0,20.7522,20.7789,20.6456,20.6789,1460570.0
2015-09-29 10:10:00,31.04,31.44,31.04,31.3,1189157.0,20.6789,20.9454,20.6789,20.8522,1189157.0
2015-09-29 10:20:00,31.29,31.34,31.17,31.33,698020.0,20.8455,20.8788,20.7656,20.8721,698020.0
2015-09-29 10:30:00,31.34,31.38,31.21,31.26,574737.0,20.8788,20.9055,20.7922,20.8255,574737.0
2015-09-29 10:40:00,31.26,31.35,31.19,31.2,793780.0,20.8255,20.8855,20.7789,20.7855,793780.0
2015-09-29 10:50:00,31.2,31.28,31.17,31.19,811814.0,20.7855,20.8388,20.7656,20.7789,811814.0
2015-09-29 11:00:00,31.2,31.25,31.14,31.19,601362.0,20.7855,20.8189,20.7456,20.7789,601362.0
2015-09-29 11:10:00,31.18,31.2,31.02,31.05,746985.0,20.7722,20.7855,20.6656,20.6856,746985.0
2015-09-29 11:20:00,31.04,31.14,31.01,31.12,533638.0,20.6789,20.7456,20.659,20.7322,533638.0
2015-09-29 11:30:00,31.13,31.17,31.07,31.15,599663.0,20.7389,20.7656,20.6989,20.7522,599663.0
2015-09-29 11:40:00,31.15,31.2,31.1,31.17,531258.0,20.7522,20.7855,20.7189,20.7656,531258.0
2015-09-29 11:50:00,31.17,31.23,31.12,31.13,373600.0,20.7656,20.8055,20.7322,20.7389,373600.0
2015-09-29 12:00:00,31.12,31.15,31.05,31.08,390668.0,20.7322,20.7522,20.6856,20.7056,390668.0
2015-09-29 12:10:00,31.08,31.08,31.0,31.01,347519.0,20.7056,20.7056,20.6523,20.659,347519.0
2015-09-29 12:20:00,31.01,31.16,30.99,31.13,411409.0,20.659,20.7589,20.6456,20.7389,411409.0
2015-09-29 12:30:00,31.13,31.17,31.07,31.09,383512.0,20.7389,20.7656,20.6989,20.7123,383512.0
2015-09-29 12:40:00,31.08,31.12,30.99,31.07,350499.0,20.7056,20.7322,20.6456,20.6989,350499.0
2015-09-29 12:50:00,31.07,31.09,30.96,30.99,456439.0,20.6989,20.7123,20.6257,20.6456,456439.0
2015-09-29 13:00:00,30.99,31.08,30.97,31.02,263562.0,20.6456,20.7056,20.6323,20.6656,263562.0
2015-09-29 13:10:00,31.01,31.11,30.98,31.1,242834.0,20.659,20.7256,20.639,20.7189,242834.0
2015-09-29 13:20:00,31.1,31.19,31.07,31.16,395158.0,20.7189,20.7789,20.6989,20.7589,395158.0
2015-09-29 13:30:00,31.16,31.22,31.16,31.17,355370.0,20.7589,20.7989,20.7589,20.7656,355370.0
2015-09-29 13:40:00,31.17,31.25,31.16,31.17,246717.0,20.7656,20.8189,20.7589,20.7656,246717.0
2015-09-29 13:50:00,31.18,31.18,31.11,31.17,288364.0,20.7722,20.7722,20.7256,20.7656,288364.0
2015-09-29 14:00:00,31.16,31.17,31.04,31.05,310020.0,20.7589,20.7656,20.6789,20.6856,310020.0
2015-09-29 14:10:00,31.05,31.11,31.02,31.05,309132.0,20.6856,20.7256,20.6656,20.6856,309132.0
2015-09-29 14:20:00,31.05,31.2,31.02,31.18,463831.0,20.6856,20.7855,20.6656,20.7722,463831.0
2015-09-29 14:30:00,31.17,31.22,31.09,31.13,574171.0,20.7656,20.7989,20.7123,20.7389,574171.0
2015-09-29 14:40:00,31.12,31.15,31.02,31.02,634867.0,20.7322,20.7522,20.6656,20.6656,634867.0
2015-09-29 14:50:00,31.02,31.05,30.92,30.94,736133.0,20.6656,20.6856,20.599,20.6123,736133.0
2015-09-29 15:00:00,30.94,30.95,30.85,30.86,1063159.0,20.6123,20.619,20.5524,20.559,1063159.0
2015-09-29 15:10:00,30.86,30.87,30.79,30.8,867625.0,20.559,20.5657,20.5124,20.5191,867625.0
2015-09-29 15:20:00,30.8,30.81,30.7,30.74,935575.0,20.5191,20.5257,20.4524,20.4791,935575.0
2015-09-29 15:30:00,30.73,30.92,30.73,30.82,1334199.0,20.4724,20.599,20.4724,20.5324,1334199.0
2015-09-29 15:40:00,30.82,30.93,30.73,30.93,1785780.0,20.5324,20.6057,20.4724,20.6057,1785780.0
2015-09-29 15:50:00,30.92,31.08,30.88,31.01,2194921.0,20.599,20.7056,20.5724,20.659,2194921.0
2015-09-30 09:30:00,31.45,31.57,31.34,31.48,1036972.0,20.9521,21.032,20.8788,20.9721,1036972.0
2015-09-30 09:40:00,31.48,31.52,31.33,31.48,761105.0,20.9721,20.9987,20.8721,20.9721,761105.0
2015-09-30 09:50:00,31.48,31.51,31.28,31.3,591761.0,20.9721,20.9921,20.8388,20.8522,591761.0
2015-09-30 10:00:00,31.3,31.53,31.3,31.51,469928.0,20.8522,21.0054,20.8522,20.9921,469928.0
2015-09-30 10:10:00,31.51,31.53,31.46,31.48,426592.0,20.9921,21.0054,20.9588,20.9721,426592.0
2015-09-30 10:20:00,31.48,31.51,31.39,31.42,556541.0,20.9721,20.9921,20.9121,20.9321,556541.0
2015-09-30 10:30:00,31.43,31.44,31.34,31.41,878201.0,20.9388,20.9454,20.8788,20.9254,878201.0
2015-09-30 10:40:00,31.42,31.42,31.3,31.34,552702.0,20.9321,20.9321,20.8522,20.8788,552702.0
2015-09-30 10:50:00,31.34,31.38,31.19,31.26,520284.0,20.8788,20.9055,20.7789,20.8255,520284.0
2015-09-30 11:00:00,31.26,31.29,31.21,31.25,1098235.0,20.8255,20.8455,20.7922,20.8189,1098235.0
2015-09-30 11:10:00,31.25,31.39,31.24,31.39,679880.0,20.8189,20.9121,20.8122,20.9121,679880.0
2015-09-30 11:20:00,31.38,31.4,31.3,31.31,399386.0,20.9055,20.9188,20.8522,20.8588,399386.0
2015-09-30 11:30:00,31.31,31.33,31.26,31.28,603419.0,20.8588,20.8721,20.8255,20.8388,603419.0
2015-09-30 11:40:00,31.28,31.29,31.18,31.22,452808.0,20.8388,20.8455,20.7722,20.7989,452808.0
2015-09-30 11:50:00,31.22,31.27,31.2,31.27,414860.0,20.7989,20.8322,20.7855,20.8322,414860.0
2015-09-30 12:00:00,31.27,31.31,31.14,31.15,503649.0,20.8322,20.8588,20.7456,20.7522,503649.0
2015-09-30 12:10:00,31.14,31.17,31.09,31.14,564310.0,20.7456,20.7656,20.7123,20.7456,564310.0
2015-09-30 12:20:00,31.13,31.14,31.07,31.09,302230.0,20.7389,20.7456,20.6989,20.7123,302230.0
2015-09-30 12:30:00,31.09,31.15,31.07,31.11,380064.0,20.7123,20.7522,20.6989,20.7256,380064.0
2015-09-30 12:40:00,31.11,31.17,31.05,31.07,472549.0,20.7256,20.7656,20.6856,20.6989,472549.0
2015-09-30 12:50:00,31.08,31.11,31.05,31.08,614001.0,20.7056,20.7256,20.6856,20.7056,614001.0
2015-09-30 13:00:00,31.09,31.15,31.07,31.1,377904.0,20.7123,20.7522,20.6989,20.7189,377904.0
2015-09-30 13:10:00,31.1,31.27,31.08,31.25,584598.0,20.7189,20.8322,20.7056,20.8189,584598.0
2015-09-30 13:20:00,31.25,31.25,31.21,31.23,269259.0,20.8189,20.8189,20.7922,20.8055,269259.0
2015-09-30 13:30:00,31.23,31.24,31.17,31.19,435535.0,20.8055,20.8122,20.7656,20.7789,435535.0
2015-09-30 13:40:00,31.19,31.35,31.19,31.33,572310.0,20.7789,20.8855,20.7789,20.8721,572310.0
2015-09-30 13:50:00,31.33,31.43,31.32,31.43,370761.0,20.8721,20.9388,20.8655,20.9388,370761.0
2015-09-30 14:00:00,31.43,31.44,31.34,31.35,331555.0,20.9388,20.9454,20.8788,20.8855,331555.0
2015-09-30 14:10:00,31.35,31.36,31.27,31.35,374243.0,20.8855,20.8921,20.8322,20.8855,374243.0
2015-09-30 14:20:00,31.35,31.38,31.31,31.33,311502.0,20.8855,20.9055,20.8588,20.8721,311502.0
2015-09-30 14:30:00,31.34,31.37,31.2,31.2,422256.0,20.8788,20.8988,20.7855,20.7855,422256.0
2015-09-30 14:40:00,31.2,31.33,31.19,31.27,432934.0,20.7855,20.8721,20.7789,20.8322,432934.0
2015-09-30 14:50:00,31.27,31.33,31.25,31.32,503856.0,20.8322,20.8721,20.8189,20.8655,503856.0
2015-09-30 15:00:00,31.32,31.35,31.23,31.29,659300.0,20.8655,20.8855,20.8055,20.8455,659300.0
2015-09-30 15:10:00,31.29,31.3,31.22,31.25,714978.0,20.8455,20.8522,20.7989,20.8189,714978.0
2015-09-30 15:20:00,31.25,31.32,31.24,31.29,901420.0,20.8189,20.8655,20.8122,20.8455,901420.0
2015-09-30 15:30:00,31.29,31.35,31.25,31.3,1179482.0,20.8455,20.8855,20.8189,20.8522,1179482.0
2015-09-30 15:40:00,31.3,31.45,31.27,31.37,2196033.0,20.8522,20.9521,20.8322,20.8988,2196033.0
2015-09-30 15:50:00,31.38,31.43,31.36,31.41,2934145.0,20.9055,20.9388,20.8921,20.9254,2934145.0
2015-10-01 09:30:00,31.3,31.42,31.2,31.26,1429419.0,20.8522,20.9321,20.7855,20.8255,1429419.0
2015-10-01 09:40:00,31.26,31.28,31.1,31.25,725072.0,20.8255,20.8388,20.7189,20.8189,725072.0
2015-10-01 09:50:00,31.25,31.43,31.24,31.25,806812.0,20.8189,20.9388,20.8122,20.8189,806812.0
2015-10-01 10:00:00,31.25,31.4,31.16,31.4,1245301.0,20.8189,20.9188,20.7589,20.9188,1245301.0
2015-10-01 10:10:00,31.39,31.58,31.36,31.57,709943.0,20.9121,21.0387,20.8921,21.032,709943.0
2015-10-01 10:20:00,31.57,31.64,31.51,31.62,811998.0,21.032,21.0787,20.9921,21.0653,811998.0
2015-10-01 10:30:00,31.62,31.7,31.58,31.7,800917.0,21.0653,21.1186,21.0387,21.1186,800917.0
2015-10-01 10:40:00,31.69,31.86,31.68,31.82,971970.0,21.112,21.2252,21.1053,21.1986,971970.0
2015-10-01 10:50:00,31.82,31.84,31.68,31.69,624019.0,21.1986,21.2119,21.1053,21.112,624019.0
2015-10-01 11:00:00,31.68,31.78,31.67,31.77,483481.0,21.1053,21.1719,21.0987,21.1653,483481.0
2015-10-01 11:10:00,31.77,31.8,31.64,31.66,547228.0,21.1653,21.1853,21.0787,21.092,547228.0
2015-10-01 11:20:00,31.65,31.72,31.61,31.63,412535.0,21.0853,21.132,21.0587,21.072,412535.0
2015-10-01 11:30:00,31.63,31.71,31.62,31.68,317168.0,21.072,21.1253,21.0653,21.1053,317168.0
2015-10-01 11:40:00,31.67,31.73,31.6,31.67,462670.0,21.0987,21.1386,21.052,21.0987,462670.0
2015-10-01 11:50:00,31.67,31.68,31.5,31.57,461659.0,21.0987,21.1053,20.9854,21.032,461659.0
2015-10-01 12:00:00,31.57,31.58,31.49,31.51,424591.0,21.032,21.0387,20.9787,20.9921,424591.0
2015-10-01 12:10:00,31.51,31.57,31.48,31.49,379038.0,20.9921,21.032,20.9721,20.9787,379038.0
2015-10-01 12:20:00,31.5,31.52,31.42,31.48,734282.0,20.9854,20.9987,20.9321,20.9721,734282.0
2015-10-01 12:30:00,31.47,31.56,31.46,31.56,321396.0,20.9654,21.0254,20.9588,21.0254,321396.0
2015-10-01 12:40:00,31.55,31.56,31.49,31.49,378752.0,21.0187,21.0254,20.9787,20.9787,378752.0
2015-10-01 12:50:00,31.49,31.6,31.49,31.59,254510.0,20.9787,21.052,20.9787,21.0454,254510.0
2015-10-01 13:00:00,31.59,31.59,31.4,31.4,658984.0,21.0454,21.0454,20.9188,20.9188,658984.0
2015-10-01 13:10:00,31.4,31.5,31.39,31.44,587371.0,20.9188,20.9854,20.9121,20.9454,587371.0
2015-10-01 13:20:00,31.44,31.45,31.32,31.34,399850.0,20.9454,20.9521,20.8655,20.8788,399850.0
2015-10-01 13:30:00,31.34,31.41,31.31,31.36,562438.0,20.8788,20.9254,20.8588,20.8921,562438.0
2015-10-01 13:40:00,31.37,31.38,31.33,31.35,469741.0,20.8988,20.9055,20.8721,20.8855,469741.0
2015-10-01 13:50:00,31.35,31.42,31.33,31.42,925012.0,20.8855,20.9321,20.8721,20.9321,925012.0
2015-10-01 14:00:00,31.42,31.52,31.39,31.51,1562706.0,20.9321,20.9987,20.9121,20.9921,1562706.0
2015-10-01 14:10:00,31.51,31.61,31.5,31.55,643751.0,20.9921,21.0587,20.9854,21.0187,643751.0
2015-10-01 14:20:00,31.55,31.56,31.42,31.46,758583.0,21.0187,21.0254,20.9321,20.9588,758583.0
2015-10-01 14:30:00,31.46,31.51,31.43,31.5,957071.0,20.9588,20.9921,20.9388,20.9854,957071.0
2015-10-01 14:40:00,31.49,31.52,31.45,31.48,428827.0,20.9787,20.9987,20.9521,20.9721,428827.0
2015-10-01 14:50:00,31.48,31.7,31.46,31.69,669110.0,20.9721,21.1186,20.9588,21.112,669110.0
2015-10-01 15:00:00,31.69,31.75,31.62,31.66,598646.0,21.112,21.152,21.0653,21.092,598646.0
2015-10-01 15:10:00,31.66,31.75,31.64,31.71,461617.0,21.092,21.152,21.0787,21.1253,461617.0
2015-10-01 15:20:00,31.71,31.74,31.67,31.7,472147.0,21.1253,21.1453,21.0987,21.1186,472147.0
2015-10-01 15:30:00,31.7,31.71,31.56,31.57,723016.0,21.1186,21.1253,21.0254,21.032,723016.0
2015-10-01 15:40:00,31.57,31.77,31.56,31.77,853311.0,21.032,21.1653,21.0254,21.1653,853311.0
2015-10-01 15:50:00,31.76,31.87,31.74,31.84,1905663.0,21.1586,21.2319,21.1453,21.2119,1905663.0
2015-10-02 09:30:00,32.0,32.0,31.5,31.76,1700385.0,21.3185,21.3185,20.9854,21.1586,1700385.0
2015-10-02 09:40:00,31.75,31.92,31.72,31.85,1227943.0,21.152,21.2652,21.132,21.2186,1227943.0
2015-10-02 09:50:00,31.84,31.95,31.72,31.87,798437.0,21.2119,21.2852,21.132,21.2319,798437.0
2015-10-02 10:00:00,31.88,31.97,31.82,31.94,1170654.0,21.2386,21.2985,21.1986,21.2785,1170654.0
2015-10-02 10:10:00,31.95,32.29,31.9,32.19,1714986.0,21.2852,21.5117,21.2519,21.4451,1714986.0
2015-10-02 10:20:00,32.19,32.3,32.15,32.29,929011.0,21.4451,21.5184,21.4184,21.5117,929011.0
2015-10-02 10:30:00,32.28,32.5,32.27,32.47,2297134.0,21.505,21.6516,21.4984,21.6316,2297134.0
2015-10-02 10:40:00,32.46,32.56,32.45,32.55,1139125.0,21.625,21.6916,21.6183,21.6849,1139125.0
2015-10-02 10:50:00,32.55,32.6,32.48,32.59,955899.0,21.6849,21.7182,21.6383,21.7116,955899.0
2015-10-02 11:00:00,32.59,32.65,32.53,32.59,793067.0,21.7116,21.7515,21.6716,21.7116,793067.0
2015-10-02 11:10:00,32.59,32.6,32.43,32.45,628468.0,21.7116,21.7182,21.605,21.6183,628468.0
2015-10-02 11:20:00,32.45,32.51,32.4,32.5,529136.0,21.6183,21.6583,21.585,21.6516,529136.0
2015-10-02 11:30:00,32.49,32.58,32.48,32.52,598321.0,21.6449,21.7049,21.6383,21.6649,598321.0
2015-10-02 11:40:00,32.52,32.55,32.44,32.44,964398.0,21.6649,21.6849,21.6116,21.6116,964398.0
2015-10-02 11:50:00,32.44,32.47,32.37,32.43,985035.0,21.6116,21.6316,21.565,21.605,985035.0
2015-10-02 12:00:00,32.43,32.52,32.4,32.51,477339.0,21.605,21.6649,21.585,21.6583,477339.0
2015-10-02 12:10:00,32.51,32.66,32.5,32.63,590451.0,21.6583,21.7582,21.6516,21.7382,590451.0
2015-10-02 12:20:00,32.63,32.67,32.59,32.62,377519.0,21.7382,21.7649,21.7116,21.7315,377519.0
2015-10-02 12:30:00,32.61,32.74,32.6,32.64,621971.0,21.7249,21.8115,21.7182,21.7449,621971.0
2015-10-02 12:40:00,32.64,32.74,32.61,32.7,406675.0,21.7449,21.8115,21.7249,21.7848,406675.0
2015-10-02 12:50:00,32.7,32.79,32.66,32.71,676947.0,21.7848,21.8448,21.7582,21.7915,676947.0
2015-10-02 13:00:00,32.72,32.74,32.66,32.72,543738.0,21.7982,21.8115,21.7582,21.7982,543738.0
2015-10-02 13:10:00,32.71,32.76,32.67,32.72,893533.0,21.7915,21.8248,21.7649,21.7982,893533.0
2015-10-02 13:20:00,32.72,32.8,32.68,32.78,542664.0,21.7982,21.8515,21.7715,21.8381,542664.0
2015-10-02 13:30:00,32.78,32.84,32.73,32.73,619742.0,21.8381,21.8781,21.8048,21.8048,619742.0
2015-10-02 13:40:00,32.73,32.81,32.71,32.75,455435.0,21.8048,21.8581,21.7915,21.8182,455435.0
2015-10-02 13:50:00,32.75,32.76,32.6,32.63,571910.0,21.8182,21.8248,21.7182,21.7382,571910.0
2015-10-02 14:00:00,32.65,32.77,32.61,32.71,559121.0,21.7515,21.8315,21.7249,21.7915,559121.0
2015-10-02 14:10:00,32.72,32.72,32.61,32.69,474064.0,21.7982,21.7982,21.7249,21.7782,474064.0
2015-10-02 14:20:00,32.68,32.76,32.65,32.7,468223.0,21.7715,21.8248,21.7515,21.7848,468223.0
2015-10-02 14:30:00,32.7,32.75,32.66,32.74,297105.0,21.7848,21.8182,21.7582,21.8115,297105.0
2015-10-02 14:40:00,32.74,32.75,32.65,32.66,1176736.0,21.8115,21.8182,21.7515,21.7582,1176736.0
2015-10-02 14:50:00,32.66,32.72,32.59,32.6,428431.0,21.7582,21.7982,21.7116,21.7182,428431.0
2015-10-02 15:00:00,32.6,32.74,32.59,32.74,495184.0,21.7182,21.8115,21.7116,21.8115,495184.0
2015-10-02 15:10:00,32.74,32.85,32.67,32.84,899039.0,21.8115,21.8848,21.7649,21.8781,899039.0
2015-10-02 15:20:00,32.84,32.92,32.83,32.91,933519.0,21.8781,21.9314,21.8715,21.9247,933519.0
2015-10-02 15:30:00,32.91,32.98,32.86,32.91,1326571.0,21.9247,21.9714,21.8914,21.9247,1326571.0
2015-10-02 15:40:00,32.91,33.03,32.89,33.02,1757356.0,21.9247,22.0047,21.9114,21.998,1757356.0
2015-10-02 15:50:00,33.03,33.11,32.97,33.08,4535607.0,22.0047,22.058,21.9647,22.038,4535607.0
2015-10-05 09:30:00,33.45,33.65,33.41,33.61,1834338.0,22.2845,22.4177,22.2578,22.3911,1834338.0
2015-10-05 09:40:00,33.61,33.63,33.35,33.46,898402.0,22.3911,22.4044,22.2179,22.2912,898402.0
2015-10-05 09:50:00,33.46,33.63,33.43,33.55,881720.0,22.2912,22.4044,22.2712,22.3511,881720.0
2015-10-05 10:00:00,33.55,33.64,33.49,33.62,734246.0,22.3511,22.4111,22.3111,22.3978,734246.0
2015-10-05 10:10:00,33.62,33.7,33.61,33.68,739679.0,22.3978,22.451,22.3911,22.4377,739679.0
2015-10-05 10:20:00,33.67,33.89,33.67,33.7,1462676.0,22.4311,22.5776,22.4311,22.451,1462676.0
2015-10-05 10:30:00,33.71,33.72,33.5,33.51,767122.0,22.4577,22.4644,22.3178,22.3245,767122.0
2015-10-05 10:40:00,33.51,33.51,33.38,33.38,862954.0,22.3245,22.3245,22.2379,22.2379,862954.0
2015-10-05 10:50:00,33.39,33.47,33.33,33.4,748390.0,22.2445,22.2978,22.2046,22.2512,748390.0
2015-10-05 11:00:00,33.4,33.54,33.39,33.46,621066.0,22.2512,22.3445,22.2445,22.2912,621066.0
2015-10-05 11:10:00,33.46,33.47,33.27,33.28,606616.0,22.2912,22.2978,22.1646,22.1712,606616.0
2015-10-05 11:20:00,33.28,33.34,33.24,33.26,732877.0,22.1712,22.2112,22.1446,22.1579,732877.0
2015-10-05 11:30:00,33.25,33.3,33.16,33.16,669961.0,22.1513,22.1846,22.0913,22.0913,669961.0
2015-10-05 11:40:00,33.16,33.21,33.14,33.14,467662.0,22.0913,22.1246,22.078,22.078,467662.0
2015-10-05 11:50:00,33.14,33.16,33.0,33.09,652966.0,22.078,22.0913,21.9847,22.0447,652966.0
2015-10-05 12:00:00,33.09,33.2,33.05,33.13,347800.0,22.0447,22.1179,22.018,22.0713,347800.0
2015-10-05 12:10:00,33.13,33.14,33.05,33.12,365777.0,22.0713,22.078,22.018,22.0647,365777.0
2015-10-05 12:20:00,33.12,33.13,33.06,33.09,417404.0,22.0647,22.0713,22.0247,22.0447,417404.0
2015-10-05 12:30:00,33.09,33.15,33.06,33.11,471929.0,22.0447,22.0846,22.0247,22.058,471929.0
2015-10-05 12:40:00,33.1,33.15,33.04,33.15,399379.0,22.0513,22.0846,22.0114,22.0846,399379.0
2015-10-05 12:50:00,33.15,33.16,33.01,33.07,330871.0,22.0846,22.0913,21.9914,22.0313,330871.0
2015-10-05 13:00:00,33.07,33.09,33.02,33.06,425631.0,22.0313,22.0447,21.998,22.0247,425631.0
2015-10-05 13:10:00,33.06,33.08,33.02,33.06,292163.0,22.0247,22.038,21.998,22.0247,292163.0
2015-10-05 13:20:00,33.06,33.13,33.05,33.09,264809.0,22.0247,22.0713,22.018,22.0447,264809.0
2015-10-05 13:30:00,33.1,33.15,33.08,33.14,220227.0,22.0513,22.0846,22.038,22.078,220227.0
2015-10-05 13:40:00,33.15,33.21,33.11,33.14,516121.0,22.0846,22.1246,22.058,22.078,516121.0
2015-10-05 13:50:00,33.14,33.2,33.1,33.16,459711.0,22.078,22.1179,22.0513,22.0913,459711.0
2015-10-05 14:00:00,33.16,33.21,33.11,33.14,1268818.0,22.0913,22.1246,22.058,22.078,1268818.0
2015-10-05 14:10:00,33.14,33.16,33.08,33.12,564346.0,22.078,22.0913,22.038,22.0647,564346.0
2015-10-05 14:20:00,33.11,33.16,33.07,33.09,600267.0,22.058,22.0913,22.0313,22.0447,600267.0
2015-10-05 14:30:00,33.1,33.18,33.09,33.15,505143.0,22.0513,22.1046,22.0447,22.0846,505143.0
2015-10-05 14:40:00,33.16,33.17,33.12,33.15,386072.0,22.0913,22.098,22.0647,22.0846,386072.0
2015-10-05 14:50:00,33.14,33.16,33.09,33.15,645543.0,22.078,22.0913,22.0447,22.0846,645543.0
2015-10-05 15:00:00,33.16,33.32,33.14,33.31,811657.0,22.0913,22.1979,22.078,22.1912,811657.0
2015-10-05 15:10:00,33.31,33.33,33.25,33.3,977270.0,22.1912,22.2046,22.1513,22.1846,977270.0
2015-10-05 15:20:00,33.3,33.36,33.28,33.36,774729.0,22.1846,22.2245,22.1712,22.2245,774729.0
2015-10-05 15:30:00,33.36,33.45,33.34,33.42,1023585.0,22.2245,22.2845,22.2112,22.2645,1023585.0
2015-10-05 15:40:00,33.42,33.49,33.38,33.48,1121090.0,22.2645,22.3111,22.2379,22.3045,1121090.0
2015-10-05 15:50:00,33.48,33.53,33.44,33.47,2428103.0,22.3045,22.3378,22.2778,22.2978,2428103.0
2015-10-06 09:30:00,33.4,33.45,33.25,33.33,1847239.0,22.2512,22.2845,22.1513,22.2046,1847239.0
2015-10-06 09:40:00,33.33,33.43,33.17,33.38,1244911.0,22.2046,22.2712,22.098,22.2379,1244911.0
2015-10-06 09:50:00,33.38,33.6,33.34,33.58,748204.0,22.2379,22.3844,22.2112,22.3711,748204.0
2015-10-06 10:00:00,33.58,33.59,33.45,33.5,897471.0,22.3711,22.3778,22.2845,22.3178,897471.0
2015-10-06 10:10:00,33.5,33.57,33.44,33.45,841274.0,22.3178,22.3644,22.2778,22.2845,841274.0
2015-10-06 10:20:00,33.45,33.46,33.27,33.29,613210.0,22.2845,22.2912,22.1646,22.1779,613210.0
2015-10-06 10:30:00,33.3,33.34,33.25,33.34,389724.0,22.1846,22.2112,22.1513,22.2112,389724.0
2015-10-06 10:40:00,33.34,33.47,33.32,33.43,605121.0,22.2112,22.2978,22.1979,22.2712,605121.0
2015-10-06 10:50:00,33.43,33.43,33.35,33.36,722337.0,22.2712,22.2712,22.2179,22.2245,722337.0
2015-10-06 11:00:00,33.36,33.37,33.3,33.33,340579.0,22.2245,22.2312,22.1846,22.2046,340579.0
2015-10-06 11:10:00,33.33,33.34,33.19,33.22,599791.0,22.2046,22.2112,22.1113,22.1313,599791.0
2015-10-06 11:20:00,33.23,33.24,33.04,33.13,725626.0,22.1379,22.1446,22.0114,22.0713,725626.0
2015-10-06 11:30:00,33.13,33.13,32.89,32.91,861477.0,22.0713,22.0713,21.9114,21.9247,861477.0
2015-10-06 11:40:00,32.92,32.94,32.63,32.7,1681177.0,21.9314,21.9447,21.7382,21.7848,1681177.0
2015-10-06 11:50:00,32.7,32.8,32.42,32.46,2051498.0,21.7848,21.8515,21.5983,21.625,2051498.0
2015-10-06 12:00:00,32.47,32.75,32.45,32.74,1113532.0,21.6316,21.8182,21.6183,21.8115,1113532.0
2015-10-06 12:10:00,32.74,32.77,32.65,32.72,1166383.0,21.8115,21.8315,21.7515,21.7982,1166383.0
2015-10-06 12:20:00,32.73,32.86,32.7,32.75,684517.0,21.8048,21.8914,21.7848,21.8182,684517.0
2015-10-06 12:30:00,32.75,32.77,32.63,32.71,1052044.0,21.8182,21.8315,21.7382,21.7915,1052044.0
2015-10-06 12:40:00,32.71,32.74,32.63,32.7,706441.0,21.7915,21.8115,21.7382,21.7848,706441.0
2015-10-06 12:50:00,32.7,32.88,32.68,32.88,517707.0,21.7848,21.9048,21.7715,21.9048,517707.0
2015-10-06 13:00:00,32.87,32.9,32.77,32.82,412713.0,21.8981,21.9181,21.8315,21.8648,412713.0
2015-10-06 13:10:00,32.82,33.01,32.81,32.95,480838.0,21.8648,21.9914,21.8581,21.9514,480838.0
2015-10-06 13:20:00,32.95,33.05,32.94,32.95,419100.0,21.9514,22.018,21.9447,21.9514,419100.0
2015-10-06 13:30:00,32.94,32.95,32.84,32.84,545708.0,21.9447,21.9514,21.8781,21.8781,545708.0
2015-10-06 13:40:00,32.84,32.85,32.75,32.79,494238.0,21.8781,21.8848,21.8182,21.8448,494238.0
2015-10-06 13:50:00,32.79,32.91,32.76,32.89,689832.0,21.8448,21.9247,21.8248,21.9114,689832.0
2015-10-06 14:00:00,32.88,32.91,32.79,32.79,360706.0,21.9048,21.9247,21.8448,21.8448,360706.0
2015-10-06 14:10:00,32.78,32.96,32.77,32.92,895121.0,21.8381,21.9581,21.8315,21.9314,895121.0
2015-10-06 14:20:00,32.92,32.93,32.83,32.9,642066.0,21.9314,21.9381,21.8715,21.9181,642066.0
2015-10-06 14:30:00,32.9,32.95,32.79,32.93,714633.0,21.9181,21.9514,21.8448,21.9381,714633.0
2015-10-06 14:40:00,32.92,33.0,32.89,32.95,698289.0,21.9314,21.9847,21.9114,21.9514,698289.0
2015-10-06 14:50:00,32.95,32.97,32.82,32.9,497445.0,21.9514,21.9647,21.8648,21.9181,497445.0
2015-10-06 15:00:00,32.89,32.96,32.85,32.87,670978.0,21.9114,21.9581,21.8848,21.8981,670978.0
2015-10-06 15:10:00,32.87,32.89,32.76,32.84,499501.0,21.8981,21.9114,21.8248,21.8781,499501.0
2015-10-06 15:20:00,32.83,32.89,32.78,32.84,688583.0,21.8715,21.9114,21.8381,21.8781,688583.0
2015-10-06 15:30:00,32.83,32.88,32.78,32.8,1040729.0,21.8715,21.9048,21.8381,21.8515,1040729.0
2015-10-06 15:40:00,32.8,32.83,32.75,32.8,1773645.0,21.8515,21.8715,21.8182,21.8515,1773645.0
2015-10-06 15:50:00,32.8,32.84,32.75,32.79,2073210.0,21.8515,21.8781,21.8182,21.8448,2073210.0
2015-10-07 09:30:00,33.1,33.16,32.47,32.49,1504612.0,22.0513,22.0913,21.6316,21.6449,1504612.0
2015-10-07 09:40:00,32.49,32.63,32.35,32.59,1619281.0,21.6449,21.7382,21.5517,21.7116,1619281.0
2015-10-07 09:50:00,32.6,32.73,32.59,32.65,950985.0,21.7182,21.8048,21.7116,21.7515,950985.0
2015-10-07 10:00:00,32.66,32.71,32.5,32.53,930298.0,21.7582,21.7915,21.6516,21.6716,930298.0
2015-10-07 10:10:00,32.53,32.74,32.52,32.73,977851.0,21.6716,21.8115,21.6649,21.8048,977851.0
2015-10-07 10:20:00,32.73,32.79,32.65,32.65,891364.0,21.8048,21.8448,21.7515,21.7515,891364.0
2015-10-07 10:30:00,32.66,32.75,32.57,32.57,1297562.0,21.7582,21.8182,21.6982,21.6982,1297562.0
2015-10-07 10:40:00,32.57,32.7,32.52,32.62,871001.0,21.6982,21.7848,21.6649,21.7315,871001.0
2015-10-07 10:50:00,32.62,32.64,32.55,32.61,681407.0,21.7315,21.7449,21.6849,21.7249,681407.0
2015-10-07 11:00:00,32.6,32.75,32.58,32.7,987860.0,21.7182,21.8182,21.7049,21.7848,987860.0
2015-10-07 11:10:00,32.7,32.81,32.61,32.8,894384.0,21.7848,21.8581,21.7249,21.8515,894384.0
2015-10-07 11:20:00,32.8,32.86,32.73,32.77,573197.0,21.8515,21.8914,21.8048,21.8315,573197.0
2015-10-07 11:30:00,32.77,32.87,32.76,32.84,526680.0,21.8315,21.8981,21.8248,21.8781,526680.0
2015-10-07 11:40:00,32.85,32.86,32.78,32.84,580230.0,21.8848,21.8914,21.8381,21.8781,580230.0
2015-10-07 11:50:00,32.84,32.96,32.83,32.91,814982.0,21.8781,21.9581,21.8715,21.9247,814982.0
2015-10-07 12:00:00,32.91,32.97,32.9,32.92,373102.0,21.9247,21.9647,21.9181,21.9314,373102.0
2015-10-07 12:10:00,32.91,33.08,32.9,33.08,363262.0,21.9247,22.038,21.9181,22.038,363262.0
2015-10-07 12:20:00,33.07,33.09,32.94,32.98,521570.0,22.0313,22.0447,21.9447,21.9714,521570.0
2015-10-07 12:30:00,32.98,33.08,32.97,33.06,381626.0,21.9714,22.038,21.9647,22.0247,381626.0
2015-10-07 12:40:00,33.06,33.1,33.0,33.05,261780.0,22.0247,22.0513,21.9847,22.018,261780.0
2015-10-07 12:50:00,33.06,33.1,33.03,33.09,331617.0,22.0247,22.0513,22.0047,22.0447,331617.0
2015-10-07 13:00:00,33.09,33.14,33.07,33.14,238107.0,22.0447,22.078,22.0313,22.078,238107.0
2015-10-07 13:10:00,33.13,33.16,33.08,33.08,445522.0,22.0713,22.0913,22.038,22.038,445522.0
2015-10-07 13:20:00,33.08,33.12,33.08,33.12,346587.0,22.038,22.0647,22.038,22.0647,346587.0
2015-10-07 13:30:00,33.12,33.2,33.11,33.16,418350.0,22.0647,22.1179,22.058,22.0913,418350.0
2015-10-07 13:40:00,33.17,33.27,33.15,33.26,379983.0,22.098,22.1646,22.0846,22.1579,379983.0
2015-10-07 13:50:00,33.26,33.31,33.19,33.3,527733.0,22.1579,22.1912,22.1113,22.1846,527733.0
2015-10-07 14:00:00,33.31,33.48,33.31,33.42,695230.0,22.1912,22.3045,22.1912,22.2645,695230.0
2015-10-07 14:10:00,33.41,33.42,33.21,33.22,430290.0,22.2578,22.2645,22.1246,22.1313,430290.0
2015-10-07 14:20:00,33.22,33.25,33.17,33.25,334565.0,22.1313,22.1513,22.098,22.1513,334565.0
2015-10-07 14:30:00,33.25,33.28,33.17,33.19,356723.0,22.1513,22.1712,22.098,22.1113,356723.0
2015-10-07 14:40:00,33.2,33.25,33.13,33.13,322013.0,22.1179,22.1513,22.0713,22.0713,322013.0
2015-10-07 14:50:00,33.14,33.15,33.05,33.09,335312.0,22.078,22.0846,22.018,22.0447,335312.0
2015-10-07 15:00:00,33.09,33.11,33.04,33.05,629216.0,22.0447,22.058,22.0114,22.018,629216.0
2015-10-07 15:10:00,33.05,33.21,33.04,33.18,825595.0,22.018,22.1246,22.0114,22.1046,825595.0
2015-10-07 15:20:00,33.18,33.21,33.1,33.16,994518.0,22.1046,22.1246,22.0513,22.0913,994518.0
2015-10-07 15:30:00,33.16,33.26,33.15,33.25,572823.0,22.0913,22.1579,22.0846,22.1513,572823.0
2015-10-07 15:40:00,33.24,33.29,33.18,33.2,717488.0,22.1446,22.1779,22.1046,22.1179,717488.0
2015-10-07 15:50:00,33.2,33.29,33.19,33.29,1696795.0,22.1179,22.1779,22.1113,22.1779,1696795.0
2015-10-08 09:30:00,32.9,33.18,32.89,33.05,775956.0,21.9181,22.1046,21.9114,22.018,775956.0
2015-10-08 09:40:00,33.05,33.19,33.0,33.05,367026.0,22.018,22.1113,21.9847,22.018,367026.0
2015-10-08 09:50:00,33.04,33.07,32.99,33.02,294532.0,22.0114,22.0313,21.978,21.998,294532.0
2015-10-08 10:00:00,33.02,33.05,32.95,33.0,646412.0,21.998,22.018,21.9514,21.9847,646412.0
2015-10-08 10:10:00,33.01,33.02,32.88,32.89,729487.0,21.9914,21.998,21.9048,21.9114,729487.0
2015-10-08 10:20:00,32.89,32.93,32.77,32.85,596631.0,21.9114,21.9381,21.8315,21.8848,596631.0
2015-10-08 10:30:00,32.84,32.9,32.78,32.8,614739.0,21.8781,21.9181,21.8381,21.8515,614739.0
2015-10-08 10:40:00,32.81,32.84,32.75,32.81,753351.0,21.8581,21.8781,21.8182,21.8581,753351.0
2015-10-08 10:50:00,32.81,32.82,32.76,32.77,575880.0,21.8581,21.8648,21.8248,21.8315,575880.0
2015-10-08 11:00:00,32.77,32.79,32.69,32.7,594650.0,21.8315,21.8448,21.7782,21.7848,594650.0
2015-10-08 11:10:00,32.69,32.72,32.54,32.64,1071635.0,21.7782,21.7982,21.6783,21.7449,1071635.0
2015-10-08 11:20:00,32.63,32.73,32.61,32.73,549444.0,21.7382,21.8048,21.7249,21.8048,549444.0
2015-10-08 11:30:00,32.73,32.77,32.62,32.63,764698.0,21.8048,21.8315,21.7315,21.7382,764698.0
2015-10-08 11:40:00,32.63,32.69,32.62,32.67,440036.0,21.7382,21.7782,21.7315,21.7649,440036.0
2015-10-08 11:50:00,32.67,32.77,32.67,32.75,801283.0,21.7649,21.8315,21.7649,21.8182,801283.0
2015-10-08 12:00:00,32.75,32.79,32.74,32.79,463926.0,21.8182,21.8448,21.8115,21.8448,463926.0
2015-10-08 12:10:00,32.78,32.88,32.77,32.84,472650.0,21.8381,21.9048,21.8315,21.8781,472650.0
2015-10-08 12:20:00,32.84,32.86,32.79,32.8,808857.0,21.8781,21.8914,21.8448,21.8515,808857.0
2015-10-08 12:30:00,32.79,32.82,32.76,32.82,523778.0,21.8448,21.8648,21.8248,21.8648,523778.0
2015-10-08 12:40:00,32.82,32.84,32.7,32.7,398992.0,21.8648,21.8781,21.7848,21.7848,398992.0
2015-10-08 12:50:00,32.7,32.72,32.65,32.65,329989.0,21.7848,21.7982,21.7515,21.7515,329989.0
2015-10-08 13:00:00,32.65,32.71,32.63,32.68,301065.0,21.7515,21.7915,21.7382,21.7715,301065.0
2015-10-08 13:10:00,32.67,32.72,32.64,32.72,459276.0,21.7649,21.7982,21.7449,21.7982,459276.0
2015-10-08 13:20:00,32.72,32.78,32.68,32.75,362104.0,21.7982,21.8381,21.7715,21.8182,362104.0
2015-10-08 13:30:00,32.75,32.78,32.73,32.76,210431.0,21.8182,21.8381,21.8048,21.8248,210431.0
2015-10-08 13:40:00,32.77,32.81,32.74,32.77,363680.0,21.8315,21.8581,21.8115,21.8315,363680.0
2015-10-08 13:50:00,32.77,32.84,32.77,32.82,282011.0,21.8315,21.8781,21.8315,21.8648,282011.0
2015-10-08 14:00:00,32.82,33.0,32.8,32.85,1004355.0,21.8648,21.9847,21.8515,21.8848,1004355.0
2015-10-08 14:10:00,32.86,32.95,32.84,32.87,910312.0,21.8914,21.9514,21.8781,21.8981,910312.0
2015-10-08 14:20:00,32.87,32.93,32.83,32.84,667123.0,21.8981,21.9381,21.8715,21.8781,667123.0
2015-10-08 14:30:00,32.84,32.95,32.81,32.95,804793.0,21.8781,21.9514,21.8581,21.9514,804793.0
2015-10-08 14:40:00,32.95,33.02,32.93,32.94,778884.0,21.9514,21.998,21.9381,21.9447,778884.0
2015-10-08 14:50:00,32.94,32.98,32.86,32.96,928677.0,21.9447,21.9714,21.8914,21.9581,928677.0
2015-10-08 15:00:00,32.97,33.09,32.91,33.07,1022692.0,21.9647,22.0447,21.9247,22.0313,1022692.0
2015-10-08 15:10:00,33.07,33.18,33.06,33.16,1001169.0,22.0313,22.1046,22.0247,22.0913,1001169.0
2015-10-08 15:20:00,33.15,33.24,33.11,33.12,1324212.0,22.0846,22.1446,22.058,22.0647,1324212.0
2015-10-08 15:30:00,33.12,33.15,33.0,33.01,1421949.0,22.0647,22.0846,21.9847,21.9914,1421949.0
2015-10-08 15:40:00,33.01,33.11,32.98,33.05,1341059.0,21.9914,22.058,21.9714,22.018,1341059.0
2015-10-08 15:50:00,33.05,33.1,33.03,33.09,2200172.0,22.018,22.0513,22.0047,22.0447,2200172.0
2015-10-09 09:30:00,33.06,33.25,33.0,33.13,848060.0,22.0247,22.1513,21.9847,22.0713,848060.0
2015-10-09 09:40:00,33.13,33.42,33.12,33.4,883602.0,22.0713,22.2645,22.0647,22.2512,883602.0
2015-10-09 09:50:00,33.4,33.41,33.17,33.24,745081.0,22.2512,22.2578,22.098,22.1446,745081.0
2015-10-09 10:00:00,33.25,33.3,33.19,33.24,377546.0,22.1513,22.1846,22.1113,22.1446,377546.0
2015-10-09 10:10:00,33.25,33.43,33.23,33.38,419950.0,22.1513,22.2712,22.1379,22.2379,419950.0
2015-10-09 10:20:00,33.39,33.55,33.38,33.52,839174.0,22.2445,22.3511,22.2379,22.3311,839174.0
2015-10-09 10:30:00,33.53,33.58,33.43,33.45,445115.0,22.3378,22.3711,22.2712,22.2845,445115.0
2015-10-09 10:40:00,33.46,33.48,33.37,33.43,482450.0,22.2912,22.3045,22.2312,22.2712,482450.0
2015-10-09 10:50:00,33.43,33.43,33.29,33.36,518491.0,22.2712,22.2712,22.1779,22.2245,518491.0
2015-10-09 11:00:00,33.35,33.37,33.29,33.33,419915.0,22.2179,22.2312,22.1779,22.2046,419915.0
2015-10-09 11:10:00,33.33,33.33,33.18,33.22,581122.0,22.2046,22.2046,22.1046,22.1313,581122.0
2015-10-09 11:20:00,33.23,33.25,33.15,33.2,361308.0,22.1379,22.1513,22.0846,22.1179,361308.0
2015-10-09 11:30:00,33.19,33.24,33.1,33.16,427421.0,22.1113,22.1446,22.0513,22.0913,427421.0
2015-10-09 11:40:00,33.16,33.16,33.07,33.08,329173.0,22.0913,22.0913,22.0313,22.038,329173.0
2015-10-09 11:50:00,33.08,33.12,33.05,33.1,317797.0,22.038,22.0647,22.018,22.0513,317797.0
2015-10-09 12:00:00,33.1,33.18,33.09,33.11,214956.0,22.0513,22.1046,22.0447,22.058,214956.0
2015-10-09 12:10:00,33.1,33.12,33.02,33.07,273438.0,22.0513,22.0647,21.998,22.0313,273438.0
2015-10-09 12:20:00,33.06,33.07,32.98,33.03,307679.0,22.0247,22.0313,21.9714,22.0047,307679.0
2015-10-09 12:30:00,33.02,33.03,32.96,32.98,206904.0,21.998,22.0047,21.9581,21.9714,206904.0
2015-10-09 12:40:00,32.99,32.99,32.94,32.98,384814.0,21.978,21.978,21.9447,21.9714,384814.0
2015-10-09 12:50:00,32.98,33.03,32.95,32.95,218817.0,21.9714,22.0047,21.9514,21.9514,218817.0
2015-10-09 13:00:00,32.96,33.02,32.95,32.97,299396.0,21.9581,21.998,21.9514,21.9647,299396.0
2015-10-09 13:10:00,32.97,33.01,32.92,33.0,270283.0,21.9647,21.9914,21.9314,21.9847,270283.0
2015-10-09 13:20:00,33.0,33.04,32.99,33.0,136890.0,21.9847,22.0114,21.978,21.9847,136890.0
2015-10-09 13:30:00,33.0,33.06,32.98,33.05,202491.0,21.9847,22.0247,21.9714,22.018,202491.0
2015-10-09 13:40:00,33.05,33.17,33.04,33.13,322209.0,22.018,22.098,22.0114,22.0713,322209.0
2015-10-09 13:50:00,33.12,33.17,33.09,33.13,199924.0,22.0647,22.098,22.0447,22.0713,199924.0
2015-10-09 14:00:00,33.14,33.19,33.13,33.16,332509.0,22.078,22.1113,22.0713,22.0913,332509.0
2015-10-09 14:10:00,33.16,33.17,33.09,33.12,275113.0,22.0913,22.098,22.0447,22.0647,275113.0
2015-10-09 14:20:00,33.13,33.16,33.1,33.14,194120.0,22.0713,22.0913,22.0513,22.078,194120.0
2015-10-09 14:30:00,33.14,33.14,33.08,33.11,275069.0,22.078,22.078,22.038,22.058,275069.0
2015-10-09 14:40:00,33.1,33.18,33.09,33.17,266999.0,22.0513,22.1046,22.0447,22.098,266999.0
2015-10-09 14:50:00,33.18,33.21,33.16,33.21,270136.0,22.1046,22.1246,22.0913,22.1246,270136.0
2015-10-09 15:00:00,33.2,33.26,33.18,33.24,389824.0,22.1179,22.1579,22.1046,22.1446,389824.0
2015-10-09 15:10:00,33.25,33.27,33.21,33.24,453516.0,22.1513,22.1646,22.1246,22.1446,453516.0
2015-10-09 15:20:00,33.24,33.27,33.22,33.24,239352.0,22.1446,22.1646,22.1313,22.1446,239352.0
2015-10-09 15:30:00,33.23,33.3,33.23,33.24,497708.0,22.1379,22.1846,22.1379,22.1446,497708.0
2015-10-09 15:40:00,33.24,33.28,33.21,33.22,602009.0,22.1446,22.1712,22.1246,22.1313,602009.0
2015-10-09 15:50:00,33.22,33.3,33.19,33.24,1525549.0,22.1313,22.1846,22.1113,22.1446,1525549.0
2015-10-12 09:30:00,33.23,33.24,32.9,33.08,990814.0,22.1379,22.1446,21.9181,22.038,990814.0
2015-10-12 09:40:00,33.08,33.14,33.04,33.05,978414.0,22.038,22.078,22.0114,22.018,978414.0
2015-10-12 09:50:00,33.05,33.06,32.94,33.05,422635.0,22.018,22.0247,21.9447,22.018,422635.0
2015-10-12 10:00:00,33.05,33.05,32.93,32.98,362174.0,22.018,22.018,21.9381,21.9714,362174.0
2015-10-12 10:10:00,32.99,33.1,32.98,33.08,343937.0,21.978,22.0513,21.9714,22.038,343937.0
2015-10-12 10:20:00,33.08,33.12,33.03,33.09,446545.0,22.038,22.0647,22.0047,22.0447,446545.0
2015-10-12 10:30:00,33.1,33.11,33.03,33.11,255597.0,22.0513,22.058,22.0047,22.058,255597.0
2015-10-12 10:40:00,33.11,33.15,33.08,33.13,409433.0,22.058,22.0846,22.038,22.0713,409433.0
2015-10-12 10:50:00,33.13,33.19,33.09,33.13,220541.0,22.0713,22.1113,22.0447,22.0713,220541.0
2015-10-12 11:00:00,33.14,33.31,33.12,33.29,259004.0,22.078,22.1912,22.0647,22.1779,259004.0
2015-10-12 11:10:00,33.29,33.3,33.14,33.16,197319.0,22.1779,22.1846,22.078,22.0913,197319.0
2015-10-12 11:20:00,33.16,33.29,33.15,33.28,172838.0,22.0913,22.1779,22.0846,22.1712,172838.0
2015-10-12 11:30:00,33.27,33.31,33.25,33.29,119131.0,22.1646,22.1912,22.1513,22.1779,119131.0
2015-10-12 11:40:00,33.28,33.36,33.24,33.35,247416.0,22.1712,22.2245,22.1446,22.2179,247416.0
2015-10-12 11:50:00,33.36,33.37,33.3,33.32,154314.0,22.2245,22.2312,22.1846,22.1979,154314.0
2015-10-12 12:00:00,33.33,33.4,33.32,33.38,204004.0,22.2046,22.2512,22.1979,22.2379,204004.0
2015-10-12 12:10:00,33.38,33.44,33.35,33.44,134399.0,22.2379,22.2778,22.2179,22.2778,134399.0
2015-10-12 12:20:00,33.43,33.45,33.38,33.44,144019.0,22.2712,22.2845,22.2379,22.2778,144019.0
2015-10-12 12:30:00,33.44,33.44,33.36,33.4,198439.0,22.2778,22.2778,22.2245,22.2512,198439.0
2015-10-12 12:40:00,33.4,33.41,33.3,33.32,111139.0,22.2512,22.2578,22.1846,22.1979,111139.0
2015-10-12 12:50:00,33.32,33.34,33.31,33.33,88487.0,22.1979,22.2112,22.1912,22.2046,88487.0
2015-10-12 13:00:00,33.32,33.33,33.24,33.26,157992.0,22.1979,22.2046,22.1446,22.1579,157992.0
2015-10-12 13:10:00,33.26,33.3,33.26,33.29,110981.0,22.1579,22.1846,22.1579,22.1779,110981.0
2015-10-12 13:20:00,33.29,33.32,33.28,33.31,140511.0,22.1779,22.1979,22.1712,22.1912,140511.0
2015-10-12 13:30:00,33.32,33.34,33.3,33.32,73881.0,22.1979,22.2112,22.1846,22.1979,73881.0
2015-10-12 13:40:00,33.32,33.33,33.28,33.29,124366.0,22.1979,22.2046,22.1712,22.1779,124366.0
2015-10-12 13:50:00,33.29,33.3,33.24,33.28,105873.0,22.1779,22.1846,22.1446,22.1712,105873.0
2015-10-12 14:00:00,33.28,33.33,33.26,33.33,170221.0,22.1712,22.2046,22.1579,22.2046,170221.0
2015-10-12 14:10:00,33.33,33.34,33.28,33.28,172785.0,22.2046,22.2112,22.1712,22.1712,172785.0
2015-10-12 14:20:00,33.28,33.3,33.25,33.28,137561.0,22.1712,22.1846,22.1513,22.1712,137561.0
2015-10-12 14:30:00,33.27,33.28,33.24,33.25,192325.0,22.1646,22.1712,22.1446,22.1513,192325.0
2015-10-12 14:40:00,33.25,33.26,33.21,33.22,243368.0,22.1513,22.1579,22.1246,22.1313,243368.0
2015-10-12 14:50:00,33.22,33.26,33.21,33.23,756071.0,22.1313,22.1579,22.1246,22.1379,756071.0
2015-10-12 15:00:00,33.23,33.29,33.21,33.24,689155.0,22.1379,22.1779,22.1246,22.1446,689155.0
2015-10-12 15:10:00,33.24,33.27,33.21,33.27,271939.0,22.1446,22.1646,22.1246,22.1646,271939.0
2015-10-12 15:20:00,33.27,33.29,33.25,33.26,178847.0,22.1646,22.1779,22.1513,22.1579,178847.0
2015-10-12 15:30:00,33.27,33.27,33.23,33.23,648928.0,22.1646,22.1646,22.1379,22.1379,648928.0
2015-10-12 15:40:00,33.23,33.24,33.18,33.2,719703.0,22.1379,22.1446,22.1046,22.1179,719703.0
2015-10-12 15:50:00,33.19,33.22,33.17,33.21,1501441.0,22.1113,22.1313,22.098,22.1246,1501441.0
2015-10-13 09:30:00,33.18,33.3,33.14,33.2,955133.0,22.1046,22.1846,22.078,22.1179,955133.0
2015-10-13 09:40:00,33.2,33.22,33.13,33.21,534086.0,22.1179,22.1313,22.0713,22.1246,534086.0
2015-10-13 09:50:00,33.21,33.44,33.19,33.43,786953.0,22.1246,22.2778,22.1113,22.2712,786953.0
2015-10-13 10:00:00,33.42,33.43,33.29,33.3,402035.0,22.2645,22.2712,22.1779,22.1846,402035.0
2015-10-13 10:10:00,33.3,33.32,33.21,33.26,385326.0,22.1846,22.1979,22.1246,22.1579,385326.0
2015-10-13 10:20:00,33.26,33.4,33.25,33.38,318727.0,22.1579,22.2512,22.1513,22.2379,318727.0
2015-10-13 10:30:00,33.38,33.42,33.33,33.36,257624.0,22.2379,22.2645,22.2046,22.2245,257624.0
2015-10-13 10:40:00,33.36,33.43,33.32,33.4,247087.0,22.2245,22.2712,22.1979,22.2512,247087.0
2015-10-13 10:50:00,33.4,33.54,33.39,33.49,522223.0,22.2512,22.3445,22.2445,22.3111,522223.0
2015-10-13 11:00:00,33.5,33.55,33.45,33.52,342834.0,22.3178,22.3511,22.2845,22.3311,342834.0
2015-10-13 11:10:00,33.52,33.63,33.52,33.58,478908.0,22.3311,22.4044,22.3311,22.3711,478908.0
2015-10-13 11:20:00,33.59,33.64,33.55,33.57,439239.0,22.3778,22.4111,22.3511,22.3644,439239.0
2015-10-13 11:30:00,33.57,33.59,33.51,33.56,385355.0,22.3644,22.3778,22.3245,22.3578,385355.0
2015-10-13 11:40:00,33.55,33.6,33.5,33.54,349083.0,22.3511,22.3844,22.3178,22.3445,349083.0
2015-10-13 11:50:00,33.54,33.54,33.44,33.47,260934.0,22.3445,22.3445,22.2778,22.2978,260934.0
2015-10-13 12:00:00,33.46,33.53,33.45,33.5,329026.0,22.2912,22.3378,22.2845,22.3178,329026.0
2015-10-13 12:10:00,33.5,33.5,33.45,33.47,239422.0,22.3178,22.3178,22.2845,22.2978,239422.0
2015-10-13 12:20:00,33.47,33.53,33.45,33.51,217947.0,22.2978,22.3378,22.2845,22.3245,217947.0
2015-10-13 12:30:00,33.51,33.54,33.49,33.5,282650.0,22.3245,22.3445,22.3111,22.3178,282650.0
2015-10-13 12:40:00,33.49,33.5,33.38,33.39,338112.0,22.3111,22.3178,22.2379,22.2445,338112.0
2015-10-13 12:50:00,33.39,33.4,33.31,33.32,356452.0,22.2445,22.2512,22.1912,22.1979,356452.0
2015-10-13 13:00:00,33.31,33.35,33.27,33.29,569462.0,22.1912,22.2179,22.1646,22.1779,569462.0
2015-10-13 13:10:00,33.29,33.33,33.27,33.3,255415.0,22.1779,22.2046,22.1646,22.1846,255415.0
2015-10-13 13:20:00,33.3,33.31,33.24,33.29,290154.0,22.1846,22.1912,22.1446,22.1779,290154.0
2015-10-13 13:30:00,33.29,33.29,33.17,33.18,336944.0,22.1779,22.1779,22.098,22.1046,336944.0
2015-10-13 13:40:00,33.18,33.19,33.08,33.09,441735.0,22.1046,22.1113,22.038,22.0447,441735.0
2015-10-13 13:50:00,33.1,33.11,33.03,33.06,390962.0,22.0513,22.058,22.0047,22.0247,390962.0
2015-10-13 14:00:00,33.06,33.14,33.02,33.11,308632.0,22.0247,22.078,21.998,22.058,308632.0
2015-10-13 14:10:00,33.11,33.16,33.1,33.15,162977.0,22.058,22.0913,22.0513,22.0846,162977.0
2015-10-13 14:20:00,33.15,33.16,33.06,33.09,222969.0,22.0846,22.0913,22.0247,22.0447,222969.0
2015-10-13 14:30:00,33.09,33.1,33.04,33.08,224650.0,22.0447,22.0513,22.0114,22.038,224650.0
2015-10-13 14:40:00,33.08,33.15,33.04,33.13,341713.0,22.038,22.0846,22.0114,22.0713,341713.0
2015-10-13 14:50:00,33.13,33.18,33.09,33.18,219017.0,22.0713,22.1046,22.0447,22.1046,219017.0
2015-10-13 15:00:00,33.17,33.18,33.07,33.09,276564.0,22.098,22.1046,22.0313,22.0447,276564.0
2015-10-13 15:10:00,33.09,33.1,32.93,32.95,509571.0,22.0447,22.0513,21.9381,21.9514,509571.0
2015-10-13 15:20:00,32.96,32.97,32.89,32.96,677453.0,21.9581,21.9647,21.9114,21.9581,677453.0
2015-10-13 15:30:00,32.96,32.98,32.85,32.89,412596.0,21.9581,21.9714,21.8848,21.9114,412596.0
2015-10-13 15:40:00,32.88,32.9,32.82,32.9,611500.0,21.9048,21.9181,21.8648,21.9181,611500.0
2015-10-13 15:50:00,32.89,32.99,32.86,32.98,2533894.0,21.9114,21.978,21.8914,21.9714,2533894.0
2015-10-14 09:30:00,33.04,33.56,33.03,33.51,1368767.0,22.0114,22.3578,22.0047,22.3245,1368767.0
2015-10-14 09:40:00,33.51,33.57,33.32,33.33,623297.0,22.3245,22.3644,22.1979,22.2046,623297.0
2015-10-14 09:50:00,33.33,33.38,33.27,33.34,428699.0,22.2046,22.2379,22.1646,22.2112,428699.0
2015-10-14 10:00:00,33.35,33.36,33.22,33.26,791939.0,22.2179,22.2245,22.1313,22.1579,791939.0
2015-10-14 10:10:00,33.27,33.28,33.15,33.16,497715.0,22.1646,22.1712,22.0846,22.0913,497715.0
2015-10-14 10:20:00,33.15,33.16,33.06,33.1,517126.0,22.0846,22.0913,22.0247,22.0513,517126.0
2015-10-14 10:30:00,33.1,33.1,33.01,33.04,509392.0,22.0513,22.0513,21.9914,22.0114,509392.0
2015-10-14 10:40:00,33.05,33.19,33.03,33.14,701253.0,22.018,22.1113,22.0047,22.078,701253.0
2015-10-14 10:50:00,33.14,33.3,33.13,33.17,767195.0,22.078,22.1846,22.0713,22.098,767195.0
2015-10-14 11:00:00,33.18,33.22,33.1,33.13,445115.0,22.1046,22.1313,22.0513,22.0713,445115.0
2015-10-14 11:10:00,33.14,33.14,32.97,33.0,330674.0,22.078,22.078,21.9647,21.9847,330674.0
2015-10-14 11:20:00,32.99,33.14,32.98,33.11,301845.0,21.978,22.078,21.9714,22.058,301845.0
2015-10-14 11:30:00,33.1,33.13,33.06,33.12,244361.0,22.0513,22.0713,22.0247,22.0647,244361.0
2015-10-14 11:40:00,33.12,33.13,33.06,33.07,289757.0,22.0647,22.0713,22.0247,22.0313,289757.0
2015-10-14 11:50:00,33.06,33.09,33.03,33.05,242145.0,22.0247,22.0447,22.0047,22.018,242145.0
2015-10-14 12:00:00,33.05,33.07,32.94,32.96,303852.0,22.018,22.0313,21.9447,21.9581,303852.0
2015-10-14 12:10:00,32.96,33.06,32.94,33.03,265206.0,21.9581,22.0247,21.9447,22.0047,265206.0
2015-10-14 12:20:00,33.02,33.1,33.01,33.09,186505.0,21.998,22.0513,21.9914,22.0447,186505.0
2015-10-14 12:30:00,33.09,33.18,33.06,33.15,526385.0,22.0447,22.1046,22.0247,22.0846,526385.0
2015-10-14 12:40:00,33.16,33.21,33.12,33.2,289495.0,22.0913,22.1246,22.0647,22.1179,289495.0
2015-10-14 12:50:00,33.21,33.26,33.15,33.17,347122.0,22.1246,22.1579,22.0846,22.098,347122.0
2015-10-14 13:00:00,33.17,33.22,33.13,33.17,343031.0,22.098,22.1313,22.0713,22.098,343031.0
2015-10-14 13:10:00,33.17,33.21,33.08,33.11,340106.0,22.098,22.1246,22.038,22.058,340106.0
2015-10-14 13:20:00,33.11,33.14,33.09,33.13,293369.0,22.058,22.078,22.0447,22.0713,293369.0
2015-10-14 13:30:00,33.13,33.16,33.08,33.13,171040.0,22.0713,22.0913,22.038,22.0713,171040.0
2015-10-14 13:40:00,33.13,33.19,33.1,33.15,165424.0,22.0713,22.1113,22.0513,22.0846,165424.0
2015-10-14 13:50:00,33.15,33.2,33.14,33.18,284768.0,22.0846,22.1179,22.078,22.1046,284768.0
2015-10-14 14:00:00,33.19,33.21,33.01,33.04,350413.0,22.1113,22.1246,21.9914,22.0114,350413.0
2015-10-14 14:10:00,33.03,33.14,33.02,33.1,349309.0,22.0047,22.078,21.998,22.0513,349309.0
2015-10-14 14:20:00,33.1,33.18,33.1,33.14,262580.0,22.0513,22.1046,22.0513,22.078,262580.0
2015-10-14 14:30:00,33.13,33.16,33.08,33.14,407088.0,22.0713,22.0913,22.038,22.078,407088.0
2015-10-14 14:40:00,33.14,33.16,33.08,33.09,181137.0,22.078,22.0913,22.038,22.0447,181137.0
2015-10-14 14:50:00,33.09,33.12,33.05,33.1,302609.0,22.0447,22.0647,22.018,22.0513,302609.0
2015-10-14 15:00:00,33.1,33.12,33.04,33.08,312723.0,22.0513,22.0647,22.0114,22.038,312723.0
2015-10-14 15:10:00,33.08,33.11,32.96,32.97,268837.0,22.038,22.058,21.9581,21.9647,268837.0
2015-10-14 15:20:00,32.97,33.06,32.95,33.05,380614.0,21.9647,22.0247,21.9514,22.018,380614.0
2015-10-14 15:30:00,33.06,33.12,33.05,33.08,242357.0,22.0247,22.0647,22.018,22.038,242357.0
2015-10-14 15:40:00,33.08,33.12,33.03,33.05,415059.0,22.038,22.0647,22.0047,22.018,415059.0
2015-10-14 15:50:00,33.04,33.04,32.98,33.02,1022338.0,22.0114,22.0114,21.9714,21.998,1022338.0
2015-10-15 09:30:00,32.93,33.05,32.93,33.01,1967280.0,21.9381,22.018,21.9381,21.9914,1967280.0
2015-10-15 09:40:00,33.01,33.23,33.0,33.18,1203227.0,21.9914,22.1379,21.9847,22.1046,1203227.0
2015-10-15 09:50:00,33.18,33.32,33.17,33.32,739935.0,22.1046,22.1979,22.098,22.1979,739935.0
2015-10-15 10:00:00,33.31,33.37,33.27,33.31,546099.0,22.1912,22.2312,22.1646,22.1912,546099.0
2015-10-15 10:10:00,33.31,33.38,33.26,33.38,641150.0,22.1912,22.2379,22.1579,22.2379,641150.0
2015-10-15 10:20:00,33.38,33.43,33.32,33.37,589908.0,22.2379,22.2712,22.1979,22.2312,589908.0
2015-10-15 10:30:00,33.37,33.46,33.35,33.46,514760.0,22.2312,22.2912,22.2179,22.2912,514760.0
2015-10-15 10:40:00,33.46,33.6,33.45,33.57,857175.0,22.2912,22.3844,22.2845,22.3644,857175.0
2015-10-15 10:50:00,33.57,33.58,33.51,33.55,317042.0,22.3644,22.3711,22.3245,22.3511,317042.0
2015-10-15 11:00:00,33.54,33.56,33.42,33.44,445647.0,22.3445,22.3578,22.2645,22.2778,445647.0
2015-10-15 11:10:00,33.45,33.46,33.35,33.38,458631.0,22.2845,22.2912,22.2179,22.2379,458631.0
2015-10-15 11:20:00,33.39,33.51,33.37,33.51,287241.0,22.2445,22.3245,22.2312,22.3245,287241.0
2015-10-15 11:30:00,33.51,33.57,33.48,33.52,437981.0,22.3245,22.3644,22.3045,22.3311,437981.0
2015-10-15 11:40:00,33.53,33.58,33.51,33.57,248818.0,22.3378,22.3711,22.3245,22.3644,248818.0
2015-10-15 11:50:00,33.57,33.58,33.42,33.48,355954.0,22.3644,22.3711,22.2645,22.3045,355954.0
2015-10-15 12:00:00,33.49,33.65,33.48,33.6,519778.0,22.3111,22.4177,22.3045,22.3844,519778.0
2015-10-15 12:10:00,33.61,33.61,33.54,33.59,211444.0,22.3911,22.3911,22.3445,22.3778,211444.0
2015-10-15 12:20:00,33.6,33.68,33.58,33.65,316992.0,22.3844,22.4377,22.3711,22.4177,316992.0
2015-10-15 12:30:00,33.65,33.7,33.64,33.7,191008.0,22.4177,22.451,22.4111,22.451,191008.0
2015-10-15 12:40:00,33.7,33.73,33.65,33.69,346869.0,22.451,22.471,22.4177,22.4444,346869.0
2015-10-15 12:50:00,33.7,33.71,33.62,33.66,452540.0,22.451,22.4577,22.3978,22.4244,452540.0
2015-10-15 13:00:00,33.66,33.77,33.64,33.73,349602.0,22.4244,22.4977,22.4111,22.471,349602.0
2015-10-15 13:10:00,33.73,33.84,33.67,33.81,482705.0,22.471,22.5443,22.4311,22.5243,482705.0
2015-10-15 13:20:00,33.82,33.91,33.8,33.87,478522.0,22.531,22.591,22.5177,22.5643,478522.0
2015-10-15 13:30:00,33.87,33.95,33.86,33.93,408289.0,22.5643,22.6176,22.5576,22.6043,408289.0
2015-10-15 13:40:00,33.94,33.94,33.81,33.84,419328.0,22.6109,22.6109,22.5243,22.5443,419328.0
2015-10-15 13:50:00,33.84,33.95,33.84,33.92,348498.0,22.5443,22.6176,22.5443,22.5976,348498.0
2015-10-15 14:00:00,33.93,33.96,33.88,33.91,299004.0,22.6043,22.6243,22.571,22.591,299004.0
2015-10-15 14:10:00,33.91,33.99,33.9,33.95,566500.0,22.591,22.6442,22.5843,22.6176,566500.0
2015-10-15 14:20:00,33.95,33.97,33.89,33.94,411680.0,22.6176,22.6309,22.5776,22.6109,411680.0
2015-10-15 14:30:00,33.94,34.05,33.93,34.05,721424.0,22.6109,22.6842,22.6043,22.6842,721424.0
2015-10-15 14:40:00,34.05,34.1,34.02,34.03,632822.0,22.6842,22.7175,22.6642,22.6709,632822.0
2015-10-15 14:50:00,34.03,34.07,34.0,34.05,415728.0,22.6709,22.6975,22.6509,22.6842,415728.0
2015-10-15 15:00:00,34.05,34.14,34.05,34.09,828569.0,22.6842,22.7442,22.6842,22.7109,828569.0
2015-10-15 15:10:00,34.09,34.1,34.03,34.03,647878.0,22.7109,22.7175,22.6709,22.6709,647878.0
2015-10-15 15:20:00,34.04,34.1,34.01,34.07,740523.0,22.6776,22.7175,22.6576,22.6975,740523.0
2015-10-15 15:30:00,34.07,34.08,33.99,34.05,855959.0,22.6975,22.7042,22.6442,22.6842,855959.0
2015-10-15 15:40:00,34.04,34.1,34.02,34.06,921445.0,22.6776,22.7175,22.6642,22.6909,921445.0
2015-10-15 15:50:00,34.07,34.1,34.06,34.09,1956830.0,22.6975,22.7175,22.6909,22.7109,1956830.0
2015-10-16 09:30:00,34.35,34.36,34.0,34.03,2929171.0,22.8841,22.8907,22.6509,22.6709,2929171.0
2015-10-16 09:40:00,34.03,34.25,34.03,34.24,587248.0,22.6709,22.8175,22.6709,22.8108,587248.0
2015-10-16 09:50:00,34.24,34.38,34.18,34.38,640748.0,22.8108,22.9041,22.7708,22.9041,640748.0
2015-10-16 10:00:00,34.38,34.44,34.25,34.26,465275.0,22.9041,22.944,22.8175,22.8241,465275.0
2015-10-16 10:10:00,34.26,34.38,34.26,34.28,563991.0,22.8241,22.9041,22.8241,22.8374,563991.0
2015-10-16 10:20:00,34.28,34.35,34.25,34.28,322052.0,22.8374,22.8841,22.8175,22.8374,322052.0
2015-10-16 10:30:00,34.27,34.31,34.22,34.22,399224.0,22.8308,22.8574,22.7975,22.7975,399224.0
2015-10-16 10:40:00,34.22,34.29,34.21,34.26,306175.0,22.7975,22.8441,22.7908,22.8241,306175.0
2015-10-16 10:50:00,34.26,34.27,34.18,34.2,339671.0,22.8241,22.8308,22.7708,22.7842,339671.0
2015-10-16 11:00:00,34.21,34.23,34.12,34.15,589314.0,22.7908,22.8041,22.7309,22.7508,589314.0
2015-10-16 11:10:00,34.15,34.21,34.11,34.17,307423.0,22.7508,22.7908,22.7242,22.7642,307423.0
2015-10-16 11:20:00,34.17,34.17,34.08,34.09,335625.0,22.7642,22.7642,22.7042,22.7109,335625.0
2015-10-16 11:30:00,34.1,34.17,34.09,34.11,224857.0,22.7175,22.7642,22.7109,22.7242,224857.0
2015-10-16 11:40:00,34.11,34.13,34.06,34.07,224306.0,22.7242,22.7375,22.6909,22.6975,224306.0
2015-10-16 11:50:00,34.07,34.11,34.05,34.1,190030.0,22.6975,22.7242,22.6842,22.7175,190030.0
2015-10-16 12:00:00,34.11,34.12,34.02,34.04,228138.0,22.7242,22.7309,22.6642,22.6776,228138.0
2015-10-16 12:10:00,34.03,34.07,34.01,34.07,178004.0,22.6709,22.6975,22.6576,22.6975,178004.0
2015-10-16 12:20:00,34.07,34.08,34.04,34.08,154352.0,22.6975,22.7042,22.6776,22.7042,154352.0
2015-10-16 12:30:00,34.08,34.13,34.07,34.13,218812.0,22.7042,22.7375,22.6975,22.7375,218812.0
2015-10-16 12:40:00,34.13,34.15,34.09,34.14,167673.0,22.7375,22.7508,22.7109,22.7442,167673.0
2015-10-16 12:50:00,34.15,34.23,34.12,34.23,153942.0,22.7508,22.8041,22.7309,22.8041,153942.0
2015-10-16 13:00:00,34.23,34.23,34.18,34.21,224143.0,22.8041,22.8041,22.7708,22.7908,224143.0
2015-10-16 13:10:00,34.21,34.24,34.18,34.19,194175.0,22.7908,22.8108,22.7708,22.7775,194175.0
2015-10-16 13:20:00,34.18,34.2,34.14,34.14,152806.0,22.7708,22.7842,22.7442,22.7442,152806.0
2015-10-16 13:30:00,34.14,34.2,34.13,34.18,153736.0,22.7442,22.7842,22.7375,22.7708,153736.0
2015-10-16 13:40:00,34.18,34.2,34.12,34.13,177890.0,22.7708,22.7842,22.7309,22.7375,177890.0
2015-10-16 13:50:00,34.14,34.15,34.11,34.13,154681.0,22.7442,22.7508,22.7242,22.7375,154681.0
2015-10-16 14:00:00,34.13,34.15,34.09,34.13,226514.0,22.7375,22.7508,22.7109,22.7375,226514.0
2015-10-16 14:10:00,34.13,34.2,34.12,34.19,175208.0,22.7375,22.7842,22.7309,22.7775,175208.0
2015-10-16 14:20:00,34.19,34.24,34.16,34.24,192527.0,22.7775,22.8108,22.7575,22.8108,192527.0
2015-10-16 14:30:00,34.23,34.25,34.19,34.24,174615.0,22.8041,22.8175,22.7775,22.8108,174615.0
2015-10-16 14:40:00,34.24,34.31,34.21,34.24,279606.0,22.8108,22.8574,22.7908,22.8108,279606.0
2015-10-16 14:50:00,34.24,34.3,34.23,34.26,239500.0,22.8108,22.8508,22.8041,22.8241,239500.0
2015-10-16 15:00:00,34.26,34.29,34.25,34.28,207384.0,22.8241,22.8441,22.8175,22.8374,207384.0
2015-10-16 15:10:00,34.28,34.34,34.25,34.34,311796.0,22.8374,22.8774,22.8175,22.8774,311796.0
2015-10-16 15:20:00,34.33,34.37,34.3,34.37,392365.0,22.8708,22.8974,22.8508,22.8974,392365.0
2015-10-16 15:30:00,34.36,34.4,34.32,34.32,470743.0,22.8907,22.9174,22.8641,22.8641,470743.0
2015-10-16 15:40:00,34.32,34.4,34.32,34.33,546046.0,22.8641,22.9174,22.8641,22.8708,546046.0
2015-10-16 15:50:00,34.34,34.42,34.33,34.41,1211548.0,22.8774,22.9307,22.8708,22.9241,1211548.0
2015-10-19 09:30:00,34.41,34.43,34.22,34.28,712223.0,22.9241,22.9374,22.7975,22.8374,712223.0
2015-10-19 09:40:00,34.28,34.31,34.21,34.23,376670.0,22.8374,22.8574,22.7908,22.8041,376670.0
2015-10-19 09:50:00,34.24,34.42,34.23,34.4,268422.0,22.8108,22.9307,22.8041,22.9174,268422.0
2015-10-19 10:00:00,34.4,34.44,34.34,34.36,314448.0,22.9174,22.944,22.8774,22.8907,314448.0
2015-10-19 10:10:00,34.37,34.47,34.35,34.44,439501.0,22.8974,22.964,22.8841,22.944,439501.0
2015-10-19 10:20:00,34.45,34.47,34.35,34.37,549621.0,22.9507,22.964,22.8841,22.8974,549621.0
2015-10-19 10:30:00,34.36,34.37,34.26,34.36,355051.0,22.8907,22.8974,22.8241,22.8907,355051.0
2015-10-19 10:40:00,34.36,34.45,34.36,34.36,306945.0,22.8907,22.9507,22.8907,22.8907,306945.0
2015-10-19 10:50:00,34.36,34.37,34.3,34.33,323301.0,22.8907,22.8974,22.8508,22.8708,323301.0
2015-10-19 11:00:00,34.33,34.35,34.26,34.33,356107.0,22.8708,22.8841,22.8241,22.8708,356107.0
2015-10-19 11:10:00,34.33,34.39,34.31,34.36,184785.0,22.8708,22.9107,22.8574,22.8907,184785.0
2015-10-19 11:20:00,34.36,34.42,34.35,34.41,285234.0,22.8907,22.9307,22.8841,22.9241,285234.0
2015-10-19 11:30:00,34.42,34.45,34.38,34.43,314311.0,22.9307,22.9507,22.9041,22.9374,314311.0
2015-10-19 11:40:00,34.42,34.47,34.4,34.46,340406.0,22.9307,22.964,22.9174,22.9574,340406.0
2015-10-19 11:50:00,34.46,34.49,34.41,34.48,401876.0,22.9574,22.9773,22.9241,22.9707,401876.0
2015-10-19 12:00:00,34.48,34.48,34.37,34.39,333869.0,22.9707,22.9707,22.8974,22.9107,333869.0
2015-10-19 12:10:00,34.39,34.41,34.35,34.36,171184.0,22.9107,22.9241,22.8841,22.8907,171184.0
2015-10-19 12:20:00,34.36,34.37,34.25,34.26,275984.0,22.8907,22.8974,22.8175,22.8241,275984.0
2015-10-19 12:30:00,34.26,34.29,34.23,34.29,178974.0,22.8241,22.8441,22.8041,22.8441,178974.0
2015-10-19 12:40:00,34.29,34.32,34.25,34.26,306857.0,22.8441,22.8641,22.8175,22.8241,306857.0
2015-10-19 12:50:00,34.26,34.33,34.25,34.32,207559.0,22.8241,22.8708,22.8175,22.8641,207559.0
2015-10-19 13:00:00,34.33,34.34,34.25,34.27,240541.0,22.8708,22.8774,22.8175,22.8308,240541.0
2015-10-19 13:10:00,34.27,34.3,34.22,34.24,180255.0,22.8308,22.8508,22.7975,22.8108,180255.0
2015-10-19 13:20:00,34.23,34.27,34.21,34.21,344223.0,22.8041,22.8308,22.7908,22.7908,344223.0
2015-10-19 13:30:00,34.21,34.22,34.09,34.11,391658.0,22.7908,22.7975,22.7109,22.7242,391658.0
2015-10-19 13:40:00,34.11,34.14,34.1,34.1,386021.0,22.7242,22.7442,22.7175,22.7175,386021.0
2015-10-19 13:50:00,34.1,34.21,34.1,34.21,234159.0,22.7175,22.7908,22.7175,22.7908,234159.0
2015-10-19 14:00:00,34.22,34.26,34.16,34.21,256466.0,22.7975,22.8241,22.7575,22.7908,256466.0
2015-10-19 14:10:00,34.22,34.26,34.18,34.26,174668.0,22.7975,22.8241,22.7708,22.8241,174668.0
2015-10-19 14:20:00,34.26,34.27,34.21,34.23,269671.0,22.8241,22.8308,22.7908,22.8041,269671.0
2015-10-19 14:30:00,34.23,34.33,34.22,34.31,278118.0,22.8041,22.8708,22.7975,22.8574,278118.0
2015-10-19 14:40:00,34.31,34.34,34.28,34.31,212275.0,22.8574,22.8774,22.8374,22.8574,212275.0
2015-10-19 14:50:00,34.3,34.35,34.29,34.34,222375.0,22.8508,22.8841,22.8441,22.8774,222375.0
2015-10-19 15:00:00,34.35,34.39,34.32,34.36,212575.0,22.8841,22.9107,22.8641,22.8907,212575.0
2015-10-19 15:10:00,34.36,34.4,34.35,34.38,376814.0,22.8907,22.9174,22.8841,22.9041,376814.0
2015-10-19 15:20:00,34.38,34.45,34.37,34.41,402200.0,22.9041,22.9507,22.8974,22.9241,402200.0
2015-10-19 15:30:00,34.41,34.45,34.38,34.41,426830.0,22.9241,22.9507,22.9041,22.9241,426830.0
2015-10-19 15:40:00,34.41,34.48,34.4,34.45,586046.0,22.9241,22.9707,22.9174,22.9507,586046.0
2015-10-19 15:50:00,34.45,34.54,34.44,34.52,1340453.0,22.9507,23.0107,22.944,22.9973,1340453.0
2015-10-20 09:30:00,34.65,34.69,34.36,34.39,819556.0,23.0839,23.1106,22.8907,22.9107,819556.0
2015-10-20 09:40:00,34.39,34.59,34.38,34.52,575671.0,22.9107,23.044,22.9041,22.9973,575671.0
2015-10-20 09:50:00,34.51,34.54,34.46,34.49,470927.0,22.9907,23.0107,22.9574,22.9773,470927.0
2015-10-20 10:00:00,34.49,34.5,34.26,34.27,511445.0,22.9773,22.984,22.8241,22.8308,511445.0
2015-10-20 10:10:00,34.27,34.37,34.25,34.37,549462.0,22.8308,22.8974,22.8175,22.8974,549462.0
2015-10-20 10:20:00,34.36,34.38,34.27,34.28,295693.0,22.8907,22.9041,22.8308,22.8374,295693.0
2015-10-20 10:30:00,34.28,34.28,34.12,34.19,612754.0,22.8374,22.8374,22.7309,22.7775,612754.0
2015-10-20 10:40:00,34.18,34.26,34.17,34.23,354465.0,22.7708,22.8241,22.7642,22.8041,354465.0
2015-10-20 10:50:00,34.23,34.25,34.17,34.19,233694.0,22.8041,22.8175,22.7642,22.7775,233694.0
2015-10-20 11:00:00,34.19,34.19,34.12,34.15,394635.0,22.7775,22.7775,22.7309,22.7508,394635.0
2015-10-20 11:10:00,34.15,34.15,34.08,34.13,616742.0,22.7508,22.7508,22.7042,22.7375,616742.0
2015-10-20 11:20:00,34.14,34.23,34.12,34.23,376915.0,22.7442,22.8041,22.7309,22.8041,376915.0
2015-10-20 11:30:00,34.23,34.24,34.16,34.22,316688.0,22.8041,22.8108,22.7575,22.7975,316688.0
2015-10-20 11:40:00,34.22,34.22,34.15,34.16,314882.0,22.7975,22.7975,22.7508,22.7575,314882.0
2015-10-20 11:50:00,34.16,34.19,34.09,34.12,214077.0,22.7575,22.7775,22.7109,22.7309,214077.0
2015-10-20 12:00:00,34.12,34.16,34.08,34.16,324964.0,22.7309,22.7575,22.7042,22.7575,324964.0
2015-10-20 12:10:00,34.16,34.16,34.06,34.07,166041.0,22.7575,22.7575,22.6909,22.6975,166041.0
2015-10-20 12:20:00,34.08,34.12,34.05,34.09,187323.0,22.7042,22.7309,22.6842,22.7109,187323.0
2015-10-20 12:30:00,34.08,34.09,34.01,34.02,229253.0,22.7042,22.7109,22.6576,22.6642,229253.0
2015-10-20 12:40:00,34.02,34.09,34.01,34.03,250733.0,22.6642,22.7109,22.6576,22.6709,250733.0
2015-10-20 12:50:00,34.04,34.07,34.03,34.07,214392.0,22.6776,22.6975,22.6709,22.6975,214392.0
2015-10-20 13:00:00,34.07,34.07,33.96,33.97,386902.0,22.6975,22.6975,22.6243,22.6309,386902.0
2015-10-20 13:10:00,33.98,34.03,33.95,33.98,216331.0,22.6376,22.6709,22.6176,22.6376,216331.0
2015-10-20 13:20:00,33.97,34.0,33.95,33.95,162747.0,22.6309,22.6509,22.6176,22.6176,162747.0
2015-10-20 13:30:00,33.96,33.96,33.84,33.84,380345.0,22.6243,22.6243,22.5443,22.5443,380345.0
2015-10-20 13:40:00,33.84,33.9,33.79,33.79,303478.0,22.5443,22.5843,22.511,22.511,303478.0
2015-10-20 13:50:00,33.79,33.84,33.76,33.83,280322.0,22.511,22.5443,22.491,22.5377,280322.0
2015-10-20 14:00:00,33.83,33.85,33.8,33.84,176665.0,22.5377,22.551,22.5177,22.5443,176665.0
2015-10-20 14:10:00,33.84,33.89,33.83,33.88,221101.0,22.5443,22.5776,22.5377,22.571,221101.0
2015-10-20 14:20:00,33.87,33.9,33.85,33.85,426153.0,22.5643,22.5843,22.551,22.551,426153.0
2015-10-20 14:30:00,33.85,33.89,33.82,33.87,296096.0,22.551,22.5776,22.531,22.5643,296096.0
2015-10-20 14:40:00,33.88,33.93,33.85,33.92,285170.0,22.571,22.6043,22.551,22.5976,285170.0
2015-10-20 14:50:00,33.92,34.06,33.91,34.05,458670.0,22.5976,22.6909,22.591,22.6842,458670.0
2015-10-20 15:00:00,34.05,34.09,34.01,34.05,457182.0,22.6842,22.7109,22.6576,22.6842,457182.0
2015-10-20 15:10:00,34.05,34.07,33.99,34.0,433202.0,22.6842,22.6975,22.6442,22.6509,433202.0
2015-10-20 15:20:00,34.0,34.08,33.99,34.05,406239.0,22.6509,22.7042,22.6442,22.6842,406239.0
2015-10-20 15:30:00,34.05,34.09,33.99,34.02,486283.0,22.6842,22.7109,22.6442,22.6642,486283.0
2015-10-20 15:40:00,34.02,34.03,33.94,33.98,595066.0,22.6642,22.6709,22.6109,22.6376,595066.0
2015-10-20 15:50:00,33.98,34.03,33.95,34.01,941010.0,22.6376,22.6709,22.6176,22.6576,941010.0
2015-10-21 09:30:00,34.17,34.34,34.01,34.01,749403.0,22.7642,22.8774,22.6576,22.6576,749403.0
2015-10-21 09:40:00,34.0,34.25,33.98,34.25,330041.0,22.6509,22.8175,22.6376,22.8175,330041.0
2015-10-21 09:50:00,34.25,34.28,34.12,34.13,536845.0,22.8175,22.8374,22.7309,22.7375,536845.0
2015-10-21 10:00:00,34.13,34.13,33.85,33.9,564765.0,22.7375,22.7375,22.551,22.5843,564765.0
2015-10-21 10:10:00,33.91,33.96,33.76,33.77,553934.0,22.591,22.6243,22.491,22.4977,553934.0
2015-10-21 10:20:00,33.77,33.78,33.54,33.62,1293781.0,22.4977,22.5043,22.3445,22.3978,1293781.0
2015-10-21 10:30:00,33.61,33.65,33.52,33.55,1689711.0,22.3911,22.4177,22.3311,22.3511,1689711.0
2015-10-21 10:40:00,33.55,33.77,33.53,33.67,968476.0,22.3511,22.4977,22.3378,22.4311,968476.0
2015-10-21 10:50:00,33.67,33.73,33.58,33.59,612816.0,22.4311,22.471,22.3711,22.3778,612816.0
2015-10-21 11:00:00,33.59,33.6,33.38,33.41,894546.0,22.3778,22.3844,22.2379,22.2578,894546.0
2015-10-21 11:10:00,33.41,33.48,33.35,33.45,1016415.0,22.2578,22.3045,22.2179,22.2845,1016415.0
2015-10-21 11:20:00,33.45,33.55,33.42,33.49,491900.0,22.2845,22.3511,22.2645,22.3111,491900.0
2015-10-21 11:30:00,33.49,33.66,33.49,33.65,962534.0,22.3111,22.4244,22.3111,22.4177,962534.0
2015-10-21 11:40:00,33.66,33.73,33.6,33.69,458370.0,22.4244,22.471,22.3844,22.4444,458370.0
2015-10-21 11:50:00,33.69,33.69,33.52,33.56,313413.0,22.4444,22.4444,22.3311,22.3578,313413.0
2015-10-21 12:00:00,33.55,33.57,33.48,33.5,367078.0,22.3511,22.3644,22.3045,22.3178,367078.0
2015-10-21 12:10:00,33.49,33.5,33.41,33.45,368618.0,22.3111,22.3178,22.2578,22.2845,368618.0
2015-10-21 12:20:00,33.45,33.55,33.44,33.5,267548.0,22.2845,22.3511,22.2778,22.3178,267548.0
2015-10-21 12:30:00,33.5,33.51,33.47,33.49,278728.0,22.3178,22.3245,22.2978,22.3111,278728.0
2015-10-21 12:40:00,33.49,33.51,33.48,33.5,404306.0,22.3111,22.3245,22.3045,22.3178,404306.0
2015-10-21 12:50:00,33.5,33.5,33.32,33.32,524892.0,22.3178,22.3178,22.1979,22.1979,524892.0
2015-10-21 13:00:00,33.33,33.33,33.16,33.19,704613.0,22.2046,22.2046,22.0913,22.1113,704613.0
2015-10-21 13:10:00,33.19,33.2,33.08,33.08,598562.0,22.1113,22.1179,22.038,22.038,598562.0
2015-10-21 13:20:00,33.08,33.15,33.02,33.05,806507.0,22.038,22.0846,21.998,22.018,806507.0
2015-10-21 13:30:00,33.05,33.17,33.03,33.14,1296299.0,22.018,22.098,22.0047,22.078,1296299.0
2015-10-21 13:40:00,33.15,33.25,33.14,33.15,1300581.0,22.0846,22.1513,22.078,22.0846,1300581.0
2015-10-21 13:50:00,33.16,33.33,33.14,33.3,1099108.0,22.0913,22.2046,22.078,22.1846,1099108.0
2015-10-21 14:00:00,33.3,33.51,33.29,33.49,845119.0,22.1846,22.3245,22.1779,22.3111,845119.0
2015-10-21 14:10:00,33.49,33.69,33.48,33.69,706002.0,22.3111,22.4444,22.3045,22.4444,706002.0
2015-10-21 14:20:00,33.69,33.7,33.55,33.59,1049082.0,22.4444,22.451,22.3511,22.3778,1049082.0
2015-10-21 14:30:00,33.59,33.65,33.53,33.61,944468.0,22.3778,22.4177,22.3378,22.3911,944468.0
2015-10-21 14:40:00,33.62,33.63,33.51,33.54,643677.0,22.3978,22.4044,22.3245,22.3445,643677.0
2015-10-21 14:50:00,33.53,33.56,33.49,33.49,773258.0,22.3378,22.3578,22.3111,22.3111,773258.0
2015-10-21 15:00:00,33.5,33.73,33.47,33.73,947087.0,22.3178,22.471,22.2978,22.471,947087.0
2015-10-21 15:10:00,33.73,33.76,33.51,33.53,787976.0,22.471,22.491,22.3245,22.3378,787976.0
2015-10-21 15:20:00,33.52,33.62,33.5,33.58,455484.0,22.3311,22.3978,22.3178,22.3711,455484.0
2015-10-21 15:30:00,33.57,33.58,33.5,33.55,626833.0,22.3644,22.3711,22.3178,22.3511,626833.0
2015-10-21 15:40:00,33.55,33.55,33.43,33.52,805044.0,22.3511,22.3511,22.2712,22.3311,805044.0
2015-10-21 15:50:00,33.53,33.53,33.41,33.45,1767064.0,22.3378,22.3378,22.2578,22.2845,1767064.0
2015-10-22 09:30:00,33.58,33.64,33.13,33.21,998187.0,22.3711,22.4111,22.0713,22.1246,998187.0
2015-10-22 09:40:00,33.22,33.38,33.2,33.3,944839.0,22.1313,22.2379,22.1179,22.1846,944839.0
2015-10-22 09:50:00,33.3,33.34,33.12,33.15,1819369.0,22.1846,22.2112,22.0647,22.0846,1819369.0
2015-10-22 10:00:00,33.14,33.21,33.04,33.05,1549074.0,22.078,22.1246,22.0114,22.018,1549074.0
2015-10-22 10:10:00,33.05,33.19,33.05,33.11,1052737.0,22.018,22.1113,22.018,22.058,1052737.0
2015-10-22 10:20:00,33.12,33.13,32.94,32.95,1459950.0,22.0647,22.0713,21.9447,21.9514,1459950.0
2015-10-22 10:30:00,32.95,33.17,32.94,33.09,1161365.0,21.9514,22.098,21.9447,22.0447,1161365.0
2015-10-22 10:40:00,33.1,33.18,33.09,33.12,1143854.0,22.0513,22.1046,22.0447,22.0647,1143854.0
2015-10-22 10:50:00,33.12,33.16,33.04,33.09,617739.0,22.0647,22.0913,22.0114,22.0447,617739.0
2015-10-22 11:00:00,33.1,33.19,33.07,33.15,1423155.0,22.0513,22.1113,22.0313,22.0846,1423155.0
2015-10-22 11:10:00,33.15,33.19,33.09,33.09,661295.0,22.0846,22.1113,22.0447,22.0447,661295.0
2015-10-22 11:20:00,33.09,33.11,32.97,32.98,1055359.0,22.0447,22.058,21.9647,21.9714,1055359.0
2015-10-22 11:30:00,32.98,33.0,32.94,32.98,681248.0,21.9714,21.9847,21.9447,21.9714,681248.0
2015-10-22 11:40:00,32.97,33.15,32.97,33.0,678658.0,21.9647,22.0846,21.9647,21.9847,678658.0
2015-10-22 11:50:00,33.0,33.02,32.89,32.93,658332.0,21.9847,21.998,21.9114,21.9381,658332.0
2015-10-22 12:00:00,32.94,33.16,32.9,33.0,630967.0,21.9447,22.0913,21.9181,21.9847,630967.0
2015-10-22 12:10:00,32.99,33.08,32.94,33.08,531153.0,21.978,22.038,21.9447,22.038,531153.0
2015-10-22 12:20:00,33.08,33.16,33.05,33.16,892147.0,22.038,22.0913,22.018,22.0913,892147.0
2015-10-22 12:30:00,33.16,33.19,33.12,33.13,702685.0,22.0913,22.1113,22.0647,22.0713,702685.0
2015-10-22 12:40:00,33.14,33.17,33.1,33.15,1267765.0,22.078,22.098,22.0513,22.0846,1267765.0
2015-10-22 12:50:00,33.15,33.18,33.03,33.12,533926.0,22.0846,22.1046,22.0047,22.0647,533926.0
2015-10-22 13:00:00,33.12,33.14,33.03,33.13,366605.0,22.0647,22.078,22.0047,22.0713,366605.0
2015-10-22 13:10:00,33.12,33.18,33.1,33.1,683676.0,22.0647,22.1046,22.0513,22.0513,683676.0
2015-10-22 13:20:00,33.1,33.16,33.1,33.16,489221.0,22.0513,22.0913,22.0513,22.0913,489221.0
2015-10-22 13:30:00,33.16,33.18,33.14,33.15,551590.0,22.0913,22.1046,22.078,22.0846,551590.0
2015-10-22 13:40:00,33.15,33.21,33.12,33.12,771091.0,22.0846,22.1246,22.0647,22.0647,771091.0
2015-10-22 13:50:00,33.12,33.15,33.08,33.1,395820.0,22.0647,22.0846,22.038,22.0513,395820.0
2015-10-22 14:00:00,33.11,33.13,33.04,33.07,634194.0,22.058,22.0713,22.0114,22.0313,634194.0
2015-10-22 14:10:00,33.07,33.13,33.0,33.0,832824.0,22.0313,22.0713,21.9847,21.9847,832824.0
2015-10-22 14:20:00,33.0,33.09,32.95,33.04,771234.0,21.9847,22.0447,21.9514,22.0114,771234.0
2015-10-22 14:30:00,33.05,33.1,32.98,33.09,510799.0,22.018,22.0513,21.9714,22.0447,510799.0
2015-10-22 14:40:00,33.09,33.19,33.06,33.09,1076898.0,22.0447,22.1113,22.0247,22.0447,1076898.0
2015-10-22 14:50:00,33.09,33.24,33.06,33.23,716665.0,22.0447,22.1446,22.0247,22.1379,716665.0
2015-10-22 15:00:00,33.23,33.26,33.14,33.16,1197010.0,22.1379,22.1579,22.078,22.0913,1197010.0
2015-10-22 15:10:00,33.17,33.46,33.15,33.39,1051615.0,22.098,22.2912,22.0846,22.2445,1051615.0
2015-10-22 15:20:00,33.38,33.54,33.37,33.52,1412420.0,22.2379,22.3445,22.2312,22.3311,1412420.0
2015-10-22 15:30:00,33.51,33.54,33.35,33.35,1428884.0,22.3245,22.3445,22.2179,22.2179,1428884.0
2015-10-22 15:40:00,33.36,33.4,33.3,33.3,1399693.0,22.2245,22.2512,22.1846,22.1846,1399693.0
2015-10-22 15:50:00,33.31,33.36,33.21,33.33,3608431.0,22.1912,22.2245,22.1246,22.2046,3608431.0
2015-10-23 09:30:00,33.46,33.66,33.23,33.64,1295200.0,22.2912,22.4244,22.1379,22.4111,1295200.0
2015-10-23 09:40:00,33.65,33.9,33.64,33.87,614844.0,22.4177,22.5843,22.4111,22.5643,614844.0
2015-10-23 09:50:00,33.87,34.08,33.82,34.05,832482.0,22.5643,22.7042,22.531,22.6842,832482.0
2015-10-23 10:00:00,34.05,34.11,33.93,33.98,942838.0,22.6842,22.7242,22.6043,22.6376,942838.0
2015-10-23 10:10:00,33.99,34.0,33.77,33.82,685706.0,22.6442,22.6509,22.4977,22.531,685706.0
2015-10-23 10:20:00,33.82,33.9,33.79,33.83,380003.0,22.531,22.5843,22.511,22.5377,380003.0
2015-10-23 10:30:00,33.84,33.96,33.83,33.92,662138.0,22.5443,22.6243,22.5377,22.5976,662138.0
2015-10-23 10:40:00,33.93,34.0,33.86,33.93,668574.0,22.6043,22.6509,22.5576,22.6043,668574.0
2015-10-23 10:50:00,33.94,33.96,33.83,33.88,364975.0,22.6109,22.6243,22.5377,22.571,364975.0
2015-10-23 11:00:00,33.88,33.91,33.83,33.88,359481.0,22.571,22.591,22.5377,22.571,359481.0
2015-10-23 11:10:00,33.88,33.92,33.79,33.8,508757.0,22.571,22.5976,22.511,22.5177,508757.0
2015-10-23 11:20:00,33.8,33.84,33.68,33.7,653665.0,22.5177,22.5443,22.4377,22.451,653665.0
2015-10-23 11:30:00,33.7,33.75,33.62,33.72,766447.0,22.451,22.4844,22.3978,22.4644,766447.0
2015-10-23 11:40:00,33.72,33.83,33.71,33.8,404730.0,22.4644,22.5377,22.4577,22.5177,404730.0
2015-10-23 11:50:00,33.79,33.83,33.7,33.71,527769.0,22.511,22.5377,22.451,22.4577,527769.0
2015-10-23 12:00:00,33.72,33.83,33.69,33.83,352012.0,22.4644,22.5377,22.4444,22.5377,352012.0
2015-10-23 12:10:00,33.83,33.92,33.8,33.87,352718.0,22.5377,22.5976,22.5177,22.5643,352718.0
2015-10-23 12:20:00,33.88,33.91,33.86,33.9,423044.0,22.571,22.591,22.5576,22.5843,423044.0
2015-10-23 12:30:00,33.9,33.93,33.86,33.86,399672.0,22.5843,22.6043,22.5576,22.5576,399672.0
2015-10-23 12:40:00,33.86,33.92,33.81,33.89,665082.0,22.5576,22.5976,22.5243,22.5776,665082.0
2015-10-23 12:50:00,33.89,34.01,33.89,33.96,440047.0,22.5776,22.6576,22.5776,22.6243,440047.0
2015-10-23 13:00:00,33.95,34.04,33.92,34.02,345572.0,22.6176,22.6776,22.5976,22.6642,345572.0
2015-10-23 13:10:00,34.02,34.16,33.97,34.15,566547.0,22.6642,22.7575,22.6309,22.7508,566547.0
2015-10-23 13:20:00,34.15,34.21,34.12,34.18,537896.0,22.7508,22.7908,22.7309,22.7708,537896.0
2015-10-23 13:30:00,34.18,34.25,34.14,34.17,458105.0,22.7708,22.8175,22.7442,22.7642,458105.0
2015-10-23 13:40:00,34.17,34.25,34.14,34.24,313396.0,22.7642,22.8175,22.7442,22.8108,313396.0
2015-10-23 13:50:00,34.24,34.25,34.17,34.2,331683.0,22.8108,22.8175,22.7642,22.7842,331683.0
2015-10-23 14:00:00,34.21,34.22,34.16,34.18,1084439.0,22.7908,22.7975,22.7575,22.7708,1084439.0
2015-10-23 14:10:00,34.18,34.22,34.14,34.2,333741.0,22.7708,22.7975,22.7442,22.7842,333741.0
2015-10-23 14:20:00,34.19,34.26,34.19,34.25,329312.0,22.7775,22.8241,22.7775,22.8175,329312.0
2015-10-23 14:30:00,34.25,34.34,34.24,34.33,476971.0,22.8175,22.8774,22.8108,22.8708,476971.0
2015-10-23 14:40:00,34.33,34.35,34.27,34.3,555396.0,22.8708,22.8841,22.8308,22.8508,555396.0
2015-10-23 14:50:00,34.31,34.31,34.22,34.23,396127.0,22.8574,22.8574,22.7975,22.8041,396127.0
2015-10-23 15:00:00,34.23,34.28,34.18,34.19,525821.0,22.8041,22.8374,22.7708,22.7775,525821.0
2015-10-23 15:10:00,34.18,34.19,34.04,34.05,525352.0,22.7708,22.7775,22.6776,22.6842,525352.0
2015-10-23 15:20:00,34.05,34.07,33.92,33.95,731499.0,22.6842,22.6975,22.5976,22.6176,731499.0
2015-10-23 15:30:00,33.95,34.02,33.94,33.97,851227.0,22.6176,22.6642,22.6109,22.6309,851227.0
2015-10-23 15:40:00,33.98,34.04,33.93,34.03,1426870.0,22.6376,22.6776,22.6043,22.6709,1426870.0
2015-10-23 15:50:00,34.02,34.1,34.02,34.05,2337325.0,22.6642,22.7175,22.6642,22.6842,2337325.0
2015-10-26 09:30:00,34.0,34.04,33.94,34.0,654248.0,22.6509,22.6776,22.6109,22.6509,654248.0
2015-10-26 09:40:00,34.0,34.05,33.9,33.91,458603.0,22.6509,22.6842,22.5843,22.591,458603.0
2015-10-26 09:50:00,33.9,33.97,33.84,33.85,422960.0,22.5843,22.6309,22.5443,22.551,422960.0
2015-10-26 10:00:00,33.84,34.0,33.83,33.99,368861.0,22.5443,22.6509,22.5377,22.6442,368861.0
2015-10-26 10:10:00,33.99,34.03,33.95,33.97,313258.0,22.6442,22.6709,22.6176,22.6309,313258.0
2015-10-26 10:20:00,33.96,34.05,33.95,34.01,408112.0,22.6243,22.6842,22.6176,22.6576,408112.0
2015-10-26 10:30:00,34.01,34.03,33.91,34.01,853121.0,22.6576,22.6709,22.591,22.6576,853121.0
2015-10-26 10:40:00,34.01,34.31,34.0,34.2,854207.0,22.6576,22.8574,22.6509,22.7842,854207.0
2015-10-26 10:50:00,34.2,34.21,34.12,34.19,617653.0,22.7842,22.7908,22.7309,22.7775,617653.0
2015-10-26 11:00:00,34.18,34.3,34.13,34.26,857917.0,22.7708,22.8508,22.7375,22.8241,857917.0
2015-10-26 11:10:00,34.26,34.37,34.25,34.3,524142.0,22.8241,22.8974,22.8175,22.8508,524142.0
2015-10-26 11:20:00,34.3,34.3,34.18,34.24,551713.0,22.8508,22.8508,22.7708,22.8108,551713.0
2015-10-26 11:30:00,34.23,34.27,34.21,34.22,345556.0,22.8041,22.8308,22.7908,22.7975,345556.0
2015-10-26 11:40:00,34.21,34.26,34.06,34.08,444329.0,22.7908,22.8241,22.6909,22.7042,444329.0
2015-10-26 11:50:00,34.08,34.11,34.03,34.08,456605.0,22.7042,22.7242,22.6709,22.7042,456605.0
2015-10-26 12:00:00,34.08,34.1,33.97,34.02,332668.0,22.7042,22.7175,22.6309,22.6642,332668.0
2015-10-26 12:10:00,34.03,34.09,33.98,34.08,368074.0,22.6709,22.7109,22.6376,22.7042,368074.0
2015-10-26 12:20:00,34.08,34.15,34.06,34.12,415180.0,22.7042,22.7508,22.6909,22.7309,415180.0
2015-10-26 12:30:00,34.12,34.15,34.05,34.05,336320.0,22.7309,22.7508,22.6842,22.6842,336320.0
2015-10-26 12:40:00,34.05,34.15,34.05,34.13,345988.0,22.6842,22.7508,22.6842,22.7375,345988.0
2015-10-26 12:50:00,34.13,34.15,34.1,34.14,366186.0,22.7375,22.7508,22.7175,22.7442,366186.0
2015-10-26 13:00:00,34.13,34.17,34.09,34.15,329162.0,22.7375,22.7642,22.7109,22.7508,329162.0
2015-10-26 13:10:00,34.15,34.16,34.13,34.16,272757.0,22.7508,22.7575,22.7375,22.7575,272757.0
2015-10-26 13:20:00,34.16,34.2,34.1,34.16,453244.0,22.7575,22.7842,22.7175,22.7575,453244.0
2015-10-26 13:30:00,34.16,34.26,34.15,34.24,528603.0,22.7575,22.8241,22.7508,22.8108,528603.0
2015-10-26 13:40:00,34.24,34.25,34.18,34.19,385286.0,22.8108,22.8175,22.7708,22.7775,385286.0
2015-10-26 13:50:00,34.19,34.19,34.03,34.03,431374.0,22.7775,22.7775,22.6709,22.6709,431374.0
2015-10-26 14:00:00,34.04,34.06,34.01,34.02,472895.0,22.6776,22.6909,22.6576,22.6642,472895.0
2015-10-26 14:10:00,34.02,34.04,33.96,33.97,768665.0,22.6642,22.6776,22.6243,22.6309,768665.0
2015-10-26 14:20:00,33.96,34.02,33.96,34.0,373278.0,22.6243,22.6642,22.6243,22.6509,373278.0
2015-10-26 14:30:00,34.0,34.1,33.99,34.09,433568.0,22.6509,22.7175,22.6442,22.7109,433568.0
2015-10-26 14:40:00,34.09,34.15,34.07,34.08,375940.0,22.7109,22.7508,22.6975,22.7042,375940.0
2015-10-26 14:50:00,34.08,34.11,34.03,34.07,680660.0,22.7042,22.7242,22.6709,22.6975,680660.0
2015-10-26 15:00:00,34.08,34.17,34.06,34.17,394395.0,22.7042,22.7642,22.6909,22.7642,394395.0
2015-10-26 15:10:00,34.17,34.22,34.15,34.21,580748.0,22.7642,22.7975,22.7508,22.7908,580748.0
2015-10-26 15:20:00,34.21,34.21,34.08,34.09,594035.0,22.7908,22.7908,22.7042,22.7109,594035.0
2015-10-26 15:30:00,34.09,34.22,34.09,34.17,632351.0,22.7109,22.7975,22.7109,22.7642,632351.0
2015-10-26 15:40:00,34.16,34.24,34.16,34.18,1109046.0,22.7575,22.8108,22.7575,22.7708,1109046.0
2015-10-26 15:50:00,34.18,34.22,34.14,34.15,1381736.0,22.7708,22.7975,22.7442,22.7508,1381736.0
2015-10-27 09:30:00,35.01,35.45,34.85,35.38,3690369.0,23.3238,23.6169,23.2172,23.5703,3690369.0
2015-10-27 09:40:00,35.38,35.44,35.06,35.11,1891182.0,23.5703,23.6102,23.3571,23.3904,1891182.0
2015-10-27 09:50:00,35.1,35.21,34.98,35.13,1111425.0,23.3837,23.457,23.3038,23.4037,1111425.0
2015-10-27 10:00:00,35.12,35.39,35.1,35.27,1627165.0,23.3971,23.5769,23.3837,23.497,1627165.0
2015-10-27 10:10:00,35.27,35.37,35.26,35.27,1000480.0,23.497,23.5636,23.4903,23.497,1000480.0
2015-10-27 10:20:00,35.27,35.31,35.14,35.14,891948.0,23.497,23.5236,23.4104,23.4104,891948.0
2015-10-27 10:30:00,35.14,35.26,35.06,35.19,654068.0,23.4104,23.4903,23.3571,23.4437,654068.0
2015-10-27 10:40:00,35.19,35.36,35.17,35.34,834843.0,23.4437,23.5569,23.4304,23.5436,834843.0
2015-10-27 10:50:00,35.33,35.33,35.17,35.2,1067478.0,23.537,23.537,23.4304,23.4504,1067478.0
2015-10-27 11:00:00,35.19,35.21,35.11,35.14,599034.0,23.4437,23.457,23.3904,23.4104,599034.0
2015-10-27 11:10:00,35.15,35.18,34.95,34.96,664758.0,23.417,23.437,23.2838,23.2905,664758.0
2015-10-27 11:20:00,34.97,35.11,34.96,35.08,808286.0,23.2971,23.3904,23.2905,23.3704,808286.0
2015-10-27 11:30:00,35.09,35.12,34.96,35.0,621861.0,23.3771,23.3971,23.2905,23.3171,621861.0
2015-10-27 11:40:00,35.0,35.15,34.99,35.14,698361.0,23.3171,23.417,23.3105,23.4104,698361.0
2015-10-27 11:50:00,35.14,35.14,34.97,34.99,680367.0,23.4104,23.4104,23.2971,23.3105,680367.0
2015-10-27 12:00:00,34.98,35.01,34.85,34.89,1060067.0,23.3038,23.3238,23.2172,23.2438,1060067.0
2015-10-27 12:10:00,34.9,34.91,34.81,34.86,729882.0,23.2505,23.2572,23.1905,23.2238,729882.0
2015-10-27 12:20:00,34.87,34.96,34.86,34.89,571572.0,23.2305,23.2905,23.2238,23.2438,571572.0
2015-10-27 12:30:00,34.89,34.9,34.69,34.77,911904.0,23.2438,23.2505,23.1106,23.1639,911904.0
2015-10-27 12:40:00,34.77,34.81,34.65,34.79,662931.0,23.1639,23.1905,23.0839,23.1772,662931.0
2015-10-27 12:50:00,34.8,34.84,34.71,34.84,536082.0,23.1839,23.2105,23.1239,23.2105,536082.0
2015-10-27 13:00:00,34.84,34.91,34.83,34.9,545010.0,23.2105,23.2572,23.2039,23.2505,545010.0
2015-10-27 13:10:00,34.9,34.95,34.87,34.95,336608.0,23.2505,23.2838,23.2305,23.2838,336608.0
2015-10-27 13:20:00,34.95,34.96,34.84,34.86,485759.0,23.2838,23.2905,23.2105,23.2238,485759.0
2015-10-27 13:30:00,34.86,34.89,34.82,34.87,356115.0,23.2238,23.2438,23.1972,23.2305,356115.0
2015-10-27 13:40:00,34.86,34.89,34.85,34.89,260918.0,23.2238,23.2438,23.2172,23.2438,260918.0
2015-10-27 13:50:00,34.89,35.0,34.87,34.97,340434.0,23.2438,23.3171,23.2305,23.2971,340434.0
2015-10-27 14:00:00,34.98,35.06,34.97,35.05,449927.0,23.3038,23.3571,23.2971,23.3504,449927.0
2015-10-27 14:10:00,35.05,35.05,34.98,35.0,404693.0,23.3504,23.3504,23.3038,23.3171,404693.0
2015-10-27 14:20:00,34.99,35.02,34.96,35.01,331186.0,23.3105,23.3304,23.2905,23.3238,331186.0
2015-10-27 14:30:00,35.02,35.05,35.01,35.01,396083.0,23.3304,23.3504,23.3238,23.3238,396083.0
2015-10-27 14:40:00,35.01,35.02,34.9,34.91,459398.0,23.3238,23.3304,23.2505,23.2572,459398.0
2015-10-27 14:50:00,34.91,34.93,34.86,34.87,440157.0,23.2572,23.2705,23.2238,23.2305,440157.0
2015-10-27 15:00:00,34.87,35.0,34.86,35.0,518928.0,23.2305,23.3171,23.2238,23.3171,518928.0
2015-10-27 15:10:00,34.99,35.07,34.99,35.04,927486.0,23.3105,23.3637,23.3105,23.3438,927486.0
2015-10-27 15:20:00,35.04,35.05,34.97,35.0,874730.0,23.3438,23.3504,23.2971,23.3171,874730.0
2015-10-27 15:30:00,35.0,35.01,34.93,34.95,777422.0,23.3171,23.3238,23.2705,23.2838,777422.0
2015-10-27 15:40:00,34.95,34.96,34.86,34.92,1255108.0,23.2838,23.2905,23.2238,23.2638,1255108.0
2015-10-27 15:50:00,34.92,35.02,34.91,35.0,2654618.0,23.2638,23.3304,23.2572,23.3171,2654618.0
2015-10-28 09:30:00,35.23,35.63,35.14,35.49,1897328.0,23.4703,23.7368,23.4104,23.6436,1897328.0
2015-10-28 09:40:00,35.48,35.82,35.42,35.75,1744431.0,23.6369,23.8634,23.5969,23.8168,1744431.0
2015-10-28 09:50:00,35.76,35.95,35.7,35.94,1509018.0,23.8234,23.95,23.7835,23.9433,1509018.0
2015-10-28 10:00:00,35.94,36.07,35.81,35.82,1738992.0,23.9433,24.03,23.8567,23.8634,1738992.0
2015-10-28 10:10:00,35.82,35.86,35.62,35.62,996562.0,23.8634,23.89,23.7302,23.7302,996562.0
2015-10-28 10:20:00,35.62,35.71,35.57,35.64,666476.0,23.7302,23.7901,23.6968,23.7435,666476.0
2015-10-28 10:30:00,35.63,35.8,35.61,35.66,2344843.0,23.7368,23.8501,23.7235,23.7568,2344843.0
2015-10-28 10:40:00,35.65,35.75,35.56,35.56,1228135.0,23.7501,23.8168,23.6902,23.6902,1228135.0
2015-10-28 10:50:00,35.56,35.67,35.53,35.59,554344.0,23.6902,23.7635,23.6702,23.7102,554344.0
2015-10-28 11:00:00,35.6,35.72,35.54,35.66,491787.0,23.7168,23.7968,23.6769,23.7568,491787.0
2015-10-28 11:10:00,35.67,35.67,35.49,35.5,681526.0,23.7635,23.7635,23.6436,23.6502,681526.0
2015-10-28 11:20:00,35.51,35.56,35.45,35.49,505967.0,23.6569,23.6902,23.6169,23.6436,505967.0
2015-10-28 11:30:00,35.49,35.57,35.46,35.52,576277.0,23.6436,23.6968,23.6236,23.6635,576277.0
2015-10-28 11:40:00,35.53,35.53,35.43,35.5,663175.0,23.6702,23.6702,23.6036,23.6502,663175.0
2015-10-28 11:50:00,35.51,35.58,35.43,35.57,1350586.0,23.6569,23.7035,23.6036,23.6968,1350586.0
2015-10-28 12:00:00,35.58,35.58,35.47,35.5,322549.0,23.7035,23.7035,23.6302,23.6502,322549.0
2015-10-28 12:10:00,35.5,35.52,35.46,35.46,390480.0,23.6502,23.6635,23.6236,23.6236,390480.0
2015-10-28 12:20:00,35.47,35.52,35.44,35.52,262508.0,23.6302,23.6635,23.6102,23.6635,262508.0
2015-10-28 12:30:00,35.52,35.52,35.39,35.4,498424.0,23.6635,23.6635,23.5769,23.5836,498424.0
2015-10-28 12:40:00,35.4,35.44,35.38,35.39,258448.0,23.5836,23.6102,23.5703,23.5769,258448.0
2015-10-28 12:50:00,35.4,35.45,35.38,35.41,500019.0,23.5836,23.6169,23.5703,23.5903,500019.0
2015-10-28 13:00:00,35.42,35.44,35.38,35.4,240878.0,23.5969,23.6102,23.5703,23.5836,240878.0
2015-10-28 13:10:00,35.4,35.46,35.38,35.41,278672.0,23.5836,23.6236,23.5703,23.5903,278672.0
2015-10-28 13:20:00,35.41,35.49,35.4,35.48,248849.0,23.5903,23.6436,23.5836,23.6369,248849.0
2015-10-28 13:30:00,35.49,35.49,35.35,35.36,441380.0,23.6436,23.6436,23.5503,23.5569,441380.0
2015-10-28 13:40:00,35.36,35.49,35.34,35.44,350924.0,23.5569,23.6436,23.5436,23.6102,350924.0
2015-10-28 13:50:00,35.44,35.47,35.35,35.44,613550.0,23.6102,23.6302,23.5503,23.6102,613550.0
2015-10-28 14:00:00,35.43,35.44,35.15,35.28,881707.0,23.6036,23.6102,23.417,23.5036,881707.0
2015-10-28 14:10:00,35.28,35.28,35.02,35.13,895226.0,23.5036,23.5036,23.3304,23.4037,895226.0
2015-10-28 14:20:00,35.13,35.3,35.11,35.22,713177.0,23.4037,23.517,23.3904,23.4637,713177.0
2015-10-28 14:30:00,35.22,35.28,35.14,35.23,466232.0,23.4637,23.5036,23.4104,23.4703,466232.0
2015-10-28 14:40:00,35.24,35.35,35.22,35.3,549179.0,23.477,23.5503,23.4637,23.517,549179.0
2015-10-28 14:50:00,35.3,35.39,35.27,35.33,342720.0,23.517,23.5769,23.497,23.537,342720.0
2015-10-28 15:00:00,35.33,35.45,35.27,35.39,594480.0,23.537,23.6169,23.497,23.5769,594480.0
2015-10-28 15:10:00,35.4,35.47,35.39,35.43,691179.0,23.5836,23.6302,23.5769,23.6036,691179.0
2015-10-28 15:20:00,35.43,35.44,35.33,35.41,855188.0,23.6036,23.6102,23.537,23.5903,855188.0
2015-10-28 15:30:00,35.41,35.5,35.38,35.42,860515.0,23.5903,23.6502,23.5703,23.5969,860515.0
2015-10-28 15:40:00,35.42,35.57,35.42,35.45,1076470.0,23.5969,23.6968,23.5969,23.6169,1076470.0
2015-10-28 15:50:00,35.45,35.49,35.4,35.44,2450069.0,23.6169,23.6436,23.5836,23.6102,2450069.0
2015-10-29 09:30:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:40:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 09:50:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:00:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:10:00,34.25,35.79,34.25,35.77,6454659.0,22.8175,23.8434,22.8175,23.8301,6454659.0
2015-10-29 10:20:00,35.77,35.9,35.16,35.2,5786956.0,23.8301,23.9167,23.4237,23.4504,5786956.0
2015-10-29 10:30:00,35.21,35.35,35.11,35.25,2481921.0,23.457,23.5503,23.3904,23.4837,2481921.0
2015-10-29 10:40:00,35.24,35.69,35.16,35.45,2901414.0,23.477,23.7768,23.4237,23.6169,2901414.0
2015-10-29 10:50:00,35.46,35.48,35.27,35.33,1406018.0,23.6236,23.6369,23.497,23.537,1406018.0
2015-10-29 11:00:00,35.34,35.44,35.29,35.34,1051619.0,23.5436,23.6102,23.5103,23.5436,1051619.0
2015-10-29 11:10:00,35.35,35.35,35.07,35.12,1262379.0,23.5503,23.5503,23.3637,23.3971,1262379.0
2015-10-29 11:20:00,35.11,35.18,34.97,34.98,1469973.0,23.3904,23.437,23.2971,23.3038,1469973.0
2015-10-29 11:30:00,34.98,34.99,34.76,34.77,1406540.0,23.3038,23.3105,23.1572,23.1639,1406540.0
2015-10-29 11:40:00,34.76,34.89,34.5,34.63,1596028.0,23.1572,23.2438,22.984,23.0706,1596028.0
2015-10-29 11:50:00,34.62,34.81,34.59,34.62,1336107.0,23.064,23.1905,23.044,23.064,1336107.0
2015-10-29 12:00:00,34.62,34.67,34.37,34.55,1443872.0,23.064,23.0973,22.8974,23.0173,1443872.0
2015-10-29 12:10:00,34.54,34.77,34.54,34.66,1263211.0,23.0107,23.1639,23.0107,23.0906,1263211.0
2015-10-29 12:20:00,34.65,34.68,34.59,34.6,725784.0,23.0839,23.1039,23.044,23.0506,725784.0
2015-10-29 12:30:00,34.61,34.64,34.52,34.61,1050900.0,23.0573,23.0773,22.9973,23.0573,1050900.0
2015-10-29 12:40:00,34.61,34.73,34.58,34.69,1407608.0,23.0573,23.1372,23.0373,23.1106,1407608.0
2015-10-29 12:50:00,34.69,34.79,34.57,34.76,1425799.0,23.1106,23.1772,23.0306,23.1572,1425799.0
2015-10-29 13:00:00,34.76,34.86,34.64,34.85,1234754.0,23.1572,23.2238,23.0773,23.2172,1234754.0
2015-10-29 13:10:00,34.86,35.0,34.84,34.94,1568662.0,23.2238,23.3171,23.2105,23.2771,1568662.0
2015-10-29 13:20:00,34.94,34.95,34.87,34.87,696026.0,23.2771,23.2838,23.2305,23.2305,696026.0
2015-10-29 13:30:00,34.87,34.91,34.78,34.84,882094.0,23.2305,23.2572,23.1705,23.2105,882094.0
2015-10-29 13:40:00,34.84,34.88,34.75,34.77,1311565.0,23.2105,23.2372,23.1506,23.1639,1311565.0
2015-10-29 13:50:00,34.76,34.79,34.62,34.65,957698.0,23.1572,23.1772,23.064,23.0839,957698.0
2015-10-29 14:00:00,34.64,34.74,34.35,34.37,1835990.0,23.0773,23.1439,22.8841,22.8974,1835990.0
2015-10-29 14:10:00,34.37,34.53,34.34,34.45,1555827.0,22.8974,23.004,22.8774,22.9507,1555827.0
2015-10-29 14:20:00,34.45,34.58,34.42,34.58,963148.0,22.9507,23.0373,22.9307,23.0373,963148.0
2015-10-29 14:30:00,34.58,34.7,34.49,34.5,1033864.0,23.0373,23.1173,22.9773,22.984,1033864.0
2015-10-29 14:40:00,34.5,34.51,34.28,34.29,2524327.0,22.984,22.9907,22.8374,22.8441,2524327.0
2015-10-29 14:50:00,34.28,34.44,34.21,34.21,1464683.0,22.8374,22.944,22.7908,22.7908,1464683.0
2015-10-29 15:00:00,34.21,34.6,34.16,34.49,1490306.0,22.7908,23.0506,22.7575,22.9773,1490306.0
2015-10-29 15:10:00,34.49,34.58,34.46,34.46,1919190.0,22.9773,23.0373,22.9574,22.9574,1919190.0
2015-10-29 15:20:00,34.46,34.57,34.38,34.52,1597552.0,22.9574,23.0306,22.9041,22.9973,1597552.0
2015-10-29 15:30:00,34.52,34.63,34.46,34.61,1387394.0,22.9973,23.0706,22.9574,23.0573,1387394.0
2015-10-29 15:40:00,34.6,34.7,34.6,34.68,1767242.0,23.0506,23.1173,23.0506,23.1039,1767242.0
2015-10-29 15:50:00,34.67,34.8,34.6,34.76,3329254.0,23.0973,23.1839,23.0506,23.1572,3329254.0
2015-10-30 09:30:00,34.77,34.9,34.46,34.57,1189221.0,23.1639,23.2505,22.9574,23.0306,1189221.0
2015-10-30 09:40:00,34.57,34.75,34.49,34.53,986899.0,23.0306,23.1506,22.9773,23.004,986899.0
2015-10-30 09:50:00,34.52,34.6,34.5,34.55,1408347.0,22.9973,23.0506,22.984,23.0173,1408347.0
2015-10-30 10:00:00,34.55,34.64,34.38,34.4,1444736.0,23.0173,23.0773,22.9041,22.9174,1444736.0
2015-10-30 10:10:00,34.4,34.46,34.3,34.41,1632051.0,22.9174,22.9574,22.8508,22.9241,1632051.0
2015-10-30 10:20:00,34.42,34.51,34.41,34.44,1187121.0,22.9307,22.9907,22.9241,22.944,1187121.0
2015-10-30 10:30:00,34.45,34.58,34.44,34.51,1220597.0,22.9507,23.0373,22.944,22.9907,1220597.0
2015-10-30 10:40:00,34.52,34.59,34.45,34.59,1235227.0,22.9973,23.044,22.9507,23.044,1235227.0
2015-10-30 10:50:00,34.59,34.61,34.44,34.48,901851.0,23.044,23.0573,22.944,22.9707,901851.0
2015-10-30 11:00:00,34.48,34.52,34.3,34.3,800858.0,22.9707,22.9973,22.8508,22.8508,800858.0
2015-10-30 11:10:00,34.31,34.32,34.26,34.27,1281420.0,22.8574,22.8641,22.8241,22.8308,1281420.0
2015-10-30 11:20:00,34.26,34.31,34.22,34.22,863599.0,22.8241,22.8574,22.7975,22.7975,863599.0
2015-10-30 11:30:00,34.23,34.26,34.13,34.2,1597952.0,22.8041,22.8241,22.7375,22.7842,1597952.0
2015-10-30 11:40:00,34.2,34.21,34.01,34.05,1124721.0,22.7842,22.7908,22.6576,22.6842,1124721.0
2015-10-30 11:50:00,34.06,34.08,34.0,34.02,922897.0,22.6909,22.7042,22.6509,22.6642,922897.0
2015-10-30 12:00:00,34.01,34.14,34.0,34.12,881014.0,22.6576,22.7442,22.6509,22.7309,881014.0
2015-10-30 12:10:00,34.14,34.21,34.11,34.2,732585.0,22.7442,22.7908,22.7242,22.7842,732585.0
2015-10-30 12:20:00,34.2,34.24,34.12,34.12,483060.0,22.7842,22.8108,22.7309,22.7309,483060.0
2015-10-30 12:30:00,34.13,34.2,34.12,34.15,433080.0,22.7375,22.7842,22.7309,22.7508,433080.0
2015-10-30 12:40:00,34.14,34.16,34.02,34.03,580505.0,22.7442,22.7575,22.6642,22.6709,580505.0
2015-10-30 12:50:00,34.04,34.11,34.01,34.04,668949.0,22.6776,22.7242,22.6576,22.6776,668949.0
2015-10-30 13:00:00,34.04,34.1,33.98,34.01,1054648.0,22.6776,22.7175,22.6376,22.6576,1054648.0
2015-10-30 13:10:00,34.01,34.01,33.95,33.97,567865.0,22.6576,22.6576,22.6176,22.6309,567865.0
2015-10-30 13:20:00,33.97,33.97,33.91,33.95,804164.0,22.6309,22.6309,22.591,22.6176,804164.0
2015-10-30 13:30:00,33.95,34.01,33.93,34.0,802684.0,22.6176,22.6576,22.6043,22.6509,802684.0
2015-10-30 13:40:00,34.0,34.0,33.88,33.95,699260.0,22.6509,22.6509,22.571,22.6176,699260.0
2015-10-30 13:50:00,33.95,34.01,33.94,33.96,920725.0,22.6176,22.6576,22.6109,22.6243,920725.0
2015-10-30 14:00:00,33.96,33.96,33.88,33.96,749801.0,22.6243,22.6243,22.571,22.6243,749801.0
2015-10-30 14:10:00,33.96,34.03,33.95,33.99,764225.0,22.6243,22.6709,22.6176,22.6442,764225.0
2015-10-30 14:20:00,33.98,34.01,33.93,33.95,949656.0,22.6376,22.6576,22.6043,22.6176,949656.0
2015-10-30 14:30:00,33.94,34.02,33.93,33.94,741554.0,22.6109,22.6642,22.6043,22.6109,741554.0
2015-10-30 14:40:00,33.93,34.03,33.91,34.0,1299152.0,22.6043,22.6709,22.591,22.6509,1299152.0
2015-10-30 14:50:00,34.0,34.05,33.97,33.98,1107177.0,22.6509,22.6842,22.6309,22.6376,1107177.0
2015-10-30 15:00:00,33.98,33.98,33.73,33.8,1888332.0,22.6376,22.6376,22.471,22.5177,1888332.0
2015-10-30 15:10:00,33.8,33.87,33.77,33.86,1097179.0,22.5177,22.5643,22.4977,22.5576,1097179.0
2015-10-30 15:20:00,33.87,33.97,33.8,33.93,1448863.0,22.5643,22.6309,22.5177,22.6043,1448863.0
2015-10-30 15:30:00,33.93,34.12,33.91,34.01,2267272.0,22.6043,22.7309,22.591,22.6576,2267272.0
2015-10-30 15:40:00,34.01,34.09,33.95,34.06,2239938.0,22.6576,22.7109,22.6176,22.6909,2239938.0
2015-10-30 15:50:00,34.06,34.06,33.76,33.83,4350062.0,22.6909,22.6909,22.491,22.5377,4350062.0
2015-11-02 09:30:00,34.17,34.29,34.15,34.26,1928254.0,22.7642,22.8441,22.7508,22.8241,1928254.0
2015-11-02 09:40:00,34.27,34.7,34.25,34.53,2003191.0,22.8308,23.1173,22.8175,23.004,2003191.0
2015-11-02 09:50:00,34.52,34.64,34.52,34.62,1067916.0,22.9973,23.0773,22.9973,23.064,1067916.0
2015-11-02 10:00:00,34.62,34.82,34.61,34.8,1960341.0,23.064,23.1972,23.0573,23.1839,1960341.0
2015-11-02 10:10:00,34.81,34.98,34.8,34.91,1582135.0,23.1905,23.3038,23.1839,23.2572,1582135.0
2015-11-02 10:20:00,34.91,34.92,34.79,34.85,961384.0,23.2572,23.2638,23.1772,23.2172,961384.0
2015-11-02 10:30:00,34.85,34.91,34.78,34.85,1127767.0,23.2172,23.2572,23.1705,23.2172,1127767.0
2015-11-02 10:40:00,34.84,34.86,34.73,34.8,975168.0,23.2105,23.2238,23.1372,23.1839,975168.0
2015-11-02 10:50:00,34.79,34.84,34.79,34.81,514167.0,23.1772,23.2105,23.1772,23.1905,514167.0
2015-11-02 11:00:00,34.81,34.91,34.79,34.9,1196836.0,23.1905,23.2572,23.1772,23.2505,1196836.0
2015-11-02 11:10:00,34.91,34.95,34.82,34.82,534898.0,23.2572,23.2838,23.1972,23.1972,534898.0
2015-11-02 11:20:00,34.82,34.9,34.77,34.87,443029.0,23.1972,23.2505,23.1639,23.2305,443029.0
2015-11-02 11:30:00,34.87,35.07,34.82,35.07,1115326.0,23.2305,23.3637,23.1972,23.3637,1115326.0
2015-11-02 11:40:00,35.07,35.25,35.06,35.08,1677248.0,23.3637,23.4837,23.3571,23.3704,1677248.0
2015-11-02 11:50:00,35.09,35.09,34.96,35.02,1109901.0,23.3771,23.3771,23.2905,23.3304,1109901.0
2015-11-02 12:00:00,35.02,35.06,34.99,35.04,971319.0,23.3304,23.3571,23.3105,23.3438,971319.0
2015-11-02 12:10:00,35.04,35.11,35.0,35.1,843079.0,23.3438,23.3904,23.3171,23.3837,843079.0
2015-11-02 12:20:00,35.09,35.15,35.01,35.07,639250.0,23.3771,23.417,23.3238,23.3637,639250.0
2015-11-02 12:30:00,35.07,35.07,34.99,35.06,520048.0,23.3637,23.3637,23.3105,23.3571,520048.0
2015-11-02 12:40:00,35.05,35.07,34.95,35.06,698423.0,23.3504,23.3637,23.2838,23.3571,698423.0
2015-11-02 12:50:00,35.05,35.06,34.99,35.0,489145.0,23.3504,23.3571,23.3105,23.3171,489145.0
2015-11-02 13:00:00,35.0,35.01,34.95,34.96,365717.0,23.3171,23.3238,23.2838,23.2905,365717.0
2015-11-02 13:10:00,34.95,34.96,34.9,34.9,580351.0,23.2838,23.2905,23.2505,23.2505,580351.0
2015-11-02 13:20:00,34.9,34.98,34.89,34.96,513261.0,23.2505,23.3038,23.2438,23.2905,513261.0
2015-11-02 13:30:00,34.96,34.97,34.89,34.92,532939.0,23.2905,23.2971,23.2438,23.2638,532939.0
2015-11-02 13:40:00,34.93,34.98,34.92,34.98,659383.0,23.2705,23.3038,23.2638,23.3038,659383.0
2015-11-02 13:50:00,34.97,35.0,34.94,34.97,303322.0,23.2971,23.3171,23.2771,23.2971,303322.0
2015-11-02 14:00:00,34.96,34.98,34.91,34.92,404599.0,23.2905,23.3038,23.2572,23.2638,404599.0
2015-11-02 14:10:00,34.92,35.04,34.92,35.02,464666.0,23.2638,23.3438,23.2638,23.3304,464666.0
2015-11-02 14:20:00,35.02,35.06,34.99,35.06,417689.0,23.3304,23.3571,23.3105,23.3571,417689.0
2015-11-02 14:30:00,35.07,35.11,35.05,35.11,364614.0,23.3637,23.3904,23.3504,23.3904,364614.0
2015-11-02 14:40:00,35.11,35.14,35.03,35.05,413787.0,23.3904,23.4104,23.3371,23.3504,413787.0
2015-11-02 14:50:00,35.05,35.11,35.03,35.08,471292.0,23.3504,23.3904,23.3371,23.3704,471292.0
2015-11-02 15:00:00,35.08,35.12,35.06,35.09,585511.0,23.3704,23.3971,23.3571,23.3771,585511.0
2015-11-02 15:10:00,35.1,35.15,35.08,35.13,1236274.0,23.3837,23.417,23.3704,23.4037,1236274.0
2015-11-02 15:20:00,35.12,35.16,35.1,35.1,1059965.0,23.3971,23.4237,23.3837,23.3837,1059965.0
2015-11-02 15:30:00,35.11,35.16,35.08,35.15,1007788.0,23.3904,23.4237,23.3704,23.417,1007788.0
2015-11-02 15:40:00,35.15,35.2,34.99,35.03,1084114.0,23.417,23.4504,23.3105,23.3371,1084114.0
2015-11-02 15:50:00,35.03,35.08,34.97,35.06,2379775.0,23.3371,23.3704,23.2971,23.3571,2379775.0
2015-11-03 09:30:00,34.99,35.01,34.8,34.85,955069.0,23.3105,23.3238,23.1839,23.2172,955069.0
2015-11-03 09:40:00,34.85,34.93,34.75,34.76,825393.0,23.2172,23.2705,23.1506,23.1572,825393.0
2015-11-03 09:50:00,34.75,34.77,34.65,34.7,697399.0,23.1506,23.1639,23.0839,23.1173,697399.0
2015-11-03 10:00:00,34.7,34.8,34.68,34.75,1023840.0,23.1173,23.1839,23.1039,23.1506,1023840.0
2015-11-03 10:10:00,34.76,34.77,34.65,34.72,954448.0,23.1572,23.1639,23.0839,23.1306,954448.0
2015-11-03 10:20:00,34.72,34.76,34.66,34.67,480926.0,23.1306,23.1572,23.0906,23.0973,480926.0
2015-11-03 10:30:00,34.67,34.77,34.67,34.76,584854.0,23.0973,23.1639,23.0973,23.1572,584854.0
2015-11-03 10:40:00,34.76,34.77,34.67,34.74,663800.0,23.1572,23.1639,23.0973,23.1439,663800.0
2015-11-03 10:50:00,34.73,34.84,34.73,34.83,448322.0,23.1372,23.2105,23.1372,23.2039,448322.0
2015-11-03 11:00:00,34.83,34.87,34.72,34.73,1811709.0,23.2039,23.2305,23.1306,23.1372,1811709.0
2015-11-03 11:10:00,34.74,34.79,34.72,34.74,737091.0,23.1439,23.1772,23.1306,23.1439,737091.0
2015-11-03 11:20:00,34.75,34.8,34.73,34.78,356691.0,23.1506,23.1839,23.1372,23.1705,356691.0
2015-11-03 11:30:00,34.77,34.87,34.76,34.85,668896.0,23.1639,23.2305,23.1572,23.2172,668896.0
2015-11-03 11:40:00,34.84,34.91,34.81,34.87,343391.0,23.2105,23.2572,23.1905,23.2305,343391.0
2015-11-03 11:50:00,34.86,34.99,34.85,34.98,581378.0,23.2238,23.3105,23.2172,23.3038,581378.0
2015-11-03 12:00:00,34.97,34.99,34.93,34.97,254136.0,23.2971,23.3105,23.2705,23.2971,254136.0
2015-11-03 12:10:00,34.97,35.02,34.89,34.92,1021840.0,23.2971,23.3304,23.2438,23.2638,1021840.0
2015-11-03 12:20:00,34.92,34.99,34.91,34.95,291734.0,23.2638,23.3105,23.2572,23.2838,291734.0
2015-11-03 12:30:00,34.95,34.99,34.91,34.93,311846.0,23.2838,23.3105,23.2572,23.2705,311846.0
2015-11-03 12:40:00,34.93,34.94,34.87,34.92,271225.0,23.2705,23.2771,23.2305,23.2638,271225.0
2015-11-03 12:50:00,34.93,34.93,34.85,34.86,642930.0,23.2705,23.2705,23.2172,23.2238,642930.0
2015-11-03 13:00:00,34.85,34.86,34.81,34.81,339589.0,23.2172,23.2238,23.1905,23.1905,339589.0
2015-11-03 13:10:00,34.81,34.87,34.78,34.83,480369.0,23.1905,23.2305,23.1705,23.2039,480369.0
2015-11-03 13:20:00,34.83,34.87,34.79,34.8,517795.0,23.2039,23.2305,23.1772,23.1839,517795.0
2015-11-03 13:30:00,34.81,34.87,34.8,34.83,336983.0,23.1905,23.2305,23.1839,23.2039,336983.0
2015-11-03 13:40:00,34.83,34.88,34.81,34.88,392628.0,23.2039,23.2372,23.1905,23.2372,392628.0
2015-11-03 13:50:00,34.88,34.88,34.82,34.86,439557.0,23.2372,23.2372,23.1972,23.2238,439557.0
2015-11-03 14:00:00,34.86,34.95,34.83,34.94,364089.0,23.2238,23.2838,23.2039,23.2771,364089.0
2015-11-03 14:10:00,34.94,34.97,34.87,34.94,454423.0,23.2771,23.2971,23.2305,23.2771,454423.0
2015-11-03 14:20:00,34.94,35.04,34.93,35.04,363270.0,23.2771,23.3438,23.2705,23.3438,363270.0
2015-11-03 14:30:00,35.04,35.04,34.96,35.0,534381.0,23.3438,23.3438,23.2905,23.3171,534381.0
2015-11-03 14:40:00,34.99,35.02,34.96,35.01,617273.0,23.3105,23.3304,23.2905,23.3238,617273.0
2015-11-03 14:50:00,35.01,35.01,34.95,34.96,417752.0,23.3238,23.3238,23.2838,23.2905,417752.0
2015-11-03 15:00:00,34.95,34.97,34.91,34.97,499341.0,23.2838,23.2971,23.2572,23.2971,499341.0
2015-11-03 15:10:00,34.96,35.02,34.96,35.02,662370.0,23.2905,23.3304,23.2905,23.3304,662370.0
2015-11-03 15:20:00,35.01,35.03,34.92,34.96,650451.0,23.3238,23.3371,23.2638,23.2905,650451.0
2015-11-03 15:30:00,34.96,34.97,34.9,34.92,972166.0,23.2905,23.2971,23.2505,23.2638,972166.0
2015-11-03 15:40:00,34.92,34.98,34.9,34.95,1571857.0,23.2638,23.3038,23.2505,23.2838,1571857.0
2015-11-03 15:50:00,34.95,35.01,34.89,34.98,2232967.0,23.2838,23.3238,23.2438,23.3038,2232967.0
2015-11-04 09:30:00,34.92,34.97,34.66,34.66,1650338.0,23.4546,23.4882,23.28,23.28,1650338.0
2015-11-04 09:40:00,34.66,34.67,34.52,34.57,895245.0,23.28,23.2867,23.1859,23.2195,895245.0
2015-11-04 09:50:00,34.56,34.59,34.5,34.51,1401503.0,23.2128,23.233,23.1725,23.1792,1401503.0
2015-11-04 10:00:00,34.51,34.52,34.4,34.51,717235.0,23.1792,23.1859,23.1053,23.1792,717235.0
2015-11-04 10:10:00,34.51,34.56,34.47,34.55,612419.0,23.1792,23.2128,23.1524,23.2061,612419.0
2015-11-04 10:20:00,34.55,34.61,34.47,34.59,768661.0,23.2061,23.2464,23.1524,23.233,768661.0
2015-11-04 10:30:00,34.59,34.64,34.5,34.62,783565.0,23.233,23.2665,23.1725,23.2531,783565.0
2015-11-04 10:40:00,34.62,34.65,34.5,34.61,782363.0,23.2531,23.2733,23.1725,23.2464,782363.0
2015-11-04 10:50:00,34.6,34.63,34.41,34.44,597096.0,23.2397,23.2598,23.1121,23.1322,597096.0
2015-11-04 11:00:00,34.43,34.43,34.25,34.26,617706.0,23.1255,23.1255,23.0046,23.0113,617706.0
2015-11-04 11:10:00,34.26,34.37,34.24,34.32,671788.0,23.0113,23.0852,22.9979,23.0516,671788.0
2015-11-04 11:20:00,34.32,34.34,34.21,34.27,492090.0,23.0516,23.065,22.9777,23.018,492090.0
2015-11-04 11:30:00,34.25,34.26,34.19,34.24,700964.0,23.0046,23.0113,22.9643,22.9979,700964.0
2015-11-04 11:40:00,34.24,34.36,34.22,34.36,713261.0,22.9979,23.0785,22.9844,23.0785,713261.0
2015-11-04 11:50:00,34.36,34.38,34.32,34.35,539226.0,23.0785,23.0919,23.0516,23.0718,539226.0
2015-11-04 12:00:00,34.35,34.36,34.31,34.32,397022.0,23.0718,23.0785,23.0449,23.0516,397022.0
2015-11-04 12:10:00,34.33,34.33,34.24,34.26,657994.0,23.0583,23.0583,22.9979,23.0113,657994.0
2015-11-04 12:20:00,34.26,34.26,34.2,34.22,399419.0,23.0113,23.0113,22.971,22.9844,399419.0
2015-11-04 12:30:00,34.22,34.25,34.13,34.15,455757.0,22.9844,23.0046,22.924,22.9374,455757.0
2015-11-04 12:40:00,34.16,34.18,34.13,34.15,427820.0,22.9441,22.9576,22.924,22.9374,427820.0
2015-11-04 12:50:00,34.15,34.19,34.14,34.19,267273.0,22.9374,22.9643,22.9307,22.9643,267273.0
2015-11-04 13:00:00,34.19,34.23,34.13,34.13,345014.0,22.9643,22.9912,22.924,22.924,345014.0
2015-11-04 13:10:00,34.13,34.14,34.09,34.09,314346.0,22.924,22.9307,22.8971,22.8971,314346.0
2015-11-04 13:20:00,34.09,34.16,34.09,34.1,422788.0,22.8971,22.9441,22.8971,22.9038,422788.0
2015-11-04 13:30:00,34.11,34.2,34.09,34.16,517889.0,22.9106,22.971,22.8971,22.9441,517889.0
2015-11-04 13:40:00,34.17,34.18,34.14,34.14,394466.0,22.9509,22.9576,22.9307,22.9307,394466.0
2015-11-04 13:50:00,34.14,34.18,34.11,34.12,399329.0,22.9307,22.9576,22.9106,22.9173,399329.0
2015-11-04 14:00:00,34.13,34.22,34.11,34.22,489241.0,22.924,22.9844,22.9106,22.9844,489241.0
2015-11-04 14:10:00,34.22,34.24,34.16,34.19,530317.0,22.9844,22.9979,22.9441,22.9643,530317.0
2015-11-04 14:20:00,34.2,34.21,34.14,34.16,950205.0,22.971,22.9777,22.9307,22.9441,950205.0
2015-11-04 14:30:00,34.16,34.24,34.15,34.18,923548.0,22.9441,22.9979,22.9374,22.9576,923548.0
2015-11-04 14:40:00,34.17,34.2,34.12,34.14,594601.0,22.9509,22.971,22.9173,22.9307,594601.0
2015-11-04 14:50:00,34.14,34.18,34.12,34.15,379020.0,22.9307,22.9576,22.9173,22.9374,379020.0
2015-11-04 15:00:00,34.16,34.16,34.1,34.12,509667.0,22.9441,22.9441,22.9038,22.9173,509667.0
2015-11-04 15:10:00,34.12,34.19,34.1,34.16,630603.0,22.9173,22.9643,22.9038,22.9441,630603.0
2015-11-04 15:20:00,34.15,34.21,34.14,34.14,705878.0,22.9374,22.9777,22.9307,22.9307,705878.0
2015-11-04 15:30:00,34.15,34.16,34.1,34.15,870775.0,22.9374,22.9441,22.9038,22.9374,870775.0
2015-11-04 15:40:00,34.15,34.23,34.14,34.16,1188564.0,22.9374,22.9912,22.9307,22.9441,1188564.0
2015-11-04 15:50:00,34.16,34.25,34.1,34.12,2888955.0,22.9441,23.0046,22.9038,22.9173,2888955.0
2015-11-05 09:30:00,34.23,34.28,34.17,34.17,781442.0,22.9912,23.0247,22.9509,22.9509,781442.0
2015-11-05 09:40:00,34.17,34.24,34.11,34.16,482673.0,22.9509,22.9979,22.9106,22.9441,482673.0
2015-11-05 09:50:00,34.15,34.22,34.1,34.22,1053642.0,22.9374,22.9844,22.9038,22.9844,1053642.0
2015-11-05 10:00:00,34.22,34.27,34.15,34.19,614371.0,22.9844,23.018,22.9374,22.9643,614371.0
2015-11-05 10:10:00,34.19,34.2,34.12,34.14,623421.0,22.9643,22.971,22.9173,22.9307,623421.0
2015-11-05 10:20:00,34.14,34.16,34.09,34.11,654869.0,22.9307,22.9441,22.8971,22.9106,654869.0
2015-11-05 10:30:00,34.11,34.16,34.05,34.07,659835.0,22.9106,22.9441,22.8703,22.8837,659835.0
2015-11-05 10:40:00,34.07,34.13,33.99,34.11,664462.0,22.8837,22.924,22.83,22.9106,664462.0
2015-11-05 10:50:00,34.11,34.17,34.1,34.15,325236.0,22.9106,22.9509,22.9038,22.9374,325236.0
2015-11-05 11:00:00,34.16,34.22,34.13,34.18,295172.0,22.9441,22.9844,22.924,22.9576,295172.0
2015-11-05 11:10:00,34.19,34.21,34.17,34.18,431979.0,22.9643,22.9777,22.9509,22.9576,431979.0
2015-11-05 11:20:00,34.19,34.25,34.18,34.23,660180.0,22.9643,23.0046,22.9576,22.9912,660180.0
2015-11-05 11:30:00,34.23,34.24,34.18,34.2,545883.0,22.9912,22.9979,22.9576,22.971,545883.0
2015-11-05 11:40:00,34.2,34.27,34.19,34.23,427975.0,22.971,23.018,22.9643,22.9912,427975.0
2015-11-05 11:50:00,34.23,34.25,34.2,34.23,212123.0,22.9912,23.0046,22.971,22.9912,212123.0
2015-11-05 12:00:00,34.23,34.26,34.17,34.2,318800.0,22.9912,23.0113,22.9509,22.971,318800.0
2015-11-05 12:10:00,34.2,34.23,34.15,34.18,383057.0,22.971,22.9912,22.9374,22.9576,383057.0
2015-11-05 12:20:00,34.19,34.24,34.15,34.21,221880.0,22.9643,22.9979,22.9374,22.9777,221880.0
2015-11-05 12:30:00,34.21,34.23,34.16,34.19,107435.0,22.9777,22.9912,22.9441,22.9643,107435.0
2015-11-05 12:40:00,34.19,34.22,34.16,34.19,314889.0,22.9643,22.9844,22.9441,22.9643,314889.0
2015-11-05 12:50:00,34.18,34.25,34.18,34.25,270886.0,22.9576,23.0046,22.9576,23.0046,270886.0
2015-11-05 13:00:00,34.25,34.25,34.16,34.16,498888.0,23.0046,23.0046,22.9441,22.9441,498888.0
2015-11-05 13:10:00,34.17,34.19,34.15,34.17,232779.0,22.9509,22.9643,22.9374,22.9509,232779.0
2015-11-05 13:20:00,34.17,34.18,34.14,34.16,230288.0,22.9509,22.9576,22.9307,22.9441,230288.0
2015-11-05 13:30:00,34.16,34.18,34.14,34.15,138693.0,22.9441,22.9576,22.9307,22.9374,138693.0
2015-11-05 13:40:00,34.15,34.17,34.11,34.11,181686.0,22.9374,22.9509,22.9106,22.9106,181686.0
2015-11-05 13:50:00,34.12,34.17,34.1,34.17,191497.0,22.9173,22.9509,22.9038,22.9509,191497.0
2015-11-05 14:00:00,34.17,34.25,34.16,34.23,245899.0,22.9509,23.0046,22.9441,22.9912,245899.0
2015-11-05 14:10:00,34.23,34.24,34.15,34.16,403558.0,22.9912,22.9979,22.9374,22.9441,403558.0
2015-11-05 14:20:00,34.16,34.2,34.1,34.2,314159.0,22.9441,22.971,22.9038,22.971,314159.0
2015-11-05 14:30:00,34.2,34.2,34.15,34.17,203917.0,22.971,22.971,22.9374,22.9509,203917.0
2015-11-05 14:40:00,34.16,34.21,34.16,34.2,273335.0,22.9441,22.9777,22.9441,22.971,273335.0
2015-11-05 14:50:00,34.2,34.23,34.18,34.22,365129.0,22.971,22.9912,22.9576,22.9844,365129.0
2015-11-05 15:00:00,34.22,34.22,34.14,34.15,404767.0,22.9844,22.9844,22.9307,22.9374,404767.0
2015-11-05 15:10:00,34.15,34.18,34.14,34.16,547445.0,22.9374,22.9576,22.9307,22.9441,547445.0
2015-11-05 15:20:00,34.17,34.21,34.15,34.19,916418.0,22.9509,22.9777,22.9374,22.9643,916418.0
2015-11-05 15:30:00,34.19,34.23,34.17,34.22,673166.0,22.9643,22.9912,22.9509,22.9844,673166.0
2015-11-05 15:40:00,34.22,34.29,34.2,34.25,735877.0,22.9844,23.0315,22.971,23.0046,735877.0
2015-11-05 15:50:00,34.25,34.26,34.15,34.16,1449027.0,23.0046,23.0113,22.9374,22.9441,1449027.0
2015-11-06 09:30:00,33.92,34.0,33.65,33.7,1765324.0,22.7829,22.8367,22.6016,22.6352,1765324.0
2015-11-06 09:40:00,33.7,33.76,33.34,33.34,1913916.0,22.6352,22.6755,22.3934,22.3934,1913916.0
2015-11-06 09:50:00,33.35,33.51,33.34,33.47,1544858.0,22.4001,22.5076,22.3934,22.4807,1544858.0
2015-11-06 10:00:00,33.46,33.5,33.36,33.39,1042942.0,22.474,22.5008,22.4068,22.427,1042942.0
2015-11-06 10:10:00,33.38,33.41,33.35,33.41,519689.0,22.4202,22.4404,22.4001,22.4404,519689.0
2015-11-06 10:20:00,33.4,33.45,33.36,33.44,1124566.0,22.4337,22.4673,22.4068,22.4605,1124566.0
2015-11-06 10:30:00,33.44,33.67,33.43,33.64,4011637.0,22.4605,22.615,22.4538,22.5949,4011637.0
2015-11-06 10:40:00,33.64,33.72,33.57,33.59,865893.0,22.5949,22.6486,22.5479,22.5613,865893.0
2015-11-06 10:50:00,33.6,33.66,33.5,33.61,578483.0,22.568,22.6083,22.5008,22.5747,578483.0
2015-11-06 11:00:00,33.61,33.68,33.54,33.64,637839.0,22.5747,22.6217,22.5277,22.5949,637839.0
2015-11-06 11:10:00,33.64,33.74,33.62,33.7,409372.0,22.5949,22.662,22.5814,22.6352,409372.0
2015-11-06 11:20:00,33.7,33.7,33.62,33.65,334844.0,22.6352,22.6352,22.5814,22.6016,334844.0
2015-11-06 11:30:00,33.65,33.71,33.64,33.69,341167.0,22.6016,22.6419,22.5949,22.6285,341167.0
2015-11-06 11:40:00,33.7,33.72,33.65,33.67,1087254.0,22.6352,22.6486,22.6016,22.615,1087254.0
2015-11-06 11:50:00,33.68,33.73,33.66,33.7,420448.0,22.6217,22.6553,22.6083,22.6352,420448.0
2015-11-06 12:00:00,33.7,33.74,33.69,33.73,249017.0,22.6352,22.662,22.6285,22.6553,249017.0
2015-11-06 12:10:00,33.73,33.76,33.71,33.72,333256.0,22.6553,22.6755,22.6419,22.6486,333256.0
2015-11-06 12:20:00,33.71,33.72,33.6,33.64,397626.0,22.6419,22.6486,22.568,22.5949,397626.0
2015-11-06 12:30:00,33.63,33.77,33.62,33.71,662200.0,22.5882,22.6822,22.5814,22.6419,662200.0
2015-11-06 12:40:00,33.72,33.76,33.7,33.73,264339.0,22.6486,22.6755,22.6352,22.6553,264339.0
2015-11-06 12:50:00,33.72,33.76,33.69,33.7,496105.0,22.6486,22.6755,22.6285,22.6352,496105.0
2015-11-06 13:00:00,33.69,33.75,33.67,33.72,604323.0,22.6285,22.6688,22.615,22.6486,604323.0
2015-11-06 13:10:00,33.71,33.84,33.71,33.84,378636.0,22.6419,22.7292,22.6419,22.7292,378636.0
2015-11-06 13:20:00,33.84,33.86,33.78,33.8,364033.0,22.7292,22.7426,22.6889,22.7023,364033.0
2015-11-06 13:30:00,33.8,33.84,33.77,33.8,508579.0,22.7023,22.7292,22.6822,22.7023,508579.0
2015-11-06 13:40:00,33.8,33.93,33.79,33.93,285982.0,22.7023,22.7897,22.6956,22.7897,285982.0
2015-11-06 13:50:00,33.92,33.98,33.89,33.94,362599.0,22.7829,22.8232,22.7628,22.7964,362599.0
2015-11-06 14:00:00,33.94,33.99,33.91,33.95,500101.0,22.7964,22.83,22.7762,22.8031,500101.0
2015-11-06 14:10:00,33.96,34.0,33.93,33.95,403715.0,22.8098,22.8367,22.7897,22.8031,403715.0
2015-11-06 14:20:00,33.95,34.01,33.93,33.95,356825.0,22.8031,22.8434,22.7897,22.8031,356825.0
2015-11-06 14:30:00,33.95,33.97,33.86,33.9,393866.0,22.8031,22.8165,22.7426,22.7695,393866.0
2015-11-06 14:40:00,33.9,33.91,33.86,33.9,243029.0,22.7695,22.7762,22.7426,22.7695,243029.0
2015-11-06 14:50:00,33.9,33.92,33.87,33.9,276268.0,22.7695,22.7829,22.7494,22.7695,276268.0
2015-11-06 15:00:00,33.9,33.96,33.9,33.95,642243.0,22.7695,22.8098,22.7695,22.8031,642243.0
2015-11-06 15:10:00,33.95,34.01,33.93,34.0,402004.0,22.8031,22.8434,22.7897,22.8367,402004.0
2015-11-06 15:20:00,34.0,34.01,33.98,34.0,387053.0,22.8367,22.8434,22.8232,22.8367,387053.0
2015-11-06 15:30:00,33.99,34.05,33.95,33.95,474091.0,22.83,22.8703,22.8031,22.8031,474091.0
2015-11-06 15:40:00,33.95,34.04,33.95,33.98,553687.0,22.8031,22.8635,22.8031,22.8232,553687.0
2015-11-06 15:50:00,33.98,34.02,33.9,33.93,2308953.0,22.8232,22.8501,22.7695,22.7897,2308953.0
2015-11-09 09:30:00,33.79,33.86,33.64,33.83,1460832.0,22.6956,22.7426,22.5949,22.7225,1460832.0
2015-11-09 09:40:00,33.84,33.84,33.72,33.75,583230.0,22.7292,22.7292,22.6486,22.6688,583230.0
2015-11-09 09:50:00,33.75,33.81,33.73,33.75,472273.0,22.6688,22.7091,22.6553,22.6688,472273.0
2015-11-09 10:00:00,33.75,33.78,33.63,33.64,750244.0,22.6688,22.6889,22.5882,22.5949,750244.0
2015-11-09 10:10:00,33.64,33.74,33.6,33.73,489930.0,22.5949,22.662,22.568,22.6553,489930.0
2015-11-09 10:20:00,33.73,33.82,33.67,33.8,437871.0,22.6553,22.7158,22.615,22.7023,437871.0
2015-11-09 10:30:00,33.8,33.86,33.74,33.8,379711.0,22.7023,22.7426,22.662,22.7023,379711.0
2015-11-09 10:40:00,33.8,33.81,33.74,33.77,343886.0,22.7023,22.7091,22.662,22.6822,343886.0
2015-11-09 10:50:00,33.77,33.8,33.74,33.76,340134.0,22.6822,22.7023,22.662,22.6755,340134.0
2015-11-09 11:00:00,33.76,33.77,33.68,33.71,435169.0,22.6755,22.6822,22.6217,22.6419,435169.0
2015-11-09 11:10:00,33.71,33.72,33.58,33.61,1774747.0,22.6419,22.6486,22.5546,22.5747,1774747.0
2015-11-09 11:20:00,33.61,33.62,33.54,33.56,412224.0,22.5747,22.5814,22.5277,22.5411,412224.0
2015-11-09 11:30:00,33.57,33.64,33.53,33.54,440938.0,22.5479,22.5949,22.521,22.5277,440938.0
2015-11-09 11:40:00,33.54,33.55,33.43,33.47,419844.0,22.5277,22.5344,22.4538,22.4807,419844.0
2015-11-09 11:50:00,33.47,33.48,33.38,33.41,454415.0,22.4807,22.4874,22.4202,22.4404,454415.0
2015-11-09 12:00:00,33.41,33.53,33.39,33.5,399800.0,22.4404,22.521,22.427,22.5008,399800.0
2015-11-09 12:10:00,33.51,33.6,33.48,33.59,327253.0,22.5076,22.568,22.4874,22.5613,327253.0
2015-11-09 12:20:00,33.59,33.64,33.57,33.62,296702.0,22.5613,22.5949,22.5479,22.5814,296702.0
2015-11-09 12:30:00,33.63,33.63,33.58,33.61,330280.0,22.5882,22.5882,22.5546,22.5747,330280.0
2015-11-09 12:40:00,33.61,33.64,33.55,33.58,273689.0,22.5747,22.5949,22.5344,22.5546,273689.0
2015-11-09 12:50:00,33.58,33.6,33.53,33.56,181686.0,22.5546,22.568,22.521,22.5411,181686.0
2015-11-09 13:00:00,33.56,33.57,33.48,33.5,214023.0,22.5411,22.5479,22.4874,22.5008,214023.0
2015-11-09 13:10:00,33.51,33.51,33.43,33.48,302923.0,22.5076,22.5076,22.4538,22.4874,302923.0
2015-11-09 13:20:00,33.47,33.49,33.44,33.47,323708.0,22.4807,22.4941,22.4605,22.4807,323708.0
2015-11-09 13:30:00,33.47,33.49,33.44,33.49,262166.0,22.4807,22.4941,22.4605,22.4941,262166.0
2015-11-09 13:40:00,33.48,33.54,33.44,33.49,333122.0,22.4874,22.5277,22.4605,22.4941,333122.0
2015-11-09 13:50:00,33.48,33.5,33.42,33.44,465913.0,22.4874,22.5008,22.4471,22.4605,465913.0
2015-11-09 14:00:00,33.44,33.51,33.43,33.51,272619.0,22.4605,22.5076,22.4538,22.5076,272619.0
2015-11-09 14:10:00,33.5,33.59,33.49,33.57,248636.0,22.5008,22.5613,22.4941,22.5479,248636.0
2015-11-09 14:20:00,33.58,33.62,33.55,33.57,396544.0,22.5546,22.5814,22.5344,22.5479,396544.0
2015-11-09 14:30:00,33.57,33.61,33.52,33.54,473996.0,22.5479,22.5747,22.5143,22.5277,473996.0
2015-11-09 14:40:00,33.54,33.6,33.52,33.58,324283.0,22.5277,22.568,22.5143,22.5546,324283.0
2015-11-09 14:50:00,33.58,33.62,33.56,33.56,319439.0,22.5546,22.5814,22.5411,22.5411,319439.0
2015-11-09 15:00:00,33.56,33.59,33.52,33.52,517334.0,22.5411,22.5613,22.5143,22.5143,517334.0
2015-11-09 15:10:00,33.52,33.62,33.52,33.62,531704.0,22.5143,22.5814,22.5143,22.5814,531704.0
2015-11-09 15:20:00,33.62,33.66,33.58,33.64,638219.0,22.5814,22.6083,22.5546,22.5949,638219.0
2015-11-09 15:30:00,33.65,33.78,33.63,33.75,580757.0,22.6016,22.6889,22.5882,22.6688,580757.0
2015-11-09 15:40:00,33.76,33.8,33.73,33.78,709306.0,22.6755,22.7023,22.6553,22.6889,709306.0
2015-11-09 15:50:00,33.79,33.79,33.62,33.65,2654409.0,22.6956,22.6956,22.5814,22.6016,2654409.0
2015-11-10 09:30:00,33.83,33.97,33.73,33.83,2011261.0,22.7225,22.8165,22.6553,22.7225,2011261.0
2015-11-10 09:40:00,33.82,33.89,33.74,33.82,566583.0,22.7158,22.7628,22.662,22.7158,566583.0
2015-11-10 09:50:00,33.82,33.85,33.74,33.78,805737.0,22.7158,22.7359,22.662,22.6889,805737.0
2015-11-10 10:00:00,33.78,33.82,33.75,33.76,391714.0,22.6889,22.7158,22.6688,22.6755,391714.0
2015-11-10 10:10:00,33.76,33.77,33.65,33.65,408831.0,22.6755,22.6822,22.6016,22.6016,408831.0
2015-11-10 10:20:00,33.65,33.7,33.61,33.68,311189.0,22.6016,22.6352,22.5747,22.6217,311189.0
2015-11-10 10:30:00,33.67,33.74,33.66,33.73,647450.0,22.615,22.662,22.6083,22.6553,647450.0
2015-11-10 10:40:00,33.73,33.73,33.66,33.66,558534.0,22.6553,22.6553,22.6083,22.6083,558534.0
2015-11-10 10:50:00,33.66,33.67,33.61,33.64,312941.0,22.6083,22.615,22.5747,22.5949,312941.0
2015-11-10 11:00:00,33.64,33.67,33.63,33.64,268882.0,22.5949,22.615,22.5882,22.5949,268882.0
2015-11-10 11:10:00,33.64,33.72,33.63,33.72,382456.0,22.5949,22.6486,22.5882,22.6486,382456.0
2015-11-10 11:20:00,33.72,33.77,33.66,33.69,370978.0,22.6486,22.6822,22.6083,22.6285,370978.0
2015-11-10 11:30:00,33.7,33.71,33.63,33.65,382096.0,22.6352,22.6419,22.5882,22.6016,382096.0
2015-11-10 11:40:00,33.65,33.71,33.64,33.7,308408.0,22.6016,22.6419,22.5949,22.6352,308408.0
2015-11-10 11:50:00,33.7,33.72,33.69,33.72,226966.0,22.6352,22.6486,22.6285,22.6486,226966.0
2015-11-10 12:00:00,33.72,33.72,33.7,33.7,169787.0,22.6486,22.6486,22.6352,22.6352,169787.0
2015-11-10 12:10:00,33.7,33.76,33.68,33.75,546483.0,22.6352,22.6755,22.6217,22.6688,546483.0
2015-11-10 12:20:00,33.75,33.79,33.74,33.77,287008.0,22.6688,22.6956,22.662,22.6822,287008.0
2015-11-10 12:30:00,33.77,33.81,33.75,33.8,430868.0,22.6822,22.7091,22.6688,22.7023,430868.0
2015-11-10 12:40:00,33.79,33.8,33.73,33.76,193048.0,22.6956,22.7023,22.6553,22.6755,193048.0
2015-11-10 12:50:00,33.76,33.8,33.75,33.79,229475.0,22.6755,22.7023,22.6688,22.6956,229475.0
2015-11-10 13:00:00,33.79,33.81,33.75,33.79,318548.0,22.6956,22.7091,22.6688,22.6956,318548.0
2015-11-10 13:10:00,33.79,33.82,33.75,33.77,206323.0,22.6956,22.7158,22.6688,22.6822,206323.0
2015-11-10 13:20:00,33.78,33.81,33.76,33.79,204098.0,22.6889,22.7091,22.6755,22.6956,204098.0
2015-11-10 13:30:00,33.8,33.83,33.78,33.81,581662.0,22.7023,22.7225,22.6889,22.7091,581662.0
2015-11-10 13:40:00,33.81,33.88,33.79,33.84,642953.0,22.7091,22.7561,22.6956,22.7292,642953.0
2015-11-10 13:50:00,33.84,33.86,33.82,33.82,309061.0,22.7292,22.7426,22.7158,22.7158,309061.0
2015-11-10 14:00:00,33.82,33.86,33.82,33.83,356557.0,22.7158,22.7426,22.7158,22.7225,356557.0
2015-11-10 14:10:00,33.84,33.88,33.83,33.85,376087.0,22.7292,22.7561,22.7225,22.7359,376087.0
2015-11-10 14:20:00,33.84,33.87,33.83,33.84,226408.0,22.7292,22.7494,22.7225,22.7292,226408.0
2015-11-10 14:30:00,33.84,33.89,33.84,33.89,295803.0,22.7292,22.7628,22.7292,22.7628,295803.0
2015-11-10 14:40:00,33.89,33.93,33.88,33.9,362403.0,22.7628,22.7897,22.7561,22.7695,362403.0
2015-11-10 14:50:00,33.9,33.94,33.89,33.89,635881.0,22.7695,22.7964,22.7628,22.7628,635881.0
2015-11-10 15:00:00,33.9,33.91,33.84,33.9,366205.0,22.7695,22.7762,22.7292,22.7695,366205.0
2015-11-10 15:10:00,33.9,33.91,33.85,33.86,259755.0,22.7695,22.7762,22.7359,22.7426,259755.0
2015-11-10 15:20:00,33.86,33.87,33.82,33.85,292141.0,22.7426,22.7494,22.7158,22.7359,292141.0
2015-11-10 15:30:00,33.85,33.85,33.8,33.82,389078.0,22.7359,22.7359,22.7023,22.7158,389078.0
2015-11-10 15:40:00,33.81,33.84,33.79,33.8,1285663.0,22.7091,22.7292,22.6956,22.7023,1285663.0
2015-11-10 15:50:00,33.79,33.85,33.76,33.79,1877164.0,22.6956,22.7359,22.6755,22.6956,1877164.0
2015-11-11 09:30:00,33.92,34.21,33.88,33.89,1122370.0,22.7829,22.9777,22.7561,22.7628,1122370.0
2015-11-11 09:40:00,33.88,33.91,33.76,33.78,323237.0,22.7561,22.7762,22.6755,22.6889,323237.0
2015-11-11 09:50:00,33.78,33.86,33.77,33.85,385378.0,22.6889,22.7426,22.6822,22.7359,385378.0
2015-11-11 10:00:00,33.86,33.88,33.75,33.76,351469.0,22.7426,22.7561,22.6688,22.6755,351469.0
2015-11-11 10:10:00,33.77,33.88,33.74,33.86,568659.0,22.6822,22.7561,22.662,22.7426,568659.0
2015-11-11 10:20:00,33.86,33.93,33.84,33.84,1337441.0,22.7426,22.7897,22.7292,22.7292,1337441.0
2015-11-11 10:30:00,33.84,33.85,33.74,33.75,235258.0,22.7292,22.7359,22.662,22.6688,235258.0
2015-11-11 10:40:00,33.75,33.83,33.74,33.77,271643.0,22.6688,22.7225,22.662,22.6822,271643.0
2015-11-11 10:50:00,33.77,33.91,33.75,33.9,425787.0,22.6822,22.7762,22.6688,22.7695,425787.0
2015-11-11 11:00:00,33.9,33.91,33.81,33.84,378710.0,22.7695,22.7762,22.7091,22.7292,378710.0
2015-11-11 11:10:00,33.84,33.88,33.83,33.85,214482.0,22.7292,22.7561,22.7225,22.7359,214482.0
2015-11-11 11:20:00,33.85,33.87,33.78,33.79,286917.0,22.7359,22.7494,22.6889,22.6956,286917.0
2015-11-11 11:30:00,33.79,33.89,33.78,33.86,566716.0,22.6956,22.7628,22.6889,22.7426,566716.0
2015-11-11 11:40:00,33.85,33.91,33.85,33.91,429812.0,22.7359,22.7762,22.7359,22.7762,429812.0
2015-11-11 11:50:00,33.9,33.93,33.87,33.93,364641.0,22.7695,22.7897,22.7494,22.7897,364641.0
2015-11-11 12:00:00,33.93,33.95,33.86,33.89,1328462.0,22.7897,22.8031,22.7426,22.7628,1328462.0
2015-11-11 12:10:00,33.9,33.98,33.88,33.92,362450.0,22.7695,22.8232,22.7561,22.7829,362450.0
2015-11-11 12:20:00,33.92,33.94,33.88,33.89,742799.0,22.7829,22.7964,22.7561,22.7628,742799.0
2015-11-11 12:30:00,33.9,33.95,33.87,33.94,534211.0,22.7695,22.8031,22.7494,22.7964,534211.0
2015-11-11 12:40:00,33.93,33.96,33.82,33.84,584436.0,22.7897,22.8098,22.7158,22.7292,584436.0
2015-11-11 12:50:00,33.84,33.87,33.82,33.84,394603.0,22.7292,22.7494,22.7158,22.7292,394603.0
2015-11-11 13:00:00,33.84,33.88,33.81,33.87,262289.0,22.7292,22.7561,22.7091,22.7494,262289.0
2015-11-11 13:10:00,33.87,33.88,33.84,33.84,98476.0,22.7494,22.7561,22.7292,22.7292,98476.0
2015-11-11 13:20:00,33.84,33.87,33.81,33.82,263856.0,22.7292,22.7494,22.7091,22.7158,263856.0
2015-11-11 13:30:00,33.81,33.84,33.77,33.82,207376.0,22.7091,22.7292,22.6822,22.7158,207376.0
2015-11-11 13:40:00,33.81,33.83,33.78,33.78,103012.0,22.7091,22.7225,22.6889,22.6889,103012.0
2015-11-11 13:50:00,33.78,33.82,33.76,33.79,169807.0,22.6889,22.7158,22.6755,22.6956,169807.0
2015-11-11 14:00:00,33.78,33.8,33.74,33.76,203285.0,22.6889,22.7023,22.662,22.6755,203285.0
2015-11-11 14:10:00,33.76,33.78,33.74,33.77,181986.0,22.6755,22.6889,22.662,22.6822,181986.0
2015-11-11 14:20:00,33.76,33.81,33.74,33.8,202957.0,22.6755,22.7091,22.662,22.7023,202957.0
2015-11-11 14:30:00,33.8,33.81,33.74,33.75,253953.0,22.7023,22.7091,22.662,22.6688,253953.0
2015-11-11 14:40:00,33.75,33.77,33.7,33.72,370574.0,22.6688,22.6822,22.6352,22.6486,370574.0
2015-11-11 14:50:00,33.72,33.74,33.65,33.66,264599.0,22.6486,22.662,22.6016,22.6083,264599.0
2015-11-11 15:00:00,33.66,33.7,33.65,33.66,340953.0,22.6083,22.6352,22.6016,22.6083,340953.0
2015-11-11 15:10:00,33.65,33.71,33.65,33.69,581294.0,22.6016,22.6419,22.6016,22.6285,581294.0
2015-11-11 15:20:00,33.69,33.71,33.67,33.7,392683.0,22.6285,22.6419,22.615,22.6352,392683.0
2015-11-11 15:30:00,33.7,33.73,33.68,33.72,506026.0,22.6352,22.6553,22.6217,22.6486,506026.0
2015-11-11 15:40:00,33.72,33.73,33.69,33.69,576459.0,22.6486,22.6553,22.6285,22.6285,576459.0
2015-11-11 15:50:00,33.7,33.78,33.69,33.73,1720611.0,22.6352,22.6889,22.6285,22.6553,1720611.0
2015-11-12 09:30:00,33.61,33.7,33.48,33.62,883197.0,22.5747,22.6352,22.4874,22.5814,883197.0
2015-11-12 09:40:00,33.62,33.63,33.49,33.55,656777.0,22.5814,22.5882,22.4941,22.5344,656777.0
2015-11-12 09:50:00,33.55,33.59,33.52,33.59,195763.0,22.5344,22.5613,22.5143,22.5613,195763.0
2015-11-12 10:00:00,33.59,33.59,33.49,33.54,962458.0,22.5613,22.5613,22.4941,22.5277,962458.0
2015-11-12 10:10:00,33.54,33.57,33.5,33.57,317700.0,22.5277,22.5479,22.5008,22.5479,317700.0
2015-11-12 10:20:00,33.57,33.63,33.55,33.58,258864.0,22.5479,22.5882,22.5344,22.5546,258864.0
2015-11-12 10:30:00,33.58,33.61,33.53,33.6,193179.0,22.5546,22.5747,22.521,22.568,193179.0
2015-11-12 10:40:00,33.59,33.63,33.57,33.61,266431.0,22.5613,22.5882,22.5479,22.5747,266431.0
2015-11-12 10:50:00,33.62,33.7,33.61,33.68,358260.0,22.5814,22.6352,22.5747,22.6217,358260.0
2015-11-12 11:00:00,33.67,33.67,33.61,33.66,266580.0,22.615,22.615,22.5747,22.6083,266580.0
2015-11-12 11:10:00,33.66,33.66,33.56,33.58,250823.0,22.6083,22.6083,22.5411,22.5546,250823.0
2015-11-12 11:20:00,33.58,33.62,33.55,33.57,269863.0,22.5546,22.5814,22.5344,22.5479,269863.0
2015-11-12 11:30:00,33.56,33.62,33.55,33.57,260546.0,22.5411,22.5814,22.5344,22.5479,260546.0
2015-11-12 11:40:00,33.57,33.63,33.56,33.62,229061.0,22.5479,22.5882,22.5411,22.5814,229061.0
2015-11-12 11:50:00,33.62,33.65,33.59,33.64,124294.0,22.5814,22.6016,22.5613,22.5949,124294.0
2015-11-12 12:00:00,33.64,33.66,33.57,33.57,179747.0,22.5949,22.6083,22.5479,22.5479,179747.0
2015-11-12 12:10:00,33.57,33.59,33.48,33.48,201377.0,22.5479,22.5613,22.4874,22.4874,201377.0
2015-11-12 12:20:00,33.48,33.52,33.45,33.51,184997.0,22.4874,22.5143,22.4673,22.5076,184997.0
2015-11-12 12:30:00,33.51,33.52,33.5,33.51,160985.0,22.5076,22.5143,22.5008,22.5076,160985.0
2015-11-12 12:40:00,33.5,33.52,33.5,33.51,145666.0,22.5008,22.5143,22.5008,22.5076,145666.0
2015-11-12 12:50:00,33.5,33.54,33.5,33.51,177668.0,22.5008,22.5277,22.5008,22.5076,177668.0
2015-11-12 13:00:00,33.5,33.52,33.5,33.5,143454.0,22.5008,22.5143,22.5008,22.5008,143454.0
2015-11-12 13:10:00,33.5,33.61,33.5,33.6,328793.0,22.5008,22.5747,22.5008,22.568,328793.0
2015-11-12 13:20:00,33.6,33.61,33.55,33.6,296751.0,22.568,22.5747,22.5344,22.568,296751.0
2015-11-12 13:30:00,33.6,33.62,33.57,33.6,349902.0,22.568,22.5814,22.5479,22.568,349902.0
2015-11-12 13:40:00,33.61,33.66,33.5,33.51,605824.0,22.5747,22.6083,22.5008,22.5076,605824.0
2015-11-12 13:50:00,33.52,33.58,33.5,33.54,534696.0,22.5143,22.5546,22.5008,22.5277,534696.0
2015-11-12 14:00:00,33.54,33.55,33.42,33.46,282101.0,22.5277,22.5344,22.4471,22.474,282101.0
2015-11-12 14:10:00,33.45,33.47,33.4,33.44,391717.0,22.4673,22.4807,22.4337,22.4605,391717.0
2015-11-12 14:20:00,33.43,33.52,33.35,33.52,588042.0,22.4538,22.5143,22.4001,22.5143,588042.0
2015-11-12 14:30:00,33.52,33.56,33.44,33.45,320428.0,22.5143,22.5411,22.4605,22.4673,320428.0
2015-11-12 14:40:00,33.45,33.47,33.42,33.45,329718.0,22.4673,22.4807,22.4471,22.4673,329718.0
2015-11-12 14:50:00,33.44,33.48,33.4,33.48,352482.0,22.4605,22.4874,22.4337,22.4874,352482.0
2015-11-12 15:00:00,33.48,33.5,33.41,33.44,320046.0,22.4874,22.5008,22.4404,22.4605,320046.0
2015-11-12 15:10:00,33.44,33.49,33.43,33.45,340345.0,22.4605,22.4941,22.4538,22.4673,340345.0
2015-11-12 15:20:00,33.45,33.48,33.43,33.45,380991.0,22.4673,22.4874,22.4538,22.4673,380991.0
2015-11-12 15:30:00,33.45,33.48,33.41,33.43,599347.0,22.4673,22.4874,22.4404,22.4538,599347.0
2015-11-12 15:40:00,33.43,33.44,33.36,33.36,670303.0,22.4538,22.4605,22.4068,22.4068,670303.0
2015-11-12 15:50:00,33.36,33.42,33.35,33.38,1782994.0,22.4068,22.4471,22.4001,22.4202,1782994.0
2015-11-13 09:30:00,33.34,33.58,33.32,33.55,959766.0,22.3934,22.5546,22.3799,22.5344,959766.0
2015-11-13 09:40:00,33.55,33.61,33.47,33.47,664232.0,22.5344,22.5747,22.4807,22.4807,664232.0
2015-11-13 09:50:00,33.47,33.59,33.46,33.55,369238.0,22.4807,22.5613,22.474,22.5344,369238.0
2015-11-13 10:00:00,33.55,33.68,33.52,33.55,332193.0,22.5344,22.6217,22.5143,22.5344,332193.0
2015-11-13 10:10:00,33.55,33.55,33.33,33.36,281310.0,22.5344,22.5344,22.3867,22.4068,281310.0
2015-11-13 10:20:00,33.35,33.42,33.28,33.39,695893.0,22.4001,22.4471,22.3531,22.427,695893.0
2015-11-13 10:30:00,33.39,33.43,33.39,33.41,330677.0,22.427,22.4538,22.427,22.4404,330677.0
2015-11-13 10:40:00,33.42,33.54,33.42,33.51,1134090.0,22.4471,22.5277,22.4471,22.5076,1134090.0
2015-11-13 10:50:00,33.51,33.58,33.48,33.55,378222.0,22.5076,22.5546,22.4874,22.5344,378222.0
2015-11-13 11:00:00,33.55,33.57,33.46,33.47,306032.0,22.5344,22.5479,22.474,22.4807,306032.0
2015-11-13 11:10:00,33.48,33.49,33.3,33.35,354838.0,22.4874,22.4941,22.3665,22.4001,354838.0
2015-11-13 11:20:00,33.35,33.41,33.32,33.36,220662.0,22.4001,22.4404,22.3799,22.4068,220662.0
2015-11-13 11:30:00,33.36,33.39,33.31,33.36,282905.0,22.4068,22.427,22.3732,22.4068,282905.0
2015-11-13 11:40:00,33.36,33.42,33.33,33.41,332983.0,22.4068,22.4471,22.3867,22.4404,332983.0
2015-11-13 11:50:00,33.4,33.45,33.38,33.38,228809.0,22.4337,22.4673,22.4202,22.4202,228809.0
2015-11-13 12:00:00,33.39,33.4,33.35,33.38,177015.0,22.427,22.4337,22.4001,22.4202,177015.0
2015-11-13 12:10:00,33.39,33.41,33.34,33.37,190049.0,22.427,22.4404,22.3934,22.4135,190049.0
2015-11-13 12:20:00,33.38,33.42,33.32,33.35,205247.0,22.4202,22.4471,22.3799,22.4001,205247.0
2015-11-13 12:30:00,33.35,33.4,33.35,33.37,142477.0,22.4001,22.4337,22.4001,22.4135,142477.0
2015-11-13 12:40:00,33.37,33.37,33.33,33.34,145231.0,22.4135,22.4135,22.3867,22.3934,145231.0
2015-11-13 12:50:00,33.35,33.37,33.32,33.35,145651.0,22.4001,22.4135,22.3799,22.4001,145651.0
2015-11-13 13:00:00,33.35,33.35,33.26,33.3,220773.0,22.4001,22.4001,22.3396,22.3665,220773.0
2015-11-13 13:10:00,33.29,33.38,33.27,33.28,300879.0,22.3598,22.4202,22.3464,22.3531,300879.0
2015-11-13 13:20:00,33.28,33.31,33.26,33.3,419482.0,22.3531,22.3732,22.3396,22.3665,419482.0
2015-11-13 13:30:00,33.3,33.31,33.22,33.26,359570.0,22.3665,22.3732,22.3128,22.3396,359570.0
2015-11-13 13:40:00,33.26,33.31,33.23,33.27,242140.0,22.3396,22.3732,22.3195,22.3464,242140.0
2015-11-13 13:50:00,33.27,33.34,33.26,33.32,295006.0,22.3464,22.3934,22.3396,22.3799,295006.0
2015-11-13 14:00:00,33.31,33.36,33.3,33.31,235269.0,22.3732,22.4068,22.3665,22.3732,235269.0
2015-11-13 14:10:00,33.31,33.37,33.28,33.34,264106.0,22.3732,22.4135,22.3531,22.3934,264106.0
2015-11-13 14:20:00,33.35,33.38,33.31,33.33,279209.0,22.4001,22.4202,22.3732,22.3867,279209.0
2015-11-13 14:30:00,33.32,33.34,33.26,33.29,327134.0,22.3799,22.3934,22.3396,22.3598,327134.0
2015-11-13 14:40:00,33.3,33.32,33.22,33.25,331492.0,22.3665,22.3799,22.3128,22.3329,331492.0
2015-11-13 14:50:00,33.24,33.28,33.18,33.22,385312.0,22.3262,22.3531,22.2859,22.3128,385312.0
2015-11-13 15:00:00,33.21,33.28,33.2,33.28,324533.0,22.3061,22.3531,22.2993,22.3531,324533.0
2015-11-13 15:10:00,33.28,33.31,33.19,33.19,393030.0,22.3531,22.3732,22.2926,22.2926,393030.0
2015-11-13 15:20:00,33.19,33.21,33.14,33.19,317909.0,22.2926,22.3061,22.259,22.2926,317909.0
2015-11-13 15:30:00,33.18,33.26,33.17,33.22,590932.0,22.2859,22.3396,22.2792,22.3128,590932.0
2015-11-13 15:40:00,33.22,33.26,33.17,33.2,683171.0,22.3128,22.3396,22.2792,22.2993,683171.0
2015-11-13 15:50:00,33.2,33.28,33.19,33.27,1673533.0,22.2993,22.3531,22.2926,22.3464,1673533.0
2015-11-16 09:30:00,33.29,33.41,33.19,33.3,719424.0,22.3598,22.4404,22.2926,22.3665,719424.0
2015-11-16 09:40:00,33.3,33.38,33.15,33.17,422706.0,22.3665,22.4202,22.2658,22.2792,422706.0
2015-11-16 09:50:00,33.17,33.2,33.06,33.15,660911.0,22.2792,22.2993,22.2053,22.2658,660911.0
2015-11-16 10:00:00,33.14,33.37,33.14,33.3,410204.0,22.259,22.4135,22.259,22.3665,410204.0
2015-11-16 10:10:00,33.3,33.39,33.28,33.35,1236912.0,22.3665,22.427,22.3531,22.4001,1236912.0
2015-11-16 10:20:00,33.35,33.4,33.26,33.27,404802.0,22.4001,22.4337,22.3396,22.3464,404802.0
2015-11-16 10:30:00,33.26,33.27,33.15,33.17,683697.0,22.3396,22.3464,22.2658,22.2792,683697.0
2015-11-16 10:40:00,33.16,33.19,33.13,33.14,391813.0,22.2725,22.2926,22.2523,22.259,391813.0
2015-11-16 10:50:00,33.13,33.14,33.06,33.07,349951.0,22.2523,22.259,22.2053,22.212,349951.0
2015-11-16 11:00:00,33.07,33.12,33.01,33.04,597314.0,22.212,22.2456,22.1717,22.1919,597314.0
2015-11-16 11:10:00,33.04,33.11,33.03,33.03,287526.0,22.1919,22.2389,22.1852,22.1852,287526.0
2015-11-16 11:20:00,33.03,33.06,32.91,32.91,831448.0,22.1852,22.2053,22.1046,22.1046,831448.0
2015-11-16 11:30:00,32.92,33.0,32.91,32.97,406101.0,22.1113,22.165,22.1046,22.1449,406101.0
2015-11-16 11:40:00,32.97,33.01,32.96,33.0,413549.0,22.1449,22.1717,22.1381,22.165,413549.0
2015-11-16 11:50:00,33.0,33.05,32.97,33.02,462278.0,22.165,22.1986,22.1449,22.1784,462278.0
2015-11-16 12:00:00,33.02,33.04,32.98,32.99,228570.0,22.1784,22.1919,22.1516,22.1583,228570.0
2015-11-16 12:10:00,33.0,33.01,32.91,32.93,399128.0,22.165,22.1717,22.1046,22.118,399128.0
2015-11-16 12:20:00,32.94,32.99,32.93,32.97,293108.0,22.1247,22.1583,22.118,22.1449,293108.0
2015-11-16 12:30:00,32.97,33.01,32.94,32.95,274805.0,22.1449,22.1717,22.1247,22.1314,274805.0
2015-11-16 12:40:00,32.95,32.97,32.9,32.92,348120.0,22.1314,22.1449,22.0978,22.1113,348120.0
2015-11-16 12:50:00,32.92,32.96,32.85,32.95,305676.0,22.1113,22.1381,22.0643,22.1314,305676.0
2015-11-16 13:00:00,32.95,32.97,32.92,32.93,325311.0,22.1314,22.1449,22.1113,22.118,325311.0
2015-11-16 13:10:00,32.93,32.97,32.9,32.95,360995.0,22.118,22.1449,22.0978,22.1314,360995.0
2015-11-16 13:20:00,32.95,32.96,32.87,32.91,444404.0,22.1314,22.1381,22.0777,22.1046,444404.0
2015-11-16 13:30:00,32.91,32.97,32.91,32.93,220584.0,22.1046,22.1449,22.1046,22.118,220584.0
2015-11-16 13:40:00,32.94,32.97,32.91,32.95,315640.0,22.1247,22.1449,22.1046,22.1314,315640.0
2015-11-16 13:50:00,32.95,32.96,32.92,32.95,393590.0,22.1314,22.1381,22.1113,22.1314,393590.0
2015-11-16 14:00:00,32.96,32.99,32.92,32.97,262726.0,22.1381,22.1583,22.1113,22.1449,262726.0
2015-11-16 14:10:00,32.97,32.99,32.94,32.97,273175.0,22.1449,22.1583,22.1247,22.1449,273175.0
2015-11-16 14:20:00,32.97,32.98,32.92,32.94,213383.0,22.1449,22.1516,22.1113,22.1247,213383.0
2015-11-16 14:30:00,32.93,33.08,32.93,33.04,384865.0,22.118,22.2187,22.118,22.1919,384865.0
2015-11-16 14:40:00,33.04,33.08,33.03,33.05,253291.0,22.1919,22.2187,22.1852,22.1986,253291.0
2015-11-16 14:50:00,33.05,33.09,32.99,33.08,398553.0,22.1986,22.2255,22.1583,22.2187,398553.0
2015-11-16 15:00:00,33.08,33.15,33.06,33.12,341407.0,22.2187,22.2658,22.2053,22.2456,341407.0
2015-11-16 15:10:00,33.12,33.12,33.07,33.08,364685.0,22.2456,22.2456,22.212,22.2187,364685.0
2015-11-16 15:20:00,33.08,33.15,33.08,33.1,537023.0,22.2187,22.2658,22.2187,22.2322,537023.0
2015-11-16 15:30:00,33.11,33.15,33.06,33.1,444687.0,22.2389,22.2658,22.2053,22.2322,444687.0
2015-11-16 15:40:00,33.1,33.15,33.05,33.09,562078.0,22.2322,22.2658,22.1986,22.2255,562078.0
2015-11-16 15:50:00,33.09,33.14,33.08,33.13,2736386.0,22.2255,22.259,22.2187,22.2523,2736386.0
2015-11-17 09:30:00,33.2,33.28,33.01,33.03,818191.0,22.2993,22.3531,22.1717,22.1852,818191.0
2015-11-17 09:40:00,33.02,33.13,33.02,33.08,888202.0,22.1784,22.2523,22.1784,22.2187,888202.0
2015-11-17 09:50:00,33.08,33.17,33.06,33.13,646103.0,22.2187,22.2792,22.2053,22.2523,646103.0
2015-11-17 10:00:00,33.14,33.21,33.11,33.16,466748.0,22.259,22.3061,22.2389,22.2725,466748.0
2015-11-17 10:10:00,33.16,33.23,33.11,33.19,559842.0,22.2725,22.3195,22.2389,22.2926,559842.0
2015-11-17 10:20:00,33.2,33.28,33.17,33.24,386524.0,22.2993,22.3531,22.2792,22.3262,386524.0
2015-11-17 10:30:00,33.24,33.31,33.21,33.29,522262.0,22.3262,22.3732,22.3061,22.3598,522262.0
2015-11-17 10:40:00,33.29,33.34,33.27,33.33,405404.0,22.3598,22.3934,22.3464,22.3867,405404.0
2015-11-17 10:50:00,33.34,33.42,33.29,33.37,490886.0,22.3934,22.4471,22.3598,22.4135,490886.0
2015-11-17 11:00:00,33.37,33.42,33.31,33.4,2834003.0,22.4135,22.4471,22.3732,22.4337,2834003.0
2015-11-17 11:10:00,33.39,33.46,33.34,33.37,1724188.0,22.427,22.474,22.3934,22.4135,1724188.0
2015-11-17 11:20:00,33.37,33.42,33.36,33.4,611842.0,22.4135,22.4471,22.4068,22.4337,611842.0
2015-11-17 11:30:00,33.4,33.42,33.36,33.38,717872.0,22.4337,22.4471,22.4068,22.4202,717872.0
2015-11-17 11:40:00,33.38,33.38,33.31,33.34,433301.0,22.4202,22.4202,22.3732,22.3934,433301.0
2015-11-17 11:50:00,33.34,33.37,33.32,33.33,252387.0,22.3934,22.4135,22.3799,22.3867,252387.0
2015-11-17 12:00:00,33.33,33.38,33.32,33.35,145957.0,22.3867,22.4202,22.3799,22.4001,145957.0
2015-11-17 12:10:00,33.35,33.4,33.34,33.36,629929.0,22.4001,22.4337,22.3934,22.4068,629929.0
2015-11-17 12:20:00,33.37,33.39,33.33,33.37,420398.0,22.4135,22.427,22.3867,22.4135,420398.0
2015-11-17 12:30:00,33.37,33.39,33.3,33.31,258907.0,22.4135,22.427,22.3665,22.3732,258907.0
2015-11-17 12:40:00,33.31,33.31,33.22,33.23,313163.0,22.3732,22.3732,22.3128,22.3195,313163.0
2015-11-17 12:50:00,33.24,33.3,33.23,33.29,196836.0,22.3262,22.3665,22.3195,22.3598,196836.0
2015-11-17 13:00:00,33.29,33.34,33.28,33.3,347235.0,22.3598,22.3934,22.3531,22.3665,347235.0
2015-11-17 13:10:00,33.3,33.35,33.26,33.27,615085.0,22.3665,22.4001,22.3396,22.3464,615085.0
2015-11-17 13:20:00,33.26,33.28,33.17,33.2,351881.0,22.3396,22.3531,22.2792,22.2993,351881.0
2015-11-17 13:30:00,33.19,33.27,33.16,33.22,423713.0,22.2926,22.3464,22.2725,22.3128,423713.0
2015-11-17 13:40:00,33.23,33.25,33.19,33.23,270750.0,22.3195,22.3329,22.2926,22.3195,270750.0
2015-11-17 13:50:00,33.24,33.27,33.21,33.26,383789.0,22.3262,22.3464,22.3061,22.3396,383789.0
2015-11-17 14:00:00,33.26,33.31,33.22,33.26,285393.0,22.3396,22.3732,22.3128,22.3396,285393.0
2015-11-17 14:10:00,33.26,33.29,33.17,33.17,597147.0,22.3396,22.3598,22.2792,22.2792,597147.0
2015-11-17 14:20:00,33.17,33.18,33.04,33.05,538867.0,22.2792,22.2859,22.1919,22.1986,538867.0
2015-11-17 14:30:00,33.05,33.07,33.0,33.03,573048.0,22.1986,22.212,22.165,22.1852,573048.0
2015-11-17 14:40:00,33.02,33.07,32.99,33.07,383115.0,22.1784,22.212,22.1583,22.212,383115.0
2015-11-17 14:50:00,33.07,33.09,32.99,33.02,1424135.0,22.212,22.2255,22.1583,22.1784,1424135.0
2015-11-17 15:00:00,33.02,33.03,32.98,32.99,617328.0,22.1784,22.1852,22.1516,22.1583,617328.0
2015-11-17 15:10:00,32.99,33.01,32.93,32.95,532859.0,22.1583,22.1717,22.118,22.1314,532859.0
2015-11-17 15:20:00,32.95,33.0,32.92,32.98,718558.0,22.1314,22.165,22.1113,22.1516,718558.0
2015-11-17 15:30:00,32.98,33.03,32.96,32.98,705921.0,22.1516,22.1852,22.1381,22.1516,705921.0
2015-11-17 15:40:00,32.98,33.05,32.96,33.01,777129.0,22.1516,22.1986,22.1381,22.1717,777129.0
2015-11-17 15:50:00,33.01,33.04,32.87,32.88,3301949.0,22.1717,22.1919,22.0777,22.0844,3301949.0
2015-11-18 09:30:00,33.08,33.15,32.96,33.15,1236224.0,22.2187,22.2658,22.1381,22.2658,1236224.0
2015-11-18 09:40:00,33.15,33.15,33.03,33.07,867721.0,22.2658,22.2658,22.1852,22.212,867721.0
2015-11-18 09:50:00,33.07,33.22,33.03,33.11,953597.0,22.212,22.3128,22.1852,22.2389,953597.0
2015-11-18 10:00:00,33.11,33.12,33.01,33.07,557951.0,22.2389,22.2456,22.1717,22.212,557951.0
2015-11-18 10:10:00,33.07,33.1,32.98,33.0,1417804.0,22.212,22.2322,22.1516,22.165,1417804.0
2015-11-18 10:20:00,33.01,33.05,32.93,33.04,578880.0,22.1717,22.1986,22.118,22.1919,578880.0
2015-11-18 10:30:00,33.05,33.07,33.02,33.05,506998.0,22.1986,22.212,22.1784,22.1986,506998.0
2015-11-18 10:40:00,33.05,33.07,33.0,33.05,505081.0,22.1986,22.212,22.165,22.1986,505081.0
2015-11-18 10:50:00,33.05,33.1,33.03,33.09,775520.0,22.1986,22.2322,22.1852,22.2255,775520.0
2015-11-18 11:00:00,33.08,33.11,33.06,33.1,701366.0,22.2187,22.2389,22.2053,22.2322,701366.0
2015-11-18 11:10:00,33.1,33.15,33.09,33.13,1239206.0,22.2322,22.2658,22.2255,22.2523,1239206.0
2015-11-18 11:20:00,33.14,33.21,33.14,33.21,820442.0,22.259,22.3061,22.259,22.3061,820442.0
2015-11-18 11:30:00,33.21,33.32,33.2,33.32,1076556.0,22.3061,22.3799,22.2993,22.3799,1076556.0
2015-11-18 11:40:00,33.32,33.39,33.29,33.37,664167.0,22.3799,22.427,22.3598,22.4135,664167.0
2015-11-18 11:50:00,33.36,33.37,33.28,33.33,1424399.0,22.4068,22.4135,22.3531,22.3867,1424399.0
2015-11-18 12:00:00,33.33,33.34,33.27,33.28,466729.0,22.3867,22.3934,22.3464,22.3531,466729.0
2015-11-18 12:10:00,33.28,33.41,33.28,33.4,465691.0,22.3531,22.4404,22.3531,22.4337,465691.0
2015-11-18 12:20:00,33.4,33.43,33.33,33.34,535101.0,22.4337,22.4538,22.3867,22.3934,535101.0
2015-11-18 12:30:00,33.34,33.36,33.27,33.3,504638.0,22.3934,22.4068,22.3464,22.3665,504638.0
2015-11-18 12:40:00,33.3,33.3,33.23,33.23,351025.0,22.3665,22.3665,22.3195,22.3195,351025.0
2015-11-18 12:50:00,33.24,33.27,33.23,33.25,908741.0,22.3262,22.3464,22.3195,22.3329,908741.0
2015-11-18 13:00:00,33.25,33.3,33.24,33.3,262296.0,22.3329,22.3665,22.3262,22.3665,262296.0
2015-11-18 13:10:00,33.3,33.33,33.22,33.26,464278.0,22.3665,22.3867,22.3128,22.3396,464278.0
2015-11-18 13:20:00,33.26,33.29,33.22,33.27,496747.0,22.3396,22.3598,22.3128,22.3464,496747.0
2015-11-18 13:30:00,33.27,33.29,33.2,33.25,363354.0,22.3464,22.3598,22.2993,22.3329,363354.0
2015-11-18 13:40:00,33.24,33.25,33.11,33.12,522363.0,22.3262,22.3329,22.2389,22.2456,522363.0
2015-11-18 13:50:00,33.12,33.18,33.07,33.16,408342.0,22.2456,22.2859,22.212,22.2725,408342.0
2015-11-18 14:00:00,33.15,33.3,33.12,33.27,436415.0,22.2658,22.3665,22.2456,22.3464,436415.0
2015-11-18 14:10:00,33.27,33.34,33.26,33.27,649332.0,22.3464,22.3934,22.3396,22.3464,649332.0
2015-11-18 14:20:00,33.27,33.3,33.24,33.27,519437.0,22.3464,22.3665,22.3262,22.3464,519437.0
2015-11-18 14:30:00,33.27,33.27,33.21,33.26,597579.0,22.3464,22.3464,22.3061,22.3396,597579.0
2015-11-18 14:40:00,33.27,33.31,33.26,33.29,451483.0,22.3464,22.3732,22.3396,22.3598,451483.0
2015-11-18 14:50:00,33.3,33.3,33.24,33.27,1460735.0,22.3665,22.3665,22.3262,22.3464,1460735.0
2015-11-18 15:00:00,33.27,33.29,33.24,33.26,767747.0,22.3464,22.3598,22.3262,22.3396,767747.0
2015-11-18 15:10:00,33.26,33.36,33.25,33.34,776547.0,22.3396,22.4068,22.3329,22.3934,776547.0
2015-11-18 15:20:00,33.34,33.35,33.29,33.3,920898.0,22.3934,22.4001,22.3598,22.3665,920898.0
2015-11-18 15:30:00,33.3,33.34,33.28,33.3,1271000.0,22.3665,22.3934,22.3531,22.3665,1271000.0
2015-11-18 15:40:00,33.3,33.34,33.28,33.32,1125159.0,22.3665,22.3934,22.3531,22.3799,1125159.0
2015-11-18 15:50:00,33.33,33.42,33.29,33.3,4326857.0,22.3867,22.4471,22.3598,22.3665,4326857.0
2015-11-19 09:30:00,32.79,32.97,32.75,32.89,3849015.0,22.024,22.1449,21.9971,22.0911,3849015.0
2015-11-19 09:40:00,32.89,32.91,32.79,32.9,1871963.0,22.0911,22.1046,22.024,22.0978,1871963.0
2015-11-19 09:50:00,32.89,32.92,32.79,32.79,2225831.0,22.0911,22.1113,22.024,22.024,2225831.0
2015-11-19 10:00:00,32.79,32.81,32.7,32.7,2302427.0,22.024,22.0374,21.9635,21.9635,2302427.0
2015-11-19 10:10:00,32.7,32.71,32.58,32.58,2615893.0,21.9635,21.9702,21.8829,21.8829,2615893.0
2015-11-19 10:20:00,32.58,32.59,32.46,32.48,2325310.0,21.8829,21.8896,21.8023,21.8157,2325310.0
2015-11-19 10:30:00,32.49,32.49,32.3,32.31,1690509.0,21.8225,21.8225,21.6948,21.7016,1690509.0
2015-11-19 10:40:00,32.31,32.32,32.06,32.12,2730002.0,21.7016,21.7083,21.5336,21.5739,2730002.0
2015-11-19 10:50:00,32.12,32.22,32.11,32.16,2560431.0,21.5739,21.6411,21.5672,21.6008,2560431.0
2015-11-19 11:00:00,32.16,32.18,32.0,32.08,2558938.0,21.6008,21.6142,21.4933,21.5471,2558938.0
2015-11-19 11:10:00,32.08,32.09,31.95,32.01,2304366.0,21.5471,21.5538,21.4598,21.5001,2304366.0
2015-11-19 11:20:00,32.0,32.15,31.99,32.15,2139102.0,21.4933,21.5941,21.4866,21.5941,2139102.0
2015-11-19 11:30:00,32.14,32.2,32.07,32.08,1613589.0,21.5874,21.6277,21.5404,21.5471,1613589.0
2015-11-19 11:40:00,32.07,32.2,31.98,32.15,2578573.0,21.5404,21.6277,21.4799,21.5941,2578573.0
2015-11-19 11:50:00,32.15,32.18,32.12,32.17,1294599.0,21.5941,21.6142,21.5739,21.6075,1294599.0
2015-11-19 12:00:00,32.16,32.2,32.13,32.14,846392.0,21.6008,21.6277,21.5807,21.5874,846392.0
2015-11-19 12:10:00,32.13,32.19,32.11,32.17,1784027.0,21.5807,21.621,21.5672,21.6075,1784027.0
2015-11-19 12:20:00,32.17,32.25,32.16,32.23,1492951.0,21.6075,21.6613,21.6008,21.6478,1492951.0
2015-11-19 12:30:00,32.24,32.29,32.22,32.25,1901962.0,21.6545,21.6881,21.6411,21.6613,1901962.0
2015-11-19 12:40:00,32.25,32.26,32.15,32.17,503306.0,21.6613,21.668,21.5941,21.6075,503306.0
2015-11-19 12:50:00,32.17,32.2,32.15,32.16,712564.0,21.6075,21.6277,21.5941,21.6008,712564.0
2015-11-19 13:00:00,32.16,32.25,32.15,32.16,1111413.0,21.6008,21.6613,21.5941,21.6008,1111413.0
2015-11-19 13:10:00,32.17,32.33,32.16,32.32,1322836.0,21.6075,21.715,21.6008,21.7083,1322836.0
2015-11-19 13:20:00,32.33,32.52,32.28,32.34,1735478.0,21.715,21.8426,21.6814,21.7217,1735478.0
2015-11-19 13:30:00,32.34,32.34,32.19,32.22,1311856.0,21.7217,21.7217,21.621,21.6411,1311856.0
2015-11-19 13:40:00,32.21,32.34,32.19,32.27,1077933.0,21.6344,21.7217,21.621,21.6747,1077933.0
2015-11-19 13:50:00,32.28,32.28,32.15,32.19,2380024.0,21.6814,21.6814,21.5941,21.621,2380024.0
2015-11-19 14:00:00,32.19,32.26,32.16,32.26,1871850.0,21.621,21.668,21.6008,21.668,1871850.0
2015-11-19 14:10:00,32.26,32.3,32.21,32.25,942531.0,21.668,21.6948,21.6344,21.6613,942531.0
2015-11-19 14:20:00,32.26,32.3,32.22,32.3,1952603.0,21.668,21.6948,21.6411,21.6948,1952603.0
2015-11-19 14:30:00,32.3,32.31,32.22,32.25,3003368.0,21.6948,21.7016,21.6411,21.6613,3003368.0
2015-11-19 14:40:00,32.25,32.4,32.23,32.4,1361201.0,21.6613,21.762,21.6478,21.762,1361201.0
2015-11-19 14:50:00,32.4,32.45,32.39,32.41,1600627.0,21.762,21.7956,21.7553,21.7687,1600627.0
2015-11-19 15:00:00,32.41,32.43,32.34,32.38,1452077.0,21.7687,21.7822,21.7217,21.7486,1452077.0
2015-11-19 15:10:00,32.38,32.49,32.35,32.47,1633479.0,21.7486,21.8225,21.7284,21.809,1633479.0
2015-11-19 15:20:00,32.47,32.53,32.45,32.52,1839427.0,21.809,21.8493,21.7956,21.8426,1839427.0
2015-11-19 15:30:00,32.52,32.53,32.36,32.39,1517766.0,21.8426,21.8493,21.7351,21.7553,1517766.0
2015-11-19 15:40:00,32.4,32.41,32.3,32.31,2527235.0,21.762,21.7687,21.6948,21.7016,2527235.0
2015-11-19 15:50:00,32.32,32.44,32.28,32.29,7160785.0,21.7083,21.7889,21.6814,21.6881,7160785.0
2015-11-20 09:30:00,32.55,32.59,32.33,32.4,6917337.0,21.8628,21.8896,21.715,21.762,6917337.0
2015-11-20 09:40:00,32.4,32.41,32.15,32.29,2360889.0,21.762,21.7687,21.5941,21.6881,2360889.0
2015-11-20 09:50:00,32.29,32.43,32.28,32.4,2181994.0,21.6881,21.7822,21.6814,21.762,2181994.0
2015-11-20 10:00:00,32.4,32.53,32.37,32.45,4963456.0,21.762,21.8493,21.7419,21.7956,4963456.0
2015-11-20 10:10:00,32.45,32.46,32.38,32.41,1823742.0,21.7956,21.8023,21.7486,21.7687,1823742.0
2015-11-20 10:20:00,32.41,32.45,32.38,32.41,3794030.0,21.7687,21.7956,21.7486,21.7687,3794030.0
2015-11-20 10:30:00,32.42,32.51,32.4,32.51,2153976.0,21.7754,21.8359,21.762,21.8359,2153976.0
2015-11-20 10:40:00,32.51,32.51,32.43,32.47,1324126.0,21.8359,21.8359,21.7822,21.809,1324126.0
2015-11-20 10:50:00,32.47,32.56,32.46,32.52,1068716.0,21.809,21.8695,21.8023,21.8426,1068716.0
2015-11-20 11:00:00,32.52,32.53,32.42,32.44,1135213.0,21.8426,21.8493,21.7754,21.7889,1135213.0
2015-11-20 11:10:00,32.44,32.49,32.43,32.45,765112.0,21.7889,21.8225,21.7822,21.7956,765112.0
2015-11-20 11:20:00,32.45,32.47,32.43,32.45,1301739.0,21.7956,21.809,21.7822,21.7956,1301739.0
2015-11-20 11:30:00,32.45,32.46,32.4,32.44,418506.0,21.7956,21.8023,21.762,21.7889,418506.0
2015-11-20 11:40:00,32.44,32.46,32.38,32.43,1143123.0,21.7889,21.8023,21.7486,21.7822,1143123.0
2015-11-20 11:50:00,32.43,32.5,32.42,32.43,2209841.0,21.7822,21.8292,21.7754,21.7822,2209841.0
2015-11-20 12:00:00,32.44,32.46,32.42,32.44,511876.0,21.7889,21.8023,21.7754,21.7889,511876.0
2015-11-20 12:10:00,32.45,32.46,32.42,32.45,491018.0,21.7956,21.8023,21.7754,21.7956,491018.0
2015-11-20 12:20:00,32.45,32.46,32.43,32.46,570232.0,21.7956,21.8023,21.7822,21.8023,570232.0
2015-11-20 12:30:00,32.45,32.49,32.43,32.44,655026.0,21.7956,21.8225,21.7822,21.7889,655026.0
2015-11-20 12:40:00,32.45,32.46,32.44,32.46,572707.0,21.7956,21.8023,21.7889,21.8023,572707.0
2015-11-20 12:50:00,32.45,32.47,32.4,32.42,1686292.0,21.7956,21.809,21.762,21.7754,1686292.0
2015-11-20 13:00:00,32.42,32.46,32.4,32.41,493368.0,21.7754,21.8023,21.762,21.7687,493368.0
2015-11-20 13:10:00,32.41,32.42,32.38,32.39,788473.0,21.7687,21.7754,21.7486,21.7553,788473.0
2015-11-20 13:20:00,32.38,32.41,32.36,32.38,752995.0,21.7486,21.7687,21.7351,21.7486,752995.0
2015-11-20 13:30:00,32.38,32.41,32.34,32.34,477183.0,21.7486,21.7687,21.7217,21.7217,477183.0
2015-11-20 13:40:00,32.34,32.35,32.25,32.28,991339.0,21.7217,21.7284,21.6613,21.6814,991339.0
2015-11-20 13:50:00,32.28,32.37,32.27,32.32,1495895.0,21.6814,21.7419,21.6747,21.7083,1495895.0
2015-11-20 14:00:00,32.32,32.35,32.29,32.3,448859.0,21.7083,21.7284,21.6881,21.6948,448859.0
2015-11-20 14:10:00,32.3,32.3,32.23,32.26,879547.0,21.6948,21.6948,21.6478,21.668,879547.0
2015-11-20 14:20:00,32.25,32.35,32.25,32.33,442794.0,21.6613,21.7284,21.6613,21.715,442794.0
2015-11-20 14:30:00,32.33,32.39,32.33,32.37,868612.0,21.715,21.7553,21.715,21.7419,868612.0
2015-11-20 14:40:00,32.38,32.38,32.28,32.28,856481.0,21.7486,21.7486,21.6814,21.6814,856481.0
2015-11-20 14:50:00,32.28,32.31,32.26,32.27,764107.0,21.6814,21.7016,21.668,21.6747,764107.0
2015-11-20 15:00:00,32.27,32.29,32.18,32.2,1614227.0,21.6747,21.6881,21.6142,21.6277,1614227.0
2015-11-20 15:10:00,32.2,32.21,32.12,32.16,1912803.0,21.6277,21.6344,21.5739,21.6008,1912803.0
2015-11-20 15:20:00,32.16,32.17,32.1,32.1,1664061.0,21.6008,21.6075,21.5605,21.5605,1664061.0
2015-11-20 15:30:00,32.1,32.2,32.08,32.18,2359530.0,21.5605,21.6277,21.5471,21.6142,2359530.0
2015-11-20 15:40:00,32.17,32.21,32.16,32.2,1579502.0,21.6075,21.6344,21.6008,21.6277,1579502.0
2015-11-20 15:50:00,32.19,32.2,32.1,32.18,3324746.0,21.621,21.6277,21.5605,21.6142,3324746.0
2015-11-23 09:30:00,31.42,31.65,31.39,31.46,7526008.0,21.1038,21.2583,21.0836,21.1306,7526008.0
2015-11-23 09:40:00,31.45,31.51,31.22,31.38,5888139.0,21.1239,21.1642,20.9694,21.0769,5888139.0
2015-11-23 09:50:00,31.38,31.42,31.19,31.38,4258331.0,21.0769,21.1038,20.9493,21.0769,4258331.0
2015-11-23 10:00:00,31.38,31.5,31.34,31.48,5279968.0,21.0769,21.1575,21.05,21.1441,5279968.0
2015-11-23 10:10:00,31.48,31.49,31.39,31.43,2585929.0,21.1441,21.1508,21.0836,21.1105,2585929.0
2015-11-23 10:20:00,31.42,31.43,31.22,31.29,3796322.0,21.1038,21.1105,20.9694,21.0165,3796322.0
2015-11-23 10:30:00,31.29,31.3,31.05,31.16,4525882.0,21.0165,21.0232,20.8553,20.9291,4525882.0
2015-11-23 10:40:00,31.15,31.28,30.99,31.27,3850987.0,20.9224,21.0097,20.815,21.003,3850987.0
2015-11-23 10:50:00,31.27,31.29,31.2,31.24,1402694.0,21.003,21.0165,20.956,20.9829,1402694.0
2015-11-23 11:00:00,31.24,31.34,31.19,31.33,2463972.0,20.9829,21.05,20.9493,21.0433,2463972.0
2015-11-23 11:10:00,31.33,31.37,31.24,31.3,2165934.0,21.0433,21.0702,20.9829,21.0232,2165934.0
2015-11-23 11:20:00,31.3,31.35,31.29,31.35,2568773.0,21.0232,21.0568,21.0165,21.0568,2568773.0
2015-11-23 11:30:00,31.35,31.47,31.33,31.43,3037046.0,21.0568,21.1374,21.0433,21.1105,3037046.0
2015-11-23 11:40:00,31.43,31.54,31.41,31.51,2100953.0,21.1105,21.1844,21.0971,21.1642,2100953.0
2015-11-23 11:50:00,31.51,31.61,31.49,31.57,1735071.0,21.1642,21.2314,21.1508,21.2045,1735071.0
2015-11-23 12:00:00,31.57,31.64,31.52,31.58,2359197.0,21.2045,21.2515,21.1709,21.2112,2359197.0
2015-11-23 12:10:00,31.58,31.61,31.53,31.55,1333060.0,21.2112,21.2314,21.1777,21.1911,1333060.0
2015-11-23 12:20:00,31.55,31.56,31.47,31.5,1139205.0,21.1911,21.1978,21.1374,21.1575,1139205.0
2015-11-23 12:30:00,31.51,31.59,31.47,31.54,1456771.0,21.1642,21.218,21.1374,21.1844,1456771.0
2015-11-23 12:40:00,31.54,31.54,31.47,31.53,1749823.0,21.1844,21.1844,21.1374,21.1777,1749823.0
2015-11-23 12:50:00,31.53,31.59,31.51,31.54,1295751.0,21.1777,21.218,21.1642,21.1844,1295751.0
2015-11-23 13:00:00,31.54,31.56,31.45,31.53,1780253.0,21.1844,21.1978,21.1239,21.1777,1780253.0
2015-11-23 13:10:00,31.53,31.6,31.51,31.54,1698607.0,21.1777,21.2247,21.1642,21.1844,1698607.0
2015-11-23 13:20:00,31.54,31.69,31.49,31.5,1955556.0,21.1844,21.2851,21.1508,21.1575,1955556.0
2015-11-23 13:30:00,31.5,31.57,31.49,31.51,1014283.0,21.1575,21.2045,21.1508,21.1642,1014283.0
2015-11-23 13:40:00,31.52,31.56,31.41,31.44,1503991.0,21.1709,21.1978,21.0971,21.1172,1503991.0
2015-11-23 13:50:00,31.44,31.49,31.42,31.46,1979440.0,21.1172,21.1508,21.1038,21.1306,1979440.0
2015-11-23 14:00:00,31.46,31.49,31.3,31.34,2288300.0,21.1306,21.1508,21.0232,21.05,2288300.0
2015-11-23 14:10:00,31.37,31.42,31.28,31.33,2785742.0,21.0702,21.1038,21.0097,21.0433,2785742.0
2015-11-23 14:20:00,31.34,31.34,31.27,31.28,1371498.0,21.05,21.05,21.003,21.0097,1371498.0
2015-11-23 14:30:00,31.29,31.3,31.19,31.27,1817712.0,21.0165,21.0232,20.9493,21.003,1817712.0
2015-11-23 14:40:00,31.27,31.28,31.14,31.23,2586236.0,21.003,21.0097,20.9157,20.9762,2586236.0
2015-11-23 14:50:00,31.23,31.35,31.22,31.3,1677202.0,20.9762,21.0568,20.9694,21.0232,1677202.0
2015-11-23 15:00:00,31.3,31.38,31.27,31.38,1833732.0,21.0232,21.0769,21.003,21.0769,1833732.0
2015-11-23 15:10:00,31.38,31.39,31.27,31.31,1422772.0,21.0769,21.0836,21.003,21.0299,1422772.0
2015-11-23 15:20:00,31.31,31.32,31.27,31.29,1483823.0,21.0299,21.0366,21.003,21.0165,1483823.0
2015-11-23 15:30:00,31.3,31.3,31.22,31.24,1769655.0,21.0232,21.0232,20.9694,20.9829,1769655.0
2015-11-23 15:40:00,31.25,31.31,31.17,31.31,3492580.0,20.9896,21.0299,20.9359,21.0299,3492580.0
2015-11-23 15:50:00,31.31,31.37,31.23,31.31,5623250.0,21.0299,21.0702,20.9762,21.0299,5623250.0
2015-11-24 09:30:00,31.38,31.53,31.34,31.41,4554197.0,21.0769,21.1777,21.05,21.0971,4554197.0
2015-11-24 09:40:00,31.41,31.46,31.36,31.39,2512378.0,21.0971,21.1306,21.0635,21.0836,2512378.0
2015-11-24 09:50:00,31.39,31.6,31.37,31.46,4151566.0,21.0836,21.2247,21.0702,21.1306,4151566.0
2015-11-24 10:00:00,31.45,31.56,31.36,31.4,2256022.0,21.1239,21.1978,21.0635,21.0903,2256022.0
2015-11-24 10:10:00,31.4,31.48,31.38,31.4,1631336.0,21.0903,21.1441,21.0769,21.0903,1631336.0
2015-11-24 10:20:00,31.39,31.46,31.38,31.41,1189640.0,21.0836,21.1306,21.0769,21.0971,1189640.0
2015-11-24 10:30:00,31.41,31.43,31.34,31.36,2022653.0,21.0971,21.1105,21.05,21.0635,2022653.0
2015-11-24 10:40:00,31.36,31.36,31.21,31.29,1740396.0,21.0635,21.0635,20.9627,21.0165,1740396.0
2015-11-24 10:50:00,31.29,31.33,31.25,31.3,1609412.0,21.0165,21.0433,20.9896,21.0232,1609412.0
2015-11-24 11:00:00,31.3,31.34,31.24,31.33,1597254.0,21.0232,21.05,20.9829,21.0433,1597254.0
2015-11-24 11:10:00,31.34,31.44,31.32,31.41,1760191.0,21.05,21.1172,21.0366,21.0971,1760191.0
2015-11-24 11:20:00,31.41,31.49,31.32,31.46,1701454.0,21.0971,21.1508,21.0366,21.1306,1701454.0
2015-11-24 11:30:00,31.47,31.62,31.47,31.57,1961287.0,21.1374,21.2381,21.1374,21.2045,1961287.0
2015-11-24 11:40:00,31.58,31.77,31.57,31.65,2831542.0,21.2112,21.3389,21.2045,21.2583,2831542.0
2015-11-24 11:50:00,31.65,31.74,31.63,31.71,2315930.0,21.2583,21.3187,21.2448,21.2986,2315930.0
2015-11-24 12:00:00,31.71,31.77,31.69,31.74,1661310.0,21.2986,21.3389,21.2851,21.3187,1661310.0
2015-11-24 12:10:00,31.74,31.85,31.73,31.82,1293101.0,21.3187,21.3926,21.312,21.3724,1293101.0
2015-11-24 12:20:00,31.82,31.98,31.82,31.95,2479521.0,21.3724,21.4799,21.3724,21.4598,2479521.0
2015-11-24 12:30:00,31.96,32.08,31.94,31.97,2020041.0,21.4665,21.5471,21.453,21.4732,2020041.0
2015-11-24 12:40:00,31.98,32.01,31.84,31.9,1467012.0,21.4799,21.5001,21.3859,21.4262,1467012.0
2015-11-24 12:50:00,31.89,31.92,31.8,31.91,1080026.0,21.4195,21.4396,21.359,21.4329,1080026.0
2015-11-24 13:00:00,31.91,32.15,31.9,32.05,2095209.0,21.4329,21.5941,21.4262,21.5269,2095209.0
2015-11-24 13:10:00,32.06,32.11,32.03,32.04,1606561.0,21.5336,21.5672,21.5135,21.5202,1606561.0
2015-11-24 13:20:00,32.05,32.1,31.99,32.09,1229505.0,21.5269,21.5605,21.4866,21.5538,1229505.0
2015-11-24 13:30:00,32.09,32.12,32.03,32.06,984985.0,21.5538,21.5739,21.5135,21.5336,984985.0
2015-11-24 13:40:00,32.05,32.12,32.05,32.09,1128592.0,21.5269,21.5739,21.5269,21.5538,1128592.0
2015-11-24 13:50:00,32.09,32.12,32.05,32.06,1481845.0,21.5538,21.5739,21.5269,21.5336,1481845.0
2015-11-24 14:00:00,32.06,32.07,32.0,32.01,875622.0,21.5336,21.5404,21.4933,21.5001,875622.0
2015-11-24 14:10:00,32.01,32.02,31.92,31.96,1201846.0,21.5001,21.5068,21.4396,21.4665,1201846.0
2015-11-24 14:20:00,31.97,32.04,31.95,32.01,1065369.0,21.4732,21.5202,21.4598,21.5001,1065369.0
2015-11-24 14:30:00,32.01,32.02,31.95,31.96,723770.0,21.5001,21.5068,21.4598,21.4665,723770.0
2015-11-24 14:40:00,31.97,32.04,31.96,32.02,1553914.0,21.4732,21.5202,21.4665,21.5068,1553914.0
2015-11-24 14:50:00,32.03,32.08,32.01,32.08,991378.0,21.5135,21.5471,21.5001,21.5471,991378.0
2015-11-24 15:00:00,32.08,32.11,32.04,32.07,1847024.0,21.5471,21.5672,21.5202,21.5404,1847024.0
2015-11-24 15:10:00,32.07,32.1,32.05,32.06,2981123.0,21.5404,21.5605,21.5269,21.5336,2981123.0
2015-11-24 15:20:00,32.07,32.11,32.05,32.08,1440924.0,21.5404,21.5672,21.5269,21.5471,1440924.0
2015-11-24 15:30:00,32.08,32.11,32.04,32.06,1973773.0,21.5471,21.5672,21.5202,21.5336,1973773.0
2015-11-24 15:40:00,32.05,32.14,32.03,32.05,1739761.0,21.5269,21.5874,21.5135,21.5269,1739761.0
2015-11-24 15:50:00,32.05,32.06,31.96,31.99,5344103.0,21.5269,21.5336,21.4665,21.4866,5344103.0
2015-11-25 09:30:00,32.36,32.43,32.2,32.41,2168478.0,21.7351,21.7822,21.6277,21.7687,2168478.0
2015-11-25 09:40:00,32.4,32.55,32.36,32.52,2250125.0,21.762,21.8628,21.7351,21.8426,2250125.0
2015-11-25 09:50:00,32.52,32.81,32.52,32.81,2815532.0,21.8426,22.0374,21.8426,22.0374,2815532.0
2015-11-25 10:00:00,32.8,32.9,32.7,32.86,4218049.0,22.0307,22.0978,21.9635,22.071,4218049.0
2015-11-25 10:10:00,32.85,32.88,32.74,32.8,2453552.0,22.0643,22.0844,21.9904,22.0307,2453552.0
2015-11-25 10:20:00,32.8,32.97,32.77,32.96,3629406.0,22.0307,22.1449,22.0105,22.1381,3629406.0
2015-11-25 10:30:00,32.97,33.05,32.95,33.01,3163929.0,22.1449,22.1986,22.1314,22.1717,3163929.0
2015-11-25 10:40:00,33.01,33.24,33.0,33.17,4422622.0,22.1717,22.3262,22.165,22.2792,4422622.0
2015-11-25 10:50:00,33.17,33.19,32.95,32.97,2868342.0,22.2792,22.2926,22.1314,22.1449,2868342.0
2015-11-25 11:00:00,32.97,33.03,32.94,33.0,4076723.0,22.1449,22.1852,22.1247,22.165,4076723.0
2015-11-25 11:10:00,33.0,33.01,32.85,32.91,3371659.0,22.165,22.1717,22.0643,22.1046,3371659.0
2015-11-25 11:20:00,32.91,32.98,32.9,32.97,1292346.0,22.1046,22.1516,22.0978,22.1449,1292346.0
2015-11-25 11:30:00,32.97,33.0,32.89,32.96,3069093.0,22.1449,22.165,22.0911,22.1381,3069093.0
2015-11-25 11:40:00,32.96,32.99,32.94,32.98,1389310.0,22.1381,22.1583,22.1247,22.1516,1389310.0
2015-11-25 11:50:00,32.98,33.12,32.98,33.06,3653072.0,22.1516,22.2456,22.1516,22.2053,3653072.0
2015-11-25 12:00:00,33.07,33.16,33.05,33.13,1386164.0,22.212,22.2725,22.1986,22.2523,1386164.0
2015-11-25 12:10:00,33.13,33.14,33.02,33.03,1300991.0,22.2523,22.259,22.1784,22.1852,1300991.0
2015-11-25 12:20:00,33.03,33.05,33.0,33.03,648294.0,22.1852,22.1986,22.165,22.1852,648294.0
2015-11-25 12:30:00,33.03,33.11,33.01,33.07,666258.0,22.1852,22.2389,22.1717,22.212,666258.0
2015-11-25 12:40:00,33.07,33.08,33.02,33.04,602960.0,22.212,22.2187,22.1784,22.1919,602960.0
2015-11-25 12:50:00,33.03,33.1,33.0,33.05,1634390.0,22.1852,22.2322,22.165,22.1986,1634390.0
2015-11-25 13:00:00,33.05,33.12,33.05,33.11,596134.0,22.1986,22.2456,22.1986,22.2389,596134.0
2015-11-25 13:10:00,33.11,33.14,33.05,33.1,861656.0,22.2389,22.259,22.1986,22.2322,861656.0
2015-11-25 13:20:00,33.1,33.11,33.01,33.02,810807.0,22.2322,22.2389,22.1717,22.1784,810807.0
2015-11-25 13:30:00,33.02,33.03,32.98,33.02,1277896.0,22.1784,22.1852,22.1516,22.1784,1277896.0
2015-11-25 13:40:00,33.01,33.02,32.88,32.9,1545710.0,22.1717,22.1784,22.0844,22.0978,1545710.0
2015-11-25 13:50:00,32.9,32.98,32.89,32.94,1311380.0,22.0978,22.1516,22.0911,22.1247,1311380.0
2015-11-25 14:00:00,32.95,33.0,32.94,32.99,1557455.0,22.1314,22.165,22.1247,22.1583,1557455.0
2015-11-25 14:10:00,32.99,33.0,32.89,32.89,1166590.0,22.1583,22.165,22.0911,22.0911,1166590.0
2015-11-25 14:20:00,32.9,32.98,32.89,32.95,586647.0,22.0978,22.1516,22.0911,22.1314,586647.0
2015-11-25 14:30:00,32.95,32.98,32.9,32.91,850626.0,22.1314,22.1516,22.0978,22.1046,850626.0
2015-11-25 14:40:00,32.91,32.93,32.89,32.9,697976.0,22.1046,22.118,22.0911,22.0978,697976.0
2015-11-25 14:50:00,32.9,32.92,32.89,32.91,715643.0,22.0978,22.1113,22.0911,22.1046,715643.0
2015-11-25 15:00:00,32.91,32.98,32.9,32.9,1070271.0,22.1046,22.1516,22.0978,22.0978,1070271.0
2015-11-25 15:10:00,32.91,32.95,32.89,32.9,1448510.0,22.1046,22.1314,22.0911,22.0978,1448510.0
2015-11-25 15:20:00,32.9,32.98,32.9,32.95,1621193.0,22.0978,22.1516,22.0978,22.1314,1621193.0
2015-11-25 15:30:00,32.95,32.98,32.92,32.95,1272841.0,22.1314,22.1516,22.1113,22.1314,1272841.0
2015-11-25 15:40:00,32.95,32.96,32.9,32.92,2148234.0,22.1314,22.1381,22.0978,22.1113,2148234.0
2015-11-25 15:50:00,32.92,32.97,32.87,32.88,3015258.0,22.1113,22.1449,22.0777,22.0844,3015258.0
2015-11-27 09:30:00,32.92,33.0,32.82,32.86,1559604.0,22.1113,22.165,22.0441,22.071,1559604.0
2015-11-27 09:40:00,32.86,32.86,32.67,32.81,1477419.0,22.071,22.071,21.9434,22.0374,1477419.0
2015-11-27 09:50:00,32.8,32.81,32.69,32.75,652484.0,22.0307,22.0374,21.9568,21.9971,652484.0
2015-11-27 10:00:00,32.75,32.78,32.7,32.76,1050799.0,21.9971,22.0172,21.9635,22.0038,1050799.0
2015-11-27 10:10:00,32.77,32.77,32.67,32.73,625068.0,22.0105,22.0105,21.9434,21.9837,625068.0
2015-11-27 10:20:00,32.74,32.78,32.68,32.71,650945.0,21.9904,22.0172,21.9501,21.9702,650945.0
2015-11-27 10:30:00,32.71,32.72,32.68,32.7,334758.0,21.9702,21.9769,21.9501,21.9635,334758.0
2015-11-27 10:40:00,32.7,32.77,32.69,32.76,488223.0,21.9635,22.0105,21.9568,22.0038,488223.0
2015-11-27 10:50:00,32.75,32.76,32.74,32.75,370086.0,21.9971,22.0038,21.9904,21.9971,370086.0
2015-11-27 11:00:00,32.75,32.81,32.75,32.8,683419.0,21.9971,22.0374,21.9971,22.0307,683419.0
2015-11-27 11:10:00,32.8,32.81,32.76,32.77,476560.0,22.0307,22.0374,22.0038,22.0105,476560.0
2015-11-27 11:20:00,32.78,32.84,32.77,32.8,591184.0,22.0172,22.0575,22.0105,22.0307,591184.0
2015-11-27 11:30:00,32.8,32.81,32.78,32.79,517814.0,22.0307,22.0374,22.0172,22.024,517814.0
2015-11-27 11:40:00,32.8,32.83,32.79,32.8,560544.0,22.0307,22.0508,22.024,22.0307,560544.0
2015-11-27 11:50:00,32.8,32.85,32.79,32.84,289847.0,22.0307,22.0643,22.024,22.0575,289847.0
2015-11-27 12:00:00,32.84,32.85,32.81,32.82,341323.0,22.0575,22.0643,22.0374,22.0441,341323.0
2015-11-27 12:10:00,32.82,32.86,32.82,32.85,306062.0,22.0441,22.071,22.0441,22.0643,306062.0
2015-11-27 12:20:00,32.85,32.89,32.84,32.86,604875.0,22.0643,22.0911,22.0575,22.071,604875.0
2015-11-27 12:30:00,32.86,32.87,32.86,32.86,253881.0,22.071,22.0777,22.071,22.071,253881.0
2015-11-27 12:40:00,32.87,32.89,32.86,32.89,806284.0,22.0777,22.0911,22.071,22.0911,806284.0
2015-11-27 12:50:00,32.89,32.89,32.79,32.8,1307105.0,22.0911,22.0911,22.024,22.0307,1307105.0
2015-11-30 09:30:00,32.91,32.91,32.65,32.68,2116028.0,22.1046,22.1046,21.9299,21.9501,2116028.0
2015-11-30 09:40:00,32.68,32.75,32.67,32.7,1014640.0,21.9501,21.9971,21.9434,21.9635,1014640.0
2015-11-30 09:50:00,32.7,32.73,32.68,32.71,1020965.0,21.9635,21.9837,21.9501,21.9702,1020965.0
2015-11-30 10:00:00,32.72,32.72,32.53,32.6,1299750.0,21.9769,21.9769,21.8493,21.8963,1299750.0
2015-11-30 10:10:00,32.6,32.67,32.59,32.61,1217102.0,21.8963,21.9434,21.8896,21.9031,1217102.0
2015-11-30 10:20:00,32.6,32.61,32.54,32.58,763989.0,21.8963,21.9031,21.856,21.8829,763989.0
2015-11-30 10:30:00,32.57,32.64,32.57,32.59,733901.0,21.8762,21.9232,21.8762,21.8896,733901.0
2015-11-30 10:40:00,32.59,32.63,32.59,32.6,537072.0,21.8896,21.9165,21.8896,21.8963,537072.0
2015-11-30 10:50:00,32.61,32.66,32.6,32.64,650991.0,21.9031,21.9366,21.8963,21.9232,650991.0
2015-11-30 11:00:00,32.64,32.69,32.63,32.65,513602.0,21.9232,21.9568,21.9165,21.9299,513602.0
2015-11-30 11:10:00,32.65,32.71,32.65,32.7,570220.0,21.9299,21.9702,21.9299,21.9635,570220.0
2015-11-30 11:20:00,32.7,32.74,32.68,32.71,1063579.0,21.9635,21.9904,21.9501,21.9702,1063579.0
2015-11-30 11:30:00,32.72,32.72,32.65,32.66,415966.0,21.9769,21.9769,21.9299,21.9366,415966.0
2015-11-30 11:40:00,32.67,32.68,32.65,32.65,526309.0,21.9434,21.9501,21.9299,21.9299,526309.0
2015-11-30 11:50:00,32.65,32.66,32.61,32.63,426715.0,21.9299,21.9366,21.9031,21.9165,426715.0
2015-11-30 12:00:00,32.63,32.66,32.6,32.6,438336.0,21.9165,21.9366,21.8963,21.8963,438336.0
2015-11-30 12:10:00,32.6,32.64,32.6,32.63,643455.0,21.8963,21.9232,21.8963,21.9165,643455.0
2015-11-30 12:20:00,32.62,32.65,32.61,32.61,625200.0,21.9098,21.9299,21.9031,21.9031,625200.0
2015-11-30 12:30:00,32.61,32.61,32.59,32.6,776795.0,21.9031,21.9031,21.8896,21.8963,776795.0
2015-11-30 12:40:00,32.61,32.66,32.6,32.65,588100.0,21.9031,21.9366,21.8963,21.9299,588100.0
2015-11-30 12:50:00,32.65,32.67,32.64,32.64,526562.0,21.9299,21.9434,21.9232,21.9232,526562.0
2015-11-30 13:00:00,32.64,32.65,32.62,32.63,452592.0,21.9232,21.9299,21.9098,21.9165,452592.0
2015-11-30 13:10:00,32.62,32.64,32.59,32.62,682817.0,21.9098,21.9232,21.8896,21.9098,682817.0
2015-11-30 13:20:00,32.61,32.71,32.61,32.7,458561.0,21.9031,21.9702,21.9031,21.9635,458561.0
2015-11-30 13:30:00,32.7,32.74,32.67,32.69,519747.0,21.9635,21.9904,21.9434,21.9568,519747.0
2015-11-30 13:40:00,32.7,32.75,32.68,32.74,462426.0,21.9635,21.9971,21.9501,21.9904,462426.0
2015-11-30 13:50:00,32.73,32.78,32.73,32.77,337378.0,21.9837,22.0172,21.9837,22.0105,337378.0
2015-11-30 14:00:00,32.78,32.78,32.75,32.75,563123.0,22.0172,22.0172,21.9971,21.9971,563123.0
2015-11-30 14:10:00,32.75,32.76,32.7,32.75,576953.0,21.9971,22.0038,21.9635,21.9971,576953.0
2015-11-30 14:20:00,32.74,32.79,32.74,32.78,477140.0,21.9904,22.024,21.9904,22.0172,477140.0
2015-11-30 14:30:00,32.78,32.79,32.77,32.78,346717.0,22.0172,22.024,22.0105,22.0172,346717.0
2015-11-30 14:40:00,32.79,32.79,32.7,32.71,438910.0,22.024,22.024,21.9635,21.9702,438910.0
2015-11-30 14:50:00,32.71,32.74,32.71,32.73,576214.0,21.9702,21.9904,21.9702,21.9837,576214.0
2015-11-30 15:00:00,32.73,32.8,32.72,32.77,917602.0,21.9837,22.0307,21.9769,22.0105,917602.0
2015-11-30 15:10:00,32.76,32.8,32.74,32.74,815916.0,22.0038,22.0307,21.9904,21.9904,815916.0
2015-11-30 15:20:00,32.74,32.75,32.69,32.7,783053.0,21.9904,21.9971,21.9568,21.9635,783053.0
2015-11-30 15:30:00,32.7,32.79,32.7,32.74,867356.0,21.9635,22.024,21.9635,21.9904,867356.0
2015-11-30 15:40:00,32.74,32.8,32.71,32.8,1330788.0,21.9904,22.0307,21.9702,22.0307,1330788.0
2015-11-30 15:50:00,32.8,32.85,32.75,32.78,4859504.0,22.0307,22.0643,21.9971,22.0172,4859504.0
2015-12-01 09:30:00,32.95,33.04,32.8,32.89,3177016.0,22.1314,22.1919,22.0307,22.0911,3177016.0
2015-12-01 09:40:00,32.89,32.95,32.85,32.87,1275557.0,22.0911,22.1314,22.0643,22.0777,1275557.0
2015-12-01 09:50:00,32.88,33.02,32.86,33.0,982215.0,22.0844,22.1784,22.071,22.165,982215.0
2015-12-01 10:00:00,33.0,33.14,32.99,33.06,1594963.0,22.165,22.259,22.1583,22.2053,1594963.0
2015-12-01 10:10:00,33.06,33.12,33.04,33.08,1351771.0,22.2053,22.2456,22.1919,22.2187,1351771.0
2015-12-01 10:20:00,33.07,33.18,33.04,33.16,1710114.0,22.212,22.2859,22.1919,22.2725,1710114.0
2015-12-01 10:30:00,33.16,33.4,33.12,33.38,1808812.0,22.2725,22.4337,22.2456,22.4202,1808812.0
2015-12-01 10:40:00,33.38,33.5,33.33,33.47,2075830.0,22.4202,22.5008,22.3867,22.4807,2075830.0
2015-12-01 10:50:00,33.47,33.51,33.33,33.35,1253453.0,22.4807,22.5076,22.3867,22.4001,1253453.0
2015-12-01 11:00:00,33.35,33.43,33.33,33.34,1111645.0,22.4001,22.4538,22.3867,22.3934,1111645.0
2015-12-01 11:10:00,33.34,33.36,33.24,33.27,1238725.0,22.3934,22.4068,22.3262,22.3464,1238725.0
2015-12-01 11:20:00,33.27,33.3,33.21,33.27,772474.0,22.3464,22.3665,22.3061,22.3464,772474.0
2015-12-01 11:30:00,33.28,33.3,33.21,33.28,932434.0,22.3531,22.3665,22.3061,22.3531,932434.0
2015-12-01 11:40:00,33.29,33.42,33.27,33.39,1356543.0,22.3598,22.4471,22.3464,22.427,1356543.0
2015-12-01 11:50:00,33.38,33.45,33.36,33.45,956121.0,22.4202,22.4673,22.4068,22.4673,956121.0
2015-12-01 12:00:00,33.45,33.46,33.37,33.42,927107.0,22.4673,22.474,22.4135,22.4471,927107.0
2015-12-01 12:10:00,33.43,33.45,33.35,33.43,675524.0,22.4538,22.4673,22.4001,22.4538,675524.0
2015-12-01 12:20:00,33.43,33.49,33.42,33.47,554530.0,22.4538,22.4941,22.4471,22.4807,554530.0
2015-12-01 12:30:00,33.47,33.51,33.46,33.5,741866.0,22.4807,22.5076,22.474,22.5008,741866.0
2015-12-01 12:40:00,33.5,33.5,33.45,33.5,651687.0,22.5008,22.5008,22.4673,22.5008,651687.0
2015-12-01 12:50:00,33.5,33.53,33.47,33.48,784521.0,22.5008,22.521,22.4807,22.4874,784521.0
2015-12-01 13:00:00,33.47,33.52,33.47,33.5,787860.0,22.4807,22.5143,22.4807,22.5008,787860.0
2015-12-01 13:10:00,33.5,33.58,33.47,33.52,894254.0,22.5008,22.5546,22.4807,22.5143,894254.0
2015-12-01 13:20:00,33.53,33.55,33.5,33.51,455979.0,22.521,22.5344,22.5008,22.5076,455979.0
2015-12-01 13:30:00,33.5,33.51,33.41,33.43,462643.0,22.5008,22.5076,22.4404,22.4538,462643.0
2015-12-01 13:40:00,33.43,33.44,33.35,33.4,454149.0,22.4538,22.4605,22.4001,22.4337,454149.0
2015-12-01 13:50:00,33.4,33.45,33.39,33.41,428524.0,22.4337,22.4673,22.427,22.4404,428524.0
2015-12-01 14:00:00,33.41,33.45,33.39,33.44,394063.0,22.4404,22.4673,22.427,22.4605,394063.0
2015-12-01 14:10:00,33.44,33.5,33.43,33.49,613982.0,22.4605,22.5008,22.4538,22.4941,613982.0
2015-12-01 14:20:00,33.49,33.52,33.47,33.5,599967.0,22.4941,22.5143,22.4807,22.5008,599967.0
2015-12-01 14:30:00,33.5,33.51,33.47,33.49,475113.0,22.5008,22.5076,22.4807,22.4941,475113.0
2015-12-01 14:40:00,33.49,33.51,33.48,33.51,369980.0,22.4941,22.5076,22.4874,22.5076,369980.0
2015-12-01 14:50:00,33.51,33.51,33.47,33.49,567711.0,22.5076,22.5076,22.4807,22.4941,567711.0
2015-12-01 15:00:00,33.49,33.5,33.48,33.49,395042.0,22.4941,22.5008,22.4874,22.4941,395042.0
2015-12-01 15:10:00,33.48,33.54,33.48,33.53,884923.0,22.4874,22.5277,22.4874,22.521,884923.0
2015-12-01 15:20:00,33.53,33.55,33.49,33.52,836731.0,22.521,22.5344,22.4941,22.5143,836731.0
2015-12-01 15:30:00,33.52,33.56,33.5,33.53,1078469.0,22.5143,22.5411,22.5008,22.521,1078469.0
2015-12-01 15:40:00,33.52,33.62,33.52,33.61,2029509.0,22.5143,22.5814,22.5143,22.5747,2029509.0
2015-12-01 15:50:00,33.61,33.73,33.61,33.63,5349273.0,22.5747,22.6553,22.5747,22.5882,5349273.0
2015-12-02 09:30:00,33.67,33.78,33.54,33.55,1296885.0,22.615,22.6889,22.5277,22.5344,1296885.0
2015-12-02 09:40:00,33.56,33.69,33.55,33.69,1084702.0,22.5411,22.6285,22.5344,22.6285,1084702.0
2015-12-02 09:50:00,33.68,33.83,33.67,33.81,1269195.0,22.6217,22.7225,22.615,22.7091,1269195.0
2015-12-02 10:00:00,33.8,33.81,33.62,33.62,961359.0,22.7023,22.7091,22.5814,22.5814,961359.0
2015-12-02 10:10:00,33.62,33.66,33.55,33.64,669123.0,22.5814,22.6083,22.5344,22.5949,669123.0
2015-12-02 10:20:00,33.64,33.65,33.59,33.61,392992.0,22.5949,22.6016,22.5613,22.5747,392992.0
2015-12-02 10:30:00,33.61,33.65,33.56,33.57,1106694.0,22.5747,22.6016,22.5411,22.5479,1106694.0
2015-12-02 10:40:00,33.56,33.63,33.53,33.58,577633.0,22.5411,22.5882,22.521,22.5546,577633.0
2015-12-02 10:50:00,33.58,33.63,33.57,33.58,448528.0,22.5546,22.5882,22.5479,22.5546,448528.0
2015-12-02 11:00:00,33.58,33.59,33.45,33.47,619088.0,22.5546,22.5613,22.4673,22.4807,619088.0
2015-12-02 11:10:00,33.48,33.5,33.39,33.45,408989.0,22.4874,22.5008,22.427,22.4673,408989.0
2015-12-02 11:20:00,33.45,33.45,33.36,33.37,400698.0,22.4673,22.4673,22.4068,22.4135,400698.0
2015-12-02 11:30:00,33.36,33.37,33.3,33.35,557003.0,22.4068,22.4135,22.3665,22.4001,557003.0
2015-12-02 11:40:00,33.35,33.37,33.3,33.31,484797.0,22.4001,22.4135,22.3665,22.3732,484797.0
2015-12-02 11:50:00,33.32,33.35,33.29,33.3,698610.0,22.3799,22.4001,22.3598,22.3665,698610.0
2015-12-02 12:00:00,33.3,33.37,33.3,33.34,561865.0,22.3665,22.4135,22.3665,22.3934,561865.0
2015-12-02 12:10:00,33.34,33.34,33.28,33.29,464867.0,22.3934,22.3934,22.3531,22.3598,464867.0
2015-12-02 12:20:00,33.28,33.38,33.27,33.34,409129.0,22.3531,22.4202,22.3464,22.3934,409129.0
2015-12-02 12:30:00,33.34,33.37,33.31,33.37,269692.0,22.3934,22.4135,22.3732,22.4135,269692.0
2015-12-02 12:40:00,33.37,33.38,33.3,33.3,336310.0,22.4135,22.4202,22.3665,22.3665,336310.0
2015-12-02 12:50:00,33.31,33.37,33.26,33.33,420373.0,22.3732,22.4135,22.3396,22.3867,420373.0
2015-12-02 13:00:00,33.33,33.34,33.26,33.26,378160.0,22.3867,22.3934,22.3396,22.3396,378160.0
2015-12-02 13:10:00,33.26,33.28,33.21,33.22,383525.0,22.3396,22.3531,22.3061,22.3128,383525.0
2015-12-02 13:20:00,33.22,33.28,33.21,33.24,335942.0,22.3128,22.3531,22.3061,22.3262,335942.0
2015-12-02 13:30:00,33.25,33.26,33.2,33.2,292733.0,22.3329,22.3396,22.2993,22.2993,292733.0
2015-12-02 13:40:00,33.2,33.21,33.14,33.16,465037.0,22.2993,22.3061,22.259,22.2725,465037.0
2015-12-02 13:50:00,33.16,33.18,33.11,33.15,339126.0,22.2725,22.2859,22.2389,22.2658,339126.0
2015-12-02 14:00:00,33.15,33.15,33.05,33.12,479842.0,22.2658,22.2658,22.1986,22.2456,479842.0
2015-12-02 14:10:00,33.12,33.12,33.0,33.03,385118.0,22.2456,22.2456,22.165,22.1852,385118.0
2015-12-02 14:20:00,33.04,33.07,32.98,32.98,379793.0,22.1919,22.212,22.1516,22.1516,379793.0
2015-12-02 14:30:00,32.98,32.98,32.9,32.91,776096.0,22.1516,22.1516,22.0978,22.1046,776096.0
2015-12-02 14:40:00,32.91,32.92,32.79,32.85,1062852.0,22.1046,22.1113,22.024,22.0643,1062852.0
2015-12-02 14:50:00,32.85,32.98,32.8,32.84,835485.0,22.0643,22.1516,22.0307,22.0575,835485.0
2015-12-02 15:00:00,32.84,32.91,32.8,32.91,1025657.0,22.0575,22.1046,22.0307,22.1046,1025657.0
2015-12-02 15:10:00,32.9,33.04,32.89,33.02,975085.0,22.0978,22.1919,22.0911,22.1784,975085.0
2015-12-02 15:20:00,33.02,33.04,32.95,33.02,1199086.0,22.1784,22.1919,22.1314,22.1784,1199086.0
2015-12-02 15:30:00,33.02,33.09,32.88,32.92,1139452.0,22.1784,22.2255,22.0844,22.1113,1139452.0
2015-12-02 15:40:00,32.93,32.94,32.83,32.87,963841.0,22.118,22.1247,22.0508,22.0777,963841.0
2015-12-02 15:50:00,32.86,32.97,32.85,32.91,2416562.0,22.071,22.1449,22.0643,22.1046,2416562.0
2015-12-03 09:30:00,32.92,33.0,32.7,32.79,1201750.0,22.1113,22.165,21.9635,22.024,1201750.0
2015-12-03 09:40:00,32.79,32.82,32.7,32.71,1338201.0,22.024,22.0441,21.9635,21.9702,1338201.0
2015-12-03 09:50:00,32.71,32.76,32.61,32.66,1594088.0,21.9702,22.0038,21.9031,21.9366,1594088.0
2015-12-03 10:00:00,32.66,32.8,32.66,32.69,1041808.0,21.9366,22.0307,21.9366,21.9568,1041808.0
2015-12-03 10:10:00,32.69,32.83,32.68,32.81,885068.0,21.9568,22.0508,21.9501,22.0374,885068.0
2015-12-03 10:20:00,32.8,32.82,32.76,32.8,667396.0,22.0307,22.0441,22.0038,22.0307,667396.0
2015-12-03 10:30:00,32.8,32.87,32.73,32.76,954497.0,22.0307,22.0777,21.9837,22.0038,954497.0
2015-12-03 10:40:00,32.75,32.83,32.74,32.83,942786.0,21.9971,22.0508,21.9904,22.0508,942786.0
2015-12-03 10:50:00,32.83,32.87,32.82,32.86,512531.0,22.0508,22.0777,22.0441,22.071,512531.0
2015-12-03 11:00:00,32.86,32.95,32.85,32.92,1033702.0,22.071,22.1314,22.0643,22.1113,1033702.0
2015-12-03 11:10:00,32.92,32.93,32.87,32.92,438138.0,22.1113,22.118,22.0777,22.1113,438138.0
2015-12-03 11:20:00,32.92,32.95,32.84,32.85,436141.0,22.1113,22.1314,22.0575,22.0643,436141.0
2015-12-03 11:30:00,32.84,32.85,32.74,32.85,598759.0,22.0575,22.0643,21.9904,22.0643,598759.0
2015-12-03 11:40:00,32.86,32.92,32.8,32.86,612758.0,22.071,22.1113,22.0307,22.071,612758.0
2015-12-03 11:50:00,32.86,32.88,32.81,32.85,269779.0,22.071,22.0844,22.0374,22.0643,269779.0
2015-12-03 12:00:00,32.85,32.86,32.77,32.77,346831.0,22.0643,22.071,22.0105,22.0105,346831.0
2015-12-03 12:10:00,32.76,32.8,32.75,32.77,554076.0,22.0038,22.0307,21.9971,22.0105,554076.0
2015-12-03 12:20:00,32.77,32.78,32.65,32.72,719986.0,22.0105,22.0172,21.9299,21.9769,719986.0
2015-12-03 12:30:00,32.72,32.78,32.68,32.77,373590.0,21.9769,22.0172,21.9501,22.0105,373590.0
2015-12-03 12:40:00,32.76,32.77,32.65,32.66,646259.0,22.0038,22.0105,21.9299,21.9366,646259.0
2015-12-03 12:50:00,32.66,32.69,32.61,32.62,657786.0,21.9366,21.9568,21.9031,21.9098,657786.0
2015-12-03 13:00:00,32.62,32.64,32.6,32.61,653673.0,21.9098,21.9232,21.8963,21.9031,653673.0
2015-12-03 13:10:00,32.6,32.63,32.6,32.62,550225.0,21.8963,21.9165,21.8963,21.9098,550225.0
2015-12-03 13:20:00,32.63,32.67,32.62,32.63,319376.0,21.9165,21.9434,21.9098,21.9165,319376.0
2015-12-03 13:30:00,32.63,32.64,32.6,32.6,671885.0,21.9165,21.9232,21.8963,21.8963,671885.0
2015-12-03 13:40:00,32.6,32.62,32.56,32.56,817034.0,21.8963,21.9098,21.8695,21.8695,817034.0
2015-12-03 13:50:00,32.56,32.61,32.53,32.61,1226679.0,21.8695,21.9031,21.8493,21.9031,1226679.0
2015-12-03 14:00:00,32.61,32.63,32.59,32.63,1119113.0,21.9031,21.9165,21.8896,21.9165,1119113.0
2015-12-03 14:10:00,32.63,32.75,32.62,32.74,1102478.0,21.9165,21.9971,21.9098,21.9904,1102478.0
2015-12-03 14:20:00,32.74,32.75,32.59,32.6,969544.0,21.9904,21.9971,21.8896,21.8963,969544.0
2015-12-03 14:30:00,32.6,32.63,32.58,32.6,1035703.0,21.8963,21.9165,21.8829,21.8963,1035703.0
2015-12-03 14:40:00,32.6,32.62,32.59,32.6,1404566.0,21.8963,21.9098,21.8896,21.8963,1404566.0
2015-12-03 14:50:00,32.6,32.63,32.59,32.61,784714.0,21.8963,21.9165,21.8896,21.9031,784714.0
2015-12-03 15:00:00,32.61,32.62,32.58,32.59,1410169.0,21.9031,21.9098,21.8829,21.8896,1410169.0
2015-12-03 15:10:00,32.59,32.61,32.49,32.49,1570531.0,21.8896,21.9031,21.8225,21.8225,1570531.0
2015-12-03 15:20:00,32.49,32.5,32.44,32.45,1522828.0,21.8225,21.8292,21.7889,21.7956,1522828.0
2015-12-03 15:30:00,32.45,32.6,32.38,32.58,2291301.0,21.7956,21.8963,21.7486,21.8829,2291301.0
2015-12-03 15:40:00,32.59,32.59,32.46,32.5,1937968.0,21.8896,21.8896,21.8023,21.8292,1937968.0
2015-12-03 15:50:00,32.5,32.52,32.36,32.42,5960749.0,21.8292,21.8426,21.7351,21.7754,5960749.0
2015-12-04 09:30:00,32.49,32.7,32.41,32.68,948660.0,21.8225,21.9635,21.7687,21.9501,948660.0
2015-12-04 09:40:00,32.67,32.89,32.67,32.85,898240.0,21.9434,22.0911,21.9434,22.0643,898240.0
2015-12-04 09:50:00,32.85,32.87,32.75,32.75,680328.0,22.0643,22.0777,21.9971,21.9971,680328.0
2015-12-04 10:00:00,32.76,32.77,32.58,32.61,654462.0,22.0038,22.0105,21.8829,21.9031,654462.0
2015-12-04 10:10:00,32.61,32.72,32.6,32.66,567732.0,21.9031,21.9769,21.8963,21.9366,567732.0
2015-12-04 10:20:00,32.66,32.82,32.65,32.74,597134.0,21.9366,22.0441,21.9299,21.9904,597134.0
2015-12-04 10:30:00,32.74,32.8,32.71,32.78,402076.0,21.9904,22.0307,21.9702,22.0172,402076.0
2015-12-04 10:40:00,32.78,32.79,32.71,32.76,367781.0,22.0172,22.024,21.9702,22.0038,367781.0
2015-12-04 10:50:00,32.76,32.83,32.74,32.8,255445.0,22.0038,22.0508,21.9904,22.0307,255445.0
2015-12-04 11:00:00,32.8,32.81,32.67,32.7,351247.0,22.0307,22.0374,21.9434,21.9635,351247.0
2015-12-04 11:10:00,32.7,32.75,32.65,32.66,404776.0,21.9635,21.9971,21.9299,21.9366,404776.0
2015-12-04 11:20:00,32.66,32.74,32.63,32.65,382445.0,21.9366,21.9904,21.9165,21.9299,382445.0
2015-12-04 11:30:00,32.65,32.69,32.61,32.66,436344.0,21.9299,21.9568,21.9031,21.9366,436344.0
2015-12-04 11:40:00,32.66,32.68,32.6,32.61,460926.0,21.9366,21.9501,21.8963,21.9031,460926.0
2015-12-04 11:50:00,32.61,32.65,32.59,32.61,431991.0,21.9031,21.9299,21.8896,21.9031,431991.0
2015-12-04 12:00:00,32.61,32.69,32.59,32.66,282185.0,21.9031,21.9568,21.8896,21.9366,282185.0
2015-12-04 12:10:00,32.66,32.69,32.6,32.63,359065.0,21.9366,21.9568,21.8963,21.9165,359065.0
2015-12-04 12:20:00,32.63,32.69,32.62,32.65,336729.0,21.9165,21.9568,21.9098,21.9299,336729.0
2015-12-04 12:30:00,32.64,32.81,32.63,32.79,408261.0,21.9232,22.0374,21.9165,22.024,408261.0
2015-12-04 12:40:00,32.79,32.82,32.76,32.79,485662.0,22.024,22.0441,22.0038,22.024,485662.0
2015-12-04 12:50:00,32.8,32.83,32.78,32.81,414138.0,22.0307,22.0508,22.0172,22.0374,414138.0
2015-12-04 13:00:00,32.81,32.86,32.78,32.85,401090.0,22.0374,22.071,22.0172,22.0643,401090.0
2015-12-04 13:10:00,32.83,32.86,32.77,32.81,395477.0,22.0508,22.071,22.0105,22.0374,395477.0
2015-12-04 13:20:00,32.81,32.85,32.8,32.84,177965.0,22.0374,22.0643,22.0307,22.0575,177965.0
2015-12-04 13:30:00,32.84,32.85,32.75,32.79,339812.0,22.0575,22.0643,21.9971,22.024,339812.0
2015-12-04 13:40:00,32.79,32.8,32.76,32.76,328822.0,22.024,22.0307,22.0038,22.0038,328822.0
2015-12-04 13:50:00,32.76,32.84,32.73,32.79,338075.0,22.0038,22.0575,21.9837,22.024,338075.0
2015-12-04 14:00:00,32.79,32.85,32.79,32.8,240106.0,22.024,22.0643,22.024,22.0307,240106.0
2015-12-04 14:10:00,32.81,32.83,32.74,32.74,227841.0,22.0374,22.0508,21.9904,21.9904,227841.0
2015-12-04 14:20:00,32.75,32.78,32.72,32.77,289226.0,21.9971,22.0172,21.9769,22.0105,289226.0
2015-12-04 14:30:00,32.78,32.82,32.75,32.78,427448.0,22.0172,22.0441,21.9971,22.0172,427448.0
2015-12-04 14:40:00,32.77,32.81,32.76,32.8,562998.0,22.0105,22.0374,22.0038,22.0307,562998.0
2015-12-04 14:50:00,32.8,32.86,32.79,32.83,603377.0,22.0307,22.071,22.024,22.0508,603377.0
2015-12-04 15:00:00,32.83,32.85,32.77,32.83,723597.0,22.0508,22.0643,22.0105,22.0508,723597.0
2015-12-04 15:10:00,32.82,32.85,32.78,32.79,891244.0,22.0441,22.0643,22.0172,22.024,891244.0
2015-12-04 15:20:00,32.79,32.8,32.72,32.77,876306.0,22.024,22.0307,21.9769,22.0105,876306.0
2015-12-04 15:30:00,32.77,32.78,32.71,32.76,1073808.0,22.0105,22.0172,21.9702,22.0038,1073808.0
2015-12-04 15:40:00,32.76,32.84,32.73,32.78,1670919.0,22.0038,22.0575,21.9837,22.0172,1670919.0
2015-12-04 15:50:00,32.78,32.83,32.78,32.79,2877607.0,22.0172,22.0508,22.0172,22.024,2877607.0
2015-12-07 09:30:00,32.74,32.88,32.63,32.77,810890.0,21.9904,22.0844,21.9165,22.0105,810890.0
2015-12-07 09:40:00,32.78,32.79,32.61,32.65,410876.0,22.0172,22.024,21.9031,21.9299,410876.0
2015-12-07 09:50:00,32.64,32.67,32.58,32.64,403624.0,21.9232,21.9434,21.8829,21.9232,403624.0
2015-12-07 10:00:00,32.65,32.65,32.56,32.59,378905.0,21.9299,21.9299,21.8695,21.8896,378905.0
2015-12-07 10:10:00,32.59,32.72,32.58,32.71,377502.0,21.8896,21.9769,21.8829,21.9702,377502.0
2015-12-07 10:20:00,32.7,32.71,32.58,32.58,399892.0,21.9635,21.9702,21.8829,21.8829,399892.0
2015-12-07 10:30:00,32.59,32.59,32.51,32.55,619718.0,21.8896,21.8896,21.8359,21.8628,619718.0
2015-12-07 10:40:00,32.55,32.59,32.49,32.59,968308.0,21.8628,21.8896,21.8225,21.8896,968308.0
2015-12-07 10:50:00,32.58,32.63,32.54,32.6,523179.0,21.8829,21.9165,21.856,21.8963,523179.0
2015-12-07 11:00:00,32.6,32.66,32.59,32.6,359180.0,21.8963,21.9366,21.8896,21.8963,359180.0
2015-12-07 11:10:00,32.6,32.65,32.54,32.57,461864.0,21.8963,21.9299,21.856,21.8762,461864.0
2015-12-07 11:20:00,32.58,32.59,32.45,32.48,485364.0,21.8829,21.8896,21.7956,21.8157,485364.0
2015-12-07 11:30:00,32.48,32.64,32.48,32.64,365552.0,21.8157,21.9232,21.8157,21.9232,365552.0
2015-12-07 11:40:00,32.64,32.65,32.58,32.62,329742.0,21.9232,21.9299,21.8829,21.9098,329742.0
2015-12-07 11:50:00,32.61,32.65,32.6,32.63,350389.0,21.9031,21.9299,21.8963,21.9165,350389.0
2015-12-07 12:00:00,32.63,32.64,32.57,32.58,182591.0,21.9165,21.9232,21.8762,21.8829,182591.0
2015-12-07 12:10:00,32.58,32.63,32.57,32.6,349698.0,21.8829,21.9165,21.8762,21.8963,349698.0
2015-12-07 12:20:00,32.61,32.63,32.59,32.6,228344.0,21.9031,21.9165,21.8896,21.8963,228344.0
2015-12-07 12:30:00,32.61,32.61,32.59,32.6,179035.0,21.9031,21.9031,21.8896,21.8963,179035.0
2015-12-07 12:40:00,32.6,32.6,32.55,32.57,256661.0,21.8963,21.8963,21.8628,21.8762,256661.0
2015-12-07 12:50:00,32.55,32.59,32.51,32.52,266598.0,21.8628,21.8896,21.8359,21.8426,266598.0
2015-12-07 13:00:00,32.52,32.6,32.47,32.59,362988.0,21.8426,21.8963,21.809,21.8896,362988.0
2015-12-07 13:10:00,32.59,32.61,32.53,32.55,392970.0,21.8896,21.9031,21.8493,21.8628,392970.0
2015-12-07 13:20:00,32.55,32.62,32.53,32.59,287714.0,21.8628,21.9098,21.8493,21.8896,287714.0
2015-12-07 13:30:00,32.59,32.66,32.57,32.62,421107.0,21.8896,21.9366,21.8762,21.9098,421107.0
2015-12-07 13:40:00,32.62,32.65,32.59,32.61,256014.0,21.9098,21.9299,21.8896,21.9031,256014.0
2015-12-07 13:50:00,32.61,32.66,32.59,32.66,230795.0,21.9031,21.9366,21.8896,21.9366,230795.0
2015-12-07 14:00:00,32.65,32.68,32.61,32.66,410175.0,21.9299,21.9501,21.9031,21.9366,410175.0
2015-12-07 14:10:00,32.66,32.69,32.64,32.66,246601.0,21.9366,21.9568,21.9232,21.9366,246601.0
2015-12-07 14:20:00,32.67,32.67,32.61,32.63,254017.0,21.9434,21.9434,21.9031,21.9165,254017.0
2015-12-07 14:30:00,32.63,32.67,32.59,32.63,237418.0,21.9165,21.9434,21.8896,21.9165,237418.0
2015-12-07 14:40:00,32.63,32.64,32.59,32.6,288387.0,21.9165,21.9232,21.8896,21.8963,288387.0
2015-12-07 14:50:00,32.6,32.62,32.59,32.6,334177.0,21.8963,21.9098,21.8896,21.8963,334177.0
2015-12-07 15:00:00,32.6,32.63,32.58,32.6,518529.0,21.8963,21.9165,21.8829,21.8963,518529.0
2015-12-07 15:10:00,32.6,32.61,32.53,32.55,595618.0,21.8963,21.9031,21.8493,21.8628,595618.0
2015-12-07 15:20:00,32.56,32.64,32.55,32.64,513757.0,21.8695,21.9232,21.8628,21.9232,513757.0
2015-12-07 15:30:00,32.64,32.65,32.6,32.65,564489.0,21.9232,21.9299,21.8963,21.9299,564489.0
2015-12-07 15:40:00,32.65,32.71,32.6,32.7,942801.0,21.9299,21.9702,21.8963,21.9635,942801.0
2015-12-07 15:50:00,32.7,32.76,32.64,32.66,2218508.0,21.9635,22.0038,21.9232,21.9366,2218508.0
2015-12-08 09:30:00,32.35,32.52,32.29,32.51,1151899.0,21.7284,21.8426,21.6881,21.8359,1151899.0
2015-12-08 09:40:00,32.51,32.65,32.46,32.61,569184.0,21.8359,21.9299,21.8023,21.9031,569184.0
2015-12-08 09:50:00,32.59,32.62,32.5,32.51,665963.0,21.8896,21.9098,21.8292,21.8359,665963.0
2015-12-08 10:00:00,32.51,32.63,32.48,32.58,504397.0,21.8359,21.9165,21.8157,21.8829,504397.0
2015-12-08 10:10:00,32.58,32.65,32.52,32.54,544766.0,21.8829,21.9299,21.8426,21.856,544766.0
2015-12-08 10:20:00,32.55,32.58,32.51,32.55,543344.0,21.8628,21.8829,21.8359,21.8628,543344.0
2015-12-08 10:30:00,32.55,32.67,32.52,32.6,594190.0,21.8628,21.9434,21.8426,21.8963,594190.0
2015-12-08 10:40:00,32.6,32.74,32.6,32.69,518646.0,21.8963,21.9904,21.8963,21.9568,518646.0
2015-12-08 10:50:00,32.69,32.69,32.58,32.61,473685.0,21.9568,21.9568,21.8829,21.9031,473685.0
2015-12-08 11:00:00,32.62,32.74,32.6,32.71,740416.0,21.9098,21.9904,21.8963,21.9702,740416.0
2015-12-08 11:10:00,32.71,32.74,32.66,32.7,517566.0,21.9702,21.9904,21.9366,21.9635,517566.0
2015-12-08 11:20:00,32.7,32.71,32.55,32.56,432133.0,21.9635,21.9702,21.8628,21.8695,432133.0
2015-12-08 11:30:00,32.55,32.62,32.52,32.59,554681.0,21.8628,21.9098,21.8426,21.8896,554681.0
2015-12-08 11:40:00,32.59,32.63,32.52,32.55,834992.0,21.8896,21.9165,21.8426,21.8628,834992.0
2015-12-08 11:50:00,32.55,32.58,32.5,32.57,305835.0,21.8628,21.8829,21.8292,21.8762,305835.0
2015-12-08 12:00:00,32.56,32.57,32.5,32.53,224636.0,21.8695,21.8762,21.8292,21.8493,224636.0
2015-12-08 12:10:00,32.53,32.57,32.45,32.46,299017.0,21.8493,21.8762,21.7956,21.8023,299017.0
2015-12-08 12:20:00,32.45,32.61,32.44,32.6,677300.0,21.7956,21.9031,21.7889,21.8963,677300.0
2015-12-08 12:30:00,32.6,32.64,32.58,32.6,852626.0,21.8963,21.9232,21.8829,21.8963,852626.0
2015-12-08 12:40:00,32.61,32.66,32.58,32.6,323704.0,21.9031,21.9366,21.8829,21.8963,323704.0
2015-12-08 12:50:00,32.6,32.62,32.55,32.58,214500.0,21.8963,21.9098,21.8628,21.8829,214500.0
2015-12-08 13:00:00,32.59,32.62,32.56,32.57,414858.0,21.8896,21.9098,21.8695,21.8762,414858.0
2015-12-08 13:10:00,32.57,32.6,32.46,32.47,303902.0,21.8762,21.8963,21.8023,21.809,303902.0
2015-12-08 13:20:00,32.47,32.55,32.46,32.52,291465.0,21.809,21.8628,21.8023,21.8426,291465.0
2015-12-08 13:30:00,32.53,32.62,32.53,32.59,590524.0,21.8493,21.9098,21.8493,21.8896,590524.0
2015-12-08 13:40:00,32.59,32.61,32.56,32.57,272255.0,21.8896,21.9031,21.8695,21.8762,272255.0
2015-12-08 13:50:00,32.58,32.63,32.56,32.62,333981.0,21.8829,21.9165,21.8695,21.9098,333981.0
2015-12-08 14:00:00,32.62,32.66,32.6,32.63,402489.0,21.9098,21.9366,21.8963,21.9165,402489.0
2015-12-08 14:10:00,32.62,32.67,32.58,32.6,829247.0,21.9098,21.9434,21.8829,21.8963,829247.0
2015-12-08 14:20:00,32.6,32.61,32.56,32.56,247424.0,21.8963,21.9031,21.8695,21.8695,247424.0
2015-12-08 14:30:00,32.57,32.63,32.55,32.6,375596.0,21.8762,21.9165,21.8628,21.8963,375596.0
2015-12-08 14:40:00,32.6,32.65,32.59,32.62,465011.0,21.8963,21.9299,21.8896,21.9098,465011.0
2015-12-08 14:50:00,32.62,32.64,32.57,32.57,499763.0,21.9098,21.9232,21.8762,21.8762,499763.0
2015-12-08 15:00:00,32.57,32.61,32.51,32.6,492715.0,21.8762,21.9031,21.8359,21.8963,492715.0
2015-12-08 15:10:00,32.6,32.64,32.56,32.59,782375.0,21.8963,21.9232,21.8695,21.8896,782375.0
2015-12-08 15:20:00,32.59,32.59,32.5,32.53,613843.0,21.8896,21.8896,21.8292,21.8493,613843.0
2015-12-08 15:30:00,32.54,32.6,32.51,32.54,761107.0,21.856,21.8963,21.8359,21.856,761107.0
2015-12-08 15:40:00,32.54,32.6,32.51,32.59,635035.0,21.856,21.8963,21.8359,21.8896,635035.0
2015-12-08 15:50:00,32.59,32.62,32.48,32.53,2270665.0,21.8896,21.9098,21.8157,21.8493,2270665.0
2015-12-09 09:30:00,32.42,32.52,32.36,32.44,1158501.0,21.7754,21.8426,21.7351,21.7889,1158501.0
2015-12-09 09:40:00,32.44,32.49,32.39,32.45,708987.0,21.7889,21.8225,21.7553,21.7956,708987.0
2015-12-09 09:50:00,32.45,32.46,32.31,32.32,978611.0,21.7956,21.8023,21.7016,21.7083,978611.0
2015-12-09 10:00:00,32.32,32.36,32.29,32.32,750482.0,21.7083,21.7351,21.6881,21.7083,750482.0
2015-12-09 10:10:00,32.32,32.44,32.31,32.36,936926.0,21.7083,21.7889,21.7016,21.7351,936926.0
2015-12-09 10:20:00,32.36,32.48,32.34,32.46,744827.0,21.7351,21.8157,21.7217,21.8023,744827.0
2015-12-09 10:30:00,32.46,32.65,32.45,32.6,717144.0,21.8023,21.9299,21.7956,21.8963,717144.0
2015-12-09 10:40:00,32.59,32.62,32.57,32.59,402762.0,21.8896,21.9098,21.8762,21.8896,402762.0
2015-12-09 10:50:00,32.59,32.61,32.48,32.5,585569.0,21.8896,21.9031,21.8157,21.8292,585569.0
2015-12-09 11:00:00,32.49,32.53,32.43,32.46,494858.0,21.8225,21.8493,21.7822,21.8023,494858.0
2015-12-09 11:10:00,32.47,32.58,32.45,32.46,557887.0,21.809,21.8829,21.7956,21.8023,557887.0
2015-12-09 11:20:00,32.45,32.5,32.43,32.46,639840.0,21.7956,21.8292,21.7822,21.8023,639840.0
2015-12-09 11:30:00,32.46,32.47,32.33,32.36,604722.0,21.8023,21.809,21.715,21.7351,604722.0
2015-12-09 11:40:00,32.36,32.38,32.25,32.3,991521.0,21.7351,21.7486,21.6613,21.6948,991521.0
2015-12-09 11:50:00,32.3,32.31,32.27,32.3,541246.0,21.6948,21.7016,21.6747,21.6948,541246.0
2015-12-09 12:00:00,32.3,32.35,32.29,32.31,636281.0,21.6948,21.7284,21.6881,21.7016,636281.0
2015-12-09 12:10:00,32.31,32.35,32.25,32.25,643093.0,21.7016,21.7284,21.6613,21.6613,643093.0
2015-12-09 12:20:00,32.26,32.27,32.2,32.24,1344127.0,21.668,21.6747,21.6277,21.6545,1344127.0
2015-12-09 12:30:00,32.24,32.28,32.19,32.21,1669299.0,21.6545,21.6814,21.621,21.6344,1669299.0
2015-12-09 12:40:00,32.21,32.26,32.18,32.25,832339.0,21.6344,21.668,21.6142,21.6613,832339.0
2015-12-09 12:50:00,32.25,32.26,32.14,32.18,602077.0,21.6613,21.668,21.5874,21.6142,602077.0
2015-12-09 13:00:00,32.18,32.25,32.12,32.23,566735.0,21.6142,21.6613,21.5739,21.6478,566735.0
2015-12-09 13:10:00,32.22,32.27,32.19,32.2,660087.0,21.6411,21.6747,21.621,21.6277,660087.0
2015-12-09 13:20:00,32.19,32.27,32.19,32.23,702797.0,21.621,21.6747,21.621,21.6478,702797.0
2015-12-09 13:30:00,32.23,32.31,32.2,32.29,794468.0,21.6478,21.7016,21.6277,21.6881,794468.0
2015-12-09 13:40:00,32.3,32.3,32.23,32.29,507350.0,21.6948,21.6948,21.6478,21.6881,507350.0
2015-12-09 13:50:00,32.29,32.36,32.28,32.29,337252.0,21.6881,21.7351,21.6814,21.6881,337252.0
2015-12-09 14:00:00,32.3,32.32,32.25,32.28,400747.0,21.6948,21.7083,21.6613,21.6814,400747.0
2015-12-09 14:10:00,32.27,32.34,32.27,32.3,425233.0,21.6747,21.7217,21.6747,21.6948,425233.0
2015-12-09 14:20:00,32.29,32.29,32.21,32.26,447709.0,21.6881,21.6881,21.6344,21.668,447709.0
2015-12-09 14:30:00,32.25,32.29,32.24,32.26,834818.0,21.6613,21.6881,21.6545,21.668,834818.0
2015-12-09 14:40:00,32.26,32.3,32.25,32.26,892265.0,21.668,21.6948,21.6613,21.668,892265.0
2015-12-09 14:50:00,32.26,32.29,32.25,32.26,817572.0,21.668,21.6881,21.6613,21.668,817572.0
2015-12-09 15:00:00,32.26,32.3,32.25,32.29,561467.0,21.668,21.6948,21.6613,21.6881,561467.0
2015-12-09 15:10:00,32.29,32.3,32.25,32.29,539364.0,21.6881,21.6948,21.6613,21.6881,539364.0
2015-12-09 15:20:00,32.29,32.37,32.28,32.34,968738.0,21.6881,21.7419,21.6814,21.7217,968738.0
2015-12-09 15:30:00,32.33,32.39,32.32,32.35,851053.0,21.715,21.7553,21.7083,21.7284,851053.0
2015-12-09 15:40:00,32.35,32.38,32.28,32.3,1155209.0,21.7284,21.7486,21.6814,21.6948,1155209.0
2015-12-09 15:50:00,32.3,32.34,32.29,32.29,2545679.0,21.6948,21.7217,21.6881,21.6881,2545679.0
2015-12-10 09:30:00,32.43,32.51,32.29,32.51,1639211.0,21.7822,21.8359,21.6881,21.8359,1639211.0
2015-12-10 09:40:00,32.51,32.58,32.44,32.46,1292359.0,21.8359,21.8829,21.7889,21.8023,1292359.0
2015-12-10 09:50:00,32.46,32.49,32.24,32.35,1830231.0,21.8023,21.8225,21.6545,21.7284,1830231.0
2015-12-10 10:00:00,32.35,32.45,32.34,32.34,549091.0,21.7284,21.7956,21.7217,21.7217,549091.0
2015-12-10 10:10:00,32.34,32.39,32.32,32.35,963120.0,21.7217,21.7553,21.7083,21.7284,963120.0
2015-12-10 10:20:00,32.35,32.46,32.34,32.43,837694.0,21.7284,21.8023,21.7217,21.7822,837694.0
2015-12-10 10:30:00,32.42,32.52,32.39,32.52,685042.0,21.7754,21.8426,21.7553,21.8426,685042.0
2015-12-10 10:40:00,32.52,32.56,32.5,32.52,537423.0,21.8426,21.8695,21.8292,21.8426,537423.0
2015-12-10 10:50:00,32.52,32.53,32.4,32.41,491789.0,21.8426,21.8493,21.762,21.7687,491789.0
2015-12-10 11:00:00,32.4,32.44,32.33,32.38,523753.0,21.762,21.7889,21.715,21.7486,523753.0
2015-12-10 11:10:00,32.39,32.45,32.36,32.44,481102.0,21.7553,21.7956,21.7351,21.7889,481102.0
2015-12-10 11:20:00,32.44,32.49,32.43,32.44,276398.0,21.7889,21.8225,21.7822,21.7889,276398.0
2015-12-10 11:30:00,32.44,32.45,32.37,32.43,293537.0,21.7889,21.7956,21.7419,21.7822,293537.0
2015-12-10 11:40:00,32.43,32.45,32.39,32.44,244254.0,21.7822,21.7956,21.7553,21.7889,244254.0
2015-12-10 11:50:00,32.44,32.44,32.37,32.39,351303.0,21.7889,21.7889,21.7419,21.7553,351303.0
2015-12-10 12:00:00,32.39,32.42,32.37,32.39,339414.0,21.7553,21.7754,21.7419,21.7553,339414.0
2015-12-10 12:10:00,32.39,32.43,32.36,32.4,626744.0,21.7553,21.7822,21.7351,21.762,626744.0
2015-12-10 12:20:00,32.4,32.43,32.38,32.41,1000923.0,21.762,21.7822,21.7486,21.7687,1000923.0
2015-12-10 12:30:00,32.4,32.41,32.34,32.38,943855.0,21.762,21.7687,21.7217,21.7486,943855.0
2015-12-10 12:40:00,32.38,32.48,32.38,32.48,952053.0,21.7486,21.8157,21.7486,21.8157,952053.0
2015-12-10 12:50:00,32.47,32.61,32.47,32.58,1139219.0,21.809,21.9031,21.809,21.8829,1139219.0
2015-12-10 13:00:00,32.58,32.6,32.49,32.5,1090379.0,21.8829,21.8963,21.8225,21.8292,1090379.0
2015-12-10 13:10:00,32.51,32.62,32.5,32.6,1078181.0,21.8359,21.9098,21.8292,21.8963,1078181.0
2015-12-10 13:20:00,32.61,32.61,32.56,32.57,793451.0,21.9031,21.9031,21.8695,21.8762,793451.0
2015-12-10 13:30:00,32.56,32.62,32.53,32.62,984492.0,21.8695,21.9098,21.8493,21.9098,984492.0
2015-12-10 13:40:00,32.61,32.65,32.6,32.64,744989.0,21.9031,21.9299,21.8963,21.9232,744989.0
2015-12-10 13:50:00,32.64,32.68,32.62,32.65,1283297.0,21.9232,21.9501,21.9098,21.9299,1283297.0
2015-12-10 14:00:00,32.65,32.68,32.62,32.63,1023919.0,21.9299,21.9501,21.9098,21.9165,1023919.0
2015-12-10 14:10:00,32.62,32.66,32.62,32.66,978263.0,21.9098,21.9366,21.9098,21.9366,978263.0
2015-12-10 14:20:00,32.66,32.7,32.65,32.69,965830.0,21.9366,21.9635,21.9299,21.9568,965830.0
2015-12-10 14:30:00,32.69,32.69,32.62,32.65,941032.0,21.9568,21.9568,21.9098,21.9299,941032.0
2015-12-10 14:40:00,32.65,32.72,32.58,32.61,1181313.0,21.9299,21.9769,21.8829,21.9031,1181313.0
2015-12-10 14:50:00,32.61,32.61,32.52,32.59,1350191.0,21.9031,21.9031,21.8426,21.8896,1350191.0
2015-12-10 15:00:00,32.59,32.61,32.49,32.5,2111970.0,21.8896,21.9031,21.8225,21.8292,2111970.0
2015-12-10 15:10:00,32.5,32.5,32.36,32.36,1318705.0,21.8292,21.8292,21.7351,21.7351,1318705.0
2015-12-10 15:20:00,32.37,32.4,32.32,32.38,1260172.0,21.7419,21.762,21.7083,21.7486,1260172.0
2015-12-10 15:30:00,32.38,32.43,32.35,32.4,1537540.0,21.7486,21.7822,21.7284,21.762,1537540.0
2015-12-10 15:40:00,32.4,32.45,32.39,32.41,1907379.0,21.762,21.7956,21.7553,21.7687,1907379.0
2015-12-10 15:50:00,32.41,32.43,32.34,32.37,3168195.0,21.7687,21.7822,21.7217,21.7419,3168195.0
2015-12-11 09:30:00,32.11,32.23,32.07,32.12,1119293.0,21.5672,21.6478,21.5404,21.5739,1119293.0
2015-12-11 09:40:00,32.12,32.17,32.06,32.07,832895.0,21.5739,21.6075,21.5336,21.5404,832895.0
2015-12-11 09:50:00,32.07,32.11,32.02,32.03,776710.0,21.5404,21.5672,21.5068,21.5135,776710.0
2015-12-11 10:00:00,32.02,32.09,31.98,32.06,1207474.0,21.5068,21.5538,21.4799,21.5336,1207474.0
2015-12-11 10:10:00,32.06,32.08,32.01,32.05,1396014.0,21.5336,21.5471,21.5001,21.5269,1396014.0
2015-12-11 10:20:00,32.05,32.17,32.02,32.13,2840019.0,21.5269,21.6075,21.5068,21.5807,2840019.0
2015-12-11 10:30:00,32.14,32.16,32.0,32.02,1383793.0,21.5874,21.6008,21.4933,21.5068,1383793.0
2015-12-11 10:40:00,32.02,32.06,31.99,32.04,719666.0,21.5068,21.5336,21.4866,21.5202,719666.0
2015-12-11 10:50:00,32.03,32.06,32.01,32.02,569666.0,21.5135,21.5336,21.5001,21.5068,569666.0
2015-12-11 11:00:00,32.02,32.08,32.01,32.07,661670.0,21.5068,21.5471,21.5001,21.5404,661670.0
2015-12-11 11:10:00,32.08,32.14,32.03,32.13,517242.0,21.5471,21.5874,21.5135,21.5807,517242.0
2015-12-11 11:20:00,32.13,32.15,32.08,32.12,460877.0,21.5807,21.5941,21.5471,21.5739,460877.0
2015-12-11 11:30:00,32.13,32.13,32.06,32.08,532994.0,21.5807,21.5807,21.5336,21.5471,532994.0
2015-12-11 11:40:00,32.08,32.15,32.07,32.11,359664.0,21.5471,21.5941,21.5404,21.5672,359664.0
2015-12-11 11:50:00,32.11,32.12,32.07,32.07,392599.0,21.5672,21.5739,21.5404,21.5404,392599.0
2015-12-11 12:00:00,32.07,32.11,32.05,32.05,487106.0,21.5404,21.5672,21.5269,21.5269,487106.0
2015-12-11 12:10:00,32.04,32.07,31.99,32.02,430379.0,21.5202,21.5404,21.4866,21.5068,430379.0
2015-12-11 12:20:00,32.02,32.08,32.0,32.07,762635.0,21.5068,21.5471,21.4933,21.5404,762635.0
2015-12-11 12:30:00,32.08,32.1,32.02,32.07,1466229.0,21.5471,21.5605,21.5068,21.5404,1466229.0
2015-12-11 12:40:00,32.07,32.09,32.05,32.07,488904.0,21.5404,21.5538,21.5269,21.5404,488904.0
2015-12-11 12:50:00,32.07,32.11,32.06,32.09,740708.0,21.5404,21.5672,21.5336,21.5538,740708.0
2015-12-11 13:00:00,32.1,32.15,32.09,32.15,606549.0,21.5605,21.5941,21.5538,21.5941,606549.0
2015-12-11 13:10:00,32.14,32.18,32.11,32.15,427816.0,21.5874,21.6142,21.5672,21.5941,427816.0
2015-12-11 13:20:00,32.14,32.16,32.06,32.09,430455.0,21.5874,21.6008,21.5336,21.5538,430455.0
2015-12-11 13:30:00,32.08,32.11,32.06,32.09,375274.0,21.5471,21.5672,21.5336,21.5538,375274.0
2015-12-11 13:40:00,32.09,32.12,32.06,32.09,294650.0,21.5538,21.5739,21.5336,21.5538,294650.0
2015-12-11 13:50:00,32.09,32.14,32.08,32.09,325360.0,21.5538,21.5874,21.5471,21.5538,325360.0
2015-12-11 14:00:00,32.08,32.13,32.08,32.1,466121.0,21.5471,21.5807,21.5471,21.5605,466121.0
2015-12-11 14:10:00,32.1,32.15,32.07,32.13,594620.0,21.5605,21.5941,21.5404,21.5807,594620.0
2015-12-11 14:20:00,32.13,32.14,32.05,32.08,674824.0,21.5807,21.5874,21.5269,21.5471,674824.0
2015-12-11 14:30:00,32.08,32.1,32.05,32.07,907701.0,21.5471,21.5605,21.5269,21.5404,907701.0
2015-12-11 14:40:00,32.07,32.1,32.04,32.06,655150.0,21.5404,21.5605,21.5202,21.5336,655150.0
2015-12-11 14:50:00,32.05,32.12,32.05,32.07,813112.0,21.5269,21.5739,21.5269,21.5404,813112.0
2015-12-11 15:00:00,32.07,32.1,32.04,32.07,1323899.0,21.5404,21.5605,21.5202,21.5404,1323899.0
2015-12-11 15:10:00,32.06,32.07,31.99,32.04,1665551.0,21.5336,21.5404,21.4866,21.5202,1665551.0
2015-12-11 15:20:00,32.05,32.1,32.02,32.07,1034014.0,21.5269,21.5605,21.5068,21.5404,1034014.0
2015-12-11 15:30:00,32.07,32.09,32.0,32.01,760749.0,21.5404,21.5538,21.4933,21.5001,760749.0
2015-12-11 15:40:00,32.02,32.05,31.97,32.01,1005757.0,21.5068,21.5269,21.4732,21.5001,1005757.0
2015-12-11 15:50:00,32.0,32.1,31.99,32.07,4171199.0,21.4933,21.5605,21.4866,21.5404,4171199.0
2015-12-14 09:30:00,31.99,32.21,31.98,32.11,1096602.0,21.4866,21.6344,21.4799,21.5672,1096602.0
2015-12-14 09:40:00,32.12,32.14,32.02,32.11,726123.0,21.5739,21.5874,21.5068,21.5672,726123.0
2015-12-14 09:50:00,32.12,32.15,32.04,32.06,556640.0,21.5739,21.5941,21.5202,21.5336,556640.0
2015-12-14 10:00:00,32.07,32.14,32.04,32.08,738152.0,21.5404,21.5874,21.5202,21.5471,738152.0
2015-12-14 10:10:00,32.08,32.12,31.9,32.03,2055274.0,21.5471,21.5739,21.4262,21.5135,2055274.0
2015-12-14 10:20:00,32.03,32.04,31.95,31.99,878844.0,21.5135,21.5202,21.4598,21.4866,878844.0
2015-12-14 10:30:00,31.99,32.06,31.96,32.05,499379.0,21.4866,21.5336,21.4665,21.5269,499379.0
2015-12-14 10:40:00,32.05,32.07,31.97,32.01,601644.0,21.5269,21.5404,21.4732,21.5001,601644.0
2015-12-14 10:50:00,32.0,32.06,31.98,32.0,492023.0,21.4933,21.5336,21.4799,21.4933,492023.0
2015-12-14 11:00:00,32.0,32.04,31.99,32.0,1387920.0,21.4933,21.5202,21.4866,21.4933,1387920.0
2015-12-14 11:10:00,31.99,32.01,31.9,31.95,1292299.0,21.4866,21.5001,21.4262,21.4598,1292299.0
2015-12-14 11:20:00,31.96,32.03,31.93,31.93,635541.0,21.4665,21.5135,21.4463,21.4463,635541.0
2015-12-14 11:30:00,31.93,31.94,31.86,31.89,798740.0,21.4463,21.453,21.3993,21.4195,798740.0
2015-12-14 11:40:00,31.89,31.95,31.84,31.91,754479.0,21.4195,21.4598,21.3859,21.4329,754479.0
2015-12-14 11:50:00,31.92,32.03,31.87,32.0,920217.0,21.4396,21.5135,21.406,21.4933,920217.0
2015-12-14 12:00:00,31.99,32.09,31.97,32.07,567062.0,21.4866,21.5538,21.4732,21.5404,567062.0
2015-12-14 12:10:00,32.07,32.12,32.03,32.05,550382.0,21.5404,21.5739,21.5135,21.5269,550382.0
2015-12-14 12:20:00,32.05,32.14,32.01,32.1,593035.0,21.5269,21.5874,21.5001,21.5605,593035.0
2015-12-14 12:30:00,32.11,32.14,32.06,32.07,465319.0,21.5672,21.5874,21.5336,21.5404,465319.0
2015-12-14 12:40:00,32.08,32.08,31.98,31.99,440574.0,21.5471,21.5471,21.4799,21.4866,440574.0
2015-12-14 12:50:00,31.98,32.13,31.98,32.08,588317.0,21.4799,21.5807,21.4799,21.5471,588317.0
2015-12-14 13:00:00,32.08,32.1,32.0,32.02,390601.0,21.5471,21.5605,21.4933,21.5068,390601.0
2015-12-14 13:10:00,32.03,32.04,31.97,32.0,899550.0,21.5135,21.5202,21.4732,21.4933,899550.0
2015-12-14 13:20:00,32.01,32.04,31.99,32.02,704138.0,21.5001,21.5202,21.4866,21.5068,704138.0
2015-12-14 13:30:00,32.01,32.02,31.95,31.96,626809.0,21.5001,21.5068,21.4598,21.4665,626809.0
2015-12-14 13:40:00,31.96,32.01,31.9,31.93,530794.0,21.4665,21.5001,21.4262,21.4463,530794.0
2015-12-14 13:50:00,31.93,31.99,31.92,31.95,758251.0,21.4463,21.4866,21.4396,21.4598,758251.0
2015-12-14 14:00:00,31.94,31.95,31.85,31.9,588335.0,21.453,21.4598,21.3926,21.4262,588335.0
2015-12-14 14:10:00,31.9,31.97,31.88,31.93,558118.0,21.4262,21.4732,21.4127,21.4463,558118.0
2015-12-14 14:20:00,31.94,31.94,31.89,31.93,556557.0,21.453,21.453,21.4195,21.4463,556557.0
2015-12-14 14:30:00,31.93,31.93,31.88,31.93,416717.0,21.4463,21.4463,21.4127,21.4463,416717.0
2015-12-14 14:40:00,31.93,31.97,31.89,31.96,486839.0,21.4463,21.4732,21.4195,21.4665,486839.0
2015-12-14 14:50:00,31.96,32.0,31.92,31.96,2125675.0,21.4665,21.4933,21.4396,21.4665,2125675.0
2015-12-14 15:00:00,31.96,31.97,31.9,31.9,694686.0,21.4665,21.4732,21.4262,21.4262,694686.0
2015-12-14 15:10:00,31.9,31.92,31.87,31.9,572666.0,21.4262,21.4396,21.406,21.4262,572666.0
2015-12-14 15:20:00,31.9,31.94,31.87,31.92,622950.0,21.4262,21.453,21.406,21.4396,622950.0
2015-12-14 15:30:00,31.91,32.01,31.89,31.98,952259.0,21.4329,21.5001,21.4195,21.4799,952259.0
2015-12-14 15:40:00,31.97,32.03,31.89,32.02,1082922.0,21.4732,21.5135,21.4195,21.5068,1082922.0
2015-12-14 15:50:00,32.02,32.18,31.99,32.18,2819002.0,21.5068,21.6142,21.4866,21.6142,2819002.0
2015-12-15 09:30:00,32.59,32.82,32.47,32.71,2611224.0,21.8896,22.0441,21.809,21.9702,2611224.0
2015-12-15 09:40:00,32.71,32.76,32.56,32.59,1852530.0,21.9702,22.0038,21.8695,21.8896,1852530.0
2015-12-15 09:50:00,32.59,32.66,32.54,32.55,935959.0,21.8896,21.9366,21.856,21.8628,935959.0
2015-12-15 10:00:00,32.56,32.63,32.52,32.58,1638586.0,21.8695,21.9165,21.8426,21.8829,1638586.0
2015-12-15 10:10:00,32.57,32.57,32.47,32.5,719843.0,21.8762,21.8762,21.809,21.8292,719843.0
2015-12-15 10:20:00,32.5,32.5,32.44,32.45,556729.0,21.8292,21.8292,21.7889,21.7956,556729.0
2015-12-15 10:30:00,32.45,32.49,32.41,32.45,873445.0,21.7956,21.8225,21.7687,21.7956,873445.0
2015-12-15 10:40:00,32.46,32.48,32.4,32.45,769154.0,21.8023,21.8157,21.762,21.7956,769154.0
2015-12-15 10:50:00,32.45,32.49,32.37,32.38,431055.0,21.7956,21.8225,21.7419,21.7486,431055.0
2015-12-15 11:00:00,32.38,32.4,32.33,32.36,616566.0,21.7486,21.762,21.715,21.7351,616566.0
2015-12-15 11:10:00,32.36,32.43,32.33,32.39,605894.0,21.7351,21.7822,21.715,21.7553,605894.0
2015-12-15 11:20:00,32.4,32.48,32.35,32.45,457563.0,21.762,21.8157,21.7284,21.7956,457563.0
2015-12-15 11:30:00,32.45,32.48,32.4,32.43,532577.0,21.7956,21.8157,21.762,21.7822,532577.0
2015-12-15 11:40:00,32.43,32.45,32.39,32.39,405764.0,21.7822,21.7956,21.7553,21.7553,405764.0
2015-12-15 11:50:00,32.38,32.44,32.38,32.4,474586.0,21.7486,21.7889,21.7486,21.762,474586.0
2015-12-15 12:00:00,32.4,32.48,32.38,32.44,569418.0,21.762,21.8157,21.7486,21.7889,569418.0
2015-12-15 12:10:00,32.44,32.48,32.42,32.45,300723.0,21.7889,21.8157,21.7754,21.7956,300723.0
2015-12-15 12:20:00,32.44,32.48,32.41,32.44,480336.0,21.7889,21.8157,21.7687,21.7889,480336.0
2015-12-15 12:30:00,32.44,32.52,32.41,32.5,1245163.0,21.7889,21.8426,21.7687,21.8292,1245163.0
2015-12-15 12:40:00,32.51,32.54,32.48,32.54,467789.0,21.8359,21.856,21.8157,21.856,467789.0
2015-12-15 12:50:00,32.54,32.58,32.53,32.57,601620.0,21.856,21.8829,21.8493,21.8762,601620.0
2015-12-15 13:00:00,32.56,32.62,32.56,32.58,888617.0,21.8695,21.9098,21.8695,21.8829,888617.0
2015-12-15 13:10:00,32.58,32.62,32.56,32.56,569754.0,21.8829,21.9098,21.8695,21.8695,569754.0
2015-12-15 13:20:00,32.56,32.57,32.5,32.51,655071.0,21.8695,21.8762,21.8292,21.8359,655071.0
2015-12-15 13:30:00,32.5,32.55,32.48,32.52,1195117.0,21.8292,21.8628,21.8157,21.8426,1195117.0
2015-12-15 13:40:00,32.52,32.55,32.48,32.52,1700659.0,21.8426,21.8628,21.8157,21.8426,1700659.0
2015-12-15 13:50:00,32.52,32.56,32.48,32.54,2287905.0,21.8426,21.8695,21.8157,21.856,2287905.0
2015-12-15 14:00:00,32.55,32.55,32.46,32.47,1013187.0,21.8628,21.8628,21.8023,21.809,1013187.0
2015-12-15 14:10:00,32.47,32.51,32.44,32.45,1070427.0,21.809,21.8359,21.7889,21.7956,1070427.0
2015-12-15 14:20:00,32.44,32.49,32.39,32.41,1236007.0,21.7889,21.8225,21.7553,21.7687,1236007.0
2015-12-15 14:30:00,32.42,32.43,32.38,32.41,932135.0,21.7754,21.7822,21.7486,21.7687,932135.0
2015-12-15 14:40:00,32.41,32.42,32.36,32.36,1063728.0,21.7687,21.7754,21.7351,21.7351,1063728.0
2015-12-15 14:50:00,32.36,32.38,32.32,32.38,1018434.0,21.7351,21.7486,21.7083,21.7486,1018434.0
2015-12-15 15:00:00,32.38,32.38,32.26,32.34,1603505.0,21.7486,21.7486,21.668,21.7217,1603505.0
2015-12-15 15:10:00,32.34,32.34,32.28,32.34,1265830.0,21.7217,21.7217,21.6814,21.7217,1265830.0
2015-12-15 15:20:00,32.34,32.34,32.21,32.23,1388757.0,21.7217,21.7217,21.6344,21.6478,1388757.0
2015-12-15 15:30:00,32.24,32.29,32.16,32.27,1799018.0,21.6545,21.6881,21.6008,21.6747,1799018.0
2015-12-15 15:40:00,32.28,32.29,32.22,32.26,1864693.0,21.6814,21.6881,21.6411,21.668,1864693.0
2015-12-15 15:50:00,32.26,32.28,32.2,32.25,3029368.0,21.668,21.6814,21.6277,21.6613,3029368.0
2015-12-16 09:30:00,32.43,32.47,32.32,32.4,1003415.0,21.7822,21.809,21.7083,21.762,1003415.0
2015-12-16 09:40:00,32.4,32.4,32.26,32.28,867144.0,21.762,21.762,21.668,21.6814,867144.0
2015-12-16 09:50:00,32.28,32.35,32.27,32.32,1612445.0,21.6814,21.7284,21.6747,21.7083,1612445.0
2015-12-16 10:00:00,32.31,32.36,32.26,32.27,1038245.0,21.7016,21.7351,21.668,21.6747,1038245.0
2015-12-16 10:10:00,32.26,32.27,32.13,32.21,1129593.0,21.668,21.6747,21.5807,21.6344,1129593.0
2015-12-16 10:20:00,32.2,32.23,32.15,32.19,656929.0,21.6277,21.6478,21.5941,21.621,656929.0
2015-12-16 10:30:00,32.18,32.22,32.14,32.21,548250.0,21.6142,21.6411,21.5874,21.6344,548250.0
2015-12-16 10:40:00,32.21,32.25,32.15,32.23,679612.0,21.6344,21.6613,21.5941,21.6478,679612.0
2015-12-16 10:50:00,32.23,32.29,32.23,32.26,998171.0,21.6478,21.6881,21.6478,21.668,998171.0
2015-12-16 11:00:00,32.26,32.28,32.23,32.24,714404.0,21.668,21.6814,21.6478,21.6545,714404.0
2015-12-16 11:10:00,32.24,32.27,32.16,32.22,524920.0,21.6545,21.6747,21.6008,21.6411,524920.0
2015-12-16 11:20:00,32.23,32.23,32.16,32.2,422377.0,21.6478,21.6478,21.6008,21.6277,422377.0
2015-12-16 11:30:00,32.2,32.21,32.13,32.13,742916.0,21.6277,21.6344,21.5807,21.5807,742916.0
2015-12-16 11:40:00,32.14,32.15,32.1,32.13,565735.0,21.5874,21.5941,21.5605,21.5807,565735.0
2015-12-16 11:50:00,32.14,32.15,32.07,32.11,560555.0,21.5874,21.5941,21.5404,21.5672,560555.0
2015-12-16 12:00:00,32.11,32.18,32.11,32.17,995403.0,21.5672,21.6142,21.5672,21.6075,995403.0
2015-12-16 12:10:00,32.18,32.2,32.13,32.16,868108.0,21.6142,21.6277,21.5807,21.6008,868108.0
2015-12-16 12:20:00,32.16,32.21,32.16,32.2,680680.0,21.6008,21.6344,21.6008,21.6277,680680.0
2015-12-16 12:30:00,32.21,32.25,32.2,32.24,531376.0,21.6344,21.6613,21.6277,21.6545,531376.0
2015-12-16 12:40:00,32.24,32.25,32.16,32.17,786602.0,21.6545,21.6613,21.6008,21.6075,786602.0
2015-12-16 12:50:00,32.17,32.17,32.12,32.14,550561.0,21.6075,21.6075,21.5739,21.5874,550561.0
2015-12-16 13:00:00,32.14,32.19,32.11,32.17,650848.0,21.5874,21.621,21.5672,21.6075,650848.0
2015-12-16 13:10:00,32.17,32.2,32.15,32.18,451649.0,21.6075,21.6277,21.5941,21.6142,451649.0
2015-12-16 13:20:00,32.19,32.23,32.17,32.23,674328.0,21.621,21.6478,21.6075,21.6478,674328.0
2015-12-16 13:30:00,32.22,32.24,32.17,32.2,624144.0,21.6411,21.6545,21.6075,21.6277,624144.0
2015-12-16 13:40:00,32.2,32.22,32.18,32.21,819830.0,21.6277,21.6411,21.6142,21.6344,819830.0
2015-12-16 13:50:00,32.2,32.27,32.2,32.23,1146084.0,21.6277,21.6747,21.6277,21.6478,1146084.0
2015-12-16 14:00:00,32.22,32.37,31.99,32.27,1431514.0,21.6411,21.7419,21.4866,21.6747,1431514.0
2015-12-16 14:10:00,32.27,32.36,32.15,32.27,997113.0,21.6747,21.7351,21.5941,21.6747,997113.0
2015-12-16 14:20:00,32.27,32.35,32.25,32.29,971288.0,21.6747,21.7284,21.6613,21.6881,971288.0
2015-12-16 14:30:00,32.28,32.35,32.22,32.33,968644.0,21.6814,21.7284,21.6411,21.715,968644.0
2015-12-16 14:40:00,32.33,32.38,32.28,32.37,1010650.0,21.715,21.7486,21.6814,21.7419,1010650.0
2015-12-16 14:50:00,32.36,32.59,32.35,32.57,2965476.0,21.7351,21.8896,21.7284,21.8762,2965476.0
2015-12-16 15:00:00,32.57,32.58,32.46,32.49,1313568.0,21.8762,21.8829,21.8023,21.8225,1313568.0
2015-12-16 15:10:00,32.49,32.55,32.47,32.5,1106458.0,21.8225,21.8628,21.809,21.8292,1106458.0
2015-12-16 15:20:00,32.5,32.6,32.49,32.59,1122302.0,21.8292,21.8963,21.8225,21.8896,1122302.0
2015-12-16 15:30:00,32.58,32.67,32.58,32.63,2103578.0,21.8829,21.9434,21.8829,21.9165,2103578.0
2015-12-16 15:40:00,32.63,32.66,32.52,32.56,2199542.0,21.9165,21.9366,21.8426,21.8695,2199542.0
2015-12-16 15:50:00,32.56,32.63,32.55,32.57,3127693.0,21.8695,21.9165,21.8628,21.8762,3127693.0
2015-12-17 09:30:00,32.56,32.64,32.52,32.61,1032487.0,21.8695,21.9232,21.8426,21.9031,1032487.0
2015-12-17 09:40:00,32.61,32.67,32.54,32.56,1518412.0,21.9031,21.9434,21.856,21.8695,1518412.0
2015-12-17 09:50:00,32.55,32.58,32.46,32.55,666441.0,21.8628,21.8829,21.8023,21.8628,666441.0
2015-12-17 10:00:00,32.56,32.56,32.47,32.48,595887.0,21.8695,21.8695,21.809,21.8157,595887.0
2015-12-17 10:10:00,32.49,32.5,32.36,32.4,1025867.0,21.8225,21.8292,21.7351,21.762,1025867.0
2015-12-17 10:20:00,32.4,32.49,32.39,32.46,580373.0,21.762,21.8225,21.7553,21.8023,580373.0
2015-12-17 10:30:00,32.46,32.52,32.45,32.5,639836.0,21.8023,21.8426,21.7956,21.8292,639836.0
2015-12-17 10:40:00,32.5,32.5,32.39,32.4,586244.0,21.8292,21.8292,21.7553,21.762,586244.0
2015-12-17 10:50:00,32.41,32.46,32.38,32.44,662928.0,21.7687,21.8023,21.7486,21.7889,662928.0
2015-12-17 11:00:00,32.45,32.45,32.38,32.43,356916.0,21.7956,21.7956,21.7486,21.7822,356916.0
2015-12-17 11:10:00,32.42,32.45,32.34,32.36,523498.0,21.7754,21.7956,21.7217,21.7351,523498.0
2015-12-17 11:20:00,32.35,32.4,32.3,32.4,448761.0,21.7284,21.762,21.6948,21.762,448761.0
2015-12-17 11:30:00,32.4,32.42,32.37,32.42,423036.0,21.762,21.7754,21.7419,21.7754,423036.0
2015-12-17 11:40:00,32.41,32.43,32.37,32.38,393435.0,21.7687,21.7822,21.7419,21.7486,393435.0
2015-12-17 11:50:00,32.38,32.41,32.35,32.37,455008.0,21.7486,21.7687,21.7284,21.7419,455008.0
2015-12-17 12:00:00,32.37,32.38,32.31,32.37,290459.0,21.7419,21.7486,21.7016,21.7419,290459.0
2015-12-17 12:10:00,32.37,32.43,32.36,32.41,274493.0,21.7419,21.7822,21.7351,21.7687,274493.0
2015-12-17 12:20:00,32.41,32.42,32.36,32.4,303932.0,21.7687,21.7754,21.7351,21.762,303932.0
2015-12-17 12:30:00,32.4,32.43,32.36,32.36,438174.0,21.762,21.7822,21.7351,21.7351,438174.0
2015-12-17 12:40:00,32.36,32.42,32.33,32.4,487179.0,21.7351,21.7754,21.715,21.762,487179.0
2015-12-17 12:50:00,32.41,32.42,32.34,32.4,439587.0,21.7687,21.7754,21.7217,21.762,439587.0
2015-12-17 13:00:00,32.4,32.45,32.39,32.44,714568.0,21.762,21.7956,21.7553,21.7889,714568.0
2015-12-17 13:10:00,32.43,32.45,32.38,32.39,1312375.0,21.7822,21.7956,21.7486,21.7553,1312375.0
2015-12-17 13:20:00,32.39,32.45,32.36,32.41,747261.0,21.7553,21.7956,21.7351,21.7687,747261.0
2015-12-17 13:30:00,32.41,32.45,32.41,32.44,811766.0,21.7687,21.7956,21.7687,21.7889,811766.0
2015-12-17 13:40:00,32.44,32.51,32.43,32.49,1186295.0,21.7889,21.8359,21.7822,21.8225,1186295.0
2015-12-17 13:50:00,32.48,32.51,32.45,32.51,631749.0,21.8157,21.8359,21.7956,21.8359,631749.0
2015-12-17 14:00:00,32.51,32.54,32.49,32.51,713137.0,21.8359,21.856,21.8225,21.8359,713137.0
2015-12-17 14:10:00,32.5,32.53,32.48,32.53,871486.0,21.8292,21.8493,21.8157,21.8493,871486.0
2015-12-17 14:20:00,32.54,32.56,32.48,32.5,782813.0,21.856,21.8695,21.8157,21.8292,782813.0
2015-12-17 14:30:00,32.49,32.54,32.47,32.52,811383.0,21.8225,21.856,21.809,21.8426,811383.0
2015-12-17 14:40:00,32.51,32.53,32.47,32.48,858212.0,21.8359,21.8493,21.809,21.8157,858212.0
2015-12-17 14:50:00,32.49,32.55,32.47,32.53,819199.0,21.8225,21.8628,21.809,21.8493,819199.0
2015-12-17 15:00:00,32.54,32.54,32.5,32.54,789903.0,21.856,21.856,21.8292,21.856,789903.0
2015-12-17 15:10:00,32.53,32.6,32.5,32.52,1084182.0,21.8493,21.8963,21.8292,21.8426,1084182.0
2015-12-17 15:20:00,32.52,32.52,32.45,32.5,900108.0,21.8426,21.8426,21.7956,21.8292,900108.0
2015-12-17 15:30:00,32.5,32.61,32.49,32.55,1408565.0,21.8292,21.9031,21.8225,21.8628,1408565.0
2015-12-17 15:40:00,32.55,32.61,32.52,32.54,2108279.0,21.8628,21.9031,21.8426,21.856,2108279.0
2015-12-17 15:50:00,32.55,32.55,32.32,32.34,3203757.0,21.8628,21.8628,21.7083,21.7217,3203757.0
2015-12-18 09:30:00,32.25,32.45,32.15,32.24,5368179.0,21.6613,21.7956,21.5941,21.6545,5368179.0
2015-12-18 09:40:00,32.25,32.32,32.18,32.31,1013359.0,21.6613,21.7083,21.6142,21.7016,1013359.0
2015-12-18 09:50:00,32.31,32.36,32.28,32.32,1215303.0,21.7016,21.7351,21.6814,21.7083,1215303.0
2015-12-18 10:00:00,32.32,32.34,32.25,32.26,777461.0,21.7083,21.7217,21.6613,21.668,777461.0
2015-12-18 10:10:00,32.27,32.3,32.16,32.2,798405.0,21.6747,21.6948,21.6008,21.6277,798405.0
2015-12-18 10:20:00,32.21,32.27,32.2,32.21,488227.0,21.6344,21.6747,21.6277,21.6344,488227.0
2015-12-18 10:30:00,32.2,32.22,32.09,32.13,1170365.0,21.6277,21.6411,21.5538,21.5807,1170365.0
2015-12-18 10:40:00,32.12,32.2,32.11,32.14,786846.0,21.5739,21.6277,21.5672,21.5874,786846.0
2015-12-18 10:50:00,32.14,32.17,32.1,32.13,651114.0,21.5874,21.6075,21.5605,21.5807,651114.0
2015-12-18 11:00:00,32.13,32.22,32.12,32.21,604309.0,21.5807,21.6411,21.5739,21.6344,604309.0
2015-12-18 11:10:00,32.22,32.25,32.19,32.23,571659.0,21.6411,21.6613,21.621,21.6478,571659.0
2015-12-18 11:20:00,32.23,32.25,32.2,32.23,535795.0,21.6478,21.6613,21.6277,21.6478,535795.0
2015-12-18 11:30:00,32.23,32.24,32.15,32.2,397080.0,21.6478,21.6545,21.5941,21.6277,397080.0
2015-12-18 11:40:00,32.2,32.21,32.1,32.12,472844.0,21.6277,21.6344,21.5605,21.5739,472844.0
2015-12-18 11:50:00,32.12,32.12,32.06,32.09,643606.0,21.5739,21.5739,21.5336,21.5538,643606.0
2015-12-18 12:00:00,32.08,32.19,32.07,32.17,646511.0,21.5471,21.621,21.5404,21.6075,646511.0
2015-12-18 12:10:00,32.16,32.19,32.06,32.09,550410.0,21.6008,21.621,21.5336,21.5538,550410.0
2015-12-18 12:20:00,32.09,32.12,32.04,32.1,861388.0,21.5538,21.5739,21.5202,21.5605,861388.0
2015-12-18 12:30:00,32.09,32.13,32.02,32.02,887365.0,21.5538,21.5807,21.5068,21.5068,887365.0
2015-12-18 12:40:00,32.02,32.07,31.99,32.06,758878.0,21.5068,21.5404,21.4866,21.5336,758878.0
2015-12-18 12:50:00,32.06,32.09,32.03,32.05,431226.0,21.5336,21.5538,21.5135,21.5269,431226.0
2015-12-18 13:00:00,32.05,32.09,32.03,32.06,426032.0,21.5269,21.5538,21.5135,21.5336,426032.0
2015-12-18 13:10:00,32.06,32.08,32.05,32.05,231938.0,21.5336,21.5471,21.5269,21.5269,231938.0
2015-12-18 13:20:00,32.05,32.07,31.99,32.01,995577.0,21.5269,21.5404,21.4866,21.5001,995577.0
2015-12-18 13:30:00,32.01,32.02,31.95,31.96,816284.0,21.5001,21.5068,21.4598,21.4665,816284.0
2015-12-18 13:40:00,31.96,32.02,31.95,31.96,430332.0,21.4665,21.5068,21.4598,21.4665,430332.0
2015-12-18 13:50:00,31.96,32.05,31.95,32.02,1101666.0,21.4665,21.5269,21.4598,21.5068,1101666.0
2015-12-18 14:00:00,32.03,32.16,32.01,32.13,869038.0,21.5135,21.6008,21.5001,21.5807,869038.0
2015-12-18 14:10:00,32.14,32.18,32.13,32.15,1497874.0,21.5874,21.6142,21.5807,21.5941,1497874.0
2015-12-18 14:20:00,32.16,32.23,32.15,32.21,888014.0,21.6008,21.6478,21.5941,21.6344,888014.0
2015-12-18 14:30:00,32.22,32.22,32.14,32.2,1531632.0,21.6411,21.6411,21.5874,21.6277,1531632.0
2015-12-18 14:40:00,32.2,32.21,32.08,32.08,1227984.0,21.6277,21.6344,21.5471,21.5471,1227984.0
2015-12-18 14:50:00,32.08,32.14,32.07,32.11,594107.0,21.5471,21.5874,21.5404,21.5672,594107.0
2015-12-18 15:00:00,32.11,32.17,32.1,32.16,506090.0,21.5672,21.6075,21.5605,21.6008,506090.0
2015-12-18 15:10:00,32.16,32.18,32.01,32.05,1113264.0,21.6008,21.6142,21.5001,21.5269,1113264.0
2015-12-18 15:20:00,32.05,32.12,32.0,32.07,862296.0,21.5269,21.5739,21.4933,21.5404,862296.0
2015-12-18 15:30:00,32.07,32.11,32.01,32.1,751587.0,21.5404,21.5672,21.5001,21.5605,751587.0
2015-12-18 15:40:00,32.1,32.12,32.02,32.02,1140242.0,21.5605,21.5739,21.5068,21.5068,1140242.0
2015-12-18 15:50:00,32.02,32.04,31.95,31.96,4429741.0,21.5068,21.5202,21.4598,21.4665,4429741.0
2015-12-21 09:30:00,32.17,32.22,32.09,32.09,916588.0,21.6075,21.6411,21.5538,21.5538,916588.0
2015-12-21 09:40:00,32.08,32.1,32.01,32.08,589338.0,21.5471,21.5605,21.5001,21.5471,589338.0
2015-12-21 09:50:00,32.08,32.13,32.04,32.11,554159.0,21.5471,21.5807,21.5202,21.5672,554159.0
2015-12-21 10:00:00,32.1,32.21,32.1,32.2,865632.0,21.5605,21.6344,21.5605,21.6277,865632.0
2015-12-21 10:10:00,32.2,32.32,32.19,32.3,860419.0,21.6277,21.7083,21.621,21.6948,860419.0
2015-12-21 10:20:00,32.29,32.3,32.21,32.22,677443.0,21.6881,21.6948,21.6344,21.6411,677443.0
2015-12-21 10:30:00,32.23,32.3,32.23,32.27,450718.0,21.6478,21.6948,21.6478,21.6747,450718.0
2015-12-21 10:40:00,32.26,32.29,32.22,32.24,697528.0,21.668,21.6881,21.6411,21.6545,697528.0
2015-12-21 10:50:00,32.24,32.29,32.23,32.29,490182.0,21.6545,21.6881,21.6478,21.6881,490182.0
2015-12-21 11:00:00,32.28,32.29,32.24,32.28,538993.0,21.6814,21.6881,21.6545,21.6814,538993.0
2015-12-21 11:10:00,32.27,32.28,32.16,32.16,770471.0,21.6747,21.6814,21.6008,21.6008,770471.0
2015-12-21 11:20:00,32.16,32.24,32.15,32.22,520914.0,21.6008,21.6545,21.5941,21.6411,520914.0
2015-12-21 11:30:00,32.22,32.23,32.12,32.17,583461.0,21.6411,21.6478,21.5739,21.6075,583461.0
2015-12-21 11:40:00,32.17,32.2,32.14,32.18,427760.0,21.6075,21.6277,21.5874,21.6142,427760.0
2015-12-21 11:50:00,32.18,32.2,32.14,32.16,526422.0,21.6142,21.6277,21.5874,21.6008,526422.0
2015-12-21 12:00:00,32.16,32.23,32.14,32.2,463608.0,21.6008,21.6478,21.5874,21.6277,463608.0
2015-12-21 12:10:00,32.2,32.21,32.15,32.15,316172.0,21.6277,21.6344,21.5941,21.5941,316172.0
2015-12-21 12:20:00,32.16,32.23,32.15,32.2,403945.0,21.6008,21.6478,21.5941,21.6277,403945.0
2015-12-21 12:30:00,32.2,32.23,32.17,32.2,400700.0,21.6277,21.6478,21.6075,21.6277,400700.0
2015-12-21 12:40:00,32.2,32.21,32.16,32.2,279899.0,21.6277,21.6344,21.6008,21.6277,279899.0
2015-12-21 12:50:00,32.2,32.23,32.19,32.23,242637.0,21.6277,21.6478,21.621,21.6478,242637.0
2015-12-21 13:00:00,32.23,32.26,32.22,32.24,288160.0,21.6478,21.668,21.6411,21.6545,288160.0
2015-12-21 13:10:00,32.24,32.32,32.23,32.32,606187.0,21.6545,21.7083,21.6478,21.7083,606187.0
2015-12-21 13:20:00,32.32,32.33,32.26,32.3,531678.0,21.7083,21.715,21.668,21.6948,531678.0
2015-12-21 13:30:00,32.3,32.35,32.29,32.34,564004.0,21.6948,21.7284,21.6881,21.7217,564004.0
2015-12-21 13:40:00,32.34,32.37,32.33,32.35,407181.0,21.7217,21.7419,21.715,21.7284,407181.0
2015-12-21 13:50:00,32.36,32.4,32.35,32.35,461266.0,21.7351,21.762,21.7284,21.7284,461266.0
2015-12-21 14:00:00,32.35,32.38,32.35,32.36,435970.0,21.7284,21.7486,21.7284,21.7351,435970.0
2015-12-21 14:10:00,32.36,32.4,32.35,32.36,518371.0,21.7351,21.762,21.7284,21.7351,518371.0
2015-12-21 14:20:00,32.37,32.39,32.31,32.33,570353.0,21.7419,21.7553,21.7016,21.715,570353.0
2015-12-21 14:30:00,32.33,32.35,32.31,32.31,989931.0,21.715,21.7284,21.7016,21.7016,989931.0
2015-12-21 14:40:00,32.32,32.32,32.27,32.29,729820.0,21.7083,21.7083,21.6747,21.6881,729820.0
2015-12-21 14:50:00,32.29,32.33,32.28,32.3,611873.0,21.6881,21.715,21.6814,21.6948,611873.0
2015-12-21 15:00:00,32.29,32.31,32.27,32.3,509203.0,21.6881,21.7016,21.6747,21.6948,509203.0
2015-12-21 15:10:00,32.29,32.31,32.25,32.26,600832.0,21.6881,21.7016,21.6613,21.668,600832.0
2015-12-21 15:20:00,32.26,32.26,32.2,32.25,614887.0,21.668,21.668,21.6277,21.6613,614887.0
2015-12-21 15:30:00,32.26,32.32,32.22,32.32,915757.0,21.668,21.7083,21.6411,21.7083,915757.0
2015-12-21 15:40:00,32.32,32.4,32.31,32.39,915765.0,21.7083,21.762,21.7016,21.7553,915765.0
2015-12-21 15:50:00,32.4,32.45,32.35,32.44,1762836.0,21.762,21.7956,21.7284,21.7889,1762836.0
2015-12-22 09:30:00,32.62,32.62,32.48,32.56,1198411.0,21.9098,21.9098,21.8157,21.8695,1198411.0
2015-12-22 09:40:00,32.56,32.6,32.45,32.47,713384.0,21.8695,21.8963,21.7956,21.809,713384.0
2015-12-22 09:50:00,32.47,32.52,32.45,32.51,626059.0,21.809,21.8426,21.7956,21.8359,626059.0
2015-12-22 10:00:00,32.51,32.53,32.45,32.51,522754.0,21.8359,21.8493,21.7956,21.8359,522754.0
2015-12-22 10:10:00,32.51,32.56,32.47,32.49,558899.0,21.8359,21.8695,21.809,21.8225,558899.0
2015-12-22 10:20:00,32.5,32.54,32.49,32.52,309843.0,21.8292,21.856,21.8225,21.8426,309843.0
2015-12-22 10:30:00,32.52,32.54,32.48,32.53,384223.0,21.8426,21.856,21.8157,21.8493,384223.0
2015-12-22 10:40:00,32.53,32.55,32.5,32.51,399796.0,21.8493,21.8628,21.8292,21.8359,399796.0
2015-12-22 10:50:00,32.51,32.52,32.47,32.48,407700.0,21.8359,21.8426,21.809,21.8157,407700.0
2015-12-22 11:00:00,32.48,32.53,32.48,32.5,494917.0,21.8157,21.8493,21.8157,21.8292,494917.0
2015-12-22 11:10:00,32.5,32.55,32.48,32.52,666724.0,21.8292,21.8628,21.8157,21.8426,666724.0
2015-12-22 11:20:00,32.52,32.52,32.46,32.5,486061.0,21.8426,21.8426,21.8023,21.8292,486061.0
2015-12-22 11:30:00,32.5,32.55,32.48,32.52,514272.0,21.8292,21.8628,21.8157,21.8426,514272.0
2015-12-22 11:40:00,32.52,32.55,32.48,32.49,339010.0,21.8426,21.8628,21.8157,21.8225,339010.0
2015-12-22 11:50:00,32.5,32.5,32.44,32.5,318173.0,21.8292,21.8292,21.7889,21.8292,318173.0
2015-12-22 12:00:00,32.5,32.51,32.41,32.44,594491.0,21.8292,21.8359,21.7687,21.7889,594491.0
2015-12-22 12:10:00,32.44,32.47,32.42,32.45,398292.0,21.7889,21.809,21.7754,21.7956,398292.0
2015-12-22 12:20:00,32.45,32.52,32.45,32.5,241144.0,21.7956,21.8426,21.7956,21.8292,241144.0
2015-12-22 12:30:00,32.5,32.59,32.5,32.55,466014.0,21.8292,21.8896,21.8292,21.8628,466014.0
2015-12-22 12:40:00,32.55,32.59,32.52,32.52,485320.0,21.8628,21.8896,21.8426,21.8426,485320.0
2015-12-22 12:50:00,32.52,32.57,32.51,32.56,331494.0,21.8426,21.8762,21.8359,21.8695,331494.0
2015-12-22 13:00:00,32.55,32.57,32.51,32.51,156046.0,21.8628,21.8762,21.8359,21.8359,156046.0
2015-12-22 13:10:00,32.52,32.53,32.48,32.5,255273.0,21.8426,21.8493,21.8157,21.8292,255273.0
2015-12-22 13:20:00,32.51,32.53,32.47,32.52,185419.0,21.8359,21.8493,21.809,21.8426,185419.0
2015-12-22 13:30:00,32.52,32.54,32.49,32.52,259973.0,21.8426,21.856,21.8225,21.8426,259973.0
2015-12-22 13:40:00,32.53,32.58,32.5,32.58,350651.0,21.8493,21.8829,21.8292,21.8829,350651.0
2015-12-22 13:50:00,32.58,32.58,32.52,32.55,337143.0,21.8829,21.8829,21.8426,21.8628,337143.0
2015-12-22 14:00:00,32.56,32.57,32.48,32.48,414969.0,21.8695,21.8762,21.8157,21.8157,414969.0
2015-12-22 14:10:00,32.49,32.52,32.48,32.52,339214.0,21.8225,21.8426,21.8157,21.8426,339214.0
2015-12-22 14:20:00,32.52,32.57,32.49,32.49,499466.0,21.8426,21.8762,21.8225,21.8225,499466.0
2015-12-22 14:30:00,32.5,32.51,32.47,32.51,362004.0,21.8292,21.8359,21.809,21.8359,362004.0
2015-12-22 14:40:00,32.51,32.54,32.51,32.51,199334.0,21.8359,21.856,21.8359,21.8359,199334.0
2015-12-22 14:50:00,32.52,32.52,32.46,32.49,458224.0,21.8426,21.8426,21.8023,21.8225,458224.0
2015-12-22 15:00:00,32.49,32.53,32.47,32.5,517719.0,21.8225,21.8493,21.809,21.8292,517719.0
2015-12-22 15:10:00,32.5,32.54,32.48,32.52,414814.0,21.8292,21.856,21.8157,21.8426,414814.0
2015-12-22 15:20:00,32.51,32.55,32.49,32.5,405423.0,21.8359,21.8628,21.8225,21.8292,405423.0
2015-12-22 15:30:00,32.5,32.51,32.43,32.46,807898.0,21.8292,21.8359,21.7822,21.8023,807898.0
2015-12-22 15:40:00,32.46,32.47,32.36,32.4,758169.0,21.8023,21.809,21.7351,21.762,758169.0
2015-12-22 15:50:00,32.41,32.52,32.41,32.51,1584185.0,21.7687,21.8426,21.7687,21.8359,1584185.0
2015-12-23 09:30:00,32.58,32.67,32.53,32.57,818425.0,21.8829,21.9434,21.8493,21.8762,818425.0
2015-12-23 09:40:00,32.58,32.66,32.57,32.58,556892.0,21.8829,21.9366,21.8762,21.8829,556892.0
2015-12-23 09:50:00,32.58,32.61,32.57,32.58,257338.0,21.8829,21.9031,21.8762,21.8829,257338.0
2015-12-23 10:00:00,32.57,32.61,32.56,32.59,449035.0,21.8762,21.9031,21.8695,21.8896,449035.0
2015-12-23 10:10:00,32.59,32.68,32.58,32.66,508613.0,21.8896,21.9501,21.8829,21.9366,508613.0
2015-12-23 10:20:00,32.66,32.67,32.57,32.61,318953.0,21.9366,21.9434,21.8762,21.9031,318953.0
2015-12-23 10:30:00,32.61,32.7,32.59,32.7,521728.0,21.9031,21.9635,21.8896,21.9635,521728.0
2015-12-23 10:40:00,32.69,32.72,32.68,32.7,397759.0,21.9568,21.9769,21.9501,21.9635,397759.0
2015-12-23 10:50:00,32.7,32.73,32.68,32.73,292536.0,21.9635,21.9837,21.9501,21.9837,292536.0
2015-12-23 11:00:00,32.73,32.73,32.68,32.71,204352.0,21.9837,21.9837,21.9501,21.9702,204352.0
2015-12-23 11:10:00,32.7,32.74,32.69,32.73,299200.0,21.9635,21.9904,21.9568,21.9837,299200.0
2015-12-23 11:20:00,32.72,32.74,32.7,32.71,325909.0,21.9769,21.9904,21.9635,21.9702,325909.0
2015-12-23 11:30:00,32.72,32.74,32.68,32.68,358667.0,21.9769,21.9904,21.9501,21.9501,358667.0
2015-12-23 11:40:00,32.68,32.7,32.64,32.65,252128.0,21.9501,21.9635,21.9232,21.9299,252128.0
2015-12-23 11:50:00,32.64,32.68,32.62,32.68,344507.0,21.9232,21.9501,21.9098,21.9501,344507.0
2015-12-23 12:00:00,32.68,32.72,32.67,32.71,276659.0,21.9501,21.9769,21.9434,21.9702,276659.0
2015-12-23 12:10:00,32.71,32.73,32.69,32.7,498628.0,21.9702,21.9837,21.9568,21.9635,498628.0
2015-12-23 12:20:00,32.7,32.73,32.68,32.69,373448.0,21.9635,21.9837,21.9501,21.9568,373448.0
2015-12-23 12:30:00,32.69,32.73,32.69,32.7,324974.0,21.9568,21.9837,21.9568,21.9635,324974.0
2015-12-23 12:40:00,32.7,32.73,32.69,32.72,209001.0,21.9635,21.9837,21.9568,21.9769,209001.0
2015-12-23 12:50:00,32.72,32.74,32.7,32.71,469935.0,21.9769,21.9904,21.9635,21.9702,469935.0
2015-12-23 13:00:00,32.7,32.73,32.69,32.7,368426.0,21.9635,21.9837,21.9568,21.9635,368426.0
2015-12-23 13:10:00,32.7,32.72,32.64,32.65,403814.0,21.9635,21.9769,21.9232,21.9299,403814.0
2015-12-23 13:20:00,32.64,32.67,32.61,32.63,523286.0,21.9232,21.9434,21.9031,21.9165,523286.0
2015-12-23 13:30:00,32.62,32.63,32.57,32.58,452968.0,21.9098,21.9165,21.8762,21.8829,452968.0
2015-12-23 13:40:00,32.58,32.65,32.58,32.64,340112.0,21.8829,21.9299,21.8829,21.9232,340112.0
2015-12-23 13:50:00,32.63,32.67,32.63,32.66,219773.0,21.9165,21.9434,21.9165,21.9366,219773.0
2015-12-23 14:00:00,32.66,32.67,32.6,32.65,340496.0,21.9366,21.9434,21.8963,21.9299,340496.0
2015-12-23 14:10:00,32.65,32.68,32.63,32.66,390164.0,21.9299,21.9501,21.9165,21.9366,390164.0
2015-12-23 14:20:00,32.66,32.67,32.62,32.64,267644.0,21.9366,21.9434,21.9098,21.9232,267644.0
2015-12-23 14:30:00,32.64,32.69,32.64,32.68,423487.0,21.9232,21.9568,21.9232,21.9501,423487.0
2015-12-23 14:40:00,32.68,32.69,32.62,32.66,387929.0,21.9501,21.9568,21.9098,21.9366,387929.0
2015-12-23 14:50:00,32.67,32.68,32.63,32.68,465416.0,21.9434,21.9501,21.9165,21.9501,465416.0
2015-12-23 15:00:00,32.67,32.7,32.65,32.65,461369.0,21.9434,21.9635,21.9299,21.9299,461369.0
2015-12-23 15:10:00,32.66,32.67,32.61,32.64,443970.0,21.9366,21.9434,21.9031,21.9232,443970.0
2015-12-23 15:20:00,32.63,32.65,32.59,32.62,396187.0,21.9165,21.9299,21.8896,21.9098,396187.0
2015-12-23 15:30:00,32.62,32.63,32.55,32.59,652474.0,21.9098,21.9165,21.8628,21.8896,652474.0
2015-12-23 15:40:00,32.59,32.61,32.56,32.58,899846.0,21.8896,21.9031,21.8695,21.8829,899846.0
2015-12-23 15:50:00,32.58,32.62,32.54,32.57,1977030.0,21.8829,21.9098,21.856,21.8762,1977030.0
2015-12-24 09:30:00,32.5,32.67,32.5,32.6,421319.0,21.8292,21.9434,21.8292,21.8963,421319.0
2015-12-24 09:40:00,32.6,32.6,32.56,32.59,234287.0,21.8963,21.8963,21.8695,21.8896,234287.0
2015-12-24 09:50:00,32.58,32.61,32.57,32.6,214264.0,21.8829,21.9031,21.8762,21.8963,214264.0
2015-12-24 10:00:00,32.59,32.6,32.56,32.58,351109.0,21.8896,21.8963,21.8695,21.8829,351109.0
2015-12-24 10:10:00,32.59,32.59,32.5,32.53,276683.0,21.8896,21.8896,21.8292,21.8493,276683.0
2015-12-24 10:20:00,32.53,32.56,32.5,32.54,284606.0,21.8493,21.8695,21.8292,21.856,284606.0
2015-12-24 10:30:00,32.54,32.55,32.5,32.51,274726.0,21.856,21.8628,21.8292,21.8359,274726.0
2015-12-24 10:40:00,32.51,32.55,32.51,32.53,200234.0,21.8359,21.8628,21.8359,21.8493,200234.0
2015-12-24 10:50:00,32.53,32.55,32.52,32.54,206984.0,21.8493,21.8628,21.8426,21.856,206984.0
2015-12-24 11:00:00,32.54,32.55,32.51,32.54,214516.0,21.856,21.8628,21.8359,21.856,214516.0
2015-12-24 11:10:00,32.54,32.55,32.51,32.55,325107.0,21.856,21.8628,21.8359,21.8628,325107.0
2015-12-24 11:20:00,32.55,32.6,32.54,32.6,216500.0,21.8628,21.8963,21.856,21.8963,216500.0
2015-12-24 11:30:00,32.59,32.64,32.57,32.64,450043.0,21.8896,21.9232,21.8762,21.9232,450043.0
2015-12-24 11:40:00,32.64,32.67,32.6,32.64,400023.0,21.9232,21.9434,21.8963,21.9232,400023.0
2015-12-24 11:50:00,32.63,32.7,32.63,32.7,456584.0,21.9165,21.9635,21.9165,21.9635,456584.0
2015-12-24 12:00:00,32.7,32.7,32.54,32.69,419593.0,21.9635,21.9635,21.856,21.9568,419593.0
2015-12-24 12:10:00,32.69,32.71,32.66,32.7,374691.0,21.9568,21.9702,21.9366,21.9635,374691.0
2015-12-24 12:20:00,32.7,32.71,32.68,32.7,139735.0,21.9635,21.9702,21.9501,21.9635,139735.0
2015-12-24 12:30:00,32.7,32.72,32.68,32.7,253629.0,21.9635,21.9769,21.9501,21.9635,253629.0
2015-12-24 12:40:00,32.7,32.72,32.66,32.69,374675.0,21.9635,21.9769,21.9366,21.9568,374675.0
2015-12-24 12:50:00,32.69,32.7,32.6,32.6,645443.0,21.9568,21.9635,21.8963,21.8963,645443.0
2015-12-28 09:30:00,32.6,32.65,32.49,32.54,464387.0,21.8963,21.9299,21.8225,21.856,464387.0
2015-12-28 09:40:00,32.53,32.58,32.51,32.53,273804.0,21.8493,21.8829,21.8359,21.8493,273804.0
2015-12-28 09:50:00,32.53,32.54,32.46,32.47,194520.0,21.8493,21.856,21.8023,21.809,194520.0
2015-12-28 10:00:00,32.47,32.47,32.37,32.41,527866.0,21.809,21.809,21.7419,21.7687,527866.0
2015-12-28 10:10:00,32.4,32.49,32.39,32.45,566837.0,21.762,21.8225,21.7553,21.7956,566837.0
2015-12-28 10:20:00,32.45,32.49,32.44,32.47,354492.0,21.7956,21.8225,21.7889,21.809,354492.0
2015-12-28 10:30:00,32.47,32.54,32.47,32.5,322421.0,21.809,21.856,21.809,21.8292,322421.0
2015-12-28 10:40:00,32.49,32.53,32.44,32.45,267535.0,21.8225,21.8493,21.7889,21.7956,267535.0
2015-12-28 10:50:00,32.46,32.46,32.44,32.45,212433.0,21.8023,21.8023,21.7889,21.7956,212433.0
2015-12-28 11:00:00,32.45,32.53,32.45,32.53,449025.0,21.7956,21.8493,21.7956,21.8493,449025.0
2015-12-28 11:10:00,32.53,32.54,32.49,32.52,467374.0,21.8493,21.856,21.8225,21.8426,467374.0
2015-12-28 11:20:00,32.52,32.56,32.5,32.51,321552.0,21.8426,21.8695,21.8292,21.8359,321552.0
2015-12-28 11:30:00,32.51,32.54,32.5,32.51,383807.0,21.8359,21.856,21.8292,21.8359,383807.0
2015-12-28 11:40:00,32.52,32.55,32.5,32.54,243911.0,21.8426,21.8628,21.8292,21.856,243911.0
2015-12-28 11:50:00,32.54,32.56,32.5,32.51,259364.0,21.856,21.8695,21.8292,21.8359,259364.0
2015-12-28 12:00:00,32.51,32.53,32.49,32.51,353249.0,21.8359,21.8493,21.8225,21.8359,353249.0
2015-12-28 12:10:00,32.51,32.52,32.47,32.48,344028.0,21.8359,21.8426,21.809,21.8157,344028.0
2015-12-28 12:20:00,32.48,32.53,32.47,32.53,536662.0,21.8157,21.8493,21.809,21.8493,536662.0
2015-12-28 12:30:00,32.53,32.53,32.48,32.49,338963.0,21.8493,21.8493,21.8157,21.8225,338963.0
2015-12-28 12:40:00,32.49,32.5,32.46,32.48,167780.0,21.8225,21.8292,21.8023,21.8157,167780.0
2015-12-28 12:50:00,32.48,32.49,32.44,32.47,226996.0,21.8157,21.8225,21.7889,21.809,226996.0
2015-12-28 13:00:00,32.47,32.48,32.45,32.45,123888.0,21.809,21.8157,21.7956,21.7956,123888.0
2015-12-28 13:10:00,32.46,32.53,32.45,32.48,256234.0,21.8023,21.8493,21.7956,21.8157,256234.0
2015-12-28 13:20:00,32.48,32.51,32.45,32.47,175991.0,21.8157,21.8359,21.7956,21.809,175991.0
2015-12-28 13:30:00,32.47,32.47,32.43,32.44,384735.0,21.809,21.809,21.7822,21.7889,384735.0
2015-12-28 13:40:00,32.43,32.48,32.43,32.48,200830.0,21.7822,21.8157,21.7822,21.8157,200830.0
2015-12-28 13:50:00,32.48,32.48,32.44,32.45,252545.0,21.8157,21.8157,21.7889,21.7956,252545.0
2015-12-28 14:00:00,32.46,32.46,32.43,32.43,263472.0,21.8023,21.8023,21.7822,21.7822,263472.0
2015-12-28 14:10:00,32.43,32.44,32.38,32.41,356462.0,21.7822,21.7889,21.7486,21.7687,356462.0
2015-12-28 14:20:00,32.41,32.43,32.39,32.43,178331.0,21.7687,21.7822,21.7553,21.7822,178331.0
2015-12-28 14:30:00,32.43,32.44,32.41,32.43,183551.0,21.7822,21.7889,21.7687,21.7822,183551.0
2015-12-28 14:40:00,32.43,32.44,32.39,32.43,349922.0,21.7822,21.7889,21.7553,21.7822,349922.0
2015-12-28 14:50:00,32.42,32.45,32.4,32.4,175152.0,21.7754,21.7956,21.762,21.762,175152.0
2015-12-28 15:00:00,32.41,32.47,32.4,32.45,426477.0,21.7687,21.809,21.762,21.7956,426477.0
2015-12-28 15:10:00,32.45,32.46,32.41,32.43,354873.0,21.7956,21.8023,21.7687,21.7822,354873.0
2015-12-28 15:20:00,32.42,32.46,32.42,32.42,345159.0,21.7754,21.8023,21.7754,21.7754,345159.0
2015-12-28 15:30:00,32.43,32.43,32.39,32.4,618226.0,21.7822,21.7822,21.7553,21.762,618226.0
2015-12-28 15:40:00,32.39,32.42,32.38,32.4,565962.0,21.7553,21.7754,21.7486,21.762,565962.0
2015-12-28 15:50:00,32.4,32.45,32.39,32.43,1013635.0,21.762,21.7956,21.7553,21.7822,1013635.0
2015-12-29 09:30:00,32.57,32.61,32.54,32.59,725188.0,21.8762,21.9031,21.856,21.8896,725188.0
2015-12-29 09:40:00,32.59,32.62,32.53,32.55,544913.0,21.8896,21.9098,21.8493,21.8628,544913.0
2015-12-29 09:50:00,32.55,32.59,32.54,32.59,265102.0,21.8628,21.8896,21.856,21.8896,265102.0
2015-12-29 10:00:00,32.58,32.62,32.58,32.6,249574.0,21.8829,21.9098,21.8829,21.8963,249574.0
2015-12-29 10:10:00,32.61,32.65,32.6,32.64,533406.0,21.9031,21.9299,21.8963,21.9232,533406.0
2015-12-29 10:20:00,32.64,32.66,32.62,32.64,469970.0,21.9232,21.9366,21.9098,21.9232,469970.0
2015-12-29 10:30:00,32.64,32.65,32.62,32.65,295183.0,21.9232,21.9299,21.9098,21.9299,295183.0
2015-12-29 10:40:00,32.65,32.67,32.63,32.67,226843.0,21.9299,21.9434,21.9165,21.9434,226843.0
2015-12-29 10:50:00,32.67,32.7,32.66,32.68,233324.0,21.9434,21.9635,21.9366,21.9501,233324.0
2015-12-29 11:00:00,32.68,32.71,32.65,32.7,319349.0,21.9501,21.9702,21.9299,21.9635,319349.0
2015-12-29 11:10:00,32.7,32.75,32.69,32.75,293159.0,21.9635,21.9971,21.9568,21.9971,293159.0
2015-12-29 11:20:00,32.75,32.78,32.73,32.75,362161.0,21.9971,22.0172,21.9837,21.9971,362161.0
2015-12-29 11:30:00,32.75,32.79,32.73,32.77,445300.0,21.9971,22.024,21.9837,22.0105,445300.0
2015-12-29 11:40:00,32.77,32.8,32.71,32.72,264923.0,22.0105,22.0307,21.9702,21.9769,264923.0
2015-12-29 11:50:00,32.72,32.8,32.71,32.77,300075.0,21.9769,22.0307,21.9702,22.0105,300075.0
2015-12-29 12:00:00,32.77,32.77,32.73,32.75,192951.0,22.0105,22.0105,21.9837,21.9971,192951.0
2015-12-29 12:10:00,32.75,32.78,32.74,32.77,231127.0,21.9971,22.0172,21.9904,22.0105,231127.0
2015-12-29 12:20:00,32.77,32.82,32.75,32.79,393394.0,22.0105,22.0441,21.9971,22.024,393394.0
2015-12-29 12:30:00,32.77,32.82,32.76,32.81,257269.0,22.0105,22.0441,22.0038,22.0374,257269.0
2015-12-29 12:40:00,32.82,32.86,32.81,32.84,316014.0,22.0441,22.071,22.0374,22.0575,316014.0
2015-12-29 12:50:00,32.85,32.87,32.82,32.86,202795.0,22.0643,22.0777,22.0441,22.071,202795.0
2015-12-29 13:00:00,32.87,32.89,32.85,32.88,307400.0,22.0777,22.0911,22.0643,22.0844,307400.0
2015-12-29 13:10:00,32.88,32.89,32.84,32.89,312187.0,22.0844,22.0911,22.0575,22.0911,312187.0
2015-12-29 13:20:00,32.89,32.9,32.84,32.84,395313.0,22.0911,22.0978,22.0575,22.0575,395313.0
2015-12-29 13:30:00,32.85,32.86,32.82,32.84,361349.0,22.0643,22.071,22.0441,22.0575,361349.0
2015-12-29 13:40:00,32.84,32.86,32.83,32.86,327280.0,22.0575,22.071,22.0508,22.071,327280.0
2015-12-29 13:50:00,32.86,32.91,32.85,32.88,457997.0,22.071,22.1046,22.0643,22.0844,457997.0
2015-12-29 14:00:00,32.88,32.9,32.86,32.87,352780.0,22.0844,22.0978,22.071,22.0777,352780.0
2015-12-29 14:10:00,32.87,32.87,32.79,32.81,340339.0,22.0777,22.0777,22.024,22.0374,340339.0
2015-12-29 14:20:00,32.8,32.83,32.79,32.79,264731.0,22.0307,22.0508,22.024,22.024,264731.0
2015-12-29 14:30:00,32.79,32.8,32.77,32.77,279678.0,22.024,22.0307,22.0105,22.0105,279678.0
2015-12-29 14:40:00,32.78,32.81,32.77,32.8,321477.0,22.0172,22.0374,22.0105,22.0307,321477.0
2015-12-29 14:50:00,32.8,32.88,32.8,32.86,408760.0,22.0307,22.0844,22.0307,22.071,408760.0
2015-12-29 15:00:00,32.86,32.89,32.84,32.86,545122.0,22.071,22.0911,22.0575,22.071,545122.0
2015-12-29 15:10:00,32.85,32.86,32.82,32.84,591356.0,22.0643,22.071,22.0441,22.0575,591356.0
2015-12-29 15:20:00,32.84,32.86,32.82,32.84,383034.0,22.0575,22.071,22.0441,22.0575,383034.0
2015-12-29 15:30:00,32.84,32.85,32.78,32.8,515477.0,22.0575,22.0643,22.0172,22.0307,515477.0
2015-12-29 15:40:00,32.8,32.8,32.76,32.79,575938.0,22.0307,22.0307,22.0038,22.024,575938.0
2015-12-29 15:50:00,32.79,32.85,32.79,32.83,1153230.0,22.024,22.0643,22.024,22.0508,1153230.0
2015-12-30 09:30:00,32.72,32.81,32.69,32.69,445176.0,21.9769,22.0374,21.9568,21.9568,445176.0
2015-12-30 09:40:00,32.69,32.75,32.68,32.71,396515.0,21.9568,21.9971,21.9501,21.9702,396515.0
2015-12-30 09:50:00,32.71,32.72,32.65,32.66,185992.0,21.9702,21.9769,21.9299,21.9366,185992.0
2015-12-30 10:00:00,32.66,32.7,32.65,32.67,269818.0,21.9366,21.9635,21.9299,21.9434,269818.0
2015-12-30 10:10:00,32.67,32.75,32.66,32.73,186631.0,21.9434,21.9971,21.9366,21.9837,186631.0
2015-12-30 10:20:00,32.73,32.76,32.7,32.71,331352.0,21.9837,22.0038,21.9635,21.9702,331352.0
2015-12-30 10:30:00,32.72,32.73,32.71,32.72,167142.0,21.9769,21.9837,21.9702,21.9769,167142.0
2015-12-30 10:40:00,32.72,32.75,32.71,32.73,283951.0,21.9769,21.9971,21.9702,21.9837,283951.0
2015-12-30 10:50:00,32.73,32.74,32.71,32.73,174748.0,21.9837,21.9904,21.9702,21.9837,174748.0
2015-12-30 11:00:00,32.73,32.76,32.72,32.73,338276.0,21.9837,22.0038,21.9769,21.9837,338276.0
2015-12-30 11:10:00,32.73,32.75,32.71,32.72,136932.0,21.9837,21.9971,21.9702,21.9769,136932.0
2015-12-30 11:20:00,32.72,32.73,32.68,32.72,296166.0,21.9769,21.9837,21.9501,21.9769,296166.0
2015-12-30 11:30:00,32.72,32.76,32.7,32.75,143168.0,21.9769,22.0038,21.9635,21.9971,143168.0
2015-12-30 11:40:00,32.75,32.77,32.7,32.7,187685.0,21.9971,22.0105,21.9635,21.9635,187685.0
2015-12-30 11:50:00,32.7,32.75,32.69,32.72,308915.0,21.9635,21.9971,21.9568,21.9769,308915.0
2015-12-30 12:00:00,32.73,32.77,32.72,32.77,164031.0,21.9837,22.0105,21.9769,22.0105,164031.0
2015-12-30 12:10:00,32.77,32.79,32.75,32.79,192206.0,22.0105,22.024,21.9971,22.024,192206.0
2015-12-30 12:20:00,32.79,32.82,32.78,32.82,218461.0,22.024,22.0441,22.0172,22.0441,218461.0
2015-12-30 12:30:00,32.82,32.83,32.8,32.8,424331.0,22.0441,22.0508,22.0307,22.0307,424331.0
2015-12-30 12:40:00,32.8,32.83,32.77,32.82,374426.0,22.0307,22.0508,22.0105,22.0441,374426.0
2015-12-30 12:50:00,32.81,32.86,32.79,32.86,468675.0,22.0374,22.071,22.024,22.071,468675.0
2015-12-30 13:00:00,32.85,32.87,32.81,32.82,190458.0,22.0643,22.0777,22.0374,22.0441,190458.0
2015-12-30 13:10:00,32.83,32.85,32.81,32.82,171266.0,22.0508,22.0643,22.0374,22.0441,171266.0
2015-12-30 13:20:00,32.82,32.83,32.77,32.82,382136.0,22.0441,22.0508,22.0105,22.0441,382136.0
2015-12-30 13:30:00,32.82,32.85,32.81,32.84,328999.0,22.0441,22.0643,22.0374,22.0575,328999.0
2015-12-30 13:40:00,32.84,32.89,32.83,32.88,442590.0,22.0575,22.0911,22.0508,22.0844,442590.0
2015-12-30 13:50:00,32.87,32.88,32.81,32.82,282099.0,22.0777,22.0844,22.0374,22.0441,282099.0
2015-12-30 14:00:00,32.82,32.86,32.8,32.84,312590.0,22.0441,22.071,22.0307,22.0575,312590.0
2015-12-30 14:10:00,32.85,32.86,32.82,32.84,522596.0,22.0643,22.071,22.0441,22.0575,522596.0
2015-12-30 14:20:00,32.84,32.86,32.8,32.84,229332.0,22.0575,22.071,22.0307,22.0575,229332.0
2015-12-30 14:30:00,32.84,32.84,32.8,32.82,250406.0,22.0575,22.0575,22.0307,22.0441,250406.0
2015-12-30 14:40:00,32.81,32.83,32.8,32.82,328444.0,22.0374,22.0508,22.0307,22.0441,328444.0
2015-12-30 14:50:00,32.82,32.82,32.78,32.82,240314.0,22.0441,22.0441,22.0172,22.0441,240314.0
2015-12-30 15:00:00,32.82,32.84,32.81,32.81,223413.0,22.0441,22.0575,22.0374,22.0374,223413.0
2015-12-30 15:10:00,32.81,32.84,32.79,32.84,317748.0,22.0374,22.0575,22.024,22.0575,317748.0
2015-12-30 15:20:00,32.84,32.87,32.83,32.87,320584.0,22.0575,22.0777,22.0508,22.0777,320584.0
2015-12-30 15:30:00,32.86,32.87,32.69,32.73,920224.0,22.071,22.0777,21.9568,21.9837,920224.0
2015-12-30 15:40:00,32.73,32.78,32.7,32.75,544468.0,21.9837,22.0172,21.9635,21.9971,544468.0
2015-12-30 15:50:00,32.75,32.75,32.68,32.73,1418011.0,21.9971,21.9971,21.9501,21.9837,1418011.0
2015-12-31 09:30:00,32.47,32.57,32.41,32.43,1270818.0,21.809,21.8762,21.7687,21.7822,1270818.0
2015-12-31 09:40:00,32.42,32.55,32.4,32.54,715105.0,21.7754,21.8628,21.762,21.856,715105.0
2015-12-31 09:50:00,32.53,32.58,32.47,32.55,599908.0,21.8493,21.8829,21.809,21.8628,599908.0
2015-12-31 10:00:00,32.54,32.55,32.46,32.5,549631.0,21.856,21.8628,21.8023,21.8292,549631.0
2015-12-31 10:10:00,32.5,32.51,32.46,32.5,682452.0,21.8292,21.8359,21.8023,21.8292,682452.0
2015-12-31 10:20:00,32.5,32.5,32.41,32.45,422918.0,21.8292,21.8292,21.7687,21.7956,422918.0
2015-12-31 10:30:00,32.46,32.46,32.37,32.43,544277.0,21.8023,21.8023,21.7419,21.7822,544277.0
2015-12-31 10:40:00,32.43,32.43,32.37,32.39,369987.0,21.7822,21.7822,21.7419,21.7553,369987.0
2015-12-31 10:50:00,32.4,32.44,32.39,32.44,350802.0,21.762,21.7889,21.7553,21.7889,350802.0
2015-12-31 11:00:00,32.44,32.52,32.43,32.49,505591.0,21.7889,21.8426,21.7822,21.8225,505591.0
2015-12-31 11:10:00,32.48,32.49,32.45,32.46,330052.0,21.8157,21.8225,21.7956,21.8023,330052.0
2015-12-31 11:20:00,32.47,32.48,32.43,32.46,274973.0,21.809,21.8157,21.7822,21.8023,274973.0
2015-12-31 11:30:00,32.45,32.46,32.4,32.41,154578.0,21.7956,21.8023,21.762,21.7687,154578.0
2015-12-31 11:40:00,32.4,32.44,32.37,32.41,660389.0,21.762,21.7889,21.7419,21.7687,660389.0
2015-12-31 11:50:00,32.41,32.42,32.37,32.41,393553.0,21.7687,21.7754,21.7419,21.7687,393553.0
2015-12-31 12:00:00,32.41,32.43,32.4,32.42,291711.0,21.7687,21.7822,21.762,21.7754,291711.0
2015-12-31 12:10:00,32.42,32.42,32.38,32.4,197925.0,21.7754,21.7754,21.7486,21.762,197925.0
2015-12-31 12:20:00,32.4,32.43,32.39,32.41,204309.0,21.762,21.7822,21.7553,21.7687,204309.0
2015-12-31 12:30:00,32.41,32.47,32.41,32.46,260033.0,21.7687,21.809,21.7687,21.8023,260033.0
2015-12-31 12:40:00,32.47,32.5,32.45,32.47,202343.0,21.809,21.8292,21.7956,21.809,202343.0
2015-12-31 12:50:00,32.48,32.5,32.46,32.47,214086.0,21.8157,21.8292,21.8023,21.809,214086.0
2015-12-31 13:00:00,32.46,32.49,32.38,32.38,195158.0,21.8023,21.8225,21.7486,21.7486,195158.0
2015-12-31 13:10:00,32.38,32.44,32.38,32.41,197119.0,21.7486,21.7889,21.7486,21.7687,197119.0
2015-12-31 13:20:00,32.41,32.45,32.4,32.41,322469.0,21.7687,21.7956,21.762,21.7687,322469.0
2015-12-31 13:30:00,32.41,32.42,32.37,32.38,194173.0,21.7687,21.7754,21.7419,21.7486,194173.0
2015-12-31 13:40:00,32.38,32.42,32.37,32.42,132909.0,21.7486,21.7754,21.7419,21.7754,132909.0
2015-12-31 13:50:00,32.41,32.42,32.38,32.39,158705.0,21.7687,21.7754,21.7486,21.7553,158705.0
2015-12-31 14:00:00,32.38,32.42,32.37,32.38,144510.0,21.7486,21.7754,21.7419,21.7486,144510.0
2015-12-31 14:10:00,32.37,32.41,32.37,32.38,259790.0,21.7419,21.7687,21.7419,21.7486,259790.0
2015-12-31 14:20:00,32.38,32.39,32.32,32.34,375476.0,21.7486,21.7553,21.7083,21.7217,375476.0
2015-12-31 14:30:00,32.34,32.35,32.31,32.34,274493.0,21.7217,21.7284,21.7016,21.7217,274493.0
2015-12-31 14:40:00,32.34,32.39,32.34,32.38,223089.0,21.7217,21.7553,21.7217,21.7486,223089.0
2015-12-31 14:50:00,32.38,32.38,32.34,32.34,173608.0,21.7486,21.7486,21.7217,21.7217,173608.0
2015-12-31 15:00:00,32.34,32.36,32.32,32.33,317108.0,21.7217,21.7351,21.7083,21.715,317108.0
2015-12-31 15:10:00,32.34,32.38,32.29,32.36,569059.0,21.7217,21.7486,21.6881,21.7351,569059.0
2015-12-31 15:20:00,32.36,32.4,32.34,32.35,431479.0,21.7351,21.762,21.7217,21.7284,431479.0
2015-12-31 15:30:00,32.34,32.44,32.34,32.42,532651.0,21.7217,21.7889,21.7217,21.7754,532651.0
2015-12-31 15:40:00,32.42,32.43,32.38,32.38,614467.0,21.7754,21.7822,21.7486,21.7486,614467.0
2015-12-31 15:50:00,32.38,32.39,32.27,32.28,1857604.0,21.7486,21.7553,21.6747,21.6814,1857604.0
2016-01-04 09:30:00,31.85,32.03,31.82,31.85,1712959.0,21.3926,21.5135,21.3724,21.3926,1712959.0
2016-01-04 09:40:00,31.86,31.93,31.81,31.83,1121232.0,21.3993,21.4463,21.3657,21.3792,1121232.0
2016-01-04 09:50:00,31.84,31.98,31.83,31.96,1117756.0,21.3859,21.4799,21.3792,21.4665,1117756.0
2016-01-04 10:00:00,31.95,31.98,31.75,31.79,1236547.0,21.4598,21.4799,21.3254,21.3523,1236547.0
2016-01-04 10:10:00,31.79,31.85,31.78,31.83,1010674.0,21.3523,21.3926,21.3456,21.3792,1010674.0
2016-01-04 10:20:00,31.83,31.84,31.7,31.73,1009302.0,21.3792,21.3859,21.2918,21.312,1009302.0
2016-01-04 10:30:00,31.73,31.74,31.66,31.67,818490.0,21.312,21.3187,21.265,21.2717,818490.0
2016-01-04 10:40:00,31.67,31.74,31.62,31.72,864282.0,21.2717,21.3187,21.2381,21.3053,864282.0
2016-01-04 10:50:00,31.73,31.74,31.65,31.7,683512.0,21.312,21.3187,21.2583,21.2918,683512.0
2016-01-04 11:00:00,31.71,31.71,31.6,31.63,682093.0,21.2986,21.2986,21.2247,21.2448,682093.0
2016-01-04 11:10:00,31.63,31.66,31.6,31.6,523642.0,21.2448,21.265,21.2247,21.2247,523642.0
2016-01-04 11:20:00,31.6,31.68,31.58,31.61,792334.0,21.2247,21.2784,21.2112,21.2314,792334.0
2016-01-04 11:30:00,31.61,31.65,31.59,31.61,668610.0,21.2314,21.2583,21.218,21.2314,668610.0
2016-01-04 11:40:00,31.6,31.66,31.58,31.6,1048927.0,21.2247,21.265,21.2112,21.2247,1048927.0
2016-01-04 11:50:00,31.61,31.63,31.57,31.62,965741.0,21.2314,21.2448,21.2045,21.2381,965741.0
2016-01-04 12:00:00,31.62,31.63,31.59,31.6,619221.0,21.2381,21.2448,21.218,21.2247,619221.0
2016-01-04 12:10:00,31.6,31.66,31.59,31.62,454623.0,21.2247,21.265,21.218,21.2381,454623.0
2016-01-04 12:20:00,31.62,31.64,31.59,31.61,483532.0,21.2381,21.2515,21.218,21.2314,483532.0
2016-01-04 12:30:00,31.61,31.69,31.59,31.69,605590.0,21.2314,21.2851,21.218,21.2851,605590.0
2016-01-04 12:40:00,31.69,31.72,31.66,31.66,587254.0,21.2851,21.3053,21.265,21.265,587254.0
2016-01-04 12:50:00,31.67,31.73,31.66,31.7,756439.0,21.2717,21.312,21.265,21.2918,756439.0
2016-01-04 13:00:00,31.7,31.78,31.7,31.75,674590.0,21.2918,21.3456,21.2918,21.3254,674590.0
2016-01-04 13:10:00,31.76,31.77,31.73,31.73,431873.0,21.3321,21.3389,21.312,21.312,431873.0
2016-01-04 13:20:00,31.74,31.76,31.7,31.73,336951.0,21.3187,21.3321,21.2918,21.312,336951.0
2016-01-04 13:30:00,31.73,31.73,31.69,31.7,700018.0,21.312,21.312,21.2851,21.2918,700018.0
2016-01-04 13:40:00,31.7,31.76,31.68,31.73,430519.0,21.2918,21.3321,21.2784,21.312,430519.0
2016-01-04 13:50:00,31.74,31.77,31.73,31.76,410262.0,21.3187,21.3389,21.312,21.3321,410262.0
2016-01-04 14:00:00,31.75,31.77,31.71,31.76,594709.0,21.3254,21.3389,21.2986,21.3321,594709.0
2016-01-04 14:10:00,31.76,31.77,31.72,31.74,550147.0,21.3321,21.3389,21.3053,21.3187,550147.0
2016-01-04 14:20:00,31.75,31.78,31.72,31.78,491199.0,21.3254,21.3456,21.3053,21.3456,491199.0
2016-01-04 14:30:00,31.78,31.79,31.73,31.75,812441.0,21.3456,21.3523,21.312,21.3254,812441.0
2016-01-04 14:40:00,31.75,31.77,31.7,31.71,370246.0,21.3254,21.3389,21.2918,21.2986,370246.0
2016-01-04 14:50:00,31.7,31.73,31.67,31.7,578563.0,21.2918,21.312,21.2717,21.2918,578563.0
2016-01-04 15:00:00,31.71,31.71,31.62,31.65,580687.0,21.2986,21.2986,21.2381,21.2583,580687.0
2016-01-04 15:10:00,31.64,31.67,31.62,31.67,730117.0,21.2515,21.2717,21.2381,21.2717,730117.0
2016-01-04 15:20:00,31.67,31.69,31.64,31.66,664854.0,21.2717,21.2851,21.2515,21.265,664854.0
2016-01-04 15:30:00,31.66,31.76,31.66,31.76,760968.0,21.265,21.3321,21.265,21.3321,760968.0
2016-01-04 15:40:00,31.76,31.91,31.75,31.9,1310038.0,21.3321,21.4329,21.3254,21.4262,1310038.0
2016-01-04 15:50:00,31.9,32.0,31.88,31.96,3228653.0,21.4262,21.4933,21.4127,21.4665,3228653.0
2016-01-05 09:30:00,32.18,32.18,32.05,32.1,1645870.0,21.6142,21.6142,21.5269,21.5605,1645870.0
2016-01-05 09:40:00,32.11,32.15,32.08,32.12,1116339.0,21.5672,21.5941,21.5471,21.5739,1116339.0
2016-01-05 09:50:00,32.12,32.15,32.08,32.11,894392.0,21.5739,21.5941,21.5471,21.5672,894392.0
2016-01-05 10:00:00,32.11,32.14,32.08,32.09,883032.0,21.5672,21.5874,21.5471,21.5538,883032.0
2016-01-05 10:10:00,32.08,32.12,32.02,32.04,1315438.0,21.5471,21.5739,21.5068,21.5202,1315438.0
2016-01-05 10:20:00,32.05,32.09,31.97,32.03,1075492.0,21.5269,21.5538,21.4732,21.5135,1075492.0
2016-01-05 10:30:00,32.04,32.06,31.99,32.04,953623.0,21.5202,21.5336,21.4866,21.5202,953623.0
2016-01-05 10:40:00,32.04,32.08,32.03,32.05,395838.0,21.5202,21.5471,21.5135,21.5269,395838.0
2016-01-05 10:50:00,32.05,32.05,32.01,32.03,488992.0,21.5269,21.5269,21.5001,21.5135,488992.0
2016-01-05 11:00:00,32.02,32.05,32.01,32.02,431262.0,21.5068,21.5269,21.5001,21.5068,431262.0
2016-01-05 11:10:00,32.02,32.03,31.95,31.97,471891.0,21.5068,21.5135,21.4598,21.4732,471891.0
2016-01-05 11:20:00,31.97,32.02,31.96,31.99,444589.0,21.4732,21.5068,21.4665,21.4866,444589.0
2016-01-05 11:30:00,31.99,32.05,31.97,32.04,337488.0,21.4866,21.5269,21.4732,21.5202,337488.0
2016-01-05 11:40:00,32.04,32.05,31.99,32.02,569764.0,21.5202,21.5269,21.4866,21.5068,569764.0
2016-01-05 11:50:00,32.03,32.03,31.99,32.02,675561.0,21.5135,21.5135,21.4866,21.5068,675561.0
2016-01-05 12:00:00,32.02,32.02,31.95,31.96,530232.0,21.5068,21.5068,21.4598,21.4665,530232.0
2016-01-05 12:10:00,31.97,32.01,31.95,31.99,707115.0,21.4732,21.5001,21.4598,21.4866,707115.0
2016-01-05 12:20:00,31.99,32.01,31.96,31.99,456816.0,21.4866,21.5001,21.4665,21.4866,456816.0
2016-01-05 12:30:00,31.98,32.0,31.97,32.0,409041.0,21.4799,21.4933,21.4732,21.4933,409041.0
2016-01-05 12:40:00,32.0,32.0,31.93,31.94,310357.0,21.4933,21.4933,21.4463,21.453,310357.0
2016-01-05 12:50:00,31.95,32.01,31.93,32.01,233205.0,21.4598,21.5001,21.4463,21.5001,233205.0
2016-01-05 13:00:00,32.01,32.03,31.98,32.0,467150.0,21.5001,21.5135,21.4799,21.4933,467150.0
2016-01-05 13:10:00,31.99,32.04,31.98,32.0,417679.0,21.4866,21.5202,21.4799,21.4933,417679.0
2016-01-05 13:20:00,32.0,32.03,31.97,32.03,235874.0,21.4933,21.5135,21.4732,21.5135,235874.0
2016-01-05 13:30:00,32.03,32.05,32.01,32.05,441721.0,21.5135,21.5269,21.5001,21.5269,441721.0
2016-01-05 13:40:00,32.05,32.15,32.04,32.11,817696.0,21.5269,21.5941,21.5202,21.5672,817696.0
2016-01-05 13:50:00,32.12,32.16,32.09,32.12,436451.0,21.5739,21.6008,21.5538,21.5739,436451.0
2016-01-05 14:00:00,32.13,32.15,32.1,32.14,386493.0,21.5807,21.5941,21.5605,21.5874,386493.0
2016-01-05 14:10:00,32.13,32.19,32.13,32.17,662898.0,21.5807,21.621,21.5807,21.6075,662898.0
2016-01-05 14:20:00,32.17,32.25,32.17,32.2,453521.0,21.6075,21.6613,21.6075,21.6277,453521.0
2016-01-05 14:30:00,32.19,32.21,32.15,32.18,451544.0,21.621,21.6344,21.5941,21.6142,451544.0
2016-01-05 14:40:00,32.18,32.18,32.1,32.14,427837.0,21.6142,21.6142,21.5605,21.5874,427837.0
2016-01-05 14:50:00,32.14,32.16,32.08,32.1,430329.0,21.5874,21.6008,21.5471,21.5605,430329.0
2016-01-05 15:00:00,32.09,32.1,32.05,32.07,347206.0,21.5538,21.5605,21.5269,21.5404,347206.0
2016-01-05 15:10:00,32.07,32.12,32.04,32.06,440457.0,21.5404,21.5739,21.5202,21.5336,440457.0
2016-01-05 15:20:00,32.06,32.1,32.01,32.07,511878.0,21.5336,21.5605,21.5001,21.5404,511878.0
2016-01-05 15:30:00,32.07,32.14,32.07,32.12,587298.0,21.5404,21.5874,21.5404,21.5739,587298.0
2016-01-05 15:40:00,32.13,32.21,32.07,32.13,1010873.0,21.5807,21.6344,21.5404,21.5807,1010873.0
2016-01-05 15:50:00,32.13,32.19,32.11,32.18,1386615.0,21.5807,21.621,21.5672,21.6142,1386615.0
2016-01-06 09:30:00,31.73,31.85,31.66,31.76,1190906.0,21.312,21.3926,21.265,21.3321,1190906.0
2016-01-06 09:40:00,31.76,31.78,31.69,31.71,869525.0,21.3321,21.3456,21.2851,21.2986,869525.0
2016-01-06 09:50:00,31.72,31.76,31.68,31.76,794047.0,21.3053,21.3321,21.2784,21.3321,794047.0
2016-01-06 10:00:00,31.75,31.78,31.73,31.77,1171082.0,21.3254,21.3456,21.312,21.3389,1171082.0
2016-01-06 10:10:00,31.76,31.77,31.72,31.76,904561.0,21.3321,21.3389,21.3053,21.3321,904561.0
2016-01-06 10:20:00,31.75,31.84,31.74,31.81,675723.0,21.3254,21.3859,21.3187,21.3657,675723.0
2016-01-06 10:30:00,31.81,31.82,31.77,31.78,433711.0,21.3657,21.3724,21.3389,21.3456,433711.0
2016-01-06 10:40:00,31.78,31.78,31.73,31.74,459329.0,21.3456,21.3456,21.312,21.3187,459329.0
2016-01-06 10:50:00,31.74,31.85,31.74,31.85,664488.0,21.3187,21.3926,21.3187,21.3926,664488.0
2016-01-06 11:00:00,31.84,31.86,31.78,31.79,445369.0,21.3859,21.3993,21.3456,21.3523,445369.0
2016-01-06 11:10:00,31.79,31.84,31.78,31.83,527371.0,21.3523,21.3859,21.3456,21.3792,527371.0
2016-01-06 11:20:00,31.83,31.9,31.8,31.82,483307.0,21.3792,21.4262,21.359,21.3724,483307.0
2016-01-06 11:30:00,31.83,31.84,31.79,31.81,469188.0,21.3792,21.3859,21.3523,21.3657,469188.0
2016-01-06 11:40:00,31.81,31.84,31.78,31.83,509065.0,21.3657,21.3859,21.3456,21.3792,509065.0
2016-01-06 11:50:00,31.83,31.85,31.79,31.8,502252.0,21.3792,21.3926,21.3523,21.359,502252.0
2016-01-06 12:00:00,31.81,31.81,31.73,31.76,351364.0,21.3657,21.3657,21.312,21.3321,351364.0
2016-01-06 12:10:00,31.77,31.79,31.75,31.75,191753.0,21.3389,21.3523,21.3254,21.3254,191753.0
2016-01-06 12:20:00,31.75,31.77,31.73,31.75,214233.0,21.3254,21.3389,21.312,21.3254,214233.0
2016-01-06 12:30:00,31.74,31.83,31.73,31.8,353627.0,21.3187,21.3792,21.312,21.359,353627.0
2016-01-06 12:40:00,31.8,31.81,31.76,31.77,220966.0,21.359,21.3657,21.3321,21.3389,220966.0
2016-01-06 12:50:00,31.78,31.8,31.74,31.74,209111.0,21.3456,21.359,21.3187,21.3187,209111.0
2016-01-06 13:00:00,31.74,31.78,31.74,31.75,282199.0,21.3187,21.3456,21.3187,21.3254,282199.0
2016-01-06 13:10:00,31.74,31.75,31.67,31.7,534059.0,21.3187,21.3254,21.2717,21.2918,534059.0
2016-01-06 13:20:00,31.7,31.71,31.67,31.67,248560.0,21.2918,21.2986,21.2717,21.2717,248560.0
2016-01-06 13:30:00,31.68,31.71,31.67,31.68,392976.0,21.2784,21.2986,21.2717,21.2784,392976.0
2016-01-06 13:40:00,31.69,31.69,31.65,31.68,350127.0,21.2851,21.2851,21.2583,21.2784,350127.0
2016-01-06 13:50:00,31.68,31.72,31.67,31.7,270704.0,21.2784,21.3053,21.2717,21.2918,270704.0
2016-01-06 14:00:00,31.7,31.75,31.67,31.71,474324.0,21.2918,21.3254,21.2717,21.2986,474324.0
2016-01-06 14:10:00,31.71,31.79,31.68,31.78,501130.0,21.2986,21.3523,21.2784,21.3456,501130.0
2016-01-06 14:20:00,31.77,31.78,31.67,31.67,232379.0,21.3389,21.3456,21.2717,21.2717,232379.0
2016-01-06 14:30:00,31.67,31.72,31.66,31.67,335974.0,21.2717,21.3053,21.265,21.2717,335974.0
2016-01-06 14:40:00,31.67,31.68,31.51,31.51,469946.0,21.2717,21.2784,21.1642,21.1642,469946.0
2016-01-06 14:50:00,31.51,31.52,31.43,31.43,514422.0,21.1642,21.1709,21.1105,21.1105,514422.0
2016-01-06 15:00:00,31.44,31.55,31.42,31.55,701582.0,21.1172,21.1911,21.1038,21.1911,701582.0
2016-01-06 15:10:00,31.55,31.6,31.5,31.59,407912.0,21.1911,21.2247,21.1575,21.218,407912.0
2016-01-06 15:20:00,31.59,31.64,31.57,31.6,446281.0,21.218,21.2515,21.2045,21.2247,446281.0
2016-01-06 15:30:00,31.61,31.71,31.6,31.68,798279.0,21.2314,21.2986,21.2247,21.2784,798279.0
2016-01-06 15:40:00,31.69,31.72,31.65,31.7,1060254.0,21.2851,21.3053,21.2583,21.2918,1060254.0
2016-01-06 15:50:00,31.7,31.71,31.58,31.63,1855349.0,21.2918,21.2986,21.2112,21.2448,1855349.0
2016-01-07 09:30:00,31.16,31.38,31.14,31.34,1368056.0,20.9291,21.0769,20.9157,21.05,1368056.0
2016-01-07 09:40:00,31.34,31.42,31.31,31.42,957221.0,21.05,21.1038,21.0299,21.1038,957221.0
2016-01-07 09:50:00,31.41,31.5,31.36,31.5,685479.0,21.0971,21.1575,21.0635,21.1575,685479.0
2016-01-07 10:00:00,31.49,31.52,31.38,31.4,880910.0,21.1508,21.1709,21.0769,21.0903,880910.0
2016-01-07 10:10:00,31.4,31.47,31.35,31.42,507002.0,21.0903,21.1374,21.0568,21.1038,507002.0
2016-01-07 10:20:00,31.43,31.51,31.38,31.5,927954.0,21.1105,21.1642,21.0769,21.1575,927954.0
2016-01-07 10:30:00,31.51,31.75,31.5,31.73,1252337.0,21.1642,21.3254,21.1575,21.312,1252337.0
2016-01-07 10:40:00,31.74,31.79,31.71,31.74,963653.0,21.3187,21.3523,21.2986,21.3187,963653.0
2016-01-07 10:50:00,31.74,31.81,31.7,31.72,1203770.0,21.3187,21.3657,21.2918,21.3053,1203770.0
2016-01-07 11:00:00,31.72,31.73,31.65,31.66,537731.0,21.3053,21.312,21.2583,21.265,537731.0
2016-01-07 11:10:00,31.66,31.69,31.6,31.6,459182.0,21.265,21.2851,21.2247,21.2247,459182.0
2016-01-07 11:20:00,31.6,31.64,31.54,31.57,755321.0,21.2247,21.2515,21.1844,21.2045,755321.0
2016-01-07 11:30:00,31.58,31.63,31.57,31.61,553048.0,21.2112,21.2448,21.2045,21.2314,553048.0
2016-01-07 11:40:00,31.6,31.65,31.52,31.56,845987.0,21.2247,21.2583,21.1709,21.1978,845987.0
2016-01-07 11:50:00,31.56,31.64,31.55,31.59,480759.0,21.1978,21.2515,21.1911,21.218,480759.0
2016-01-07 12:00:00,31.6,31.6,31.55,31.58,600157.0,21.2247,21.2247,21.1911,21.2112,600157.0
2016-01-07 12:10:00,31.58,31.61,31.56,31.59,394894.0,21.2112,21.2314,21.1978,21.218,394894.0
2016-01-07 12:20:00,31.59,31.61,31.55,31.57,386180.0,21.218,21.2314,21.1911,21.2045,386180.0
2016-01-07 12:30:00,31.57,31.63,31.54,31.56,550859.0,21.2045,21.2448,21.1844,21.1978,550859.0
2016-01-07 12:40:00,31.56,31.59,31.55,31.58,222545.0,21.1978,21.218,21.1911,21.2112,222545.0
2016-01-07 12:50:00,31.58,31.58,31.5,31.53,243587.0,21.2112,21.2112,21.1575,21.1777,243587.0
2016-01-07 13:00:00,31.53,31.56,31.47,31.49,578980.0,21.1777,21.1978,21.1374,21.1508,578980.0
2016-01-07 13:10:00,31.49,31.52,31.47,31.52,868772.0,21.1508,21.1709,21.1374,21.1709,868772.0
2016-01-07 13:20:00,31.52,31.57,31.48,31.54,595433.0,21.1709,21.2045,21.1441,21.1844,595433.0
2016-01-07 13:30:00,31.54,31.55,31.47,31.51,941624.0,21.1844,21.1911,21.1374,21.1642,941624.0
2016-01-07 13:40:00,31.5,31.56,31.48,31.55,518351.0,21.1575,21.1978,21.1441,21.1911,518351.0
2016-01-07 13:50:00,31.54,31.57,31.51,31.52,649483.0,21.1844,21.2045,21.1642,21.1709,649483.0
2016-01-07 14:00:00,31.52,31.54,31.47,31.5,682604.0,21.1709,21.1844,21.1374,21.1575,682604.0
2016-01-07 14:10:00,31.5,31.54,31.47,31.54,712469.0,21.1575,21.1844,21.1374,21.1844,712469.0
2016-01-07 14:20:00,31.53,31.56,31.46,31.47,516020.0,21.1777,21.1978,21.1306,21.1374,516020.0
2016-01-07 14:30:00,31.46,31.49,31.36,31.42,1261189.0,21.1306,21.1508,21.0635,21.1038,1261189.0
2016-01-07 14:40:00,31.43,31.46,31.4,31.46,723770.0,21.1105,21.1306,21.0903,21.1306,723770.0
2016-01-07 14:50:00,31.45,31.48,31.34,31.35,866879.0,21.1239,21.1441,21.05,21.0568,866879.0
2016-01-07 15:00:00,31.35,31.38,31.3,31.38,924052.0,21.0568,21.0769,21.0232,21.0769,924052.0
2016-01-07 15:10:00,31.38,31.39,31.31,31.37,899833.0,21.0769,21.0836,21.0299,21.0702,899833.0
2016-01-07 15:20:00,31.37,31.4,31.33,31.36,934738.0,21.0702,21.0903,21.0433,21.0635,934738.0
2016-01-07 15:30:00,31.36,31.49,31.35,31.46,997529.0,21.0635,21.1508,21.0568,21.1306,997529.0
2016-01-07 15:40:00,31.46,31.59,31.44,31.55,1583429.0,21.1306,21.218,21.1172,21.1911,1583429.0
2016-01-07 15:50:00,31.54,31.59,31.41,31.41,3866669.0,21.1844,21.218,21.0971,21.0971,3866669.0
2016-01-08 09:30:00,31.55,31.63,31.46,31.55,1109646.0,21.1911,21.2448,21.1306,21.1911,1109646.0
2016-01-08 09:40:00,31.55,31.57,31.47,31.54,545031.0,21.1911,21.2045,21.1374,21.1844,545031.0
2016-01-08 09:50:00,31.54,31.6,31.49,31.58,581340.0,21.1844,21.2247,21.1508,21.2112,581340.0
2016-01-08 10:00:00,31.57,31.6,31.42,31.45,1048149.0,21.2045,21.2247,21.1038,21.1239,1048149.0
2016-01-08 10:10:00,31.44,31.46,31.36,31.41,660556.0,21.1172,21.1306,21.0635,21.0971,660556.0
2016-01-08 10:20:00,31.41,31.42,31.35,31.4,529732.0,21.0971,21.1038,21.0568,21.0903,529732.0
2016-01-08 10:30:00,31.4,31.48,31.39,31.41,802419.0,21.0903,21.1441,21.0836,21.0971,802419.0
2016-01-08 10:40:00,31.41,31.48,31.36,31.48,629598.0,21.0971,21.1441,21.0635,21.1441,629598.0
2016-01-08 10:50:00,31.48,31.48,31.35,31.39,596844.0,21.1441,21.1441,21.0568,21.0836,596844.0
2016-01-08 11:00:00,31.4,31.44,31.32,31.36,531614.0,21.0903,21.1172,21.0366,21.0635,531614.0
2016-01-08 11:10:00,31.36,31.36,31.25,31.27,538880.0,21.0635,21.0635,20.9896,21.003,538880.0
2016-01-08 11:20:00,31.27,31.3,31.19,31.2,749898.0,21.003,21.0232,20.9493,20.956,749898.0
2016-01-08 11:30:00,31.2,31.21,31.1,31.17,610607.0,20.956,20.9627,20.8888,20.9359,610607.0
2016-01-08 11:40:00,31.17,31.17,31.08,31.15,671801.0,20.9359,20.9359,20.8754,20.9224,671801.0
2016-01-08 11:50:00,31.14,31.24,31.13,31.21,596029.0,20.9157,20.9829,20.909,20.9627,596029.0
2016-01-08 12:00:00,31.21,31.25,31.16,31.24,574675.0,20.9627,20.9896,20.9291,20.9829,574675.0
2016-01-08 12:10:00,31.24,31.32,31.23,31.29,531709.0,20.9829,21.0366,20.9762,21.0165,531709.0
2016-01-08 12:20:00,31.3,31.39,31.27,31.36,563027.0,21.0232,21.0836,21.003,21.0635,563027.0
2016-01-08 12:30:00,31.36,31.36,31.25,31.26,442584.0,21.0635,21.0635,20.9896,20.9963,442584.0
2016-01-08 12:40:00,31.25,31.36,31.24,31.36,587201.0,20.9896,21.0635,20.9829,21.0635,587201.0
2016-01-08 12:50:00,31.36,31.38,31.31,31.31,657837.0,21.0635,21.0769,21.0299,21.0299,657837.0
2016-01-08 13:00:00,31.32,31.37,31.24,31.25,751449.0,21.0366,21.0702,20.9829,20.9896,751449.0
2016-01-08 13:10:00,31.26,31.26,31.2,31.26,505234.0,20.9963,20.9963,20.956,20.9963,505234.0
2016-01-08 13:20:00,31.26,31.26,31.14,31.17,585766.0,20.9963,20.9963,20.9157,20.9359,585766.0
2016-01-08 13:30:00,31.17,31.31,31.17,31.29,573297.0,20.9359,21.0299,20.9359,21.0165,573297.0
2016-01-08 13:40:00,31.29,31.29,31.2,31.21,389402.0,21.0165,21.0165,20.956,20.9627,389402.0
2016-01-08 13:50:00,31.21,31.26,31.2,31.22,446724.0,20.9627,20.9963,20.956,20.9694,446724.0
2016-01-08 14:00:00,31.22,31.27,31.21,31.21,517726.0,20.9694,21.003,20.9627,20.9627,517726.0
2016-01-08 14:10:00,31.21,31.22,31.12,31.15,604236.0,20.9627,20.9694,20.9023,20.9224,604236.0
2016-01-08 14:20:00,31.15,31.15,31.06,31.09,558192.0,20.9224,20.9224,20.862,20.8821,558192.0
2016-01-08 14:30:00,31.08,31.16,31.07,31.1,429549.0,20.8754,20.9291,20.8687,20.8888,429549.0
2016-01-08 14:40:00,31.09,31.23,31.07,31.2,626550.0,20.8821,20.9762,20.8687,20.956,626550.0
2016-01-08 14:50:00,31.19,31.21,31.09,31.12,853782.0,20.9493,20.9627,20.8821,20.9023,853782.0
2016-01-08 15:00:00,31.11,31.2,31.09,31.15,442436.0,20.8956,20.956,20.8821,20.9224,442436.0
2016-01-08 15:10:00,31.15,31.17,31.09,31.1,649538.0,20.9224,20.9359,20.8821,20.8888,649538.0
2016-01-08 15:20:00,31.1,31.17,31.06,31.09,611916.0,20.8888,20.9359,20.862,20.8821,611916.0
2016-01-08 15:30:00,31.08,31.11,31.01,31.03,1128238.0,20.8754,20.8956,20.8284,20.8418,1128238.0
2016-01-08 15:40:00,31.03,31.08,30.93,30.95,1546012.0,20.8418,20.8754,20.7747,20.7881,1546012.0
2016-01-08 15:50:00,30.95,31.05,30.92,30.98,2904184.0,20.7881,20.8553,20.7679,20.8082,2904184.0
2016-01-11 09:30:00,31.15,31.19,31.02,31.04,1042837.0,20.9224,20.9493,20.8351,20.8485,1042837.0
2016-01-11 09:40:00,31.04,31.06,30.98,31.0,695631.0,20.8485,20.862,20.8082,20.8217,695631.0
2016-01-11 09:50:00,31.0,31.02,30.96,30.99,648828.0,20.8217,20.8351,20.7948,20.815,648828.0
2016-01-11 10:00:00,30.99,31.12,30.99,31.11,686045.0,20.815,20.9023,20.815,20.8956,686045.0
2016-01-11 10:10:00,31.11,31.14,31.0,31.03,593690.0,20.8956,20.9157,20.8217,20.8418,593690.0
2016-01-11 10:20:00,31.03,31.05,30.99,31.02,569567.0,20.8418,20.8553,20.815,20.8351,569567.0
2016-01-11 10:30:00,31.02,31.09,31.01,31.05,582844.0,20.8351,20.8821,20.8284,20.8553,582844.0
2016-01-11 10:40:00,31.05,31.05,30.94,30.96,445395.0,20.8553,20.8553,20.7814,20.7948,445395.0
2016-01-11 10:50:00,30.96,30.97,30.78,30.84,565681.0,20.7948,20.8015,20.6739,20.7142,565681.0
2016-01-11 11:00:00,30.82,30.85,30.76,30.84,1250177.0,20.7008,20.7209,20.6605,20.7142,1250177.0
2016-01-11 11:10:00,30.85,30.93,30.84,30.9,1394699.0,20.7209,20.7747,20.7142,20.7545,1394699.0
2016-01-11 11:20:00,30.9,30.94,30.89,30.91,1177230.0,20.7545,20.7814,20.7478,20.7612,1177230.0
2016-01-11 11:30:00,30.9,30.97,30.87,30.95,966194.0,20.7545,20.8015,20.7344,20.7881,966194.0
2016-01-11 11:40:00,30.95,31.02,30.94,31.01,596849.0,20.7881,20.8351,20.7814,20.8284,596849.0
2016-01-11 11:50:00,31.0,31.05,30.95,30.99,514177.0,20.8217,20.8553,20.7881,20.815,514177.0
2016-01-11 12:00:00,31.0,31.04,30.98,31.04,1140992.0,20.8217,20.8485,20.8082,20.8485,1140992.0
2016-01-11 12:10:00,31.03,31.11,31.02,31.1,1166293.0,20.8418,20.8956,20.8351,20.8888,1166293.0
2016-01-11 12:20:00,31.1,31.11,30.99,31.01,941360.0,20.8888,20.8956,20.815,20.8284,941360.0
2016-01-11 12:30:00,31.01,31.05,30.99,31.03,618621.0,20.8284,20.8553,20.815,20.8418,618621.0
2016-01-11 12:40:00,31.02,31.04,30.98,31.01,458045.0,20.8351,20.8485,20.8082,20.8284,458045.0
2016-01-11 12:50:00,31.02,31.04,30.99,31.01,557286.0,20.8351,20.8485,20.815,20.8284,557286.0
2016-01-11 13:00:00,31.0,31.02,30.94,30.95,447386.0,20.8217,20.8351,20.7814,20.7881,447386.0
2016-01-11 13:10:00,30.95,30.96,30.89,30.95,1177046.0,20.7881,20.7948,20.7478,20.7881,1177046.0
2016-01-11 13:20:00,30.95,30.95,30.83,30.84,591569.0,20.7881,20.7881,20.7075,20.7142,591569.0
2016-01-11 13:30:00,30.84,30.9,30.82,30.85,905645.0,20.7142,20.7545,20.7008,20.7209,905645.0
2016-01-11 13:40:00,30.85,30.86,30.68,30.7,1578162.0,20.7209,20.7276,20.6067,20.6202,1578162.0
2016-01-11 13:50:00,30.7,30.75,30.67,30.7,778657.0,20.6202,20.6538,20.6,20.6202,778657.0
2016-01-11 14:00:00,30.71,30.83,30.64,30.83,868007.0,20.6269,20.7075,20.5799,20.7075,868007.0
2016-01-11 14:10:00,30.83,30.9,30.81,30.88,717072.0,20.7075,20.7545,20.6941,20.7411,717072.0
2016-01-11 14:20:00,30.88,30.9,30.8,30.87,698325.0,20.7411,20.7545,20.6873,20.7344,698325.0
2016-01-11 14:30:00,30.87,30.9,30.77,30.85,940563.0,20.7344,20.7545,20.6672,20.7209,940563.0
2016-01-11 14:40:00,30.85,30.9,30.82,30.83,476756.0,20.7209,20.7545,20.7008,20.7075,476756.0
2016-01-11 14:50:00,30.83,30.84,30.73,30.77,1496539.0,20.7075,20.7142,20.6403,20.6672,1496539.0
2016-01-11 15:00:00,30.78,30.84,30.76,30.81,1027836.0,20.6739,20.7142,20.6605,20.6941,1027836.0
2016-01-11 15:10:00,30.8,30.84,30.73,30.81,840226.0,20.6873,20.7142,20.6403,20.6941,840226.0
2016-01-11 15:20:00,30.8,31.0,30.76,30.97,1052121.0,20.6873,20.8217,20.6605,20.8015,1052121.0
2016-01-11 15:30:00,30.98,31.15,30.97,31.11,1409822.0,20.8082,20.9224,20.8015,20.8956,1409822.0
2016-01-11 15:40:00,31.09,31.2,31.09,31.11,1244028.0,20.8821,20.956,20.8821,20.8956,1244028.0
2016-01-11 15:50:00,31.1,31.18,31.06,31.06,2803036.0,20.8888,20.9426,20.862,20.862,2803036.0
2016-01-12 09:30:00,31.38,31.42,31.28,31.4,1695750.0,21.0769,21.1038,21.0097,21.0903,1695750.0
2016-01-12 09:40:00,31.4,31.44,31.35,31.41,725509.0,21.0903,21.1172,21.0568,21.0971,725509.0
2016-01-12 09:50:00,31.4,31.43,31.37,31.41,686945.0,21.0903,21.1105,21.0702,21.0971,686945.0
2016-01-12 10:00:00,31.41,31.45,31.39,31.41,751769.0,21.0971,21.1239,21.0836,21.0971,751769.0
2016-01-12 10:10:00,31.41,31.47,31.36,31.46,883331.0,21.0971,21.1374,21.0635,21.1306,883331.0
2016-01-12 10:20:00,31.45,31.5,31.41,31.45,983783.0,21.1239,21.1575,21.0971,21.1239,983783.0
2016-01-12 10:30:00,31.45,31.5,31.44,31.46,838145.0,21.1239,21.1575,21.1172,21.1306,838145.0
2016-01-12 10:40:00,31.46,31.47,31.28,31.28,458852.0,21.1306,21.1374,21.0097,21.0097,458852.0
2016-01-12 10:50:00,31.29,31.37,31.28,31.31,412695.0,21.0165,21.0702,21.0097,21.0299,412695.0
2016-01-12 11:00:00,31.31,31.33,31.27,31.28,751472.0,21.0299,21.0433,21.003,21.0097,751472.0
2016-01-12 11:10:00,31.29,31.37,31.24,31.35,835310.0,21.0165,21.0702,20.9829,21.0568,835310.0
2016-01-12 11:20:00,31.37,31.37,31.22,31.25,783226.0,21.0702,21.0702,20.9694,20.9896,783226.0
2016-01-12 11:30:00,31.25,31.27,31.18,31.2,655482.0,20.9896,21.003,20.9426,20.956,655482.0
2016-01-12 11:40:00,31.2,31.25,31.17,31.24,714709.0,20.956,20.9896,20.9359,20.9829,714709.0
2016-01-12 11:50:00,31.24,31.29,31.23,31.28,402324.0,20.9829,21.0165,20.9762,21.0097,402324.0
2016-01-12 12:00:00,31.28,31.39,31.26,31.35,458610.0,21.0097,21.0836,20.9963,21.0568,458610.0
2016-01-12 12:10:00,31.34,31.36,31.24,31.26,294075.0,21.05,21.0635,20.9829,20.9963,294075.0
2016-01-12 12:20:00,31.26,31.3,31.24,31.24,540959.0,20.9963,21.0232,20.9829,20.9829,540959.0
2016-01-12 12:30:00,31.25,31.27,31.18,31.21,364227.0,20.9896,21.003,20.9426,20.9627,364227.0
2016-01-12 12:40:00,31.2,31.21,31.13,31.13,841376.0,20.956,20.9627,20.909,20.909,841376.0
2016-01-12 12:50:00,31.14,31.15,31.04,31.06,1958406.0,20.9157,20.9224,20.8485,20.862,1958406.0
2016-01-12 13:00:00,31.07,31.15,31.04,31.06,771251.0,20.8687,20.9224,20.8485,20.862,771251.0
2016-01-12 13:10:00,31.06,31.07,30.96,31.0,898510.0,20.862,20.8687,20.7948,20.8217,898510.0
2016-01-12 13:20:00,31.0,31.0,30.91,30.94,708685.0,20.8217,20.8217,20.7612,20.7814,708685.0
2016-01-12 13:30:00,30.93,30.98,30.85,30.87,746302.0,20.7747,20.8082,20.7209,20.7344,746302.0
2016-01-12 13:40:00,30.88,30.95,30.86,30.95,696000.0,20.7411,20.7881,20.7276,20.7881,696000.0
2016-01-12 13:50:00,30.95,30.99,30.86,30.86,549111.0,20.7881,20.815,20.7276,20.7276,549111.0
2016-01-12 14:00:00,30.86,30.88,30.77,30.8,523420.0,20.7276,20.7411,20.6672,20.6873,523420.0
2016-01-12 14:10:00,30.8,30.83,30.72,30.76,753542.0,20.6873,20.7075,20.6336,20.6605,753542.0
2016-01-12 14:20:00,30.76,30.97,30.74,30.94,1082828.0,20.6605,20.8015,20.647,20.7814,1082828.0
2016-01-12 14:30:00,30.94,30.99,30.89,30.96,1026012.0,20.7814,20.815,20.7478,20.7948,1026012.0
2016-01-12 14:40:00,30.96,30.97,30.88,30.93,970988.0,20.7948,20.8015,20.7411,20.7747,970988.0
2016-01-12 14:50:00,30.94,31.06,30.91,31.05,992996.0,20.7814,20.862,20.7612,20.8553,992996.0
2016-01-12 15:00:00,31.05,31.05,30.96,30.97,1074105.0,20.8553,20.8553,20.7948,20.8015,1074105.0
2016-01-12 15:10:00,30.98,31.06,30.95,31.05,1021481.0,20.8082,20.862,20.7881,20.8553,1021481.0
2016-01-12 15:20:00,31.05,31.09,31.01,31.01,939113.0,20.8553,20.8821,20.8284,20.8284,939113.0
2016-01-12 15:30:00,31.01,31.08,30.97,30.97,2319554.0,20.8284,20.8754,20.8015,20.8015,2319554.0
2016-01-12 15:40:00,30.98,31.18,30.97,31.08,2230496.0,20.8082,20.9426,20.8015,20.8754,2230496.0
2016-01-12 15:50:00,31.07,31.11,31.01,31.01,2492904.0,20.8687,20.8956,20.8284,20.8284,2492904.0
2016-01-13 09:30:00,31.09,31.23,31.08,31.23,867942.0,20.8821,20.9762,20.8754,20.9762,867942.0
2016-01-13 09:40:00,31.22,31.26,31.17,31.23,566885.0,20.9694,20.9963,20.9359,20.9762,566885.0
2016-01-13 09:50:00,31.23,31.28,31.2,31.24,944206.0,20.9762,21.0097,20.956,20.9829,944206.0
2016-01-13 10:00:00,31.24,31.28,31.19,31.24,757822.0,20.9829,21.0097,20.9493,20.9829,757822.0
2016-01-13 10:10:00,31.26,31.26,31.12,31.13,368309.0,20.9963,20.9963,20.9023,20.909,368309.0
2016-01-13 10:20:00,31.13,31.15,31.06,31.09,628153.0,20.909,20.9224,20.862,20.8821,628153.0
2016-01-13 10:30:00,31.08,31.09,31.0,31.06,958928.0,20.8754,20.8821,20.8217,20.862,958928.0
2016-01-13 10:40:00,31.06,31.09,31.03,31.07,493108.0,20.862,20.8821,20.8418,20.8687,493108.0
2016-01-13 10:50:00,31.07,31.13,31.06,31.12,604672.0,20.8687,20.909,20.862,20.9023,604672.0
2016-01-13 11:00:00,31.12,31.13,31.05,31.06,519289.0,20.9023,20.909,20.8553,20.862,519289.0
2016-01-13 11:10:00,31.06,31.18,31.05,31.17,621404.0,20.862,20.9426,20.8553,20.9359,621404.0
2016-01-13 11:20:00,31.17,31.19,31.09,31.17,440957.0,20.9359,20.9493,20.8821,20.9359,440957.0
2016-01-13 11:30:00,31.17,31.21,31.12,31.13,596473.0,20.9359,20.9627,20.9023,20.909,596473.0
2016-01-13 11:40:00,31.13,31.14,31.05,31.07,368274.0,20.909,20.9157,20.8553,20.8687,368274.0
2016-01-13 11:50:00,31.08,31.15,31.04,31.07,331044.0,20.8754,20.9224,20.8485,20.8687,331044.0
2016-01-13 12:00:00,31.07,31.09,31.02,31.07,307818.0,20.8687,20.8821,20.8351,20.8687,307818.0
2016-01-13 12:10:00,31.07,31.13,31.04,31.08,558353.0,20.8687,20.909,20.8485,20.8754,558353.0
2016-01-13 12:20:00,31.08,31.1,31.05,31.08,584482.0,20.8754,20.8888,20.8553,20.8754,584482.0
2016-01-13 12:30:00,31.08,31.08,30.96,30.99,409334.0,20.8754,20.8754,20.7948,20.815,409334.0
2016-01-13 12:40:00,30.98,31.0,30.93,30.95,337221.0,20.8082,20.8217,20.7747,20.7881,337221.0
2016-01-13 12:50:00,30.94,30.95,30.86,30.89,384577.0,20.7814,20.7881,20.7276,20.7478,384577.0
2016-01-13 13:00:00,30.88,30.9,30.84,30.88,446082.0,20.7411,20.7545,20.7142,20.7411,446082.0
2016-01-13 13:10:00,30.88,30.89,30.82,30.84,572948.0,20.7411,20.7478,20.7008,20.7142,572948.0
2016-01-13 13:20:00,30.84,30.87,30.8,30.82,303837.0,20.7142,20.7344,20.6873,20.7008,303837.0
2016-01-13 13:30:00,30.81,30.85,30.75,30.77,371062.0,20.6941,20.7209,20.6538,20.6672,371062.0
2016-01-13 13:40:00,30.77,30.77,30.67,30.69,476483.0,20.6672,20.6672,20.6,20.6135,476483.0
2016-01-13 13:50:00,30.69,30.81,30.69,30.78,915351.0,20.6135,20.6941,20.6135,20.6739,915351.0
2016-01-13 14:00:00,30.77,30.83,30.74,30.76,1125524.0,20.6672,20.7075,20.647,20.6605,1125524.0
2016-01-13 14:10:00,30.76,30.76,30.5,30.53,1524733.0,20.6605,20.6605,20.4858,20.506,1524733.0
2016-01-13 14:20:00,30.54,30.59,30.51,30.55,900727.0,20.5127,20.5463,20.4926,20.5194,900727.0
2016-01-13 14:30:00,30.55,30.55,30.32,30.51,1312322.0,20.5194,20.5194,20.3649,20.4926,1312322.0
2016-01-13 14:40:00,30.51,30.51,30.27,30.32,1485002.0,20.4926,20.4926,20.3314,20.3649,1485002.0
2016-01-13 14:50:00,30.33,30.56,30.32,30.53,1574132.0,20.3717,20.5261,20.3649,20.506,1574132.0
2016-01-13 15:00:00,30.53,30.57,30.44,30.5,707287.0,20.506,20.5329,20.4455,20.4858,707287.0
2016-01-13 15:10:00,30.5,30.55,30.38,30.54,1098905.0,20.4858,20.5194,20.4052,20.5127,1098905.0
2016-01-13 15:20:00,30.54,30.65,30.46,30.59,1702997.0,20.5127,20.5866,20.459,20.5463,1702997.0
2016-01-13 15:30:00,30.58,30.6,30.41,30.49,1066055.0,20.5396,20.553,20.4254,20.4791,1066055.0
2016-01-13 15:40:00,30.48,30.51,30.36,30.38,1488553.0,20.4724,20.4926,20.3918,20.4052,1488553.0
2016-01-13 15:50:00,30.37,30.47,30.36,30.39,2911776.0,20.3985,20.4657,20.3918,20.412,2911776.0
2016-01-14 09:30:00,30.39,30.49,30.39,30.43,950178.0,20.412,20.4791,20.412,20.4388,950178.0
2016-01-14 09:40:00,30.43,30.5,30.4,30.48,806611.0,20.4388,20.4858,20.4187,20.4724,806611.0
2016-01-14 09:50:00,30.48,30.52,30.4,30.48,1280637.0,20.4724,20.4993,20.4187,20.4724,1280637.0
2016-01-14 10:00:00,30.48,30.63,30.39,30.59,1000565.0,20.4724,20.5732,20.412,20.5463,1000565.0
2016-01-14 10:10:00,30.6,30.81,30.58,30.79,1299204.0,20.553,20.6941,20.5396,20.6806,1299204.0
2016-01-14 10:20:00,30.8,30.82,30.71,30.78,1230287.0,20.6873,20.7008,20.6269,20.6739,1230287.0
2016-01-14 10:30:00,30.78,31.02,30.78,30.97,1321902.0,20.6739,20.8351,20.6739,20.8015,1321902.0
2016-01-14 10:40:00,30.97,31.1,30.94,31.08,1170005.0,20.8015,20.8888,20.7814,20.8754,1170005.0
2016-01-14 10:50:00,31.07,31.13,31.01,31.09,1004866.0,20.8687,20.909,20.8284,20.8821,1004866.0
2016-01-14 11:00:00,31.09,31.22,31.04,31.13,1024663.0,20.8821,20.9694,20.8485,20.909,1024663.0
2016-01-14 11:10:00,31.13,31.24,31.12,31.16,1124488.0,20.909,20.9829,20.9023,20.9291,1124488.0
2016-01-14 11:20:00,31.16,31.2,31.09,31.15,789261.0,20.9291,20.956,20.8821,20.9224,789261.0
2016-01-14 11:30:00,31.16,31.19,31.13,31.17,635934.0,20.9291,20.9493,20.909,20.9359,635934.0
2016-01-14 11:40:00,31.17,31.18,31.08,31.09,613914.0,20.9359,20.9426,20.8754,20.8821,613914.0
2016-01-14 11:50:00,31.09,31.14,31.02,31.08,571805.0,20.8821,20.9157,20.8351,20.8754,571805.0
2016-01-14 12:00:00,31.08,31.12,31.06,31.06,751911.0,20.8754,20.9023,20.862,20.862,751911.0
2016-01-14 12:10:00,31.07,31.14,30.99,31.1,508258.0,20.8687,20.9157,20.815,20.8888,508258.0
2016-01-14 12:20:00,31.1,31.26,31.09,31.26,1095839.0,20.8888,20.9963,20.8821,20.9963,1095839.0
2016-01-14 12:30:00,31.26,31.34,31.24,31.33,544173.0,20.9963,21.05,20.9829,21.0433,544173.0
2016-01-14 12:40:00,31.33,31.42,31.32,31.35,647635.0,21.0433,21.1038,21.0366,21.0568,647635.0
2016-01-14 12:50:00,31.35,31.36,31.25,31.25,389232.0,21.0568,21.0635,20.9896,20.9896,389232.0
2016-01-14 13:00:00,31.25,31.39,31.24,31.33,547355.0,20.9896,21.0836,20.9829,21.0433,547355.0
2016-01-14 13:10:00,31.32,31.35,31.24,31.25,632310.0,21.0366,21.0568,20.9829,20.9896,632310.0
2016-01-14 13:20:00,31.25,31.3,31.24,31.27,523594.0,20.9896,21.0232,20.9829,21.003,523594.0
2016-01-14 13:30:00,31.27,31.3,31.2,31.23,477456.0,21.003,21.0232,20.956,20.9762,477456.0
2016-01-14 13:40:00,31.23,31.26,31.16,31.2,448710.0,20.9762,20.9963,20.9291,20.956,448710.0
2016-01-14 13:50:00,31.2,31.26,31.18,31.22,336647.0,20.956,20.9963,20.9426,20.9694,336647.0
2016-01-14 14:00:00,31.23,31.24,31.15,31.16,760014.0,20.9762,20.9829,20.9224,20.9291,760014.0
2016-01-14 14:10:00,31.15,31.2,31.08,31.1,852286.0,20.9224,20.956,20.8754,20.8888,852286.0
2016-01-14 14:20:00,31.1,31.14,31.08,31.12,493598.0,20.8888,20.9157,20.8754,20.9023,493598.0
2016-01-14 14:30:00,31.12,31.14,31.06,31.07,577824.0,20.9023,20.9157,20.862,20.8687,577824.0
2016-01-14 14:40:00,31.06,31.1,30.99,31.02,865301.0,20.862,20.8888,20.815,20.8351,865301.0
2016-01-14 14:50:00,31.01,31.13,31.01,31.11,724222.0,20.8284,20.909,20.8284,20.8956,724222.0
2016-01-14 15:00:00,31.11,31.13,31.06,31.1,899930.0,20.8956,20.909,20.862,20.8888,899930.0
2016-01-14 15:10:00,31.1,31.25,31.09,31.25,761031.0,20.8888,20.9896,20.8821,20.9896,761031.0
2016-01-14 15:20:00,31.25,31.25,31.18,31.19,1008119.0,20.9896,20.9896,20.9426,20.9493,1008119.0
2016-01-14 15:30:00,31.19,31.19,30.98,31.04,1269568.0,20.9493,20.9493,20.8082,20.8485,1269568.0
2016-01-14 15:40:00,31.04,31.19,31.02,31.06,1193966.0,20.8485,20.9493,20.8351,20.862,1193966.0
2016-01-14 15:50:00,31.07,31.15,30.99,31.11,2652582.0,20.8687,20.9224,20.815,20.8956,2652582.0
2016-01-15 09:30:00,30.22,30.69,30.2,30.66,5046470.0,20.2978,20.6135,20.2843,20.5933,5046470.0
2016-01-15 09:40:00,30.66,30.73,30.55,30.73,1628226.0,20.5933,20.6403,20.5194,20.6403,1628226.0
2016-01-15 09:50:00,30.73,30.73,30.52,30.57,1397313.0,20.6403,20.6403,20.4993,20.5329,1397313.0
2016-01-15 10:00:00,30.57,30.67,30.48,30.64,1276592.0,20.5329,20.6,20.4724,20.5799,1276592.0
2016-01-15 10:10:00,30.65,30.7,30.54,30.6,976330.0,20.5866,20.6202,20.5127,20.553,976330.0
2016-01-15 10:20:00,30.6,30.68,30.58,30.67,932309.0,20.553,20.6067,20.5396,20.6,932309.0
2016-01-15 10:30:00,30.67,30.79,30.67,30.74,940009.0,20.6,20.6806,20.6,20.647,940009.0
2016-01-15 10:40:00,30.74,30.74,30.58,30.66,723676.0,20.647,20.647,20.5396,20.5933,723676.0
2016-01-15 10:50:00,30.66,30.66,30.52,30.61,599973.0,20.5933,20.5933,20.4993,20.5597,599973.0
2016-01-15 11:00:00,30.61,30.65,30.55,30.59,1006208.0,20.5597,20.5866,20.5194,20.5463,1006208.0
2016-01-15 11:10:00,30.59,30.61,30.51,30.55,748587.0,20.5463,20.5597,20.4926,20.5194,748587.0
2016-01-15 11:20:00,30.55,30.65,30.55,30.62,929358.0,20.5194,20.5866,20.5194,20.5664,929358.0
2016-01-15 11:30:00,30.61,30.76,30.61,30.73,959663.0,20.5597,20.6605,20.5597,20.6403,959663.0
2016-01-15 11:40:00,30.73,30.82,30.7,30.76,996792.0,20.6403,20.7008,20.6202,20.6605,996792.0
2016-01-15 11:50:00,30.76,30.77,30.57,30.6,667065.0,20.6605,20.6672,20.5329,20.553,667065.0
2016-01-15 12:00:00,30.6,30.62,30.53,30.6,492383.0,20.553,20.5664,20.506,20.553,492383.0
2016-01-15 12:10:00,30.6,30.64,30.46,30.46,451446.0,20.553,20.5799,20.459,20.459,451446.0
2016-01-15 12:20:00,30.46,30.48,30.38,30.39,615913.0,20.459,20.4724,20.4052,20.412,615913.0
2016-01-15 12:30:00,30.39,30.42,30.34,30.36,581947.0,20.412,20.4321,20.3784,20.3918,581947.0
2016-01-15 12:40:00,30.36,30.5,30.35,30.46,591057.0,20.3918,20.4858,20.3851,20.459,591057.0
2016-01-15 12:50:00,30.46,30.55,30.42,30.55,589852.0,20.459,20.5194,20.4321,20.5194,589852.0
2016-01-15 13:00:00,30.55,30.6,30.47,30.53,575966.0,20.5194,20.553,20.4657,20.506,575966.0
2016-01-15 13:10:00,30.53,30.63,30.52,30.61,1110402.0,20.506,20.5732,20.4993,20.5597,1110402.0
2016-01-15 13:20:00,30.62,30.63,30.54,30.6,1166140.0,20.5664,20.5732,20.5127,20.553,1166140.0
2016-01-15 13:30:00,30.6,30.61,30.54,30.6,771778.0,20.553,20.5597,20.5127,20.553,771778.0
2016-01-15 13:40:00,30.59,30.68,30.58,30.62,976280.0,20.5463,20.6067,20.5396,20.5664,976280.0
2016-01-15 13:50:00,30.62,30.7,30.58,30.65,588274.0,20.5664,20.6202,20.5396,20.5866,588274.0
2016-01-15 14:00:00,30.65,30.66,30.59,30.65,494843.0,20.5866,20.5933,20.5463,20.5866,494843.0
2016-01-15 14:10:00,30.65,30.67,30.62,30.65,970496.0,20.5866,20.6,20.5664,20.5866,970496.0
2016-01-15 14:20:00,30.66,30.67,30.53,30.54,568903.0,20.5933,20.6,20.506,20.5127,568903.0
2016-01-15 14:30:00,30.53,30.6,30.52,30.58,530708.0,20.506,20.553,20.4993,20.5396,530708.0
2016-01-15 14:40:00,30.58,30.67,30.57,30.65,549235.0,20.5396,20.6,20.5329,20.5866,549235.0
2016-01-15 14:50:00,30.65,30.78,30.63,30.77,894239.0,20.5866,20.6739,20.5732,20.6672,894239.0
2016-01-15 15:00:00,30.77,30.82,30.72,30.76,1297878.0,20.6672,20.7008,20.6336,20.6605,1297878.0
2016-01-15 15:10:00,30.76,30.78,30.57,30.68,1102993.0,20.6605,20.6739,20.5329,20.6067,1102993.0
2016-01-15 15:20:00,30.68,30.77,30.64,30.77,763746.0,20.6067,20.6672,20.5799,20.6672,763746.0
2016-01-15 15:30:00,30.77,30.82,30.69,30.73,1516498.0,20.6672,20.7008,20.6135,20.6403,1516498.0
2016-01-15 15:40:00,30.73,30.82,30.69,30.8,1384367.0,20.6403,20.7008,20.6135,20.6873,1384367.0
2016-01-15 15:50:00,30.79,30.81,30.72,30.81,3478858.0,20.6806,20.6941,20.6336,20.6941,3478858.0
2016-01-19 09:30:00,31.12,31.23,31.05,31.09,1644017.0,20.9023,20.9762,20.8553,20.8821,1644017.0
2016-01-19 09:40:00,31.09,31.12,30.88,30.95,961646.0,20.8821,20.9023,20.7411,20.7881,961646.0
2016-01-19 09:50:00,30.95,31.0,30.89,30.99,917761.0,20.7881,20.8217,20.7478,20.815,917761.0
2016-01-19 10:00:00,30.99,31.06,30.9,30.97,650994.0,20.815,20.862,20.7545,20.8015,650994.0
2016-01-19 10:10:00,30.97,31.07,30.94,31.06,566103.0,20.8015,20.8687,20.7814,20.862,566103.0
2016-01-19 10:20:00,31.06,31.07,30.98,31.05,700375.0,20.862,20.8687,20.8082,20.8553,700375.0
2016-01-19 10:30:00,31.05,31.16,31.0,31.02,785114.0,20.8553,20.9291,20.8217,20.8351,785114.0
2016-01-19 10:40:00,31.02,31.03,30.95,31.02,480800.0,20.8351,20.8418,20.7881,20.8351,480800.0
2016-01-19 10:50:00,31.02,31.04,30.88,30.89,598250.0,20.8351,20.8485,20.7411,20.7478,598250.0
2016-01-19 11:00:00,30.9,30.94,30.83,30.9,559785.0,20.7545,20.7814,20.7075,20.7545,559785.0
2016-01-19 11:10:00,30.91,30.91,30.8,30.8,620250.0,20.7612,20.7612,20.6873,20.6873,620250.0
2016-01-19 11:20:00,30.81,30.92,30.8,30.92,705245.0,20.6941,20.7679,20.6873,20.7679,705245.0
2016-01-19 11:30:00,30.92,30.99,30.82,30.91,916104.0,20.7679,20.815,20.7008,20.7612,916104.0
2016-01-19 11:40:00,30.91,30.93,30.85,30.86,396852.0,20.7612,20.7747,20.7209,20.7276,396852.0
2016-01-19 11:50:00,30.86,30.89,30.75,30.76,740486.0,20.7276,20.7478,20.6538,20.6605,740486.0
2016-01-19 12:00:00,30.76,30.77,30.69,30.7,637609.0,20.6605,20.6672,20.6135,20.6202,637609.0
2016-01-19 12:10:00,30.7,30.75,30.65,30.67,750252.0,20.6202,20.6538,20.5866,20.6,750252.0
2016-01-19 12:20:00,30.66,30.72,30.64,30.71,906138.0,20.5933,20.6336,20.5799,20.6269,906138.0
2016-01-19 12:30:00,30.71,30.79,30.68,30.75,621236.0,20.6269,20.6806,20.6067,20.6538,621236.0
2016-01-19 12:40:00,30.76,30.76,30.64,30.67,581999.0,20.6605,20.6605,20.5799,20.6,581999.0
2016-01-19 12:50:00,30.66,30.7,30.62,30.65,610698.0,20.5933,20.6202,20.5664,20.5866,610698.0
2016-01-19 13:00:00,30.65,30.68,30.59,30.63,330571.0,20.5866,20.6067,20.5463,20.5732,330571.0
2016-01-19 13:10:00,30.63,30.64,30.54,30.63,683349.0,20.5732,20.5799,20.5127,20.5732,683349.0
2016-01-19 13:20:00,30.63,30.7,30.58,30.6,665597.0,20.5732,20.6202,20.5396,20.553,665597.0
2016-01-19 13:30:00,30.59,30.69,30.59,30.69,416082.0,20.5463,20.6135,20.5463,20.6135,416082.0
2016-01-19 13:40:00,30.68,30.69,30.58,30.62,347616.0,20.6067,20.6135,20.5396,20.5664,347616.0
2016-01-19 13:50:00,30.61,30.66,30.58,30.62,477936.0,20.5597,20.5933,20.5396,20.5664,477936.0
2016-01-19 14:00:00,30.61,30.7,30.54,30.55,624674.0,20.5597,20.6202,20.5127,20.5194,624674.0
2016-01-19 14:10:00,30.55,30.56,30.4,30.45,760666.0,20.5194,20.5261,20.4187,20.4523,760666.0
2016-01-19 14:20:00,30.44,30.47,30.39,30.46,564078.0,20.4455,20.4657,20.412,20.459,564078.0
2016-01-19 14:30:00,30.46,30.49,30.42,30.48,435347.0,20.459,20.4791,20.4321,20.4724,435347.0
2016-01-19 14:40:00,30.48,30.5,30.33,30.37,528412.0,20.4724,20.4858,20.3717,20.3985,528412.0
2016-01-19 14:50:00,30.37,30.52,30.36,30.52,771303.0,20.3985,20.4993,20.3918,20.4993,771303.0
2016-01-19 15:00:00,30.52,30.6,30.48,30.54,821407.0,20.4993,20.553,20.4724,20.5127,821407.0
2016-01-19 15:10:00,30.55,30.57,30.46,30.48,837630.0,20.5194,20.5329,20.459,20.4724,837630.0
2016-01-19 15:20:00,30.48,30.68,30.45,30.67,822075.0,20.4724,20.6067,20.4523,20.6,822075.0
2016-01-19 15:30:00,30.67,30.71,30.64,30.66,757709.0,20.6,20.6269,20.5799,20.5933,757709.0
2016-01-19 15:40:00,30.66,30.76,30.65,30.75,1101845.0,20.5933,20.6605,20.5866,20.6538,1101845.0
2016-01-19 15:50:00,30.74,30.75,30.66,30.68,1984110.0,20.647,20.6538,20.5933,20.6067,1984110.0
2016-01-20 09:30:00,30.21,30.55,30.21,30.39,1890469.0,20.2911,20.5194,20.2911,20.412,1890469.0
2016-01-20 09:40:00,30.39,30.46,30.3,30.38,1112924.0,20.412,20.459,20.3515,20.4052,1112924.0
2016-01-20 09:50:00,30.39,30.41,30.23,30.26,1189678.0,20.412,20.4254,20.3045,20.3246,1189678.0
2016-01-20 10:00:00,30.25,30.35,30.24,30.32,1200714.0,20.3179,20.3851,20.3112,20.3649,1200714.0
2016-01-20 10:10:00,30.33,30.39,30.27,30.36,746722.0,20.3717,20.412,20.3314,20.3918,746722.0
2016-01-20 10:20:00,30.35,30.53,30.31,30.53,991239.0,20.3851,20.506,20.3582,20.506,991239.0
2016-01-20 10:30:00,30.53,30.6,30.42,30.44,1187170.0,20.506,20.553,20.4321,20.4455,1187170.0
2016-01-20 10:40:00,30.44,30.45,30.38,30.45,937748.0,20.4455,20.4523,20.4052,20.4523,937748.0
2016-01-20 10:50:00,30.43,30.45,30.25,30.25,925447.0,20.4388,20.4523,20.3179,20.3179,925447.0
2016-01-20 11:00:00,30.25,30.32,30.25,30.27,843796.0,20.3179,20.3649,20.3179,20.3314,843796.0
2016-01-20 11:10:00,30.26,30.38,30.25,30.31,1089021.0,20.3246,20.4052,20.3179,20.3582,1089021.0
2016-01-20 11:20:00,30.3,30.34,30.26,30.27,1023507.0,20.3515,20.3784,20.3246,20.3314,1023507.0
2016-01-20 11:30:00,30.27,30.37,30.27,30.29,902534.0,20.3314,20.3985,20.3314,20.3448,902534.0
2016-01-20 11:40:00,30.28,30.3,30.26,30.29,667183.0,20.3381,20.3515,20.3246,20.3448,667183.0
2016-01-20 11:50:00,30.29,30.29,30.22,30.26,931151.0,20.3448,20.3448,20.2978,20.3246,931151.0
2016-01-20 12:00:00,30.26,30.28,30.18,30.23,880424.0,20.3246,20.3381,20.2709,20.3045,880424.0
2016-01-20 12:10:00,30.23,30.26,30.18,30.26,1373399.0,20.3045,20.3246,20.2709,20.3246,1373399.0
2016-01-20 12:20:00,30.26,30.27,30.11,30.16,1225728.0,20.3246,20.3314,20.2239,20.2575,1225728.0
2016-01-20 12:30:00,30.15,30.18,30.11,30.12,592554.0,20.2508,20.2709,20.2239,20.2306,592554.0
2016-01-20 12:40:00,30.12,30.13,30.06,30.1,592501.0,20.2306,20.2373,20.1903,20.2172,592501.0
2016-01-20 12:50:00,30.1,30.31,30.08,30.3,890409.0,20.2172,20.3582,20.2037,20.3515,890409.0
2016-01-20 13:00:00,30.31,30.54,30.28,30.52,1796924.0,20.3582,20.5127,20.3381,20.4993,1796924.0
2016-01-20 13:10:00,30.52,30.53,30.43,30.45,1463862.0,20.4993,20.506,20.4388,20.4523,1463862.0
2016-01-20 13:20:00,30.46,30.56,30.42,30.54,922361.0,20.459,20.5261,20.4321,20.5127,922361.0
2016-01-20 13:30:00,30.54,30.74,30.54,30.74,901063.0,20.5127,20.647,20.5127,20.647,901063.0
2016-01-20 13:40:00,30.74,30.86,30.73,30.83,994123.0,20.647,20.7276,20.6403,20.7075,994123.0
2016-01-20 13:50:00,30.83,30.85,30.73,30.74,569134.0,20.7075,20.7209,20.6403,20.647,569134.0
2016-01-20 14:00:00,30.74,30.74,30.63,30.71,601981.0,20.647,20.647,20.5732,20.6269,601981.0
2016-01-20 14:10:00,30.71,30.8,30.69,30.72,814742.0,20.6269,20.6873,20.6135,20.6336,814742.0
2016-01-20 14:20:00,30.71,30.74,30.64,30.67,694462.0,20.6269,20.647,20.5799,20.6,694462.0
2016-01-20 14:30:00,30.68,30.69,30.56,30.67,1030603.0,20.6067,20.6135,20.5261,20.6,1030603.0
2016-01-20 14:40:00,30.68,30.71,30.63,30.66,629793.0,20.6067,20.6269,20.5732,20.5933,629793.0
2016-01-20 14:50:00,30.66,30.89,30.64,30.78,1420081.0,20.5933,20.7478,20.5799,20.6739,1420081.0
2016-01-20 15:00:00,30.78,30.92,30.71,30.9,1859799.0,20.6739,20.7679,20.6269,20.7545,1859799.0
2016-01-20 15:10:00,30.9,31.02,30.84,31.0,1258659.0,20.7545,20.8351,20.7142,20.8217,1258659.0
2016-01-20 15:20:00,31.0,31.07,30.94,30.98,1472135.0,20.8217,20.8687,20.7814,20.8082,1472135.0
2016-01-20 15:30:00,30.97,31.01,30.86,30.92,1273274.0,20.8015,20.8284,20.7276,20.7679,1273274.0
2016-01-20 15:40:00,30.92,30.92,30.66,30.76,1575225.0,20.7679,20.7679,20.5933,20.6605,1575225.0
2016-01-20 15:50:00,30.77,30.82,30.65,30.67,2356632.0,20.6672,20.7008,20.5866,20.6,2356632.0
2016-01-21 09:30:00,30.61,30.73,30.55,30.69,2009581.0,20.5597,20.6403,20.5194,20.6135,2009581.0
2016-01-21 09:40:00,30.68,30.79,30.54,30.57,2264574.0,20.6067,20.6806,20.5127,20.5329,2264574.0
2016-01-21 09:50:00,30.57,30.8,30.57,30.69,1551349.0,20.5329,20.6873,20.5329,20.6135,1551349.0
2016-01-21 10:00:00,30.68,30.79,30.66,30.78,1089594.0,20.6067,20.6806,20.5933,20.6739,1089594.0
2016-01-21 10:10:00,30.78,30.87,30.75,30.83,904192.0,20.6739,20.7344,20.6538,20.7075,904192.0
2016-01-21 10:20:00,30.82,30.87,30.72,30.79,948645.0,20.7008,20.7344,20.6336,20.6806,948645.0
2016-01-21 10:30:00,30.79,30.79,30.63,30.7,843982.0,20.6806,20.6806,20.5732,20.6202,843982.0
2016-01-21 10:40:00,30.7,30.87,30.69,30.82,715021.0,20.6202,20.7344,20.6135,20.7008,715021.0
2016-01-21 10:50:00,30.82,30.84,30.74,30.75,1667842.0,20.7008,20.7142,20.647,20.6538,1667842.0
2016-01-21 11:00:00,30.75,30.87,30.7,30.81,841338.0,20.6538,20.7344,20.6202,20.6941,841338.0
2016-01-21 11:10:00,30.81,30.85,30.76,30.76,603368.0,20.6941,20.7209,20.6605,20.6605,603368.0
2016-01-21 11:20:00,30.77,30.83,30.73,30.75,801207.0,20.6672,20.7075,20.6403,20.6538,801207.0
2016-01-21 11:30:00,30.75,30.81,30.73,30.78,799283.0,20.6538,20.6941,20.6403,20.6739,799283.0
2016-01-21 11:40:00,30.78,30.82,30.74,30.79,682331.0,20.6739,20.7008,20.647,20.6806,682331.0
2016-01-21 11:50:00,30.79,30.8,30.71,30.77,747479.0,20.6806,20.6873,20.6269,20.6672,747479.0
2016-01-21 12:00:00,30.78,30.83,30.76,30.8,1033797.0,20.6739,20.7075,20.6605,20.6873,1033797.0
2016-01-21 12:10:00,30.81,30.82,30.74,30.76,1227293.0,20.6941,20.7008,20.647,20.6605,1227293.0
2016-01-21 12:20:00,30.75,30.79,30.73,30.77,394145.0,20.6538,20.6806,20.6403,20.6672,394145.0
2016-01-21 12:30:00,30.77,30.83,30.75,30.78,473299.0,20.6672,20.7075,20.6538,20.6739,473299.0
2016-01-21 12:40:00,30.77,30.8,30.72,30.79,584725.0,20.6672,20.6873,20.6336,20.6806,584725.0
2016-01-21 12:50:00,30.78,30.81,30.75,30.8,247907.0,20.6739,20.6941,20.6538,20.6873,247907.0
2016-01-21 13:00:00,30.79,30.9,30.79,30.88,565824.0,20.6806,20.7545,20.6806,20.7411,565824.0
2016-01-21 13:10:00,30.88,30.9,30.79,30.85,409146.0,20.7411,20.7545,20.6806,20.7209,409146.0
2016-01-21 13:20:00,30.85,30.86,30.74,30.75,626323.0,20.7209,20.7276,20.647,20.6538,626323.0
2016-01-21 13:30:00,30.74,30.77,30.68,30.75,745074.0,20.647,20.6672,20.6067,20.6538,745074.0
2016-01-21 13:40:00,30.76,30.77,30.71,30.74,1090642.0,20.6605,20.6672,20.6269,20.647,1090642.0
2016-01-21 13:50:00,30.74,30.74,30.63,30.66,795217.0,20.647,20.647,20.5732,20.5933,795217.0
2016-01-21 14:00:00,30.66,30.75,30.65,30.74,688198.0,20.5933,20.6538,20.5866,20.647,688198.0
2016-01-21 14:10:00,30.74,30.75,30.64,30.66,872955.0,20.647,20.6538,20.5799,20.5933,872955.0
2016-01-21 14:20:00,30.66,30.69,30.56,30.67,661165.0,20.5933,20.6135,20.5261,20.6,661165.0
2016-01-21 14:30:00,30.67,30.75,30.65,30.69,680629.0,20.6,20.6538,20.5866,20.6135,680629.0
2016-01-21 14:40:00,30.7,30.73,30.55,30.58,669235.0,20.6202,20.6403,20.5194,20.5396,669235.0
2016-01-21 14:50:00,30.58,30.7,30.57,30.64,298547.0,20.5396,20.6202,20.5329,20.5799,298547.0
2016-01-21 15:00:00,30.65,30.66,30.53,30.59,815852.0,20.5866,20.5933,20.506,20.5463,815852.0
2016-01-21 15:10:00,30.59,30.65,30.54,30.57,551105.0,20.5463,20.5866,20.5127,20.5329,551105.0
2016-01-21 15:20:00,30.57,30.62,30.51,30.58,809012.0,20.5329,20.5664,20.4926,20.5396,809012.0
2016-01-21 15:30:00,30.59,30.71,30.58,30.66,606675.0,20.5463,20.6269,20.5396,20.5933,606675.0
2016-01-21 15:40:00,30.66,30.73,30.61,30.65,735559.0,20.5933,20.6403,20.5597,20.5866,735559.0
2016-01-21 15:50:00,30.65,30.73,30.58,30.59,1026638.0,20.5866,20.6403,20.5396,20.5463,1026638.0
2016-01-22 09:30:00,31.0,31.09,30.89,30.97,1683502.0,20.8217,20.8821,20.7478,20.8015,1683502.0
2016-01-22 09:40:00,30.96,31.08,30.89,31.08,893717.0,20.7948,20.8754,20.7478,20.8754,893717.0
2016-01-22 09:50:00,31.08,31.22,31.07,31.21,837219.0,20.8754,20.9694,20.8687,20.9627,837219.0
2016-01-22 10:00:00,31.19,31.25,31.06,31.08,962379.0,20.9493,20.9896,20.862,20.8754,962379.0
2016-01-22 10:10:00,31.08,31.16,31.05,31.12,1480417.0,20.8754,20.9291,20.8553,20.9023,1480417.0
2016-01-22 10:20:00,31.12,31.14,31.05,31.12,944370.0,20.9023,20.9157,20.8553,20.9023,944370.0
2016-01-22 10:30:00,31.13,31.17,31.06,31.09,790834.0,20.909,20.9359,20.862,20.8821,790834.0
2016-01-22 10:40:00,31.08,31.1,31.03,31.08,453157.0,20.8754,20.8888,20.8418,20.8754,453157.0
2016-01-22 10:50:00,31.08,31.1,31.04,31.08,473262.0,20.8754,20.8888,20.8485,20.8754,473262.0
2016-01-22 11:00:00,31.08,31.09,30.99,31.0,689672.0,20.8754,20.8821,20.815,20.8217,689672.0
2016-01-22 11:10:00,31.0,31.03,30.96,31.02,473520.0,20.8217,20.8418,20.7948,20.8351,473520.0
2016-01-22 11:20:00,31.03,31.05,30.96,30.99,483404.0,20.8418,20.8553,20.7948,20.815,483404.0
2016-01-22 11:30:00,30.99,31.0,30.87,30.9,601334.0,20.815,20.8217,20.7344,20.7545,601334.0
2016-01-22 11:40:00,30.9,30.94,30.87,30.87,452656.0,20.7545,20.7814,20.7344,20.7344,452656.0
2016-01-22 11:50:00,30.87,30.98,30.87,30.91,618393.0,20.7344,20.8082,20.7344,20.7612,618393.0
2016-01-22 12:00:00,30.9,30.92,30.85,30.87,579223.0,20.7545,20.7679,20.7209,20.7344,579223.0
2016-01-22 12:10:00,30.88,30.99,30.86,30.97,318629.0,20.7411,20.815,20.7276,20.8015,318629.0
2016-01-22 12:20:00,30.97,31.0,30.92,30.96,631663.0,20.8015,20.8217,20.7679,20.7948,631663.0
2016-01-22 12:30:00,30.96,30.97,30.92,30.97,308967.0,20.7948,20.8015,20.7679,20.8015,308967.0
2016-01-22 12:40:00,30.97,31.0,30.95,30.98,227171.0,20.8015,20.8217,20.7881,20.8082,227171.0
2016-01-22 12:50:00,30.97,31.01,30.97,31.0,387518.0,20.8015,20.8284,20.8015,20.8217,387518.0
2016-01-22 13:00:00,30.99,31.01,30.94,30.97,604863.0,20.815,20.8284,20.7814,20.8015,604863.0
2016-01-22 13:10:00,30.98,30.99,30.95,30.97,252942.0,20.8082,20.815,20.7881,20.8015,252942.0
2016-01-22 13:20:00,30.98,31.02,30.97,30.99,520182.0,20.8082,20.8351,20.8015,20.815,520182.0
2016-01-22 13:30:00,30.99,31.01,30.95,30.98,241987.0,20.815,20.8284,20.7881,20.8082,241987.0
2016-01-22 13:40:00,30.98,31.0,30.96,30.98,266503.0,20.8082,20.8217,20.7948,20.8082,266503.0
2016-01-22 13:50:00,30.98,30.99,30.97,30.98,408157.0,20.8082,20.815,20.8015,20.8082,408157.0
2016-01-22 14:00:00,30.98,31.04,30.95,31.04,363188.0,20.8082,20.8485,20.7881,20.8485,363188.0
2016-01-22 14:10:00,31.04,31.07,31.0,31.02,416536.0,20.8485,20.8687,20.8217,20.8351,416536.0
2016-01-22 14:20:00,31.02,31.04,30.9,30.91,431562.0,20.8351,20.8485,20.7545,20.7612,431562.0
2016-01-22 14:30:00,30.91,30.92,30.84,30.86,518811.0,20.7612,20.7679,20.7142,20.7276,518811.0
2016-01-22 14:40:00,30.86,30.87,30.83,30.86,559281.0,20.7276,20.7344,20.7075,20.7276,559281.0
2016-01-22 14:50:00,30.85,30.89,30.83,30.86,529923.0,20.7209,20.7478,20.7075,20.7276,529923.0
2016-01-22 15:00:00,30.86,30.87,30.78,30.79,709288.0,20.7276,20.7344,20.6739,20.6806,709288.0
2016-01-22 15:10:00,30.79,30.79,30.67,30.75,1002220.0,20.6806,20.6806,20.6,20.6538,1002220.0
2016-01-22 15:20:00,30.75,30.8,30.7,30.79,819022.0,20.6538,20.6873,20.6202,20.6806,819022.0
2016-01-22 15:30:00,30.79,30.82,30.73,30.81,719896.0,20.6806,20.7008,20.6403,20.6941,719896.0
2016-01-22 15:40:00,30.81,30.85,30.79,30.83,736529.0,20.6941,20.7209,20.6806,20.7075,736529.0
2016-01-22 15:50:00,30.83,30.87,30.69,30.73,3183324.0,20.7075,20.7344,20.6135,20.6403,3183324.0
2016-01-25 09:30:00,30.83,30.91,30.65,30.66,1700371.0,20.7075,20.7612,20.5866,20.5933,1700371.0
2016-01-25 09:40:00,30.66,30.74,30.61,30.67,594638.0,20.5933,20.647,20.5597,20.6,594638.0
2016-01-25 09:50:00,30.69,30.72,30.54,30.55,1045968.0,20.6135,20.6336,20.5127,20.5194,1045968.0
2016-01-25 10:00:00,30.54,30.62,30.51,30.59,526204.0,20.5127,20.5664,20.4926,20.5463,526204.0
2016-01-25 10:10:00,30.59,30.65,30.52,30.55,888586.0,20.5463,20.5866,20.4993,20.5194,888586.0
2016-01-25 10:20:00,30.55,30.63,30.54,30.62,697656.0,20.5194,20.5732,20.5127,20.5664,697656.0
2016-01-25 10:30:00,30.62,30.66,30.59,30.66,647650.0,20.5664,20.5933,20.5463,20.5933,647650.0
2016-01-25 10:40:00,30.66,30.67,30.6,30.63,279489.0,20.5933,20.6,20.553,20.5732,279489.0
2016-01-25 10:50:00,30.63,30.65,30.59,30.61,331872.0,20.5732,20.5866,20.5463,20.5597,331872.0
2016-01-25 11:00:00,30.61,30.64,30.55,30.62,580448.0,20.5597,20.5799,20.5194,20.5664,580448.0
2016-01-25 11:10:00,30.61,30.63,30.55,30.62,419899.0,20.5597,20.5732,20.5194,20.5664,419899.0
2016-01-25 11:20:00,30.61,30.65,30.56,30.62,543200.0,20.5597,20.5866,20.5261,20.5664,543200.0
2016-01-25 11:30:00,30.62,30.66,30.6,30.66,243865.0,20.5664,20.5933,20.553,20.5933,243865.0
2016-01-25 11:40:00,30.66,30.69,30.62,30.68,370894.0,20.5933,20.6135,20.5664,20.6067,370894.0
2016-01-25 11:50:00,30.68,30.73,30.66,30.7,493518.0,20.6067,20.6403,20.5933,20.6202,493518.0
2016-01-25 12:00:00,30.71,30.77,30.69,30.75,444478.0,20.6269,20.6672,20.6135,20.6538,444478.0
2016-01-25 12:10:00,30.76,30.77,30.72,30.74,507996.0,20.6605,20.6672,20.6336,20.647,507996.0
2016-01-25 12:20:00,30.74,30.79,30.74,30.74,414076.0,20.647,20.6806,20.647,20.647,414076.0
2016-01-25 12:30:00,30.75,30.75,30.66,30.73,395020.0,20.6538,20.6538,20.5933,20.6403,395020.0
2016-01-25 12:40:00,30.74,30.76,30.7,30.71,617810.0,20.647,20.6605,20.6202,20.6269,617810.0
2016-01-25 12:50:00,30.72,30.73,30.67,30.7,351607.0,20.6336,20.6403,20.6,20.6202,351607.0
2016-01-25 13:00:00,30.7,30.76,30.7,30.75,552976.0,20.6202,20.6605,20.6202,20.6538,552976.0
2016-01-25 13:10:00,30.76,30.76,30.7,30.74,330181.0,20.6605,20.6605,20.6202,20.647,330181.0
2016-01-25 13:20:00,30.75,30.76,30.72,30.73,390830.0,20.6538,20.6605,20.6336,20.6403,390830.0
2016-01-25 13:30:00,30.74,30.76,30.72,30.73,384724.0,20.647,20.6605,20.6336,20.6403,384724.0
2016-01-25 13:40:00,30.72,30.74,30.67,30.69,431926.0,20.6336,20.647,20.6,20.6135,431926.0
2016-01-25 13:50:00,30.69,30.7,30.61,30.62,307589.0,20.6135,20.6202,20.5597,20.5664,307589.0
2016-01-25 14:00:00,30.62,30.66,30.58,30.64,349849.0,20.5664,20.5933,20.5396,20.5799,349849.0
2016-01-25 14:10:00,30.64,30.68,30.61,30.64,422910.0,20.5799,20.6067,20.5597,20.5799,422910.0
2016-01-25 14:20:00,30.64,30.67,30.62,30.64,441395.0,20.5799,20.6,20.5664,20.5799,441395.0
2016-01-25 14:30:00,30.65,30.65,30.57,30.6,431326.0,20.5866,20.5866,20.5329,20.553,431326.0
2016-01-25 14:40:00,30.6,30.65,30.57,30.63,483312.0,20.553,20.5866,20.5329,20.5732,483312.0
2016-01-25 14:50:00,30.62,30.68,30.6,30.67,802727.0,20.5664,20.6067,20.553,20.6,802727.0
2016-01-25 15:00:00,30.68,30.72,30.57,30.58,992904.0,20.6067,20.6336,20.5329,20.5396,992904.0
2016-01-25 15:10:00,30.58,30.64,30.55,30.59,985303.0,20.5396,20.5799,20.5194,20.5463,985303.0
2016-01-25 15:20:00,30.59,30.59,30.51,30.53,1145422.0,20.5463,20.5463,20.4926,20.506,1145422.0
2016-01-25 15:30:00,30.52,30.56,30.45,30.47,934972.0,20.4993,20.5261,20.4523,20.4657,934972.0
2016-01-25 15:40:00,30.47,30.51,30.42,30.5,1129306.0,20.4657,20.4926,20.4321,20.4858,1129306.0
2016-01-25 15:50:00,30.51,30.54,30.45,30.52,1752197.0,20.4926,20.5127,20.4523,20.4993,1752197.0
2016-01-26 09:30:00,30.53,30.6,30.33,30.55,1509958.0,20.506,20.553,20.3717,20.5194,1509958.0
2016-01-26 09:40:00,30.56,30.59,30.46,30.47,451870.0,20.5261,20.5463,20.459,20.4657,451870.0
2016-01-26 09:50:00,30.47,30.48,30.36,30.38,537502.0,20.4657,20.4724,20.3918,20.4052,537502.0
2016-01-26 10:00:00,30.38,30.56,30.37,30.54,490969.0,20.4052,20.5261,20.3985,20.5127,490969.0
2016-01-26 10:10:00,30.55,30.56,30.51,30.54,597319.0,20.5194,20.5261,20.4926,20.5127,597319.0
2016-01-26 10:20:00,30.53,30.56,30.48,30.5,525712.0,20.506,20.5261,20.4724,20.4858,525712.0
2016-01-26 10:30:00,30.5,30.54,30.49,30.52,505576.0,20.4858,20.5127,20.4791,20.4993,505576.0
2016-01-26 10:40:00,30.52,30.54,30.48,30.52,386473.0,20.4993,20.5127,20.4724,20.4993,386473.0
2016-01-26 10:50:00,30.52,30.52,30.48,30.49,408893.0,20.4993,20.4993,20.4724,20.4791,408893.0
2016-01-26 11:00:00,30.48,30.51,30.45,30.48,603922.0,20.4724,20.4926,20.4523,20.4724,603922.0
2016-01-26 11:10:00,30.48,30.49,30.42,30.43,745589.0,20.4724,20.4791,20.4321,20.4388,745589.0
2016-01-26 11:20:00,30.43,30.46,30.37,30.45,718805.0,20.4388,20.459,20.3985,20.4523,718805.0
2016-01-26 11:30:00,30.45,30.5,30.41,30.45,650368.0,20.4523,20.4858,20.4254,20.4523,650368.0
2016-01-26 11:40:00,30.44,30.49,30.43,30.46,497715.0,20.4455,20.4791,20.4388,20.459,497715.0
2016-01-26 11:50:00,30.46,30.49,30.45,30.47,387126.0,20.459,20.4791,20.4523,20.4657,387126.0
2016-01-26 12:00:00,30.46,30.53,30.46,30.53,694296.0,20.459,20.506,20.459,20.506,694296.0
2016-01-26 12:10:00,30.53,30.58,30.52,30.55,852091.0,20.506,20.5396,20.4993,20.5194,852091.0
2016-01-26 12:20:00,30.55,30.61,30.54,30.58,318724.0,20.5194,20.5597,20.5127,20.5396,318724.0
2016-01-26 12:30:00,30.58,30.6,30.55,30.58,336508.0,20.5396,20.553,20.5194,20.5396,336508.0
2016-01-26 12:40:00,30.58,30.64,30.55,30.62,372632.0,20.5396,20.5799,20.5194,20.5664,372632.0
2016-01-26 12:50:00,30.62,30.65,30.58,30.62,420292.0,20.5664,20.5866,20.5396,20.5664,420292.0
2016-01-26 13:00:00,30.63,30.7,30.62,30.69,346056.0,20.5732,20.6202,20.5664,20.6135,346056.0
2016-01-26 13:10:00,30.68,30.72,30.68,30.72,255561.0,20.6067,20.6336,20.6067,20.6336,255561.0
2016-01-26 13:20:00,30.72,30.75,30.71,30.72,354904.0,20.6336,20.6538,20.6269,20.6336,354904.0
2016-01-26 13:30:00,30.72,30.73,30.67,30.67,267860.0,20.6336,20.6403,20.6,20.6,267860.0
2016-01-26 13:40:00,30.68,30.7,30.62,30.63,564052.0,20.6067,20.6202,20.5664,20.5732,564052.0
2016-01-26 13:50:00,30.63,30.65,30.62,30.64,243313.0,20.5732,20.5866,20.5664,20.5799,243313.0
2016-01-26 14:00:00,30.64,30.64,30.56,30.57,362719.0,20.5799,20.5799,20.5261,20.5329,362719.0
2016-01-26 14:10:00,30.57,30.61,30.55,30.59,280459.0,20.5329,20.5597,20.5194,20.5463,280459.0
2016-01-26 14:20:00,30.6,30.63,30.58,30.59,275491.0,20.553,20.5732,20.5396,20.5463,275491.0
2016-01-26 14:30:00,30.59,30.6,30.54,30.54,340234.0,20.5463,20.553,20.5127,20.5127,340234.0
2016-01-26 14:40:00,30.54,30.6,30.53,30.57,399099.0,20.5127,20.553,20.506,20.5329,399099.0
2016-01-26 14:50:00,30.57,30.61,30.55,30.55,391284.0,20.5329,20.5597,20.5194,20.5194,391284.0
2016-01-26 15:00:00,30.55,30.56,30.46,30.5,656849.0,20.5194,20.5261,20.459,20.4858,656849.0
2016-01-26 15:10:00,30.5,30.61,30.49,30.56,704634.0,20.4858,20.5597,20.4791,20.5261,704634.0
2016-01-26 15:20:00,30.57,30.6,30.56,30.58,589579.0,20.5329,20.553,20.5261,20.5396,589579.0
2016-01-26 15:30:00,30.57,30.62,30.55,30.62,951602.0,20.5329,20.5664,20.5194,20.5664,951602.0
2016-01-26 15:40:00,30.62,30.66,30.61,30.64,1290036.0,20.5664,20.5933,20.5597,20.5799,1290036.0
2016-01-26 15:50:00,30.64,30.68,30.59,30.67,2200127.0,20.5799,20.6067,20.5463,20.6,2200127.0
2016-01-27 09:30:00,30.71,30.8,30.63,30.76,933228.0,20.6269,20.6873,20.5732,20.6605,933228.0
2016-01-27 09:40:00,30.76,30.8,30.69,30.69,1390773.0,20.6605,20.6873,20.6135,20.6135,1390773.0
2016-01-27 09:50:00,30.68,30.69,30.58,30.59,616374.0,20.6067,20.6135,20.5396,20.5463,616374.0
2016-01-27 10:00:00,30.58,30.59,30.5,30.53,551274.0,20.5396,20.5463,20.4858,20.506,551274.0
2016-01-27 10:10:00,30.53,30.55,30.44,30.48,770905.0,20.506,20.5194,20.4455,20.4724,770905.0
2016-01-27 10:20:00,30.49,30.55,30.48,30.52,510051.0,20.4791,20.5194,20.4724,20.4993,510051.0
2016-01-27 10:30:00,30.52,30.57,30.49,30.55,925277.0,20.4993,20.5329,20.4791,20.5194,925277.0
2016-01-27 10:40:00,30.55,30.58,30.53,30.58,803134.0,20.5194,20.5396,20.506,20.5396,803134.0
2016-01-27 10:50:00,30.58,30.67,30.55,30.64,726485.0,20.5396,20.6,20.5194,20.5799,726485.0
2016-01-27 11:00:00,30.64,30.65,30.61,30.64,1139316.0,20.5799,20.5866,20.5597,20.5799,1139316.0
2016-01-27 11:10:00,30.63,30.7,30.6,30.68,546299.0,20.5732,20.6202,20.553,20.6067,546299.0
2016-01-27 11:20:00,30.68,30.7,30.64,30.68,555424.0,20.6067,20.6202,20.5799,20.6067,555424.0
2016-01-27 11:30:00,30.68,30.82,30.67,30.8,657772.0,20.6067,20.7008,20.6,20.6873,657772.0
2016-01-27 11:40:00,30.8,30.91,30.8,30.89,1013393.0,20.6873,20.7612,20.6873,20.7478,1013393.0
2016-01-27 11:50:00,30.89,30.94,30.88,30.9,544942.0,20.7478,20.7814,20.7411,20.7545,544942.0
2016-01-27 12:00:00,30.89,30.92,30.87,30.88,376735.0,20.7478,20.7679,20.7344,20.7411,376735.0
2016-01-27 12:10:00,30.88,31.0,30.87,30.99,712581.0,20.7411,20.8217,20.7344,20.815,712581.0
2016-01-27 12:20:00,31.0,31.01,30.88,30.89,610861.0,20.8217,20.8284,20.7411,20.7478,610861.0
2016-01-27 12:30:00,30.89,30.91,30.85,30.89,423552.0,20.7478,20.7612,20.7209,20.7478,423552.0
2016-01-27 12:40:00,30.9,30.93,30.88,30.92,210089.0,20.7545,20.7747,20.7411,20.7679,210089.0
2016-01-27 12:50:00,30.92,30.92,30.86,30.88,381797.0,20.7679,20.7679,20.7276,20.7411,381797.0
2016-01-27 13:00:00,30.88,30.92,30.86,30.92,244962.0,20.7411,20.7679,20.7276,20.7679,244962.0
2016-01-27 13:10:00,30.92,31.01,30.89,30.91,516899.0,20.7679,20.8284,20.7478,20.7612,516899.0
2016-01-27 13:20:00,30.91,30.96,30.89,30.89,353503.0,20.7612,20.7948,20.7478,20.7478,353503.0
2016-01-27 13:30:00,30.89,30.92,30.88,30.88,355221.0,20.7478,20.7679,20.7411,20.7411,355221.0
2016-01-27 13:40:00,30.89,30.89,30.82,30.83,409396.0,20.7478,20.7478,20.7008,20.7075,409396.0
2016-01-27 13:50:00,30.82,30.85,30.77,30.83,324758.0,20.7008,20.7209,20.6672,20.7075,324758.0
2016-01-27 14:00:00,30.84,30.89,30.65,30.65,784156.0,20.7142,20.7478,20.5866,20.5866,784156.0
2016-01-27 14:10:00,30.65,30.74,30.57,30.72,737278.0,20.5866,20.647,20.5329,20.6336,737278.0
2016-01-27 14:20:00,30.72,30.79,30.67,30.72,508286.0,20.6336,20.6806,20.6,20.6336,508286.0
2016-01-27 14:30:00,30.73,30.75,30.62,30.62,546899.0,20.6403,20.6538,20.5664,20.5664,546899.0
2016-01-27 14:40:00,30.62,30.64,30.56,30.62,634997.0,20.5664,20.5799,20.5261,20.5664,634997.0
2016-01-27 14:50:00,30.61,30.63,30.51,30.52,655485.0,20.5597,20.5732,20.4926,20.4993,655485.0
2016-01-27 15:00:00,30.53,30.53,30.4,30.46,818893.0,20.506,20.506,20.4187,20.459,818893.0
2016-01-27 15:10:00,30.46,30.47,30.34,30.35,1129108.0,20.459,20.4657,20.3784,20.3851,1129108.0
2016-01-27 15:20:00,30.35,30.46,30.32,30.41,803785.0,20.3851,20.459,20.3649,20.4254,803785.0
2016-01-27 15:30:00,30.41,30.48,30.39,30.42,665133.0,20.4254,20.4724,20.412,20.4321,665133.0
2016-01-27 15:40:00,30.41,30.54,30.38,30.52,919772.0,20.4254,20.5127,20.4052,20.4993,919772.0
2016-01-27 15:50:00,30.51,30.54,30.45,30.52,1433554.0,20.4926,20.5127,20.4523,20.4993,1433554.0
2016-01-28 09:30:00,30.7,30.71,30.47,30.48,960598.0,20.6202,20.6269,20.4657,20.4724,960598.0
2016-01-28 09:40:00,30.48,30.5,30.42,30.42,730007.0,20.4724,20.4858,20.4321,20.4321,730007.0
2016-01-28 09:50:00,30.42,30.44,30.34,30.35,681421.0,20.4321,20.4455,20.3784,20.3851,681421.0
2016-01-28 10:00:00,30.35,30.36,30.1,30.12,1382816.0,20.3851,20.3918,20.2172,20.2306,1382816.0
2016-01-28 10:10:00,30.11,30.11,29.76,29.78,2496290.0,20.2239,20.2239,19.9888,20.0022,2496290.0
2016-01-28 10:20:00,29.78,29.95,29.72,29.74,3986693.0,20.0022,20.1164,19.9619,19.9754,3986693.0
2016-01-28 10:30:00,29.75,29.84,29.58,29.84,2286093.0,19.9821,20.0425,19.8679,20.0425,2286093.0
2016-01-28 10:40:00,29.84,29.96,29.84,29.95,1735600.0,20.0425,20.1231,20.0425,20.1164,1735600.0
2016-01-28 10:50:00,29.95,30.16,29.93,30.13,2103994.0,20.1164,20.2575,20.103,20.2373,2103994.0
2016-01-28 11:00:00,30.14,30.3,30.1,30.29,1187994.0,20.244,20.3515,20.2172,20.3448,1187994.0
2016-01-28 11:10:00,30.29,30.34,30.18,30.33,1401851.0,20.3448,20.3784,20.2709,20.3717,1401851.0
2016-01-28 11:20:00,30.33,30.39,30.29,30.35,985845.0,20.3717,20.412,20.3448,20.3851,985845.0
2016-01-28 11:30:00,30.34,30.36,30.23,30.24,1533200.0,20.3784,20.3918,20.3045,20.3112,1533200.0
2016-01-28 11:40:00,30.24,30.25,30.12,30.15,625641.0,20.3112,20.3179,20.2306,20.2508,625641.0
2016-01-28 11:50:00,30.15,30.18,30.1,30.11,637570.0,20.2508,20.2709,20.2172,20.2239,637570.0
2016-01-28 12:00:00,30.11,30.2,30.1,30.15,501314.0,20.2239,20.2843,20.2172,20.2508,501314.0
2016-01-28 12:10:00,30.15,30.24,30.14,30.18,388250.0,20.2508,20.3112,20.244,20.2709,388250.0
2016-01-28 12:20:00,30.17,30.3,30.17,30.3,529541.0,20.2642,20.3515,20.2642,20.3515,529541.0
2016-01-28 12:30:00,30.3,30.35,30.27,30.3,962784.0,20.3515,20.3851,20.3314,20.3515,962784.0
2016-01-28 12:40:00,30.3,30.39,30.29,30.36,435965.0,20.3515,20.412,20.3448,20.3918,435965.0
2016-01-28 12:50:00,30.36,30.37,30.31,30.33,504340.0,20.3918,20.3985,20.3582,20.3717,504340.0
2016-01-28 13:00:00,30.33,30.34,30.24,30.29,624532.0,20.3717,20.3784,20.3112,20.3448,624532.0
2016-01-28 13:10:00,30.3,30.31,30.18,30.19,634560.0,20.3515,20.3582,20.2709,20.2776,634560.0
2016-01-28 13:20:00,30.19,30.22,30.15,30.22,817676.0,20.2776,20.2978,20.2508,20.2978,817676.0
2016-01-28 13:30:00,30.22,30.23,30.15,30.19,710327.0,20.2978,20.3045,20.2508,20.2776,710327.0
2016-01-28 13:40:00,30.18,30.23,30.14,30.19,1097756.0,20.2709,20.3045,20.244,20.2776,1097756.0
2016-01-28 13:50:00,30.19,30.23,30.15,30.17,764217.0,20.2776,20.3045,20.2508,20.2642,764217.0
2016-01-28 14:00:00,30.17,30.31,30.16,30.28,538400.0,20.2642,20.3582,20.2575,20.3381,538400.0
2016-01-28 14:10:00,30.28,30.28,30.18,30.19,559672.0,20.3381,20.3381,20.2709,20.2776,559672.0
2016-01-28 14:20:00,30.19,30.25,30.15,30.24,800425.0,20.2776,20.3179,20.2508,20.3112,800425.0
2016-01-28 14:30:00,30.25,30.26,30.19,30.23,663733.0,20.3179,20.3246,20.2776,20.3045,663733.0
2016-01-28 14:40:00,30.23,30.25,30.17,30.17,613949.0,20.3045,20.3179,20.2642,20.2642,613949.0
2016-01-28 14:50:00,30.18,30.2,30.16,30.19,832193.0,20.2709,20.2843,20.2575,20.2776,832193.0
2016-01-28 15:00:00,30.19,30.26,30.17,30.26,1110312.0,20.2776,20.3246,20.2642,20.3246,1110312.0
2016-01-28 15:10:00,30.26,30.31,30.22,30.25,1044649.0,20.3246,20.3582,20.2978,20.3179,1044649.0
2016-01-28 15:20:00,30.25,30.25,30.19,30.22,682778.0,20.3179,20.3179,20.2776,20.2978,682778.0
2016-01-28 15:30:00,30.22,30.25,30.19,30.21,1051158.0,20.2978,20.3179,20.2776,20.2911,1051158.0
2016-01-28 15:40:00,30.21,30.26,30.15,30.23,1592544.0,20.2911,20.3246,20.2508,20.3045,1592544.0
2016-01-28 15:50:00,30.23,30.24,30.17,30.19,2337499.0,20.3045,20.3112,20.2642,20.2776,2337499.0
2016-01-29 09:30:00,30.38,30.47,30.13,30.25,2344877.0,20.4052,20.4657,20.2373,20.3179,2344877.0
2016-01-29 09:40:00,30.24,30.36,30.17,30.28,1528540.0,20.3112,20.3918,20.2642,20.3381,1528540.0
2016-01-29 09:50:00,30.28,30.38,30.27,30.3,1524114.0,20.3381,20.4052,20.3314,20.3515,1524114.0
2016-01-29 10:00:00,30.3,30.37,30.21,30.25,711106.0,20.3515,20.3985,20.2911,20.3179,711106.0
2016-01-29 10:10:00,30.25,30.3,30.21,30.22,1199737.0,20.3179,20.3515,20.2911,20.2978,1199737.0
2016-01-29 10:20:00,30.22,30.23,30.16,30.18,1377735.0,20.2978,20.3045,20.2575,20.2709,1377735.0
2016-01-29 10:30:00,30.18,30.19,30.08,30.1,950700.0,20.2709,20.2776,20.2037,20.2172,950700.0
2016-01-29 10:40:00,30.1,30.13,30.03,30.11,1242773.0,20.2172,20.2373,20.1702,20.2239,1242773.0
2016-01-29 10:50:00,30.1,30.16,30.05,30.08,886670.0,20.2172,20.2575,20.1836,20.2037,886670.0
2016-01-29 11:00:00,30.08,30.13,30.05,30.09,644468.0,20.2037,20.2373,20.1836,20.2105,644468.0
2016-01-29 11:10:00,30.09,30.1,30.05,30.06,978650.0,20.2105,20.2172,20.1836,20.1903,978650.0
2016-01-29 11:20:00,30.07,30.12,30.05,30.08,1078635.0,20.197,20.2306,20.1836,20.2037,1078635.0
2016-01-29 11:30:00,30.07,30.11,30.03,30.04,1103133.0,20.197,20.2239,20.1702,20.1769,1103133.0
2016-01-29 11:40:00,30.05,30.05,29.92,29.95,1224005.0,20.1836,20.1836,20.0963,20.1164,1224005.0
2016-01-29 11:50:00,29.94,30.09,29.93,30.09,1297215.0,20.1097,20.2105,20.103,20.2105,1297215.0
2016-01-29 12:00:00,30.08,30.1,30.02,30.03,893926.0,20.2037,20.2172,20.1634,20.1702,893926.0
2016-01-29 12:10:00,30.03,30.1,30.02,30.09,880359.0,20.1702,20.2172,20.1634,20.2105,880359.0
2016-01-29 12:20:00,30.08,30.12,30.05,30.1,1040926.0,20.2037,20.2306,20.1836,20.2172,1040926.0
2016-01-29 12:30:00,30.1,30.2,30.07,30.2,719941.0,20.2172,20.2843,20.197,20.2843,719941.0
2016-01-29 12:40:00,30.2,30.24,30.17,30.23,622118.0,20.2843,20.3112,20.2642,20.3045,622118.0
2016-01-29 12:50:00,30.23,30.25,30.2,30.21,597484.0,20.3045,20.3179,20.2843,20.2911,597484.0
2016-01-29 13:00:00,30.2,30.23,30.2,30.21,938349.0,20.2843,20.3045,20.2843,20.2911,938349.0
2016-01-29 13:10:00,30.21,30.22,30.14,30.19,893215.0,20.2911,20.2978,20.244,20.2776,893215.0
2016-01-29 13:20:00,30.19,30.2,30.14,30.2,698769.0,20.2776,20.2843,20.244,20.2843,698769.0
2016-01-29 13:30:00,30.2,30.22,30.14,30.16,571765.0,20.2843,20.2978,20.244,20.2575,571765.0
2016-01-29 13:40:00,30.16,30.21,30.13,30.2,857397.0,20.2575,20.2911,20.2373,20.2843,857397.0
2016-01-29 13:50:00,30.2,30.2,30.13,30.13,1122340.0,20.2843,20.2843,20.2373,20.2373,1122340.0
2016-01-29 14:00:00,30.13,30.14,30.03,30.03,733140.0,20.2373,20.244,20.1702,20.1702,733140.0
2016-01-29 14:10:00,30.03,30.12,30.01,30.11,1023205.0,20.1702,20.2306,20.1567,20.2239,1023205.0
2016-01-29 14:20:00,30.11,30.19,30.09,30.19,579638.0,20.2239,20.2776,20.2105,20.2776,579638.0
2016-01-29 14:30:00,30.19,30.19,30.13,30.14,612779.0,20.2776,20.2776,20.2373,20.244,612779.0
2016-01-29 14:40:00,30.14,30.2,30.13,30.19,991727.0,20.244,20.2843,20.2373,20.2776,991727.0
2016-01-29 14:50:00,30.18,30.19,30.06,30.07,660918.0,20.2709,20.2776,20.1903,20.197,660918.0
2016-01-29 15:00:00,30.07,30.09,30.05,30.06,851305.0,20.197,20.2105,20.1836,20.1903,851305.0
2016-01-29 15:10:00,30.07,30.13,30.05,30.13,1001429.0,20.197,20.2373,20.1836,20.2373,1001429.0
2016-01-29 15:20:00,30.13,30.22,30.09,30.22,944423.0,20.2373,20.2978,20.2105,20.2978,944423.0
2016-01-29 15:30:00,30.22,30.24,30.16,30.17,1269027.0,20.2978,20.3112,20.2575,20.2642,1269027.0
2016-01-29 15:40:00,30.17,30.27,30.16,30.25,1701397.0,20.2642,20.3314,20.2575,20.3179,1701397.0
2016-01-29 15:50:00,30.24,30.41,30.22,30.39,6124095.0,20.3112,20.4254,20.2978,20.412,6124095.0
2016-02-01 09:30:00,30.34,30.4,30.12,30.25,2143421.0,20.3784,20.4187,20.2306,20.3179,2143421.0
2016-02-01 09:40:00,30.25,30.25,30.0,30.0,1017042.0,20.3179,20.3179,20.15,20.15,1017042.0
2016-02-01 09:50:00,30.01,30.09,29.94,29.98,1190204.0,20.1567,20.2105,20.1097,20.1366,1190204.0
2016-02-01 10:00:00,29.99,30.01,29.81,29.92,1226653.0,20.1433,20.1567,20.0224,20.0963,1226653.0
2016-02-01 10:10:00,29.92,30.08,29.89,30.05,1025201.0,20.0963,20.2037,20.0761,20.1836,1025201.0
2016-02-01 10:20:00,30.05,30.1,29.95,29.98,697106.0,20.1836,20.2172,20.1164,20.1366,697106.0
2016-02-01 10:30:00,29.98,30.05,29.93,30.01,734854.0,20.1366,20.1836,20.103,20.1567,734854.0
2016-02-01 10:40:00,30.01,30.11,29.99,30.11,1512440.0,20.1567,20.2239,20.1433,20.2239,1512440.0
2016-02-01 10:50:00,30.11,30.14,30.1,30.14,1206084.0,20.2239,20.244,20.2172,20.244,1206084.0
2016-02-01 11:00:00,30.14,30.17,30.13,30.13,808223.0,20.244,20.2642,20.2373,20.2373,808223.0
2016-02-01 11:10:00,30.13,30.17,30.09,30.17,1024528.0,20.2373,20.2642,20.2105,20.2642,1024528.0
2016-02-01 11:20:00,30.16,30.22,30.11,30.18,1005192.0,20.2575,20.2978,20.2239,20.2709,1005192.0
2016-02-01 11:30:00,30.18,30.25,30.14,30.25,910169.0,20.2709,20.3179,20.244,20.3179,910169.0
2016-02-01 11:40:00,30.25,30.29,30.22,30.26,825764.0,20.3179,20.3448,20.2978,20.3246,825764.0
2016-02-01 11:50:00,30.25,30.26,30.18,30.23,764020.0,20.3179,20.3246,20.2709,20.3045,764020.0
2016-02-01 12:00:00,30.23,30.23,30.13,30.16,918107.0,20.3045,20.3045,20.2373,20.2575,918107.0
2016-02-01 12:10:00,30.16,30.23,30.14,30.23,958110.0,20.2575,20.3045,20.244,20.3045,958110.0
2016-02-01 12:20:00,30.22,30.23,30.13,30.13,816055.0,20.2978,20.3045,20.2373,20.2373,816055.0
2016-02-01 12:30:00,30.14,30.17,30.01,30.04,772036.0,20.244,20.2642,20.1567,20.1769,772036.0
2016-02-01 12:40:00,30.04,30.04,29.94,29.98,793136.0,20.1769,20.1769,20.1097,20.1366,793136.0
2016-02-01 12:50:00,29.97,29.98,29.92,29.96,611502.0,20.1299,20.1366,20.0963,20.1231,611502.0
2016-02-01 13:00:00,29.96,30.0,29.9,29.92,1104657.0,20.1231,20.15,20.0828,20.0963,1104657.0
2016-02-01 13:10:00,29.92,29.97,29.88,29.95,730070.0,20.0963,20.1299,20.0694,20.1164,730070.0
2016-02-01 13:20:00,29.95,30.06,29.93,30.05,1434061.0,20.1164,20.1903,20.103,20.1836,1434061.0
2016-02-01 13:30:00,30.05,30.06,29.98,29.98,587418.0,20.1836,20.1903,20.1366,20.1366,587418.0
2016-02-01 13:40:00,29.99,30.04,29.97,30.03,521431.0,20.1433,20.1769,20.1299,20.1702,521431.0
2016-02-01 13:50:00,30.03,30.03,29.99,30.0,447470.0,20.1702,20.1702,20.1433,20.15,447470.0
2016-02-01 14:00:00,30.0,30.08,29.99,30.0,687720.0,20.15,20.2037,20.1433,20.15,687720.0
2016-02-01 14:10:00,30.01,30.04,29.98,30.04,561940.0,20.1567,20.1769,20.1366,20.1769,561940.0
2016-02-01 14:20:00,30.04,30.08,29.98,30.07,929392.0,20.1769,20.2037,20.1366,20.197,929392.0
2016-02-01 14:30:00,30.07,30.14,30.04,30.13,670702.0,20.197,20.244,20.1769,20.2373,670702.0
2016-02-01 14:40:00,30.12,30.16,30.08,30.09,767719.0,20.2306,20.2575,20.2037,20.2105,767719.0
2016-02-01 14:50:00,30.1,30.14,30.07,30.14,433465.0,20.2172,20.244,20.197,20.244,433465.0
2016-02-01 15:00:00,30.13,30.18,30.12,30.18,992526.0,20.2373,20.2709,20.2306,20.2709,992526.0
2016-02-01 15:10:00,30.17,30.22,30.13,30.2,963879.0,20.2642,20.2978,20.2373,20.2843,963879.0
2016-02-01 15:20:00,30.2,30.29,30.19,30.28,871680.0,20.2843,20.3448,20.2776,20.3381,871680.0
2016-02-01 15:30:00,30.28,30.35,30.27,30.29,1674534.0,20.3381,20.3851,20.3314,20.3448,1674534.0
2016-02-01 15:40:00,30.3,30.33,30.15,30.15,1419405.0,20.3515,20.3717,20.2508,20.2508,1419405.0
2016-02-01 15:50:00,30.15,30.32,30.04,30.12,4526610.0,20.2508,20.3649,20.1769,20.2306,4526610.0
2016-02-02 09:30:00,29.6,29.79,29.55,29.79,2330861.0,19.8813,20.009,19.8478,20.009,2330861.0
2016-02-02 09:40:00,29.78,29.92,29.77,29.9,1465421.0,20.0022,20.0963,19.9955,20.0828,1465421.0
2016-02-02 09:50:00,29.9,29.94,29.82,29.94,1821482.0,20.0828,20.1097,20.0291,20.1097,1821482.0
2016-02-02 10:00:00,29.94,30.03,29.93,30.0,1439767.0,20.1097,20.1702,20.103,20.15,1439767.0
2016-02-02 10:10:00,29.99,30.09,29.89,30.0,2071547.0,20.1433,20.2105,20.0761,20.15,2071547.0
2016-02-02 10:20:00,29.99,30.09,29.93,30.08,1581499.0,20.1433,20.2105,20.103,20.2037,1581499.0
2016-02-02 10:30:00,30.08,30.34,30.06,30.32,2143256.0,20.2037,20.3784,20.1903,20.3649,2143256.0
2016-02-02 10:40:00,30.32,30.32,30.18,30.2,1083205.0,20.3649,20.3649,20.2709,20.2843,1083205.0
2016-02-02 10:50:00,30.2,30.2,30.0,30.02,804672.0,20.2843,20.2843,20.15,20.1634,804672.0
2016-02-02 11:00:00,30.02,30.06,30.0,30.03,844067.0,20.1634,20.1903,20.15,20.1702,844067.0
2016-02-02 11:10:00,30.03,30.23,30.0,30.17,1044462.0,20.1702,20.3045,20.15,20.2642,1044462.0
2016-02-02 11:20:00,30.17,30.18,30.09,30.12,840234.0,20.2642,20.2709,20.2105,20.2306,840234.0
2016-02-02 11:30:00,30.11,30.18,30.1,30.15,811016.0,20.2239,20.2709,20.2172,20.2508,811016.0
2016-02-02 11:40:00,30.15,30.16,30.07,30.09,1178294.0,20.2508,20.2575,20.197,20.2105,1178294.0
2016-02-02 11:50:00,30.08,30.09,29.99,30.0,967878.0,20.2037,20.2105,20.1433,20.15,967878.0
2016-02-02 12:00:00,30.0,30.01,29.85,29.9,1023197.0,20.15,20.1567,20.0493,20.0828,1023197.0
2016-02-02 12:10:00,29.89,29.96,29.87,29.95,652258.0,20.0761,20.1231,20.0627,20.1164,652258.0
2016-02-02 12:20:00,29.95,30.03,29.95,30.0,494966.0,20.1164,20.1702,20.1164,20.15,494966.0
2016-02-02 12:30:00,30.01,30.1,29.99,30.08,1081863.0,20.1567,20.2172,20.1433,20.2037,1081863.0
2016-02-02 12:40:00,30.09,30.14,30.05,30.11,529080.0,20.2105,20.244,20.1836,20.2239,529080.0
2016-02-02 12:50:00,30.12,30.13,30.08,30.12,498309.0,20.2306,20.2373,20.2037,20.2306,498309.0
2016-02-02 13:00:00,30.12,30.15,30.08,30.13,940537.0,20.2306,20.2508,20.2037,20.2373,940537.0
2016-02-02 13:10:00,30.13,30.15,30.08,30.11,802712.0,20.2373,20.2508,20.2037,20.2239,802712.0
2016-02-02 13:20:00,30.11,30.15,30.1,30.15,617755.0,20.2239,20.2508,20.2172,20.2508,617755.0
2016-02-02 13:30:00,30.15,30.15,30.02,30.03,603304.0,20.2508,20.2508,20.1634,20.1702,603304.0
2016-02-02 13:40:00,30.03,30.05,29.96,29.96,456716.0,20.1702,20.1836,20.1231,20.1231,456716.0
2016-02-02 13:50:00,29.96,29.97,29.91,29.96,496439.0,20.1231,20.1299,20.0896,20.1231,496439.0
2016-02-02 14:00:00,29.96,29.98,29.92,29.96,759502.0,20.1231,20.1366,20.0963,20.1231,759502.0
2016-02-02 14:10:00,29.96,30.01,29.95,29.98,724384.0,20.1231,20.1567,20.1164,20.1366,724384.0
2016-02-02 14:20:00,29.98,29.99,29.92,29.94,547685.0,20.1366,20.1433,20.0963,20.1097,547685.0
2016-02-02 14:30:00,29.95,29.97,29.93,29.96,514790.0,20.1164,20.1299,20.103,20.1231,514790.0
2016-02-02 14:40:00,29.95,30.03,29.95,30.02,664163.0,20.1164,20.1702,20.1164,20.1634,664163.0
2016-02-02 14:50:00,30.02,30.03,29.95,29.95,802914.0,20.1634,20.1702,20.1164,20.1164,802914.0
2016-02-02 15:00:00,29.95,29.98,29.91,29.91,668062.0,20.1164,20.1366,20.0896,20.0896,668062.0
2016-02-02 15:10:00,29.92,30.02,29.88,30.01,855384.0,20.0963,20.1634,20.0694,20.1567,855384.0
2016-02-02 15:20:00,30.01,30.11,29.99,30.08,1246257.0,20.1567,20.2239,20.1433,20.2037,1246257.0
2016-02-02 15:30:00,30.09,30.12,30.05,30.1,1802520.0,20.2105,20.2306,20.1836,20.2172,1802520.0
2016-02-02 15:40:00,30.1,30.14,30.08,30.1,2459691.0,20.2172,20.244,20.2037,20.2172,2459691.0
2016-02-02 15:50:00,30.11,30.17,30.05,30.13,4299956.0,20.2239,20.2642,20.1836,20.2373,4299956.0
2016-02-03 09:30:00,29.91,30.07,29.85,30.0,1900441.0,20.2927,20.4012,20.252,20.3538,1900441.0
2016-02-03 09:40:00,30.0,30.04,29.84,29.89,1294730.0,20.3538,20.3809,20.2452,20.2791,1294730.0
2016-02-03 09:50:00,29.89,29.96,29.87,29.88,1047336.0,20.2791,20.3266,20.2656,20.2723,1047336.0
2016-02-03 10:00:00,29.88,29.89,29.75,29.78,1290109.0,20.2723,20.2791,20.1841,20.2045,1290109.0
2016-02-03 10:10:00,29.78,29.8,29.54,29.69,1466748.0,20.2045,20.2181,20.0417,20.1434,1466748.0
2016-02-03 10:20:00,29.69,29.73,29.61,29.62,1182578.0,20.1434,20.1706,20.0892,20.0959,1182578.0
2016-02-03 10:30:00,29.61,29.65,29.5,29.63,1191145.0,20.0892,20.1163,20.0145,20.1027,1191145.0
2016-02-03 10:40:00,29.62,29.76,29.61,29.68,1283183.0,20.0959,20.1909,20.0892,20.1366,1283183.0
2016-02-03 10:50:00,29.68,29.85,29.66,29.79,1294805.0,20.1366,20.252,20.1231,20.2113,1294805.0
2016-02-03 11:00:00,29.79,29.79,29.62,29.64,1133176.0,20.2113,20.2113,20.0959,20.1095,1133176.0
2016-02-03 11:10:00,29.62,29.75,29.61,29.72,833084.0,20.0959,20.1841,20.0892,20.1638,833084.0
2016-02-03 11:20:00,29.72,29.8,29.72,29.76,798777.0,20.1638,20.2181,20.1638,20.1909,798777.0
2016-02-03 11:30:00,29.76,29.79,29.65,29.71,654061.0,20.1909,20.2113,20.1163,20.157,654061.0
2016-02-03 11:40:00,29.71,29.79,29.7,29.74,490603.0,20.157,20.2113,20.1502,20.1774,490603.0
2016-02-03 11:50:00,29.74,29.79,29.71,29.77,477312.0,20.1774,20.2113,20.157,20.1977,477312.0
2016-02-03 12:00:00,29.77,29.8,29.73,29.78,604277.0,20.1977,20.2181,20.1706,20.2045,604277.0
2016-02-03 12:10:00,29.78,29.78,29.66,29.66,677571.0,20.2045,20.2045,20.1231,20.1231,677571.0
2016-02-03 12:20:00,29.66,29.68,29.62,29.65,578030.0,20.1231,20.1366,20.0959,20.1163,578030.0
2016-02-03 12:30:00,29.66,29.66,29.51,29.52,457294.0,20.1231,20.1231,20.0213,20.0281,457294.0
2016-02-03 12:40:00,29.52,29.53,29.43,29.5,559539.0,20.0281,20.0349,19.967,20.0145,559539.0
2016-02-03 12:50:00,29.5,29.52,29.42,29.49,454930.0,20.0145,20.0281,19.9602,20.0077,454930.0
2016-02-03 13:00:00,29.49,29.55,29.45,29.48,593831.0,20.0077,20.0484,19.9806,20.001,593831.0
2016-02-03 13:10:00,29.47,29.49,29.44,29.47,412223.0,19.9942,20.0077,19.9738,19.9942,412223.0
2016-02-03 13:20:00,29.48,29.48,29.4,29.42,443992.0,20.001,20.001,19.9467,19.9602,443992.0
2016-02-03 13:30:00,29.42,29.42,29.24,29.26,1106725.0,19.9602,19.9602,19.8381,19.8517,1106725.0
2016-02-03 13:40:00,29.25,29.33,29.25,29.27,1277067.0,19.8449,19.8992,19.8449,19.8585,1277067.0
2016-02-03 13:50:00,29.27,29.27,29.14,29.15,1373675.0,19.8585,19.8585,19.7703,19.7771,1373675.0
2016-02-03 14:00:00,29.15,29.29,29.14,29.27,821477.0,19.7771,19.872,19.7703,19.8585,821477.0
2016-02-03 14:10:00,29.26,29.36,29.26,29.35,621794.0,19.8517,19.9195,19.8517,19.9128,621794.0
2016-02-03 14:20:00,29.35,29.61,29.34,29.59,1240011.0,19.9128,20.0892,19.906,20.0756,1240011.0
2016-02-03 14:30:00,29.58,29.61,29.49,29.54,866741.0,20.0688,20.0892,20.0077,20.0417,866741.0
2016-02-03 14:40:00,29.54,29.71,29.52,29.69,1029814.0,20.0417,20.157,20.0281,20.1434,1029814.0
2016-02-03 14:50:00,29.69,29.73,29.61,29.68,916683.0,20.1434,20.1706,20.0892,20.1366,916683.0
2016-02-03 15:00:00,29.69,29.74,29.62,29.73,1282685.0,20.1434,20.1774,20.0959,20.1706,1282685.0
2016-02-03 15:10:00,29.73,29.77,29.66,29.71,949816.0,20.1706,20.1977,20.1231,20.157,949816.0
2016-02-03 15:20:00,29.71,29.76,29.67,29.74,1444928.0,20.157,20.1909,20.1299,20.1774,1444928.0
2016-02-03 15:30:00,29.74,29.79,29.59,29.62,1177411.0,20.1774,20.2113,20.0756,20.0959,1177411.0
2016-02-03 15:40:00,29.62,29.69,29.59,29.64,1271717.0,20.0959,20.1434,20.0756,20.1095,1271717.0
2016-02-03 15:50:00,29.64,29.69,29.61,29.68,3471466.0,20.1095,20.1434,20.0892,20.1366,3471466.0
2016-02-04 09:30:00,29.49,29.59,29.34,29.35,1716859.0,20.0077,20.0756,19.906,19.9128,1716859.0
2016-02-04 09:40:00,29.34,29.39,29.14,29.19,1729222.0,19.906,19.9399,19.7703,19.8042,1729222.0
2016-02-04 09:50:00,29.19,29.2,29.05,29.11,1389017.0,19.8042,19.811,19.7092,19.7499,1389017.0
2016-02-04 10:00:00,29.11,29.24,28.74,29.15,4130709.0,19.7499,19.8381,19.4989,19.7771,4130709.0
2016-02-04 10:10:00,29.15,29.43,29.11,29.36,1792162.0,19.7771,19.967,19.7499,19.9195,1792162.0
2016-02-04 10:20:00,29.36,29.5,29.31,29.49,1720965.0,19.9195,20.0145,19.8856,20.0077,1720965.0
2016-02-04 10:30:00,29.48,29.56,29.44,29.46,1024510.0,20.001,20.0552,19.9738,19.9874,1024510.0
2016-02-04 10:40:00,29.46,29.47,29.25,29.25,1548545.0,19.9874,19.9942,19.8449,19.8449,1548545.0
2016-02-04 10:50:00,29.25,29.46,29.25,29.45,1237261.0,19.8449,19.9874,19.8449,19.9806,1237261.0
2016-02-04 11:00:00,29.44,29.45,29.28,29.32,1169852.0,19.9738,19.9806,19.8653,19.8924,1169852.0
2016-02-04 11:10:00,29.32,29.33,29.12,29.17,1617967.0,19.8924,19.8992,19.7567,19.7906,1617967.0
2016-02-04 11:20:00,29.17,29.25,29.13,29.16,885136.0,19.7906,19.8449,19.7635,19.7838,885136.0
2016-02-04 11:30:00,29.16,29.27,29.09,29.27,1139942.0,19.7838,19.8585,19.7364,19.8585,1139942.0
2016-02-04 11:40:00,29.26,29.28,29.18,29.26,1320542.0,19.8517,19.8653,19.7974,19.8517,1320542.0
2016-02-04 11:50:00,29.26,29.33,29.26,29.27,889711.0,19.8517,19.8992,19.8517,19.8585,889711.0
2016-02-04 12:00:00,29.27,29.42,29.24,29.38,687588.0,19.8585,19.9602,19.8381,19.9331,687588.0
2016-02-04 12:10:00,29.38,29.42,29.3,29.37,424143.0,19.9331,19.9602,19.8788,19.9263,424143.0
2016-02-04 12:20:00,29.37,29.39,29.27,29.3,539570.0,19.9263,19.9399,19.8585,19.8788,539570.0
2016-02-04 12:30:00,29.29,29.33,29.27,29.28,753024.0,19.872,19.8992,19.8585,19.8653,753024.0
2016-02-04 12:40:00,29.27,29.33,29.21,29.21,726854.0,19.8585,19.8992,19.8178,19.8178,726854.0
2016-02-04 12:50:00,29.21,29.23,29.16,29.18,837476.0,19.8178,19.8313,19.7838,19.7974,837476.0
2016-02-04 13:00:00,29.18,29.24,29.17,29.21,670516.0,19.7974,19.8381,19.7906,19.8178,670516.0
2016-02-04 13:10:00,29.21,29.23,29.17,29.19,432892.0,19.8178,19.8313,19.7906,19.8042,432892.0
2016-02-04 13:20:00,29.2,29.27,29.18,29.23,548605.0,19.811,19.8585,19.7974,19.8313,548605.0
2016-02-04 13:30:00,29.22,29.26,29.2,29.24,410215.0,19.8246,19.8517,19.811,19.8381,410215.0
2016-02-04 13:40:00,29.25,29.25,29.09,29.14,812101.0,19.8449,19.8449,19.7364,19.7703,812101.0
2016-02-04 13:50:00,29.14,29.18,29.11,29.14,709663.0,19.7703,19.7974,19.7499,19.7703,709663.0
2016-02-04 14:00:00,29.14,29.15,29.05,29.12,1372456.0,19.7703,19.7771,19.7092,19.7567,1372456.0
2016-02-04 14:10:00,29.12,29.2,29.1,29.19,648913.0,19.7567,19.811,19.7431,19.8042,648913.0
2016-02-04 14:20:00,29.19,29.24,29.17,29.17,592349.0,19.8042,19.8381,19.7906,19.7906,592349.0
2016-02-04 14:30:00,29.17,29.18,29.05,29.06,614892.0,19.7906,19.7974,19.7092,19.716,614892.0
2016-02-04 14:40:00,29.06,29.07,29.03,29.07,511264.0,19.716,19.7228,19.6956,19.7228,511264.0
2016-02-04 14:50:00,29.07,29.18,29.02,29.17,965889.0,19.7228,19.7974,19.6889,19.7906,965889.0
2016-02-04 15:00:00,29.16,29.17,29.04,29.1,775488.0,19.7838,19.7906,19.7024,19.7431,775488.0
2016-02-04 15:10:00,29.09,29.15,29.06,29.06,1160568.0,19.7364,19.7771,19.716,19.716,1160568.0
2016-02-04 15:20:00,29.06,29.07,29.02,29.02,1354443.0,19.716,19.7228,19.6889,19.6889,1354443.0
2016-02-04 15:30:00,29.03,29.06,29.0,29.01,1616352.0,19.6956,19.716,19.6753,19.6821,1616352.0
2016-02-04 15:40:00,29.01,29.06,29.0,29.0,1682564.0,19.6821,19.716,19.6753,19.6753,1682564.0
2016-02-04 15:50:00,29.01,29.08,28.98,29.01,5653019.0,19.6821,19.7296,19.6617,19.6821,5653019.0
2016-02-05 09:30:00,29.02,29.02,28.84,28.95,1016776.0,19.6889,19.6889,19.5667,19.6414,1016776.0
2016-02-05 09:40:00,28.94,28.99,28.85,28.91,1632341.0,19.6346,19.6685,19.5735,19.6142,1632341.0
2016-02-05 09:50:00,28.91,28.98,28.89,28.89,1205771.0,19.6142,19.6617,19.6007,19.6007,1205771.0
2016-02-05 10:00:00,28.9,29.19,28.88,29.12,1082976.0,19.6075,19.8042,19.5939,19.7567,1082976.0
2016-02-05 10:10:00,29.11,29.18,29.1,29.12,872536.0,19.7499,19.7974,19.7431,19.7567,872536.0
2016-02-05 10:20:00,29.11,29.12,28.88,28.9,1613407.0,19.7499,19.7567,19.5939,19.6075,1613407.0
2016-02-05 10:30:00,28.9,28.95,28.87,28.9,1133801.0,19.6075,19.6414,19.5871,19.6075,1133801.0
2016-02-05 10:40:00,28.9,29.03,28.89,28.98,818705.0,19.6075,19.6956,19.6007,19.6617,818705.0
2016-02-05 10:50:00,28.98,28.98,28.92,28.94,829157.0,19.6617,19.6617,19.621,19.6346,829157.0
2016-02-05 11:00:00,28.94,28.98,28.92,28.94,669363.0,19.6346,19.6617,19.621,19.6346,669363.0
2016-02-05 11:10:00,28.94,29.0,28.91,28.97,841713.0,19.6346,19.6753,19.6142,19.6549,841713.0
2016-02-05 11:20:00,28.97,29.03,28.93,29.03,522287.0,19.6549,19.6956,19.6278,19.6956,522287.0
2016-02-05 11:30:00,29.03,29.07,28.98,29.06,761292.0,19.6956,19.7228,19.6617,19.716,761292.0
2016-02-05 11:40:00,29.06,29.13,29.05,29.13,870261.0,19.716,19.7635,19.7092,19.7635,870261.0
2016-02-05 11:50:00,29.13,29.18,29.12,29.18,566185.0,19.7635,19.7974,19.7567,19.7974,566185.0
2016-02-05 12:00:00,29.18,29.25,29.12,29.14,550537.0,19.7974,19.8449,19.7567,19.7703,550537.0
2016-02-05 12:10:00,29.14,29.18,29.08,29.16,438177.0,19.7703,19.7974,19.7296,19.7838,438177.0
2016-02-05 12:20:00,29.16,29.22,29.16,29.2,560168.0,19.7838,19.8246,19.7838,19.811,560168.0
2016-02-05 12:30:00,29.19,29.23,29.17,29.21,392882.0,19.8042,19.8313,19.7906,19.8178,392882.0
2016-02-05 12:40:00,29.21,29.22,29.17,29.22,530978.0,19.8178,19.8246,19.7906,19.8246,530978.0
2016-02-05 12:50:00,29.22,29.28,29.21,29.28,961705.0,19.8246,19.8653,19.8178,19.8653,961705.0
2016-02-05 13:00:00,29.27,29.33,29.27,29.29,496518.0,19.8585,19.8992,19.8585,19.872,496518.0
2016-02-05 13:10:00,29.29,29.29,29.21,29.29,389673.0,19.872,19.872,19.8178,19.872,389673.0
2016-02-05 13:20:00,29.28,29.42,29.27,29.38,717496.0,19.8653,19.9602,19.8585,19.9331,717496.0
2016-02-05 13:30:00,29.37,29.37,29.24,29.25,621675.0,19.9263,19.9263,19.8381,19.8449,621675.0
2016-02-05 13:40:00,29.25,29.27,29.13,29.16,662756.0,19.8449,19.8585,19.7635,19.7838,662756.0
2016-02-05 13:50:00,29.16,29.21,29.1,29.11,659688.0,19.7838,19.8178,19.7431,19.7499,659688.0
2016-02-05 14:00:00,29.11,29.12,29.03,29.1,781462.0,19.7499,19.7567,19.6956,19.7431,781462.0
2016-02-05 14:10:00,29.09,29.13,29.05,29.08,484192.0,19.7364,19.7635,19.7092,19.7296,484192.0
2016-02-05 14:20:00,29.08,29.14,29.04,29.05,538193.0,19.7296,19.7703,19.7024,19.7092,538193.0
2016-02-05 14:30:00,29.05,29.1,29.04,29.08,666714.0,19.7092,19.7431,19.7024,19.7296,666714.0
2016-02-05 14:40:00,29.08,29.08,28.98,29.04,824851.0,19.7296,19.7296,19.6617,19.7024,824851.0
2016-02-05 14:50:00,29.04,29.04,28.91,28.94,696970.0,19.7024,19.7024,19.6142,19.6346,696970.0
2016-02-05 15:00:00,28.93,28.94,28.85,28.86,740315.0,19.6278,19.6346,19.5735,19.5803,740315.0
2016-02-05 15:10:00,28.86,28.99,28.85,28.97,783425.0,19.5803,19.6685,19.5735,19.6549,783425.0
2016-02-05 15:20:00,28.98,29.01,28.89,28.98,1591334.0,19.6617,19.6821,19.6007,19.6617,1591334.0
2016-02-05 15:30:00,28.99,29.02,28.9,28.98,1450068.0,19.6685,19.6889,19.6075,19.6617,1450068.0
2016-02-05 15:40:00,28.96,28.99,28.87,28.89,1537502.0,19.6482,19.6685,19.5871,19.6007,1537502.0
2016-02-05 15:50:00,28.9,29.03,28.87,29.02,3176812.0,19.6075,19.6956,19.5871,19.6889,3176812.0
2016-02-08 09:30:00,28.68,28.85,28.68,28.68,1446880.0,19.4582,19.5735,19.4582,19.4582,1446880.0
2016-02-08 09:40:00,28.68,28.76,28.66,28.69,725791.0,19.4582,19.5125,19.4446,19.465,725791.0
2016-02-08 09:50:00,28.68,28.69,28.58,28.62,744917.0,19.4582,19.465,19.3903,19.4175,744917.0
2016-02-08 10:00:00,28.62,28.8,28.61,28.78,997850.0,19.4175,19.5396,19.4107,19.526,997850.0
2016-02-08 10:10:00,28.78,28.81,28.71,28.74,833312.0,19.526,19.5464,19.4785,19.4989,833312.0
2016-02-08 10:20:00,28.74,28.85,28.73,28.81,638519.0,19.4989,19.5735,19.4921,19.5464,638519.0
2016-02-08 10:30:00,28.8,28.98,28.8,28.91,1021484.0,19.5396,19.6617,19.5396,19.6142,1021484.0
2016-02-08 10:40:00,28.91,28.92,28.74,28.8,1126787.0,19.6142,19.621,19.4989,19.5396,1126787.0
2016-02-08 10:50:00,28.8,28.8,28.66,28.67,1494251.0,19.5396,19.5396,19.4446,19.4514,1494251.0
2016-02-08 11:00:00,28.67,28.72,28.55,28.57,1185107.0,19.4514,19.4853,19.37,19.3836,1185107.0
2016-02-08 11:10:00,28.57,28.58,28.51,28.54,819399.0,19.3836,19.3903,19.3429,19.3632,819399.0
2016-02-08 11:20:00,28.54,28.68,28.51,28.67,749175.0,19.3632,19.4582,19.3429,19.4514,749175.0
2016-02-08 11:30:00,28.68,28.68,28.57,28.59,592024.0,19.4582,19.4582,19.3836,19.3971,592024.0
2016-02-08 11:40:00,28.58,28.61,28.38,28.41,1374010.0,19.3903,19.4107,19.2547,19.275,1374010.0
2016-02-08 11:50:00,28.42,28.53,28.39,28.53,717209.0,19.2818,19.3564,19.2614,19.3564,717209.0
2016-02-08 12:00:00,28.53,28.62,28.51,28.6,735064.0,19.3564,19.4175,19.3429,19.4039,735064.0
2016-02-08 12:10:00,28.61,28.66,28.57,28.61,1166745.0,19.4107,19.4446,19.3836,19.4107,1166745.0
2016-02-08 12:20:00,28.62,28.65,28.59,28.62,471709.0,19.4175,19.4378,19.3971,19.4175,471709.0
2016-02-08 12:30:00,28.62,28.66,28.59,28.59,446243.0,19.4175,19.4446,19.3971,19.3971,446243.0
2016-02-08 12:40:00,28.6,28.69,28.59,28.69,494046.0,19.4039,19.465,19.3971,19.465,494046.0
2016-02-08 12:50:00,28.69,28.7,28.6,28.6,529736.0,19.465,19.4718,19.4039,19.4039,529736.0
2016-02-08 13:00:00,28.6,28.62,28.57,28.61,645005.0,19.4039,19.4175,19.3836,19.4107,645005.0
2016-02-08 13:10:00,28.61,28.65,28.55,28.56,458848.0,19.4107,19.4378,19.37,19.3768,458848.0
2016-02-08 13:20:00,28.57,28.57,28.47,28.49,659835.0,19.3836,19.3836,19.3157,19.3293,659835.0
2016-02-08 13:30:00,28.49,28.57,28.48,28.5,487555.0,19.3293,19.3836,19.3225,19.3361,487555.0
2016-02-08 13:40:00,28.51,28.51,28.41,28.42,1003375.0,19.3429,19.3429,19.275,19.2818,1003375.0
2016-02-08 13:50:00,28.42,28.47,28.37,28.37,848676.0,19.2818,19.3157,19.2479,19.2479,848676.0
2016-02-08 14:00:00,28.37,28.44,28.36,28.42,2625500.0,19.2479,19.2954,19.2411,19.2818,2625500.0
2016-02-08 14:10:00,28.43,28.46,28.34,28.39,729041.0,19.2886,19.3089,19.2275,19.2614,729041.0
2016-02-08 14:20:00,28.39,28.43,28.37,28.38,1139505.0,19.2614,19.2886,19.2479,19.2547,1139505.0
2016-02-08 14:30:00,28.39,28.39,28.35,28.37,720363.0,19.2614,19.2614,19.2343,19.2479,720363.0
2016-02-08 14:40:00,28.37,28.37,28.29,28.3,1489694.0,19.2479,19.2479,19.1936,19.2004,1489694.0
2016-02-08 14:50:00,28.29,28.31,28.25,28.3,792967.0,19.1936,19.2072,19.1665,19.2004,792967.0
2016-02-08 15:00:00,28.29,28.34,28.28,28.32,1457334.0,19.1936,19.2275,19.1868,19.2139,1457334.0
2016-02-08 15:10:00,28.32,28.52,28.31,28.51,1349306.0,19.2139,19.3496,19.2072,19.3429,1349306.0
2016-02-08 15:20:00,28.5,28.57,28.46,28.56,1564531.0,19.3361,19.3836,19.3089,19.3768,1564531.0
2016-02-08 15:30:00,28.56,28.69,28.56,28.61,1933637.0,19.3768,19.465,19.3768,19.4107,1933637.0
2016-02-08 15:40:00,28.61,28.84,28.59,28.68,2467965.0,19.4107,19.5667,19.3971,19.4582,2467965.0
2016-02-08 15:50:00,28.68,28.7,28.49,28.57,3592722.0,19.4582,19.4718,19.3293,19.3836,3592722.0
2016-02-09 09:30:00,28.47,28.66,28.34,28.63,2051028.0,19.3157,19.4446,19.2275,19.4243,2051028.0
2016-02-09 09:40:00,28.63,28.89,28.57,28.83,2861983.0,19.4243,19.6007,19.3836,19.56,2861983.0
2016-02-09 09:50:00,28.82,28.98,28.7,28.78,2167180.0,19.5532,19.6617,19.4718,19.526,2167180.0
2016-02-09 10:00:00,28.77,28.87,28.75,28.86,1268182.0,19.5193,19.5871,19.5057,19.5803,1268182.0
2016-02-09 10:10:00,28.85,28.87,28.69,28.75,2426404.0,19.5735,19.5871,19.465,19.5057,2426404.0
2016-02-09 10:20:00,28.76,28.87,28.63,28.65,1681571.0,19.5125,19.5871,19.4243,19.4378,1681571.0
2016-02-09 10:30:00,28.65,28.65,28.58,28.61,1512667.0,19.4378,19.4378,19.3903,19.4107,1512667.0
2016-02-09 10:40:00,28.61,28.64,28.5,28.52,1286048.0,19.4107,19.4311,19.3361,19.3496,1286048.0
2016-02-09 10:50:00,28.52,28.53,28.44,28.46,1347479.0,19.3496,19.3564,19.2954,19.3089,1347479.0
2016-02-09 11:00:00,28.45,28.58,28.45,28.57,1312384.0,19.3021,19.3903,19.3021,19.3836,1312384.0
2016-02-09 11:10:00,28.57,28.68,28.56,28.67,787736.0,19.3836,19.4582,19.3768,19.4514,787736.0
2016-02-09 11:20:00,28.67,28.79,28.62,28.79,1120588.0,19.4514,19.5328,19.4175,19.5328,1120588.0
2016-02-09 11:30:00,28.79,28.83,28.63,28.68,1346118.0,19.5328,19.56,19.4243,19.4582,1346118.0
2016-02-09 11:40:00,28.68,28.72,28.63,28.64,536923.0,19.4582,19.4853,19.4243,19.4311,536923.0
2016-02-09 11:50:00,28.64,28.66,28.58,28.62,555004.0,19.4311,19.4446,19.3903,19.4175,555004.0
2016-02-09 12:00:00,28.62,28.7,28.59,28.6,934262.0,19.4175,19.4718,19.3971,19.4039,934262.0
2016-02-09 12:10:00,28.59,28.62,28.47,28.51,1344341.0,19.3971,19.4175,19.3157,19.3429,1344341.0
2016-02-09 12:20:00,28.51,28.61,28.43,28.59,1223486.0,19.3429,19.4107,19.2886,19.3971,1223486.0
2016-02-09 12:30:00,28.59,28.64,28.47,28.53,1674335.0,19.3971,19.4311,19.3157,19.3564,1674335.0
2016-02-09 12:40:00,28.53,28.63,28.53,28.55,638255.0,19.3564,19.4243,19.3564,19.37,638255.0
2016-02-09 12:50:00,28.56,28.63,28.54,28.57,588825.0,19.3768,19.4243,19.3632,19.3836,588825.0
2016-02-09 13:00:00,28.58,28.58,28.47,28.54,982189.0,19.3903,19.3903,19.3157,19.3632,982189.0
2016-02-09 13:10:00,28.54,28.54,28.47,28.49,469401.0,19.3632,19.3632,19.3157,19.3293,469401.0
2016-02-09 13:20:00,28.48,28.52,28.47,28.5,1128138.0,19.3225,19.3496,19.3157,19.3361,1128138.0
2016-02-09 13:30:00,28.49,28.61,28.49,28.53,442511.0,19.3293,19.4107,19.3293,19.3564,442511.0
2016-02-09 13:40:00,28.53,28.61,28.5,28.58,593618.0,19.3564,19.4107,19.3361,19.3903,593618.0
2016-02-09 13:50:00,28.58,28.71,28.56,28.68,616320.0,19.3903,19.4785,19.3768,19.4582,616320.0
2016-02-09 14:00:00,28.67,28.83,28.65,28.82,905045.0,19.4514,19.56,19.4378,19.5532,905045.0
2016-02-09 14:10:00,28.82,28.9,28.81,28.86,1612543.0,19.5532,19.6075,19.5464,19.5803,1612543.0
2016-02-09 14:20:00,28.87,28.88,28.82,28.84,1016019.0,19.5871,19.5939,19.5532,19.5667,1016019.0
2016-02-09 14:30:00,28.83,28.93,28.83,28.93,1079611.0,19.56,19.6278,19.56,19.6278,1079611.0
2016-02-09 14:40:00,28.92,29.0,28.9,28.93,1837634.0,19.621,19.6753,19.6075,19.6278,1837634.0
2016-02-09 14:50:00,28.94,28.98,28.86,28.97,1858783.0,19.6346,19.6617,19.5803,19.6549,1858783.0
2016-02-09 15:00:00,28.96,29.2,28.95,29.15,1728421.0,19.6482,19.811,19.6414,19.7771,1728421.0
2016-02-09 15:10:00,29.14,29.15,29.07,29.09,873306.0,19.7703,19.7771,19.7228,19.7364,873306.0
2016-02-09 15:20:00,29.08,29.09,28.95,29.01,950113.0,19.7296,19.7364,19.6414,19.6821,950113.0
2016-02-09 15:30:00,29.0,29.09,28.92,29.04,1074955.0,19.6753,19.7364,19.621,19.7024,1074955.0
2016-02-09 15:40:00,29.03,29.07,28.93,29.04,1528484.0,19.6956,19.7228,19.6278,19.7024,1528484.0
2016-02-09 15:50:00,29.04,29.13,28.97,29.13,3524630.0,19.7024,19.7635,19.6549,19.7635,3524630.0
2016-02-10 09:30:00,29.33,29.56,29.31,29.44,2934798.0,19.8992,20.0552,19.8856,19.9738,2934798.0
2016-02-10 09:40:00,29.44,29.56,29.44,29.53,1511819.0,19.9738,20.0552,19.9738,20.0349,1511819.0
2016-02-10 09:50:00,29.53,29.79,29.53,29.77,2792801.0,20.0349,20.2113,20.0349,20.1977,2792801.0
2016-02-10 10:00:00,29.77,29.84,29.54,29.58,2260860.0,20.1977,20.2452,20.0417,20.0688,2260860.0
2016-02-10 10:10:00,29.57,29.66,29.57,29.64,1193384.0,20.062,20.1231,20.062,20.1095,1193384.0
2016-02-10 10:20:00,29.64,29.65,29.58,29.62,845576.0,20.1095,20.1163,20.0688,20.0959,845576.0
2016-02-10 10:30:00,29.63,29.71,29.62,29.64,1416003.0,20.1027,20.157,20.0959,20.1095,1416003.0
2016-02-10 10:40:00,29.64,29.64,29.53,29.6,1180509.0,20.1095,20.1095,20.0349,20.0824,1180509.0
2016-02-10 10:50:00,29.61,29.65,29.56,29.62,1011630.0,20.0892,20.1163,20.0552,20.0959,1011630.0
2016-02-10 11:00:00,29.62,29.63,29.5,29.55,1151331.0,20.0959,20.1027,20.0145,20.0484,1151331.0
2016-02-10 11:10:00,29.55,29.68,29.53,29.65,786757.0,20.0484,20.1366,20.0349,20.1163,786757.0
2016-02-10 11:20:00,29.64,29.71,29.6,29.61,1103725.0,20.1095,20.157,20.0824,20.0892,1103725.0
2016-02-10 11:30:00,29.61,29.63,29.59,29.61,881560.0,20.0892,20.1027,20.0756,20.0892,881560.0
2016-02-10 11:40:00,29.61,29.73,29.58,29.71,692638.0,20.0892,20.1706,20.0688,20.157,692638.0
2016-02-10 11:50:00,29.71,29.76,29.67,29.69,582665.0,20.157,20.1909,20.1299,20.1434,582665.0
2016-02-10 12:00:00,29.69,29.72,29.62,29.67,608266.0,20.1434,20.1638,20.0959,20.1299,608266.0
2016-02-10 12:10:00,29.67,29.73,29.64,29.69,544188.0,20.1299,20.1706,20.1095,20.1434,544188.0
2016-02-10 12:20:00,29.7,29.83,29.69,29.82,678363.0,20.1502,20.2384,20.1434,20.2316,678363.0
2016-02-10 12:30:00,29.81,29.82,29.74,29.8,683301.0,20.2248,20.2316,20.1774,20.2181,683301.0
2016-02-10 12:40:00,29.8,29.88,29.79,29.88,594809.0,20.2181,20.2723,20.2113,20.2723,594809.0
2016-02-10 12:50:00,29.88,29.9,29.81,29.89,661593.0,20.2723,20.2859,20.2248,20.2791,661593.0
2016-02-10 13:00:00,29.89,29.89,29.8,29.8,647782.0,20.2791,20.2791,20.2181,20.2181,647782.0
2016-02-10 13:10:00,29.8,29.84,29.76,29.78,448309.0,20.2181,20.2452,20.1909,20.2045,448309.0
2016-02-10 13:20:00,29.78,29.83,29.73,29.75,651882.0,20.2045,20.2384,20.1706,20.1841,651882.0
2016-02-10 13:30:00,29.75,29.75,29.65,29.72,620546.0,20.1841,20.1841,20.1163,20.1638,620546.0
2016-02-10 13:40:00,29.72,29.86,29.7,29.82,583969.0,20.1638,20.2588,20.1502,20.2316,583969.0
2016-02-10 13:50:00,29.83,29.83,29.72,29.76,596967.0,20.2384,20.2384,20.1638,20.1909,596967.0
2016-02-10 14:00:00,29.75,29.81,29.74,29.78,579273.0,20.1841,20.2248,20.1774,20.2045,579273.0
2016-02-10 14:10:00,29.78,29.79,29.71,29.77,917776.0,20.2045,20.2113,20.157,20.1977,917776.0
2016-02-10 14:20:00,29.77,29.79,29.72,29.79,630598.0,20.1977,20.2113,20.1638,20.2113,630598.0
2016-02-10 14:30:00,29.79,29.79,29.71,29.73,855737.0,20.2113,20.2113,20.157,20.1706,855737.0
2016-02-10 14:40:00,29.72,29.74,29.66,29.69,676484.0,20.1638,20.1774,20.1231,20.1434,676484.0
2016-02-10 14:50:00,29.69,29.72,29.65,29.67,822097.0,20.1434,20.1638,20.1163,20.1299,822097.0
2016-02-10 15:00:00,29.67,29.76,29.66,29.66,1132207.0,20.1299,20.1909,20.1231,20.1231,1132207.0
2016-02-10 15:10:00,29.66,29.71,29.47,29.5,1094827.0,20.1231,20.157,19.9942,20.0145,1094827.0
2016-02-10 15:20:00,29.5,29.59,29.48,29.49,902609.0,20.0145,20.0756,20.001,20.0077,902609.0
2016-02-10 15:30:00,29.48,29.51,29.37,29.43,867241.0,20.001,20.0213,19.9263,19.967,867241.0
2016-02-10 15:40:00,29.42,29.51,29.4,29.46,1055554.0,19.9602,20.0213,19.9467,19.9874,1055554.0
2016-02-10 15:50:00,29.45,29.57,29.42,29.5,2778753.0,19.9806,20.062,19.9602,20.0145,2778753.0
2016-02-11 09:30:00,29.01,29.15,28.98,29.1,1532217.0,19.6821,19.7771,19.6617,19.7431,1532217.0
2016-02-11 09:40:00,29.1,29.13,29.02,29.08,972702.0,19.7431,19.7635,19.6889,19.7296,972702.0
2016-02-11 09:50:00,29.09,29.34,29.04,29.27,1100125.0,19.7364,19.906,19.7024,19.8585,1100125.0
2016-02-11 10:00:00,29.27,29.27,29.07,29.2,1137486.0,19.8585,19.8585,19.7228,19.811,1137486.0
2016-02-11 10:10:00,29.21,29.24,29.15,29.21,965680.0,19.8178,19.8381,19.7771,19.8178,965680.0
2016-02-11 10:20:00,29.21,29.22,29.07,29.09,825150.0,19.8178,19.8246,19.7228,19.7364,825150.0
2016-02-11 10:30:00,29.08,29.16,29.05,29.09,587772.0,19.7296,19.7838,19.7092,19.7364,587772.0
2016-02-11 10:40:00,29.1,29.13,29.07,29.11,681927.0,19.7431,19.7635,19.7228,19.7499,681927.0
2016-02-11 10:50:00,29.12,29.12,29.02,29.03,975709.0,19.7567,19.7567,19.6889,19.6956,975709.0
2016-02-11 11:00:00,29.04,29.04,28.97,29.01,1121035.0,19.7024,19.7024,19.6549,19.6821,1121035.0
2016-02-11 11:10:00,29.01,29.18,28.99,29.17,664566.0,19.6821,19.7974,19.6685,19.7906,664566.0
2016-02-11 11:20:00,29.18,29.2,29.04,29.04,726480.0,19.7974,19.811,19.7024,19.7024,726480.0
2016-02-11 11:30:00,29.04,29.11,29.01,29.11,782015.0,19.7024,19.7499,19.6821,19.7499,782015.0
2016-02-11 11:40:00,29.1,29.18,29.03,29.04,629534.0,19.7431,19.7974,19.6956,19.7024,629534.0
2016-02-11 11:50:00,29.04,29.11,29.03,29.07,482645.0,19.7024,19.7499,19.6956,19.7228,482645.0
2016-02-11 12:00:00,29.07,29.16,29.06,29.13,757245.0,19.7228,19.7838,19.716,19.7635,757245.0
2016-02-11 12:10:00,29.12,29.18,29.05,29.07,595069.0,19.7567,19.7974,19.7092,19.7228,595069.0
2016-02-11 12:20:00,29.07,29.12,29.05,29.09,373850.0,19.7228,19.7567,19.7092,19.7364,373850.0
2016-02-11 12:30:00,29.08,29.09,29.0,29.03,359031.0,19.7296,19.7364,19.6753,19.6956,359031.0
2016-02-11 12:40:00,29.02,29.04,28.98,29.02,376382.0,19.6889,19.7024,19.6617,19.6889,376382.0
2016-02-11 12:50:00,29.02,29.07,29.01,29.07,514565.0,19.6889,19.7228,19.6821,19.7228,514565.0
2016-02-11 13:00:00,29.07,29.12,28.97,29.02,1157604.0,19.7228,19.7567,19.6549,19.6889,1157604.0
2016-02-11 13:10:00,29.03,29.03,28.94,28.99,855925.0,19.6956,19.6956,19.6346,19.6685,855925.0
2016-02-11 13:20:00,28.98,29.04,28.92,28.92,643892.0,19.6617,19.7024,19.621,19.621,643892.0
2016-02-11 13:30:00,28.91,29.01,28.89,28.91,896375.0,19.6142,19.6821,19.6007,19.6142,896375.0
2016-02-11 13:40:00,28.9,29.04,28.89,29.04,538306.0,19.6075,19.7024,19.6007,19.7024,538306.0
2016-02-11 13:50:00,29.04,29.08,28.98,29.02,513127.0,19.7024,19.7296,19.6617,19.6889,513127.0
2016-02-11 14:00:00,29.01,29.02,28.97,29.0,378201.0,19.6821,19.6889,19.6549,19.6753,378201.0
2016-02-11 14:10:00,28.99,29.02,28.95,28.96,411540.0,19.6685,19.6889,19.6414,19.6482,411540.0
2016-02-11 14:20:00,28.95,29.0,28.92,28.94,889856.0,19.6414,19.6753,19.621,19.6346,889856.0
2016-02-11 14:30:00,28.94,29.08,28.89,29.08,1021448.0,19.6346,19.7296,19.6007,19.7296,1021448.0
2016-02-11 14:40:00,29.07,29.09,28.97,29.07,1801569.0,19.7228,19.7364,19.6549,19.7228,1801569.0
2016-02-11 14:50:00,29.06,29.15,29.04,29.1,1522078.0,19.716,19.7771,19.7024,19.7431,1522078.0
2016-02-11 15:00:00,29.1,29.11,29.01,29.08,1323824.0,19.7431,19.7499,19.6821,19.7296,1323824.0
2016-02-11 15:10:00,29.08,29.16,29.07,29.11,703586.0,19.7296,19.7838,19.7228,19.7499,703586.0
2016-02-11 15:20:00,29.11,29.16,29.08,29.16,702404.0,19.7499,19.7838,19.7296,19.7838,702404.0
2016-02-11 15:30:00,29.16,29.24,29.08,29.23,768619.0,19.7838,19.8381,19.7296,19.8313,768619.0
2016-02-11 15:40:00,29.23,29.29,29.18,29.2,1291372.0,19.8313,19.872,19.7974,19.811,1291372.0
2016-02-11 15:50:00,29.2,29.26,29.12,29.14,2916496.0,19.811,19.8517,19.7567,19.7703,2916496.0
2016-02-12 09:30:00,29.25,29.32,29.14,29.19,1263398.0,19.8449,19.8924,19.7703,19.8042,1263398.0
2016-02-12 09:40:00,29.18,29.28,29.16,29.25,1090257.0,19.7974,19.8653,19.7838,19.8449,1090257.0
2016-02-12 09:50:00,29.25,29.25,29.16,29.18,1319672.0,19.8449,19.8449,19.7838,19.7974,1319672.0
2016-02-12 10:00:00,29.19,29.19,29.08,29.1,1182970.0,19.8042,19.8042,19.7296,19.7431,1182970.0
2016-02-12 10:10:00,29.1,29.14,29.06,29.11,1281666.0,19.7431,19.7703,19.716,19.7499,1281666.0
2016-02-12 10:20:00,29.11,29.16,29.01,29.01,920337.0,19.7499,19.7838,19.6821,19.6821,920337.0
2016-02-12 10:30:00,29.02,29.07,29.0,29.06,670029.0,19.6889,19.7228,19.6753,19.716,670029.0
2016-02-12 10:40:00,29.07,29.12,29.05,29.05,481848.0,19.7228,19.7567,19.7092,19.7092,481848.0
2016-02-12 10:50:00,29.06,29.07,28.98,29.03,713675.0,19.716,19.7228,19.6617,19.6956,713675.0
2016-02-12 11:00:00,29.03,29.08,29.02,29.07,514259.0,19.6956,19.7296,19.6889,19.7228,514259.0
2016-02-12 11:10:00,29.08,29.19,29.06,29.17,760782.0,19.7296,19.8042,19.716,19.7906,760782.0
2016-02-12 11:20:00,29.17,29.18,29.12,29.15,654232.0,19.7906,19.7974,19.7567,19.7771,654232.0
2016-02-12 11:30:00,29.15,29.17,29.08,29.1,1087253.0,19.7771,19.7906,19.7296,19.7431,1087253.0
2016-02-12 11:40:00,29.1,29.12,29.06,29.1,406611.0,19.7431,19.7567,19.716,19.7431,406611.0
2016-02-12 11:50:00,29.1,29.1,29.01,29.02,439720.0,19.7431,19.7431,19.6821,19.6889,439720.0
2016-02-12 12:00:00,29.01,29.08,29.0,29.04,494024.0,19.6821,19.7296,19.6753,19.7024,494024.0
2016-02-12 12:10:00,29.03,29.05,28.99,29.03,565151.0,19.6956,19.7092,19.6685,19.6956,565151.0
2016-02-12 12:20:00,29.03,29.07,29.02,29.04,412089.0,19.6956,19.7228,19.6889,19.7024,412089.0
2016-02-12 12:30:00,29.05,29.07,29.0,29.06,472297.0,19.7092,19.7228,19.6753,19.716,472297.0
2016-02-12 12:40:00,29.05,29.13,29.04,29.13,350736.0,19.7092,19.7635,19.7024,19.7635,350736.0
2016-02-12 12:50:00,29.13,29.18,29.12,29.14,620060.0,19.7635,19.7974,19.7567,19.7703,620060.0
2016-02-12 13:00:00,29.14,29.15,29.08,29.11,482713.0,19.7703,19.7771,19.7296,19.7499,482713.0
2016-02-12 13:10:00,29.1,29.15,29.07,29.08,318344.0,19.7431,19.7771,19.7228,19.7296,318344.0
2016-02-12 13:20:00,29.08,29.14,29.07,29.13,336372.0,19.7296,19.7703,19.7228,19.7635,336372.0
2016-02-12 13:30:00,29.13,29.22,29.12,29.21,640985.0,19.7635,19.8246,19.7567,19.8178,640985.0
2016-02-12 13:40:00,29.21,29.24,29.2,29.22,435192.0,19.8178,19.8381,19.811,19.8246,435192.0
2016-02-12 13:50:00,29.23,29.23,29.16,29.18,400779.0,19.8313,19.8313,19.7838,19.7974,400779.0
2016-02-12 14:00:00,29.18,29.22,29.16,29.22,447639.0,19.7974,19.8246,19.7838,19.8246,447639.0
2016-02-12 14:10:00,29.21,29.25,29.19,29.2,375885.0,19.8178,19.8449,19.8042,19.811,375885.0
2016-02-12 14:20:00,29.2,29.2,29.16,29.18,458343.0,19.811,19.811,19.7838,19.7974,458343.0
2016-02-12 14:30:00,29.19,29.2,29.17,29.18,339113.0,19.8042,19.811,19.7906,19.7974,339113.0
2016-02-12 14:40:00,29.18,29.2,29.15,29.19,590777.0,19.7974,19.811,19.7771,19.8042,590777.0
2016-02-12 14:50:00,29.19,29.23,29.18,29.21,597587.0,19.8042,19.8313,19.7974,19.8178,597587.0
2016-02-12 15:00:00,29.21,29.27,29.18,29.26,973584.0,19.8178,19.8585,19.7974,19.8517,973584.0
2016-02-12 15:10:00,29.25,29.28,29.24,29.27,779993.0,19.8449,19.8653,19.8381,19.8585,779993.0
2016-02-12 15:20:00,29.27,29.3,29.23,29.29,967263.0,19.8585,19.8788,19.8313,19.872,967263.0
2016-02-12 15:30:00,29.29,29.3,29.2,29.23,904314.0,19.872,19.8788,19.811,19.8313,904314.0
2016-02-12 15:40:00,29.23,29.34,29.2,29.3,1092652.0,19.8313,19.906,19.811,19.8788,1092652.0
2016-02-12 15:50:00,29.31,29.38,29.29,29.35,2458871.0,19.8856,19.9331,19.872,19.9128,2458871.0
2016-02-16 09:30:00,29.55,29.75,29.45,29.6,2788581.0,20.0484,20.1841,19.9806,20.0824,2788581.0
2016-02-16 09:40:00,29.59,29.62,29.51,29.61,890868.0,20.0756,20.0959,20.0213,20.0892,890868.0
2016-02-16 09:50:00,29.61,29.62,29.54,29.58,850939.0,20.0892,20.0959,20.0417,20.0688,850939.0
2016-02-16 10:00:00,29.57,29.59,29.52,29.54,804138.0,20.062,20.0756,20.0281,20.0417,804138.0
2016-02-16 10:10:00,29.54,29.65,29.52,29.58,966322.0,20.0417,20.1163,20.0281,20.0688,966322.0
2016-02-16 10:20:00,29.58,29.6,29.47,29.53,1222908.0,20.0688,20.0824,19.9942,20.0349,1222908.0
2016-02-16 10:30:00,29.53,29.56,29.52,29.55,1068112.0,20.0349,20.0552,20.0281,20.0484,1068112.0
2016-02-16 10:40:00,29.55,29.65,29.54,29.61,475387.0,20.0484,20.1163,20.0417,20.0892,475387.0
2016-02-16 10:50:00,29.6,29.61,29.52,29.55,510788.0,20.0824,20.0892,20.0281,20.0484,510788.0
2016-02-16 11:00:00,29.55,29.57,29.49,29.54,691549.0,20.0484,20.062,20.0077,20.0417,691549.0
2016-02-16 11:10:00,29.53,29.55,29.49,29.54,485303.0,20.0349,20.0484,20.0077,20.0417,485303.0
2016-02-16 11:20:00,29.55,29.55,29.46,29.48,364300.0,20.0484,20.0484,19.9874,20.001,364300.0
2016-02-16 11:30:00,29.49,29.55,29.47,29.55,943370.0,20.0077,20.0484,19.9942,20.0484,943370.0
2016-02-16 11:40:00,29.55,29.68,29.52,29.67,430686.0,20.0484,20.1366,20.0281,20.1299,430686.0
2016-02-16 11:50:00,29.68,29.72,29.64,29.71,378697.0,20.1366,20.1638,20.1095,20.157,378697.0
2016-02-16 12:00:00,29.71,29.72,29.63,29.64,493480.0,20.157,20.1638,20.1027,20.1095,493480.0
2016-02-16 12:10:00,29.64,29.66,29.63,29.64,362940.0,20.1095,20.1231,20.1027,20.1095,362940.0
2016-02-16 12:20:00,29.65,29.7,29.63,29.65,283798.0,20.1163,20.1502,20.1027,20.1163,283798.0
2016-02-16 12:30:00,29.64,29.69,29.63,29.68,253998.0,20.1095,20.1434,20.1027,20.1366,253998.0
2016-02-16 12:40:00,29.68,29.68,29.63,29.64,327696.0,20.1366,20.1366,20.1027,20.1095,327696.0
2016-02-16 12:50:00,29.63,29.74,29.62,29.74,387612.0,20.1027,20.1774,20.0959,20.1774,387612.0
2016-02-16 13:00:00,29.74,29.75,29.73,29.74,442287.0,20.1774,20.1841,20.1706,20.1774,442287.0
2016-02-16 13:10:00,29.75,29.75,29.68,29.69,802069.0,20.1841,20.1841,20.1366,20.1434,802069.0
2016-02-16 13:20:00,29.69,29.69,29.64,29.65,306401.0,20.1434,20.1434,20.1095,20.1163,306401.0
2016-02-16 13:30:00,29.66,29.68,29.63,29.67,275673.0,20.1231,20.1366,20.1027,20.1299,275673.0
2016-02-16 13:40:00,29.67,29.67,29.64,29.67,185849.0,20.1299,20.1299,20.1095,20.1299,185849.0
2016-02-16 13:50:00,29.67,29.71,29.63,29.64,570541.0,20.1299,20.157,20.1027,20.1095,570541.0
2016-02-16 14:00:00,29.65,29.71,29.64,29.69,727065.0,20.1163,20.157,20.1095,20.1434,727065.0
2016-02-16 14:10:00,29.7,29.75,29.66,29.66,574646.0,20.1502,20.1841,20.1231,20.1231,574646.0
2016-02-16 14:20:00,29.67,29.71,29.65,29.68,453921.0,20.1299,20.157,20.1163,20.1366,453921.0
2016-02-16 14:30:00,29.68,29.71,29.65,29.7,480821.0,20.1366,20.157,20.1163,20.1502,480821.0
2016-02-16 14:40:00,29.7,29.75,29.69,29.74,315616.0,20.1502,20.1841,20.1434,20.1774,315616.0
2016-02-16 14:50:00,29.74,29.75,29.71,29.73,315404.0,20.1774,20.1841,20.157,20.1706,315404.0
2016-02-16 15:00:00,29.73,29.73,29.66,29.69,641294.0,20.1706,20.1706,20.1231,20.1434,641294.0
2016-02-16 15:10:00,29.69,29.73,29.67,29.73,511053.0,20.1434,20.1706,20.1299,20.1706,511053.0
2016-02-16 15:20:00,29.72,29.74,29.7,29.73,406198.0,20.1638,20.1774,20.1502,20.1706,406198.0
2016-02-16 15:30:00,29.73,29.75,29.71,29.73,648063.0,20.1706,20.1841,20.157,20.1706,648063.0
2016-02-16 15:40:00,29.73,29.75,29.69,29.7,1123456.0,20.1706,20.1841,20.1434,20.1502,1123456.0
2016-02-16 15:50:00,29.7,29.84,29.68,29.81,2689923.0,20.1502,20.2452,20.1366,20.2248,2689923.0
2016-02-17 09:30:00,30.0,30.07,29.96,29.98,1735694.0,20.3538,20.4012,20.3266,20.3402,1735694.0
2016-02-17 09:40:00,29.99,29.99,29.77,29.81,802794.0,20.347,20.347,20.1977,20.2248,802794.0
2016-02-17 09:50:00,29.8,29.92,29.75,29.89,947141.0,20.2181,20.2995,20.1841,20.2791,947141.0
2016-02-17 10:00:00,29.89,29.95,29.8,29.8,1468998.0,20.2791,20.3198,20.2181,20.2181,1468998.0
2016-02-17 10:10:00,29.8,29.87,29.72,29.74,1246239.0,20.2181,20.2656,20.1638,20.1774,1246239.0
2016-02-17 10:20:00,29.74,29.76,29.68,29.73,969138.0,20.1774,20.1909,20.1366,20.1706,969138.0
2016-02-17 10:30:00,29.72,29.75,29.67,29.69,1703696.0,20.1638,20.1841,20.1299,20.1434,1703696.0
2016-02-17 10:40:00,29.69,29.71,29.59,29.69,2205264.0,20.1434,20.157,20.0756,20.1434,2205264.0
2016-02-17 10:50:00,29.69,29.69,29.64,29.64,973863.0,20.1434,20.1434,20.1095,20.1095,973863.0
2016-02-17 11:00:00,29.64,29.82,29.64,29.8,899639.0,20.1095,20.2316,20.1095,20.2181,899639.0
2016-02-17 11:10:00,29.8,29.82,29.73,29.76,1328480.0,20.2181,20.2316,20.1706,20.1909,1328480.0
2016-02-17 11:20:00,29.76,29.8,29.74,29.74,716414.0,20.1909,20.2181,20.1774,20.1774,716414.0
2016-02-17 11:30:00,29.75,29.8,29.72,29.77,500333.0,20.1841,20.2181,20.1638,20.1977,500333.0
2016-02-17 11:40:00,29.77,29.81,29.75,29.79,389599.0,20.1977,20.2248,20.1841,20.2113,389599.0
2016-02-17 11:50:00,29.79,29.8,29.72,29.76,359885.0,20.2113,20.2181,20.1638,20.1909,359885.0
2016-02-17 12:00:00,29.76,29.81,29.75,29.78,412857.0,20.1909,20.2248,20.1841,20.2045,412857.0
2016-02-17 12:10:00,29.79,29.81,29.77,29.79,335476.0,20.2113,20.2248,20.1977,20.2113,335476.0
2016-02-17 12:20:00,29.78,29.83,29.78,29.81,473637.0,20.2045,20.2384,20.2045,20.2248,473637.0
2016-02-17 12:30:00,29.81,29.83,29.79,29.81,447355.0,20.2248,20.2384,20.2113,20.2248,447355.0
2016-02-17 12:40:00,29.8,29.83,29.78,29.81,371187.0,20.2181,20.2384,20.2045,20.2248,371187.0
2016-02-17 12:50:00,29.81,29.83,29.76,29.77,428204.0,20.2248,20.2384,20.1909,20.1977,428204.0
2016-02-17 13:00:00,29.77,29.81,29.74,29.74,427550.0,20.1977,20.2248,20.1774,20.1774,427550.0
2016-02-17 13:10:00,29.75,29.76,29.7,29.73,375438.0,20.1841,20.1909,20.1502,20.1706,375438.0
2016-02-17 13:20:00,29.73,29.76,29.68,29.74,427591.0,20.1706,20.1909,20.1366,20.1774,427591.0
2016-02-17 13:30:00,29.74,29.74,29.7,29.71,228706.0,20.1774,20.1774,20.1502,20.157,228706.0
2016-02-17 13:40:00,29.72,29.72,29.64,29.65,454136.0,20.1638,20.1638,20.1095,20.1163,454136.0
2016-02-17 13:50:00,29.65,29.69,29.64,29.68,343900.0,20.1163,20.1434,20.1095,20.1366,343900.0
2016-02-17 14:00:00,29.68,29.77,29.67,29.76,1209159.0,20.1366,20.1977,20.1299,20.1909,1209159.0
2016-02-17 14:10:00,29.75,29.81,29.74,29.79,525653.0,20.1841,20.2248,20.1774,20.2113,525653.0
2016-02-17 14:20:00,29.79,29.81,29.71,29.71,983212.0,20.2113,20.2248,20.157,20.157,983212.0
2016-02-17 14:30:00,29.71,29.73,29.67,29.7,1970714.0,20.157,20.1706,20.1299,20.1502,1970714.0
2016-02-17 14:40:00,29.7,29.71,29.67,29.69,748693.0,20.1502,20.157,20.1299,20.1434,748693.0
2016-02-17 14:50:00,29.68,29.71,29.65,29.69,532453.0,20.1366,20.157,20.1163,20.1434,532453.0
2016-02-17 15:00:00,29.69,29.7,29.65,29.66,504479.0,20.1434,20.1502,20.1163,20.1231,504479.0
2016-02-17 15:10:00,29.66,29.7,29.65,29.7,455088.0,20.1231,20.1502,20.1163,20.1502,455088.0
2016-02-17 15:20:00,29.7,29.7,29.66,29.7,632276.0,20.1502,20.1502,20.1231,20.1502,632276.0
2016-02-17 15:30:00,29.7,29.71,29.64,29.7,951581.0,20.1502,20.157,20.1095,20.1502,951581.0
2016-02-17 15:40:00,29.7,29.7,29.64,29.68,1493653.0,20.1502,20.1502,20.1095,20.1366,1493653.0
2016-02-17 15:50:00,29.68,29.7,29.62,29.63,2309845.0,20.1366,20.1502,20.0959,20.1027,2309845.0
2016-02-18 09:30:00,29.82,29.87,29.7,29.83,1966400.0,20.2316,20.2656,20.1502,20.2384,1966400.0
2016-02-18 09:40:00,29.83,29.85,29.75,29.8,1080668.0,20.2384,20.252,20.1841,20.2181,1080668.0
2016-02-18 09:50:00,29.8,29.9,29.78,29.9,1525914.0,20.2181,20.2859,20.2045,20.2859,1525914.0
2016-02-18 10:00:00,29.9,29.94,29.83,29.86,1050986.0,20.2859,20.313,20.2384,20.2588,1050986.0
2016-02-18 10:10:00,29.86,29.9,29.8,29.85,925352.0,20.2588,20.2859,20.2181,20.252,925352.0
2016-02-18 10:20:00,29.84,29.93,29.82,29.93,923288.0,20.2452,20.3063,20.2316,20.3063,923288.0
2016-02-18 10:30:00,29.93,29.94,29.84,29.87,1243272.0,20.3063,20.313,20.2452,20.2656,1243272.0
2016-02-18 10:40:00,29.87,29.88,29.82,29.84,704293.0,20.2656,20.2723,20.2316,20.2452,704293.0
2016-02-18 10:50:00,29.84,29.89,29.81,29.88,974702.0,20.2452,20.2791,20.2248,20.2723,974702.0
2016-02-18 11:00:00,29.88,29.88,29.78,29.79,986223.0,20.2723,20.2723,20.2045,20.2113,986223.0
2016-02-18 11:10:00,29.79,29.84,29.78,29.81,505863.0,20.2113,20.2452,20.2045,20.2248,505863.0
2016-02-18 11:20:00,29.8,29.83,29.78,29.83,590306.0,20.2181,20.2384,20.2045,20.2384,590306.0
2016-02-18 11:30:00,29.82,29.92,29.79,29.9,1378515.0,20.2316,20.2995,20.2113,20.2859,1378515.0
2016-02-18 11:40:00,29.9,29.92,29.85,29.91,554884.0,20.2859,20.2995,20.252,20.2927,554884.0
2016-02-18 11:50:00,29.91,29.98,29.89,29.95,815117.0,20.2927,20.3402,20.2791,20.3198,815117.0
2016-02-18 12:00:00,29.95,30.02,29.95,30.01,1985802.0,20.3198,20.3673,20.3198,20.3605,1985802.0
2016-02-18 12:10:00,30.02,30.03,29.98,30.02,479026.0,20.3673,20.3741,20.3402,20.3673,479026.0
2016-02-18 12:20:00,30.02,30.04,29.98,30.03,732261.0,20.3673,20.3809,20.3402,20.3741,732261.0
2016-02-18 12:30:00,30.02,30.04,29.94,29.98,1439872.0,20.3673,20.3809,20.313,20.3402,1439872.0
2016-02-18 12:40:00,29.98,29.98,29.93,29.93,616665.0,20.3402,20.3402,20.3063,20.3063,616665.0
2016-02-18 12:50:00,29.94,29.94,29.84,29.86,527287.0,20.313,20.313,20.2452,20.2588,527287.0
2016-02-18 13:00:00,29.85,29.9,29.83,29.87,634093.0,20.252,20.2859,20.2384,20.2656,634093.0
2016-02-18 13:10:00,29.86,29.87,29.81,29.82,405409.0,20.2588,20.2656,20.2248,20.2316,405409.0
2016-02-18 13:20:00,29.83,29.84,29.77,29.83,634183.0,20.2384,20.2452,20.1977,20.2384,634183.0
2016-02-18 13:30:00,29.83,29.84,29.7,29.71,950702.0,20.2384,20.2452,20.1502,20.157,950702.0
2016-02-18 13:40:00,29.71,29.74,29.69,29.7,677520.0,20.157,20.1774,20.1434,20.1502,677520.0
2016-02-18 13:50:00,29.7,29.7,29.64,29.69,859914.0,20.1502,20.1502,20.1095,20.1434,859914.0
2016-02-18 14:00:00,29.7,29.76,29.68,29.76,806600.0,20.1502,20.1909,20.1366,20.1909,806600.0
2016-02-18 14:10:00,29.76,29.76,29.64,29.67,535739.0,20.1909,20.1909,20.1095,20.1299,535739.0
2016-02-18 14:20:00,29.66,29.77,29.66,29.69,613417.0,20.1231,20.1977,20.1231,20.1434,613417.0
2016-02-18 14:30:00,29.69,29.75,29.68,29.71,679365.0,20.1434,20.1841,20.1366,20.157,679365.0
2016-02-18 14:40:00,29.71,29.72,29.6,29.62,1095640.0,20.157,20.1638,20.0824,20.0959,1095640.0
2016-02-18 14:50:00,29.62,29.67,29.6,29.67,1075776.0,20.0959,20.1299,20.0824,20.1299,1075776.0
2016-02-18 15:00:00,29.66,29.7,29.62,29.63,1425366.0,20.1231,20.1502,20.0959,20.1027,1425366.0
2016-02-18 15:10:00,29.64,29.66,29.58,29.61,3270016.0,20.1095,20.1231,20.0688,20.0892,3270016.0
2016-02-18 15:20:00,29.61,29.62,29.55,29.58,1132044.0,20.0892,20.0959,20.0484,20.0688,1132044.0
2016-02-18 15:30:00,29.58,29.61,29.52,29.59,1587801.0,20.0688,20.0892,20.0281,20.0756,1587801.0
2016-02-18 15:40:00,29.59,29.6,29.51,29.53,1533692.0,20.0756,20.0824,20.0213,20.0349,1533692.0
2016-02-18 15:50:00,29.52,29.57,29.46,29.56,2904806.0,20.0281,20.062,19.9874,20.0552,2904806.0
2016-02-19 09:30:00,29.6,29.65,29.39,29.41,4919237.0,20.0824,20.1163,19.9399,19.9535,4919237.0
2016-02-19 09:40:00,29.41,29.44,29.32,29.34,1204198.0,19.9535,19.9738,19.8924,19.906,1204198.0
2016-02-19 09:50:00,29.33,29.4,29.23,29.24,1366388.0,19.8992,19.9467,19.8313,19.8381,1366388.0
2016-02-19 10:00:00,29.24,29.32,29.17,29.27,1237058.0,19.8381,19.8924,19.7906,19.8585,1237058.0
2016-02-19 10:10:00,29.27,29.32,29.22,29.22,1274375.0,19.8585,19.8924,19.8246,19.8246,1274375.0
2016-02-19 10:20:00,29.23,29.36,29.22,29.36,1179161.0,19.8313,19.9195,19.8246,19.9195,1179161.0
2016-02-19 10:30:00,29.36,29.42,29.33,29.39,750050.0,19.9195,19.9602,19.8992,19.9399,750050.0
2016-02-19 10:40:00,29.39,29.48,29.39,29.45,767744.0,19.9399,20.001,19.9399,19.9806,767744.0
2016-02-19 10:50:00,29.44,29.45,29.36,29.37,385891.0,19.9738,19.9806,19.9195,19.9263,385891.0
2016-02-19 11:00:00,29.37,29.37,29.28,29.32,544443.0,19.9263,19.9263,19.8653,19.8924,544443.0
2016-02-19 11:10:00,29.32,29.41,29.32,29.35,937122.0,19.8924,19.9535,19.8924,19.9128,937122.0
2016-02-19 11:20:00,29.35,29.48,29.35,29.48,639093.0,19.9128,20.001,19.9128,20.001,639093.0
2016-02-19 11:30:00,29.48,29.5,29.42,29.46,755034.0,20.001,20.0145,19.9602,19.9874,755034.0
2016-02-19 11:40:00,29.47,29.51,29.46,29.51,597954.0,19.9942,20.0213,19.9874,20.0213,597954.0
2016-02-19 11:50:00,29.5,29.58,29.49,29.54,609813.0,20.0145,20.0688,20.0077,20.0417,609813.0
2016-02-19 12:00:00,29.53,29.56,29.52,29.54,459224.0,20.0349,20.0552,20.0281,20.0417,459224.0
2016-02-19 12:10:00,29.54,29.6,29.52,29.56,569139.0,20.0417,20.0824,20.0281,20.0552,569139.0
2016-02-19 12:20:00,29.55,29.57,29.47,29.48,627883.0,20.0484,20.062,19.9942,20.001,627883.0
2016-02-19 12:30:00,29.48,29.55,29.48,29.52,400302.0,20.001,20.0484,20.001,20.0281,400302.0
2016-02-19 12:40:00,29.52,29.55,29.5,29.51,412125.0,20.0281,20.0484,20.0145,20.0213,412125.0
2016-02-19 12:50:00,29.51,29.54,29.49,29.51,591243.0,20.0213,20.0417,20.0077,20.0213,591243.0
2016-02-19 13:00:00,29.5,29.61,29.5,29.54,725681.0,20.0145,20.0892,20.0145,20.0417,725681.0
2016-02-19 13:10:00,29.54,29.54,29.51,29.54,326618.0,20.0417,20.0417,20.0213,20.0417,326618.0
2016-02-19 13:20:00,29.54,29.57,29.51,29.55,479474.0,20.0417,20.062,20.0213,20.0484,479474.0
2016-02-19 13:30:00,29.55,29.58,29.48,29.49,701252.0,20.0484,20.0688,20.001,20.0077,701252.0
2016-02-19 13:40:00,29.49,29.49,29.42,29.48,406022.0,20.0077,20.0077,19.9602,20.001,406022.0
2016-02-19 13:50:00,29.48,29.48,29.43,29.45,624902.0,20.001,20.001,19.967,19.9806,624902.0
2016-02-19 14:00:00,29.45,29.5,29.44,29.49,573845.0,19.9806,20.0145,19.9738,20.0077,573845.0
2016-02-19 14:10:00,29.49,29.51,29.47,29.5,551346.0,20.0077,20.0213,19.9942,20.0145,551346.0
2016-02-19 14:20:00,29.5,29.5,29.44,29.46,526760.0,20.0145,20.0145,19.9738,19.9874,526760.0
2016-02-19 14:30:00,29.46,29.48,29.44,29.45,908314.0,19.9874,20.001,19.9738,19.9806,908314.0
2016-02-19 14:40:00,29.44,29.48,29.38,29.39,897860.0,19.9738,20.001,19.9331,19.9399,897860.0
2016-02-19 14:50:00,29.4,29.42,29.35,29.38,713509.0,19.9467,19.9602,19.9128,19.9331,713509.0
2016-02-19 15:00:00,29.39,29.42,29.36,29.41,554727.0,19.9399,19.9602,19.9195,19.9535,554727.0
2016-02-19 15:10:00,29.4,29.44,29.33,29.44,887461.0,19.9467,19.9738,19.8992,19.9738,887461.0
2016-02-19 15:20:00,29.44,29.45,29.37,29.44,663253.0,19.9738,19.9806,19.9263,19.9738,663253.0
2016-02-19 15:30:00,29.44,29.46,29.41,29.43,558520.0,19.9738,19.9874,19.9535,19.967,558520.0
2016-02-19 15:40:00,29.44,29.46,29.4,29.46,785437.0,19.9738,19.9874,19.9467,19.9874,785437.0
2016-02-19 15:50:00,29.46,29.5,29.39,29.48,3264395.0,19.9874,20.0145,19.9399,20.001,3264395.0
2016-02-22 09:30:00,29.75,29.99,29.65,29.98,2314402.0,20.1841,20.347,20.1163,20.3402,2314402.0
2016-02-22 09:40:00,29.98,30.0,29.83,29.97,2173883.0,20.3402,20.3538,20.2384,20.3334,2173883.0
2016-02-22 09:50:00,29.97,30.03,29.95,29.96,2392821.0,20.3334,20.3741,20.3198,20.3266,2392821.0
2016-02-22 10:00:00,29.96,29.96,29.8,29.86,1565754.0,20.3266,20.3266,20.2181,20.2588,1565754.0
2016-02-22 10:10:00,29.86,29.91,29.81,29.91,690236.0,20.2588,20.2927,20.2248,20.2927,690236.0
2016-02-22 10:20:00,29.91,29.97,29.9,29.95,776515.0,20.2927,20.3334,20.2859,20.3198,776515.0
2016-02-22 10:30:00,29.95,29.96,29.8,29.82,1612390.0,20.3198,20.3266,20.2181,20.2316,1612390.0
2016-02-22 10:40:00,29.82,29.82,29.73,29.79,1916765.0,20.2316,20.2316,20.1706,20.2113,1916765.0
2016-02-22 10:50:00,29.79,29.87,29.76,29.87,936469.0,20.2113,20.2656,20.1909,20.2656,936469.0
2016-02-22 11:00:00,29.87,29.9,29.84,29.87,629095.0,20.2656,20.2859,20.2452,20.2656,629095.0
2016-02-22 11:10:00,29.87,29.93,29.86,29.92,598921.0,20.2656,20.3063,20.2588,20.2995,598921.0
2016-02-22 11:20:00,29.93,29.94,29.86,29.93,714141.0,20.3063,20.313,20.2588,20.3063,714141.0
2016-02-22 11:30:00,29.92,29.94,29.86,29.91,604397.0,20.2995,20.313,20.2588,20.2927,604397.0
2016-02-22 11:40:00,29.92,29.92,29.84,29.89,433557.0,20.2995,20.2995,20.2452,20.2791,433557.0
2016-02-22 11:50:00,29.9,30.0,29.89,29.95,1001151.0,20.2859,20.3538,20.2791,20.3198,1001151.0
2016-02-22 12:00:00,29.94,29.97,29.91,29.92,530530.0,20.313,20.3334,20.2927,20.2995,530530.0
2016-02-22 12:10:00,29.92,29.95,29.89,29.9,457565.0,20.2995,20.3198,20.2791,20.2859,457565.0
2016-02-22 12:20:00,29.9,29.92,29.87,29.92,317220.0,20.2859,20.2995,20.2656,20.2995,317220.0
2016-02-22 12:30:00,29.92,29.93,29.88,29.92,603601.0,20.2995,20.3063,20.2723,20.2995,603601.0
2016-02-22 12:40:00,29.92,29.93,29.9,29.91,266149.0,20.2995,20.3063,20.2859,20.2927,266149.0
2016-02-22 12:50:00,29.91,29.92,29.89,29.91,237192.0,20.2927,20.2995,20.2791,20.2927,237192.0
2016-02-22 13:00:00,29.91,30.0,29.9,29.95,641212.0,20.2927,20.3538,20.2859,20.3198,641212.0
2016-02-22 13:10:00,29.95,29.95,29.89,29.9,330208.0,20.3198,20.3198,20.2791,20.2859,330208.0
2016-02-22 13:20:00,29.9,29.92,29.88,29.89,309504.0,20.2859,20.2995,20.2723,20.2791,309504.0
2016-02-22 13:30:00,29.89,29.95,29.88,29.94,373199.0,20.2791,20.3198,20.2723,20.313,373199.0
2016-02-22 13:40:00,29.94,29.99,29.93,29.97,388448.0,20.313,20.347,20.3063,20.3334,388448.0
2016-02-22 13:50:00,29.96,29.97,29.91,29.95,532078.0,20.3266,20.3334,20.2927,20.3198,532078.0
2016-02-22 14:00:00,29.95,29.97,29.93,29.96,546378.0,20.3198,20.3334,20.3063,20.3266,546378.0
2016-02-22 14:10:00,29.96,29.96,29.89,29.91,560250.0,20.3266,20.3266,20.2791,20.2927,560250.0
2016-02-22 14:20:00,29.91,29.97,29.9,29.95,340690.0,20.2927,20.3334,20.2859,20.3198,340690.0
2016-02-22 14:30:00,29.95,29.97,29.95,29.96,308342.0,20.3198,20.3334,20.3198,20.3266,308342.0
2016-02-22 14:40:00,29.97,29.99,29.96,29.99,531428.0,20.3334,20.347,20.3266,20.347,531428.0
2016-02-22 14:50:00,29.99,30.02,29.98,30.02,671586.0,20.347,20.3673,20.3402,20.3673,671586.0
2016-02-22 15:00:00,30.01,30.02,29.96,30.0,646002.0,20.3605,20.3673,20.3266,20.3538,646002.0
2016-02-22 15:10:00,30.0,30.0,29.94,29.96,1606450.0,20.3538,20.3538,20.313,20.3266,1606450.0
2016-02-22 15:20:00,29.97,30.0,29.95,29.96,800894.0,20.3334,20.3538,20.3198,20.3266,800894.0
2016-02-22 15:30:00,29.96,30.0,29.94,30.0,1316363.0,20.3266,20.3538,20.313,20.3538,1316363.0
2016-02-22 15:40:00,30.0,30.07,29.98,30.01,1564365.0,20.3538,20.4012,20.3402,20.3605,1564365.0
2016-02-22 15:50:00,30.01,30.07,30.0,30.04,3284346.0,20.3605,20.4012,20.3538,20.3809,3284346.0
2016-02-23 09:30:00,30.06,30.14,30.02,30.09,1044658.0,20.3945,20.4487,20.3673,20.4148,1044658.0
2016-02-23 09:40:00,30.08,30.24,30.07,30.24,1189238.0,20.408,20.5166,20.4012,20.5166,1189238.0
2016-02-23 09:50:00,30.23,30.38,30.22,30.34,1208487.0,20.5098,20.6116,20.503,20.5844,1208487.0
2016-02-23 10:00:00,30.33,30.34,30.14,30.16,967898.0,20.5776,20.5844,20.4487,20.4623,967898.0
2016-02-23 10:10:00,30.16,30.19,30.08,30.16,615047.0,20.4623,20.4827,20.408,20.4623,615047.0
2016-02-23 10:20:00,30.15,30.22,30.13,30.21,533414.0,20.4555,20.503,20.442,20.4962,533414.0
2016-02-23 10:30:00,30.21,30.24,30.18,30.22,613359.0,20.4962,20.5166,20.4759,20.503,613359.0
2016-02-23 10:40:00,30.21,30.24,30.19,30.2,764969.0,20.4962,20.5166,20.4827,20.4894,764969.0
2016-02-23 10:50:00,30.19,30.22,30.06,30.12,1296870.0,20.4827,20.503,20.3945,20.4352,1296870.0
2016-02-23 11:00:00,30.12,30.14,30.0,30.0,1077680.0,20.4352,20.4487,20.3538,20.3538,1077680.0
2016-02-23 11:10:00,30.01,30.05,29.99,30.04,617350.0,20.3605,20.3877,20.347,20.3809,617350.0
2016-02-23 11:20:00,30.04,30.05,30.0,30.02,864170.0,20.3809,20.3877,20.3538,20.3673,864170.0
2016-02-23 11:30:00,30.03,30.06,29.99,30.04,513985.0,20.3741,20.3945,20.347,20.3809,513985.0
2016-02-23 11:40:00,30.03,30.09,30.02,30.07,431337.0,20.3741,20.4148,20.3673,20.4012,431337.0
2016-02-23 11:50:00,30.06,30.11,30.04,30.09,633216.0,20.3945,20.4284,20.3809,20.4148,633216.0
2016-02-23 12:00:00,30.09,30.11,30.03,30.04,850113.0,20.4148,20.4284,20.3741,20.3809,850113.0
2016-02-23 12:10:00,30.05,30.07,29.95,29.96,878920.0,20.3877,20.4012,20.3198,20.3266,878920.0
2016-02-23 12:20:00,29.96,30.01,29.95,29.99,365108.0,20.3266,20.3605,20.3198,20.347,365108.0
2016-02-23 12:30:00,29.99,30.02,29.94,30.01,318644.0,20.347,20.3673,20.313,20.3605,318644.0
2016-02-23 12:40:00,30.01,30.11,29.98,30.1,523273.0,20.3605,20.4284,20.3402,20.4216,523273.0
2016-02-23 12:50:00,30.1,30.14,30.05,30.08,498045.0,20.4216,20.4487,20.3877,20.408,498045.0
2016-02-23 13:00:00,30.09,30.11,30.06,30.09,413007.0,20.4148,20.4284,20.3945,20.4148,413007.0
2016-02-23 13:10:00,30.09,30.12,30.07,30.09,368205.0,20.4148,20.4352,20.4012,20.4148,368205.0
2016-02-23 13:20:00,30.1,30.13,30.07,30.13,808993.0,20.4216,20.442,20.4012,20.442,808993.0
2016-02-23 13:30:00,30.13,30.15,30.07,30.13,730840.0,20.442,20.4555,20.4012,20.442,730840.0
2016-02-23 13:40:00,30.13,30.17,30.1,30.11,544995.0,20.442,20.4691,20.4216,20.4284,544995.0
2016-02-23 13:50:00,30.1,30.16,30.1,30.15,529000.0,20.4216,20.4623,20.4216,20.4555,529000.0
2016-02-23 14:00:00,30.14,30.16,30.1,30.11,567853.0,20.4487,20.4623,20.4216,20.4284,567853.0
2016-02-23 14:10:00,30.11,30.15,30.08,30.15,846212.0,20.4284,20.4555,20.408,20.4555,846212.0
2016-02-23 14:20:00,30.15,30.17,30.12,30.13,547694.0,20.4555,20.4691,20.4352,20.442,547694.0
2016-02-23 14:30:00,30.13,30.17,30.12,30.17,418048.0,20.442,20.4691,20.4352,20.4691,418048.0
2016-02-23 14:40:00,30.17,30.2,30.14,30.2,462541.0,20.4691,20.4894,20.4487,20.4894,462541.0
2016-02-23 14:50:00,30.2,30.21,30.13,30.14,751245.0,20.4894,20.4962,20.442,20.4487,751245.0
2016-02-23 15:00:00,30.14,30.14,30.03,30.07,553549.0,20.4487,20.4487,20.3741,20.4012,553549.0
2016-02-23 15:10:00,30.07,30.08,30.0,30.03,572191.0,20.4012,20.408,20.3538,20.3741,572191.0
2016-02-23 15:20:00,30.03,30.06,29.98,29.98,886698.0,20.3741,20.3945,20.3402,20.3402,886698.0
2016-02-23 15:30:00,29.99,30.09,29.98,30.09,1141492.0,20.347,20.4148,20.3402,20.4148,1141492.0
2016-02-23 15:40:00,30.09,30.11,30.06,30.09,1061996.0,20.4148,20.4284,20.3945,20.4148,1061996.0
2016-02-23 15:50:00,30.08,30.09,29.95,29.97,1566887.0,20.408,20.4148,20.3198,20.3334,1566887.0
2016-02-24 09:30:00,29.81,29.92,29.78,29.8,1185062.0,20.2248,20.2995,20.2045,20.2181,1185062.0
2016-02-24 09:40:00,29.81,29.81,29.68,29.71,832453.0,20.2248,20.2248,20.1366,20.157,832453.0
2016-02-24 09:50:00,29.71,29.73,29.66,29.71,529702.0,20.157,20.1706,20.1231,20.157,529702.0
2016-02-24 10:00:00,29.7,29.73,29.64,29.69,1084880.0,20.1502,20.1706,20.1095,20.1434,1084880.0
2016-02-24 10:10:00,29.7,29.71,29.63,29.68,717237.0,20.1502,20.157,20.1027,20.1366,717237.0
2016-02-24 10:20:00,29.68,29.68,29.58,29.6,745419.0,20.1366,20.1366,20.0688,20.0824,745419.0
2016-02-24 10:30:00,29.61,29.67,29.52,29.65,817745.0,20.0892,20.1299,20.0281,20.1163,817745.0
2016-02-24 10:40:00,29.66,29.67,29.56,29.58,948307.0,20.1231,20.1299,20.0552,20.0688,948307.0
2016-02-24 10:50:00,29.59,29.69,29.58,29.67,938815.0,20.0756,20.1434,20.0688,20.1299,938815.0
2016-02-24 11:00:00,29.67,29.68,29.55,29.57,1214120.0,20.1299,20.1366,20.0484,20.062,1214120.0
2016-02-24 11:10:00,29.56,29.65,29.53,29.58,1011420.0,20.0552,20.1163,20.0349,20.0688,1011420.0
2016-02-24 11:20:00,29.59,29.69,29.58,29.61,763058.0,20.0756,20.1434,20.0688,20.0892,763058.0
2016-02-24 11:30:00,29.62,29.71,29.61,29.69,704652.0,20.0959,20.157,20.0892,20.1434,704652.0
2016-02-24 11:40:00,29.69,29.77,29.68,29.75,1022737.0,20.1434,20.1977,20.1366,20.1841,1022737.0
2016-02-24 11:50:00,29.75,29.84,29.74,29.84,687624.0,20.1841,20.2452,20.1774,20.2452,687624.0
2016-02-24 12:00:00,29.84,29.87,29.82,29.84,643624.0,20.2452,20.2656,20.2316,20.2452,643624.0
2016-02-24 12:10:00,29.84,29.84,29.72,29.74,296192.0,20.2452,20.2452,20.1638,20.1774,296192.0
2016-02-24 12:20:00,29.75,29.77,29.72,29.74,303123.0,20.1841,20.1977,20.1638,20.1774,303123.0
2016-02-24 12:30:00,29.74,29.75,29.65,29.75,385277.0,20.1774,20.1841,20.1163,20.1841,385277.0
2016-02-24 12:40:00,29.74,29.83,29.74,29.81,848865.0,20.1774,20.2384,20.1774,20.2248,848865.0
2016-02-24 12:50:00,29.82,29.86,29.81,29.85,358486.0,20.2316,20.2588,20.2248,20.252,358486.0
2016-02-24 13:00:00,29.85,29.93,29.83,29.9,573091.0,20.252,20.3063,20.2384,20.2859,573091.0
2016-02-24 13:10:00,29.9,29.9,29.78,29.8,393213.0,20.2859,20.2859,20.2045,20.2181,393213.0
2016-02-24 13:20:00,29.81,29.85,29.79,29.83,279960.0,20.2248,20.252,20.2113,20.2384,279960.0
2016-02-24 13:30:00,29.83,29.83,29.79,29.82,368234.0,20.2384,20.2384,20.2113,20.2316,368234.0
2016-02-24 13:40:00,29.82,29.85,29.8,29.85,427350.0,20.2316,20.252,20.2181,20.252,427350.0
2016-02-24 13:50:00,29.85,29.87,29.83,29.84,308303.0,20.252,20.2656,20.2384,20.2452,308303.0
2016-02-24 14:00:00,29.84,29.9,29.82,29.89,630986.0,20.2452,20.2859,20.2316,20.2791,630986.0
2016-02-24 14:10:00,29.89,29.9,29.86,29.87,236512.0,20.2791,20.2859,20.2588,20.2656,236512.0
2016-02-24 14:20:00,29.87,29.92,29.86,29.87,405709.0,20.2656,20.2995,20.2588,20.2656,405709.0
2016-02-24 14:30:00,29.88,29.89,29.81,29.85,444836.0,20.2723,20.2791,20.2248,20.252,444836.0
2016-02-24 14:40:00,29.85,29.87,29.8,29.83,543548.0,20.252,20.2656,20.2181,20.2384,543548.0
2016-02-24 14:50:00,29.84,29.86,29.83,29.86,490540.0,20.2452,20.2588,20.2384,20.2588,490540.0
2016-02-24 15:00:00,29.86,29.96,29.85,29.95,617992.0,20.2588,20.3266,20.252,20.3198,617992.0
2016-02-24 15:10:00,29.95,30.01,29.91,30.01,808853.0,20.3198,20.3605,20.2927,20.3605,808853.0
2016-02-24 15:20:00,30.01,30.05,29.99,30.04,690631.0,20.3605,20.3877,20.347,20.3809,690631.0
2016-02-24 15:30:00,30.04,30.08,29.98,29.99,1385933.0,20.3809,20.408,20.3402,20.347,1385933.0
2016-02-24 15:40:00,29.99,30.01,29.92,29.94,1073731.0,20.347,20.3605,20.2995,20.313,1073731.0
2016-02-24 15:50:00,29.94,30.07,29.93,30.01,1741144.0,20.313,20.4012,20.3063,20.3605,1741144.0
2016-02-25 09:30:00,30.1,30.22,30.05,30.14,1772597.0,20.4216,20.503,20.3877,20.4487,1772597.0
2016-02-25 09:40:00,30.14,30.15,30.02,30.07,671396.0,20.4487,20.4555,20.3673,20.4012,671396.0
2016-02-25 09:50:00,30.07,30.17,30.05,30.16,1072380.0,20.4012,20.4691,20.3877,20.4623,1072380.0
2016-02-25 10:00:00,30.15,30.2,30.11,30.12,895811.0,20.4555,20.4894,20.4284,20.4352,895811.0
2016-02-25 10:10:00,30.13,30.23,30.1,30.2,2009410.0,20.442,20.5098,20.4216,20.4894,2009410.0
2016-02-25 10:20:00,30.21,30.29,30.2,30.29,769047.0,20.4962,20.5505,20.4894,20.5505,769047.0
2016-02-25 10:30:00,30.28,30.37,30.28,30.35,1576479.0,20.5437,20.6048,20.5437,20.5912,1576479.0
2016-02-25 10:40:00,30.36,30.43,30.34,30.43,1404509.0,20.598,20.6455,20.5844,20.6455,1404509.0
2016-02-25 10:50:00,30.42,30.47,30.33,30.36,2448880.0,20.6387,20.6726,20.5776,20.598,2448880.0
2016-02-25 11:00:00,30.36,30.38,30.28,30.34,1883456.0,20.598,20.6116,20.5437,20.5844,1883456.0
2016-02-25 11:10:00,30.34,30.39,30.29,30.39,1124519.0,20.5844,20.6184,20.5505,20.6184,1124519.0
2016-02-25 11:20:00,30.39,30.53,30.38,30.5,1123018.0,20.6184,20.7133,20.6116,20.693,1123018.0
2016-02-25 11:30:00,30.5,30.53,30.45,30.46,1074100.0,20.693,20.7133,20.6591,20.6658,1074100.0
2016-02-25 11:40:00,30.46,30.5,30.35,30.39,1156191.0,20.6658,20.693,20.5912,20.6184,1156191.0
2016-02-25 11:50:00,30.42,30.5,30.39,30.49,961969.0,20.6387,20.693,20.6184,20.6862,961969.0
2016-02-25 12:00:00,30.5,30.54,30.49,30.51,533067.0,20.693,20.7201,20.6862,20.6998,533067.0
2016-02-25 12:10:00,30.5,30.56,30.5,30.51,695530.0,20.693,20.7337,20.693,20.6998,695530.0
2016-02-25 12:20:00,30.51,30.52,30.43,30.47,651840.0,20.6998,20.7066,20.6455,20.6726,651840.0
2016-02-25 12:30:00,30.47,30.52,30.45,30.51,534333.0,20.6726,20.7066,20.6591,20.6998,534333.0
2016-02-25 12:40:00,30.51,30.54,30.49,30.53,515406.0,20.6998,20.7201,20.6862,20.7133,515406.0
2016-02-25 12:50:00,30.52,30.55,30.52,30.52,489336.0,20.7066,20.7269,20.7066,20.7066,489336.0
2016-02-25 13:00:00,30.53,30.56,30.5,30.52,526354.0,20.7133,20.7337,20.693,20.7066,526354.0
2016-02-25 13:10:00,30.52,30.59,30.5,30.56,1067710.0,20.7066,20.754,20.693,20.7337,1067710.0
2016-02-25 13:20:00,30.56,30.59,30.52,30.55,993724.0,20.7337,20.754,20.7066,20.7269,993724.0
2016-02-25 13:30:00,30.56,30.62,30.55,30.57,747603.0,20.7337,20.7744,20.7269,20.7405,747603.0
2016-02-25 13:40:00,30.58,30.6,30.52,30.55,1237559.0,20.7473,20.7608,20.7066,20.7269,1237559.0
2016-02-25 13:50:00,30.55,30.6,30.54,30.58,1153502.0,20.7269,20.7608,20.7201,20.7473,1153502.0
2016-02-25 14:00:00,30.58,30.59,30.52,30.54,511652.0,20.7473,20.754,20.7066,20.7201,511652.0
2016-02-25 14:10:00,30.53,30.61,30.53,30.58,1231442.0,20.7133,20.7676,20.7133,20.7473,1231442.0
2016-02-25 14:20:00,30.58,30.62,30.47,30.48,921480.0,20.7473,20.7744,20.6726,20.6794,921480.0
2016-02-25 14:30:00,30.47,30.51,30.46,30.47,543657.0,20.6726,20.6998,20.6658,20.6726,543657.0
2016-02-25 14:40:00,30.48,30.48,30.39,30.4,922485.0,20.6794,20.6794,20.6184,20.6251,922485.0
2016-02-25 14:50:00,30.4,30.42,30.34,30.41,1946074.0,20.6251,20.6387,20.5844,20.6319,1946074.0
2016-02-25 15:00:00,30.41,30.54,30.41,30.51,1021716.0,20.6319,20.7201,20.6319,20.6998,1021716.0
2016-02-25 15:10:00,30.51,30.55,30.44,30.52,1600694.0,20.6998,20.7269,20.6523,20.7066,1600694.0
2016-02-25 15:20:00,30.51,30.55,30.48,30.52,2065328.0,20.6998,20.7269,20.6794,20.7066,2065328.0
2016-02-25 15:30:00,30.52,30.55,30.47,30.53,1673818.0,20.7066,20.7269,20.6726,20.7133,1673818.0
2016-02-25 15:40:00,30.54,30.69,30.52,30.68,1949265.0,20.7201,20.8219,20.7066,20.8151,1949265.0
2016-02-25 15:50:00,30.68,30.68,30.55,30.59,3885241.0,20.8151,20.8151,20.7269,20.754,3885241.0
2016-02-26 09:30:00,30.78,30.9,30.73,30.78,1259349.0,20.883,20.9644,20.849,20.883,1259349.0
2016-02-26 09:40:00,30.77,30.85,30.67,30.84,1346103.0,20.8762,20.9304,20.8083,20.9237,1346103.0
2016-02-26 09:50:00,30.85,30.86,30.73,30.75,752188.0,20.9304,20.9372,20.849,20.8626,752188.0
2016-02-26 10:00:00,30.75,30.77,30.61,30.62,823210.0,20.8626,20.8762,20.7676,20.7744,823210.0
2016-02-26 10:10:00,30.62,30.66,30.55,30.66,853146.0,20.7744,20.8015,20.7269,20.8015,853146.0
2016-02-26 10:20:00,30.66,30.67,30.55,30.58,1747204.0,20.8015,20.8083,20.7269,20.7473,1747204.0
2016-02-26 10:30:00,30.57,30.58,30.51,30.57,923865.0,20.7405,20.7473,20.6998,20.7405,923865.0
2016-02-26 10:40:00,30.58,30.58,30.46,30.47,974027.0,20.7473,20.7473,20.6658,20.6726,974027.0
2016-02-26 10:50:00,30.48,30.53,30.43,30.52,903648.0,20.6794,20.7133,20.6455,20.7066,903648.0
2016-02-26 11:00:00,30.53,30.56,30.43,30.43,553412.0,20.7133,20.7337,20.6455,20.6455,553412.0
2016-02-26 11:10:00,30.44,30.46,30.39,30.39,1006486.0,20.6523,20.6658,20.6184,20.6184,1006486.0
2016-02-26 11:20:00,30.4,30.41,30.28,30.29,1423344.0,20.6251,20.6319,20.5437,20.5505,1423344.0
2016-02-26 11:30:00,30.29,30.35,30.24,30.25,1239990.0,20.5505,20.5912,20.5166,20.5234,1239990.0
2016-02-26 11:40:00,30.24,30.26,30.2,30.23,976410.0,20.5166,20.5302,20.4894,20.5098,976410.0
2016-02-26 11:50:00,30.23,30.26,30.2,30.21,786788.0,20.5098,20.5302,20.4894,20.4962,786788.0
2016-02-26 12:00:00,30.21,30.21,30.14,30.18,719855.0,20.4962,20.4962,20.4487,20.4759,719855.0
2016-02-26 12:10:00,30.19,30.28,30.18,30.26,369429.0,20.4827,20.5437,20.4759,20.5302,369429.0
2016-02-26 12:20:00,30.27,30.28,30.24,30.27,361255.0,20.5369,20.5437,20.5166,20.5369,361255.0
2016-02-26 12:30:00,30.27,30.36,30.26,30.33,407636.0,20.5369,20.598,20.5302,20.5776,407636.0
2016-02-26 12:40:00,30.33,30.38,30.31,30.38,403372.0,20.5776,20.6116,20.5641,20.6116,403372.0
2016-02-26 12:50:00,30.38,30.45,30.35,30.41,471075.0,20.6116,20.6591,20.5912,20.6319,471075.0
2016-02-26 13:00:00,30.4,30.41,30.27,30.29,1096888.0,20.6251,20.6319,20.5369,20.5505,1096888.0
2016-02-26 13:10:00,30.3,30.3,30.25,30.3,603332.0,20.5573,20.5573,20.5234,20.5573,603332.0
2016-02-26 13:20:00,30.3,30.3,30.25,30.25,684844.0,20.5573,20.5573,20.5234,20.5234,684844.0
2016-02-26 13:30:00,30.26,30.32,30.24,30.3,1236054.0,20.5302,20.5709,20.5166,20.5573,1236054.0
2016-02-26 13:40:00,30.29,30.3,30.21,30.24,721381.0,20.5505,20.5573,20.4962,20.5166,721381.0
2016-02-26 13:50:00,30.23,30.27,30.2,30.25,825626.0,20.5098,20.5369,20.4894,20.5234,825626.0
2016-02-26 14:00:00,30.26,30.28,30.24,30.26,861218.0,20.5302,20.5437,20.5166,20.5302,861218.0
2016-02-26 14:10:00,30.26,30.26,30.19,30.22,625354.0,20.5302,20.5302,20.4827,20.503,625354.0
2016-02-26 14:20:00,30.23,30.26,30.2,30.22,616191.0,20.5098,20.5302,20.4894,20.503,616191.0
2016-02-26 14:30:00,30.22,30.23,30.09,30.1,701107.0,20.503,20.5098,20.4148,20.4216,701107.0
2016-02-26 14:40:00,30.1,30.16,30.08,30.12,621408.0,20.4216,20.4623,20.408,20.4352,621408.0
2016-02-26 14:50:00,30.13,30.14,30.09,30.12,551940.0,20.442,20.4487,20.4148,20.4352,551940.0
2016-02-26 15:00:00,30.13,30.19,30.11,30.14,803467.0,20.442,20.4827,20.4284,20.4487,803467.0
2016-02-26 15:10:00,30.15,30.15,30.08,30.09,1057713.0,20.4555,20.4555,20.408,20.4148,1057713.0
2016-02-26 15:20:00,30.09,30.11,30.02,30.03,1394529.0,20.4148,20.4284,20.3673,20.3741,1394529.0
2016-02-26 15:30:00,30.03,30.12,30.02,30.09,1025243.0,20.3741,20.4352,20.3673,20.4148,1025243.0
2016-02-26 15:40:00,30.09,30.2,30.08,30.17,1436128.0,20.4148,20.4894,20.408,20.4691,1436128.0
2016-02-26 15:50:00,30.18,30.24,30.15,30.22,3674446.0,20.4759,20.5166,20.4555,20.503,3674446.0
2016-02-29 09:30:00,30.07,30.13,30.03,30.08,1220867.0,20.4012,20.442,20.3741,20.408,1220867.0
2016-02-29 09:40:00,30.08,30.14,30.07,30.11,752719.0,20.408,20.4487,20.4012,20.4284,752719.0
2016-02-29 09:50:00,30.11,30.17,30.09,30.15,565901.0,20.4284,20.4691,20.4148,20.4555,565901.0
2016-02-29 10:00:00,30.15,30.16,30.09,30.09,520048.0,20.4555,20.4623,20.4148,20.4148,520048.0
2016-02-29 10:10:00,30.09,30.1,30.0,30.0,592249.0,20.4148,20.4216,20.3538,20.3538,592249.0
2016-02-29 10:20:00,30.01,30.03,29.96,29.98,560166.0,20.3605,20.3741,20.3266,20.3402,560166.0
2016-02-29 10:30:00,29.99,30.04,29.98,30.01,480749.0,20.347,20.3809,20.3402,20.3605,480749.0
2016-02-29 10:40:00,30.01,30.04,29.99,30.01,835931.0,20.3605,20.3809,20.347,20.3605,835931.0
2016-02-29 10:50:00,30.02,30.04,29.99,30.04,439789.0,20.3673,20.3809,20.347,20.3809,439789.0
2016-02-29 11:00:00,30.04,30.08,30.02,30.05,425979.0,20.3809,20.408,20.3673,20.3877,425979.0
2016-02-29 11:10:00,30.06,30.08,30.04,30.05,367808.0,20.3945,20.408,20.3809,20.3877,367808.0
2016-02-29 11:20:00,30.05,30.09,30.05,30.06,433737.0,20.3877,20.4148,20.3877,20.3945,433737.0
2016-02-29 11:30:00,30.05,30.1,30.02,30.1,518980.0,20.3877,20.4216,20.3673,20.4216,518980.0
2016-02-29 11:40:00,30.1,30.18,30.09,30.1,750331.0,20.4216,20.4759,20.4148,20.4216,750331.0
2016-02-29 11:50:00,30.09,30.1,30.04,30.05,406338.0,20.4148,20.4216,20.3809,20.3877,406338.0
2016-02-29 12:00:00,30.06,30.08,30.05,30.06,375401.0,20.3945,20.408,20.3877,20.3945,375401.0
2016-02-29 12:10:00,30.05,30.07,30.05,30.05,255262.0,20.3877,20.4012,20.3877,20.3877,255262.0
2016-02-29 12:20:00,30.06,30.08,30.01,30.02,556319.0,20.3945,20.408,20.3605,20.3673,556319.0
2016-02-29 12:30:00,30.02,30.02,29.94,29.95,492775.0,20.3673,20.3673,20.313,20.3198,492775.0
2016-02-29 12:40:00,29.95,30.01,29.94,30.0,270036.0,20.3198,20.3605,20.313,20.3538,270036.0
2016-02-29 12:50:00,30.01,30.02,29.99,30.01,237624.0,20.3605,20.3673,20.347,20.3605,237624.0
2016-02-29 13:00:00,30.0,30.03,29.99,30.01,261401.0,20.3538,20.3741,20.347,20.3605,261401.0
2016-02-29 13:10:00,30.01,30.01,29.95,29.98,272626.0,20.3605,20.3605,20.3198,20.3402,272626.0
2016-02-29 13:20:00,29.98,30.01,29.95,29.96,327161.0,20.3402,20.3605,20.3198,20.3266,327161.0
2016-02-29 13:30:00,29.96,29.97,29.94,29.96,371432.0,20.3266,20.3334,20.313,20.3266,371432.0
2016-02-29 13:40:00,29.97,30.01,29.96,30.0,243223.0,20.3334,20.3605,20.3266,20.3538,243223.0
2016-02-29 13:50:00,30.0,30.03,29.96,29.98,356180.0,20.3538,20.3741,20.3266,20.3402,356180.0
2016-02-29 14:00:00,29.98,29.99,29.94,29.95,429928.0,20.3402,20.347,20.313,20.3198,429928.0
2016-02-29 14:10:00,29.95,29.95,29.88,29.89,634493.0,20.3198,20.3198,20.2723,20.2791,634493.0
2016-02-29 14:20:00,29.89,29.89,29.84,29.87,428883.0,20.2791,20.2791,20.2452,20.2656,428883.0
2016-02-29 14:30:00,29.87,29.91,29.82,29.85,768735.0,20.2656,20.2927,20.2316,20.252,768735.0
2016-02-29 14:40:00,29.84,29.87,29.82,29.83,467428.0,20.2452,20.2656,20.2316,20.2384,467428.0
2016-02-29 14:50:00,29.82,29.87,29.82,29.87,399819.0,20.2316,20.2656,20.2316,20.2656,399819.0
2016-02-29 15:00:00,29.87,29.87,29.77,29.8,1100547.0,20.2656,20.2656,20.1977,20.2181,1100547.0
2016-02-29 15:10:00,29.8,29.8,29.75,29.77,880767.0,20.2181,20.2181,20.1841,20.1977,880767.0
2016-02-29 15:20:00,29.76,29.82,29.76,29.82,550241.0,20.1909,20.2316,20.1909,20.2316,550241.0
2016-02-29 15:30:00,29.82,29.85,29.65,29.68,1545208.0,20.2316,20.252,20.1163,20.1366,1545208.0
2016-02-29 15:40:00,29.69,29.69,29.58,29.59,1999973.0,20.1434,20.1434,20.0688,20.0756,1999973.0
2016-02-29 15:50:00,29.58,29.73,29.57,29.66,4647820.0,20.0688,20.1706,20.062,20.1231,4647820.0
2016-03-01 09:30:00,29.79,29.89,29.7,29.7,2129169.0,20.2113,20.2791,20.1502,20.1502,2129169.0
2016-03-01 09:40:00,29.7,29.73,29.62,29.7,886463.0,20.1502,20.1706,20.0959,20.1502,886463.0
2016-03-01 09:50:00,29.69,29.76,29.66,29.71,872948.0,20.1434,20.1909,20.1231,20.157,872948.0
2016-03-01 10:00:00,29.71,29.8,29.7,29.75,1030453.0,20.157,20.2181,20.1502,20.1841,1030453.0
2016-03-01 10:10:00,29.75,29.76,29.68,29.7,415628.0,20.1841,20.1909,20.1366,20.1502,415628.0
2016-03-01 10:20:00,29.7,29.82,29.68,29.81,942273.0,20.1502,20.2316,20.1366,20.2248,942273.0
2016-03-01 10:30:00,29.81,29.85,29.78,29.82,658089.0,20.2248,20.252,20.2045,20.2316,658089.0
2016-03-01 10:40:00,29.82,29.93,29.82,29.87,648542.0,20.2316,20.3063,20.2316,20.2656,648542.0
2016-03-01 10:50:00,29.87,29.88,29.77,29.83,764001.0,20.2656,20.2723,20.1977,20.2384,764001.0
2016-03-01 11:00:00,29.84,29.88,29.82,29.88,510345.0,20.2452,20.2723,20.2316,20.2723,510345.0
2016-03-01 11:10:00,29.88,29.91,29.82,29.89,530178.0,20.2723,20.2927,20.2316,20.2791,530178.0
2016-03-01 11:20:00,29.89,29.91,29.82,29.84,619034.0,20.2791,20.2927,20.2316,20.2452,619034.0
2016-03-01 11:30:00,29.84,29.88,29.8,29.84,793880.0,20.2452,20.2723,20.2181,20.2452,793880.0
2016-03-01 11:40:00,29.85,29.85,29.79,29.81,445037.0,20.252,20.252,20.2113,20.2248,445037.0
2016-03-01 11:50:00,29.8,29.81,29.8,29.8,245636.0,20.2181,20.2248,20.2181,20.2181,245636.0
2016-03-01 12:00:00,29.8,29.86,29.78,29.82,560718.0,20.2181,20.2588,20.2045,20.2316,560718.0
2016-03-01 12:10:00,29.81,29.82,29.79,29.82,421903.0,20.2248,20.2316,20.2113,20.2316,421903.0
2016-03-01 12:20:00,29.82,29.82,29.73,29.73,597347.0,20.2316,20.2316,20.1706,20.1706,597347.0
2016-03-01 12:30:00,29.74,29.77,29.71,29.75,555808.0,20.1774,20.1977,20.157,20.1841,555808.0
2016-03-01 12:40:00,29.75,29.78,29.74,29.74,748525.0,20.1841,20.2045,20.1774,20.1774,748525.0
2016-03-01 12:50:00,29.74,29.75,29.71,29.73,464288.0,20.1774,20.1841,20.157,20.1706,464288.0
2016-03-01 13:00:00,29.74,29.74,29.66,29.71,628474.0,20.1774,20.1774,20.1231,20.157,628474.0
2016-03-01 13:10:00,29.71,29.72,29.69,29.7,553722.0,20.157,20.1638,20.1434,20.1502,553722.0
2016-03-01 13:20:00,29.7,29.78,29.69,29.77,758815.0,20.1502,20.2045,20.1434,20.1977,758815.0
2016-03-01 13:30:00,29.78,29.81,29.76,29.8,715591.0,20.2045,20.2248,20.1909,20.2181,715591.0
2016-03-01 13:40:00,29.79,29.83,29.77,29.81,465353.0,20.2113,20.2384,20.1977,20.2248,465353.0
2016-03-01 13:50:00,29.8,29.84,29.77,29.83,773597.0,20.2181,20.2452,20.1977,20.2384,773597.0
2016-03-01 14:00:00,29.82,29.92,29.82,29.92,586361.0,20.2316,20.2995,20.2316,20.2995,586361.0
2016-03-01 14:10:00,29.92,29.93,29.89,29.93,419126.0,20.2995,20.3063,20.2791,20.3063,419126.0
2016-03-01 14:20:00,29.93,29.93,29.89,29.91,487911.0,20.3063,20.3063,20.2791,20.2927,487911.0
2016-03-01 14:30:00,29.91,29.93,29.89,29.92,449169.0,20.2927,20.3063,20.2791,20.2995,449169.0
2016-03-01 14:40:00,29.93,30.0,29.92,29.99,467452.0,20.3063,20.3538,20.2995,20.347,467452.0
2016-03-01 14:50:00,29.99,30.06,29.98,30.04,956678.0,20.347,20.3945,20.3402,20.3809,956678.0
2016-03-01 15:00:00,30.04,30.09,30.03,30.08,661147.0,20.3809,20.4148,20.3741,20.408,661147.0
2016-03-01 15:10:00,30.07,30.08,29.99,30.02,901906.0,20.4012,20.408,20.347,20.3673,901906.0
2016-03-01 15:20:00,30.03,30.04,29.98,30.02,610863.0,20.3741,20.3809,20.3402,20.3673,610863.0
2016-03-01 15:30:00,30.02,30.05,30.0,30.0,788817.0,20.3673,20.3877,20.3538,20.3538,788817.0
2016-03-01 15:40:00,30.01,30.02,29.95,29.97,900681.0,20.3605,20.3673,20.3198,20.3334,900681.0
2016-03-01 15:50:00,29.96,30.04,29.96,30.02,2393328.0,20.3266,20.3809,20.3266,20.3673,2393328.0
2016-03-02 09:30:00,30.11,30.16,30.03,30.04,1516826.0,20.4284,20.4623,20.3741,20.3809,1516826.0
2016-03-02 09:40:00,30.04,30.1,30.03,30.05,1278245.0,20.3809,20.4216,20.3741,20.3877,1278245.0
2016-03-02 09:50:00,30.05,30.05,29.93,30.01,1432524.0,20.3877,20.3877,20.3063,20.3605,1432524.0
2016-03-02 10:00:00,30.01,30.02,29.96,30.0,1877192.0,20.3605,20.3673,20.3266,20.3538,1877192.0
2016-03-02 10:10:00,30.01,30.07,29.99,30.05,1264993.0,20.3605,20.4012,20.347,20.3877,1264993.0
2016-03-02 10:20:00,30.05,30.05,30.01,30.02,548405.0,20.3877,20.3877,20.3605,20.3673,548405.0
2016-03-02 10:30:00,30.01,30.02,29.86,29.87,1286077.0,20.3605,20.3673,20.2588,20.2656,1286077.0
2016-03-02 10:40:00,29.87,29.94,29.82,29.92,699858.0,20.2656,20.313,20.2316,20.2995,699858.0
2016-03-02 10:50:00,29.93,29.93,29.84,29.92,628556.0,20.3063,20.3063,20.2452,20.2995,628556.0
2016-03-02 11:00:00,29.9,29.99,29.9,29.96,855720.0,20.2859,20.347,20.2859,20.3266,855720.0
2016-03-02 11:10:00,29.97,29.97,29.89,29.91,557132.0,20.3334,20.3334,20.2791,20.2927,557132.0
2016-03-02 11:20:00,29.91,29.92,29.86,29.9,545593.0,20.2927,20.2995,20.2588,20.2859,545593.0
2016-03-02 11:30:00,29.91,29.95,29.89,29.94,553615.0,20.2927,20.3198,20.2791,20.313,553615.0
2016-03-02 11:40:00,29.94,29.95,29.86,29.89,554227.0,20.313,20.3198,20.2588,20.2791,554227.0
2016-03-02 11:50:00,29.88,29.91,29.82,29.83,453548.0,20.2723,20.2927,20.2316,20.2384,453548.0
2016-03-02 12:00:00,29.84,29.87,29.82,29.82,427850.0,20.2452,20.2656,20.2316,20.2316,427850.0
2016-03-02 12:10:00,29.83,29.83,29.76,29.77,620583.0,20.2384,20.2384,20.1909,20.1977,620583.0
2016-03-02 12:20:00,29.77,29.79,29.75,29.75,919145.0,20.1977,20.2113,20.1841,20.1841,919145.0
2016-03-02 12:30:00,29.76,29.83,29.75,29.83,767114.0,20.1909,20.2384,20.1841,20.2384,767114.0
2016-03-02 12:40:00,29.82,29.88,29.81,29.82,773820.0,20.2316,20.2723,20.2248,20.2316,773820.0
2016-03-02 12:50:00,29.83,29.9,29.82,29.9,683416.0,20.2384,20.2859,20.2316,20.2859,683416.0
2016-03-02 13:00:00,29.9,29.94,29.87,29.92,458244.0,20.2859,20.313,20.2656,20.2995,458244.0
2016-03-02 13:10:00,29.93,29.94,29.89,29.93,747185.0,20.3063,20.313,20.2791,20.3063,747185.0
2016-03-02 13:20:00,29.93,29.98,29.91,29.94,847181.0,20.3063,20.3402,20.2927,20.313,847181.0
2016-03-02 13:30:00,29.94,29.98,29.92,29.96,555052.0,20.313,20.3402,20.2995,20.3266,555052.0
2016-03-02 13:40:00,29.95,30.0,29.95,29.99,491311.0,20.3198,20.3538,20.3198,20.347,491311.0
2016-03-02 13:50:00,29.99,30.0,29.9,29.94,682495.0,20.347,20.3538,20.2859,20.313,682495.0
2016-03-02 14:00:00,29.94,29.95,29.89,29.89,570140.0,20.313,20.3198,20.2791,20.2791,570140.0
2016-03-02 14:10:00,29.9,29.92,29.86,29.87,731866.0,20.2859,20.2995,20.2588,20.2656,731866.0
2016-03-02 14:20:00,29.86,29.94,29.85,29.94,718356.0,20.2588,20.313,20.252,20.313,718356.0
2016-03-02 14:30:00,29.94,29.97,29.9,29.94,371509.0,20.313,20.3334,20.2859,20.313,371509.0
2016-03-02 14:40:00,29.94,29.99,29.93,29.99,600765.0,20.313,20.347,20.3063,20.347,600765.0
2016-03-02 14:50:00,29.99,30.02,29.97,29.99,435529.0,20.347,20.3673,20.3334,20.347,435529.0
2016-03-02 15:00:00,29.98,29.99,29.89,29.91,982954.0,20.3402,20.347,20.2791,20.2927,982954.0
2016-03-02 15:10:00,29.9,29.97,29.9,29.95,934061.0,20.2859,20.3334,20.2859,20.3198,934061.0
2016-03-02 15:20:00,29.95,29.99,29.93,29.94,737970.0,20.3198,20.347,20.3063,20.313,737970.0
2016-03-02 15:30:00,29.95,29.97,29.9,29.92,819255.0,20.3198,20.3334,20.2859,20.2995,819255.0
2016-03-02 15:40:00,29.92,29.97,29.89,29.91,1146311.0,20.2995,20.3334,20.2791,20.2927,1146311.0
2016-03-02 15:50:00,29.91,29.98,29.9,29.97,1678321.0,20.2927,20.3402,20.2859,20.3334,1678321.0
2016-03-03 09:30:00,29.88,30.0,29.88,29.91,1500354.0,20.2723,20.3538,20.2723,20.2927,1500354.0
2016-03-03 09:40:00,29.92,29.92,29.84,29.89,591179.0,20.2995,20.2995,20.2452,20.2791,591179.0
2016-03-03 09:50:00,29.89,29.91,29.81,29.91,1222068.0,20.2791,20.2927,20.2248,20.2927,1222068.0
2016-03-03 10:00:00,29.91,29.93,29.86,29.89,795126.0,20.2927,20.3063,20.2588,20.2791,795126.0
2016-03-03 10:10:00,29.89,29.9,29.82,29.85,696055.0,20.2791,20.2859,20.2316,20.252,696055.0
2016-03-03 10:20:00,29.86,29.89,29.8,29.85,789350.0,20.2588,20.2791,20.2181,20.252,789350.0
2016-03-03 10:30:00,29.85,29.85,29.78,29.8,897493.0,20.252,20.252,20.2045,20.2181,897493.0
2016-03-03 10:40:00,29.8,29.82,29.75,29.75,1265080.0,20.2181,20.2316,20.1841,20.1841,1265080.0
2016-03-03 10:50:00,29.75,29.76,29.68,29.73,1379109.0,20.1841,20.1909,20.1366,20.1706,1379109.0
2016-03-03 11:00:00,29.73,29.76,29.68,29.68,912102.0,20.1706,20.1909,20.1366,20.1366,912102.0
2016-03-03 11:10:00,29.68,29.73,29.64,29.71,2257786.0,20.1366,20.1706,20.1095,20.157,2257786.0
2016-03-03 11:20:00,29.71,29.71,29.66,29.68,1632600.0,20.157,20.157,20.1231,20.1366,1632600.0
2016-03-03 11:30:00,29.68,29.68,29.6,29.61,818364.0,20.1366,20.1366,20.0824,20.0892,818364.0
2016-03-03 11:40:00,29.61,29.62,29.58,29.6,734269.0,20.0892,20.0959,20.0688,20.0824,734269.0
2016-03-03 11:50:00,29.61,29.7,29.6,29.69,765156.0,20.0892,20.1502,20.0824,20.1434,765156.0
2016-03-03 12:00:00,29.69,29.76,29.68,29.76,415604.0,20.1434,20.1909,20.1366,20.1909,415604.0
2016-03-03 12:10:00,29.76,29.79,29.7,29.73,701278.0,20.1909,20.2113,20.1502,20.1706,701278.0
2016-03-03 12:20:00,29.73,29.77,29.69,29.7,660962.0,20.1706,20.1977,20.1434,20.1502,660962.0
2016-03-03 12:30:00,29.71,29.73,29.68,29.71,622016.0,20.157,20.1706,20.1366,20.157,622016.0
2016-03-03 12:40:00,29.71,29.76,29.7,29.72,445695.0,20.157,20.1909,20.1502,20.1638,445695.0
2016-03-03 12:50:00,29.72,29.76,29.71,29.73,524567.0,20.1638,20.1909,20.157,20.1706,524567.0
2016-03-03 13:00:00,29.74,29.81,29.73,29.8,408482.0,20.1774,20.2248,20.1706,20.2181,408482.0
2016-03-03 13:10:00,29.81,29.84,29.8,29.83,597286.0,20.2248,20.2452,20.2181,20.2384,597286.0
2016-03-03 13:20:00,29.83,29.84,29.79,29.82,518544.0,20.2384,20.2452,20.2113,20.2316,518544.0
2016-03-03 13:30:00,29.82,29.88,29.8,29.88,610361.0,20.2316,20.2723,20.2181,20.2723,610361.0
2016-03-03 13:40:00,29.87,29.89,29.85,29.88,310182.0,20.2656,20.2791,20.252,20.2723,310182.0
2016-03-03 13:50:00,29.88,29.91,29.85,29.91,712076.0,20.2723,20.2927,20.252,20.2927,712076.0
2016-03-03 14:00:00,29.9,29.91,29.83,29.84,689467.0,20.2859,20.2927,20.2384,20.2452,689467.0
2016-03-03 14:10:00,29.84,29.86,29.83,29.86,487648.0,20.2452,20.2588,20.2384,20.2588,487648.0
2016-03-03 14:20:00,29.86,29.88,29.83,29.86,780072.0,20.2588,20.2723,20.2384,20.2588,780072.0
2016-03-03 14:30:00,29.86,29.89,29.83,29.89,513396.0,20.2588,20.2791,20.2384,20.2791,513396.0
2016-03-03 14:40:00,29.89,29.9,29.88,29.9,466300.0,20.2791,20.2859,20.2723,20.2859,466300.0
2016-03-03 14:50:00,29.89,29.94,29.86,29.88,554471.0,20.2791,20.313,20.2588,20.2723,554471.0
2016-03-03 15:00:00,29.89,29.9,29.85,29.86,781285.0,20.2791,20.2859,20.252,20.2588,781285.0
2016-03-03 15:10:00,29.86,29.86,29.83,29.84,532067.0,20.2588,20.2588,20.2384,20.2452,532067.0
2016-03-03 15:20:00,29.84,29.87,29.82,29.86,703871.0,20.2452,20.2656,20.2316,20.2588,703871.0
2016-03-03 15:30:00,29.86,29.88,29.83,29.84,1203571.0,20.2588,20.2723,20.2384,20.2452,1203571.0
2016-03-03 15:40:00,29.83,29.89,29.83,29.87,1161359.0,20.2384,20.2791,20.2384,20.2656,1161359.0
2016-03-03 15:50:00,29.86,29.92,29.85,29.89,2441914.0,20.2588,20.2995,20.252,20.2791,2441914.0
2016-03-04 09:30:00,29.85,29.94,29.76,29.76,1280433.0,20.252,20.313,20.1909,20.1909,1280433.0
2016-03-04 09:40:00,29.77,29.79,29.66,29.66,557518.0,20.1977,20.2113,20.1231,20.1231,557518.0
2016-03-04 09:50:00,29.66,29.72,29.61,29.66,700096.0,20.1231,20.1638,20.0892,20.1231,700096.0
2016-03-04 10:00:00,29.66,29.69,29.55,29.6,894371.0,20.1231,20.1434,20.0484,20.0824,894371.0
2016-03-04 10:10:00,29.61,29.64,29.56,29.6,519731.0,20.0892,20.1095,20.0552,20.0824,519731.0
2016-03-04 10:20:00,29.6,29.61,29.53,29.59,1082517.0,20.0824,20.0892,20.0349,20.0756,1082517.0
2016-03-04 10:30:00,29.59,29.6,29.53,29.59,868505.0,20.0756,20.0824,20.0349,20.0756,868505.0
2016-03-04 10:40:00,29.59,29.61,29.55,29.57,1119417.0,20.0756,20.0892,20.0484,20.062,1119417.0
2016-03-04 10:50:00,29.57,29.57,29.53,29.55,666972.0,20.062,20.062,20.0349,20.0484,666972.0
2016-03-04 11:00:00,29.56,29.62,29.55,29.6,779442.0,20.0552,20.0959,20.0484,20.0824,779442.0
2016-03-04 11:10:00,29.6,29.69,29.55,29.68,975496.0,20.0824,20.1434,20.0484,20.1366,975496.0
2016-03-04 11:20:00,29.68,29.68,29.6,29.6,908537.0,20.1366,20.1366,20.0824,20.0824,908537.0
2016-03-04 11:30:00,29.61,29.66,29.56,29.58,573043.0,20.0892,20.1231,20.0552,20.0688,573043.0
2016-03-04 11:40:00,29.58,29.65,29.56,29.59,771376.0,20.0688,20.1163,20.0552,20.0756,771376.0
2016-03-04 11:50:00,29.59,29.62,29.55,29.56,776410.0,20.0756,20.0959,20.0484,20.0552,776410.0
2016-03-04 12:00:00,29.56,29.6,29.55,29.59,567773.0,20.0552,20.0824,20.0484,20.0756,567773.0
2016-03-04 12:10:00,29.58,29.65,29.57,29.57,628440.0,20.0688,20.1163,20.062,20.062,628440.0
2016-03-04 12:20:00,29.58,29.6,29.56,29.57,560306.0,20.0688,20.0824,20.0552,20.062,560306.0
2016-03-04 12:30:00,29.58,29.6,29.56,29.57,393121.0,20.0688,20.0824,20.0552,20.062,393121.0
2016-03-04 12:40:00,29.56,29.63,29.56,29.63,617159.0,20.0552,20.1027,20.0552,20.1027,617159.0
2016-03-04 12:50:00,29.62,29.66,29.59,29.63,659201.0,20.0959,20.1231,20.0756,20.1027,659201.0
2016-03-04 13:00:00,29.63,29.77,29.62,29.69,1253819.0,20.1027,20.1977,20.0959,20.1434,1253819.0
2016-03-04 13:10:00,29.69,29.76,29.67,29.76,480867.0,20.1434,20.1909,20.1299,20.1909,480867.0
2016-03-04 13:20:00,29.76,29.78,29.75,29.76,381649.0,20.1909,20.2045,20.1841,20.1909,381649.0
2016-03-04 13:30:00,29.77,29.78,29.75,29.78,327818.0,20.1977,20.2045,20.1841,20.2045,327818.0
2016-03-04 13:40:00,29.78,29.8,29.75,29.79,578714.0,20.2045,20.2181,20.1841,20.2113,578714.0
2016-03-04 13:50:00,29.79,29.85,29.78,29.82,536707.0,20.2113,20.252,20.2045,20.2316,536707.0
2016-03-04 14:00:00,29.82,29.83,29.78,29.8,697596.0,20.2316,20.2384,20.2045,20.2181,697596.0
2016-03-04 14:10:00,29.8,29.81,29.75,29.79,699780.0,20.2181,20.2248,20.1841,20.2113,699780.0
2016-03-04 14:20:00,29.79,29.8,29.77,29.77,475841.0,20.2113,20.2181,20.1977,20.1977,475841.0
2016-03-04 14:30:00,29.77,29.8,29.75,29.78,409495.0,20.1977,20.2181,20.1841,20.2045,409495.0
2016-03-04 14:40:00,29.77,29.79,29.75,29.78,619107.0,20.1977,20.2113,20.1841,20.2045,619107.0
2016-03-04 14:50:00,29.77,29.78,29.7,29.72,505057.0,20.1977,20.2045,20.1502,20.1638,505057.0
2016-03-04 15:00:00,29.72,29.74,29.64,29.72,1512525.0,20.1638,20.1774,20.1095,20.1638,1512525.0
2016-03-04 15:10:00,29.72,29.74,29.66,29.74,911185.0,20.1638,20.1774,20.1231,20.1774,911185.0
2016-03-04 15:20:00,29.74,29.8,29.71,29.76,1318954.0,20.1774,20.2181,20.157,20.1909,1318954.0
2016-03-04 15:30:00,29.76,29.8,29.7,29.72,1027895.0,20.1909,20.2181,20.1502,20.1638,1027895.0
2016-03-04 15:40:00,29.71,29.77,29.71,29.71,912712.0,20.157,20.1977,20.157,20.157,912712.0
2016-03-04 15:50:00,29.71,29.77,29.69,29.7,2648905.0,20.157,20.1977,20.1434,20.1502,2648905.0
2016-03-07 09:30:00,29.55,29.57,29.32,29.42,2280804.0,20.0484,20.062,19.8924,19.9602,2280804.0
2016-03-07 09:40:00,29.42,29.52,29.4,29.51,1513659.0,19.9602,20.0281,19.9467,20.0213,1513659.0
2016-03-07 09:50:00,29.51,29.54,29.47,29.49,957810.0,20.0213,20.0417,19.9942,20.0077,957810.0
2016-03-07 10:00:00,29.49,29.58,29.47,29.55,866494.0,20.0077,20.0688,19.9942,20.0484,866494.0
2016-03-07 10:10:00,29.55,29.57,29.49,29.49,1133128.0,20.0484,20.062,20.0077,20.0077,1133128.0
2016-03-07 10:20:00,29.49,29.53,29.47,29.49,837137.0,20.0077,20.0349,19.9942,20.0077,837137.0
2016-03-07 10:30:00,29.49,29.55,29.47,29.52,826286.0,20.0077,20.0484,19.9942,20.0281,826286.0
2016-03-07 10:40:00,29.51,29.58,29.51,29.53,642023.0,20.0213,20.0688,20.0213,20.0349,642023.0
2016-03-07 10:50:00,29.53,29.56,29.49,29.5,921199.0,20.0349,20.0552,20.0077,20.0145,921199.0
2016-03-07 11:00:00,29.49,29.53,29.48,29.5,628365.0,20.0077,20.0349,20.001,20.0145,628365.0
2016-03-07 11:10:00,29.5,29.56,29.47,29.5,551756.0,20.0145,20.0552,19.9942,20.0145,551756.0
2016-03-07 11:20:00,29.5,29.52,29.49,29.52,581501.0,20.0145,20.0281,20.0077,20.0281,581501.0
2016-03-07 11:30:00,29.52,29.69,29.5,29.65,548665.0,20.0281,20.1434,20.0145,20.1163,548665.0
2016-03-07 11:40:00,29.66,29.74,29.64,29.67,529158.0,20.1231,20.1774,20.1095,20.1299,529158.0
2016-03-07 11:50:00,29.67,29.73,29.66,29.69,595563.0,20.1299,20.1706,20.1231,20.1434,595563.0
2016-03-07 12:00:00,29.69,29.75,29.68,29.74,706830.0,20.1434,20.1841,20.1366,20.1774,706830.0
2016-03-07 12:10:00,29.74,29.75,29.68,29.68,829249.0,20.1774,20.1841,20.1366,20.1366,829249.0
2016-03-07 12:20:00,29.68,29.69,29.62,29.64,662307.0,20.1366,20.1434,20.0959,20.1095,662307.0
2016-03-07 12:30:00,29.64,29.71,29.62,29.7,387596.0,20.1095,20.157,20.0959,20.1502,387596.0
2016-03-07 12:40:00,29.7,29.75,29.7,29.72,339411.0,20.1502,20.1841,20.1502,20.1638,339411.0
2016-03-07 12:50:00,29.71,29.74,29.7,29.71,396081.0,20.157,20.1774,20.1502,20.157,396081.0
2016-03-07 13:00:00,29.71,29.76,29.7,29.76,465424.0,20.157,20.1909,20.1502,20.1909,465424.0
2016-03-07 13:10:00,29.75,29.76,29.69,29.75,578845.0,20.1841,20.1909,20.1434,20.1841,578845.0
2016-03-07 13:20:00,29.75,29.75,29.65,29.66,429350.0,20.1841,20.1841,20.1163,20.1231,429350.0
2016-03-07 13:30:00,29.66,29.67,29.59,29.63,651159.0,20.1231,20.1299,20.0756,20.1027,651159.0
2016-03-07 13:40:00,29.63,29.67,29.61,29.64,492268.0,20.1027,20.1299,20.0892,20.1095,492268.0
2016-03-07 13:50:00,29.63,29.66,29.61,29.63,419571.0,20.1027,20.1231,20.0892,20.1027,419571.0
2016-03-07 14:00:00,29.63,29.65,29.59,29.6,427392.0,20.1027,20.1163,20.0756,20.0824,427392.0
2016-03-07 14:10:00,29.6,29.6,29.53,29.53,649837.0,20.0824,20.0824,20.0349,20.0349,649837.0
2016-03-07 14:20:00,29.53,29.57,29.5,29.53,431820.0,20.0349,20.062,20.0145,20.0349,431820.0
2016-03-07 14:30:00,29.53,29.57,29.5,29.54,756731.0,20.0349,20.062,20.0145,20.0417,756731.0
2016-03-07 14:40:00,29.54,29.63,29.52,29.6,512883.0,20.0417,20.1027,20.0281,20.0824,512883.0
2016-03-07 14:50:00,29.6,29.63,29.58,29.59,470608.0,20.0824,20.1027,20.0688,20.0756,470608.0
2016-03-07 15:00:00,29.59,29.6,29.53,29.57,341961.0,20.0756,20.0824,20.0349,20.062,341961.0
2016-03-07 15:10:00,29.58,29.63,29.57,29.63,548231.0,20.0688,20.1027,20.062,20.1027,548231.0
2016-03-07 15:20:00,29.62,29.69,29.59,29.68,762843.0,20.0959,20.1434,20.0756,20.1366,762843.0
2016-03-07 15:30:00,29.68,29.72,29.67,29.71,729373.0,20.1366,20.1638,20.1299,20.157,729373.0
2016-03-07 15:40:00,29.7,29.73,29.65,29.67,867389.0,20.1502,20.1706,20.1163,20.1299,867389.0
2016-03-07 15:50:00,29.66,29.81,29.65,29.8,2704957.0,20.1231,20.2248,20.1163,20.2181,2704957.0
2016-03-08 09:30:00,29.75,29.75,29.62,29.62,654061.0,20.1841,20.1841,20.0959,20.0959,654061.0
2016-03-08 09:40:00,29.62,29.66,29.58,29.64,998230.0,20.0959,20.1231,20.0688,20.1095,998230.0
2016-03-08 09:50:00,29.64,29.74,29.63,29.69,1112323.0,20.1095,20.1774,20.1027,20.1434,1112323.0
2016-03-08 10:00:00,29.69,29.69,29.61,29.64,1158573.0,20.1434,20.1434,20.0892,20.1095,1158573.0
2016-03-08 10:10:00,29.63,29.68,29.63,29.65,706195.0,20.1027,20.1366,20.1027,20.1163,706195.0
2016-03-08 10:20:00,29.65,29.69,29.6,29.63,649082.0,20.1163,20.1434,20.0824,20.1027,649082.0
2016-03-08 10:30:00,29.63,29.66,29.59,29.59,519723.0,20.1027,20.1231,20.0756,20.0756,519723.0
2016-03-08 10:40:00,29.59,29.6,29.5,29.53,774901.0,20.0756,20.0824,20.0145,20.0349,774901.0
2016-03-08 10:50:00,29.53,29.59,29.5,29.56,699020.0,20.0349,20.0756,20.0145,20.0552,699020.0
2016-03-08 11:00:00,29.56,29.58,29.53,29.57,854851.0,20.0552,20.0688,20.0349,20.062,854851.0
2016-03-08 11:10:00,29.57,29.59,29.54,29.54,540265.0,20.062,20.0756,20.0417,20.0417,540265.0
2016-03-08 11:20:00,29.55,29.57,29.52,29.55,447734.0,20.0484,20.062,20.0281,20.0484,447734.0
2016-03-08 11:30:00,29.55,29.56,29.5,29.5,640807.0,20.0484,20.0552,20.0145,20.0145,640807.0
2016-03-08 11:40:00,29.51,29.51,29.42,29.46,907678.0,20.0213,20.0213,19.9602,19.9874,907678.0
2016-03-08 11:50:00,29.45,29.55,29.45,29.53,603111.0,19.9806,20.0484,19.9806,20.0349,603111.0
2016-03-08 12:00:00,29.53,29.57,29.51,29.55,435324.0,20.0349,20.062,20.0213,20.0484,435324.0
2016-03-08 12:10:00,29.55,29.59,29.55,29.58,687617.0,20.0484,20.0756,20.0484,20.0688,687617.0
2016-03-08 12:20:00,29.57,29.58,29.53,29.53,412649.0,20.062,20.0688,20.0349,20.0349,412649.0
2016-03-08 12:30:00,29.54,29.56,29.51,29.52,413795.0,20.0417,20.0552,20.0213,20.0281,413795.0
2016-03-08 12:40:00,29.52,29.53,29.48,29.52,306947.0,20.0281,20.0349,20.001,20.0281,306947.0
2016-03-08 12:50:00,29.51,29.52,29.48,29.5,283220.0,20.0213,20.0281,20.001,20.0145,283220.0
2016-03-08 13:00:00,29.5,29.53,29.49,29.5,305339.0,20.0145,20.0349,20.0077,20.0145,305339.0
2016-03-08 13:10:00,29.51,29.53,29.48,29.53,331150.0,20.0213,20.0349,20.001,20.0349,331150.0
2016-03-08 13:20:00,29.53,29.59,29.52,29.58,342571.0,20.0349,20.0756,20.0281,20.0688,342571.0
2016-03-08 13:30:00,29.58,29.63,29.58,29.61,515940.0,20.0688,20.1027,20.0688,20.0892,515940.0
2016-03-08 13:40:00,29.6,29.63,29.54,29.54,540896.0,20.0824,20.1027,20.0417,20.0417,540896.0
2016-03-08 13:50:00,29.54,29.57,29.53,29.54,347509.0,20.0417,20.062,20.0349,20.0417,347509.0
2016-03-08 14:00:00,29.53,29.55,29.48,29.53,519244.0,20.0349,20.0484,20.001,20.0349,519244.0
2016-03-08 14:10:00,29.53,29.54,29.5,29.52,410407.0,20.0349,20.0417,20.0145,20.0281,410407.0
2016-03-08 14:20:00,29.51,29.52,29.42,29.44,681782.0,20.0213,20.0281,19.9602,19.9738,681782.0
2016-03-08 14:30:00,29.44,29.49,29.43,29.48,951449.0,19.9738,20.0077,19.967,20.001,951449.0
2016-03-08 14:40:00,29.48,29.54,29.46,29.5,922243.0,20.001,20.0417,19.9874,20.0145,922243.0
2016-03-08 14:50:00,29.5,29.5,29.45,29.47,843553.0,20.0145,20.0145,19.9806,19.9942,843553.0
2016-03-08 15:00:00,29.47,29.49,29.45,29.46,710541.0,19.9942,20.0077,19.9806,19.9874,710541.0
2016-03-08 15:10:00,29.46,29.48,29.42,29.43,618188.0,19.9874,20.001,19.9602,19.967,618188.0
2016-03-08 15:20:00,29.43,29.46,29.4,29.4,828958.0,19.967,19.9874,19.9467,19.9467,828958.0
2016-03-08 15:30:00,29.4,29.45,29.39,29.41,851470.0,19.9467,19.9806,19.9399,19.9535,851470.0
2016-03-08 15:40:00,29.41,29.43,29.4,29.42,1355989.0,19.9535,19.967,19.9467,19.9602,1355989.0
2016-03-08 15:50:00,29.41,29.44,29.36,29.36,3057093.0,19.9535,19.9738,19.9195,19.9195,3057093.0
2016-03-09 09:30:00,29.72,29.85,29.68,29.74,2107097.0,20.1638,20.252,20.1366,20.1774,2107097.0
2016-03-09 09:40:00,29.74,29.76,29.69,29.75,1621399.0,20.1774,20.1909,20.1434,20.1841,1621399.0
2016-03-09 09:50:00,29.75,29.75,29.67,29.7,1984120.0,20.1841,20.1841,20.1299,20.1502,1984120.0
2016-03-09 10:00:00,29.69,29.73,29.64,29.65,2432888.0,20.1434,20.1706,20.1095,20.1163,2432888.0
2016-03-09 10:10:00,29.64,29.69,29.63,29.69,1227558.0,20.1095,20.1434,20.1027,20.1434,1227558.0
2016-03-09 10:20:00,29.69,29.7,29.67,29.68,2125501.0,20.1434,20.1502,20.1299,20.1366,2125501.0
2016-03-09 10:30:00,29.68,29.7,29.65,29.67,1254406.0,20.1366,20.1502,20.1163,20.1299,1254406.0
2016-03-09 10:40:00,29.67,29.68,29.59,29.6,1850523.0,20.1299,20.1366,20.0756,20.0824,1850523.0
2016-03-09 10:50:00,29.59,29.6,29.42,29.48,1636963.0,20.0756,20.0824,19.9602,20.001,1636963.0
2016-03-09 11:00:00,29.48,29.53,29.47,29.52,596752.0,20.001,20.0349,19.9942,20.0281,596752.0
2016-03-09 11:10:00,29.52,29.68,29.51,29.66,1058722.0,20.0281,20.1366,20.0213,20.1231,1058722.0
2016-03-09 11:20:00,29.66,29.68,29.63,29.65,756990.0,20.1231,20.1366,20.1027,20.1163,756990.0
2016-03-09 11:30:00,29.65,29.67,29.61,29.65,829341.0,20.1163,20.1299,20.0892,20.1163,829341.0
2016-03-09 11:40:00,29.65,29.69,29.64,29.69,1196949.0,20.1163,20.1434,20.1095,20.1434,1196949.0
2016-03-09 11:50:00,29.69,29.7,29.63,29.69,699517.0,20.1434,20.1502,20.1027,20.1434,699517.0
2016-03-09 12:00:00,29.69,29.7,29.67,29.7,662308.0,20.1434,20.1502,20.1299,20.1502,662308.0
2016-03-09 12:10:00,29.7,29.71,29.67,29.7,1287658.0,20.1502,20.157,20.1299,20.1502,1287658.0
2016-03-09 12:20:00,29.69,29.71,29.68,29.71,1022508.0,20.1434,20.157,20.1366,20.157,1022508.0
2016-03-09 12:30:00,29.71,29.72,29.68,29.71,556528.0,20.157,20.1638,20.1366,20.157,556528.0
2016-03-09 12:40:00,29.71,29.74,29.62,29.64,2862709.0,20.157,20.1774,20.0959,20.1095,2862709.0
2016-03-09 12:50:00,29.65,29.66,29.63,29.66,395735.0,20.1163,20.1231,20.1027,20.1231,395735.0
2016-03-09 13:00:00,29.66,29.68,29.63,29.65,646703.0,20.1231,20.1366,20.1027,20.1163,646703.0
2016-03-09 13:10:00,29.65,29.68,29.64,29.67,605903.0,20.1163,20.1366,20.1095,20.1299,605903.0
2016-03-09 13:20:00,29.67,29.68,29.65,29.66,543495.0,20.1299,20.1366,20.1163,20.1231,543495.0
2016-03-09 13:30:00,29.66,29.69,29.66,29.67,625202.0,20.1231,20.1434,20.1231,20.1299,625202.0
2016-03-09 13:40:00,29.67,29.69,29.65,29.67,726659.0,20.1299,20.1434,20.1163,20.1299,726659.0
2016-03-09 13:50:00,29.68,29.71,29.67,29.68,1251801.0,20.1366,20.157,20.1299,20.1366,1251801.0
2016-03-09 14:00:00,29.69,29.69,29.65,29.67,1171517.0,20.1434,20.1434,20.1163,20.1299,1171517.0
2016-03-09 14:10:00,29.67,29.68,29.64,29.68,484272.0,20.1299,20.1366,20.1095,20.1366,484272.0
2016-03-09 14:20:00,29.68,29.68,29.65,29.68,1847134.0,20.1366,20.1366,20.1163,20.1366,1847134.0
2016-03-09 14:30:00,29.68,29.69,29.66,29.68,402131.0,20.1366,20.1434,20.1231,20.1366,402131.0
2016-03-09 14:40:00,29.69,29.69,29.66,29.68,1046854.0,20.1434,20.1434,20.1231,20.1366,1046854.0
2016-03-09 14:50:00,29.67,29.69,29.66,29.68,833792.0,20.1299,20.1434,20.1231,20.1366,833792.0
2016-03-09 15:00:00,29.68,29.68,29.66,29.66,1040619.0,20.1366,20.1366,20.1231,20.1231,1040619.0
2016-03-09 15:10:00,29.67,29.67,29.64,29.65,829392.0,20.1299,20.1299,20.1095,20.1163,829392.0
2016-03-09 15:20:00,29.65,29.69,29.62,29.68,1194213.0,20.1163,20.1434,20.0959,20.1366,1194213.0
2016-03-09 15:30:00,29.68,29.68,29.62,29.65,1992250.0,20.1366,20.1366,20.0959,20.1163,1992250.0
2016-03-09 15:40:00,29.65,29.66,29.62,29.64,2914234.0,20.1163,20.1231,20.0959,20.1095,2914234.0
2016-03-09 15:50:00,29.64,29.75,29.56,29.73,8331935.0,20.1095,20.1841,20.0552,20.1706,8331935.0
2016-03-10 09:30:00,29.9,29.92,29.8,29.87,3591613.0,20.2859,20.2995,20.2181,20.2656,3591613.0
2016-03-10 09:40:00,29.88,29.88,29.82,29.86,1071569.0,20.2723,20.2723,20.2316,20.2588,1071569.0
2016-03-10 09:50:00,29.87,29.87,29.8,29.86,1740454.0,20.2656,20.2656,20.2181,20.2588,1740454.0
2016-03-10 10:00:00,29.85,29.89,29.84,29.85,1796008.0,20.252,20.2791,20.2452,20.252,1796008.0
2016-03-10 10:10:00,29.85,29.87,29.83,29.84,865623.0,20.252,20.2656,20.2384,20.2452,865623.0
2016-03-10 10:20:00,29.84,29.85,29.78,29.8,1479284.0,20.2452,20.252,20.2045,20.2181,1479284.0
2016-03-10 10:30:00,29.8,29.81,29.73,29.76,1061206.0,20.2181,20.2248,20.1706,20.1909,1061206.0
2016-03-10 10:40:00,29.77,29.83,29.71,29.8,1010407.0,20.1977,20.2384,20.157,20.2181,1010407.0
2016-03-10 10:50:00,29.79,29.84,29.76,29.76,1327912.0,20.2113,20.2452,20.1909,20.1909,1327912.0
2016-03-10 11:00:00,29.77,29.8,29.73,29.78,1209765.0,20.1977,20.2181,20.1706,20.2045,1209765.0
2016-03-10 11:10:00,29.79,29.8,29.73,29.74,922883.0,20.2113,20.2181,20.1706,20.1774,922883.0
2016-03-10 11:20:00,29.74,29.76,29.7,29.74,939950.0,20.1774,20.1909,20.1502,20.1774,939950.0
2016-03-10 11:30:00,29.74,29.75,29.67,29.74,963760.0,20.1774,20.1841,20.1299,20.1774,963760.0
2016-03-10 11:40:00,29.73,29.77,29.71,29.74,803321.0,20.1706,20.1977,20.157,20.1774,803321.0
2016-03-10 11:50:00,29.75,29.75,29.71,29.71,610150.0,20.1841,20.1841,20.157,20.157,610150.0
2016-03-10 12:00:00,29.71,29.79,29.7,29.78,480212.0,20.157,20.2113,20.1502,20.2045,480212.0
2016-03-10 12:10:00,29.78,29.8,29.72,29.74,1662071.0,20.2045,20.2181,20.1638,20.1774,1662071.0
2016-03-10 12:20:00,29.74,29.75,29.69,29.7,633522.0,20.1774,20.1841,20.1434,20.1502,633522.0
2016-03-10 12:30:00,29.7,29.71,29.66,29.68,874194.0,20.1502,20.157,20.1231,20.1366,874194.0
2016-03-10 12:40:00,29.67,29.69,29.63,29.65,1410052.0,20.1299,20.1434,20.1027,20.1163,1410052.0
2016-03-10 12:50:00,29.65,29.67,29.61,29.61,1551330.0,20.1163,20.1299,20.0892,20.0892,1551330.0
2016-03-10 13:00:00,29.61,29.63,29.57,29.59,653357.0,20.0892,20.1027,20.062,20.0756,653357.0
2016-03-10 13:10:00,29.59,29.59,29.54,29.58,555797.0,20.0756,20.0756,20.0417,20.0688,555797.0
2016-03-10 13:20:00,29.58,29.61,29.55,29.6,695543.0,20.0688,20.0892,20.0484,20.0824,695543.0
2016-03-10 13:30:00,29.6,29.61,29.59,29.61,1356534.0,20.0824,20.0892,20.0756,20.0892,1356534.0
2016-03-10 13:40:00,29.61,29.61,29.57,29.59,339749.0,20.0892,20.0892,20.062,20.0756,339749.0
2016-03-10 13:50:00,29.59,29.59,29.56,29.57,502502.0,20.0756,20.0756,20.0552,20.062,502502.0
2016-03-10 14:00:00,29.56,29.59,29.53,29.54,512332.0,20.0552,20.0756,20.0349,20.0417,512332.0
2016-03-10 14:10:00,29.54,29.58,29.53,29.57,352866.0,20.0417,20.0688,20.0349,20.062,352866.0
2016-03-10 14:20:00,29.56,29.59,29.55,29.58,673671.0,20.0552,20.0756,20.0484,20.0688,673671.0
2016-03-10 14:30:00,29.58,29.6,29.55,29.58,968678.0,20.0688,20.0824,20.0484,20.0688,968678.0
2016-03-10 14:40:00,29.59,29.62,29.57,29.6,1043912.0,20.0756,20.0959,20.062,20.0824,1043912.0
2016-03-10 14:50:00,29.6,29.62,29.58,29.6,867968.0,20.0824,20.0959,20.0688,20.0824,867968.0
2016-03-10 15:00:00,29.6,29.61,29.56,29.61,924630.0,20.0824,20.0892,20.0552,20.0892,924630.0
2016-03-10 15:10:00,29.61,29.66,29.57,29.61,1958885.0,20.0892,20.1231,20.062,20.0892,1958885.0
2016-03-10 15:20:00,29.61,29.71,29.57,29.71,1251403.0,20.0892,20.157,20.062,20.157,1251403.0
2016-03-10 15:30:00,29.7,29.71,29.59,29.61,1726882.0,20.1502,20.157,20.0756,20.0892,1726882.0
2016-03-10 15:40:00,29.61,29.62,29.59,29.59,1513963.0,20.0892,20.0959,20.0756,20.0756,1513963.0
2016-03-10 15:50:00,29.6,29.65,29.57,29.6,4830902.0,20.0824,20.1163,20.062,20.0824,4830902.0
2016-03-11 09:30:00,29.78,29.85,29.73,29.84,1873954.0,20.2045,20.252,20.1706,20.2452,1873954.0
2016-03-11 09:40:00,29.84,29.88,29.82,29.87,1282330.0,20.2452,20.2723,20.2316,20.2656,1282330.0
2016-03-11 09:50:00,29.87,29.9,29.86,29.9,1104987.0,20.2656,20.2859,20.2588,20.2859,1104987.0
2016-03-11 10:00:00,29.9,29.91,29.87,29.88,1124481.0,20.2859,20.2927,20.2656,20.2723,1124481.0
2016-03-11 10:10:00,29.88,29.94,29.87,29.94,1021085.0,20.2723,20.313,20.2656,20.313,1021085.0
2016-03-11 10:20:00,29.93,29.96,29.92,29.94,562588.0,20.3063,20.3266,20.2995,20.313,562588.0
2016-03-11 10:30:00,29.94,30.09,29.93,30.08,1282162.0,20.313,20.4148,20.3063,20.408,1282162.0
2016-03-11 10:40:00,30.08,30.14,30.07,30.1,887714.0,20.408,20.4487,20.4012,20.4216,887714.0
2016-03-11 10:50:00,30.1,30.13,30.05,30.07,795536.0,20.4216,20.442,20.3877,20.4012,795536.0
2016-03-11 11:00:00,30.07,30.12,30.07,30.12,504025.0,20.4012,20.4352,20.4012,20.4352,504025.0
2016-03-11 11:10:00,30.11,30.15,30.11,30.14,574897.0,20.4284,20.4555,20.4284,20.4487,574897.0
2016-03-11 11:20:00,30.14,30.21,30.14,30.19,992150.0,20.4487,20.4962,20.4487,20.4827,992150.0
2016-03-11 11:30:00,30.19,30.3,30.18,30.29,1182206.0,20.4827,20.5573,20.4759,20.5505,1182206.0
2016-03-11 11:40:00,30.3,30.3,30.26,30.29,717973.0,20.5573,20.5573,20.5302,20.5505,717973.0
2016-03-11 11:50:00,30.28,30.3,30.26,30.27,866927.0,20.5437,20.5573,20.5302,20.5369,866927.0
2016-03-11 12:00:00,30.28,30.35,30.25,30.3,966312.0,20.5437,20.5912,20.5234,20.5573,966312.0
2016-03-11 12:10:00,30.3,30.31,30.25,30.3,843994.0,20.5573,20.5641,20.5234,20.5573,843994.0
2016-03-11 12:20:00,30.3,30.31,30.27,30.27,564913.0,20.5573,20.5641,20.5369,20.5369,564913.0
2016-03-11 12:30:00,30.27,30.29,30.26,30.28,456282.0,20.5369,20.5505,20.5302,20.5437,456282.0
2016-03-11 12:40:00,30.27,30.29,30.25,30.27,576518.0,20.5369,20.5505,20.5234,20.5369,576518.0
2016-03-11 12:50:00,30.27,30.29,30.24,30.25,641519.0,20.5369,20.5505,20.5166,20.5234,641519.0
2016-03-11 13:00:00,30.25,30.29,30.24,30.26,1163153.0,20.5234,20.5505,20.5166,20.5302,1163153.0
2016-03-11 13:10:00,30.26,30.28,30.24,30.27,573935.0,20.5302,20.5437,20.5166,20.5369,573935.0
2016-03-11 13:20:00,30.27,30.29,30.25,30.27,388314.0,20.5369,20.5505,20.5234,20.5369,388314.0
2016-03-11 13:30:00,30.27,30.28,30.24,30.25,376134.0,20.5369,20.5437,20.5166,20.5234,376134.0
2016-03-11 13:40:00,30.25,30.27,30.24,30.26,465634.0,20.5234,20.5369,20.5166,20.5302,465634.0
2016-03-11 13:50:00,30.26,30.26,30.22,30.24,606555.0,20.5302,20.5302,20.503,20.5166,606555.0
2016-03-11 14:00:00,30.24,30.29,30.23,30.29,883835.0,20.5166,20.5505,20.5098,20.5505,883835.0
2016-03-11 14:10:00,30.28,30.31,30.28,30.29,583265.0,20.5437,20.5641,20.5437,20.5505,583265.0
2016-03-11 14:20:00,30.28,30.29,30.24,30.26,790371.0,20.5437,20.5505,20.5166,20.5302,790371.0
2016-03-11 14:30:00,30.26,30.27,30.25,30.26,631565.0,20.5302,20.5369,20.5234,20.5302,631565.0
2016-03-11 14:40:00,30.26,30.31,30.25,30.3,838053.0,20.5302,20.5641,20.5234,20.5573,838053.0
2016-03-11 14:50:00,30.3,30.39,30.3,30.38,1081896.0,20.5573,20.6184,20.5573,20.6116,1081896.0
2016-03-11 15:00:00,30.39,30.47,30.37,30.46,1414657.0,20.6184,20.6726,20.6048,20.6658,1414657.0
2016-03-11 15:10:00,30.47,30.49,30.45,30.49,1436962.0,20.6726,20.6862,20.6591,20.6862,1436962.0
2016-03-11 15:20:00,30.49,30.5,30.41,30.43,1416991.0,20.6862,20.693,20.6319,20.6455,1416991.0
2016-03-11 15:30:00,30.42,30.45,30.41,30.45,1582414.0,20.6387,20.6591,20.6319,20.6591,1582414.0
2016-03-11 15:40:00,30.44,30.48,30.43,30.44,2030493.0,20.6523,20.6794,20.6455,20.6523,2030493.0
2016-03-11 15:50:00,30.44,30.5,30.38,30.48,4004492.0,20.6523,20.693,20.6116,20.6794,4004492.0
2016-03-14 09:30:00,30.27,30.34,30.21,30.29,1578733.0,20.5369,20.5844,20.4962,20.5505,1578733.0
2016-03-14 09:40:00,30.3,30.33,30.2,30.21,968845.0,20.5573,20.5776,20.4894,20.4962,968845.0
2016-03-14 09:50:00,30.21,30.22,30.1,30.1,1301604.0,20.4962,20.503,20.4216,20.4216,1301604.0
2016-03-14 10:00:00,30.1,30.15,30.09,30.1,1000246.0,20.4216,20.4555,20.4148,20.4216,1000246.0
2016-03-14 10:10:00,30.09,30.1,29.95,29.97,1043994.0,20.4148,20.4216,20.3198,20.3334,1043994.0
2016-03-14 10:20:00,29.96,30.04,29.96,30.04,809631.0,20.3266,20.3809,20.3266,20.3809,809631.0
2016-03-14 10:30:00,30.03,30.08,30.0,30.06,956929.0,20.3741,20.408,20.3538,20.3945,956929.0
2016-03-14 10:40:00,30.06,30.09,30.03,30.09,1000047.0,20.3945,20.4148,20.3741,20.4148,1000047.0
2016-03-14 10:50:00,30.08,30.1,30.02,30.04,1025835.0,20.408,20.4216,20.3673,20.3809,1025835.0
2016-03-14 11:00:00,30.04,30.14,30.03,30.11,673722.0,20.3809,20.4487,20.3741,20.4284,673722.0
2016-03-14 11:10:00,30.12,30.12,30.1,30.11,425534.0,20.4352,20.4352,20.4216,20.4284,425534.0
2016-03-14 11:20:00,30.1,30.15,30.08,30.1,613218.0,20.4216,20.4555,20.408,20.4216,613218.0
2016-03-14 11:30:00,30.1,30.11,30.05,30.06,739566.0,20.4216,20.4284,20.3877,20.3945,739566.0
2016-03-14 11:40:00,30.07,30.09,30.06,30.08,489821.0,20.4012,20.4148,20.3945,20.408,489821.0
2016-03-14 11:50:00,30.07,30.11,30.05,30.07,573305.0,20.4012,20.4284,20.3877,20.4012,573305.0
2016-03-14 12:00:00,30.07,30.14,30.06,30.13,621200.0,20.4012,20.4487,20.3945,20.442,621200.0
2016-03-14 12:10:00,30.13,30.16,30.12,30.15,719370.0,20.442,20.4623,20.4352,20.4555,719370.0
2016-03-14 12:20:00,30.15,30.16,30.13,30.14,659856.0,20.4555,20.4623,20.442,20.4487,659856.0
2016-03-14 12:30:00,30.14,30.18,30.14,30.18,412094.0,20.4487,20.4759,20.4487,20.4759,412094.0
2016-03-14 12:40:00,30.17,30.17,30.14,30.14,509970.0,20.4691,20.4691,20.4487,20.4487,509970.0
2016-03-14 12:50:00,30.14,30.16,30.13,30.13,383458.0,20.4487,20.4623,20.442,20.442,383458.0
2016-03-14 13:00:00,30.13,30.15,30.1,30.15,429078.0,20.442,20.4555,20.4216,20.4555,429078.0
2016-03-14 13:10:00,30.15,30.16,30.13,30.14,302297.0,20.4555,20.4623,20.442,20.4487,302297.0
2016-03-14 13:20:00,30.15,30.16,30.13,30.16,426810.0,20.4555,20.4623,20.442,20.4623,426810.0
2016-03-14 13:30:00,30.16,30.21,30.15,30.2,408257.0,20.4623,20.4962,20.4555,20.4894,408257.0
2016-03-14 13:40:00,30.2,30.21,30.18,30.21,404539.0,20.4894,20.4962,20.4759,20.4962,404539.0
2016-03-14 13:50:00,30.21,30.26,30.2,30.24,575061.0,20.4962,20.5302,20.4894,20.5166,575061.0
2016-03-14 14:00:00,30.23,30.24,30.16,30.16,524855.0,20.5098,20.5166,20.4623,20.4623,524855.0
2016-03-14 14:10:00,30.16,30.19,30.15,30.19,401897.0,20.4623,20.4827,20.4555,20.4827,401897.0
2016-03-14 14:20:00,30.18,30.2,30.15,30.15,443590.0,20.4759,20.4894,20.4555,20.4555,443590.0
2016-03-14 14:30:00,30.16,30.18,30.14,30.16,770637.0,20.4623,20.4759,20.4487,20.4623,770637.0
2016-03-14 14:40:00,30.16,30.2,30.14,30.19,570021.0,20.4623,20.4894,20.4487,20.4827,570021.0
2016-03-14 14:50:00,30.19,30.2,30.15,30.2,493472.0,20.4827,20.4894,20.4555,20.4894,493472.0
2016-03-14 15:00:00,30.19,30.2,30.17,30.17,459010.0,20.4827,20.4894,20.4691,20.4691,459010.0
2016-03-14 15:10:00,30.18,30.18,30.15,30.16,862486.0,20.4759,20.4759,20.4555,20.4623,862486.0
2016-03-14 15:20:00,30.16,30.22,30.15,30.21,619480.0,20.4623,20.503,20.4555,20.4962,619480.0
2016-03-14 15:30:00,30.21,30.21,30.15,30.19,874334.0,20.4962,20.4962,20.4555,20.4827,874334.0
2016-03-14 15:40:00,30.18,30.21,30.15,30.17,1769028.0,20.4759,20.4962,20.4555,20.4691,1769028.0
2016-03-14 15:50:00,30.16,30.17,30.07,30.07,4235920.0,20.4623,20.4691,20.4012,20.4012,4235920.0
2016-03-15 09:30:00,29.88,29.93,29.73,29.76,2061547.0,20.2723,20.3063,20.1706,20.1909,2061547.0
2016-03-15 09:40:00,29.75,29.87,29.72,29.81,991445.0,20.1841,20.2656,20.1638,20.2248,991445.0
2016-03-15 09:50:00,29.81,29.83,29.76,29.78,984963.0,20.2248,20.2384,20.1909,20.2045,984963.0
2016-03-15 10:00:00,29.78,29.78,29.68,29.71,1068122.0,20.2045,20.2045,20.1366,20.157,1068122.0
2016-03-15 10:10:00,29.71,29.79,29.69,29.75,681095.0,20.157,20.2113,20.1434,20.1841,681095.0
2016-03-15 10:20:00,29.75,29.8,29.72,29.8,866088.0,20.1841,20.2181,20.1638,20.2181,866088.0
2016-03-15 10:30:00,29.8,29.82,29.76,29.81,846627.0,20.2181,20.2316,20.1909,20.2248,846627.0
2016-03-15 10:40:00,29.81,29.85,29.7,29.7,939308.0,20.2248,20.252,20.1502,20.1502,939308.0
2016-03-15 10:50:00,29.7,29.74,29.69,29.71,926129.0,20.1502,20.1774,20.1434,20.157,926129.0
2016-03-15 11:00:00,29.71,29.72,29.64,29.65,980088.0,20.157,20.1638,20.1095,20.1163,980088.0
2016-03-15 11:10:00,29.65,29.66,29.57,29.59,1017198.0,20.1163,20.1231,20.062,20.0756,1017198.0
2016-03-15 11:20:00,29.59,29.62,29.58,29.6,842723.0,20.0756,20.0959,20.0688,20.0824,842723.0
2016-03-15 11:30:00,29.61,29.64,29.61,29.62,892661.0,20.0892,20.1095,20.0892,20.0959,892661.0
2016-03-15 11:40:00,29.61,29.68,29.6,29.64,715417.0,20.0892,20.1366,20.0824,20.1095,715417.0
2016-03-15 11:50:00,29.64,29.65,29.6,29.62,693353.0,20.1095,20.1163,20.0824,20.0959,693353.0
2016-03-15 12:00:00,29.62,29.69,29.61,29.68,1114063.0,20.0959,20.1434,20.0892,20.1366,1114063.0
2016-03-15 12:10:00,29.67,29.7,29.64,29.69,673876.0,20.1299,20.1502,20.1095,20.1434,673876.0
2016-03-15 12:20:00,29.69,29.76,29.68,29.74,635686.0,20.1434,20.1909,20.1366,20.1774,635686.0
2016-03-15 12:30:00,29.74,29.74,29.68,29.68,547317.0,20.1774,20.1774,20.1366,20.1366,547317.0
2016-03-15 12:40:00,29.68,29.69,29.66,29.67,428407.0,20.1366,20.1434,20.1231,20.1299,428407.0
2016-03-15 12:50:00,29.67,29.67,29.65,29.66,604307.0,20.1299,20.1299,20.1163,20.1231,604307.0
2016-03-15 13:00:00,29.66,29.66,29.6,29.63,781645.0,20.1231,20.1231,20.0824,20.1027,781645.0
2016-03-15 13:10:00,29.63,29.67,29.58,29.59,636406.0,20.1027,20.1299,20.0688,20.0756,636406.0
2016-03-15 13:20:00,29.6,29.62,29.59,29.6,592184.0,20.0824,20.0959,20.0756,20.0824,592184.0
2016-03-15 13:30:00,29.61,29.66,29.6,29.64,835450.0,20.0892,20.1231,20.0824,20.1095,835450.0
2016-03-15 13:40:00,29.64,29.65,29.58,29.59,605242.0,20.1095,20.1163,20.0688,20.0756,605242.0
2016-03-15 13:50:00,29.59,29.66,29.56,29.58,923366.0,20.0756,20.1231,20.0552,20.0688,923366.0
2016-03-15 14:00:00,29.58,29.59,29.53,29.54,846208.0,20.0688,20.0756,20.0349,20.0417,846208.0
2016-03-15 14:10:00,29.54,29.54,29.5,29.5,640852.0,20.0417,20.0417,20.0145,20.0145,640852.0
2016-03-15 14:20:00,29.51,29.51,29.48,29.49,1232673.0,20.0213,20.0213,20.001,20.0077,1232673.0
2016-03-15 14:30:00,29.48,29.51,29.43,29.44,1211943.0,20.001,20.0213,19.967,19.9738,1211943.0
2016-03-15 14:40:00,29.44,29.44,29.3,29.32,1120178.0,19.9738,19.9738,19.8788,19.8924,1120178.0
2016-03-15 14:50:00,29.33,29.39,29.32,29.35,1437399.0,19.8992,19.9399,19.8924,19.9128,1437399.0
2016-03-15 15:00:00,29.36,29.43,29.35,29.39,1374123.0,19.9195,19.967,19.9128,19.9399,1374123.0
2016-03-15 15:10:00,29.39,29.44,29.37,29.38,1326240.0,19.9399,19.9738,19.9263,19.9331,1326240.0
2016-03-15 15:20:00,29.38,29.48,29.37,29.48,1284893.0,19.9331,20.001,19.9263,20.001,1284893.0
2016-03-15 15:30:00,29.48,29.48,29.43,29.44,1184580.0,20.001,20.001,19.967,19.9738,1184580.0
2016-03-15 15:40:00,29.45,29.46,29.4,29.4,1549418.0,19.9806,19.9874,19.9467,19.9467,1549418.0
2016-03-15 15:50:00,29.4,29.53,29.4,29.52,3806356.0,19.9467,20.0349,19.9467,20.0281,3806356.0
2016-03-16 09:30:00,29.52,29.52,29.28,29.36,2481268.0,20.0281,20.0281,19.8653,19.9195,2481268.0
2016-03-16 09:40:00,29.36,29.38,29.23,29.29,2852282.0,19.9195,19.9331,19.8313,19.872,2852282.0
2016-03-16 09:50:00,29.29,29.31,29.2,29.2,1718843.0,19.872,19.8856,19.811,19.811,1718843.0
2016-03-16 10:00:00,29.21,29.28,29.19,29.27,1359074.0,19.8178,19.8653,19.8042,19.8585,1359074.0
2016-03-16 10:10:00,29.28,29.29,29.21,29.24,1398451.0,19.8653,19.872,19.8178,19.8381,1398451.0
2016-03-16 10:20:00,29.24,29.24,29.19,29.2,936173.0,19.8381,19.8381,19.8042,19.811,936173.0
2016-03-16 10:30:00,29.2,29.26,29.19,29.22,997933.0,19.811,19.8517,19.8042,19.8246,997933.0
2016-03-16 10:40:00,29.23,29.25,29.18,29.18,1320491.0,19.8313,19.8449,19.7974,19.7974,1320491.0
2016-03-16 10:50:00,29.18,29.22,29.18,29.2,1063136.0,19.7974,19.8246,19.7974,19.811,1063136.0
2016-03-16 11:00:00,29.2,29.21,29.16,29.2,994141.0,19.811,19.8178,19.7838,19.811,994141.0
2016-03-16 11:10:00,29.2,29.24,29.19,29.21,1623474.0,19.811,19.8381,19.8042,19.8178,1623474.0
2016-03-16 11:20:00,29.21,29.23,29.15,29.16,1464136.0,19.8178,19.8313,19.7771,19.7838,1464136.0
2016-03-16 11:30:00,29.16,29.17,29.05,29.06,1408048.0,19.7838,19.7906,19.7092,19.716,1408048.0
2016-03-16 11:40:00,29.06,29.14,29.05,29.1,1488493.0,19.716,19.7703,19.7092,19.7431,1488493.0
2016-03-16 11:50:00,29.1,29.1,29.01,29.04,1360724.0,19.7431,19.7431,19.6821,19.7024,1360724.0
2016-03-16 12:00:00,29.05,29.06,28.99,29.03,2041999.0,19.7092,19.716,19.6685,19.6956,2041999.0
2016-03-16 12:10:00,29.03,29.09,29.02,29.08,1170414.0,19.6956,19.7364,19.6889,19.7296,1170414.0
2016-03-16 12:20:00,29.07,29.11,29.05,29.05,1260253.0,19.7228,19.7499,19.7092,19.7092,1260253.0
2016-03-16 12:30:00,29.05,29.08,29.0,29.02,747889.0,19.7092,19.7296,19.6753,19.6889,747889.0
2016-03-16 12:40:00,29.02,29.05,29.0,29.01,1033731.0,19.6889,19.7092,19.6753,19.6821,1033731.0
2016-03-16 12:50:00,29.01,29.01,28.93,28.99,1466240.0,19.6821,19.6821,19.6278,19.6685,1466240.0
2016-03-16 13:00:00,28.99,29.01,28.98,29.0,797137.0,19.6685,19.6821,19.6617,19.6753,797137.0
2016-03-16 13:10:00,29.0,29.01,28.95,28.99,1877135.0,19.6753,19.6821,19.6414,19.6685,1877135.0
2016-03-16 13:20:00,29.0,29.01,28.98,29.0,1132857.0,19.6753,19.6821,19.6617,19.6753,1132857.0
2016-03-16 13:30:00,29.01,29.01,28.96,28.98,1192227.0,19.6821,19.6821,19.6482,19.6617,1192227.0
2016-03-16 13:40:00,28.98,28.99,28.9,28.92,1237911.0,19.6617,19.6685,19.6075,19.621,1237911.0
2016-03-16 13:50:00,28.93,29.0,28.92,28.94,1247689.0,19.6278,19.6753,19.621,19.6346,1247689.0
2016-03-16 14:00:00,28.94,29.06,28.93,28.99,2767278.0,19.6346,19.716,19.6278,19.6685,2767278.0
2016-03-16 14:10:00,28.99,29.01,28.92,28.94,1488631.0,19.6685,19.6821,19.621,19.6346,1488631.0
2016-03-16 14:20:00,28.93,29.0,28.9,28.91,2738978.0,19.6278,19.6753,19.6075,19.6142,2738978.0
2016-03-16 14:30:00,28.91,28.98,28.86,28.97,2293701.0,19.6142,19.6617,19.5803,19.6549,2293701.0
2016-03-16 14:40:00,28.98,29.2,28.97,29.17,2361705.0,19.6617,19.811,19.6549,19.7906,2361705.0
2016-03-16 14:50:00,29.17,29.2,29.03,29.04,1733400.0,19.7906,19.811,19.6956,19.7024,1733400.0
2016-03-16 15:00:00,29.04,29.17,29.03,29.16,1620967.0,19.7024,19.7906,19.6956,19.7838,1620967.0
2016-03-16 15:10:00,29.16,29.18,29.08,29.12,1352587.0,19.7838,19.7974,19.7296,19.7567,1352587.0
2016-03-16 15:20:00,29.13,29.13,29.02,29.02,1520589.0,19.7635,19.7635,19.6889,19.6889,1520589.0
2016-03-16 15:30:00,29.02,29.07,29.0,29.03,2291588.0,19.6889,19.7228,19.6753,19.6956,2291588.0
2016-03-16 15:40:00,29.03,29.12,29.01,29.07,3211935.0,19.6956,19.7567,19.6821,19.7228,3211935.0
2016-03-16 15:50:00,29.07,29.08,29.01,29.02,5166539.0,19.7228,19.7296,19.6821,19.6889,5166539.0
2016-03-17 09:30:00,29.12,29.19,28.98,29.01,2673904.0,19.7567,19.8042,19.6617,19.6821,2673904.0
2016-03-17 09:40:00,29.02,29.11,28.99,29.02,2677025.0,19.6889,19.7499,19.6685,19.6889,2677025.0
2016-03-17 09:50:00,29.02,29.06,28.86,28.87,2371344.0,19.6889,19.716,19.5803,19.5871,2371344.0
2016-03-17 10:00:00,28.88,28.89,28.75,28.81,1853586.0,19.5939,19.6007,19.5057,19.5464,1853586.0
2016-03-17 10:10:00,28.8,28.87,28.74,28.76,1964792.0,19.5396,19.5871,19.4989,19.5125,1964792.0
2016-03-17 10:20:00,28.77,28.85,28.75,28.85,1724121.0,19.5193,19.5735,19.5057,19.5735,1724121.0
2016-03-17 10:30:00,28.84,29.01,28.84,29.01,1561624.0,19.5667,19.6821,19.5667,19.6821,1561624.0
2016-03-17 10:40:00,29.01,29.09,29.0,29.09,1264424.0,19.6821,19.7364,19.6753,19.7364,1264424.0
2016-03-17 10:50:00,29.08,29.23,29.08,29.21,1511279.0,19.7296,19.8313,19.7296,19.8178,1511279.0
2016-03-17 11:00:00,29.22,29.23,29.11,29.21,1858251.0,19.8246,19.8313,19.7499,19.8178,1858251.0
2016-03-17 11:10:00,29.21,29.3,29.2,29.26,2186489.0,19.8178,19.8788,19.811,19.8517,2186489.0
2016-03-17 11:20:00,29.25,29.35,29.22,29.3,2283545.0,19.8449,19.9128,19.8246,19.8788,2283545.0
2016-03-17 11:30:00,29.3,29.31,29.14,29.15,1446124.0,19.8788,19.8856,19.7703,19.7771,1446124.0
2016-03-17 11:40:00,29.14,29.26,29.1,29.26,1380116.0,19.7703,19.8517,19.7431,19.8517,1380116.0
2016-03-17 11:50:00,29.26,29.28,29.2,29.26,904819.0,19.8517,19.8653,19.811,19.8517,904819.0
2016-03-17 12:00:00,29.25,29.27,29.19,29.2,1113471.0,19.8449,19.8585,19.8042,19.811,1113471.0
2016-03-17 12:10:00,29.2,29.23,29.14,29.15,941134.0,19.811,19.8313,19.7703,19.7771,941134.0
2016-03-17 12:20:00,29.15,29.18,29.08,29.17,1477232.0,19.7771,19.7974,19.7296,19.7906,1477232.0
2016-03-17 12:30:00,29.17,29.25,29.17,29.23,1169320.0,19.7906,19.8449,19.7906,19.8313,1169320.0
2016-03-17 12:40:00,29.23,29.28,29.2,29.26,744978.0,19.8313,19.8653,19.811,19.8517,744978.0
2016-03-17 12:50:00,29.26,29.31,29.23,29.31,887639.0,19.8517,19.8856,19.8313,19.8856,887639.0
2016-03-17 13:00:00,29.3,29.34,29.28,29.3,758410.0,19.8788,19.906,19.8653,19.8788,758410.0
2016-03-17 13:10:00,29.3,29.31,29.24,29.25,833327.0,19.8788,19.8856,19.8381,19.8449,833327.0
2016-03-17 13:20:00,29.25,29.3,29.24,29.3,639379.0,19.8449,19.8788,19.8381,19.8788,639379.0
2016-03-17 13:30:00,29.29,29.3,29.26,29.28,679163.0,19.872,19.8788,19.8517,19.8653,679163.0
2016-03-17 13:40:00,29.29,29.3,29.25,29.26,762176.0,19.872,19.8788,19.8449,19.8517,762176.0
2016-03-17 13:50:00,29.26,29.33,29.25,29.33,589298.0,19.8517,19.8992,19.8449,19.8992,589298.0
2016-03-17 14:00:00,29.33,29.49,29.32,29.49,1983530.0,19.8992,20.0077,19.8924,20.0077,1983530.0
2016-03-17 14:10:00,29.49,29.56,29.48,29.55,1812070.0,20.0077,20.0552,20.001,20.0484,1812070.0
2016-03-17 14:20:00,29.55,29.58,29.45,29.5,1813545.0,20.0484,20.0688,19.9806,20.0145,1813545.0
2016-03-17 14:30:00,29.5,29.54,29.48,29.5,1428736.0,20.0145,20.0417,20.001,20.0145,1428736.0
2016-03-17 14:40:00,29.5,29.54,29.49,29.51,1181862.0,20.0145,20.0417,20.0077,20.0213,1181862.0
2016-03-17 14:50:00,29.51,29.52,29.43,29.45,1335841.0,20.0213,20.0281,19.967,19.9806,1335841.0
2016-03-17 15:00:00,29.46,29.53,29.45,29.5,1429080.0,19.9874,20.0349,19.9806,20.0145,1429080.0
2016-03-17 15:10:00,29.5,29.5,29.41,29.42,815583.0,20.0145,20.0145,19.9535,19.9602,815583.0
2016-03-17 15:20:00,29.42,29.46,29.41,29.45,1367366.0,19.9602,19.9874,19.9535,19.9806,1367366.0
2016-03-17 15:30:00,29.44,29.51,29.43,29.51,1535912.0,19.9738,20.0213,19.967,20.0213,1535912.0
2016-03-17 15:40:00,29.51,29.51,29.39,29.43,1438118.0,20.0213,20.0213,19.9399,19.967,1438118.0
2016-03-17 15:50:00,29.43,29.46,29.31,29.36,3020453.0,19.967,19.9874,19.8856,19.9195,3020453.0
2016-03-18 09:30:00,29.5,29.53,29.32,29.41,7071160.0,20.0145,20.0349,19.8924,19.9535,7071160.0
2016-03-18 09:40:00,29.42,29.43,29.27,29.28,1056921.0,19.9602,19.967,19.8585,19.8653,1056921.0
2016-03-18 09:50:00,29.28,29.34,29.22,29.26,1130946.0,19.8653,19.906,19.8246,19.8517,1130946.0
2016-03-18 10:00:00,29.27,29.3,29.18,29.19,1177869.0,19.8585,19.8788,19.7974,19.8042,1177869.0
2016-03-18 10:10:00,29.19,29.35,29.17,29.32,1424987.0,19.8042,19.9128,19.7906,19.8924,1424987.0
2016-03-18 10:20:00,29.32,29.34,29.29,29.34,873170.0,19.8924,19.906,19.872,19.906,873170.0
2016-03-18 10:30:00,29.33,29.45,29.32,29.44,1040083.0,19.8992,19.9806,19.8924,19.9738,1040083.0
2016-03-18 10:40:00,29.45,29.48,29.4,29.46,1074367.0,19.9806,20.001,19.9467,19.9874,1074367.0
2016-03-18 10:50:00,29.46,29.54,29.45,29.51,1370800.0,19.9874,20.0417,19.9806,20.0213,1370800.0
2016-03-18 11:00:00,29.51,29.52,29.41,29.41,1184506.0,20.0213,20.0281,19.9535,19.9535,1184506.0
2016-03-18 11:10:00,29.41,29.51,29.41,29.51,1002035.0,19.9535,20.0213,19.9535,20.0213,1002035.0
2016-03-18 11:20:00,29.51,29.54,29.48,29.49,1088403.0,20.0213,20.0417,20.001,20.0077,1088403.0
2016-03-18 11:30:00,29.5,29.51,29.41,29.42,1517953.0,20.0145,20.0213,19.9535,19.9602,1517953.0
2016-03-18 11:40:00,29.42,29.46,29.39,29.45,1508306.0,19.9602,19.9874,19.9399,19.9806,1508306.0
2016-03-18 11:50:00,29.44,29.51,29.44,29.5,720976.0,19.9738,20.0213,19.9738,20.0145,720976.0
2016-03-18 12:00:00,29.5,29.54,29.49,29.54,765323.0,20.0145,20.0417,20.0077,20.0417,765323.0
2016-03-18 12:10:00,29.54,29.57,29.52,29.55,1175941.0,20.0417,20.062,20.0281,20.0484,1175941.0
2016-03-18 12:20:00,29.55,29.58,29.49,29.51,883350.0,20.0484,20.0688,20.0077,20.0213,883350.0
2016-03-18 12:30:00,29.51,29.51,29.48,29.5,941550.0,20.0213,20.0213,20.001,20.0145,941550.0
2016-03-18 12:40:00,29.5,29.52,29.48,29.51,528360.0,20.0145,20.0281,20.001,20.0213,528360.0
2016-03-18 12:50:00,29.51,29.58,29.5,29.57,927452.0,20.0213,20.0688,20.0145,20.062,927452.0
2016-03-18 13:00:00,29.57,29.58,29.52,29.55,2061181.0,20.062,20.0688,20.0281,20.0484,2061181.0
2016-03-18 13:10:00,29.54,29.57,29.41,29.45,1579352.0,20.0417,20.062,19.9535,19.9806,1579352.0
2016-03-18 13:20:00,29.45,29.51,29.44,29.48,1031208.0,19.9806,20.0213,19.9738,20.001,1031208.0
2016-03-18 13:30:00,29.48,29.5,29.45,29.45,743938.0,20.001,20.0145,19.9806,19.9806,743938.0
2016-03-18 13:40:00,29.45,29.52,29.45,29.51,741631.0,19.9806,20.0281,19.9806,20.0213,741631.0
2016-03-18 13:50:00,29.51,29.57,29.5,29.57,1079739.0,20.0213,20.062,20.0145,20.062,1079739.0
2016-03-18 14:00:00,29.57,29.59,29.54,29.56,898179.0,20.062,20.0756,20.0417,20.0552,898179.0
2016-03-18 14:10:00,29.56,29.58,29.54,29.57,1102008.0,20.0552,20.0688,20.0417,20.062,1102008.0
2016-03-18 14:20:00,29.58,29.62,29.56,29.61,1419938.0,20.0688,20.0959,20.0552,20.0892,1419938.0
2016-03-18 14:30:00,29.61,29.63,29.59,29.62,755011.0,20.0892,20.1027,20.0756,20.0959,755011.0
2016-03-18 14:40:00,29.62,29.64,29.6,29.62,984381.0,20.0959,20.1095,20.0824,20.0959,984381.0
2016-03-18 14:50:00,29.63,29.63,29.57,29.57,931362.0,20.1027,20.1027,20.062,20.062,931362.0
2016-03-18 15:00:00,29.57,29.59,29.55,29.57,1366117.0,20.062,20.0756,20.0484,20.062,1366117.0
2016-03-18 15:10:00,29.58,29.65,29.58,29.64,1231152.0,20.0688,20.1163,20.0688,20.1095,1231152.0
2016-03-18 15:20:00,29.63,29.64,29.6,29.61,1287486.0,20.1027,20.1095,20.0824,20.0892,1287486.0
2016-03-18 15:30:00,29.6,29.63,29.5,29.51,2760058.0,20.0824,20.1027,20.0145,20.0213,2760058.0
2016-03-18 15:40:00,29.51,29.55,29.44,29.46,4030225.0,20.0213,20.0484,19.9738,19.9874,4030225.0
2016-03-18 15:50:00,29.45,29.54,29.43,29.44,6301865.0,19.9806,20.0417,19.967,19.9738,6301865.0
2016-03-21 09:30:00,29.45,29.63,29.44,29.61,1124492.0,19.9806,20.1027,19.9738,20.0892,1124492.0
2016-03-21 09:40:00,29.61,29.69,29.58,29.69,812666.0,20.0892,20.1434,20.0688,20.1434,812666.0
2016-03-21 09:50:00,29.69,29.75,29.66,29.75,489186.0,20.1434,20.1841,20.1231,20.1841,489186.0
2016-03-21 10:00:00,29.74,29.79,29.62,29.63,740269.0,20.1774,20.2113,20.0959,20.1027,740269.0
2016-03-21 10:10:00,29.63,29.7,29.58,29.68,562128.0,20.1027,20.1502,20.0688,20.1366,562128.0
2016-03-21 10:20:00,29.68,29.78,29.67,29.72,604219.0,20.1366,20.2045,20.1299,20.1638,604219.0
2016-03-21 10:30:00,29.72,29.78,29.68,29.78,924519.0,20.1638,20.2045,20.1366,20.2045,924519.0
2016-03-21 10:40:00,29.77,29.79,29.68,29.74,684040.0,20.1977,20.2113,20.1366,20.1774,684040.0
2016-03-21 10:50:00,29.74,29.75,29.71,29.73,441056.0,20.1774,20.1841,20.157,20.1706,441056.0
2016-03-21 11:00:00,29.73,29.78,29.72,29.77,422555.0,20.1706,20.2045,20.1638,20.1977,422555.0
2016-03-21 11:10:00,29.77,29.84,29.75,29.84,806024.0,20.1977,20.2452,20.1841,20.2452,806024.0
2016-03-21 11:20:00,29.84,29.87,29.8,29.82,646196.0,20.2452,20.2656,20.2181,20.2316,646196.0
2016-03-21 11:30:00,29.82,29.83,29.79,29.81,543874.0,20.2316,20.2384,20.2113,20.2248,543874.0
2016-03-21 11:40:00,29.81,29.83,29.79,29.8,675192.0,20.2248,20.2384,20.2113,20.2181,675192.0
2016-03-21 11:50:00,29.81,29.86,29.8,29.82,428240.0,20.2248,20.2588,20.2181,20.2316,428240.0
2016-03-21 12:00:00,29.81,29.82,29.78,29.79,499744.0,20.2248,20.2316,20.2045,20.2113,499744.0
2016-03-21 12:10:00,29.8,29.84,29.79,29.83,602020.0,20.2181,20.2452,20.2113,20.2384,602020.0
2016-03-21 12:20:00,29.82,29.83,29.79,29.8,350018.0,20.2316,20.2384,20.2113,20.2181,350018.0
2016-03-21 12:30:00,29.8,29.81,29.71,29.71,447506.0,20.2181,20.2248,20.157,20.157,447506.0
2016-03-21 12:40:00,29.71,29.78,29.7,29.78,403830.0,20.157,20.2045,20.1502,20.2045,403830.0
2016-03-21 12:50:00,29.78,29.87,29.77,29.87,489895.0,20.2045,20.2656,20.1977,20.2656,489895.0
2016-03-21 13:00:00,29.86,29.87,29.84,29.85,494217.0,20.2588,20.2656,20.2452,20.252,494217.0
2016-03-21 13:10:00,29.85,29.92,29.84,29.92,630956.0,20.252,20.2995,20.2452,20.2995,630956.0
2016-03-21 13:20:00,29.92,29.93,29.89,29.91,491740.0,20.2995,20.3063,20.2791,20.2927,491740.0
2016-03-21 13:30:00,29.92,29.97,29.9,29.96,773934.0,20.2995,20.3334,20.2859,20.3266,773934.0
2016-03-21 13:40:00,29.96,29.99,29.94,29.96,531842.0,20.3266,20.347,20.313,20.3266,531842.0
2016-03-21 13:50:00,29.96,29.99,29.94,29.97,432084.0,20.3266,20.347,20.313,20.3334,432084.0
2016-03-21 14:00:00,29.97,29.99,29.93,29.95,529008.0,20.3334,20.347,20.3063,20.3198,529008.0
2016-03-21 14:10:00,29.95,30.06,29.94,30.03,900835.0,20.3198,20.3945,20.313,20.3741,900835.0
2016-03-21 14:20:00,30.03,30.04,30.0,30.04,420280.0,20.3741,20.3809,20.3538,20.3809,420280.0
2016-03-21 14:30:00,30.04,30.07,30.02,30.07,652224.0,20.3809,20.4012,20.3673,20.4012,652224.0
2016-03-21 14:40:00,30.07,30.11,30.05,30.09,885169.0,20.4012,20.4284,20.3877,20.4148,885169.0
2016-03-21 14:50:00,30.09,30.11,30.06,30.11,780866.0,20.4148,20.4284,20.3945,20.4284,780866.0
2016-03-21 15:00:00,30.11,30.11,30.07,30.1,971954.0,20.4284,20.4284,20.4012,20.4216,971954.0
2016-03-21 15:10:00,30.11,30.11,30.07,30.07,764098.0,20.4284,20.4284,20.4012,20.4012,764098.0
2016-03-21 15:20:00,30.08,30.12,30.07,30.09,895316.0,20.408,20.4352,20.4012,20.4148,895316.0
2016-03-21 15:30:00,30.09,30.11,30.06,30.09,1389929.0,20.4148,20.4284,20.3945,20.4148,1389929.0
2016-03-21 15:40:00,30.1,30.11,30.07,30.07,2014938.0,20.4216,20.4284,20.4012,20.4012,2014938.0
2016-03-21 15:50:00,30.08,30.09,30.07,30.08,2905869.0,20.408,20.4148,20.4012,20.408,2905869.0
2016-03-22 09:30:00,30.04,30.17,29.98,30.08,1740236.0,20.3809,20.4691,20.3402,20.408,1740236.0
2016-03-22 09:40:00,30.08,30.13,29.9,29.9,1278126.0,20.408,20.442,20.2859,20.2859,1278126.0
2016-03-22 09:50:00,29.91,30.03,29.89,29.97,876095.0,20.2927,20.3741,20.2791,20.3334,876095.0
2016-03-22 10:00:00,29.97,30.06,29.94,30.05,971846.0,20.3334,20.3945,20.313,20.3877,971846.0
2016-03-22 10:10:00,30.06,30.13,30.02,30.07,1053528.0,20.3945,20.442,20.3673,20.4012,1053528.0
2016-03-22 10:20:00,30.07,30.19,30.06,30.18,788786.0,20.4012,20.4827,20.3945,20.4759,788786.0
2016-03-22 10:30:00,30.18,30.29,30.15,30.29,1284700.0,20.4759,20.5505,20.4555,20.5505,1284700.0
2016-03-22 10:40:00,30.29,30.31,30.24,30.25,716307.0,20.5505,20.5641,20.5166,20.5234,716307.0
2016-03-22 10:50:00,30.25,30.27,30.17,30.24,723255.0,20.5234,20.5369,20.4691,20.5166,723255.0
2016-03-22 11:00:00,30.23,30.28,30.2,30.27,551811.0,20.5098,20.5437,20.4894,20.5369,551811.0
2016-03-22 11:10:00,30.27,30.39,30.26,30.39,974342.0,20.5369,20.6184,20.5302,20.6184,974342.0
2016-03-22 11:20:00,30.39,30.5,30.34,30.4,1439177.0,20.6184,20.693,20.5844,20.6251,1439177.0
2016-03-22 11:30:00,30.4,30.45,30.34,30.44,636933.0,20.6251,20.6591,20.5844,20.6523,636933.0
2016-03-22 11:40:00,30.45,30.52,30.44,30.46,1177437.0,20.6591,20.7066,20.6523,20.6658,1177437.0
2016-03-22 11:50:00,30.46,30.51,30.41,30.46,816017.0,20.6658,20.6998,20.6319,20.6658,816017.0
2016-03-22 12:00:00,30.46,30.48,30.42,30.47,545884.0,20.6658,20.6794,20.6387,20.6726,545884.0
2016-03-22 12:10:00,30.48,30.51,30.43,30.47,836009.0,20.6794,20.6998,20.6455,20.6726,836009.0
2016-03-22 12:20:00,30.47,30.52,30.45,30.51,814547.0,20.6726,20.7066,20.6591,20.6998,814547.0
2016-03-22 12:30:00,30.5,30.51,30.48,30.5,649282.0,20.693,20.6998,20.6794,20.693,649282.0
2016-03-22 12:40:00,30.5,30.52,30.49,30.52,554874.0,20.693,20.7066,20.6862,20.7066,554874.0
2016-03-22 12:50:00,30.51,30.56,30.51,30.55,499628.0,20.6998,20.7337,20.6998,20.7269,499628.0
2016-03-22 13:00:00,30.55,30.56,30.47,30.49,500825.0,20.7269,20.7337,20.6726,20.6862,500825.0
2016-03-22 13:10:00,30.49,30.52,30.47,30.51,408651.0,20.6862,20.7066,20.6726,20.6998,408651.0
2016-03-22 13:20:00,30.51,30.55,30.49,30.52,691365.0,20.6998,20.7269,20.6862,20.7066,691365.0
2016-03-22 13:30:00,30.53,30.53,30.47,30.48,443633.0,20.7133,20.7133,20.6726,20.6794,443633.0
2016-03-22 13:40:00,30.48,30.5,30.47,30.49,625728.0,20.6794,20.693,20.6726,20.6862,625728.0
2016-03-22 13:50:00,30.5,30.5,30.46,30.46,463079.0,20.693,20.693,20.6658,20.6658,463079.0
2016-03-22 14:00:00,30.47,30.51,30.45,30.45,671031.0,20.6726,20.6998,20.6591,20.6591,671031.0
2016-03-22 14:10:00,30.46,30.46,30.39,30.41,822764.0,20.6658,20.6658,20.6184,20.6319,822764.0
2016-03-22 14:20:00,30.41,30.45,30.4,30.43,493951.0,20.6319,20.6591,20.6251,20.6455,493951.0
2016-03-22 14:30:00,30.43,30.47,30.42,30.45,806964.0,20.6455,20.6726,20.6387,20.6591,806964.0
2016-03-22 14:40:00,30.45,30.45,30.38,30.39,647529.0,20.6591,20.6591,20.6116,20.6184,647529.0
2016-03-22 14:50:00,30.39,30.4,30.37,30.38,839001.0,20.6184,20.6251,20.6048,20.6116,839001.0
2016-03-22 15:00:00,30.38,30.4,30.34,30.36,766723.0,20.6116,20.6251,20.5844,20.598,766723.0
2016-03-22 15:10:00,30.36,30.38,30.31,30.36,765738.0,20.598,20.6116,20.5641,20.598,765738.0
2016-03-22 15:20:00,30.36,30.43,30.35,30.39,995842.0,20.598,20.6455,20.5912,20.6184,995842.0
2016-03-22 15:30:00,30.39,30.46,30.38,30.42,1084354.0,20.6184,20.6658,20.6116,20.6387,1084354.0
2016-03-22 15:40:00,30.42,30.49,30.41,30.46,1592559.0,20.6387,20.6862,20.6319,20.6658,1592559.0
2016-03-22 15:50:00,30.46,30.48,30.37,30.38,3027411.0,20.6658,20.6794,20.6048,20.6116,3027411.0
2016-03-23 09:30:00,30.43,30.52,30.28,30.49,1146800.0,20.6455,20.7066,20.5437,20.6862,1146800.0
2016-03-23 09:40:00,30.5,30.51,30.35,30.37,928877.0,20.693,20.6998,20.5912,20.6048,928877.0
2016-03-23 09:50:00,30.37,30.48,30.36,30.48,838130.0,20.6048,20.6794,20.598,20.6794,838130.0
2016-03-23 10:00:00,30.48,30.52,30.43,30.5,1300049.0,20.6794,20.7066,20.6455,20.693,1300049.0
2016-03-23 10:10:00,30.5,30.56,30.48,30.53,847743.0,20.693,20.7337,20.6794,20.7133,847743.0
2016-03-23 10:20:00,30.53,30.61,30.53,30.6,713073.0,20.7133,20.7676,20.7133,20.7608,713073.0
2016-03-23 10:30:00,30.6,30.61,30.53,30.58,882902.0,20.7608,20.7676,20.7133,20.7473,882902.0
2016-03-23 10:40:00,30.58,30.6,30.55,30.59,588248.0,20.7473,20.7608,20.7269,20.754,588248.0
2016-03-23 10:50:00,30.59,30.61,30.57,30.59,726857.0,20.754,20.7676,20.7405,20.754,726857.0
2016-03-23 11:00:00,30.6,30.6,30.53,30.57,510560.0,20.7608,20.7608,20.7133,20.7405,510560.0
2016-03-23 11:10:00,30.57,30.59,30.45,30.45,603164.0,20.7405,20.754,20.6591,20.6591,603164.0
2016-03-23 11:20:00,30.46,30.49,30.42,30.43,927675.0,20.6658,20.6862,20.6387,20.6455,927675.0
2016-03-23 11:30:00,30.43,30.43,30.33,30.33,623404.0,20.6455,20.6455,20.5776,20.5776,623404.0
2016-03-23 11:40:00,30.34,30.38,30.29,30.3,742583.0,20.5844,20.6116,20.5505,20.5573,742583.0
2016-03-23 11:50:00,30.3,30.3,30.18,30.21,1100524.0,20.5573,20.5573,20.4759,20.4962,1100524.0
2016-03-23 12:00:00,30.21,30.28,30.19,30.26,857322.0,20.4962,20.5437,20.4827,20.5302,857322.0
2016-03-23 12:10:00,30.26,30.31,30.25,30.3,638319.0,20.5302,20.5641,20.5234,20.5573,638319.0
2016-03-23 12:20:00,30.31,30.35,30.29,30.34,407916.0,20.5641,20.5912,20.5505,20.5844,407916.0
2016-03-23 12:30:00,30.35,30.41,30.33,30.39,617308.0,20.5912,20.6319,20.5776,20.6184,617308.0
2016-03-23 12:40:00,30.39,30.39,30.33,30.34,571460.0,20.6184,20.6184,20.5776,20.5844,571460.0
2016-03-23 12:50:00,30.34,30.36,30.3,30.34,508733.0,20.5844,20.598,20.5573,20.5844,508733.0
2016-03-23 13:00:00,30.35,30.35,30.27,30.29,447253.0,20.5912,20.5912,20.5369,20.5505,447253.0
2016-03-23 13:10:00,30.3,30.3,30.27,30.28,407645.0,20.5573,20.5573,20.5369,20.5437,407645.0
2016-03-23 13:20:00,30.28,30.29,30.21,30.21,1025231.0,20.5437,20.5505,20.4962,20.4962,1025231.0
2016-03-23 13:30:00,30.22,30.23,30.12,30.14,732803.0,20.503,20.5098,20.4352,20.4487,732803.0
2016-03-23 13:40:00,30.14,30.15,30.11,30.12,1531115.0,20.4487,20.4555,20.4284,20.4352,1531115.0
2016-03-23 13:50:00,30.13,30.15,30.12,30.12,1382400.0,20.442,20.4555,20.4352,20.4352,1382400.0
2016-03-23 14:00:00,30.13,30.18,30.11,30.17,1336446.0,20.442,20.4759,20.4284,20.4691,1336446.0
2016-03-23 14:10:00,30.16,30.24,30.16,30.24,685963.0,20.4623,20.5166,20.4623,20.5166,685963.0
2016-03-23 14:20:00,30.24,30.32,30.22,30.23,675653.0,20.5166,20.5709,20.503,20.5098,675653.0
2016-03-23 14:30:00,30.23,30.26,30.22,30.24,1439080.0,20.5098,20.5302,20.503,20.5166,1439080.0
2016-03-23 14:40:00,30.24,30.26,30.2,30.21,867637.0,20.5166,20.5302,20.4894,20.4962,867637.0
2016-03-23 14:50:00,30.21,30.25,30.17,30.21,738864.0,20.4962,20.5234,20.4691,20.4962,738864.0
2016-03-23 15:00:00,30.2,30.22,30.17,30.22,588486.0,20.4894,20.503,20.4691,20.503,588486.0
2016-03-23 15:10:00,30.22,30.24,30.18,30.21,462647.0,20.503,20.5166,20.4759,20.4962,462647.0
2016-03-23 15:20:00,30.21,30.21,30.15,30.17,598174.0,20.4962,20.4962,20.4555,20.4691,598174.0
2016-03-23 15:30:00,30.17,30.22,30.15,30.18,1164824.0,20.4691,20.503,20.4555,20.4759,1164824.0
2016-03-23 15:40:00,30.18,30.19,30.1,30.18,1346409.0,20.4759,20.4827,20.4216,20.4759,1346409.0
2016-03-23 15:50:00,30.17,30.25,30.16,30.19,3886080.0,20.4691,20.5234,20.4623,20.4827,3886080.0
2016-03-24 09:30:00,30.12,30.19,30.06,30.15,1391054.0,20.4352,20.4827,20.3945,20.4555,1391054.0
2016-03-24 09:40:00,30.15,30.28,30.1,30.1,831544.0,20.4555,20.5437,20.4216,20.4216,831544.0
2016-03-24 09:50:00,30.1,30.21,30.1,30.16,823809.0,20.4216,20.4962,20.4216,20.4623,823809.0
2016-03-24 10:00:00,30.17,30.19,30.15,30.17,879681.0,20.4691,20.4827,20.4555,20.4691,879681.0
2016-03-24 10:10:00,30.17,30.22,30.15,30.15,631188.0,20.4691,20.503,20.4555,20.4555,631188.0
2016-03-24 10:20:00,30.15,30.16,30.06,30.08,633485.0,20.4555,20.4623,20.3945,20.408,633485.0
2016-03-24 10:30:00,30.07,30.12,30.07,30.11,540650.0,20.4012,20.4352,20.4012,20.4284,540650.0
2016-03-24 10:40:00,30.11,30.14,30.09,30.12,656989.0,20.4284,20.4487,20.4148,20.4352,656989.0
2016-03-24 10:50:00,30.12,30.12,30.06,30.07,592689.0,20.4352,20.4352,20.3945,20.4012,592689.0
2016-03-24 11:00:00,30.08,30.11,30.06,30.1,715028.0,20.408,20.4284,20.3945,20.4216,715028.0
2016-03-24 11:10:00,30.11,30.11,30.03,30.04,619266.0,20.4284,20.4284,20.3741,20.3809,619266.0
2016-03-24 11:20:00,30.04,30.06,30.0,30.05,763916.0,20.3809,20.3945,20.3538,20.3877,763916.0
2016-03-24 11:30:00,30.05,30.05,30.02,30.03,515482.0,20.3877,20.3877,20.3673,20.3741,515482.0
2016-03-24 11:40:00,30.03,30.06,30.01,30.05,680172.0,20.3741,20.3945,20.3605,20.3877,680172.0
2016-03-24 11:50:00,30.06,30.1,30.04,30.05,904005.0,20.3945,20.4216,20.3809,20.3877,904005.0
2016-03-24 12:00:00,30.05,30.12,30.05,30.1,643885.0,20.3877,20.4352,20.3877,20.4216,643885.0
2016-03-24 12:10:00,30.1,30.11,30.03,30.04,500593.0,20.4216,20.4284,20.3741,20.3809,500593.0
2016-03-24 12:20:00,30.04,30.05,30.01,30.03,526117.0,20.3809,20.3877,20.3605,20.3741,526117.0
2016-03-24 12:30:00,30.03,30.03,30.0,30.0,931796.0,20.3741,20.3741,20.3538,20.3538,931796.0
2016-03-24 12:40:00,30.0,30.02,29.97,30.01,516286.0,20.3538,20.3673,20.3334,20.3605,516286.0
2016-03-24 12:50:00,30.02,30.02,29.99,30.01,508759.0,20.3673,20.3673,20.347,20.3605,508759.0
2016-03-24 13:00:00,30.0,30.03,29.97,29.97,480138.0,20.3538,20.3741,20.3334,20.3334,480138.0
2016-03-24 13:10:00,29.98,29.99,29.92,29.95,737068.0,20.3402,20.347,20.2995,20.3198,737068.0
2016-03-24 13:20:00,29.95,29.98,29.94,29.97,505640.0,20.3198,20.3402,20.313,20.3334,505640.0
2016-03-24 13:30:00,29.97,29.97,29.93,29.94,446625.0,20.3334,20.3334,20.3063,20.313,446625.0
2016-03-24 13:40:00,29.94,29.99,29.93,29.94,465907.0,20.313,20.347,20.3063,20.313,465907.0
2016-03-24 13:50:00,29.94,29.94,29.89,29.9,537635.0,20.313,20.313,20.2791,20.2859,537635.0
2016-03-24 14:00:00,29.91,29.94,29.88,29.94,663197.0,20.2927,20.313,20.2723,20.313,663197.0
2016-03-24 14:10:00,29.93,29.95,29.92,29.94,448170.0,20.3063,20.3198,20.2995,20.313,448170.0
2016-03-24 14:20:00,29.94,30.0,29.93,29.98,803776.0,20.313,20.3538,20.3063,20.3402,803776.0
2016-03-24 14:30:00,29.98,30.02,29.97,30.0,536142.0,20.3402,20.3673,20.3334,20.3538,536142.0
2016-03-24 14:40:00,30.0,30.04,30.0,30.03,622374.0,20.3538,20.3809,20.3538,20.3741,622374.0
2016-03-24 14:50:00,30.04,30.06,30.02,30.02,483277.0,20.3809,20.3945,20.3673,20.3673,483277.0
2016-03-24 15:00:00,30.02,30.05,30.0,30.02,456665.0,20.3673,20.3877,20.3538,20.3673,456665.0
2016-03-24 15:10:00,30.02,30.05,30.01,30.04,688364.0,20.3673,20.3877,20.3605,20.3809,688364.0
2016-03-24 15:20:00,30.04,30.05,30.03,30.05,622715.0,20.3809,20.3877,20.3741,20.3877,622715.0
2016-03-24 15:30:00,30.04,30.05,30.0,30.02,1066155.0,20.3809,20.3877,20.3538,20.3673,1066155.0
2016-03-24 15:40:00,30.02,30.06,30.0,30.01,1343215.0,20.3673,20.3945,20.3538,20.3605,1343215.0
2016-03-24 15:50:00,30.01,30.08,29.99,30.08,2052550.0,20.3605,20.408,20.347,20.408,2052550.0
2016-03-28 09:30:00,30.09,30.22,30.09,30.13,885310.0,20.4148,20.503,20.4148,20.442,885310.0
2016-03-28 09:40:00,30.12,30.13,30.06,30.08,746278.0,20.4352,20.442,20.3945,20.408,746278.0
2016-03-28 09:50:00,30.08,30.08,30.05,30.07,425456.0,20.408,20.408,20.3877,20.4012,425456.0
2016-03-28 10:00:00,30.07,30.1,30.03,30.07,448641.0,20.4012,20.4216,20.3741,20.4012,448641.0
2016-03-28 10:10:00,30.07,30.07,30.02,30.04,461812.0,20.4012,20.4012,20.3673,20.3809,461812.0
2016-03-28 10:20:00,30.04,30.04,30.01,30.01,435432.0,20.3809,20.3809,20.3605,20.3605,435432.0
2016-03-28 10:30:00,30.01,30.02,29.93,29.94,596118.0,20.3605,20.3673,20.3063,20.313,596118.0
2016-03-28 10:40:00,29.94,29.95,29.86,29.89,658032.0,20.313,20.3198,20.2588,20.2791,658032.0
2016-03-28 10:50:00,29.89,29.89,29.8,29.84,740006.0,20.2791,20.2791,20.2181,20.2452,740006.0
2016-03-28 11:00:00,29.84,29.87,29.82,29.83,718308.0,20.2452,20.2656,20.2316,20.2384,718308.0
2016-03-28 11:10:00,29.84,29.85,29.81,29.82,502456.0,20.2452,20.252,20.2248,20.2316,502456.0
2016-03-28 11:20:00,29.82,29.89,29.81,29.87,770556.0,20.2316,20.2791,20.2248,20.2656,770556.0
2016-03-28 11:30:00,29.87,29.9,29.85,29.89,803602.0,20.2656,20.2859,20.252,20.2791,803602.0
2016-03-28 11:40:00,29.89,29.92,29.88,29.92,480724.0,20.2791,20.2995,20.2723,20.2995,480724.0
2016-03-28 11:50:00,29.91,29.92,29.88,29.91,737421.0,20.2927,20.2995,20.2723,20.2927,737421.0
2016-03-28 12:00:00,29.91,29.91,29.86,29.86,523356.0,20.2927,20.2927,20.2588,20.2588,523356.0
2016-03-28 12:10:00,29.87,29.91,29.86,29.89,460470.0,20.2656,20.2927,20.2588,20.2791,460470.0
2016-03-28 12:20:00,29.9,29.91,29.87,29.9,550894.0,20.2859,20.2927,20.2656,20.2859,550894.0
2016-03-28 12:30:00,29.9,29.95,29.87,29.93,823760.0,20.2859,20.3198,20.2656,20.3063,823760.0
2016-03-28 12:40:00,29.93,29.94,29.91,29.92,275329.0,20.3063,20.313,20.2927,20.2995,275329.0
2016-03-28 12:50:00,29.92,29.93,29.9,29.91,369272.0,20.2995,20.3063,20.2859,20.2927,369272.0
2016-03-28 13:00:00,29.9,29.91,29.87,29.9,614872.0,20.2859,20.2927,20.2656,20.2859,614872.0
2016-03-28 13:10:00,29.9,29.92,29.87,29.89,612059.0,20.2859,20.2995,20.2656,20.2791,612059.0
2016-03-28 13:20:00,29.89,29.89,29.85,29.88,560809.0,20.2791,20.2791,20.252,20.2723,560809.0
2016-03-28 13:30:00,29.88,29.89,29.85,29.87,499532.0,20.2723,20.2791,20.252,20.2656,499532.0
2016-03-28 13:40:00,29.87,29.88,29.85,29.86,601246.0,20.2656,20.2723,20.252,20.2588,601246.0
2016-03-28 13:50:00,29.86,29.87,29.85,29.85,561881.0,20.2588,20.2656,20.252,20.252,561881.0
2016-03-28 14:00:00,29.86,29.89,29.85,29.87,595136.0,20.2588,20.2791,20.252,20.2656,595136.0
2016-03-28 14:10:00,29.87,29.88,29.83,29.84,762242.0,20.2656,20.2723,20.2384,20.2452,762242.0
2016-03-28 14:20:00,29.84,29.85,29.82,29.83,665229.0,20.2452,20.252,20.2316,20.2384,665229.0
2016-03-28 14:30:00,29.82,29.83,29.79,29.82,904553.0,20.2316,20.2384,20.2113,20.2316,904553.0
2016-03-28 14:40:00,29.82,29.82,29.77,29.78,642391.0,20.2316,20.2316,20.1977,20.2045,642391.0
2016-03-28 14:50:00,29.77,29.78,29.75,29.76,716082.0,20.1977,20.2045,20.1841,20.1909,716082.0
2016-03-28 15:00:00,29.77,29.8,29.76,29.77,798433.0,20.1977,20.2181,20.1909,20.1977,798433.0
2016-03-28 15:10:00,29.77,29.79,29.76,29.79,1034408.0,20.1977,20.2113,20.1909,20.2113,1034408.0
2016-03-28 15:20:00,29.79,29.79,29.75,29.77,1042033.0,20.2113,20.2113,20.1841,20.1977,1042033.0
2016-03-28 15:30:00,29.77,29.79,29.75,29.76,884522.0,20.1977,20.2113,20.1841,20.1909,884522.0
2016-03-28 15:40:00,29.76,29.8,29.75,29.75,1234447.0,20.1909,20.2181,20.1841,20.1841,1234447.0
2016-03-28 15:50:00,29.75,29.78,29.74,29.77,2377997.0,20.1841,20.2045,20.1774,20.1977,2377997.0
2016-03-29 09:30:00,29.82,29.86,29.75,29.76,900677.0,20.2316,20.2588,20.1841,20.1909,900677.0
2016-03-29 09:40:00,29.77,29.79,29.71,29.73,762003.0,20.1977,20.2113,20.157,20.1706,762003.0
2016-03-29 09:50:00,29.72,29.81,29.72,29.79,1049068.0,20.1638,20.2248,20.1638,20.2113,1049068.0
2016-03-29 10:00:00,29.78,29.85,29.77,29.85,739688.0,20.2045,20.252,20.1977,20.252,739688.0
2016-03-29 10:10:00,29.84,29.86,29.82,29.86,634782.0,20.2452,20.2588,20.2316,20.2588,634782.0
2016-03-29 10:20:00,29.85,29.92,29.85,29.9,816702.0,20.252,20.2995,20.252,20.2859,816702.0
2016-03-29 10:30:00,29.9,29.96,29.88,29.94,695067.0,20.2859,20.3266,20.2723,20.313,695067.0
2016-03-29 10:40:00,29.95,29.99,29.94,29.96,672145.0,20.3198,20.347,20.313,20.3266,672145.0
2016-03-29 10:50:00,29.96,29.97,29.91,29.91,685027.0,20.3266,20.3334,20.2927,20.2927,685027.0
2016-03-29 11:00:00,29.92,29.92,29.8,29.9,874273.0,20.2995,20.2995,20.2181,20.2859,874273.0
2016-03-29 11:10:00,29.9,29.9,29.85,29.89,531762.0,20.2859,20.2859,20.252,20.2791,531762.0
2016-03-29 11:20:00,29.88,29.9,29.85,29.89,835625.0,20.2723,20.2859,20.252,20.2791,835625.0
2016-03-29 11:30:00,29.89,29.91,29.84,29.86,745422.0,20.2791,20.2927,20.2452,20.2588,745422.0
2016-03-29 11:40:00,29.86,29.89,29.82,29.86,585949.0,20.2588,20.2791,20.2316,20.2588,585949.0
2016-03-29 11:50:00,29.86,29.92,29.85,29.91,311127.0,20.2588,20.2995,20.252,20.2927,311127.0
2016-03-29 12:00:00,29.91,29.91,29.88,29.9,740162.0,20.2927,20.2927,20.2723,20.2859,740162.0
2016-03-29 12:10:00,29.9,29.91,29.85,29.88,441124.0,20.2859,20.2927,20.252,20.2723,441124.0
2016-03-29 12:20:00,29.88,29.98,29.87,29.96,906882.0,20.2723,20.3402,20.2656,20.3266,906882.0
2016-03-29 12:30:00,29.97,29.99,29.93,29.95,581141.0,20.3334,20.347,20.3063,20.3198,581141.0
2016-03-29 12:40:00,29.94,30.06,29.94,30.04,702361.0,20.313,20.3945,20.313,20.3809,702361.0
2016-03-29 12:50:00,30.03,30.06,30.0,30.01,494210.0,20.3741,20.3945,20.3538,20.3605,494210.0
2016-03-29 13:00:00,30.02,30.02,29.98,30.02,659254.0,20.3673,20.3673,20.3402,20.3673,659254.0
2016-03-29 13:10:00,30.01,30.07,30.01,30.07,532729.0,20.3605,20.4012,20.3605,20.4012,532729.0
2016-03-29 13:20:00,30.07,30.1,30.06,30.09,466500.0,20.4012,20.4216,20.3945,20.4148,466500.0
2016-03-29 13:30:00,30.1,30.1,30.05,30.09,511043.0,20.4216,20.4216,20.3877,20.4148,511043.0
2016-03-29 13:40:00,30.09,30.13,30.08,30.12,1585940.0,20.4148,20.442,20.408,20.4352,1585940.0
2016-03-29 13:50:00,30.13,30.17,30.11,30.17,606222.0,20.442,20.4691,20.4284,20.4691,606222.0
2016-03-29 14:00:00,30.17,30.19,30.11,30.14,1127059.0,20.4691,20.4827,20.4284,20.4487,1127059.0
2016-03-29 14:10:00,30.13,30.15,30.11,30.15,660497.0,20.442,20.4555,20.4284,20.4555,660497.0
2016-03-29 14:20:00,30.15,30.16,30.12,30.12,1103602.0,20.4555,20.4623,20.4352,20.4352,1103602.0
2016-03-29 14:30:00,30.12,30.15,30.11,30.12,846121.0,20.4352,20.4555,20.4284,20.4352,846121.0
2016-03-29 14:40:00,30.12,30.13,30.09,30.12,443236.0,20.4352,20.442,20.4148,20.4352,443236.0
2016-03-29 14:50:00,30.11,30.13,30.06,30.07,353852.0,20.4284,20.442,20.3945,20.4012,353852.0
2016-03-29 15:00:00,30.06,30.11,30.05,30.1,610933.0,20.3945,20.4284,20.3877,20.4216,610933.0
2016-03-29 15:10:00,30.1,30.1,30.06,30.07,549633.0,20.4216,20.4216,20.3945,20.4012,549633.0
2016-03-29 15:20:00,30.08,30.1,30.07,30.1,546884.0,20.408,20.4216,20.4012,20.4216,546884.0
2016-03-29 15:30:00,30.1,30.1,30.05,30.07,1026700.0,20.4216,20.4216,20.3877,20.4012,1026700.0
2016-03-29 15:40:00,30.06,30.08,30.04,30.05,1335748.0,20.3945,20.408,20.3809,20.3877,1335748.0
2016-03-29 15:50:00,30.05,30.09,30.04,30.06,2571332.0,20.3877,20.4148,20.3809,20.3945,2571332.0
2016-03-30 09:30:00,30.15,30.21,30.08,30.09,1588228.0,20.4555,20.4962,20.408,20.4148,1588228.0
2016-03-30 09:40:00,30.09,30.15,30.06,30.14,1731594.0,20.4148,20.4555,20.3945,20.4487,1731594.0
2016-03-30 09:50:00,30.14,30.17,30.06,30.09,815016.0,20.4487,20.4691,20.3945,20.4148,815016.0
2016-03-30 10:00:00,30.09,30.15,30.07,30.14,914805.0,20.4148,20.4555,20.4012,20.4487,914805.0
2016-03-30 10:10:00,30.14,30.16,30.04,30.06,629678.0,20.4487,20.4623,20.3809,20.3945,629678.0
2016-03-30 10:20:00,30.06,30.07,30.04,30.05,674241.0,20.3945,20.4012,20.3809,20.3877,674241.0
2016-03-30 10:30:00,30.05,30.06,30.04,30.05,560693.0,20.3877,20.3945,20.3809,20.3877,560693.0
2016-03-30 10:40:00,30.05,30.07,30.02,30.03,855098.0,20.3877,20.4012,20.3673,20.3741,855098.0
2016-03-30 10:50:00,30.02,30.06,30.01,30.04,881767.0,20.3673,20.3945,20.3605,20.3809,881767.0
2016-03-30 11:00:00,30.04,30.13,30.03,30.11,798239.0,20.3809,20.442,20.3741,20.4284,798239.0
2016-03-30 11:10:00,30.11,30.14,30.1,30.12,608554.0,20.4284,20.4487,20.4216,20.4352,608554.0
2016-03-30 11:20:00,30.12,30.15,30.1,30.13,714670.0,20.4352,20.4555,20.4216,20.442,714670.0
2016-03-30 11:30:00,30.13,30.14,30.07,30.08,714193.0,20.442,20.4487,20.4012,20.408,714193.0
2016-03-30 11:40:00,30.09,30.12,30.08,30.1,450959.0,20.4148,20.4352,20.408,20.4216,450959.0
2016-03-30 11:50:00,30.1,30.11,30.08,30.09,551986.0,20.4216,20.4284,20.408,20.4148,551986.0
2016-03-30 12:00:00,30.09,30.09,30.05,30.08,759761.0,20.4148,20.4148,20.3877,20.408,759761.0
2016-03-30 12:10:00,30.08,30.13,30.06,30.09,527399.0,20.408,20.442,20.3945,20.4148,527399.0
2016-03-30 12:20:00,30.09,30.12,30.07,30.12,556227.0,20.4148,20.4352,20.4012,20.4352,556227.0
2016-03-30 12:30:00,30.12,30.13,30.07,30.08,494527.0,20.4352,20.442,20.4012,20.408,494527.0
2016-03-30 12:40:00,30.08,30.09,30.03,30.08,837429.0,20.408,20.4148,20.3741,20.408,837429.0
2016-03-30 12:50:00,30.07,30.09,30.05,30.09,358813.0,20.4012,20.4148,20.3877,20.4148,358813.0
2016-03-30 13:00:00,30.09,30.1,30.07,30.09,455940.0,20.4148,20.4216,20.4012,20.4148,455940.0
2016-03-30 13:10:00,30.08,30.09,30.06,30.06,364560.0,20.408,20.4148,20.3945,20.3945,364560.0
2016-03-30 13:20:00,30.06,30.1,30.06,30.06,742931.0,20.3945,20.4216,20.3945,20.3945,742931.0
2016-03-30 13:30:00,30.07,30.07,30.03,30.04,447631.0,20.4012,20.4012,20.3741,20.3809,447631.0
2016-03-30 13:40:00,30.05,30.11,30.04,30.11,573937.0,20.3877,20.4284,20.3809,20.4284,573937.0
2016-03-30 13:50:00,30.11,30.12,30.05,30.05,591185.0,20.4284,20.4352,20.3877,20.3877,591185.0
2016-03-30 14:00:00,30.05,30.09,30.04,30.09,416577.0,20.3877,20.4148,20.3809,20.4148,416577.0
2016-03-30 14:10:00,30.09,30.1,30.08,30.09,465436.0,20.4148,20.4216,20.408,20.4148,465436.0
2016-03-30 14:20:00,30.09,30.12,30.07,30.12,555502.0,20.4148,20.4352,20.4012,20.4352,555502.0
2016-03-30 14:30:00,30.12,30.13,30.09,30.11,730457.0,20.4352,20.442,20.4148,20.4284,730457.0
2016-03-30 14:40:00,30.1,30.11,30.05,30.07,584725.0,20.4216,20.4284,20.3877,20.4012,584725.0
2016-03-30 14:50:00,30.07,30.09,30.05,30.06,480746.0,20.4012,20.4148,20.3877,20.3945,480746.0
2016-03-30 15:00:00,30.07,30.09,30.05,30.08,746301.0,20.4012,20.4148,20.3877,20.408,746301.0
2016-03-30 15:10:00,30.08,30.1,30.07,30.09,625405.0,20.408,20.4216,20.4012,20.4148,625405.0
2016-03-30 15:20:00,30.09,30.11,30.08,30.11,620243.0,20.4148,20.4284,20.408,20.4284,620243.0
2016-03-30 15:30:00,30.11,30.12,30.06,30.08,992916.0,20.4284,20.4352,20.3945,20.408,992916.0
2016-03-30 15:40:00,30.08,30.08,30.05,30.05,953172.0,20.408,20.408,20.3877,20.3877,953172.0
2016-03-30 15:50:00,30.05,30.07,30.03,30.07,1909625.0,20.3877,20.4012,20.3741,20.4012,1909625.0
2016-03-31 09:30:00,30.06,30.11,30.0,30.03,1256445.0,20.3945,20.4284,20.3538,20.3741,1256445.0
2016-03-31 09:40:00,30.02,30.03,29.91,29.97,1288399.0,20.3673,20.3741,20.2927,20.3334,1288399.0
2016-03-31 09:50:00,29.96,29.98,29.89,29.94,1098723.0,20.3266,20.3402,20.2791,20.313,1098723.0
2016-03-31 10:00:00,29.94,30.06,29.9,30.02,1025098.0,20.313,20.3945,20.2859,20.3673,1025098.0
2016-03-31 10:10:00,30.03,30.07,29.99,30.05,687393.0,20.3741,20.4012,20.347,20.3877,687393.0
2016-03-31 10:20:00,30.05,30.08,30.0,30.0,674753.0,20.3877,20.408,20.3538,20.3538,674753.0
2016-03-31 10:30:00,30.0,30.04,29.99,30.0,796706.0,20.3538,20.3809,20.347,20.3538,796706.0
2016-03-31 10:40:00,29.99,30.05,29.99,30.01,567795.0,20.347,20.3877,20.347,20.3605,567795.0
2016-03-31 10:50:00,30.0,30.03,29.99,30.0,581462.0,20.3538,20.3741,20.347,20.3538,581462.0
2016-03-31 11:00:00,30.01,30.04,29.98,29.99,516366.0,20.3605,20.3809,20.3402,20.347,516366.0
2016-03-31 11:10:00,29.99,30.05,29.98,30.03,633819.0,20.347,20.3877,20.3402,20.3741,633819.0
2016-03-31 11:20:00,30.02,30.04,29.99,30.0,385119.0,20.3673,20.3809,20.347,20.3538,385119.0
2016-03-31 11:30:00,30.0,30.05,29.98,30.05,769452.0,20.3538,20.3877,20.3402,20.3877,769452.0
2016-03-31 11:40:00,30.05,30.07,30.03,30.06,613773.0,20.3877,20.4012,20.3741,20.3945,613773.0
2016-03-31 11:50:00,30.05,30.1,30.05,30.1,524184.0,20.3877,20.4216,20.3877,20.4216,524184.0
2016-03-31 12:00:00,30.1,30.17,30.09,30.15,738660.0,20.4216,20.4691,20.4148,20.4555,738660.0
2016-03-31 12:10:00,30.16,30.16,30.14,30.14,696993.0,20.4623,20.4623,20.4487,20.4487,696993.0
2016-03-31 12:20:00,30.15,30.15,30.07,30.09,599495.0,20.4555,20.4555,20.4012,20.4148,599495.0
2016-03-31 12:30:00,30.09,30.12,30.05,30.11,578823.0,20.4148,20.4352,20.3877,20.4284,578823.0
2016-03-31 12:40:00,30.11,30.15,30.1,30.1,547080.0,20.4284,20.4555,20.4216,20.4216,547080.0
2016-03-31 12:50:00,30.11,30.13,30.09,30.09,406683.0,20.4284,20.442,20.4148,20.4148,406683.0
2016-03-31 13:00:00,30.09,30.1,30.07,30.08,446093.0,20.4148,20.4216,20.4012,20.408,446093.0
2016-03-31 13:10:00,30.08,30.1,30.07,30.08,448115.0,20.408,20.4216,20.4012,20.408,448115.0
2016-03-31 13:20:00,30.08,30.08,29.98,30.0,640022.0,20.408,20.408,20.3402,20.3538,640022.0
2016-03-31 13:30:00,30.0,30.0,29.93,29.93,933969.0,20.3538,20.3538,20.3063,20.3063,933969.0
2016-03-31 13:40:00,29.94,29.96,29.88,29.88,1076514.0,20.313,20.3266,20.2723,20.2723,1076514.0
2016-03-31 13:50:00,29.88,29.9,29.82,29.84,1027428.0,20.2723,20.2859,20.2316,20.2452,1027428.0
2016-03-31 14:00:00,29.84,29.84,29.73,29.8,2088431.0,20.2452,20.2452,20.1706,20.2181,2088431.0
2016-03-31 14:10:00,29.8,29.84,29.79,29.84,1032978.0,20.2181,20.2452,20.2113,20.2452,1032978.0
2016-03-31 14:20:00,29.84,29.9,29.8,29.82,976543.0,20.2452,20.2859,20.2181,20.2316,976543.0
2016-03-31 14:30:00,29.82,29.84,29.76,29.77,1414810.0,20.2316,20.2452,20.1909,20.1977,1414810.0
2016-03-31 14:40:00,29.77,29.78,29.72,29.76,1349773.0,20.1977,20.2045,20.1638,20.1909,1349773.0
2016-03-31 14:50:00,29.76,29.76,29.7,29.71,981424.0,20.1909,20.1909,20.1502,20.157,981424.0
2016-03-31 15:00:00,29.71,29.73,29.64,29.65,1599287.0,20.157,20.1706,20.1095,20.1163,1599287.0
2016-03-31 15:10:00,29.65,29.66,29.63,29.65,2030055.0,20.1163,20.1231,20.1027,20.1163,2030055.0
2016-03-31 15:20:00,29.65,29.66,29.59,29.6,2427977.0,20.1163,20.1231,20.0756,20.0824,2427977.0
2016-03-31 15:30:00,29.6,29.67,29.54,29.55,3395721.0,20.0824,20.1299,20.0417,20.0484,3395721.0
2016-03-31 15:40:00,29.55,29.72,29.51,29.72,4718847.0,20.0484,20.1638,20.0213,20.1638,4718847.0
2016-03-31 15:50:00,29.71,29.72,29.56,29.63,6867020.0,20.157,20.1638,20.0552,20.1027,6867020.0
2016-04-01 09:30:00,29.44,29.76,29.44,29.49,2305443.0,19.9738,20.1909,19.9738,20.0077,2305443.0
2016-04-01 09:40:00,29.49,29.56,29.41,29.54,1899637.0,20.0077,20.0552,19.9535,20.0417,1899637.0
2016-04-01 09:50:00,29.54,29.57,29.44,29.46,1833956.0,20.0417,20.062,19.9738,19.9874,1833956.0
2016-04-01 10:00:00,29.46,29.57,29.43,29.54,1644996.0,19.9874,20.062,19.967,20.0417,1644996.0
2016-04-01 10:10:00,29.53,29.66,29.51,29.65,1112112.0,20.0349,20.1231,20.0213,20.1163,1112112.0
2016-04-01 10:20:00,29.66,29.66,29.59,29.62,1104799.0,20.1231,20.1231,20.0756,20.0959,1104799.0
2016-04-01 10:30:00,29.63,29.8,29.62,29.78,1946292.0,20.1027,20.2181,20.0959,20.2045,1946292.0
2016-04-01 10:40:00,29.78,29.81,29.74,29.8,1332258.0,20.2045,20.2248,20.1774,20.2181,1332258.0
2016-04-01 10:50:00,29.8,29.84,29.75,29.8,1379569.0,20.2181,20.2452,20.1841,20.2181,1379569.0
2016-04-01 11:00:00,29.81,29.87,29.77,29.86,828454.0,20.2248,20.2656,20.1977,20.2588,828454.0
2016-04-01 11:10:00,29.86,29.91,29.84,29.84,1250108.0,20.2588,20.2927,20.2452,20.2452,1250108.0
2016-04-01 11:20:00,29.85,29.91,29.84,29.9,610111.0,20.252,20.2927,20.2452,20.2859,610111.0
2016-04-01 11:30:00,29.9,29.95,29.89,29.93,643869.0,20.2859,20.3198,20.2791,20.3063,643869.0
2016-04-01 11:40:00,29.94,29.98,29.92,29.93,636003.0,20.313,20.3402,20.2995,20.3063,636003.0
2016-04-01 11:50:00,29.93,29.93,29.86,29.88,468366.0,20.3063,20.3063,20.2588,20.2723,468366.0
2016-04-01 12:00:00,29.89,29.91,29.84,29.86,394779.0,20.2791,20.2927,20.2452,20.2588,394779.0
2016-04-01 12:10:00,29.87,29.88,29.84,29.85,553845.0,20.2656,20.2723,20.2452,20.252,553845.0
2016-04-01 12:20:00,29.86,29.86,29.79,29.82,363613.0,20.2588,20.2588,20.2113,20.2316,363613.0
2016-04-01 12:30:00,29.82,29.85,29.79,29.85,317120.0,20.2316,20.252,20.2113,20.252,317120.0
2016-04-01 12:40:00,29.85,29.89,29.84,29.87,520996.0,20.252,20.2791,20.2452,20.2656,520996.0
2016-04-01 12:50:00,29.88,29.88,29.84,29.86,414246.0,20.2723,20.2723,20.2452,20.2588,414246.0
2016-04-01 13:00:00,29.85,29.9,29.85,29.88,301622.0,20.252,20.2859,20.252,20.2723,301622.0
2016-04-01 13:10:00,29.87,29.96,29.87,29.96,367750.0,20.2656,20.3266,20.2656,20.3266,367750.0
2016-04-01 13:20:00,29.96,29.98,29.93,29.95,506176.0,20.3266,20.3402,20.3063,20.3198,506176.0
2016-04-01 13:30:00,29.95,29.98,29.94,29.97,242772.0,20.3198,20.3402,20.313,20.3334,242772.0
2016-04-01 13:40:00,29.97,30.0,29.96,30.0,491255.0,20.3334,20.3538,20.3266,20.3538,491255.0
2016-04-01 13:50:00,30.0,30.03,29.99,30.01,698192.0,20.3538,20.3741,20.347,20.3605,698192.0
2016-04-01 14:00:00,30.02,30.05,29.98,30.04,503496.0,20.3673,20.3877,20.3402,20.3809,503496.0
2016-04-01 14:10:00,30.05,30.09,30.04,30.04,664125.0,20.3877,20.4148,20.3809,20.3809,664125.0
2016-04-01 14:20:00,30.05,30.08,30.04,30.07,715843.0,20.3877,20.408,20.3809,20.4012,715843.0
2016-04-01 14:30:00,30.07,30.11,30.05,30.1,808777.0,20.4012,20.4284,20.3877,20.4216,808777.0
2016-04-01 14:40:00,30.1,30.11,30.04,30.05,582818.0,20.4216,20.4284,20.3809,20.3877,582818.0
2016-04-01 14:50:00,30.05,30.05,29.98,30.03,747293.0,20.3877,20.3877,20.3402,20.3741,747293.0
2016-04-01 15:00:00,30.04,30.09,30.03,30.07,608592.0,20.3809,20.4148,20.3741,20.4012,608592.0
2016-04-01 15:10:00,30.07,30.09,30.02,30.04,1006648.0,20.4012,20.4148,20.3673,20.3809,1006648.0
2016-04-01 15:20:00,30.05,30.09,30.02,30.09,982618.0,20.3877,20.4148,20.3673,20.4148,982618.0
2016-04-01 15:30:00,30.09,30.15,30.08,30.14,1355046.0,20.4148,20.4555,20.408,20.4487,1355046.0
2016-04-01 15:40:00,30.14,30.15,30.09,30.15,2669118.0,20.4487,20.4555,20.4148,20.4555,2669118.0
2016-04-01 15:50:00,30.14,30.17,30.04,30.05,4024445.0,20.4487,20.4691,20.3809,20.3877,4024445.0
2016-04-04 09:30:00,30.09,30.28,30.06,30.25,1107766.0,20.4148,20.5437,20.3945,20.5234,1107766.0
2016-04-04 09:40:00,30.25,30.43,30.22,30.41,1637407.0,20.5234,20.6455,20.503,20.6319,1637407.0
2016-04-04 09:50:00,30.4,30.54,30.38,30.48,1753400.0,20.6251,20.7201,20.6116,20.6794,1753400.0
2016-04-04 10:00:00,30.47,30.58,30.47,30.58,1558994.0,20.6726,20.7473,20.6726,20.7473,1558994.0
2016-04-04 10:10:00,30.58,30.67,30.55,30.67,1162973.0,20.7473,20.8083,20.7269,20.8083,1162973.0
2016-04-04 10:20:00,30.67,30.67,30.6,30.6,673021.0,20.8083,20.8083,20.7608,20.7608,673021.0
2016-04-04 10:30:00,30.6,30.62,30.56,30.59,1064199.0,20.7608,20.7744,20.7337,20.754,1064199.0
2016-04-04 10:40:00,30.58,30.63,30.57,30.58,960910.0,20.7473,20.7812,20.7405,20.7473,960910.0
2016-04-04 10:50:00,30.58,30.58,30.45,30.46,1142817.0,20.7473,20.7473,20.6591,20.6658,1142817.0
2016-04-04 11:00:00,30.47,30.52,30.45,30.5,772247.0,20.6726,20.7066,20.6591,20.693,772247.0
2016-04-04 11:10:00,30.5,30.52,30.45,30.52,935463.0,20.693,20.7066,20.6591,20.7066,935463.0
2016-04-04 11:20:00,30.51,30.61,30.5,30.6,1240238.0,20.6998,20.7676,20.693,20.7608,1240238.0
2016-04-04 11:30:00,30.6,30.72,30.58,30.7,866286.0,20.7608,20.8422,20.7473,20.8287,866286.0
2016-04-04 11:40:00,30.69,30.71,30.56,30.58,729621.0,20.8219,20.8355,20.7337,20.7473,729621.0
2016-04-04 11:50:00,30.57,30.64,30.57,30.63,627344.0,20.7405,20.788,20.7405,20.7812,627344.0
2016-04-04 12:00:00,30.62,30.64,30.6,30.63,410417.0,20.7744,20.788,20.7608,20.7812,410417.0
2016-04-04 12:10:00,30.64,30.66,30.62,30.66,619946.0,20.788,20.8015,20.7744,20.8015,619946.0
2016-04-04 12:20:00,30.65,30.7,30.64,30.65,522680.0,20.7948,20.8287,20.788,20.7948,522680.0
2016-04-04 12:30:00,30.65,30.71,30.64,30.67,479028.0,20.7948,20.8355,20.788,20.8083,479028.0
2016-04-04 12:40:00,30.66,30.67,30.63,30.66,528065.0,20.8015,20.8083,20.7812,20.8015,528065.0
2016-04-04 12:50:00,30.67,30.68,30.65,30.66,451049.0,20.8083,20.8151,20.7948,20.8015,451049.0
2016-04-04 13:00:00,30.66,30.71,30.65,30.7,604365.0,20.8015,20.8355,20.7948,20.8287,604365.0
2016-04-04 13:10:00,30.7,30.7,30.66,30.67,559906.0,20.8287,20.8287,20.8015,20.8083,559906.0
2016-04-04 13:20:00,30.68,30.71,30.65,30.66,720588.0,20.8151,20.8355,20.7948,20.8015,720588.0
2016-04-04 13:30:00,30.66,30.68,30.6,30.63,697155.0,20.8015,20.8151,20.7608,20.7812,697155.0
2016-04-04 13:40:00,30.63,30.67,30.62,30.66,734202.0,20.7812,20.8083,20.7744,20.8015,734202.0
2016-04-04 13:50:00,30.65,30.67,30.64,30.66,515087.0,20.7948,20.8083,20.788,20.8015,515087.0
2016-04-04 14:00:00,30.66,30.66,30.63,30.65,948562.0,20.8015,20.8015,20.7812,20.7948,948562.0
2016-04-04 14:10:00,30.66,30.68,30.62,30.68,793644.0,20.8015,20.8151,20.7744,20.8151,793644.0
2016-04-04 14:20:00,30.67,30.68,30.64,30.68,550401.0,20.8083,20.8151,20.788,20.8151,550401.0
2016-04-04 14:30:00,30.68,30.7,30.66,30.69,580361.0,20.8151,20.8287,20.8015,20.8219,580361.0
2016-04-04 14:40:00,30.69,30.71,30.66,30.7,907208.0,20.8219,20.8355,20.8015,20.8287,907208.0
2016-04-04 14:50:00,30.7,30.7,30.68,30.69,553440.0,20.8287,20.8287,20.8151,20.8219,553440.0
2016-04-04 15:00:00,30.69,30.71,30.68,30.69,1099084.0,20.8219,20.8355,20.8151,20.8219,1099084.0
2016-04-04 15:10:00,30.69,30.74,30.69,30.74,863028.0,20.8219,20.8558,20.8219,20.8558,863028.0
2016-04-04 15:20:00,30.73,30.75,30.69,30.73,1130409.0,20.849,20.8626,20.8219,20.849,1130409.0
2016-04-04 15:30:00,30.73,30.74,30.67,30.67,1146495.0,20.849,20.8558,20.8083,20.8083,1146495.0
2016-04-04 15:40:00,30.67,30.73,30.67,30.71,1622794.0,20.8083,20.849,20.8083,20.8355,1622794.0
2016-04-04 15:50:00,30.71,30.73,30.68,30.72,2563783.0,20.8355,20.849,20.8151,20.8422,2563783.0
2016-04-05 09:30:00,31.21,31.3,30.57,30.71,25888340.0,21.1747,21.2358,20.7405,20.8355,25888340.0
2016-04-05 09:40:00,30.71,30.92,30.59,30.89,12597272.0,20.8355,20.9779,20.754,20.9576,12597272.0
2016-04-05 09:50:00,30.9,31.12,30.87,31.07,9564552.0,20.9644,21.1136,20.944,21.0797,9564552.0
2016-04-05 10:00:00,31.07,31.08,30.76,30.8,8634060.0,21.0797,21.0865,20.8694,20.8965,8634060.0
2016-04-05 10:10:00,30.8,30.81,30.65,30.79,6665369.0,20.8965,20.9033,20.7948,20.8897,6665369.0
2016-04-05 10:20:00,30.79,30.83,30.74,30.8,7459097.0,20.8897,20.9169,20.8558,20.8965,7459097.0
2016-04-05 10:30:00,30.79,30.87,30.76,30.87,4317007.0,20.8897,20.944,20.8694,20.944,4317007.0
2016-04-05 10:40:00,30.87,31.09,30.86,31.0,4977095.0,20.944,21.0933,20.9372,21.0322,4977095.0
2016-04-05 10:50:00,31.0,31.01,30.93,30.95,6455235.0,21.0322,21.039,20.9847,20.9983,6455235.0
2016-04-05 11:00:00,30.96,31.02,30.89,30.9,9244180.0,21.0051,21.0458,20.9576,20.9644,9244180.0
2016-04-05 11:10:00,30.91,31.04,30.89,31.02,5515428.0,20.9712,21.0594,20.9576,21.0458,5515428.0
2016-04-05 11:20:00,31.02,31.21,31.01,31.15,3734982.0,21.0458,21.1747,21.039,21.134,3734982.0
2016-04-05 11:30:00,31.14,31.21,31.08,31.2,3170527.0,21.1272,21.1747,21.0865,21.1679,3170527.0
2016-04-05 11:40:00,31.21,31.27,31.14,31.23,3998135.0,21.1747,21.2154,21.1272,21.1883,3998135.0
2016-04-05 11:50:00,31.23,31.41,31.22,31.35,3380968.0,21.1883,21.3104,21.1815,21.2697,3380968.0
2016-04-05 12:00:00,31.36,31.42,31.33,31.38,4843266.0,21.2765,21.3172,21.2561,21.29,4843266.0
2016-04-05 12:10:00,31.39,31.47,31.35,31.38,4096405.0,21.2968,21.3511,21.2697,21.29,4096405.0
2016-04-05 12:20:00,31.39,31.41,31.32,31.38,2743504.0,21.2968,21.3104,21.2493,21.29,2743504.0
2016-04-05 12:30:00,31.38,31.48,31.37,31.44,2323692.0,21.29,21.3579,21.2832,21.3307,2323692.0
2016-04-05 12:40:00,31.44,31.54,31.43,31.53,2886670.0,21.3307,21.3986,21.324,21.3918,2886670.0
2016-04-05 12:50:00,31.54,31.64,31.5,31.63,5754650.0,21.3986,21.4664,21.3714,21.4596,5754650.0
2016-04-05 13:00:00,31.63,31.63,31.51,31.53,3047322.0,21.4596,21.4596,21.3782,21.3918,3047322.0
2016-04-05 13:10:00,31.53,31.62,31.52,31.57,3147140.0,21.3918,21.4529,21.385,21.4189,3147140.0
2016-04-05 13:20:00,31.58,31.75,31.57,31.6,4464434.0,21.4257,21.5411,21.4189,21.4393,4464434.0
2016-04-05 13:30:00,31.6,31.61,31.48,31.56,3808432.0,21.4393,21.4461,21.3579,21.4121,3808432.0
2016-04-05 13:40:00,31.55,31.75,31.53,31.64,8549178.0,21.4054,21.5411,21.3918,21.4664,8549178.0
2016-04-05 13:50:00,31.63,31.67,31.39,31.4,6240175.0,21.4596,21.4868,21.2968,21.3036,6240175.0
2016-04-05 14:00:00,31.41,31.44,31.25,31.26,3533360.0,21.3104,21.3307,21.2018,21.2086,3533360.0
2016-04-05 14:10:00,31.26,31.41,31.26,31.33,2243691.0,21.2086,21.3104,21.2086,21.2561,2243691.0
2016-04-05 14:20:00,31.34,31.37,31.28,31.36,2044493.0,21.2629,21.2832,21.2222,21.2765,2044493.0
2016-04-05 14:30:00,31.36,31.46,31.32,31.45,2564154.0,21.2765,21.3443,21.2493,21.3375,2564154.0
2016-04-05 14:40:00,31.45,31.52,31.43,31.51,3329146.0,21.3375,21.385,21.324,21.3782,3329146.0
2016-04-05 14:50:00,31.51,31.57,31.5,31.53,4253456.0,21.3782,21.4189,21.3714,21.3918,4253456.0
2016-04-05 15:00:00,31.53,31.55,31.5,31.54,2595551.0,21.3918,21.4054,21.3714,21.3986,2595551.0
2016-04-05 15:10:00,31.54,31.58,31.51,31.52,2682437.0,21.3986,21.4257,21.3782,21.385,2682437.0
2016-04-05 15:20:00,31.52,31.57,31.49,31.52,2238079.0,21.385,21.4189,21.3647,21.385,2238079.0
2016-04-05 15:30:00,31.53,31.54,31.49,31.5,2917738.0,21.3918,21.3986,21.3647,21.3714,2917738.0
2016-04-05 15:40:00,31.51,31.51,31.46,31.49,3085013.0,21.3782,21.3782,21.3443,21.3647,3085013.0
2016-04-05 15:50:00,31.5,31.52,31.3,31.39,9419455.0,21.3714,21.385,21.2358,21.2968,9419455.0
2016-04-06 09:30:00,31.55,31.87,31.53,31.71,8607642.0,21.4054,21.6225,21.3918,21.5139,8607642.0
2016-04-06 09:40:00,31.71,31.83,31.63,31.82,4914854.0,21.5139,21.5953,21.4596,21.5885,4914854.0
2016-04-06 09:50:00,31.83,32.18,31.8,32.07,5872960.0,21.5953,21.8328,21.575,21.7582,5872960.0
2016-04-06 10:00:00,32.06,32.24,32.03,32.24,6557905.0,21.7514,21.8735,21.731,21.8735,6557905.0
2016-04-06 10:10:00,32.24,32.44,32.19,32.23,7041103.0,21.8735,22.0092,21.8396,21.8667,7041103.0
2016-04-06 10:20:00,32.24,32.34,32.07,32.09,6777128.0,21.8735,21.9413,21.7582,21.7717,6777128.0
2016-04-06 10:30:00,32.1,32.23,32.09,32.18,4751870.0,21.7785,21.8667,21.7717,21.8328,4751870.0
2016-04-06 10:40:00,32.16,32.27,32.07,32.26,4704278.0,21.8192,21.8939,21.7582,21.8871,4704278.0
2016-04-06 10:50:00,32.25,32.37,32.25,32.27,3107341.0,21.8803,21.9617,21.8803,21.8939,3107341.0
2016-04-06 11:00:00,32.27,32.4,32.24,32.38,3186767.0,21.8939,21.9821,21.8735,21.9685,3186767.0
2016-04-06 11:10:00,32.38,32.42,32.33,32.42,2668930.0,21.9685,21.9956,21.9346,21.9956,2668930.0
2016-04-06 11:20:00,32.41,32.49,32.37,32.49,3407317.0,21.9888,22.0431,21.9617,22.0431,3407317.0
2016-04-06 11:30:00,32.49,32.64,32.45,32.61,3068848.0,22.0431,22.1449,22.016,22.1245,3068848.0
2016-04-06 11:40:00,32.62,32.79,32.59,32.64,4264466.0,22.1313,22.2467,22.111,22.1449,4264466.0
2016-04-06 11:50:00,32.63,32.65,32.48,32.6,3284086.0,22.1381,22.1517,22.0363,22.1177,3284086.0
2016-04-06 12:00:00,32.6,32.64,32.39,32.42,2481934.0,22.1177,22.1449,21.9753,21.9956,2481934.0
2016-04-06 12:10:00,32.42,32.48,32.37,32.38,2324491.0,21.9956,22.0363,21.9617,21.9685,2324491.0
2016-04-06 12:20:00,32.38,32.5,32.34,32.5,1923799.0,21.9685,22.0499,21.9413,22.0499,1923799.0
2016-04-06 12:30:00,32.5,32.59,32.49,32.57,1639171.0,22.0499,22.111,22.0431,22.0974,1639171.0
2016-04-06 12:40:00,32.57,32.62,32.54,32.62,2528919.0,22.0974,22.1313,22.077,22.1313,2528919.0
2016-04-06 12:50:00,32.62,32.68,32.56,32.6,2306123.0,22.1313,22.172,22.0906,22.1177,2306123.0
2016-04-06 13:00:00,32.61,32.74,32.57,32.74,1896695.0,22.1245,22.2127,22.0974,22.2127,1896695.0
2016-04-06 13:10:00,32.73,32.74,32.68,32.7,1595161.0,22.2059,22.2127,22.172,22.1856,1595161.0
2016-04-06 13:20:00,32.71,32.74,32.66,32.72,1425118.0,22.1924,22.2127,22.1585,22.1992,1425118.0
2016-04-06 13:30:00,32.72,32.75,32.67,32.69,2063064.0,22.1992,22.2195,22.1652,22.1788,2063064.0
2016-04-06 13:40:00,32.69,32.75,32.64,32.71,1964097.0,22.1788,22.2195,22.1449,22.1924,1964097.0
2016-04-06 13:50:00,32.72,32.81,32.71,32.8,1919610.0,22.1992,22.2602,22.1924,22.2534,1919610.0
2016-04-06 14:00:00,32.8,32.84,32.74,32.82,2447396.0,22.2534,22.2806,22.2127,22.267,2447396.0
2016-04-06 14:10:00,32.82,32.89,32.77,32.84,1941439.0,22.267,22.3145,22.2331,22.2806,1941439.0
2016-04-06 14:20:00,32.84,32.99,32.84,32.98,2584004.0,22.2806,22.3823,22.2806,22.3756,2584004.0
2016-04-06 14:30:00,32.98,33.0,32.66,32.66,4504515.0,22.3756,22.3891,22.1585,22.1585,4504515.0
2016-04-06 14:40:00,32.66,32.89,32.66,32.88,3145412.0,22.1585,22.3145,22.1585,22.3077,3145412.0
2016-04-06 14:50:00,32.89,32.95,32.85,32.92,2392535.0,22.3145,22.3552,22.2874,22.3349,2392535.0
2016-04-06 15:00:00,32.93,32.99,32.81,32.93,3389498.0,22.3416,22.3823,22.2602,22.3416,3389498.0
2016-04-06 15:10:00,32.93,32.95,32.82,32.86,2348483.0,22.3416,22.3552,22.267,22.2941,2348483.0
2016-04-06 15:20:00,32.85,32.86,32.73,32.76,3790541.0,22.2874,22.2941,22.2059,22.2263,3790541.0
2016-04-06 15:30:00,32.76,32.85,32.72,32.84,3004020.0,22.2263,22.2874,22.1992,22.2806,3004020.0
2016-04-06 15:40:00,32.84,32.94,32.83,32.86,3795903.0,22.2806,22.3484,22.2738,22.2941,3795903.0
2016-04-06 15:50:00,32.86,32.97,32.84,32.93,7269134.0,22.2941,22.3688,22.2806,22.3416,7269134.0
2016-04-07 09:30:00,32.61,32.87,32.55,32.72,3761011.0,22.1245,22.3009,22.0838,22.1992,3761011.0
2016-04-07 09:40:00,32.72,32.79,32.51,32.53,3900604.0,22.1992,22.2467,22.0567,22.0703,3900604.0
2016-04-07 09:50:00,32.53,32.74,32.52,32.72,2435265.0,22.0703,22.2127,22.0635,22.1992,2435265.0
2016-04-07 10:00:00,32.72,32.87,32.69,32.84,2028818.0,22.1992,22.3009,22.1788,22.2806,2028818.0
2016-04-07 10:10:00,32.84,32.85,32.69,32.74,2003931.0,22.2806,22.2874,22.1788,22.2127,2003931.0
2016-04-07 10:20:00,32.75,32.79,32.71,32.71,1269028.0,22.2195,22.2467,22.1924,22.1924,1269028.0
2016-04-07 10:30:00,32.72,32.74,32.67,32.7,1013920.0,22.1992,22.2127,22.1652,22.1856,1013920.0
2016-04-07 10:40:00,32.7,32.96,32.67,32.96,1813564.0,22.1856,22.362,22.1652,22.362,1813564.0
2016-04-07 10:50:00,32.95,33.08,32.94,33.02,2585210.0,22.3552,22.4434,22.3484,22.4027,2585210.0
2016-04-07 11:00:00,33.01,33.08,32.92,32.93,1588810.0,22.3959,22.4434,22.3349,22.3416,1588810.0
2016-04-07 11:10:00,32.93,32.98,32.89,32.89,1053110.0,22.3416,22.3756,22.3145,22.3145,1053110.0
2016-04-07 11:20:00,32.89,32.94,32.86,32.92,1447750.0,22.3145,22.3484,22.2941,22.3349,1447750.0
2016-04-07 11:30:00,32.93,32.93,32.74,32.76,1398253.0,22.3416,22.3416,22.2127,22.2263,1398253.0
2016-04-07 11:40:00,32.75,32.82,32.69,32.82,1199274.0,22.2195,22.267,22.1788,22.267,1199274.0
2016-04-07 11:50:00,32.81,32.84,32.76,32.83,1110956.0,22.2602,22.2806,22.2263,22.2738,1110956.0
2016-04-07 12:00:00,32.82,32.89,32.78,32.89,750330.0,22.267,22.3145,22.2399,22.3145,750330.0
2016-04-07 12:10:00,32.87,32.96,32.87,32.88,1119976.0,22.3009,22.362,22.3009,22.3077,1119976.0
2016-04-07 12:20:00,32.89,32.89,32.79,32.82,824441.0,22.3145,22.3145,22.2467,22.267,824441.0
2016-04-07 12:30:00,32.82,32.82,32.7,32.76,751098.0,22.267,22.267,22.1856,22.2263,751098.0
2016-04-07 12:40:00,32.76,32.77,32.68,32.75,1216045.0,22.2263,22.2331,22.172,22.2195,1216045.0
2016-04-07 12:50:00,32.75,32.8,32.73,32.77,488276.0,22.2195,22.2534,22.2059,22.2331,488276.0
2016-04-07 13:00:00,32.77,32.89,32.77,32.87,561648.0,22.2331,22.3145,22.2331,22.3009,561648.0
2016-04-07 13:10:00,32.87,32.91,32.84,32.88,916230.0,22.3009,22.3281,22.2806,22.3077,916230.0
2016-04-07 13:20:00,32.87,32.91,32.83,32.84,474872.0,22.3009,22.3281,22.2738,22.2806,474872.0
2016-04-07 13:30:00,32.84,32.86,32.81,32.82,512362.0,22.2806,22.2941,22.2602,22.267,512362.0
2016-04-07 13:40:00,32.83,32.9,32.72,32.73,872288.0,22.2738,22.3213,22.1992,22.2059,872288.0
2016-04-07 13:50:00,32.73,32.76,32.66,32.75,907873.0,22.2059,22.2263,22.1585,22.2195,907873.0
2016-04-07 14:00:00,32.75,32.79,32.56,32.58,1854206.0,22.2195,22.2467,22.0906,22.1042,1854206.0
2016-04-07 14:10:00,32.58,32.62,32.52,32.52,1152079.0,22.1042,22.1313,22.0635,22.0635,1152079.0
2016-04-07 14:20:00,32.52,32.6,32.51,32.52,1752885.0,22.0635,22.1177,22.0567,22.0635,1752885.0
2016-04-07 14:30:00,32.52,32.61,32.5,32.57,1295617.0,22.0635,22.1245,22.0499,22.0974,1295617.0
2016-04-07 14:40:00,32.58,32.6,32.5,32.53,1177938.0,22.1042,22.1177,22.0499,22.0703,1177938.0
2016-04-07 14:50:00,32.53,32.58,32.5,32.51,808422.0,22.0703,22.1042,22.0499,22.0567,808422.0
2016-04-07 15:00:00,32.51,32.68,32.5,32.68,1662186.0,22.0567,22.172,22.0499,22.172,1662186.0
2016-04-07 15:10:00,32.68,32.72,32.64,32.66,1064838.0,22.172,22.1992,22.1449,22.1585,1064838.0
2016-04-07 15:20:00,32.66,32.73,32.65,32.72,1056356.0,22.1585,22.2059,22.1517,22.1992,1056356.0
2016-04-07 15:30:00,32.73,32.8,32.68,32.73,2022562.0,22.2059,22.2534,22.172,22.2059,2022562.0
2016-04-07 15:40:00,32.73,32.83,32.71,32.82,1647785.0,22.2059,22.2738,22.1924,22.267,1647785.0
2016-04-07 15:50:00,32.82,32.82,32.72,32.77,3515655.0,22.267,22.267,22.1992,22.2331,3515655.0
2016-04-08 09:30:00,32.83,32.9,32.68,32.7,1683028.0,22.2738,22.3213,22.172,22.1856,1683028.0
2016-04-08 09:40:00,32.69,32.7,32.52,32.52,1855352.0,22.1788,22.1856,22.0635,22.0635,1855352.0
2016-04-08 09:50:00,32.52,32.63,32.5,32.52,1682684.0,22.0635,22.1381,22.0499,22.0635,1682684.0
2016-04-08 10:00:00,32.53,32.56,32.36,32.41,2904758.0,22.0703,22.0906,21.9549,21.9888,2904758.0
2016-04-08 10:10:00,32.42,32.58,32.39,32.53,1818575.0,21.9956,22.1042,21.9753,22.0703,1818575.0
2016-04-08 10:20:00,32.54,32.54,32.4,32.41,1818936.0,22.077,22.077,21.9821,21.9888,1818936.0
2016-04-08 10:30:00,32.41,32.51,32.37,32.48,1481889.0,21.9888,22.0567,21.9617,22.0363,1481889.0
2016-04-08 10:40:00,32.48,32.56,32.46,32.5,1387014.0,22.0363,22.0906,22.0228,22.0499,1387014.0
2016-04-08 10:50:00,32.5,32.53,32.44,32.52,924783.0,22.0499,22.0703,22.0092,22.0635,924783.0
2016-04-08 11:00:00,32.53,32.75,32.52,32.72,1127563.0,22.0703,22.2195,22.0635,22.1992,1127563.0
2016-04-08 11:10:00,32.72,32.74,32.57,32.57,990684.0,22.1992,22.2127,22.0974,22.0974,990684.0
2016-04-08 11:20:00,32.58,32.59,32.53,32.55,1242331.0,22.1042,22.111,22.0703,22.0838,1242331.0
2016-04-08 11:30:00,32.55,32.57,32.5,32.5,1110404.0,22.0838,22.0974,22.0499,22.0499,1110404.0
2016-04-08 11:40:00,32.5,32.54,32.49,32.5,1178617.0,22.0499,22.077,22.0431,22.0499,1178617.0
2016-04-08 11:50:00,32.5,32.53,32.48,32.52,1172102.0,22.0499,22.0703,22.0363,22.0635,1172102.0
2016-04-08 12:00:00,32.51,32.55,32.51,32.54,1176774.0,22.0567,22.0838,22.0567,22.077,1176774.0
2016-04-08 12:10:00,32.53,32.59,32.53,32.54,850245.0,22.0703,22.111,22.0703,22.077,850245.0
2016-04-08 12:20:00,32.55,32.62,32.54,32.6,967518.0,22.0838,22.1313,22.077,22.1177,967518.0
2016-04-08 12:30:00,32.6,32.63,32.57,32.59,855156.0,22.1177,22.1381,22.0974,22.111,855156.0
2016-04-08 12:40:00,32.58,32.62,32.57,32.58,1050420.0,22.1042,22.1313,22.0974,22.1042,1050420.0
2016-04-08 12:50:00,32.58,32.59,32.53,32.54,393295.0,22.1042,22.111,22.0703,22.077,393295.0
2016-04-08 13:00:00,32.54,32.55,32.49,32.51,607297.0,22.077,22.0838,22.0431,22.0567,607297.0
2016-04-08 13:10:00,32.51,32.52,32.49,32.5,805234.0,22.0567,22.0635,22.0431,22.0499,805234.0
2016-04-08 13:20:00,32.51,32.52,32.47,32.48,596989.0,22.0567,22.0635,22.0295,22.0363,596989.0
2016-04-08 13:30:00,32.48,32.51,32.46,32.51,749982.0,22.0363,22.0567,22.0228,22.0567,749982.0
2016-04-08 13:40:00,32.51,32.51,32.48,32.48,765124.0,22.0567,22.0567,22.0363,22.0363,765124.0
2016-04-08 13:50:00,32.48,32.51,32.48,32.5,505510.0,22.0363,22.0567,22.0363,22.0499,505510.0
2016-04-08 14:00:00,32.5,32.51,32.48,32.5,639869.0,22.0499,22.0567,22.0363,22.0499,639869.0
2016-04-08 14:10:00,32.51,32.58,32.49,32.55,1655309.0,22.0567,22.1042,22.0431,22.0838,1655309.0
2016-04-08 14:20:00,32.55,32.56,32.5,32.51,552642.0,22.0838,22.0906,22.0499,22.0567,552642.0
2016-04-08 14:30:00,32.51,32.51,32.48,32.48,494798.0,22.0567,22.0567,22.0363,22.0363,494798.0
2016-04-08 14:40:00,32.48,32.51,32.46,32.46,417964.0,22.0363,22.0567,22.0228,22.0228,417964.0
2016-04-08 14:50:00,32.46,32.47,32.41,32.41,555664.0,22.0228,22.0295,21.9888,21.9888,555664.0
2016-04-08 15:00:00,32.41,32.42,32.35,32.35,1362283.0,21.9888,21.9956,21.9481,21.9481,1362283.0
2016-04-08 15:10:00,32.36,32.36,32.28,32.32,1914021.0,21.9549,21.9549,21.9006,21.9278,1914021.0
2016-04-08 15:20:00,32.32,32.35,32.28,32.3,1366452.0,21.9278,21.9481,21.9006,21.9142,1366452.0
2016-04-08 15:30:00,32.3,32.39,32.28,32.38,2549310.0,21.9142,21.9753,21.9006,21.9685,2549310.0
2016-04-08 15:40:00,32.38,32.42,32.31,32.36,1963701.0,21.9685,21.9956,21.921,21.9549,1963701.0
2016-04-08 15:50:00,32.37,32.53,32.36,32.52,3370486.0,21.9617,22.0703,21.9549,22.0635,3370486.0
2016-04-11 09:30:00,32.52,32.57,32.21,32.23,3342521.0,22.0635,22.0974,21.8531,21.8667,3342521.0
2016-04-11 09:40:00,32.23,32.26,32.09,32.15,2344927.0,21.8667,21.8871,21.7717,21.8124,2344927.0
2016-04-11 09:50:00,32.15,32.3,32.14,32.27,1839872.0,21.8124,21.9142,21.8057,21.8939,1839872.0
2016-04-11 10:00:00,32.27,32.43,32.25,32.42,1357446.0,21.8939,22.0024,21.8803,21.9956,1357446.0
2016-04-11 10:10:00,32.43,32.45,32.33,32.35,1077529.0,22.0024,22.016,21.9346,21.9481,1077529.0
2016-04-11 10:20:00,32.35,32.36,32.32,32.35,888814.0,21.9481,21.9549,21.9278,21.9481,888814.0
2016-04-11 10:30:00,32.35,32.4,32.31,32.33,885920.0,21.9481,21.9821,21.921,21.9346,885920.0
2016-04-11 10:40:00,32.33,32.34,32.25,32.26,1023597.0,21.9346,21.9413,21.8803,21.8871,1023597.0
2016-04-11 10:50:00,32.26,32.29,32.22,32.25,940762.0,21.8871,21.9074,21.8599,21.8803,940762.0
2016-04-11 11:00:00,32.24,32.26,32.15,32.25,1182460.0,21.8735,21.8871,21.8124,21.8803,1182460.0
2016-04-11 11:10:00,32.25,32.37,32.24,32.35,856894.0,21.8803,21.9617,21.8735,21.9481,856894.0
2016-04-11 11:20:00,32.36,32.41,32.33,32.38,802767.0,21.9549,21.9888,21.9346,21.9685,802767.0
2016-04-11 11:30:00,32.38,32.4,32.32,32.38,1088748.0,21.9685,21.9821,21.9278,21.9685,1088748.0
2016-04-11 11:40:00,32.38,32.39,32.28,32.29,813807.0,21.9685,21.9753,21.9006,21.9074,813807.0
2016-04-11 11:50:00,32.29,32.33,32.2,32.27,757479.0,21.9074,21.9346,21.8464,21.8939,757479.0
2016-04-11 12:00:00,32.27,32.31,32.23,32.27,783936.0,21.8939,21.921,21.8667,21.8939,783936.0
2016-04-11 12:10:00,32.27,32.29,32.18,32.2,746661.0,21.8939,21.9074,21.8328,21.8464,746661.0
2016-04-11 12:20:00,32.21,32.23,32.17,32.18,565687.0,21.8531,21.8667,21.826,21.8328,565687.0
2016-04-11 12:30:00,32.18,32.22,32.16,32.17,657975.0,21.8328,21.8599,21.8192,21.826,657975.0
2016-04-11 12:40:00,32.17,32.2,32.09,32.12,1124334.0,21.826,21.8464,21.7717,21.7921,1124334.0
2016-04-11 12:50:00,32.12,32.18,32.11,32.17,1184799.0,21.7921,21.8328,21.7853,21.826,1184799.0
2016-04-11 13:00:00,32.17,32.19,32.12,32.13,759891.0,21.826,21.8396,21.7921,21.7989,759891.0
2016-04-11 13:10:00,32.13,32.17,32.12,32.12,705216.0,21.7989,21.826,21.7921,21.7921,705216.0
2016-04-11 13:20:00,32.12,32.13,32.06,32.1,680073.0,21.7921,21.7989,21.7514,21.7785,680073.0
2016-04-11 13:30:00,32.1,32.11,32.05,32.05,932126.0,21.7785,21.7853,21.7446,21.7446,932126.0
2016-04-11 13:40:00,32.06,32.11,32.04,32.05,679017.0,21.7514,21.7853,21.7378,21.7446,679017.0
2016-04-11 13:50:00,32.05,32.08,32.03,32.06,852664.0,21.7446,21.7649,21.731,21.7514,852664.0
2016-04-11 14:00:00,32.06,32.14,32.05,32.09,1276735.0,21.7514,21.8057,21.7446,21.7717,1276735.0
2016-04-11 14:10:00,32.09,32.14,32.07,32.11,694717.0,21.7717,21.8057,21.7582,21.7853,694717.0
2016-04-11 14:20:00,32.11,32.14,32.1,32.11,734482.0,21.7853,21.8057,21.7785,21.7853,734482.0
2016-04-11 14:30:00,32.1,32.19,32.09,32.19,1061093.0,21.7785,21.8396,21.7717,21.8396,1061093.0
2016-04-11 14:40:00,32.19,32.19,32.13,32.15,739811.0,21.8396,21.8396,21.7989,21.8124,739811.0
2016-04-11 14:50:00,32.15,32.16,32.08,32.09,739865.0,21.8124,21.8192,21.7649,21.7717,739865.0
2016-04-11 15:00:00,32.09,32.09,32.0,32.02,1424462.0,21.7717,21.7717,21.7107,21.7242,1424462.0
2016-04-11 15:10:00,32.03,32.05,31.99,32.0,1697656.0,21.731,21.7446,21.7039,21.7107,1697656.0
2016-04-11 15:20:00,32.0,32.0,31.94,31.96,1945113.0,21.7107,21.7107,21.67,21.6835,1945113.0
2016-04-11 15:30:00,31.97,31.99,31.91,31.91,2267012.0,21.6903,21.7039,21.6496,21.6496,2267012.0
2016-04-11 15:40:00,31.91,31.98,31.88,31.95,2375367.0,21.6496,21.6971,21.6293,21.6767,2375367.0
2016-04-11 15:50:00,31.95,32.02,31.87,31.9,5890632.0,21.6767,21.7242,21.6225,21.6428,5890632.0
2016-04-12 09:30:00,31.9,32.14,31.89,32.08,1369679.0,21.6428,21.8057,21.636,21.7649,1369679.0
2016-04-12 09:40:00,32.07,32.09,32.01,32.02,1011759.0,21.7582,21.7717,21.7175,21.7242,1011759.0
2016-04-12 09:50:00,32.02,32.04,31.91,31.91,979620.0,21.7242,21.7378,21.6496,21.6496,979620.0
2016-04-12 10:00:00,31.92,32.02,31.89,32.0,1429575.0,21.6564,21.7242,21.636,21.7107,1429575.0
2016-04-12 10:10:00,31.99,32.0,31.85,31.88,1596305.0,21.7039,21.7107,21.6089,21.6293,1596305.0
2016-04-12 10:20:00,31.88,31.88,31.8,31.82,1325567.0,21.6293,21.6293,21.575,21.5885,1325567.0
2016-04-12 10:30:00,31.82,31.96,31.81,31.82,1337965.0,21.5885,21.6835,21.5818,21.5885,1337965.0
2016-04-12 10:40:00,31.82,31.92,31.81,31.91,989773.0,21.5885,21.6564,21.5818,21.6496,989773.0
2016-04-12 10:50:00,31.91,32.0,31.9,31.96,1241867.0,21.6496,21.7107,21.6428,21.6835,1241867.0
2016-04-12 11:00:00,31.96,32.08,31.94,32.07,960576.0,21.6835,21.7649,21.67,21.7582,960576.0
2016-04-12 11:10:00,32.08,32.1,32.02,32.09,1174321.0,21.7649,21.7785,21.7242,21.7717,1174321.0
2016-04-12 11:20:00,32.09,32.1,31.96,32.0,880232.0,21.7717,21.7785,21.6835,21.7107,880232.0
2016-04-12 11:30:00,32.01,32.06,31.97,31.98,655365.0,21.7175,21.7514,21.6903,21.6971,655365.0
2016-04-12 11:40:00,31.98,32.0,31.93,31.95,704568.0,21.6971,21.7107,21.6632,21.6767,704568.0
2016-04-12 11:50:00,31.95,31.95,31.87,31.89,472629.0,21.6767,21.6767,21.6225,21.636,472629.0
2016-04-12 12:00:00,31.88,31.94,31.84,31.85,734216.0,21.6293,21.67,21.6021,21.6089,734216.0
2016-04-12 12:10:00,31.84,31.85,31.8,31.83,997703.0,21.6021,21.6089,21.575,21.5953,997703.0
2016-04-12 12:20:00,31.83,31.87,31.81,31.87,841256.0,21.5953,21.6225,21.5818,21.6225,841256.0
2016-04-12 12:30:00,31.87,31.95,31.84,31.92,1141157.0,21.6225,21.6767,21.6021,21.6564,1141157.0
2016-04-12 12:40:00,31.93,31.93,31.85,31.87,823773.0,21.6632,21.6632,21.6089,21.6225,823773.0
2016-04-12 12:50:00,31.87,31.97,31.86,31.93,893157.0,21.6225,21.6903,21.6157,21.6632,893157.0
2016-04-12 13:00:00,31.93,31.94,31.89,31.9,634017.0,21.6632,21.67,21.636,21.6428,634017.0
2016-04-12 13:10:00,31.9,31.91,31.88,31.91,373484.0,21.6428,21.6496,21.6293,21.6496,373484.0
2016-04-12 13:20:00,31.91,31.97,31.9,31.96,520738.0,21.6496,21.6903,21.6428,21.6835,520738.0
2016-04-12 13:30:00,31.97,32.05,31.96,32.0,700437.0,21.6903,21.7446,21.6835,21.7107,700437.0
2016-04-12 13:40:00,31.99,32.01,31.92,31.93,872912.0,21.7039,21.7175,21.6564,21.6632,872912.0
2016-04-12 13:50:00,31.93,32.0,31.91,32.0,620706.0,21.6632,21.7107,21.6496,21.7107,620706.0
2016-04-12 14:00:00,32.0,32.02,31.98,32.0,532141.0,21.7107,21.7242,21.6971,21.7107,532141.0
2016-04-12 14:10:00,32.0,32.0,31.97,31.98,478640.0,21.7107,21.7107,21.6903,21.6971,478640.0
2016-04-12 14:20:00,31.97,32.0,31.94,32.0,544858.0,21.6903,21.7107,21.67,21.7107,544858.0
2016-04-12 14:30:00,32.0,32.01,31.97,32.0,572490.0,21.7107,21.7175,21.6903,21.7107,572490.0
2016-04-12 14:40:00,32.0,32.05,31.99,32.01,763629.0,21.7107,21.7446,21.7039,21.7175,763629.0
2016-04-12 14:50:00,32.0,32.01,31.97,31.99,564061.0,21.7107,21.7175,21.6903,21.7039,564061.0
2016-04-12 15:00:00,31.99,32.02,31.97,32.0,1084028.0,21.7039,21.7242,21.6903,21.7107,1084028.0
2016-04-12 15:10:00,31.99,32.03,31.99,32.01,590590.0,21.7039,21.731,21.7039,21.7175,590590.0
2016-04-12 15:20:00,32.01,32.01,31.97,31.99,740054.0,21.7175,21.7175,21.6903,21.7039,740054.0
2016-04-12 15:30:00,31.98,31.99,31.95,31.96,954873.0,21.6971,21.7039,21.6767,21.6835,954873.0
2016-04-12 15:40:00,31.96,31.97,31.89,31.89,1098064.0,21.6835,21.6903,21.636,21.636,1098064.0
2016-04-12 15:50:00,31.89,31.96,31.87,31.95,3271043.0,21.636,21.6835,21.6225,21.6767,3271043.0
2016-04-13 09:30:00,32.06,32.23,31.97,32.21,1357707.0,21.7514,21.8667,21.6903,21.8531,1357707.0
2016-04-13 09:40:00,32.22,32.25,32.17,32.22,785586.0,21.8599,21.8803,21.826,21.8599,785586.0
2016-04-13 09:50:00,32.22,32.25,32.11,32.19,769167.0,21.8599,21.8803,21.7853,21.8396,769167.0
2016-04-13 10:00:00,32.19,32.26,32.13,32.25,869018.0,21.8396,21.8871,21.7989,21.8803,869018.0
2016-04-13 10:10:00,32.25,32.28,32.19,32.24,637670.0,21.8803,21.9006,21.8396,21.8735,637670.0
2016-04-13 10:20:00,32.25,32.27,32.23,32.24,945609.0,21.8803,21.8939,21.8667,21.8735,945609.0
2016-04-13 10:30:00,32.25,32.26,32.16,32.22,633451.0,21.8803,21.8871,21.8192,21.8599,633451.0
2016-04-13 10:40:00,32.22,32.32,32.21,32.31,609399.0,21.8599,21.9278,21.8531,21.921,609399.0
2016-04-13 10:50:00,32.31,32.34,32.24,32.26,552526.0,21.921,21.9413,21.8735,21.8871,552526.0
2016-04-13 11:00:00,32.25,32.27,32.2,32.23,909811.0,21.8803,21.8939,21.8464,21.8667,909811.0
2016-04-13 11:10:00,32.24,32.35,32.21,32.34,629452.0,21.8735,21.9481,21.8531,21.9413,629452.0
2016-04-13 11:20:00,32.34,32.36,32.28,32.35,416699.0,21.9413,21.9549,21.9006,21.9481,416699.0
2016-04-13 11:30:00,32.36,32.4,32.35,32.38,429512.0,21.9549,21.9821,21.9481,21.9685,429512.0
2016-04-13 11:40:00,32.39,32.42,32.36,32.39,665747.0,21.9753,21.9956,21.9549,21.9753,665747.0
2016-04-13 11:50:00,32.39,32.39,32.33,32.38,495725.0,21.9753,21.9753,21.9346,21.9685,495725.0
2016-04-13 12:00:00,32.38,32.4,32.35,32.36,452588.0,21.9685,21.9821,21.9481,21.9549,452588.0
2016-04-13 12:10:00,32.36,32.38,32.35,32.36,336461.0,21.9549,21.9685,21.9481,21.9549,336461.0
2016-04-13 12:20:00,32.36,32.49,32.36,32.46,643326.0,21.9549,22.0431,21.9549,22.0228,643326.0
2016-04-13 12:30:00,32.46,32.46,32.42,32.43,399025.0,22.0228,22.0228,21.9956,22.0024,399025.0
2016-04-13 12:40:00,32.42,32.47,32.41,32.45,307396.0,21.9956,22.0295,21.9888,22.016,307396.0
2016-04-13 12:50:00,32.46,32.48,32.45,32.46,304386.0,22.0228,22.0363,22.016,22.0228,304386.0
2016-04-13 13:00:00,32.46,32.47,32.39,32.41,545662.0,22.0228,22.0295,21.9753,21.9888,545662.0
2016-04-13 13:10:00,32.41,32.42,32.38,32.39,576524.0,21.9888,21.9956,21.9685,21.9753,576524.0
2016-04-13 13:20:00,32.4,32.43,32.39,32.41,905459.0,21.9821,22.0024,21.9753,21.9888,905459.0
2016-04-13 13:30:00,32.42,32.42,32.37,32.41,542981.0,21.9956,21.9956,21.9617,21.9888,542981.0
2016-04-13 13:40:00,32.41,32.48,32.41,32.45,622015.0,21.9888,22.0363,21.9888,22.016,622015.0
2016-04-13 13:50:00,32.46,32.5,32.44,32.48,438358.0,22.0228,22.0499,22.0092,22.0363,438358.0
2016-04-13 14:00:00,32.49,32.54,32.48,32.54,530449.0,22.0431,22.077,22.0363,22.077,530449.0
2016-04-13 14:10:00,32.54,32.57,32.47,32.51,642482.0,22.077,22.0974,22.0295,22.0567,642482.0
2016-04-13 14:20:00,32.51,32.53,32.45,32.45,766476.0,22.0567,22.0703,22.016,22.016,766476.0
2016-04-13 14:30:00,32.45,32.49,32.44,32.48,506146.0,22.016,22.0431,22.0092,22.0363,506146.0
2016-04-13 14:40:00,32.49,32.5,32.46,32.5,492755.0,22.0431,22.0499,22.0228,22.0499,492755.0
2016-04-13 14:50:00,32.5,32.5,32.47,32.48,1326752.0,22.0499,22.0499,22.0295,22.0363,1326752.0
2016-04-13 15:00:00,32.48,32.53,32.47,32.52,627138.0,22.0363,22.0703,22.0295,22.0635,627138.0
2016-04-13 15:10:00,32.52,32.56,32.51,32.54,702562.0,22.0635,22.0906,22.0567,22.077,702562.0
2016-04-13 15:20:00,32.54,32.56,32.5,32.54,689727.0,22.077,22.0906,22.0499,22.077,689727.0
2016-04-13 15:30:00,32.55,32.61,32.54,32.6,859569.0,22.0838,22.1245,22.077,22.1177,859569.0
2016-04-13 15:40:00,32.6,32.61,32.5,32.5,1727690.0,22.1177,22.1245,22.0499,22.0499,1727690.0
2016-04-13 15:50:00,32.5,32.54,32.49,32.53,2331732.0,22.0499,22.077,22.0431,22.0703,2331732.0
2016-04-14 09:30:00,32.48,32.54,32.33,32.46,1773050.0,22.0363,22.077,21.9346,22.0228,1773050.0
2016-04-14 09:40:00,32.45,32.5,32.35,32.49,910718.0,22.016,22.0499,21.9481,22.0431,910718.0
2016-04-14 09:50:00,32.5,32.5,32.39,32.45,1025081.0,22.0499,22.0499,21.9753,22.016,1025081.0
2016-04-14 10:00:00,32.45,32.48,32.41,32.42,727836.0,22.016,22.0363,21.9888,21.9956,727836.0
2016-04-14 10:10:00,32.42,32.5,32.39,32.43,520481.0,21.9956,22.0499,21.9753,22.0024,520481.0
2016-04-14 10:20:00,32.44,32.46,32.4,32.44,531147.0,22.0092,22.0228,21.9821,22.0092,531147.0
2016-04-14 10:30:00,32.44,32.5,32.42,32.5,348805.0,22.0092,22.0499,21.9956,22.0499,348805.0
2016-04-14 10:40:00,32.5,32.54,32.48,32.54,488074.0,22.0499,22.077,22.0363,22.077,488074.0
2016-04-14 10:50:00,32.54,32.66,32.53,32.65,492044.0,22.077,22.1585,22.0703,22.1517,492044.0
2016-04-14 11:00:00,32.64,32.65,32.6,32.62,502710.0,22.1449,22.1517,22.1177,22.1313,502710.0
2016-04-14 11:10:00,32.63,32.64,32.55,32.57,426518.0,22.1381,22.1449,22.0838,22.0974,426518.0
2016-04-14 11:20:00,32.57,32.58,32.51,32.54,412423.0,22.0974,22.1042,22.0567,22.077,412423.0
2016-04-14 11:30:00,32.54,32.62,32.54,32.6,361972.0,22.077,22.1313,22.077,22.1177,361972.0
2016-04-14 11:40:00,32.61,32.61,32.55,32.59,451897.0,22.1245,22.1245,22.0838,22.111,451897.0
2016-04-14 11:50:00,32.59,32.59,32.53,32.54,410169.0,22.111,22.111,22.0703,22.077,410169.0
2016-04-14 12:00:00,32.55,32.55,32.5,32.52,332039.0,22.0838,22.0838,22.0499,22.0635,332039.0
2016-04-14 12:10:00,32.52,32.58,32.52,32.56,292067.0,22.0635,22.1042,22.0635,22.0906,292067.0
2016-04-14 12:20:00,32.56,32.56,32.51,32.53,305849.0,22.0906,22.0906,22.0567,22.0703,305849.0
2016-04-14 12:30:00,32.53,32.57,32.51,32.57,298161.0,22.0703,22.0974,22.0567,22.0974,298161.0
2016-04-14 12:40:00,32.57,32.6,32.56,32.59,314555.0,22.0974,22.1177,22.0906,22.111,314555.0
2016-04-14 12:50:00,32.6,32.67,32.59,32.65,439993.0,22.1177,22.1652,22.111,22.1517,439993.0
2016-04-14 13:00:00,32.65,32.72,32.65,32.68,449015.0,22.1517,22.1992,22.1517,22.172,449015.0
2016-04-14 13:10:00,32.68,32.7,32.66,32.7,403970.0,22.172,22.1856,22.1585,22.1856,403970.0
2016-04-14 13:20:00,32.7,32.74,32.69,32.72,355026.0,22.1856,22.2127,22.1788,22.1992,355026.0
2016-04-14 13:30:00,32.73,32.78,32.71,32.73,457166.0,22.2059,22.2399,22.1924,22.2059,457166.0
2016-04-14 13:40:00,32.73,32.76,32.72,32.73,299588.0,22.2059,22.2263,22.1992,22.2059,299588.0
2016-04-14 13:50:00,32.74,32.74,32.68,32.71,382175.0,22.2127,22.2127,22.172,22.1924,382175.0
2016-04-14 14:00:00,32.72,32.74,32.67,32.73,502040.0,22.1992,22.2127,22.1652,22.2059,502040.0
2016-04-14 14:10:00,32.73,32.75,32.71,32.74,389924.0,22.2059,22.2195,22.1924,22.2127,389924.0
2016-04-14 14:20:00,32.74,32.77,32.73,32.77,470747.0,22.2127,22.2331,22.2059,22.2331,470747.0
2016-04-14 14:30:00,32.77,32.77,32.7,32.72,608083.0,22.2331,22.2331,22.1856,22.1992,608083.0
2016-04-14 14:40:00,32.72,32.73,32.68,32.7,515160.0,22.1992,22.2059,22.172,22.1856,515160.0
2016-04-14 14:50:00,32.7,32.71,32.65,32.66,322973.0,22.1856,22.1924,22.1517,22.1585,322973.0
2016-04-14 15:00:00,32.66,32.69,32.66,32.67,368075.0,22.1585,22.1788,22.1585,22.1652,368075.0
2016-04-14 15:10:00,32.67,32.67,32.62,32.67,461735.0,22.1652,22.1652,22.1313,22.1652,461735.0
2016-04-14 15:20:00,32.66,32.7,32.64,32.7,712413.0,22.1585,22.1856,22.1449,22.1856,712413.0
2016-04-14 15:30:00,32.69,32.75,32.68,32.71,1001092.0,22.1788,22.2195,22.172,22.1924,1001092.0
2016-04-14 15:40:00,32.71,32.75,32.7,32.7,951661.0,22.1924,22.2195,22.1856,22.1856,951661.0
2016-04-14 15:50:00,32.7,32.71,32.63,32.66,2639727.0,22.1856,22.1924,22.1381,22.1585,2639727.0
2016-04-15 09:30:00,32.65,32.71,32.48,32.69,2809010.0,22.1517,22.1924,22.0363,22.1788,2809010.0
2016-04-15 09:40:00,32.69,32.77,32.66,32.77,850934.0,22.1788,22.2331,22.1585,22.2331,850934.0
2016-04-15 09:50:00,32.76,32.79,32.61,32.67,670593.0,22.2263,22.2467,22.1245,22.1652,670593.0
2016-04-15 10:00:00,32.67,32.68,32.55,32.58,443905.0,22.1652,22.172,22.0838,22.1042,443905.0
2016-04-15 10:10:00,32.58,32.59,32.5,32.55,460148.0,22.1042,22.111,22.0499,22.0838,460148.0
2016-04-15 10:20:00,32.55,32.56,32.43,32.5,649722.0,22.0838,22.0906,22.0024,22.0499,649722.0
2016-04-15 10:30:00,32.5,32.56,32.49,32.49,518774.0,22.0499,22.0906,22.0431,22.0431,518774.0
2016-04-15 10:40:00,32.49,32.56,32.47,32.53,327753.0,22.0431,22.0906,22.0295,22.0703,327753.0
2016-04-15 10:50:00,32.52,32.53,32.48,32.48,590287.0,22.0635,22.0703,22.0363,22.0363,590287.0
2016-04-15 11:00:00,32.49,32.5,32.47,32.48,440966.0,22.0431,22.0499,22.0295,22.0363,440966.0
2016-04-15 11:10:00,32.48,32.49,32.41,32.44,679299.0,22.0363,22.0431,21.9888,22.0092,679299.0
2016-04-15 11:20:00,32.44,32.53,32.44,32.52,772050.0,22.0092,22.0703,22.0092,22.0635,772050.0
2016-04-15 11:30:00,32.53,32.55,32.5,32.51,444597.0,22.0703,22.0838,22.0499,22.0567,444597.0
2016-04-15 11:40:00,32.51,32.56,32.5,32.54,531279.0,22.0567,22.0906,22.0499,22.077,531279.0
2016-04-15 11:50:00,32.54,32.54,32.49,32.51,555017.0,22.077,22.077,22.0431,22.0567,555017.0
2016-04-15 12:00:00,32.51,32.55,32.5,32.53,329844.0,22.0567,22.0838,22.0499,22.0703,329844.0
2016-04-15 12:10:00,32.52,32.53,32.42,32.44,522218.0,22.0635,22.0703,21.9956,22.0092,522218.0
2016-04-15 12:20:00,32.43,32.51,32.43,32.5,462509.0,22.0024,22.0567,22.0024,22.0499,462509.0
2016-04-15 12:30:00,32.5,32.53,32.48,32.51,642052.0,22.0499,22.0703,22.0363,22.0567,642052.0
2016-04-15 12:40:00,32.51,32.52,32.5,32.51,261995.0,22.0567,22.0635,22.0499,22.0567,261995.0
2016-04-15 12:50:00,32.5,32.51,32.41,32.41,407819.0,22.0499,22.0567,21.9888,21.9888,407819.0
2016-04-15 13:00:00,32.41,32.42,32.38,32.39,596025.0,21.9888,21.9956,21.9685,21.9753,596025.0
2016-04-15 13:10:00,32.39,32.39,32.33,32.33,590946.0,21.9753,21.9753,21.9346,21.9346,590946.0
2016-04-15 13:20:00,32.33,32.38,32.32,32.35,420919.0,21.9346,21.9685,21.9278,21.9481,420919.0
2016-04-15 13:30:00,32.35,32.37,32.31,32.35,689291.0,21.9481,21.9617,21.921,21.9481,689291.0
2016-04-15 13:40:00,32.35,32.38,32.3,32.3,692413.0,21.9481,21.9685,21.9142,21.9142,692413.0
2016-04-15 13:50:00,32.3,32.41,32.3,32.41,351974.0,21.9142,21.9888,21.9142,21.9888,351974.0
2016-04-15 14:00:00,32.41,32.42,32.37,32.38,395377.0,21.9888,21.9956,21.9617,21.9685,395377.0
2016-04-15 14:10:00,32.37,32.4,32.35,32.38,529938.0,21.9617,21.9821,21.9481,21.9685,529938.0
2016-04-15 14:20:00,32.38,32.42,32.37,32.41,447141.0,21.9685,21.9956,21.9617,21.9888,447141.0
2016-04-15 14:30:00,32.4,32.41,32.37,32.38,548583.0,21.9821,21.9888,21.9617,21.9685,548583.0
2016-04-15 14:40:00,32.38,32.39,32.36,32.37,308350.0,21.9685,21.9753,21.9549,21.9617,308350.0
2016-04-15 14:50:00,32.37,32.46,32.36,32.45,445506.0,21.9617,22.0228,21.9549,22.016,445506.0
2016-04-15 15:00:00,32.45,32.48,32.39,32.39,819523.0,22.016,22.0363,21.9753,21.9753,819523.0
2016-04-15 15:10:00,32.39,32.42,32.37,32.38,521997.0,21.9753,21.9956,21.9617,21.9685,521997.0
2016-04-15 15:20:00,32.38,32.41,32.38,32.38,687096.0,21.9685,21.9888,21.9685,21.9685,687096.0
2016-04-15 15:30:00,32.38,32.43,32.38,32.41,890233.0,21.9685,22.0024,21.9685,21.9888,890233.0
2016-04-15 15:40:00,32.42,32.44,32.39,32.4,1430574.0,21.9956,22.0092,21.9753,21.9821,1430574.0
2016-04-15 15:50:00,32.4,32.52,32.38,32.5,3252700.0,21.9821,22.0635,21.9685,22.0499,3252700.0
2016-04-18 09:30:00,32.3,32.5,32.29,32.49,1192668.0,21.9142,22.0499,21.9074,22.0431,1192668.0
2016-04-18 09:40:00,32.49,32.59,32.46,32.57,731626.0,22.0431,22.111,22.0228,22.0974,731626.0
2016-04-18 09:50:00,32.57,32.67,32.54,32.65,598041.0,22.0974,22.1652,22.077,22.1517,598041.0
2016-04-18 10:00:00,32.66,32.73,32.62,32.7,1027860.0,22.1585,22.2059,22.1313,22.1856,1027860.0
2016-04-18 10:10:00,32.7,32.73,32.62,32.68,583444.0,22.1856,22.2059,22.1313,22.172,583444.0
2016-04-18 10:20:00,32.68,32.75,32.65,32.74,547166.0,22.172,22.2195,22.1517,22.2127,547166.0
2016-04-18 10:30:00,32.74,32.77,32.67,32.73,620362.0,22.2127,22.2331,22.1652,22.2059,620362.0
2016-04-18 10:40:00,32.73,32.8,32.72,32.79,407774.0,22.2059,22.2534,22.1992,22.2467,407774.0
2016-04-18 10:50:00,32.79,32.86,32.76,32.84,637864.0,22.2467,22.2941,22.2263,22.2806,637864.0
2016-04-18 11:00:00,32.83,32.85,32.74,32.76,390327.0,22.2738,22.2874,22.2127,22.2263,390327.0
2016-04-18 11:10:00,32.76,32.82,32.74,32.75,527225.0,22.2263,22.267,22.2127,22.2195,527225.0
2016-04-18 11:20:00,32.76,32.77,32.71,32.75,400747.0,22.2263,22.2331,22.1924,22.2195,400747.0
2016-04-18 11:30:00,32.74,32.77,32.73,32.75,295254.0,22.2127,22.2331,22.2059,22.2195,295254.0
2016-04-18 11:40:00,32.75,32.77,32.68,32.7,339756.0,22.2195,22.2331,22.172,22.1856,339756.0
2016-04-18 11:50:00,32.7,32.73,32.67,32.7,848269.0,22.1856,22.2059,22.1652,22.1856,848269.0
2016-04-18 12:00:00,32.7,32.71,32.62,32.68,515079.0,22.1856,22.1924,22.1313,22.172,515079.0
2016-04-18 12:10:00,32.68,32.71,32.64,32.65,327718.0,22.172,22.1924,22.1449,22.1517,327718.0
2016-04-18 12:20:00,32.65,32.68,32.64,32.65,282568.0,22.1517,22.172,22.1449,22.1517,282568.0
2016-04-18 12:30:00,32.65,32.67,32.64,32.65,584156.0,22.1517,22.1652,22.1449,22.1517,584156.0
2016-04-18 12:40:00,32.65,32.71,32.64,32.71,349488.0,22.1517,22.1924,22.1449,22.1924,349488.0
2016-04-18 12:50:00,32.71,32.73,32.65,32.68,382998.0,22.1924,22.2059,22.1517,22.172,382998.0
2016-04-18 13:00:00,32.68,32.68,32.65,32.68,249947.0,22.172,22.172,22.1517,22.172,249947.0
2016-04-18 13:10:00,32.68,32.68,32.63,32.64,481292.0,22.172,22.172,22.1381,22.1449,481292.0
2016-04-18 13:20:00,32.64,32.68,32.63,32.68,431400.0,22.1449,22.172,22.1381,22.172,431400.0
2016-04-18 13:30:00,32.68,32.7,32.65,32.65,381359.0,22.172,22.1856,22.1517,22.1517,381359.0
2016-04-18 13:40:00,32.66,32.69,32.65,32.69,577112.0,22.1585,22.1788,22.1517,22.1788,577112.0
2016-04-18 13:50:00,32.69,32.71,32.67,32.71,349249.0,22.1788,22.1924,22.1652,22.1924,349249.0
2016-04-18 14:00:00,32.71,32.72,32.64,32.71,480539.0,22.1924,22.1992,22.1449,22.1924,480539.0
2016-04-18 14:10:00,32.7,32.76,32.7,32.73,522853.0,22.1856,22.2263,22.1856,22.2059,522853.0
2016-04-18 14:20:00,32.72,32.73,32.68,32.69,476425.0,22.1992,22.2059,22.172,22.1788,476425.0
2016-04-18 14:30:00,32.69,32.72,32.68,32.7,537000.0,22.1788,22.1992,22.172,22.1856,537000.0
2016-04-18 14:40:00,32.7,32.75,32.69,32.75,550648.0,22.1856,22.2195,22.1788,22.2195,550648.0
2016-04-18 14:50:00,32.75,32.75,32.7,32.71,755554.0,22.2195,22.2195,22.1856,22.1924,755554.0
2016-04-18 15:00:00,32.72,32.72,32.7,32.71,970820.0,22.1992,22.1992,22.1856,22.1924,970820.0
2016-04-18 15:10:00,32.71,32.74,32.7,32.72,968984.0,22.1924,22.2127,22.1856,22.1992,968984.0
2016-04-18 15:20:00,32.72,32.72,32.7,32.7,888512.0,22.1992,22.1992,22.1856,22.1856,888512.0
2016-04-18 15:30:00,32.7,32.71,32.65,32.66,1066243.0,22.1856,22.1924,22.1517,22.1585,1066243.0
2016-04-18 15:40:00,32.66,32.7,32.66,32.67,996874.0,22.1585,22.1856,22.1585,22.1652,996874.0
2016-04-18 15:50:00,32.67,32.68,32.61,32.61,3095203.0,22.1652,22.172,22.1245,22.1245,3095203.0
2016-04-19 09:30:00,32.8,32.97,32.8,32.91,2189955.0,22.2534,22.3688,22.2534,22.3281,2189955.0
2016-04-19 09:40:00,32.91,32.97,32.88,32.95,1442681.0,22.3281,22.3688,22.3077,22.3552,1442681.0
2016-04-19 09:50:00,32.95,33.14,32.95,33.13,1635018.0,22.3552,22.4841,22.3552,22.4773,1635018.0
2016-04-19 10:00:00,33.12,33.18,33.1,33.14,1219504.0,22.4705,22.5113,22.457,22.4841,1219504.0
2016-04-19 10:10:00,33.14,33.2,33.13,33.14,848400.0,22.4841,22.5248,22.4773,22.4841,848400.0
2016-04-19 10:20:00,33.14,33.16,33.1,33.11,906911.0,22.4841,22.4977,22.457,22.4638,906911.0
2016-04-19 10:30:00,33.11,33.12,33.0,33.02,747740.0,22.4638,22.4705,22.3891,22.4027,747740.0
2016-04-19 10:40:00,33.01,33.01,32.93,33.0,396933.0,22.3959,22.3959,22.3416,22.3891,396933.0
2016-04-19 10:50:00,33.0,33.05,32.95,33.03,630730.0,22.3891,22.4231,22.3552,22.4095,630730.0
2016-04-19 11:00:00,33.04,33.05,32.99,33.01,454888.0,22.4163,22.4231,22.3823,22.3959,454888.0
2016-04-19 11:10:00,33.01,33.03,32.97,32.98,490853.0,22.3959,22.4095,22.3688,22.3756,490853.0
2016-04-19 11:20:00,32.99,32.99,32.93,32.97,338668.0,22.3823,22.3823,22.3416,22.3688,338668.0
2016-04-19 11:30:00,32.97,32.99,32.86,32.88,443874.0,22.3688,22.3823,22.2941,22.3077,443874.0
2016-04-19 11:40:00,32.88,32.89,32.75,32.76,529809.0,22.3077,22.3145,22.2195,22.2263,529809.0
2016-04-19 11:50:00,32.76,32.8,32.74,32.75,565069.0,22.2263,22.2534,22.2127,22.2195,565069.0
2016-04-19 12:00:00,32.76,32.79,32.75,32.75,345970.0,22.2263,22.2467,22.2195,22.2195,345970.0
2016-04-19 12:10:00,32.76,32.8,32.74,32.76,517808.0,22.2263,22.2534,22.2127,22.2263,517808.0
2016-04-19 12:20:00,32.76,32.83,32.75,32.81,415502.0,22.2263,22.2738,22.2195,22.2602,415502.0
2016-04-19 12:30:00,32.81,32.9,32.8,32.89,346339.0,22.2602,22.3213,22.2534,22.3145,346339.0
2016-04-19 12:40:00,32.89,32.9,32.83,32.83,266755.0,22.3145,22.3213,22.2738,22.2738,266755.0
2016-04-19 12:50:00,32.84,32.91,32.82,32.91,385294.0,22.2806,22.3281,22.267,22.3281,385294.0
2016-04-19 13:00:00,32.91,32.95,32.89,32.92,305463.0,22.3281,22.3552,22.3145,22.3349,305463.0
2016-04-19 13:10:00,32.91,32.92,32.88,32.88,372878.0,22.3281,22.3349,22.3077,22.3077,372878.0
2016-04-19 13:20:00,32.88,32.93,32.88,32.9,302652.0,22.3077,22.3416,22.3077,22.3213,302652.0
2016-04-19 13:30:00,32.89,32.9,32.86,32.86,329259.0,22.3145,22.3213,22.2941,22.2941,329259.0
2016-04-19 13:40:00,32.86,32.9,32.84,32.84,355233.0,22.2941,22.3213,22.2806,22.2806,355233.0
2016-04-19 13:50:00,32.85,32.86,32.83,32.86,295372.0,22.2874,22.2941,22.2738,22.2941,295372.0
2016-04-19 14:00:00,32.86,32.89,32.83,32.89,537264.0,22.2941,22.3145,22.2738,22.3145,537264.0
2016-04-19 14:10:00,32.89,32.9,32.86,32.86,476994.0,22.3145,22.3213,22.2941,22.2941,476994.0
2016-04-19 14:20:00,32.86,32.9,32.86,32.89,597009.0,22.2941,22.3213,22.2941,22.3145,597009.0
2016-04-19 14:30:00,32.88,32.9,32.86,32.87,710105.0,22.3077,22.3213,22.2941,22.3009,710105.0
2016-04-19 14:40:00,32.88,32.9,32.87,32.89,449049.0,22.3077,22.3213,22.3009,22.3145,449049.0
2016-04-19 14:50:00,32.9,32.9,32.84,32.84,457032.0,22.3213,22.3213,22.2806,22.2806,457032.0
2016-04-19 15:00:00,32.84,32.86,32.82,32.84,453445.0,22.2806,22.2941,22.267,22.2806,453445.0
2016-04-19 15:10:00,32.83,32.9,32.83,32.86,691328.0,22.2738,22.3213,22.2738,22.2941,691328.0
2016-04-19 15:20:00,32.86,32.88,32.85,32.87,560645.0,22.2941,22.3077,22.2874,22.3009,560645.0
2016-04-19 15:30:00,32.87,32.89,32.84,32.86,934734.0,22.3009,22.3145,22.2806,22.2941,934734.0
2016-04-19 15:40:00,32.86,32.91,32.85,32.88,1082704.0,22.2941,22.3281,22.2874,22.3077,1082704.0
2016-04-19 15:50:00,32.88,32.9,32.86,32.88,1216364.0,22.3077,22.3213,22.2941,22.3077,1216364.0
2016-04-20 09:30:00,32.85,33.08,32.85,33.04,1040492.0,22.2874,22.4434,22.2874,22.4163,1040492.0
2016-04-20 09:40:00,33.04,33.2,33.01,33.15,964726.0,22.4163,22.5248,22.3959,22.4909,964726.0
2016-04-20 09:50:00,33.15,33.15,33.08,33.09,1029572.0,22.4909,22.4909,22.4434,22.4502,1029572.0
2016-04-20 10:00:00,33.08,33.11,33.03,33.04,747593.0,22.4434,22.4638,22.4095,22.4163,747593.0
2016-04-20 10:10:00,33.05,33.11,33.04,33.08,638781.0,22.4231,22.4638,22.4163,22.4434,638781.0
2016-04-20 10:20:00,33.08,33.12,33.01,33.12,550687.0,22.4434,22.4705,22.3959,22.4705,550687.0
2016-04-20 10:30:00,33.12,33.14,33.01,33.03,543565.0,22.4705,22.4841,22.3959,22.4095,543565.0
2016-04-20 10:40:00,33.02,33.13,33.02,33.12,617059.0,22.4027,22.4773,22.4027,22.4705,617059.0
2016-04-20 10:50:00,33.12,33.18,33.09,33.18,652726.0,22.4705,22.5113,22.4502,22.5113,652726.0
2016-04-20 11:00:00,33.18,33.2,33.16,33.2,795245.0,22.5113,22.5248,22.4977,22.5248,795245.0
2016-04-20 11:10:00,33.19,33.24,33.19,33.22,575716.0,22.518,22.552,22.518,22.5384,575716.0
2016-04-20 11:20:00,33.22,33.25,33.21,33.25,657539.0,22.5384,22.5587,22.5316,22.5587,657539.0
2016-04-20 11:30:00,33.25,33.25,33.15,33.19,514125.0,22.5587,22.5587,22.4909,22.518,514125.0
2016-04-20 11:40:00,33.19,33.2,33.15,33.16,475783.0,22.518,22.5248,22.4909,22.4977,475783.0
2016-04-20 11:50:00,33.17,33.17,33.14,33.16,441205.0,22.5045,22.5045,22.4841,22.4977,441205.0
2016-04-20 12:00:00,33.16,33.17,33.14,33.16,550487.0,22.4977,22.5045,22.4841,22.4977,550487.0
2016-04-20 12:10:00,33.16,33.18,33.15,33.16,290313.0,22.4977,22.5113,22.4909,22.4977,290313.0
2016-04-20 12:20:00,33.16,33.17,33.12,33.17,437956.0,22.4977,22.5045,22.4705,22.5045,437956.0
2016-04-20 12:30:00,33.16,33.17,33.12,33.15,862003.0,22.4977,22.5045,22.4705,22.4909,862003.0
2016-04-20 12:40:00,33.15,33.18,33.11,33.13,576463.0,22.4909,22.5113,22.4638,22.4773,576463.0
2016-04-20 12:50:00,33.13,33.16,33.09,33.14,377557.0,22.4773,22.4977,22.4502,22.4841,377557.0
2016-04-20 13:00:00,33.14,33.15,33.11,33.12,421762.0,22.4841,22.4909,22.4638,22.4705,421762.0
2016-04-20 13:10:00,33.12,33.15,33.1,33.15,584887.0,22.4705,22.4909,22.457,22.4909,584887.0
2016-04-20 13:20:00,33.14,33.16,33.13,33.16,573298.0,22.4841,22.4977,22.4773,22.4977,573298.0
2016-04-20 13:30:00,33.16,33.23,33.15,33.23,879478.0,22.4977,22.5452,22.4909,22.5452,879478.0
2016-04-20 13:40:00,33.23,33.26,33.22,33.23,973649.0,22.5452,22.5655,22.5384,22.5452,973649.0
2016-04-20 13:50:00,33.23,33.26,33.22,33.23,1041826.0,22.5452,22.5655,22.5384,22.5452,1041826.0
2016-04-20 14:00:00,33.22,33.23,33.2,33.2,912976.0,22.5384,22.5452,22.5248,22.5248,912976.0
2016-04-20 14:10:00,33.2,33.28,33.2,33.27,741164.0,22.5248,22.5791,22.5248,22.5723,741164.0
2016-04-20 14:20:00,33.28,33.3,33.27,33.29,898587.0,22.5791,22.5927,22.5723,22.5859,898587.0
2016-04-20 14:30:00,33.29,33.33,33.28,33.29,1092705.0,22.5859,22.613,22.5791,22.5859,1092705.0
2016-04-20 14:40:00,33.3,33.32,33.28,33.3,802135.0,22.5927,22.6062,22.5791,22.5927,802135.0
2016-04-20 14:50:00,33.3,33.35,33.29,33.35,781103.0,22.5927,22.6266,22.5859,22.6266,781103.0
2016-04-20 15:00:00,33.35,33.4,33.34,33.35,1395077.0,22.6266,22.6605,22.6198,22.6266,1395077.0
2016-04-20 15:10:00,33.35,33.36,33.3,33.33,1129584.0,22.6266,22.6334,22.5927,22.613,1129584.0
2016-04-20 15:20:00,33.33,33.39,33.3,33.3,1646958.0,22.613,22.6537,22.5927,22.5927,1646958.0
2016-04-20 15:30:00,33.3,33.34,33.28,33.3,1433228.0,22.5927,22.6198,22.5791,22.5927,1433228.0
2016-04-20 15:40:00,33.3,33.31,33.18,33.18,1360508.0,22.5927,22.5995,22.5113,22.5113,1360508.0
2016-04-20 15:50:00,33.18,33.25,33.18,33.23,1761768.0,22.5113,22.5587,22.5113,22.5452,1761768.0
2016-04-21 09:30:00,33.06,33.42,33.04,33.4,1856792.0,22.4298,22.6741,22.4163,22.6605,1856792.0
2016-04-21 09:40:00,33.4,33.47,33.35,33.47,703003.0,22.6605,22.708,22.6266,22.708,703003.0
2016-04-21 09:50:00,33.46,33.48,33.36,33.38,924281.0,22.7012,22.7148,22.6334,22.6469,924281.0
2016-04-21 10:00:00,33.38,33.44,33.25,33.33,1085962.0,22.6469,22.6877,22.5587,22.613,1085962.0
2016-04-21 10:10:00,33.33,33.37,33.23,33.27,1175697.0,22.613,22.6402,22.5452,22.5723,1175697.0
2016-04-21 10:20:00,33.28,33.32,33.25,33.26,692810.0,22.5791,22.6062,22.5587,22.5655,692810.0
2016-04-21 10:30:00,33.26,33.36,33.25,33.35,590850.0,22.5655,22.6334,22.5587,22.6266,590850.0
2016-04-21 10:40:00,33.35,33.41,33.33,33.4,566534.0,22.6266,22.6673,22.613,22.6605,566534.0
2016-04-21 10:50:00,33.41,33.41,33.33,33.4,682278.0,22.6673,22.6673,22.613,22.6605,682278.0
2016-04-21 11:00:00,33.4,33.42,33.38,33.41,643867.0,22.6605,22.6741,22.6469,22.6673,643867.0
2016-04-21 11:10:00,33.41,33.42,33.34,33.41,566638.0,22.6673,22.6741,22.6198,22.6673,566638.0
2016-04-21 11:20:00,33.42,33.42,33.33,33.36,572695.0,22.6741,22.6741,22.613,22.6334,572695.0
2016-04-21 11:30:00,33.36,33.37,33.27,33.3,597824.0,22.6334,22.6402,22.5723,22.5927,597824.0
2016-04-21 11:40:00,33.29,33.3,33.25,33.27,693426.0,22.5859,22.5927,22.5587,22.5723,693426.0
2016-04-21 11:50:00,33.27,33.28,33.17,33.18,733893.0,22.5723,22.5791,22.5045,22.5113,733893.0
2016-04-21 12:00:00,33.18,33.3,33.18,33.3,550152.0,22.5113,22.5927,22.5113,22.5927,550152.0
2016-04-21 12:10:00,33.3,33.32,33.26,33.3,641395.0,22.5927,22.6062,22.5655,22.5927,641395.0
2016-04-21 12:20:00,33.3,33.33,33.27,33.27,761582.0,22.5927,22.613,22.5723,22.5723,761582.0
2016-04-21 12:30:00,33.27,33.32,33.27,33.29,603714.0,22.5723,22.6062,22.5723,22.5859,603714.0
2016-04-21 12:40:00,33.29,33.32,33.21,33.21,614961.0,22.5859,22.6062,22.5316,22.5316,614961.0
2016-04-21 12:50:00,33.22,33.24,33.2,33.22,585085.0,22.5384,22.552,22.5248,22.5384,585085.0
2016-04-21 13:00:00,33.22,33.23,33.1,33.16,1007911.0,22.5384,22.5452,22.457,22.4977,1007911.0
2016-04-21 13:10:00,33.16,33.25,33.16,33.23,549736.0,22.4977,22.5587,22.4977,22.5452,549736.0
2016-04-21 13:20:00,33.23,33.24,33.15,33.16,591608.0,22.5452,22.552,22.4909,22.4977,591608.0
2016-04-21 13:30:00,33.16,33.24,33.16,33.22,291356.0,22.4977,22.552,22.4977,22.5384,291356.0
2016-04-21 13:40:00,33.22,33.26,33.19,33.2,452628.0,22.5384,22.5655,22.518,22.5248,452628.0
2016-04-21 13:50:00,33.2,33.21,33.16,33.17,342283.0,22.5248,22.5316,22.4977,22.5045,342283.0
2016-04-21 14:00:00,33.18,33.18,33.08,33.09,1139899.0,22.5113,22.5113,22.4434,22.4502,1139899.0
2016-04-21 14:10:00,33.1,33.12,33.05,33.08,651645.0,22.457,22.4705,22.4231,22.4434,651645.0
2016-04-21 14:20:00,33.08,33.14,33.07,33.12,679687.0,22.4434,22.4841,22.4366,22.4705,679687.0
2016-04-21 14:30:00,33.12,33.13,33.08,33.1,604858.0,22.4705,22.4773,22.4434,22.457,604858.0
2016-04-21 14:40:00,33.1,33.16,33.09,33.15,698336.0,22.457,22.4977,22.4502,22.4909,698336.0
2016-04-21 14:50:00,33.14,33.15,33.11,33.14,623532.0,22.4841,22.4909,22.4638,22.4841,623532.0
2016-04-21 15:00:00,33.14,33.19,33.13,33.17,775513.0,22.4841,22.518,22.4773,22.5045,775513.0
2016-04-21 15:10:00,33.17,33.2,33.11,33.14,1052959.0,22.5045,22.5248,22.4638,22.4841,1052959.0
2016-04-21 15:20:00,33.13,33.16,33.11,33.11,825917.0,22.4773,22.4977,22.4638,22.4638,825917.0
2016-04-21 15:30:00,33.11,33.2,33.11,33.18,881150.0,22.4638,22.5248,22.4638,22.5113,881150.0
2016-04-21 15:40:00,33.18,33.23,33.17,33.17,1299619.0,22.5113,22.5452,22.5045,22.5045,1299619.0
2016-04-21 15:50:00,33.18,33.26,33.16,33.24,1969294.0,22.5113,22.5655,22.4977,22.552,1969294.0
2016-04-22 09:30:00,33.25,33.48,33.16,33.41,1241525.0,22.5587,22.7148,22.4977,22.6673,1241525.0
2016-04-22 09:40:00,33.42,33.5,33.39,33.45,611316.0,22.6741,22.7284,22.6537,22.6944,611316.0
2016-04-22 09:50:00,33.45,33.46,33.34,33.41,604892.0,22.6944,22.7012,22.6198,22.6673,604892.0
2016-04-22 10:00:00,33.41,33.43,33.32,33.35,629160.0,22.6673,22.6809,22.6062,22.6266,629160.0
2016-04-22 10:10:00,33.35,33.4,33.34,33.39,735996.0,22.6266,22.6605,22.6198,22.6537,735996.0
2016-04-22 10:20:00,33.39,33.39,33.31,33.35,567451.0,22.6537,22.6537,22.5995,22.6266,567451.0
2016-04-22 10:30:00,33.35,33.38,33.29,33.3,576670.0,22.6266,22.6469,22.5859,22.5927,576670.0
2016-04-22 10:40:00,33.3,33.31,33.22,33.22,564583.0,22.5927,22.5995,22.5384,22.5384,564583.0
2016-04-22 10:50:00,33.22,33.33,33.2,33.3,500239.0,22.5384,22.613,22.5248,22.5927,500239.0
2016-04-22 11:00:00,33.31,33.34,33.28,33.31,407403.0,22.5995,22.6198,22.5791,22.5995,407403.0
2016-04-22 11:10:00,33.31,33.36,33.26,33.33,453913.0,22.5995,22.6334,22.5655,22.613,453913.0
2016-04-22 11:20:00,33.32,33.36,33.29,33.32,344374.0,22.6062,22.6334,22.5859,22.6062,344374.0
2016-04-22 11:30:00,33.32,33.4,33.31,33.36,432927.0,22.6062,22.6605,22.5995,22.6334,432927.0
2016-04-22 11:40:00,33.37,33.37,33.32,33.34,336666.0,22.6402,22.6402,22.6062,22.6198,336666.0
2016-04-22 11:50:00,33.34,33.35,33.29,33.34,412641.0,22.6198,22.6266,22.5859,22.6198,412641.0
2016-04-22 12:00:00,33.34,33.34,33.27,33.27,334905.0,22.6198,22.6198,22.5723,22.5723,334905.0
2016-04-22 12:10:00,33.27,33.34,33.26,33.34,364231.0,22.5723,22.6198,22.5655,22.6198,364231.0
2016-04-22 12:20:00,33.33,33.34,33.23,33.24,334566.0,22.613,22.6198,22.5452,22.552,334566.0
2016-04-22 12:30:00,33.25,33.26,33.2,33.2,398648.0,22.5587,22.5655,22.5248,22.5248,398648.0
2016-04-22 12:40:00,33.2,33.21,33.11,33.14,738467.0,22.5248,22.5316,22.4638,22.4841,738467.0
2016-04-22 12:50:00,33.13,33.14,33.07,33.09,399135.0,22.4773,22.4841,22.4366,22.4502,399135.0
2016-04-22 13:00:00,33.09,33.21,33.08,33.18,624269.0,22.4502,22.5316,22.4434,22.5113,624269.0
2016-04-22 13:10:00,33.18,33.19,33.16,33.18,326754.0,22.5113,22.518,22.4977,22.5113,326754.0
2016-04-22 13:20:00,33.19,33.22,33.18,33.22,453960.0,22.518,22.5384,22.5113,22.5384,453960.0
2016-04-22 13:30:00,33.21,33.26,33.21,33.23,389130.0,22.5316,22.5655,22.5316,22.5452,389130.0
2016-04-22 13:40:00,33.24,33.27,33.18,33.18,552893.0,22.552,22.5723,22.5113,22.5113,552893.0
2016-04-22 13:50:00,33.19,33.24,33.18,33.21,325104.0,22.518,22.552,22.5113,22.5316,325104.0
2016-04-22 14:00:00,33.22,33.25,33.2,33.22,467942.0,22.5384,22.5587,22.5248,22.5384,467942.0
2016-04-22 14:10:00,33.22,33.23,33.18,33.22,619866.0,22.5384,22.5452,22.5113,22.5384,619866.0
2016-04-22 14:20:00,33.22,33.27,33.21,33.25,404889.0,22.5384,22.5723,22.5316,22.5587,404889.0
2016-04-22 14:30:00,33.26,33.29,33.24,33.26,443018.0,22.5655,22.5859,22.552,22.5655,443018.0
2016-04-22 14:40:00,33.25,33.26,33.22,33.23,378573.0,22.5587,22.5655,22.5384,22.5452,378573.0
2016-04-22 14:50:00,33.23,33.27,33.23,33.26,407906.0,22.5452,22.5723,22.5452,22.5655,407906.0
2016-04-22 15:00:00,33.26,33.27,33.24,33.27,375293.0,22.5655,22.5723,22.552,22.5723,375293.0
2016-04-22 15:10:00,33.27,33.33,33.25,33.27,459996.0,22.5723,22.613,22.5587,22.5723,459996.0
2016-04-22 15:20:00,33.27,33.3,33.23,33.25,626987.0,22.5723,22.5927,22.5452,22.5587,626987.0
2016-04-22 15:30:00,33.25,33.31,33.25,33.31,720534.0,22.5587,22.5995,22.5587,22.5995,720534.0
2016-04-22 15:40:00,33.3,33.33,33.27,33.3,944405.0,22.5927,22.613,22.5723,22.5927,944405.0
2016-04-22 15:50:00,33.3,33.34,33.27,33.28,1672583.0,22.5927,22.6198,22.5723,22.5791,1672583.0
2016-04-25 09:30:00,33.14,33.27,33.03,33.25,996990.0,22.4841,22.5723,22.4095,22.5587,996990.0
2016-04-25 09:40:00,33.25,33.27,33.18,33.19,756225.0,22.5587,22.5723,22.5113,22.518,756225.0
2016-04-25 09:50:00,33.18,33.19,33.12,33.18,352111.0,22.5113,22.518,22.4705,22.5113,352111.0
2016-04-25 10:00:00,33.18,33.25,33.17,33.19,573895.0,22.5113,22.5587,22.5045,22.518,573895.0
2016-04-25 10:10:00,33.19,33.2,33.1,33.13,383204.0,22.518,22.5248,22.457,22.4773,383204.0
2016-04-25 10:20:00,33.12,33.13,33.06,33.09,253008.0,22.4705,22.4773,22.4298,22.4502,253008.0
2016-04-25 10:30:00,33.09,33.14,33.05,33.09,357838.0,22.4502,22.4841,22.4231,22.4502,357838.0
2016-04-25 10:40:00,33.09,33.11,33.0,33.05,721583.0,22.4502,22.4638,22.3891,22.4231,721583.0
2016-04-25 10:50:00,33.05,33.09,33.03,33.08,261718.0,22.4231,22.4502,22.4095,22.4434,261718.0
2016-04-25 11:00:00,33.08,33.13,33.07,33.13,444011.0,22.4434,22.4773,22.4366,22.4773,444011.0
2016-04-25 11:10:00,33.12,33.17,33.11,33.14,297336.0,22.4705,22.5045,22.4638,22.4841,297336.0
2016-04-25 11:20:00,33.14,33.17,33.11,33.12,333966.0,22.4841,22.5045,22.4638,22.4705,333966.0
2016-04-25 11:30:00,33.12,33.15,33.09,33.1,342213.0,22.4705,22.4909,22.4502,22.457,342213.0
2016-04-25 11:40:00,33.09,33.1,33.02,33.04,370564.0,22.4502,22.457,22.4027,22.4163,370564.0
2016-04-25 11:50:00,33.04,33.1,33.02,33.08,414256.0,22.4163,22.457,22.4027,22.4434,414256.0
2016-04-25 12:00:00,33.08,33.11,33.06,33.08,208725.0,22.4434,22.4638,22.4298,22.4434,208725.0
2016-04-25 12:10:00,33.09,33.15,33.08,33.14,256587.0,22.4502,22.4909,22.4434,22.4841,256587.0
2016-04-25 12:20:00,33.14,33.16,33.13,33.14,225393.0,22.4841,22.4977,22.4773,22.4841,225393.0
2016-04-25 12:30:00,33.15,33.19,33.14,33.17,355315.0,22.4909,22.518,22.4841,22.5045,355315.0
2016-04-25 12:40:00,33.17,33.18,33.1,33.11,481846.0,22.5045,22.5113,22.457,22.4638,481846.0
2016-04-25 12:50:00,33.11,33.15,33.09,33.12,777450.0,22.4638,22.4909,22.4502,22.4705,777450.0
2016-04-25 13:00:00,33.12,33.12,33.07,33.08,237783.0,22.4705,22.4705,22.4366,22.4434,237783.0
2016-04-25 13:10:00,33.08,33.12,33.06,33.09,390797.0,22.4434,22.4705,22.4298,22.4502,390797.0
2016-04-25 13:20:00,33.09,33.11,33.08,33.09,379508.0,22.4502,22.4638,22.4434,22.4502,379508.0
2016-04-25 13:30:00,33.08,33.09,33.05,33.08,281298.0,22.4434,22.4502,22.4231,22.4434,281298.0
2016-04-25 13:40:00,33.08,33.11,33.04,33.11,352059.0,22.4434,22.4638,22.4163,22.4638,352059.0
2016-04-25 13:50:00,33.11,33.12,33.09,33.09,376791.0,22.4638,22.4705,22.4502,22.4502,376791.0
2016-04-25 14:00:00,33.09,33.17,33.09,33.17,752303.0,22.4502,22.5045,22.4502,22.5045,752303.0
2016-04-25 14:10:00,33.17,33.18,33.14,33.17,301639.0,22.5045,22.5113,22.4841,22.5045,301639.0
2016-04-25 14:20:00,33.17,33.19,33.15,33.18,273409.0,22.5045,22.518,22.4909,22.5113,273409.0
2016-04-25 14:30:00,33.17,33.23,33.16,33.18,377643.0,22.5045,22.5452,22.4977,22.5113,377643.0
2016-04-25 14:40:00,33.18,33.19,33.14,33.15,578049.0,22.5113,22.518,22.4841,22.4909,578049.0
2016-04-25 14:50:00,33.15,33.19,33.15,33.19,332382.0,22.4909,22.518,22.4909,22.518,332382.0
2016-04-25 15:00:00,33.19,33.21,33.17,33.2,304888.0,22.518,22.5316,22.5045,22.5248,304888.0
2016-04-25 15:10:00,33.2,33.23,33.17,33.19,433155.0,22.5248,22.5452,22.5045,22.518,433155.0
2016-04-25 15:20:00,33.19,33.22,33.16,33.21,416062.0,22.518,22.5384,22.4977,22.5316,416062.0
2016-04-25 15:30:00,33.21,33.24,33.18,33.22,519771.0,22.5316,22.552,22.5113,22.5384,519771.0
2016-04-25 15:40:00,33.23,33.24,33.2,33.2,498042.0,22.5452,22.552,22.5248,22.5248,498042.0
2016-04-25 15:50:00,33.2,33.22,33.16,33.22,1543873.0,22.5248,22.5384,22.4977,22.5384,1543873.0
2016-04-26 09:30:00,33.2,33.33,33.2,33.22,1086037.0,22.5248,22.613,22.5248,22.5384,1086037.0
2016-04-26 09:40:00,33.23,33.24,33.14,33.15,693295.0,22.5452,22.552,22.4841,22.4909,693295.0
2016-04-26 09:50:00,33.15,33.2,33.11,33.15,423836.0,22.4909,22.5248,22.4638,22.4909,423836.0
2016-04-26 10:00:00,33.15,33.16,33.09,33.12,506360.0,22.4909,22.4977,22.4502,22.4705,506360.0
2016-04-26 10:10:00,33.12,33.17,33.1,33.1,409632.0,22.4705,22.5045,22.457,22.457,409632.0
2016-04-26 10:20:00,33.11,33.12,33.03,33.05,662850.0,22.4638,22.4705,22.4095,22.4231,662850.0
2016-04-26 10:30:00,33.06,33.11,33.04,33.04,404879.0,22.4298,22.4638,22.4163,22.4163,404879.0
2016-04-26 10:40:00,33.05,33.08,33.02,33.04,610334.0,22.4231,22.4434,22.4027,22.4163,610334.0
2016-04-26 10:50:00,33.03,33.04,32.97,33.0,823543.0,22.4095,22.4163,22.3688,22.3891,823543.0
2016-04-26 11:00:00,33.0,33.03,32.98,33.0,427738.0,22.3891,22.4095,22.3756,22.3891,427738.0
2016-04-26 11:10:00,33.01,33.04,32.99,33.0,493716.0,22.3959,22.4163,22.3823,22.3891,493716.0
2016-04-26 11:20:00,33.0,33.04,32.99,33.04,496050.0,22.3891,22.4163,22.3823,22.4163,496050.0
2016-04-26 11:30:00,33.04,33.09,33.03,33.07,498412.0,22.4163,22.4502,22.4095,22.4366,498412.0
2016-04-26 11:40:00,33.07,33.1,32.97,32.99,535971.0,22.4366,22.457,22.3688,22.3823,535971.0
2016-04-26 11:50:00,33.0,33.04,32.96,32.96,360422.0,22.3891,22.4163,22.362,22.362,360422.0
2016-04-26 12:00:00,32.96,33.03,32.96,33.03,357920.0,22.362,22.4095,22.362,22.4095,357920.0
2016-04-26 12:10:00,33.03,33.03,32.98,32.99,336519.0,22.4095,22.4095,22.3756,22.3823,336519.0
2016-04-26 12:20:00,32.98,33.04,32.98,33.04,350556.0,22.3756,22.4163,22.3756,22.4163,350556.0
2016-04-26 12:30:00,33.03,33.06,33.02,33.03,408589.0,22.4095,22.4298,22.4027,22.4095,408589.0
2016-04-26 12:40:00,33.03,33.04,33.01,33.02,793748.0,22.4095,22.4163,22.3959,22.4027,793748.0
2016-04-26 12:50:00,33.02,33.05,33.0,33.02,270564.0,22.4027,22.4231,22.3891,22.4027,270564.0
2016-04-26 13:00:00,33.02,33.02,32.96,32.97,297847.0,22.4027,22.4027,22.362,22.3688,297847.0
2016-04-26 13:10:00,32.97,33.02,32.95,33.02,276472.0,22.3688,22.4027,22.3552,22.4027,276472.0
2016-04-26 13:20:00,33.01,33.03,32.97,33.0,229400.0,22.3959,22.4095,22.3688,22.3891,229400.0
2016-04-26 13:30:00,33.0,33.04,32.97,32.98,245580.0,22.3891,22.4163,22.3688,22.3756,245580.0
2016-04-26 13:40:00,32.98,33.0,32.92,32.97,427227.0,22.3756,22.3891,22.3349,22.3688,427227.0
2016-04-26 13:50:00,32.97,32.98,32.93,32.96,215721.0,22.3688,22.3756,22.3416,22.362,215721.0
2016-04-26 14:00:00,32.97,32.99,32.93,32.94,389464.0,22.3688,22.3823,22.3416,22.3484,389464.0
2016-04-26 14:10:00,32.93,32.99,32.93,32.96,392898.0,22.3416,22.3823,22.3416,22.362,392898.0
2016-04-26 14:20:00,32.96,33.0,32.95,33.0,568828.0,22.362,22.3891,22.3552,22.3891,568828.0
2016-04-26 14:30:00,33.0,33.03,32.97,32.98,559319.0,22.3891,22.4095,22.3688,22.3756,559319.0
2016-04-26 14:40:00,32.98,33.03,32.98,33.0,422989.0,22.3756,22.4095,22.3756,22.3891,422989.0
2016-04-26 14:50:00,33.01,33.04,32.99,33.02,407991.0,22.3959,22.4163,22.3823,22.4027,407991.0
2016-04-26 15:00:00,33.02,33.06,33.0,33.01,568908.0,22.4027,22.4298,22.3891,22.3959,568908.0
2016-04-26 15:10:00,33.01,33.03,33.0,33.01,412386.0,22.3959,22.4095,22.3891,22.3959,412386.0
2016-04-26 15:20:00,33.01,33.06,33.0,33.06,584557.0,22.3959,22.4298,22.3891,22.4298,584557.0
2016-04-26 15:30:00,33.06,33.09,33.05,33.07,746192.0,22.4298,22.4502,22.4231,22.4366,746192.0
2016-04-26 15:40:00,33.07,33.1,33.03,33.04,792221.0,22.4366,22.457,22.4095,22.4163,792221.0
2016-04-26 15:50:00,33.04,33.08,33.03,33.05,1747408.0,22.4163,22.4434,22.4095,22.4231,1747408.0
2016-04-27 09:30:00,32.98,33.14,32.97,32.99,1074378.0,22.3756,22.4841,22.3688,22.3823,1074378.0
2016-04-27 09:40:00,32.99,33.03,32.96,32.97,302432.0,22.3823,22.4095,22.362,22.3688,302432.0
2016-04-27 09:50:00,32.97,33.08,32.96,33.07,350757.0,22.3688,22.4434,22.362,22.4366,350757.0
2016-04-27 10:00:00,33.06,33.07,32.96,33.02,594950.0,22.4298,22.4366,22.362,22.4027,594950.0
2016-04-27 10:10:00,33.02,33.1,33.01,33.06,457545.0,22.4027,22.457,22.3959,22.4298,457545.0
2016-04-27 10:20:00,33.07,33.08,32.97,32.99,626249.0,22.4366,22.4434,22.3688,22.3823,626249.0
2016-04-27 10:30:00,32.98,33.0,32.9,32.93,483626.0,22.3756,22.3891,22.3213,22.3416,483626.0
2016-04-27 10:40:00,32.94,32.99,32.9,32.99,416019.0,22.3484,22.3823,22.3213,22.3823,416019.0
2016-04-27 10:50:00,32.98,33.01,32.95,32.98,351043.0,22.3756,22.3959,22.3552,22.3756,351043.0
2016-04-27 11:00:00,32.98,33.01,32.98,33.0,429816.0,22.3756,22.3959,22.3756,22.3891,429816.0
2016-04-27 11:10:00,33.0,33.01,32.92,32.93,272330.0,22.3891,22.3959,22.3349,22.3416,272330.0
2016-04-27 11:20:00,32.94,33.03,32.92,33.03,395867.0,22.3484,22.4095,22.3349,22.4095,395867.0
2016-04-27 11:30:00,33.03,33.07,32.99,33.07,673054.0,22.4095,22.4366,22.3823,22.4366,673054.0
2016-04-27 11:40:00,33.07,33.08,32.98,32.98,539074.0,22.4366,22.4434,22.3756,22.3756,539074.0
2016-04-27 11:50:00,32.98,33.05,32.98,33.04,547320.0,22.3756,22.4231,22.3756,22.4163,547320.0
2016-04-27 12:00:00,33.05,33.06,33.02,33.04,356393.0,22.4231,22.4298,22.4027,22.4163,356393.0
2016-04-27 12:10:00,33.05,33.05,33.0,33.01,234806.0,22.4231,22.4231,22.3891,22.3959,234806.0
2016-04-27 12:20:00,33.01,33.09,32.99,33.07,382638.0,22.3959,22.4502,22.3823,22.4366,382638.0
2016-04-27 12:30:00,33.08,33.1,33.06,33.09,371844.0,22.4434,22.457,22.4298,22.4502,371844.0
2016-04-27 12:40:00,33.1,33.14,33.09,33.13,262996.0,22.457,22.4841,22.4502,22.4773,262996.0
2016-04-27 12:50:00,33.13,33.14,33.09,33.12,384501.0,22.4773,22.4841,22.4502,22.4705,384501.0
2016-04-27 13:00:00,33.12,33.14,33.1,33.1,252900.0,22.4705,22.4841,22.457,22.457,252900.0
2016-04-27 13:10:00,33.1,33.12,33.09,33.1,222577.0,22.457,22.4705,22.4502,22.457,222577.0
2016-04-27 13:20:00,33.11,33.11,33.05,33.05,703489.0,22.4638,22.4638,22.4231,22.4231,703489.0
2016-04-27 13:30:00,33.05,33.05,32.97,33.02,779218.0,22.4231,22.4231,22.3688,22.4027,779218.0
2016-04-27 13:40:00,33.02,33.06,33.01,33.06,375522.0,22.4027,22.4298,22.3959,22.4298,375522.0
2016-04-27 13:50:00,33.06,33.07,33.01,33.01,259967.0,22.4298,22.4366,22.3959,22.3959,259967.0
2016-04-27 14:00:00,33.01,33.04,32.95,33.04,530189.0,22.3959,22.4163,22.3552,22.4163,530189.0
2016-04-27 14:10:00,33.04,33.11,33.03,33.1,500662.0,22.4163,22.4638,22.4095,22.457,500662.0
2016-04-27 14:20:00,33.09,33.11,33.02,33.02,386755.0,22.4502,22.4638,22.4027,22.4027,386755.0
2016-04-27 14:30:00,33.02,33.04,32.97,32.98,363567.0,22.4027,22.4163,22.3688,22.3756,363567.0
2016-04-27 14:40:00,32.98,32.99,32.95,32.98,393622.0,22.3756,22.3823,22.3552,22.3756,393622.0
2016-04-27 14:50:00,32.98,33.03,32.96,33.02,309937.0,22.3756,22.4095,22.362,22.4027,309937.0
2016-04-27 15:00:00,33.02,33.04,32.98,33.04,650412.0,22.4027,22.4163,22.3756,22.4163,650412.0
2016-04-27 15:10:00,33.04,33.17,33.03,33.16,616079.0,22.4163,22.5045,22.4095,22.4977,616079.0
2016-04-27 15:20:00,33.17,33.21,33.15,33.16,1003260.0,22.5045,22.5316,22.4909,22.4977,1003260.0
2016-04-27 15:30:00,33.16,33.17,33.12,33.15,566959.0,22.4977,22.5045,22.4705,22.4909,566959.0
2016-04-27 15:40:00,33.16,33.16,33.11,33.12,842189.0,22.4977,22.4977,22.4638,22.4705,842189.0
2016-04-27 15:50:00,33.12,33.12,32.99,33.01,3013931.0,22.4705,22.4705,22.3823,22.3959,3013931.0
2016-04-28 09:30:00,32.97,32.97,32.83,32.88,1525259.0,22.3688,22.3688,22.2738,22.3077,1525259.0
2016-04-28 09:40:00,32.88,32.92,32.82,32.87,732160.0,22.3077,22.3349,22.267,22.3009,732160.0
2016-04-28 09:50:00,32.86,32.88,32.74,32.85,1498934.0,22.2941,22.3077,22.2127,22.2874,1498934.0
2016-04-28 10:00:00,32.85,32.96,32.85,32.94,924788.0,22.2874,22.362,22.2874,22.3484,924788.0
2016-04-28 10:10:00,32.94,32.96,32.85,32.85,561318.0,22.3484,22.362,22.2874,22.2874,561318.0
2016-04-28 10:20:00,32.85,32.87,32.75,32.77,640792.0,22.2874,22.3009,22.2195,22.2331,640792.0
2016-04-28 10:30:00,32.76,32.85,32.75,32.84,870054.0,22.2263,22.2874,22.2195,22.2806,870054.0
2016-04-28 10:40:00,32.85,32.88,32.81,32.86,530503.0,22.2874,22.3077,22.2602,22.2941,530503.0
2016-04-28 10:50:00,32.86,32.94,32.83,32.94,439831.0,22.2941,22.3484,22.2738,22.3484,439831.0
2016-04-28 11:00:00,32.94,33.0,32.93,32.97,511930.0,22.3484,22.3891,22.3416,22.3688,511930.0
2016-04-28 11:10:00,32.96,33.01,32.95,33.01,680478.0,22.362,22.3959,22.3552,22.3959,680478.0
2016-04-28 11:20:00,33.02,33.06,33.0,33.01,498332.0,22.4027,22.4298,22.3891,22.3959,498332.0
2016-04-28 11:30:00,33.02,33.08,32.99,33.07,457065.0,22.4027,22.4434,22.3823,22.4366,457065.0
2016-04-28 11:40:00,33.07,33.07,32.98,32.98,314090.0,22.4366,22.4366,22.3756,22.3756,314090.0
2016-04-28 11:50:00,32.98,33.03,32.95,33.03,814227.0,22.3756,22.4095,22.3552,22.4095,814227.0
2016-04-28 12:00:00,33.03,33.07,33.01,33.05,528240.0,22.4095,22.4366,22.3959,22.4231,528240.0
2016-04-28 12:10:00,33.05,33.14,33.04,33.13,367938.0,22.4231,22.4841,22.4163,22.4773,367938.0
2016-04-28 12:20:00,33.12,33.17,33.1,33.1,447296.0,22.4705,22.5045,22.457,22.457,447296.0
2016-04-28 12:30:00,33.1,33.15,33.09,33.13,244555.0,22.457,22.4909,22.4502,22.4773,244555.0
2016-04-28 12:40:00,33.14,33.17,33.13,33.13,208634.0,22.4841,22.5045,22.4773,22.4773,208634.0
2016-04-28 12:50:00,33.14,33.18,33.11,33.18,267121.0,22.4841,22.5113,22.4638,22.5113,267121.0
2016-04-28 13:00:00,33.18,33.18,33.13,33.15,347735.0,22.5113,22.5113,22.4773,22.4909,347735.0
2016-04-28 13:10:00,33.15,33.17,33.11,33.16,338893.0,22.4909,22.5045,22.4638,22.4977,338893.0
2016-04-28 13:20:00,33.16,33.17,33.12,33.13,556859.0,22.4977,22.5045,22.4705,22.4773,556859.0
2016-04-28 13:30:00,33.13,33.14,33.09,33.09,332273.0,22.4773,22.4841,22.4502,22.4502,332273.0
2016-04-28 13:40:00,33.09,33.11,33.07,33.08,306161.0,22.4502,22.4638,22.4366,22.4434,306161.0
2016-04-28 13:50:00,33.08,33.1,33.06,33.09,322226.0,22.4434,22.457,22.4298,22.4502,322226.0
2016-04-28 14:00:00,33.09,33.1,33.07,33.09,218799.0,22.4502,22.457,22.4366,22.4502,218799.0
2016-04-28 14:10:00,33.09,33.12,33.07,33.09,251243.0,22.4502,22.4705,22.4366,22.4502,251243.0
2016-04-28 14:20:00,33.09,33.1,33.04,33.06,329515.0,22.4502,22.457,22.4163,22.4298,329515.0
2016-04-28 14:30:00,33.06,33.08,32.98,33.0,691123.0,22.4298,22.4434,22.3756,22.3891,691123.0
2016-04-28 14:40:00,32.99,33.03,32.94,32.95,530900.0,22.3823,22.4095,22.3484,22.3552,530900.0
2016-04-28 14:50:00,32.95,32.98,32.93,32.95,630611.0,22.3552,22.3756,22.3416,22.3552,630611.0
2016-04-28 15:00:00,32.95,33.04,32.93,32.96,807822.0,22.3552,22.4163,22.3416,22.362,807822.0
2016-04-28 15:10:00,32.96,33.0,32.83,32.83,1458386.0,22.362,22.3891,22.2738,22.2738,1458386.0
2016-04-28 15:20:00,32.83,32.85,32.76,32.77,1414259.0,22.2738,22.2874,22.2263,22.2331,1414259.0
2016-04-28 15:30:00,32.79,32.85,32.78,32.8,1712041.0,22.2467,22.2874,22.2399,22.2534,1712041.0
2016-04-28 15:40:00,32.8,32.98,32.8,32.92,2046012.0,22.2534,22.3756,22.2534,22.3349,2046012.0
2016-04-28 15:50:00,32.91,32.92,32.81,32.9,2427587.0,22.3281,22.3349,22.2602,22.3213,2427587.0
2016-04-29 09:30:00,32.89,32.95,32.78,32.92,774431.0,22.3145,22.3552,22.2399,22.3349,774431.0
2016-04-29 09:40:00,32.91,32.94,32.79,32.79,587292.0,22.3281,22.3484,22.2467,22.2467,587292.0
2016-04-29 09:50:00,32.79,32.81,32.75,32.78,563636.0,22.2467,22.2602,22.2195,22.2399,563636.0
2016-04-29 10:00:00,32.78,32.81,32.71,32.8,893946.0,22.2399,22.2602,22.1924,22.2534,893946.0
2016-04-29 10:10:00,32.81,32.88,32.78,32.81,675470.0,22.2602,22.3077,22.2399,22.2602,675470.0
2016-04-29 10:20:00,32.82,32.85,32.77,32.8,607826.0,22.267,22.2874,22.2331,22.2534,607826.0
2016-04-29 10:30:00,32.8,32.88,32.76,32.82,649138.0,22.2534,22.3077,22.2263,22.267,649138.0
2016-04-29 10:40:00,32.82,32.82,32.74,32.75,597845.0,22.267,22.267,22.2127,22.2195,597845.0
2016-04-29 10:50:00,32.75,32.75,32.66,32.69,644935.0,22.2195,22.2195,22.1585,22.1788,644935.0
2016-04-29 11:00:00,32.69,32.7,32.57,32.6,875109.0,22.1788,22.1856,22.0974,22.1177,875109.0
2016-04-29 11:10:00,32.6,32.64,32.51,32.52,1227999.0,22.1177,22.1449,22.0567,22.0635,1227999.0
2016-04-29 11:20:00,32.52,32.53,32.45,32.47,873994.0,22.0635,22.0703,22.016,22.0295,873994.0
2016-04-29 11:30:00,32.47,32.54,32.46,32.5,899720.0,22.0295,22.077,22.0228,22.0499,899720.0
2016-04-29 11:40:00,32.5,32.51,32.43,32.45,787985.0,22.0499,22.0567,22.0024,22.016,787985.0
2016-04-29 11:50:00,32.45,32.55,32.43,32.52,819992.0,22.016,22.0838,22.0024,22.0635,819992.0
2016-04-29 12:00:00,32.52,32.57,32.51,32.55,443886.0,22.0635,22.0974,22.0567,22.0838,443886.0
2016-04-29 12:10:00,32.55,32.56,32.48,32.48,578815.0,22.0838,22.0906,22.0363,22.0363,578815.0
2016-04-29 12:20:00,32.48,32.77,32.48,32.66,964743.0,22.0363,22.2331,22.0363,22.1585,964743.0
2016-04-29 12:30:00,32.65,32.67,32.57,32.57,442633.0,22.1517,22.1652,22.0974,22.0974,442633.0
2016-04-29 12:40:00,32.58,32.61,32.55,32.6,356546.0,22.1042,22.1245,22.0838,22.1177,356546.0
2016-04-29 12:50:00,32.6,32.65,32.59,32.61,483304.0,22.1177,22.1517,22.111,22.1245,483304.0
2016-04-29 13:00:00,32.62,32.68,32.59,32.66,333746.0,22.1313,22.172,22.111,22.1585,333746.0
2016-04-29 13:10:00,32.66,32.69,32.63,32.69,272417.0,22.1585,22.1788,22.1381,22.1788,272417.0
2016-04-29 13:20:00,32.68,32.7,32.66,32.68,434517.0,22.172,22.1856,22.1585,22.172,434517.0
2016-04-29 13:30:00,32.68,32.7,32.65,32.66,428686.0,22.172,22.1856,22.1517,22.1585,428686.0
2016-04-29 13:40:00,32.66,32.68,32.61,32.62,326480.0,22.1585,22.172,22.1245,22.1313,326480.0
2016-04-29 13:50:00,32.63,32.66,32.57,32.57,792245.0,22.1381,22.1585,22.0974,22.0974,792245.0
2016-04-29 14:00:00,32.57,32.63,32.55,32.55,367314.0,22.0974,22.1381,22.0838,22.0838,367314.0
2016-04-29 14:10:00,32.56,32.59,32.54,32.57,660034.0,22.0906,22.111,22.077,22.0974,660034.0
2016-04-29 14:20:00,32.57,32.57,32.51,32.56,962265.0,22.0974,22.0974,22.0567,22.0906,962265.0
2016-04-29 14:30:00,32.56,32.57,32.52,32.54,646827.0,22.0906,22.0974,22.0635,22.077,646827.0
2016-04-29 14:40:00,32.54,32.6,32.53,32.6,422656.0,22.077,22.1177,22.0703,22.1177,422656.0
2016-04-29 14:50:00,32.6,32.6,32.54,32.55,452940.0,22.1177,22.1177,22.077,22.0838,452940.0
2016-04-29 15:00:00,32.55,32.62,32.54,32.59,488890.0,22.0838,22.1313,22.077,22.111,488890.0
2016-04-29 15:10:00,32.6,32.68,32.59,32.66,646654.0,22.1177,22.172,22.111,22.1585,646654.0
2016-04-29 15:20:00,32.66,32.68,32.64,32.66,913201.0,22.1585,22.172,22.1449,22.1585,913201.0
2016-04-29 15:30:00,32.66,32.74,32.66,32.72,1202972.0,22.1585,22.2127,22.1585,22.1992,1202972.0
2016-04-29 15:40:00,32.73,32.82,32.69,32.71,1349147.0,22.2059,22.267,22.1788,22.1924,1349147.0
2016-04-29 15:50:00,32.71,32.74,32.66,32.71,2752179.0,22.1924,22.2127,22.1585,22.1924,2752179.0
2016-05-02 09:30:00,32.56,32.76,32.5,32.72,1433123.0,22.0906,22.2263,22.0499,22.1992,1433123.0
2016-05-02 09:40:00,32.73,32.9,32.72,32.86,815930.0,22.2059,22.3213,22.1992,22.2941,815930.0
2016-05-02 09:50:00,32.86,32.95,32.82,32.93,610503.0,22.2941,22.3552,22.267,22.3416,610503.0
2016-05-02 10:00:00,32.92,32.98,32.87,32.92,579932.0,22.3349,22.3756,22.3009,22.3349,579932.0
2016-05-02 10:10:00,32.92,32.99,32.88,32.99,583267.0,22.3349,22.3823,22.3077,22.3823,583267.0
2016-05-02 10:20:00,32.98,33.0,32.88,32.89,606105.0,22.3756,22.3891,22.3077,22.3145,606105.0
2016-05-02 10:30:00,32.88,32.91,32.8,32.81,540775.0,22.3077,22.3281,22.2534,22.2602,540775.0
2016-05-02 10:40:00,32.8,32.86,32.79,32.86,472875.0,22.2534,22.2941,22.2467,22.2941,472875.0
2016-05-02 10:50:00,32.86,32.87,32.76,32.78,450461.0,22.2941,22.3009,22.2263,22.2399,450461.0
2016-05-02 11:00:00,32.77,32.85,32.77,32.83,562003.0,22.2331,22.2874,22.2331,22.2738,562003.0
2016-05-02 11:10:00,32.83,32.88,32.73,32.74,490080.0,22.2738,22.3077,22.2059,22.2127,490080.0
2016-05-02 11:20:00,32.75,32.75,32.63,32.7,710853.0,22.2195,22.2195,22.1381,22.1856,710853.0
2016-05-02 11:30:00,32.7,32.71,32.63,32.68,1033451.0,22.1856,22.1924,22.1381,22.172,1033451.0
2016-05-02 11:40:00,32.68,32.69,32.61,32.65,617304.0,22.172,22.1788,22.1245,22.1517,617304.0
2016-05-02 11:50:00,32.66,32.74,32.63,32.63,401898.0,22.1585,22.2127,22.1381,22.1381,401898.0
2016-05-02 12:00:00,32.63,32.71,32.62,32.7,288849.0,22.1381,22.1924,22.1313,22.1856,288849.0
2016-05-02 12:10:00,32.71,32.72,32.68,32.71,277130.0,22.1924,22.1992,22.172,22.1924,277130.0
2016-05-02 12:20:00,32.71,32.74,32.7,32.73,636023.0,22.1924,22.2127,22.1856,22.2059,636023.0
2016-05-02 12:30:00,32.73,32.77,32.72,32.74,412978.0,22.2059,22.2331,22.1992,22.2127,412978.0
2016-05-02 12:40:00,32.75,32.81,32.71,32.81,703062.0,22.2195,22.2602,22.1924,22.2602,703062.0
2016-05-02 12:50:00,32.8,32.86,32.77,32.84,460639.0,22.2534,22.2941,22.2331,22.2806,460639.0
2016-05-02 13:00:00,32.84,32.85,32.72,32.77,354833.0,22.2806,22.2874,22.1992,22.2331,354833.0
2016-05-02 13:10:00,32.78,32.81,32.67,32.69,581176.0,22.2399,22.2602,22.1652,22.1788,581176.0
2016-05-02 13:20:00,32.69,32.72,32.64,32.71,1055052.0,22.1788,22.1992,22.1449,22.1924,1055052.0
2016-05-02 13:30:00,32.7,32.71,32.64,32.64,939375.0,22.1856,22.1924,22.1449,22.1449,939375.0
2016-05-02 13:40:00,32.65,32.66,32.58,32.6,988655.0,22.1517,22.1585,22.1042,22.1177,988655.0
2016-05-02 13:50:00,32.59,32.63,32.58,32.61,466313.0,22.111,22.1381,22.1042,22.1245,466313.0
2016-05-02 14:00:00,32.62,32.65,32.58,32.63,544944.0,22.1313,22.1517,22.1042,22.1381,544944.0
2016-05-02 14:10:00,32.63,32.65,32.59,32.65,554262.0,22.1381,22.1517,22.111,22.1517,554262.0
2016-05-02 14:20:00,32.64,32.71,32.64,32.69,636880.0,22.1449,22.1924,22.1449,22.1788,636880.0
2016-05-02 14:30:00,32.7,32.71,32.66,32.66,526368.0,22.1856,22.1924,22.1585,22.1585,526368.0
2016-05-02 14:40:00,32.66,32.67,32.62,32.66,758895.0,22.1585,22.1652,22.1313,22.1585,758895.0
2016-05-02 14:50:00,32.65,32.66,32.6,32.62,530903.0,22.1517,22.1585,22.1177,22.1313,530903.0
2016-05-02 15:00:00,32.62,32.68,32.61,32.68,631278.0,22.1313,22.172,22.1245,22.172,631278.0
2016-05-02 15:10:00,32.68,32.7,32.62,32.7,1378248.0,22.172,22.1856,22.1313,22.1856,1378248.0
2016-05-02 15:20:00,32.7,32.7,32.63,32.63,844552.0,22.1856,22.1856,22.1381,22.1381,844552.0
2016-05-02 15:30:00,32.63,32.8,32.63,32.8,2007761.0,22.1381,22.2534,22.1381,22.2534,2007761.0
2016-05-02 15:40:00,32.79,32.87,32.72,32.75,2065794.0,22.2467,22.3009,22.1992,22.2195,2065794.0
2016-05-02 15:50:00,32.76,32.82,32.72,32.79,2730662.0,22.2263,22.267,22.1992,22.2467,2730662.0
2016-05-03 09:30:00,33.65,33.74,33.25,33.63,4881659.0,22.8301,22.8912,22.5587,22.8166,4881659.0
2016-05-03 09:40:00,33.63,33.69,33.51,33.67,2861520.0,22.8166,22.8573,22.7351,22.8437,2861520.0
2016-05-03 09:50:00,33.66,33.72,33.5,33.72,2132836.0,22.8369,22.8776,22.7284,22.8776,2132836.0
2016-05-03 10:00:00,33.72,33.82,33.65,33.74,2505205.0,22.8776,22.9455,22.8301,22.8912,2505205.0
2016-05-03 10:10:00,33.74,33.76,33.67,33.7,2335727.0,22.8912,22.9048,22.8437,22.8641,2335727.0
2016-05-03 10:20:00,33.7,33.86,33.7,33.86,1684258.0,22.8641,22.9726,22.8641,22.9726,1684258.0
2016-05-03 10:30:00,33.86,33.89,33.79,33.88,1858923.0,22.9726,22.993,22.9251,22.9862,1858923.0
2016-05-03 10:40:00,33.88,33.96,33.81,33.84,2100537.0,22.9862,23.0405,22.9387,22.959,2100537.0
2016-05-03 10:50:00,33.84,33.97,33.82,33.95,1599271.0,22.959,23.0472,22.9455,23.0337,1599271.0
2016-05-03 11:00:00,33.95,33.97,33.89,33.95,1590887.0,23.0337,23.0472,22.993,23.0337,1590887.0
2016-05-03 11:10:00,33.95,33.97,33.86,33.88,1163097.0,23.0337,23.0472,22.9726,22.9862,1163097.0
2016-05-03 11:20:00,33.89,33.93,33.84,33.84,1242824.0,22.993,23.0201,22.959,22.959,1242824.0
2016-05-03 11:30:00,33.84,33.85,33.68,33.7,1320817.0,22.959,22.9658,22.8505,22.8641,1320817.0
2016-05-03 11:40:00,33.7,33.83,33.69,33.8,973379.0,22.8641,22.9523,22.8573,22.9319,973379.0
2016-05-03 11:50:00,33.8,33.82,33.75,33.75,746603.0,22.9319,22.9455,22.898,22.898,746603.0
2016-05-03 12:00:00,33.75,33.77,33.73,33.75,821728.0,22.898,22.9115,22.8844,22.898,821728.0
2016-05-03 12:10:00,33.74,33.85,33.73,33.85,963633.0,22.8912,22.9658,22.8844,22.9658,963633.0
2016-05-03 12:20:00,33.85,33.86,33.83,33.86,593733.0,22.9658,22.9726,22.9523,22.9726,593733.0
2016-05-03 12:30:00,33.86,33.9,33.81,33.9,693086.0,22.9726,22.9997,22.9387,22.9997,693086.0
2016-05-03 12:40:00,33.9,33.95,33.89,33.93,774733.0,22.9997,23.0337,22.993,23.0201,774733.0
2016-05-03 12:50:00,33.94,33.94,33.87,33.89,490372.0,23.0269,23.0269,22.9794,22.993,490372.0
2016-05-03 13:00:00,33.9,33.92,33.86,33.87,613942.0,22.9997,23.0133,22.9726,22.9794,613942.0
2016-05-03 13:10:00,33.88,33.9,33.87,33.9,377113.0,22.9862,22.9997,22.9794,22.9997,377113.0
2016-05-03 13:20:00,33.9,33.9,33.84,33.84,549809.0,22.9997,22.9997,22.959,22.959,549809.0
2016-05-03 13:30:00,33.84,33.85,33.8,33.81,582408.0,22.959,22.9658,22.9319,22.9387,582408.0
2016-05-03 13:40:00,33.8,33.83,33.79,33.79,468811.0,22.9319,22.9523,22.9251,22.9251,468811.0
2016-05-03 13:50:00,33.79,33.8,33.73,33.78,537746.0,22.9251,22.9319,22.8844,22.9183,537746.0
2016-05-03 14:00:00,33.78,33.85,33.77,33.8,713727.0,22.9183,22.9658,22.9115,22.9319,713727.0
2016-05-03 14:10:00,33.8,33.84,33.75,33.78,579963.0,22.9319,22.959,22.898,22.9183,579963.0
2016-05-03 14:20:00,33.77,33.85,33.77,33.84,721452.0,22.9115,22.9658,22.9115,22.959,721452.0
2016-05-03 14:30:00,33.84,33.85,33.81,33.82,459470.0,22.959,22.9658,22.9387,22.9455,459470.0
2016-05-03 14:40:00,33.82,33.82,33.74,33.76,789270.0,22.9455,22.9455,22.8912,22.9048,789270.0
2016-05-03 14:50:00,33.76,33.78,33.7,33.78,735962.0,22.9048,22.9183,22.8641,22.9183,735962.0
2016-05-03 15:00:00,33.78,33.79,33.71,33.75,967683.0,22.9183,22.9251,22.8708,22.898,967683.0
2016-05-03 15:10:00,33.75,33.76,33.66,33.73,1349694.0,22.898,22.9048,22.8369,22.8844,1349694.0
2016-05-03 15:20:00,33.73,33.76,33.71,33.75,1172068.0,22.8844,22.9048,22.8708,22.898,1172068.0
2016-05-03 15:30:00,33.76,33.77,33.68,33.71,4278575.0,22.9048,22.9115,22.8505,22.8708,4278575.0
2016-05-03 15:40:00,33.71,33.73,33.63,33.73,1883318.0,22.8708,22.8844,22.8166,22.8844,1883318.0
2016-05-03 15:50:00,33.73,33.75,33.68,33.7,2961013.0,22.8844,22.898,22.8505,22.8641,2961013.0
2016-05-04 09:30:00,33.67,33.74,33.61,33.73,1727048.0,22.8437,22.8912,22.803,22.8844,1727048.0
2016-05-04 09:40:00,33.72,33.9,33.71,33.88,1416747.0,22.8776,22.9997,22.8708,22.9862,1416747.0
2016-05-04 09:50:00,33.88,33.89,33.77,33.78,969669.0,22.9862,22.993,22.9115,22.9183,969669.0
2016-05-04 10:00:00,33.79,33.84,33.67,33.69,1396686.0,22.9251,22.959,22.8437,22.8573,1396686.0
2016-05-04 10:10:00,33.69,33.76,33.63,33.67,1241234.0,22.8573,22.9048,22.8166,22.8437,1241234.0
2016-05-04 10:20:00,33.67,33.71,33.63,33.64,1386842.0,22.8437,22.8708,22.8166,22.8233,1386842.0
2016-05-04 10:30:00,33.64,33.79,33.61,33.71,1170478.0,22.8233,22.9251,22.803,22.8708,1170478.0
2016-05-04 10:40:00,33.71,33.72,33.55,33.55,944642.0,22.8708,22.8776,22.7623,22.7623,944642.0
2016-05-04 10:50:00,33.55,33.58,33.5,33.57,965349.0,22.7623,22.7826,22.7284,22.7759,965349.0
2016-05-04 11:00:00,33.57,33.58,33.51,33.56,652787.0,22.7759,22.7826,22.7351,22.7691,652787.0
2016-05-04 11:10:00,33.56,33.62,33.54,33.59,704343.0,22.7691,22.8098,22.7555,22.7894,704343.0
2016-05-04 11:20:00,33.59,33.66,33.53,33.65,461037.0,22.7894,22.8369,22.7487,22.8301,461037.0
2016-05-04 11:30:00,33.65,33.71,33.61,33.68,510948.0,22.8301,22.8708,22.803,22.8505,510948.0
2016-05-04 11:40:00,33.68,33.75,33.67,33.72,731601.0,22.8505,22.898,22.8437,22.8776,731601.0
2016-05-04 11:50:00,33.71,33.72,33.59,33.59,393065.0,22.8708,22.8776,22.7894,22.7894,393065.0
2016-05-04 12:00:00,33.6,33.62,33.58,33.61,400147.0,22.7962,22.8098,22.7826,22.803,400147.0
2016-05-04 12:10:00,33.61,33.66,33.59,33.65,299876.0,22.803,22.8369,22.7894,22.8301,299876.0
2016-05-04 12:20:00,33.65,33.65,33.59,33.61,287203.0,22.8301,22.8301,22.7894,22.803,287203.0
2016-05-04 12:30:00,33.61,33.65,33.59,33.59,354239.0,22.803,22.8301,22.7894,22.7894,354239.0
2016-05-04 12:40:00,33.59,33.6,33.52,33.55,383253.0,22.7894,22.7962,22.7419,22.7623,383253.0
2016-05-04 12:50:00,33.55,33.56,33.51,33.51,282339.0,22.7623,22.7691,22.7351,22.7351,282339.0
2016-05-04 13:00:00,33.51,33.51,33.45,33.47,618994.0,22.7351,22.7351,22.6944,22.708,618994.0
2016-05-04 13:10:00,33.47,33.54,33.45,33.54,414379.0,22.708,22.7555,22.6944,22.7555,414379.0
2016-05-04 13:20:00,33.54,33.54,33.49,33.5,378160.0,22.7555,22.7555,22.7216,22.7284,378160.0
2016-05-04 13:30:00,33.5,33.5,33.44,33.44,447542.0,22.7284,22.7284,22.6877,22.6877,447542.0
2016-05-04 13:40:00,33.44,33.45,33.39,33.4,419345.0,22.6877,22.6944,22.6537,22.6605,419345.0
2016-05-04 13:50:00,33.41,33.44,33.4,33.4,541400.0,22.6673,22.6877,22.6605,22.6605,541400.0
2016-05-04 14:00:00,33.41,33.41,33.33,33.33,706498.0,22.6673,22.6673,22.613,22.613,706498.0
2016-05-04 14:10:00,33.33,33.47,33.33,33.47,754462.0,22.613,22.708,22.613,22.708,754462.0
2016-05-04 14:20:00,33.47,33.58,33.46,33.56,1173192.0,22.708,22.7826,22.7012,22.7691,1173192.0
2016-05-04 14:30:00,33.56,33.61,33.55,33.59,691410.0,22.7691,22.803,22.7623,22.7894,691410.0
2016-05-04 14:40:00,33.59,33.6,33.55,33.55,416203.0,22.7894,22.7962,22.7623,22.7623,416203.0
2016-05-04 14:50:00,33.55,33.56,33.53,33.54,457531.0,22.7623,22.7691,22.7487,22.7555,457531.0
2016-05-04 15:00:00,33.54,33.57,33.46,33.47,761937.0,22.7555,22.7759,22.7012,22.708,761937.0
2016-05-04 15:10:00,33.46,33.5,33.43,33.47,787469.0,22.7012,22.7284,22.6809,22.708,787469.0
2016-05-04 15:20:00,33.47,33.48,33.42,33.44,816915.0,22.708,22.7148,22.6741,22.6877,816915.0
2016-05-04 15:30:00,33.44,33.53,33.43,33.5,846429.0,22.6877,22.7487,22.6809,22.7284,846429.0
2016-05-04 15:40:00,33.5,33.53,33.49,33.5,881171.0,22.7284,22.7487,22.7216,22.7284,881171.0
2016-05-04 15:50:00,33.51,33.51,33.4,33.42,3354152.0,22.7351,22.7351,22.6605,22.6741,3354152.0
2016-05-05 09:30:00,33.37,33.52,33.34,33.45,907545.0,22.6402,22.7419,22.6198,22.6944,907545.0
2016-05-05 09:40:00,33.45,33.46,33.36,33.37,625738.0,22.6944,22.7012,22.6334,22.6402,625738.0
2016-05-05 09:50:00,33.36,33.43,33.3,33.43,652122.0,22.6334,22.6809,22.5927,22.6809,652122.0
2016-05-05 10:00:00,33.43,33.63,33.41,33.55,799417.0,22.6809,22.8166,22.6673,22.7623,799417.0
2016-05-05 10:10:00,33.55,33.7,33.54,33.6,947776.0,22.7623,22.8641,22.7555,22.7962,947776.0
2016-05-05 10:20:00,33.59,33.62,33.5,33.55,747394.0,22.7894,22.8098,22.7284,22.7623,747394.0
2016-05-05 10:30:00,33.55,33.6,33.52,33.55,398100.0,22.7623,22.7962,22.7419,22.7623,398100.0
2016-05-05 10:40:00,33.54,33.55,33.45,33.52,792948.0,22.7555,22.7623,22.6944,22.7419,792948.0
2016-05-05 10:50:00,33.52,33.61,33.5,33.59,393225.0,22.7419,22.803,22.7284,22.7894,393225.0
2016-05-05 11:00:00,33.59,33.6,33.51,33.53,432744.0,22.7894,22.7962,22.7351,22.7487,432744.0
2016-05-05 11:10:00,33.53,33.53,33.45,33.51,467408.0,22.7487,22.7487,22.6944,22.7351,467408.0
2016-05-05 11:20:00,33.51,33.58,33.5,33.51,585322.0,22.7351,22.7826,22.7284,22.7351,585322.0
2016-05-05 11:30:00,33.52,33.55,33.51,33.55,387112.0,22.7419,22.7623,22.7351,22.7623,387112.0
2016-05-05 11:40:00,33.55,33.63,33.52,33.62,508086.0,22.7623,22.8166,22.7419,22.8098,508086.0
2016-05-05 11:50:00,33.62,33.73,33.61,33.72,633945.0,22.8098,22.8844,22.803,22.8776,633945.0
2016-05-05 12:00:00,33.71,33.72,33.64,33.66,410757.0,22.8708,22.8776,22.8233,22.8369,410757.0
2016-05-05 12:10:00,33.65,33.7,33.65,33.66,302218.0,22.8301,22.8641,22.8301,22.8369,302218.0
2016-05-05 12:20:00,33.65,33.67,33.61,33.62,397669.0,22.8301,22.8437,22.803,22.8098,397669.0
2016-05-05 12:30:00,33.62,33.69,33.61,33.66,211684.0,22.8098,22.8573,22.803,22.8369,211684.0
2016-05-05 12:40:00,33.66,33.72,33.66,33.7,371199.0,22.8369,22.8776,22.8369,22.8641,371199.0
2016-05-05 12:50:00,33.7,33.71,33.68,33.7,328198.0,22.8641,22.8708,22.8505,22.8641,328198.0
2016-05-05 13:00:00,33.7,33.7,33.64,33.65,254868.0,22.8641,22.8641,22.8233,22.8301,254868.0
2016-05-05 13:10:00,33.65,33.65,33.57,33.58,325553.0,22.8301,22.8301,22.7759,22.7826,325553.0
2016-05-05 13:20:00,33.58,33.59,33.55,33.57,237213.0,22.7826,22.7894,22.7623,22.7759,237213.0
2016-05-05 13:30:00,33.57,33.63,33.56,33.63,380190.0,22.7759,22.8166,22.7691,22.8166,380190.0
2016-05-05 13:40:00,33.63,33.67,33.6,33.61,392831.0,22.8166,22.8437,22.7962,22.803,392831.0
2016-05-05 13:50:00,33.6,33.66,33.59,33.62,300327.0,22.7962,22.8369,22.7894,22.8098,300327.0
2016-05-05 14:00:00,33.61,33.66,33.6,33.66,408924.0,22.803,22.8369,22.7962,22.8369,408924.0
2016-05-05 14:10:00,33.65,33.67,33.63,33.64,387629.0,22.8301,22.8437,22.8166,22.8233,387629.0
2016-05-05 14:20:00,33.65,33.68,33.63,33.63,412597.0,22.8301,22.8505,22.8166,22.8166,412597.0
2016-05-05 14:30:00,33.64,33.64,33.59,33.61,329071.0,22.8233,22.8233,22.7894,22.803,329071.0
2016-05-05 14:40:00,33.6,33.67,33.59,33.65,381050.0,22.7962,22.8437,22.7894,22.8301,381050.0
2016-05-05 14:50:00,33.66,33.66,33.57,33.57,772040.0,22.8369,22.8369,22.7759,22.7759,772040.0
2016-05-05 15:00:00,33.57,33.58,33.54,33.57,542394.0,22.7759,22.7826,22.7555,22.7759,542394.0
2016-05-05 15:10:00,33.56,33.57,33.51,33.55,741291.0,22.7691,22.7759,22.7351,22.7623,741291.0
2016-05-05 15:20:00,33.55,33.56,33.54,33.55,666799.0,22.7623,22.7691,22.7555,22.7623,666799.0
2016-05-05 15:30:00,33.55,33.59,33.54,33.58,698993.0,22.7623,22.7894,22.7555,22.7826,698993.0
2016-05-05 15:40:00,33.58,33.58,33.52,33.52,1383905.0,22.7826,22.7826,22.7419,22.7419,1383905.0
2016-05-05 15:50:00,33.52,33.58,33.49,33.56,1555841.0,22.7419,22.7826,22.7216,22.7691,1555841.0
2016-05-06 09:30:00,33.38,33.46,33.35,33.41,885465.0,22.6469,22.7012,22.6266,22.6673,885465.0
2016-05-06 09:40:00,33.42,33.54,33.39,33.4,535855.0,22.6741,22.7555,22.6537,22.6605,535855.0
2016-05-06 09:50:00,33.39,33.43,33.35,33.36,460682.0,22.6537,22.6809,22.6266,22.6334,460682.0
2016-05-06 10:00:00,33.36,33.45,33.35,33.43,645721.0,22.6334,22.6944,22.6266,22.6809,645721.0
2016-05-06 10:10:00,33.43,33.46,33.35,33.4,384453.0,22.6809,22.7012,22.6266,22.6605,384453.0
2016-05-06 10:20:00,33.4,33.43,33.36,33.4,528951.0,22.6605,22.6809,22.6334,22.6605,528951.0
2016-05-06 10:30:00,33.4,33.4,33.23,33.24,726624.0,22.6605,22.6605,22.5452,22.552,726624.0
2016-05-06 10:40:00,33.23,33.3,33.2,33.23,761954.0,22.5452,22.5927,22.5248,22.5452,761954.0
2016-05-06 10:50:00,33.23,33.3,33.21,33.29,647817.0,22.5452,22.5927,22.5316,22.5859,647817.0
2016-05-06 11:00:00,33.28,33.33,33.27,33.32,746163.0,22.5791,22.613,22.5723,22.6062,746163.0
2016-05-06 11:10:00,33.32,33.36,33.28,33.36,761867.0,22.6062,22.6334,22.5791,22.6334,761867.0
2016-05-06 11:20:00,33.36,33.39,33.33,33.37,667233.0,22.6334,22.6537,22.613,22.6402,667233.0
2016-05-06 11:30:00,33.37,33.38,33.32,33.37,428709.0,22.6402,22.6469,22.6062,22.6402,428709.0
2016-05-06 11:40:00,33.37,33.38,33.28,33.3,423445.0,22.6402,22.6469,22.5791,22.5927,423445.0
2016-05-06 11:50:00,33.3,33.35,33.3,33.34,258521.0,22.5927,22.6266,22.5927,22.6198,258521.0
2016-05-06 12:00:00,33.35,33.35,33.26,33.28,375750.0,22.6266,22.6266,22.5655,22.5791,375750.0
2016-05-06 12:10:00,33.28,33.29,33.24,33.27,557539.0,22.5791,22.5859,22.552,22.5723,557539.0
2016-05-06 12:20:00,33.27,33.29,33.24,33.26,309601.0,22.5723,22.5859,22.552,22.5655,309601.0
2016-05-06 12:30:00,33.26,33.28,33.25,33.25,293189.0,22.5655,22.5791,22.5587,22.5587,293189.0
2016-05-06 12:40:00,33.25,33.26,33.22,33.22,373116.0,22.5587,22.5655,22.5384,22.5384,373116.0
2016-05-06 12:50:00,33.22,33.31,33.22,33.3,292524.0,22.5384,22.5995,22.5384,22.5927,292524.0
2016-05-06 13:00:00,33.3,33.39,33.29,33.38,429561.0,22.5927,22.6537,22.5859,22.6469,429561.0
2016-05-06 13:10:00,33.38,33.4,33.34,33.4,547458.0,22.6469,22.6605,22.6198,22.6605,547458.0
2016-05-06 13:20:00,33.4,33.47,33.39,33.41,413351.0,22.6605,22.708,22.6537,22.6673,413351.0
2016-05-06 13:30:00,33.41,33.48,33.4,33.45,437839.0,22.6673,22.7148,22.6605,22.6944,437839.0
2016-05-06 13:40:00,33.45,33.47,33.42,33.43,470968.0,22.6944,22.708,22.6741,22.6809,470968.0
2016-05-06 13:50:00,33.42,33.53,33.4,33.53,456760.0,22.6741,22.7487,22.6605,22.7487,456760.0
2016-05-06 14:00:00,33.53,33.59,33.52,33.59,424215.0,22.7487,22.7894,22.7419,22.7894,424215.0
2016-05-06 14:10:00,33.59,33.59,33.51,33.57,362826.0,22.7894,22.7894,22.7351,22.7759,362826.0
2016-05-06 14:20:00,33.57,33.57,33.51,33.52,367773.0,22.7759,22.7759,22.7351,22.7419,367773.0
2016-05-06 14:30:00,33.53,33.54,33.49,33.51,380309.0,22.7487,22.7555,22.7216,22.7351,380309.0
2016-05-06 14:40:00,33.51,33.56,33.5,33.5,338025.0,22.7351,22.7691,22.7284,22.7284,338025.0
2016-05-06 14:50:00,33.51,33.54,33.49,33.52,361628.0,22.7351,22.7555,22.7216,22.7419,361628.0
2016-05-06 15:00:00,33.52,33.59,33.52,33.53,449748.0,22.7419,22.7894,22.7419,22.7487,449748.0
2016-05-06 15:10:00,33.54,33.56,33.5,33.52,613994.0,22.7555,22.7691,22.7284,22.7419,613994.0
2016-05-06 15:20:00,33.52,33.54,33.5,33.52,621952.0,22.7419,22.7555,22.7284,22.7419,621952.0
2016-05-06 15:30:00,33.52,33.53,33.47,33.5,486354.0,22.7419,22.7487,22.708,22.7284,486354.0
2016-05-06 15:40:00,33.51,33.51,33.46,33.49,597272.0,22.7351,22.7351,22.7012,22.7216,597272.0
2016-05-06 15:50:00,33.48,33.58,33.48,33.58,1679575.0,22.7148,22.7826,22.7148,22.7826,1679575.0
2016-05-09 09:30:00,33.54,33.75,33.52,33.73,1360890.0,22.7555,22.898,22.7419,22.8844,1360890.0
2016-05-09 09:40:00,33.73,33.87,33.7,33.75,894197.0,22.8844,22.9794,22.8641,22.898,894197.0
2016-05-09 09:50:00,33.75,33.84,33.74,33.81,537775.0,22.898,22.959,22.8912,22.9387,537775.0
2016-05-09 10:00:00,33.81,33.85,33.78,33.82,532007.0,22.9387,22.9658,22.9183,22.9455,532007.0
2016-05-09 10:10:00,33.82,33.9,33.8,33.87,716287.0,22.9455,22.9997,22.9319,22.9794,716287.0
2016-05-09 10:20:00,33.87,33.9,33.77,33.81,474061.0,22.9794,22.9997,22.9115,22.9387,474061.0
2016-05-09 10:30:00,33.81,33.89,33.8,33.82,746232.0,22.9387,22.993,22.9319,22.9455,746232.0
2016-05-09 10:40:00,33.82,33.88,33.8,33.86,450053.0,22.9455,22.9862,22.9319,22.9726,450053.0
2016-05-09 10:50:00,33.87,33.93,33.83,33.9,579357.0,22.9794,23.0201,22.9523,22.9997,579357.0
2016-05-09 11:00:00,33.9,33.96,33.88,33.94,891515.0,22.9997,23.0405,22.9862,23.0269,891515.0
2016-05-09 11:10:00,33.94,33.95,33.84,33.87,796253.0,23.0269,23.0337,22.959,22.9794,796253.0
2016-05-09 11:20:00,33.87,33.94,33.86,33.92,489229.0,22.9794,23.0269,22.9726,23.0133,489229.0
2016-05-09 11:30:00,33.92,33.94,33.89,33.93,460715.0,23.0133,23.0269,22.993,23.0201,460715.0
2016-05-09 11:40:00,33.92,33.94,33.9,33.91,294945.0,23.0133,23.0269,22.9997,23.0065,294945.0
2016-05-09 11:50:00,33.9,33.92,33.89,33.91,455000.0,22.9997,23.0133,22.993,23.0065,455000.0
2016-05-09 12:00:00,33.91,33.91,33.83,33.83,419502.0,23.0065,23.0065,22.9523,22.9523,419502.0
2016-05-09 12:10:00,33.84,33.88,33.81,33.88,330121.0,22.959,22.9862,22.9387,22.9862,330121.0
2016-05-09 12:20:00,33.88,33.89,33.84,33.85,247209.0,22.9862,22.993,22.959,22.9658,247209.0
2016-05-09 12:30:00,33.85,33.87,33.82,33.83,281551.0,22.9658,22.9794,22.9455,22.9523,281551.0
2016-05-09 12:40:00,33.84,33.85,33.78,33.81,310298.0,22.959,22.9658,22.9183,22.9387,310298.0
2016-05-09 12:50:00,33.81,33.88,33.81,33.86,358953.0,22.9387,22.9862,22.9387,22.9726,358953.0
2016-05-09 13:00:00,33.86,33.88,33.77,33.8,330404.0,22.9726,22.9862,22.9115,22.9319,330404.0
2016-05-09 13:10:00,33.8,33.84,33.79,33.8,255082.0,22.9319,22.959,22.9251,22.9319,255082.0
2016-05-09 13:20:00,33.8,33.82,33.78,33.79,331126.0,22.9319,22.9455,22.9183,22.9251,331126.0
2016-05-09 13:30:00,33.8,33.81,33.76,33.79,394516.0,22.9319,22.9387,22.9048,22.9251,394516.0
2016-05-09 13:40:00,33.79,33.81,33.76,33.8,575611.0,22.9251,22.9387,22.9048,22.9319,575611.0
2016-05-09 13:50:00,33.8,33.81,33.75,33.78,1114300.0,22.9319,22.9387,22.898,22.9183,1114300.0
2016-05-09 14:00:00,33.79,33.81,33.76,33.77,659819.0,22.9251,22.9387,22.9048,22.9115,659819.0
2016-05-09 14:10:00,33.77,33.87,33.75,33.87,509392.0,22.9115,22.9794,22.898,22.9794,509392.0
2016-05-09 14:20:00,33.87,33.9,33.85,33.9,443128.0,22.9794,22.9997,22.9658,22.9997,443128.0
2016-05-09 14:30:00,33.9,33.92,33.89,33.91,572723.0,22.9997,23.0133,22.993,23.0065,572723.0
2016-05-09 14:40:00,33.91,33.92,33.88,33.91,224755.0,23.0065,23.0133,22.9862,23.0065,224755.0
2016-05-09 14:50:00,33.91,33.95,33.9,33.93,372914.0,23.0065,23.0337,22.9997,23.0201,372914.0
2016-05-09 15:00:00,33.93,33.93,33.88,33.9,448468.0,23.0201,23.0201,22.9862,22.9997,448468.0
2016-05-09 15:10:00,33.9,33.92,33.87,33.9,572393.0,22.9997,23.0133,22.9794,22.9997,572393.0
2016-05-09 15:20:00,33.89,33.91,33.86,33.87,741127.0,22.993,23.0065,22.9726,22.9794,741127.0
2016-05-09 15:30:00,33.87,33.89,33.82,33.84,813104.0,22.9794,22.993,22.9455,22.959,813104.0
2016-05-09 15:40:00,33.84,33.88,33.82,33.86,1280269.0,22.959,22.9862,22.9455,22.9726,1280269.0
2016-05-09 15:50:00,33.87,33.87,33.76,33.84,3627827.0,22.9794,22.9794,22.9048,22.959,3627827.0
2016-05-10 09:30:00,33.83,33.87,33.55,33.58,1993564.0,22.9523,22.9794,22.7623,22.7826,1993564.0
2016-05-10 09:40:00,33.58,33.63,33.48,33.6,1271557.0,22.7826,22.8166,22.7148,22.7962,1271557.0
2016-05-10 09:50:00,33.61,33.63,33.49,33.55,1104245.0,22.803,22.8166,22.7216,22.7623,1104245.0
2016-05-10 10:00:00,33.54,33.59,33.5,33.5,660646.0,22.7555,22.7894,22.7284,22.7284,660646.0
2016-05-10 10:10:00,33.5,33.58,33.48,33.5,885663.0,22.7284,22.7826,22.7148,22.7284,885663.0
2016-05-10 10:20:00,33.49,33.55,33.48,33.52,570938.0,22.7216,22.7623,22.7148,22.7419,570938.0
2016-05-10 10:30:00,33.52,33.59,33.5,33.53,575178.0,22.7419,22.7894,22.7284,22.7487,575178.0
2016-05-10 10:40:00,33.54,33.59,33.52,33.55,471378.0,22.7555,22.7894,22.7419,22.7623,471378.0
2016-05-10 10:50:00,33.56,33.56,33.48,33.5,648889.0,22.7691,22.7691,22.7148,22.7284,648889.0
2016-05-10 11:00:00,33.5,33.51,33.48,33.49,532451.0,22.7284,22.7351,22.7148,22.7216,532451.0
2016-05-10 11:10:00,33.5,33.54,33.49,33.52,381667.0,22.7284,22.7555,22.7216,22.7419,381667.0
2016-05-10 11:20:00,33.53,33.6,33.52,33.57,675708.0,22.7487,22.7962,22.7419,22.7759,675708.0
2016-05-10 11:30:00,33.57,33.64,33.56,33.6,362317.0,22.7759,22.8233,22.7691,22.7962,362317.0
2016-05-10 11:40:00,33.6,33.6,33.56,33.58,288909.0,22.7962,22.7962,22.7691,22.7826,288909.0
2016-05-10 11:50:00,33.58,33.6,33.56,33.58,347227.0,22.7826,22.7962,22.7691,22.7826,347227.0
2016-05-10 12:00:00,33.58,33.62,33.57,33.59,310043.0,22.7826,22.8098,22.7759,22.7894,310043.0
2016-05-10 12:10:00,33.59,33.63,33.58,33.6,354871.0,22.7894,22.8166,22.7826,22.7962,354871.0
2016-05-10 12:20:00,33.59,33.64,33.58,33.62,239539.0,22.7894,22.8233,22.7826,22.8098,239539.0
2016-05-10 12:30:00,33.62,33.64,33.61,33.64,291668.0,22.8098,22.8233,22.803,22.8233,291668.0
2016-05-10 12:40:00,33.64,33.66,33.63,33.64,465848.0,22.8233,22.8369,22.8166,22.8233,465848.0
2016-05-10 12:50:00,33.64,33.66,33.63,33.63,533649.0,22.8233,22.8369,22.8166,22.8166,533649.0
2016-05-10 13:00:00,33.64,33.64,33.63,33.63,217041.0,22.8233,22.8233,22.8166,22.8166,217041.0
2016-05-10 13:10:00,33.64,33.64,33.63,33.64,254413.0,22.8233,22.8233,22.8166,22.8233,254413.0
2016-05-10 13:20:00,33.64,33.64,33.57,33.58,375938.0,22.8233,22.8233,22.7759,22.7826,375938.0
2016-05-10 13:30:00,33.59,33.64,33.58,33.62,395898.0,22.7894,22.8233,22.7826,22.8098,395898.0
2016-05-10 13:40:00,33.61,33.65,33.61,33.64,328351.0,22.803,22.8301,22.803,22.8233,328351.0
2016-05-10 13:50:00,33.64,33.7,33.63,33.63,828864.0,22.8233,22.8641,22.8166,22.8166,828864.0
2016-05-10 14:00:00,33.63,33.65,33.6,33.61,278603.0,22.8166,22.8301,22.7962,22.803,278603.0
2016-05-10 14:10:00,33.6,33.65,33.59,33.62,330391.0,22.7962,22.8301,22.7894,22.8098,330391.0
2016-05-10 14:20:00,33.63,33.66,33.62,33.64,431815.0,22.8166,22.8369,22.8098,22.8233,431815.0
2016-05-10 14:30:00,33.64,33.69,33.64,33.67,209806.0,22.8233,22.8573,22.8233,22.8437,209806.0
2016-05-10 14:40:00,33.68,33.68,33.62,33.62,311075.0,22.8505,22.8505,22.8098,22.8098,311075.0
2016-05-10 14:50:00,33.63,33.67,33.62,33.66,331535.0,22.8166,22.8437,22.8098,22.8369,331535.0
2016-05-10 15:00:00,33.66,33.72,33.64,33.72,484277.0,22.8369,22.8776,22.8233,22.8776,484277.0
2016-05-10 15:10:00,33.72,33.75,33.71,33.75,849648.0,22.8776,22.898,22.8708,22.898,849648.0
2016-05-10 15:20:00,33.75,33.79,33.74,33.76,629209.0,22.898,22.9251,22.8912,22.9048,629209.0
2016-05-10 15:30:00,33.76,33.77,33.73,33.76,558904.0,22.9048,22.9115,22.8844,22.9048,558904.0
2016-05-10 15:40:00,33.75,33.81,33.74,33.75,931476.0,22.898,22.9387,22.8912,22.898,931476.0
2016-05-10 15:50:00,33.75,33.82,33.73,33.79,1503880.0,22.898,22.9455,22.8844,22.9251,1503880.0
2016-05-11 09:30:00,33.45,33.53,33.42,33.5,1491221.0,22.8998,22.9545,22.8792,22.934,1491221.0
2016-05-11 09:40:00,33.5,33.51,33.43,33.47,1290414.0,22.934,22.9408,22.8861,22.9134,1290414.0
2016-05-11 09:50:00,33.47,33.53,33.46,33.48,890014.0,22.9134,22.9545,22.9066,22.9203,890014.0
2016-05-11 10:00:00,33.49,33.51,33.45,33.45,766898.0,22.9271,22.9408,22.8998,22.8998,766898.0
2016-05-11 10:10:00,33.46,33.51,33.44,33.49,741732.0,22.9066,22.9408,22.8929,22.9271,741732.0
2016-05-11 10:20:00,33.5,33.51,33.48,33.48,514964.0,22.934,22.9408,22.9203,22.9203,514964.0
2016-05-11 10:30:00,33.49,33.54,33.48,33.51,1008273.0,22.9271,22.9614,22.9203,22.9408,1008273.0
2016-05-11 10:40:00,33.51,33.55,33.49,33.53,906275.0,22.9408,22.9682,22.9271,22.9545,906275.0
2016-05-11 10:50:00,33.53,33.56,33.5,33.53,689188.0,22.9545,22.9751,22.934,22.9545,689188.0
2016-05-11 11:00:00,33.52,33.53,33.46,33.51,528894.0,22.9477,22.9545,22.9066,22.9408,528894.0
2016-05-11 11:10:00,33.51,33.52,33.47,33.5,523620.0,22.9408,22.9477,22.9134,22.934,523620.0
2016-05-11 11:20:00,33.5,33.51,33.45,33.45,558583.0,22.934,22.9408,22.8998,22.8998,558583.0
2016-05-11 11:30:00,33.45,33.47,33.42,33.45,449082.0,22.8998,22.9134,22.8792,22.8998,449082.0
2016-05-11 11:40:00,33.45,33.45,33.42,33.42,488954.0,22.8998,22.8998,22.8792,22.8792,488954.0
2016-05-11 11:50:00,33.43,33.44,33.33,33.36,597622.0,22.8861,22.8929,22.8176,22.8381,597622.0
2016-05-11 12:00:00,33.36,33.37,33.28,33.36,662311.0,22.8381,22.845,22.7834,22.8381,662311.0
2016-05-11 12:10:00,33.35,33.4,33.35,33.38,320860.0,22.8313,22.8655,22.8313,22.8518,320860.0
2016-05-11 12:20:00,33.38,33.39,33.34,33.36,280118.0,22.8518,22.8587,22.8244,22.8381,280118.0
2016-05-11 12:30:00,33.35,33.4,33.34,33.38,353804.0,22.8313,22.8655,22.8244,22.8518,353804.0
2016-05-11 12:40:00,33.38,33.42,33.34,33.35,500684.0,22.8518,22.8792,22.8244,22.8313,500684.0
2016-05-11 12:50:00,33.35,33.39,33.33,33.39,324650.0,22.8313,22.8587,22.8176,22.8587,324650.0
2016-05-11 13:00:00,33.39,33.4,33.32,33.34,374146.0,22.8587,22.8655,22.8108,22.8244,374146.0
2016-05-11 13:10:00,33.34,33.35,33.3,33.31,217342.0,22.8244,22.8313,22.7971,22.8039,217342.0
2016-05-11 13:20:00,33.32,33.37,33.3,33.35,826115.0,22.8108,22.845,22.7971,22.8313,826115.0
2016-05-11 13:30:00,33.36,33.41,33.35,33.36,292698.0,22.8381,22.8724,22.8313,22.8381,292698.0
2016-05-11 13:40:00,33.36,33.4,33.34,33.38,401245.0,22.8381,22.8655,22.8244,22.8518,401245.0
2016-05-11 13:50:00,33.37,33.41,33.35,33.36,354262.0,22.845,22.8724,22.8313,22.8381,354262.0
2016-05-11 14:00:00,33.36,33.37,33.32,33.33,319838.0,22.8381,22.845,22.8108,22.8176,319838.0
2016-05-11 14:10:00,33.33,33.34,33.26,33.27,1966385.0,22.8176,22.8244,22.7697,22.7765,1966385.0
2016-05-11 14:20:00,33.26,33.34,33.26,33.32,557037.0,22.7697,22.8244,22.7697,22.8108,557037.0
2016-05-11 14:30:00,33.32,33.36,33.29,33.34,480757.0,22.8108,22.8381,22.7902,22.8244,480757.0
2016-05-11 14:40:00,33.34,33.35,33.29,33.3,505184.0,22.8244,22.8313,22.7902,22.7971,505184.0
2016-05-11 14:50:00,33.29,33.3,33.25,33.28,473597.0,22.7902,22.7971,22.7628,22.7834,473597.0
2016-05-11 15:00:00,33.28,33.32,33.26,33.32,647902.0,22.7834,22.8108,22.7697,22.8108,647902.0
2016-05-11 15:10:00,33.32,33.35,33.3,33.31,700199.0,22.8108,22.8313,22.7971,22.8039,700199.0
2016-05-11 15:20:00,33.31,33.32,33.28,33.29,818228.0,22.8039,22.8108,22.7834,22.7902,818228.0
2016-05-11 15:30:00,33.29,33.31,33.23,33.24,1146797.0,22.7902,22.8039,22.7491,22.756,1146797.0
2016-05-11 15:40:00,33.24,33.26,33.22,33.23,1435294.0,22.756,22.7697,22.7423,22.7491,1435294.0
2016-05-11 15:50:00,33.23,33.24,33.15,33.16,2080157.0,22.7491,22.756,22.6944,22.7012,2080157.0
2016-05-12 09:30:00,33.22,33.23,33.04,33.05,1289477.0,22.7423,22.7491,22.6191,22.6259,1289477.0
2016-05-12 09:40:00,33.05,33.1,33.01,33.05,1233395.0,22.6259,22.6601,22.5985,22.6259,1233395.0
2016-05-12 09:50:00,33.05,33.1,32.99,32.99,765908.0,22.6259,22.6601,22.5848,22.5848,765908.0
2016-05-12 10:00:00,33.0,33.11,32.99,33.1,790166.0,22.5917,22.667,22.5848,22.6601,790166.0
2016-05-12 10:10:00,33.1,33.13,33.05,33.08,524984.0,22.6601,22.6807,22.6259,22.6465,524984.0
2016-05-12 10:20:00,33.09,33.21,33.08,33.16,484667.0,22.6533,22.7355,22.6465,22.7012,484667.0
2016-05-12 10:30:00,33.15,33.22,33.12,33.18,1301068.0,22.6944,22.7423,22.6738,22.7149,1301068.0
2016-05-12 10:40:00,33.17,33.18,33.03,33.04,636544.0,22.7081,22.7149,22.6122,22.6191,636544.0
2016-05-12 10:50:00,33.04,33.04,32.96,32.98,724984.0,22.6191,22.6191,22.5643,22.578,724984.0
2016-05-12 11:00:00,32.99,33.03,32.93,32.94,616111.0,22.5848,22.6122,22.5438,22.5506,616111.0
2016-05-12 11:10:00,32.94,33.0,32.92,32.99,685816.0,22.5506,22.5917,22.5369,22.5848,685816.0
2016-05-12 11:20:00,33.0,33.06,32.98,33.05,809237.0,22.5917,22.6328,22.578,22.6259,809237.0
2016-05-12 11:30:00,33.05,33.06,33.02,33.04,592141.0,22.6259,22.6328,22.6054,22.6191,592141.0
2016-05-12 11:40:00,33.04,33.05,32.97,32.97,344743.0,22.6191,22.6259,22.5711,22.5711,344743.0
2016-05-12 11:50:00,32.97,33.04,32.96,33.03,524207.0,22.5711,22.6191,22.5643,22.6122,524207.0
2016-05-12 12:00:00,33.03,33.11,32.98,33.11,407394.0,22.6122,22.667,22.578,22.667,407394.0
2016-05-12 12:10:00,33.1,33.11,33.06,33.09,464588.0,22.6601,22.667,22.6328,22.6533,464588.0
2016-05-12 12:20:00,33.1,33.12,33.07,33.09,282134.0,22.6601,22.6738,22.6396,22.6533,282134.0
2016-05-12 12:30:00,33.08,33.1,33.03,33.07,587794.0,22.6465,22.6601,22.6122,22.6396,587794.0
2016-05-12 12:40:00,33.07,33.16,33.07,33.15,334971.0,22.6396,22.7012,22.6396,22.6944,334971.0
2016-05-12 12:50:00,33.15,33.16,33.1,33.14,264024.0,22.6944,22.7012,22.6601,22.6875,264024.0
2016-05-12 13:00:00,33.15,33.21,33.14,33.17,507675.0,22.6944,22.7355,22.6875,22.7081,507675.0
2016-05-12 13:10:00,33.18,33.19,33.14,33.15,337121.0,22.7149,22.7218,22.6875,22.6944,337121.0
2016-05-12 13:20:00,33.15,33.19,33.11,33.12,284146.0,22.6944,22.7218,22.667,22.6738,284146.0
2016-05-12 13:30:00,33.12,33.16,33.07,33.09,250789.0,22.6738,22.7012,22.6396,22.6533,250789.0
2016-05-12 13:40:00,33.09,33.11,33.04,33.07,610183.0,22.6533,22.667,22.6191,22.6396,610183.0
2016-05-12 13:50:00,33.08,33.09,33.05,33.08,589441.0,22.6465,22.6533,22.6259,22.6465,589441.0
2016-05-12 14:00:00,33.08,33.12,33.07,33.12,413462.0,22.6465,22.6738,22.6396,22.6738,413462.0
2016-05-12 14:10:00,33.12,33.22,33.11,33.21,571824.0,22.6738,22.7423,22.667,22.7355,571824.0
2016-05-12 14:20:00,33.22,33.24,33.19,33.22,487342.0,22.7423,22.756,22.7218,22.7423,487342.0
2016-05-12 14:30:00,33.22,33.28,33.21,33.26,659841.0,22.7423,22.7834,22.7355,22.7697,659841.0
2016-05-12 14:40:00,33.26,33.28,33.2,33.26,377613.0,22.7697,22.7834,22.7286,22.7697,377613.0
2016-05-12 14:50:00,33.26,33.29,33.24,33.26,284738.0,22.7697,22.7902,22.756,22.7697,284738.0
2016-05-12 15:00:00,33.25,33.26,33.18,33.19,532475.0,22.7628,22.7697,22.7149,22.7218,532475.0
2016-05-12 15:10:00,33.19,33.2,33.16,33.17,339795.0,22.7218,22.7286,22.7012,22.7081,339795.0
2016-05-12 15:20:00,33.17,33.18,33.14,33.18,523447.0,22.7081,22.7149,22.6875,22.7149,523447.0
2016-05-12 15:30:00,33.17,33.22,33.14,33.2,667177.0,22.7081,22.7423,22.6875,22.7286,667177.0
2016-05-12 15:40:00,33.2,33.26,33.18,33.2,846138.0,22.7286,22.7697,22.7149,22.7286,846138.0
2016-05-12 15:50:00,33.2,33.21,33.17,33.21,1220864.0,22.7286,22.7355,22.7081,22.7355,1220864.0
2016-05-13 09:30:00,33.33,33.4,33.3,33.4,1248041.0,22.8176,22.8655,22.7971,22.8655,1248041.0
2016-05-13 09:40:00,33.39,33.42,33.31,33.33,758018.0,22.8587,22.8792,22.8039,22.8176,758018.0
2016-05-13 09:50:00,33.34,33.35,33.23,33.27,519314.0,22.8244,22.8313,22.7491,22.7765,519314.0
2016-05-13 10:00:00,33.28,33.44,33.26,33.33,467449.0,22.7834,22.8929,22.7697,22.8176,467449.0
2016-05-13 10:10:00,33.32,33.36,33.27,33.36,470157.0,22.8108,22.8381,22.7765,22.8381,470157.0
2016-05-13 10:20:00,33.36,33.39,33.31,33.32,380171.0,22.8381,22.8587,22.8039,22.8108,380171.0
2016-05-13 10:30:00,33.31,33.39,33.3,33.36,330949.0,22.8039,22.8587,22.7971,22.8381,330949.0
2016-05-13 10:40:00,33.36,33.4,33.3,33.31,492005.0,22.8381,22.8655,22.7971,22.8039,492005.0
2016-05-13 10:50:00,33.3,33.35,33.24,33.31,577726.0,22.7971,22.8313,22.756,22.8039,577726.0
2016-05-13 11:00:00,33.31,33.37,33.28,33.35,411440.0,22.8039,22.845,22.7834,22.8313,411440.0
2016-05-13 11:10:00,33.36,33.39,33.34,33.38,470178.0,22.8381,22.8587,22.8244,22.8518,470178.0
2016-05-13 11:20:00,33.38,33.42,33.34,33.4,472185.0,22.8518,22.8792,22.8244,22.8655,472185.0
2016-05-13 11:30:00,33.4,33.42,33.36,33.38,362133.0,22.8655,22.8792,22.8381,22.8518,362133.0
2016-05-13 11:40:00,33.39,33.45,33.38,33.43,237174.0,22.8587,22.8998,22.8518,22.8861,237174.0
2016-05-13 11:50:00,33.42,33.43,33.37,33.38,254636.0,22.8792,22.8861,22.845,22.8518,254636.0
2016-05-13 12:00:00,33.37,33.41,33.36,33.38,251104.0,22.845,22.8724,22.8381,22.8518,251104.0
2016-05-13 12:10:00,33.37,33.39,33.34,33.39,238634.0,22.845,22.8587,22.8244,22.8587,238634.0
2016-05-13 12:20:00,33.39,33.41,33.37,33.38,179864.0,22.8587,22.8724,22.845,22.8518,179864.0
2016-05-13 12:30:00,33.38,33.43,33.36,33.41,287950.0,22.8518,22.8861,22.8381,22.8724,287950.0
2016-05-13 12:40:00,33.41,33.41,33.35,33.39,200570.0,22.8724,22.8724,22.8313,22.8587,200570.0
2016-05-13 12:50:00,33.39,33.41,33.34,33.35,272502.0,22.8587,22.8724,22.8244,22.8313,272502.0
2016-05-13 13:00:00,33.35,33.4,33.32,33.38,236199.0,22.8313,22.8655,22.8108,22.8518,236199.0
2016-05-13 13:10:00,33.38,33.39,33.35,33.35,250486.0,22.8518,22.8587,22.8313,22.8313,250486.0
2016-05-13 13:20:00,33.36,33.39,33.33,33.36,362135.0,22.8381,22.8587,22.8176,22.8381,362135.0
2016-05-13 13:30:00,33.37,33.37,33.29,33.29,270788.0,22.845,22.845,22.7902,22.7902,270788.0
2016-05-13 13:40:00,33.29,33.34,33.27,33.31,390051.0,22.7902,22.8244,22.7765,22.8039,390051.0
2016-05-13 13:50:00,33.3,33.31,33.26,33.29,247934.0,22.7971,22.8039,22.7697,22.7902,247934.0
2016-05-13 14:00:00,33.28,33.32,33.25,33.27,387130.0,22.7834,22.8108,22.7628,22.7765,387130.0
2016-05-13 14:10:00,33.28,33.29,33.17,33.19,389940.0,22.7834,22.7902,22.7081,22.7218,389940.0
2016-05-13 14:20:00,33.19,33.23,33.13,33.23,383247.0,22.7218,22.7491,22.6807,22.7491,383247.0
2016-05-13 14:30:00,33.23,33.26,33.17,33.2,362905.0,22.7491,22.7697,22.7081,22.7286,362905.0
2016-05-13 14:40:00,33.2,33.22,33.16,33.2,344744.0,22.7286,22.7423,22.7012,22.7286,344744.0
2016-05-13 14:50:00,33.19,33.22,33.14,33.22,320809.0,22.7218,22.7423,22.6875,22.7423,320809.0
2016-05-13 15:00:00,33.21,33.26,33.2,33.23,415455.0,22.7355,22.7697,22.7286,22.7491,415455.0
2016-05-13 15:10:00,33.23,33.26,33.2,33.23,437800.0,22.7491,22.7697,22.7286,22.7491,437800.0
2016-05-13 15:20:00,33.23,33.27,33.22,33.25,588521.0,22.7491,22.7765,22.7423,22.7628,588521.0
2016-05-13 15:30:00,33.25,33.27,33.21,33.24,507846.0,22.7628,22.7765,22.7355,22.756,507846.0
2016-05-13 15:40:00,33.24,33.27,33.2,33.22,742602.0,22.756,22.7765,22.7286,22.7423,742602.0
2016-05-13 15:50:00,33.22,33.23,33.18,33.18,1126506.0,22.7423,22.7491,22.7149,22.7149,1126506.0
2016-05-16 09:30:00,32.93,32.98,32.81,32.95,1718402.0,22.5438,22.578,22.4616,22.5575,1718402.0
2016-05-16 09:40:00,32.95,33.06,32.94,33.03,943948.0,22.5575,22.6328,22.5506,22.6122,943948.0
2016-05-16 09:50:00,33.03,33.18,33.02,33.18,832356.0,22.6122,22.7149,22.6054,22.7149,832356.0
2016-05-16 10:00:00,33.18,33.29,33.16,33.25,585362.0,22.7149,22.7902,22.7012,22.7628,585362.0
2016-05-16 10:10:00,33.25,33.26,33.11,33.14,718447.0,22.7628,22.7697,22.667,22.6875,718447.0
2016-05-16 10:20:00,33.14,33.21,33.1,33.16,524247.0,22.6875,22.7355,22.6601,22.7012,524247.0
2016-05-16 10:30:00,33.16,33.25,33.14,33.24,378272.0,22.7012,22.7628,22.6875,22.756,378272.0
2016-05-16 10:40:00,33.24,33.25,33.12,33.18,502378.0,22.756,22.7628,22.6738,22.7149,502378.0
2016-05-16 10:50:00,33.18,33.23,33.15,33.2,441968.0,22.7149,22.7491,22.6944,22.7286,441968.0
2016-05-16 11:00:00,33.21,33.27,33.18,33.18,417309.0,22.7355,22.7765,22.7149,22.7149,417309.0
2016-05-16 11:10:00,33.19,33.23,33.16,33.19,347949.0,22.7218,22.7491,22.7012,22.7218,347949.0
2016-05-16 11:20:00,33.19,33.23,33.18,33.22,250294.0,22.7218,22.7491,22.7149,22.7423,250294.0
2016-05-16 11:30:00,33.22,33.26,33.16,33.22,356817.0,22.7423,22.7697,22.7012,22.7423,356817.0
2016-05-16 11:40:00,33.22,33.27,33.2,33.27,387237.0,22.7423,22.7765,22.7286,22.7765,387237.0
2016-05-16 11:50:00,33.27,33.3,33.25,33.29,324622.0,22.7765,22.7971,22.7628,22.7902,324622.0
2016-05-16 12:00:00,33.29,33.3,33.21,33.23,309713.0,22.7902,22.7971,22.7355,22.7491,309713.0
2016-05-16 12:10:00,33.23,33.26,33.21,33.22,344987.0,22.7491,22.7697,22.7355,22.7423,344987.0
2016-05-16 12:20:00,33.22,33.28,33.21,33.22,191190.0,22.7423,22.7834,22.7355,22.7423,191190.0
2016-05-16 12:30:00,33.23,33.24,33.2,33.23,259228.0,22.7491,22.756,22.7286,22.7491,259228.0
2016-05-16 12:40:00,33.23,33.3,33.22,33.29,178170.0,22.7491,22.7971,22.7423,22.7902,178170.0
2016-05-16 12:50:00,33.29,33.3,33.27,33.29,182862.0,22.7902,22.7971,22.7765,22.7902,182862.0
2016-05-16 13:00:00,33.29,33.33,33.28,33.29,256189.0,22.7902,22.8176,22.7834,22.7902,256189.0
2016-05-16 13:10:00,33.28,33.32,33.28,33.31,232085.0,22.7834,22.8108,22.7834,22.8039,232085.0
2016-05-16 13:20:00,33.31,33.32,33.28,33.3,294068.0,22.8039,22.8108,22.7834,22.7971,294068.0
2016-05-16 13:30:00,33.29,33.31,33.26,33.3,392059.0,22.7902,22.8039,22.7697,22.7971,392059.0
2016-05-16 13:40:00,33.3,33.32,33.24,33.27,608375.0,22.7971,22.8108,22.756,22.7765,608375.0
2016-05-16 13:50:00,33.27,33.28,33.22,33.26,418074.0,22.7765,22.7834,22.7423,22.7697,418074.0
2016-05-16 14:00:00,33.26,33.31,33.25,33.31,336747.0,22.7697,22.8039,22.7628,22.8039,336747.0
2016-05-16 14:10:00,33.31,33.37,33.3,33.34,295605.0,22.8039,22.845,22.7971,22.8244,295605.0
2016-05-16 14:20:00,33.35,33.37,33.32,33.34,293989.0,22.8313,22.845,22.8108,22.8244,293989.0
2016-05-16 14:30:00,33.35,33.35,33.28,33.29,314719.0,22.8313,22.8313,22.7834,22.7902,314719.0
2016-05-16 14:40:00,33.3,33.34,33.29,33.32,421627.0,22.7971,22.8244,22.7902,22.8108,421627.0
2016-05-16 14:50:00,33.33,33.38,33.32,33.37,350559.0,22.8176,22.8518,22.8108,22.845,350559.0
2016-05-16 15:00:00,33.37,33.39,33.34,33.36,395353.0,22.845,22.8587,22.8244,22.8381,395353.0
2016-05-16 15:10:00,33.35,33.37,33.33,33.36,416311.0,22.8313,22.845,22.8176,22.8381,416311.0
2016-05-16 15:20:00,33.36,33.4,33.35,33.37,486870.0,22.8381,22.8655,22.8313,22.845,486870.0
2016-05-16 15:30:00,33.37,33.38,33.33,33.37,829042.0,22.845,22.8518,22.8176,22.845,829042.0
2016-05-16 15:40:00,33.37,33.4,33.33,33.4,977708.0,22.845,22.8655,22.8176,22.8655,977708.0
2016-05-16 15:50:00,33.39,33.43,33.34,33.37,1454856.0,22.8587,22.8861,22.8244,22.845,1454856.0
2016-05-17 09:30:00,33.27,33.34,33.18,33.26,1102451.0,22.7765,22.8244,22.7149,22.7697,1102451.0
2016-05-17 09:40:00,33.25,33.32,33.18,33.2,609054.0,22.7628,22.8108,22.7149,22.7286,609054.0
2016-05-17 09:50:00,33.21,33.24,33.07,33.09,758582.0,22.7355,22.756,22.6396,22.6533,758582.0
2016-05-17 10:00:00,33.08,33.14,33.03,33.06,634846.0,22.6465,22.6875,22.6122,22.6328,634846.0
2016-05-17 10:10:00,33.06,33.12,33.03,33.09,578982.0,22.6328,22.6738,22.6122,22.6533,578982.0
2016-05-17 10:20:00,33.09,33.14,33.04,33.1,524162.0,22.6533,22.6875,22.6191,22.6601,524162.0
2016-05-17 10:30:00,33.1,33.12,33.03,33.11,682164.0,22.6601,22.6738,22.6122,22.667,682164.0
2016-05-17 10:40:00,33.11,33.17,33.08,33.16,499089.0,22.667,22.7081,22.6465,22.7012,499089.0
2016-05-17 10:50:00,33.16,33.21,33.15,33.18,738438.0,22.7012,22.7355,22.6944,22.7149,738438.0
2016-05-17 11:00:00,33.19,33.2,33.11,33.14,1035204.0,22.7218,22.7286,22.667,22.6875,1035204.0
2016-05-17 11:10:00,33.14,33.17,33.11,33.16,697594.0,22.6875,22.7081,22.667,22.7012,697594.0
2016-05-17 11:20:00,33.16,33.17,33.1,33.11,460539.0,22.7012,22.7081,22.6601,22.667,460539.0
2016-05-17 11:30:00,33.11,33.14,33.05,33.08,644206.0,22.667,22.6875,22.6259,22.6465,644206.0
2016-05-17 11:40:00,33.08,33.11,33.05,33.09,490517.0,22.6465,22.667,22.6259,22.6533,490517.0
2016-05-17 11:50:00,33.08,33.12,33.06,33.06,335074.0,22.6465,22.6738,22.6328,22.6328,335074.0
2016-05-17 12:00:00,33.07,33.1,33.06,33.09,254775.0,22.6396,22.6601,22.6328,22.6533,254775.0
2016-05-17 12:10:00,33.09,33.09,33.06,33.08,274114.0,22.6533,22.6533,22.6328,22.6465,274114.0
2016-05-17 12:20:00,33.08,33.08,33.03,33.04,222100.0,22.6465,22.6465,22.6122,22.6191,222100.0
2016-05-17 12:30:00,33.03,33.04,32.96,32.98,889572.0,22.6122,22.6191,22.5643,22.578,889572.0
2016-05-17 12:40:00,32.98,33.0,32.97,32.98,349238.0,22.578,22.5917,22.5711,22.578,349238.0
2016-05-17 12:50:00,32.98,32.99,32.92,32.98,321806.0,22.578,22.5848,22.5369,22.578,321806.0
2016-05-17 13:00:00,32.98,33.07,32.97,33.05,447510.0,22.578,22.6396,22.5711,22.6259,447510.0
2016-05-17 13:10:00,33.05,33.05,32.98,33.01,389216.0,22.6259,22.6259,22.578,22.5985,389216.0
2016-05-17 13:20:00,33.01,33.02,32.98,33.01,312329.0,22.5985,22.6054,22.578,22.5985,312329.0
2016-05-17 13:30:00,33.01,33.09,33.0,33.05,509307.0,22.5985,22.6533,22.5917,22.6259,509307.0
2016-05-17 13:40:00,33.05,33.11,33.04,33.11,393037.0,22.6259,22.667,22.6191,22.667,393037.0
2016-05-17 13:50:00,33.11,33.12,33.03,33.04,655020.0,22.667,22.6738,22.6122,22.6191,655020.0
2016-05-17 14:00:00,33.04,33.07,33.01,33.04,424727.0,22.6191,22.6396,22.5985,22.6191,424727.0
2016-05-17 14:10:00,33.05,33.06,33.0,33.01,716407.0,22.6259,22.6328,22.5917,22.5985,716407.0
2016-05-17 14:20:00,33.01,33.01,32.98,32.99,712969.0,22.5985,22.5985,22.578,22.5848,712969.0
2016-05-17 14:30:00,32.99,33.0,32.95,32.98,569685.0,22.5848,22.5917,22.5575,22.578,569685.0
2016-05-17 14:40:00,32.98,33.03,32.98,33.0,642877.0,22.578,22.6122,22.578,22.5917,642877.0
2016-05-17 14:50:00,33.0,33.05,33.0,33.03,556081.0,22.5917,22.6259,22.5917,22.6122,556081.0
2016-05-17 15:00:00,33.04,33.09,33.02,33.04,554104.0,22.6191,22.6533,22.6054,22.6191,554104.0
2016-05-17 15:10:00,33.05,33.06,32.98,33.0,833437.0,22.6259,22.6328,22.578,22.5917,833437.0
2016-05-17 15:20:00,32.99,33.02,32.96,32.98,674972.0,22.5848,22.6054,22.5643,22.578,674972.0
2016-05-17 15:30:00,32.98,33.01,32.96,32.98,1044218.0,22.578,22.5985,22.5643,22.578,1044218.0
2016-05-17 15:40:00,32.97,33.01,32.94,32.97,1926461.0,22.5711,22.5985,22.5506,22.5711,1926461.0
2016-05-17 15:50:00,32.97,33.03,32.94,33.02,3390730.0,22.5711,22.6122,22.5506,22.6054,3390730.0
2016-05-18 09:30:00,33.01,33.1,32.97,33.1,890363.0,22.5985,22.6601,22.5711,22.6601,890363.0
2016-05-18 09:40:00,33.11,33.26,33.1,33.18,550675.0,22.667,22.7697,22.6601,22.7149,550675.0
2016-05-18 09:50:00,33.17,33.19,33.13,33.16,541559.0,22.7081,22.7218,22.6807,22.7012,541559.0
2016-05-18 10:00:00,33.16,33.18,33.13,33.16,523784.0,22.7012,22.7149,22.6807,22.7012,523784.0
2016-05-18 10:10:00,33.16,33.27,33.16,33.27,518614.0,22.7012,22.7765,22.7012,22.7765,518614.0
2016-05-18 10:20:00,33.27,33.27,33.2,33.2,443651.0,22.7765,22.7765,22.7286,22.7286,443651.0
2016-05-18 10:30:00,33.2,33.24,33.16,33.23,368369.0,22.7286,22.756,22.7012,22.7491,368369.0
2016-05-18 10:40:00,33.23,33.26,33.21,33.23,313083.0,22.7491,22.7697,22.7355,22.7491,313083.0
2016-05-18 10:50:00,33.23,33.24,33.16,33.2,438267.0,22.7491,22.756,22.7012,22.7286,438267.0
2016-05-18 11:00:00,33.2,33.21,33.15,33.17,435241.0,22.7286,22.7355,22.6944,22.7081,435241.0
2016-05-18 11:10:00,33.18,33.22,33.17,33.2,307594.0,22.7149,22.7423,22.7081,22.7286,307594.0
2016-05-18 11:20:00,33.2,33.24,33.18,33.21,328196.0,22.7286,22.756,22.7149,22.7355,328196.0
2016-05-18 11:30:00,33.22,33.26,33.19,33.25,250852.0,22.7423,22.7697,22.7218,22.7628,250852.0
2016-05-18 11:40:00,33.25,33.26,33.19,33.25,324969.0,22.7628,22.7697,22.7218,22.7628,324969.0
2016-05-18 11:50:00,33.25,33.26,33.23,33.25,199297.0,22.7628,22.7697,22.7491,22.7628,199297.0
2016-05-18 12:00:00,33.25,33.26,33.19,33.2,361179.0,22.7628,22.7697,22.7218,22.7286,361179.0
2016-05-18 12:10:00,33.2,33.3,33.2,33.3,193927.0,22.7286,22.7971,22.7286,22.7971,193927.0
2016-05-18 12:20:00,33.3,33.3,33.21,33.22,232811.0,22.7971,22.7971,22.7355,22.7423,232811.0
2016-05-18 12:30:00,33.22,33.28,33.22,33.24,176846.0,22.7423,22.7834,22.7423,22.756,176846.0
2016-05-18 12:40:00,33.24,33.3,33.23,33.3,191510.0,22.756,22.7971,22.7491,22.7971,191510.0
2016-05-18 12:50:00,33.3,33.3,33.24,33.29,217609.0,22.7971,22.7971,22.756,22.7902,217609.0
2016-05-18 13:00:00,33.29,33.33,33.24,33.26,274819.0,22.7902,22.8176,22.756,22.7697,274819.0
2016-05-18 13:10:00,33.25,33.32,33.25,33.31,181478.0,22.7628,22.8108,22.7628,22.8039,181478.0
2016-05-18 13:20:00,33.32,33.38,33.3,33.32,288697.0,22.8108,22.8518,22.7971,22.8108,288697.0
2016-05-18 13:30:00,33.31,33.37,33.3,33.32,268904.0,22.8039,22.845,22.7971,22.8108,268904.0
2016-05-18 13:40:00,33.32,33.35,33.28,33.31,277147.0,22.8108,22.8313,22.7834,22.8039,277147.0
2016-05-18 13:50:00,33.31,33.37,33.3,33.34,311836.0,22.8039,22.845,22.7971,22.8244,311836.0
2016-05-18 14:00:00,33.34,33.35,33.09,33.2,1046699.0,22.8244,22.8313,22.6533,22.7286,1046699.0
2016-05-18 14:10:00,33.2,33.21,33.11,33.18,418025.0,22.7286,22.7355,22.667,22.7149,418025.0
2016-05-18 14:20:00,33.17,33.2,33.0,33.03,565062.0,22.7081,22.7286,22.5917,22.6122,565062.0
2016-05-18 14:30:00,33.02,33.09,32.97,33.04,397487.0,22.6054,22.6533,22.5711,22.6191,397487.0
2016-05-18 14:40:00,33.04,33.1,33.03,33.1,503808.0,22.6191,22.6601,22.6122,22.6601,503808.0
2016-05-18 14:50:00,33.1,33.14,33.06,33.11,363055.0,22.6601,22.6875,22.6328,22.667,363055.0
2016-05-18 15:00:00,33.11,33.17,33.1,33.13,443572.0,22.667,22.7081,22.6601,22.6807,443572.0
2016-05-18 15:10:00,33.13,33.14,33.04,33.12,571387.0,22.6807,22.6875,22.6191,22.6738,571387.0
2016-05-18 15:20:00,33.11,33.12,32.99,33.01,919165.0,22.667,22.6738,22.5848,22.5985,919165.0
2016-05-18 15:30:00,33.01,33.1,32.99,33.02,756832.0,22.5985,22.6601,22.5848,22.6054,756832.0
2016-05-18 15:40:00,33.02,33.17,33.0,33.14,907757.0,22.6054,22.7081,22.5917,22.6875,907757.0
2016-05-18 15:50:00,33.14,33.17,33.07,33.15,1047997.0,22.6875,22.7081,22.6396,22.6944,1047997.0
2016-05-19 09:30:00,33.16,33.37,33.11,33.35,1411304.0,22.7012,22.845,22.667,22.8313,1411304.0
2016-05-19 09:40:00,33.35,33.41,33.29,33.4,952939.0,22.8313,22.8724,22.7902,22.8655,952939.0
2016-05-19 09:50:00,33.4,33.41,33.28,33.29,581598.0,22.8655,22.8724,22.7834,22.7902,581598.0
2016-05-19 10:00:00,33.3,33.32,33.12,33.15,718659.0,22.7971,22.8108,22.6738,22.6944,718659.0
2016-05-19 10:10:00,33.15,33.16,33.04,33.09,611621.0,22.6944,22.7012,22.6191,22.6533,611621.0
2016-05-19 10:20:00,33.09,33.1,33.03,33.07,590486.0,22.6533,22.6601,22.6122,22.6396,590486.0
2016-05-19 10:30:00,33.07,33.1,33.01,33.05,668541.0,22.6396,22.6601,22.5985,22.6259,668541.0
2016-05-19 10:40:00,33.05,33.1,33.05,33.08,483930.0,22.6259,22.6601,22.6259,22.6465,483930.0
2016-05-19 10:50:00,33.08,33.09,33.02,33.05,435972.0,22.6465,22.6533,22.6054,22.6259,435972.0
2016-05-19 11:00:00,33.05,33.1,33.02,33.05,438441.0,22.6259,22.6601,22.6054,22.6259,438441.0
2016-05-19 11:10:00,33.05,33.11,33.03,33.11,404745.0,22.6259,22.667,22.6122,22.667,404745.0
2016-05-19 11:20:00,33.11,33.16,33.08,33.11,345226.0,22.667,22.7012,22.6465,22.667,345226.0
2016-05-19 11:30:00,33.1,33.13,33.06,33.09,348629.0,22.6601,22.6807,22.6328,22.6533,348629.0
2016-05-19 11:40:00,33.09,33.11,33.03,33.04,284045.0,22.6533,22.667,22.6122,22.6191,284045.0
2016-05-19 11:50:00,33.04,33.04,32.96,33.02,360303.0,22.6191,22.6191,22.5643,22.6054,360303.0
2016-05-19 12:00:00,33.02,33.08,33.01,33.07,304376.0,22.6054,22.6465,22.5985,22.6396,304376.0
2016-05-19 12:10:00,33.07,33.13,33.05,33.12,194275.0,22.6396,22.6807,22.6259,22.6738,194275.0
2016-05-19 12:20:00,33.12,33.15,33.08,33.1,358882.0,22.6738,22.6944,22.6465,22.6601,358882.0
2016-05-19 12:30:00,33.1,33.17,33.09,33.17,412859.0,22.6601,22.7081,22.6533,22.7081,412859.0
2016-05-19 12:40:00,33.17,33.18,33.14,33.17,250690.0,22.7081,22.7149,22.6875,22.7081,250690.0
2016-05-19 12:50:00,33.17,33.19,33.15,33.18,401693.0,22.7081,22.7218,22.6944,22.7149,401693.0
2016-05-19 13:00:00,33.18,33.26,33.17,33.23,501672.0,22.7149,22.7697,22.7081,22.7491,501672.0
2016-05-19 13:10:00,33.23,33.23,33.14,33.19,308223.0,22.7491,22.7491,22.6875,22.7218,308223.0
2016-05-19 13:20:00,33.19,33.24,33.18,33.23,213136.0,22.7218,22.756,22.7149,22.7491,213136.0
2016-05-19 13:30:00,33.23,33.27,33.23,33.24,261460.0,22.7491,22.7765,22.7491,22.756,261460.0
2016-05-19 13:40:00,33.25,33.3,33.24,33.28,294269.0,22.7628,22.7971,22.756,22.7834,294269.0
2016-05-19 13:50:00,33.28,33.29,33.23,33.23,356697.0,22.7834,22.7902,22.7491,22.7491,356697.0
2016-05-19 14:00:00,33.24,33.32,33.24,33.32,415343.0,22.756,22.8108,22.756,22.8108,415343.0
2016-05-19 14:10:00,33.32,33.38,33.31,33.34,751537.0,22.8108,22.8518,22.8039,22.8244,751537.0
2016-05-19 14:20:00,33.34,33.39,33.3,33.37,710054.0,22.8244,22.8587,22.7971,22.845,710054.0
2016-05-19 14:30:00,33.36,33.38,33.33,33.34,508572.0,22.8381,22.8518,22.8176,22.8244,508572.0
2016-05-19 14:40:00,33.34,33.35,33.27,33.31,416501.0,22.8244,22.8313,22.7765,22.8039,416501.0
2016-05-19 14:50:00,33.31,33.33,33.27,33.29,386957.0,22.8039,22.8176,22.7765,22.7902,386957.0
2016-05-19 15:00:00,33.29,33.32,33.27,33.27,598093.0,22.7902,22.8108,22.7765,22.7765,598093.0
2016-05-19 15:10:00,33.27,33.34,33.27,33.34,535783.0,22.7765,22.8244,22.7765,22.8244,535783.0
2016-05-19 15:20:00,33.34,33.43,33.33,33.43,1271191.0,22.8244,22.8861,22.8176,22.8861,1271191.0
2016-05-19 15:30:00,33.43,33.43,33.38,33.39,1012757.0,22.8861,22.8861,22.8518,22.8587,1012757.0
2016-05-19 15:40:00,33.39,33.4,33.34,33.37,1077107.0,22.8587,22.8655,22.8244,22.845,1077107.0
2016-05-19 15:50:00,33.37,33.41,33.35,33.39,2312006.0,22.845,22.8724,22.8313,22.8587,2312006.0
2016-05-20 09:30:00,33.48,33.61,33.45,33.55,2357809.0,22.9203,23.0093,22.8998,22.9682,2357809.0
2016-05-20 09:40:00,33.55,33.65,33.53,33.64,1210741.0,22.9682,23.0367,22.9545,23.0298,1210741.0
2016-05-20 09:50:00,33.63,33.73,33.63,33.7,579059.0,23.023,23.0914,23.023,23.0709,579059.0
2016-05-20 10:00:00,33.7,33.73,33.65,33.65,559093.0,23.0709,23.0914,23.0367,23.0367,559093.0
2016-05-20 10:10:00,33.66,33.72,33.64,33.65,698731.0,23.0435,23.0846,23.0298,23.0367,698731.0
2016-05-20 10:20:00,33.65,33.71,33.63,33.7,518317.0,23.0367,23.0777,23.023,23.0709,518317.0
2016-05-20 10:30:00,33.71,33.75,33.68,33.73,663442.0,23.0777,23.1051,23.0572,23.0914,663442.0
2016-05-20 10:40:00,33.73,33.79,33.73,33.77,520952.0,23.0914,23.1325,23.0914,23.1188,520952.0
2016-05-20 10:50:00,33.78,33.84,33.77,33.84,764979.0,23.1257,23.1667,23.1188,23.1667,764979.0
2016-05-20 11:00:00,33.83,33.88,33.8,33.86,705803.0,23.1599,23.1941,23.1394,23.1804,705803.0
2016-05-20 11:10:00,33.86,33.88,33.79,33.8,495886.0,23.1804,23.1941,23.1325,23.1394,495886.0
2016-05-20 11:20:00,33.81,33.86,33.8,33.84,556641.0,23.1462,23.1804,23.1394,23.1667,556641.0
2016-05-20 11:30:00,33.84,33.87,33.8,33.8,640822.0,23.1667,23.1873,23.1394,23.1394,640822.0
2016-05-20 11:40:00,33.81,33.85,33.77,33.78,396715.0,23.1462,23.1736,23.1188,23.1257,396715.0
2016-05-20 11:50:00,33.79,33.8,33.74,33.79,336834.0,23.1325,23.1394,23.0983,23.1325,336834.0
2016-05-20 12:00:00,33.79,33.8,33.71,33.77,525644.0,23.1325,23.1394,23.0777,23.1188,525644.0
2016-05-20 12:10:00,33.77,33.81,33.76,33.81,363485.0,23.1188,23.1462,23.112,23.1462,363485.0
2016-05-20 12:20:00,33.8,33.82,33.78,33.79,342883.0,23.1394,23.1531,23.1257,23.1325,342883.0
2016-05-20 12:30:00,33.79,33.85,33.78,33.82,358172.0,23.1325,23.1736,23.1257,23.1531,358172.0
2016-05-20 12:40:00,33.82,33.83,33.78,33.81,339300.0,23.1531,23.1599,23.1257,23.1462,339300.0
2016-05-20 12:50:00,33.81,33.82,33.77,33.8,296551.0,23.1462,23.1531,23.1188,23.1394,296551.0
2016-05-20 13:00:00,33.8,33.83,33.79,33.83,241713.0,23.1394,23.1599,23.1325,23.1599,241713.0
2016-05-20 13:10:00,33.83,33.85,33.81,33.83,318295.0,23.1599,23.1736,23.1462,23.1599,318295.0
2016-05-20 13:20:00,33.83,33.83,33.77,33.78,412442.0,23.1599,23.1599,23.1188,23.1257,412442.0
2016-05-20 13:30:00,33.78,33.78,33.72,33.73,542386.0,23.1257,23.1257,23.0846,23.0914,542386.0
2016-05-20 13:40:00,33.73,33.79,33.73,33.78,432048.0,23.0914,23.1325,23.0914,23.1257,432048.0
2016-05-20 13:50:00,33.77,33.82,33.75,33.82,439798.0,23.1188,23.1531,23.1051,23.1531,439798.0
2016-05-20 14:00:00,33.82,33.85,33.79,33.84,375937.0,23.1531,23.1736,23.1325,23.1667,375937.0
2016-05-20 14:10:00,33.84,33.85,33.82,33.84,397604.0,23.1667,23.1736,23.1531,23.1667,397604.0
2016-05-20 14:20:00,33.85,33.87,33.83,33.87,388445.0,23.1736,23.1873,23.1599,23.1873,388445.0
2016-05-20 14:30:00,33.87,33.88,33.86,33.87,325955.0,23.1873,23.1941,23.1804,23.1873,325955.0
2016-05-20 14:40:00,33.87,33.9,33.85,33.89,549574.0,23.1873,23.2078,23.1736,23.201,549574.0
2016-05-20 14:50:00,33.89,33.9,33.83,33.84,606149.0,23.201,23.2078,23.1599,23.1667,606149.0
2016-05-20 15:00:00,33.84,33.88,33.79,33.82,864454.0,23.1667,23.1941,23.1325,23.1531,864454.0
2016-05-20 15:10:00,33.82,33.87,33.8,33.84,700599.0,23.1531,23.1873,23.1394,23.1667,700599.0
2016-05-20 15:20:00,33.84,33.85,33.8,33.8,620225.0,23.1667,23.1736,23.1394,23.1394,620225.0
2016-05-20 15:30:00,33.8,33.84,33.8,33.84,707907.0,23.1394,23.1667,23.1394,23.1667,707907.0
2016-05-20 15:40:00,33.84,33.89,33.83,33.87,1152103.0,23.1667,23.201,23.1599,23.1873,1152103.0
2016-05-20 15:50:00,33.88,33.88,33.73,33.74,3126357.0,23.1941,23.1941,23.0914,23.0983,3126357.0
2016-05-23 09:30:00,33.83,33.85,33.68,33.75,950249.0,23.1599,23.1736,23.0572,23.1051,950249.0
2016-05-23 09:40:00,33.75,33.78,33.68,33.73,524503.0,23.1051,23.1257,23.0572,23.0914,524503.0
2016-05-23 09:50:00,33.73,33.74,33.65,33.71,560088.0,23.0914,23.0983,23.0367,23.0777,560088.0
2016-05-23 10:00:00,33.72,33.8,33.69,33.79,1172851.0,23.0846,23.1394,23.0641,23.1325,1172851.0
2016-05-23 10:10:00,33.79,33.86,33.75,33.85,562999.0,23.1325,23.1804,23.1051,23.1736,562999.0
2016-05-23 10:20:00,33.86,33.91,33.85,33.87,530672.0,23.1804,23.2147,23.1736,23.1873,530672.0
2016-05-23 10:30:00,33.87,33.88,33.76,33.78,585591.0,23.1873,23.1941,23.112,23.1257,585591.0
2016-05-23 10:40:00,33.78,33.81,33.76,33.8,357913.0,23.1257,23.1462,23.112,23.1394,357913.0
2016-05-23 10:50:00,33.81,33.83,33.77,33.81,437153.0,23.1462,23.1599,23.1188,23.1462,437153.0
2016-05-23 11:00:00,33.81,33.86,33.8,33.85,302192.0,23.1462,23.1804,23.1394,23.1736,302192.0
2016-05-23 11:10:00,33.85,33.89,33.82,33.87,424035.0,23.1736,23.201,23.1531,23.1873,424035.0
2016-05-23 11:20:00,33.87,33.9,33.84,33.9,444432.0,23.1873,23.2078,23.1667,23.2078,444432.0
2016-05-23 11:30:00,33.9,33.91,33.8,33.8,414996.0,23.2078,23.2147,23.1394,23.1394,414996.0
2016-05-23 11:40:00,33.8,33.81,33.77,33.8,288813.0,23.1394,23.1462,23.1188,23.1394,288813.0
2016-05-23 11:50:00,33.8,33.81,33.76,33.79,227358.0,23.1394,23.1462,23.112,23.1325,227358.0
2016-05-23 12:00:00,33.79,33.79,33.75,33.76,353920.0,23.1325,23.1325,23.1051,23.112,353920.0
2016-05-23 12:10:00,33.76,33.78,33.73,33.75,242659.0,23.112,23.1257,23.0914,23.1051,242659.0
2016-05-23 12:20:00,33.74,33.78,33.73,33.77,521922.0,23.0983,23.1257,23.0914,23.1188,521922.0
2016-05-23 12:30:00,33.77,33.78,33.73,33.74,242026.0,23.1188,23.1257,23.0914,23.0983,242026.0
2016-05-23 12:40:00,33.74,33.79,33.73,33.77,229111.0,23.0983,23.1325,23.0914,23.1188,229111.0
2016-05-23 12:50:00,33.78,33.8,33.76,33.8,206044.0,23.1257,23.1394,23.112,23.1394,206044.0
2016-05-23 13:00:00,33.8,33.81,33.75,33.75,272387.0,23.1394,23.1462,23.1051,23.1051,272387.0
2016-05-23 13:10:00,33.75,33.78,33.75,33.76,191903.0,23.1051,23.1257,23.1051,23.112,191903.0
2016-05-23 13:20:00,33.76,33.78,33.72,33.74,233476.0,23.112,23.1257,23.0846,23.0983,233476.0
2016-05-23 13:30:00,33.73,33.75,33.72,33.74,234878.0,23.0914,23.1051,23.0846,23.0983,234878.0
2016-05-23 13:40:00,33.74,33.75,33.72,33.73,214114.0,23.0983,23.1051,23.0846,23.0914,214114.0
2016-05-23 13:50:00,33.73,33.78,33.71,33.77,241640.0,23.0914,23.1257,23.0777,23.1188,241640.0
2016-05-23 14:00:00,33.76,33.79,33.76,33.78,268455.0,23.112,23.1325,23.112,23.1257,268455.0
2016-05-23 14:10:00,33.77,33.82,33.74,33.79,343509.0,23.1188,23.1531,23.0983,23.1325,343509.0
2016-05-23 14:20:00,33.8,33.84,33.79,33.82,261816.0,23.1394,23.1667,23.1325,23.1531,261816.0
2016-05-23 14:30:00,33.82,33.84,33.79,33.8,271664.0,23.1531,23.1667,23.1325,23.1394,271664.0
2016-05-23 14:40:00,33.8,33.84,33.76,33.78,348477.0,23.1394,23.1667,23.112,23.1257,348477.0
2016-05-23 14:50:00,33.78,33.81,33.75,33.75,369077.0,23.1257,23.1462,23.1051,23.1051,369077.0
2016-05-23 15:00:00,33.75,33.79,33.75,33.76,295448.0,23.1051,23.1325,23.1051,23.112,295448.0
2016-05-23 15:10:00,33.77,33.81,33.75,33.79,798365.0,23.1188,23.1462,23.1051,23.1325,798365.0
2016-05-23 15:20:00,33.78,33.81,33.76,33.77,597139.0,23.1257,23.1462,23.112,23.1188,597139.0
2016-05-23 15:30:00,33.77,33.82,33.74,33.76,624044.0,23.1188,23.1531,23.0983,23.112,624044.0
2016-05-23 15:40:00,33.76,33.79,33.73,33.75,997873.0,23.112,23.1325,23.0914,23.1051,997873.0
2016-05-23 15:50:00,33.75,33.76,33.67,33.69,1711018.0,23.1051,23.112,23.0504,23.0641,1711018.0
2016-05-24 09:30:00,33.69,33.93,33.69,33.86,1044575.0,23.0641,23.2284,23.0641,23.1804,1044575.0
2016-05-24 09:40:00,33.87,33.98,33.86,33.95,792152.0,23.1873,23.2626,23.1804,23.2421,792152.0
2016-05-24 09:50:00,33.95,34.0,33.94,33.99,598247.0,23.2421,23.2763,23.2352,23.2694,598247.0
2016-05-24 10:00:00,34.0,34.0,33.96,33.99,472717.0,23.2763,23.2763,23.2489,23.2694,472717.0
2016-05-24 10:10:00,34.0,34.08,33.97,34.07,1545127.0,23.2763,23.331,23.2557,23.3242,1545127.0
2016-05-24 10:20:00,34.08,34.1,34.01,34.02,652249.0,23.331,23.3447,23.2831,23.29,652249.0
2016-05-24 10:30:00,34.02,34.09,34.0,34.05,447895.0,23.29,23.3379,23.2763,23.3105,447895.0
2016-05-24 10:40:00,34.06,34.09,34.03,34.05,435885.0,23.3174,23.3379,23.2968,23.3105,435885.0
2016-05-24 10:50:00,34.05,34.07,33.99,34.02,596058.0,23.3105,23.3242,23.2694,23.29,596058.0
2016-05-24 11:00:00,34.02,34.1,33.99,34.06,526040.0,23.29,23.3447,23.2694,23.3174,526040.0
2016-05-24 11:10:00,34.07,34.1,34.06,34.09,459973.0,23.3242,23.3447,23.3174,23.3379,459973.0
2016-05-24 11:20:00,34.1,34.14,34.06,34.08,410644.0,23.3447,23.3721,23.3174,23.331,410644.0
2016-05-24 11:30:00,34.07,34.08,34.03,34.04,432582.0,23.3242,23.331,23.2968,23.3037,432582.0
2016-05-24 11:40:00,34.05,34.09,34.01,34.09,330113.0,23.3105,23.3379,23.2831,23.3379,330113.0
2016-05-24 11:50:00,34.09,34.12,34.08,34.09,308365.0,23.3379,23.3584,23.331,23.3379,308365.0
2016-05-24 12:00:00,34.09,34.11,34.07,34.11,273396.0,23.3379,23.3516,23.3242,23.3516,273396.0
2016-05-24 12:10:00,34.11,34.11,34.06,34.06,261145.0,23.3516,23.3516,23.3174,23.3174,261145.0
2016-05-24 12:20:00,34.06,34.07,34.03,34.05,257110.0,23.3174,23.3242,23.2968,23.3105,257110.0
2016-05-24 12:30:00,34.05,34.05,33.99,34.01,281979.0,23.3105,23.3105,23.2694,23.2831,281979.0
2016-05-24 12:40:00,34.02,34.06,34.01,34.04,261034.0,23.29,23.3174,23.2831,23.3037,261034.0
2016-05-24 12:50:00,34.04,34.09,34.03,34.05,281302.0,23.3037,23.3379,23.2968,23.3105,281302.0
2016-05-24 13:00:00,34.06,34.08,34.01,34.02,240497.0,23.3174,23.331,23.2831,23.29,240497.0
2016-05-24 13:10:00,34.02,34.06,34.01,34.02,185708.0,23.29,23.3174,23.2831,23.29,185708.0
2016-05-24 13:20:00,34.02,34.03,33.95,34.02,575368.0,23.29,23.2968,23.2421,23.29,575368.0
2016-05-24 13:30:00,34.02,34.04,33.95,33.96,379529.0,23.29,23.3037,23.2421,23.2489,379529.0
2016-05-24 13:40:00,33.96,34.02,33.95,33.99,290163.0,23.2489,23.29,23.2421,23.2694,290163.0
2016-05-24 13:50:00,33.99,34.05,33.98,34.04,209052.0,23.2694,23.3105,23.2626,23.3037,209052.0
2016-05-24 14:00:00,34.03,34.04,33.98,33.99,310063.0,23.2968,23.3037,23.2626,23.2694,310063.0
2016-05-24 14:10:00,34.0,34.05,33.99,34.03,229368.0,23.2763,23.3105,23.2694,23.2968,229368.0
2016-05-24 14:20:00,34.04,34.05,34.0,34.03,222134.0,23.3037,23.3105,23.2763,23.2968,222134.0
2016-05-24 14:30:00,34.04,34.07,34.02,34.05,450893.0,23.3037,23.3242,23.29,23.3105,450893.0
2016-05-24 14:40:00,34.05,34.09,34.04,34.09,312647.0,23.3105,23.3379,23.3037,23.3379,312647.0
2016-05-24 14:50:00,34.09,34.14,34.07,34.12,520988.0,23.3379,23.3721,23.3242,23.3584,520988.0
2016-05-24 15:00:00,34.12,34.14,34.08,34.11,456011.0,23.3584,23.3721,23.331,23.3516,456011.0
2016-05-24 15:10:00,34.11,34.16,34.1,34.16,485287.0,23.3516,23.3858,23.3447,23.3858,485287.0
2016-05-24 15:20:00,34.16,34.17,34.11,34.13,699641.0,23.3858,23.3927,23.3516,23.3653,699641.0
2016-05-24 15:30:00,34.12,34.13,34.1,34.13,473845.0,23.3584,23.3653,23.3447,23.3653,473845.0
2016-05-24 15:40:00,34.13,34.15,34.12,34.14,965038.0,23.3653,23.379,23.3584,23.3721,965038.0
2016-05-24 15:50:00,34.14,34.18,34.06,34.11,3441929.0,23.3721,23.3995,23.3174,23.3516,3441929.0
2016-05-25 09:30:00,34.12,34.19,34.08,34.16,1276516.0,23.3584,23.4064,23.331,23.3858,1276516.0
2016-05-25 09:40:00,34.16,34.19,34.11,34.14,597543.0,23.3858,23.4064,23.3516,23.3721,597543.0
2016-05-25 09:50:00,34.15,34.16,34.09,34.15,577418.0,23.379,23.3858,23.3379,23.379,577418.0
2016-05-25 10:00:00,34.15,34.16,34.07,34.12,702047.0,23.379,23.3858,23.3242,23.3584,702047.0
2016-05-25 10:10:00,34.12,34.28,34.12,34.28,894118.0,23.3584,23.468,23.3584,23.468,894118.0
2016-05-25 10:20:00,34.28,34.3,34.24,34.27,428333.0,23.468,23.4817,23.4406,23.4611,428333.0
2016-05-25 10:30:00,34.27,34.29,34.21,34.23,369768.0,23.4611,23.4748,23.42,23.4337,369768.0
2016-05-25 10:40:00,34.23,34.33,34.2,34.33,465304.0,23.4337,23.5022,23.4132,23.5022,465304.0
2016-05-25 10:50:00,34.32,34.37,34.31,34.33,421652.0,23.4954,23.5296,23.4885,23.5022,421652.0
2016-05-25 11:00:00,34.34,34.4,34.32,34.32,534373.0,23.509,23.5501,23.4954,23.4954,534373.0
2016-05-25 11:10:00,34.33,34.35,34.27,34.28,442733.0,23.5022,23.5159,23.4611,23.468,442733.0
2016-05-25 11:20:00,34.28,34.29,34.23,34.26,303724.0,23.468,23.4748,23.4337,23.4543,303724.0
2016-05-25 11:30:00,34.26,34.3,34.22,34.29,417865.0,23.4543,23.4817,23.4269,23.4748,417865.0
2016-05-25 11:40:00,34.29,34.3,34.26,34.27,445725.0,23.4748,23.4817,23.4543,23.4611,445725.0
2016-05-25 11:50:00,34.27,34.32,34.26,34.32,444026.0,23.4611,23.4954,23.4543,23.4954,444026.0
2016-05-25 12:00:00,34.32,34.35,34.31,34.32,250546.0,23.4954,23.5159,23.4885,23.4954,250546.0
2016-05-25 12:10:00,34.32,34.34,34.28,34.3,197295.0,23.4954,23.509,23.468,23.4817,197295.0
2016-05-25 12:20:00,34.3,34.31,34.27,34.27,169565.0,23.4817,23.4885,23.4611,23.4611,169565.0
2016-05-25 12:30:00,34.27,34.29,34.24,34.27,252327.0,23.4611,23.4748,23.4406,23.4611,252327.0
2016-05-25 12:40:00,34.27,34.32,34.27,34.31,187344.0,23.4611,23.4954,23.4611,23.4885,187344.0
2016-05-25 12:50:00,34.32,34.34,34.3,34.33,204250.0,23.4954,23.509,23.4817,23.5022,204250.0
2016-05-25 13:00:00,34.33,34.36,34.32,34.34,278285.0,23.5022,23.5227,23.4954,23.509,278285.0
2016-05-25 13:10:00,34.34,34.35,34.31,34.34,336261.0,23.509,23.5159,23.4885,23.509,336261.0
2016-05-25 13:20:00,34.34,34.35,34.31,34.32,280676.0,23.509,23.5159,23.4885,23.4954,280676.0
2016-05-25 13:30:00,34.32,34.34,34.28,34.34,259958.0,23.4954,23.509,23.468,23.509,259958.0
2016-05-25 13:40:00,34.34,34.35,34.32,34.33,176274.0,23.509,23.5159,23.4954,23.5022,176274.0
2016-05-25 13:50:00,34.32,34.35,34.31,34.32,258599.0,23.4954,23.5159,23.4885,23.4954,258599.0
2016-05-25 14:00:00,34.33,34.34,34.3,34.3,323082.0,23.5022,23.509,23.4817,23.4817,323082.0
2016-05-25 14:10:00,34.31,34.34,34.29,34.32,350017.0,23.4885,23.509,23.4748,23.4954,350017.0
2016-05-25 14:20:00,34.32,34.36,34.29,34.35,319456.0,23.4954,23.5227,23.4748,23.5159,319456.0
2016-05-25 14:30:00,34.35,34.37,34.32,34.34,429334.0,23.5159,23.5296,23.4954,23.509,429334.0
2016-05-25 14:40:00,34.34,34.4,34.34,34.35,429705.0,23.509,23.5501,23.509,23.5159,429705.0
2016-05-25 14:50:00,34.35,34.37,34.31,34.32,357853.0,23.5159,23.5296,23.4885,23.4954,357853.0
2016-05-25 15:00:00,34.32,34.36,34.31,34.34,357383.0,23.4954,23.5227,23.4885,23.509,357383.0
2016-05-25 15:10:00,34.34,34.36,34.31,34.34,403430.0,23.509,23.5227,23.4885,23.509,403430.0
2016-05-25 15:20:00,34.34,34.39,34.31,34.39,470227.0,23.509,23.5433,23.4885,23.5433,470227.0
2016-05-25 15:30:00,34.39,34.39,34.35,34.35,476069.0,23.5433,23.5433,23.5159,23.5159,476069.0
2016-05-25 15:40:00,34.35,34.36,34.3,34.34,865730.0,23.5159,23.5227,23.4817,23.509,865730.0
2016-05-25 15:50:00,34.34,34.38,34.3,34.33,1616873.0,23.509,23.5364,23.4817,23.5022,1616873.0
2016-05-26 09:30:00,34.26,34.48,34.26,34.47,1089331.0,23.4543,23.6049,23.4543,23.598,1089331.0
2016-05-26 09:40:00,34.47,34.49,34.42,34.48,441039.0,23.598,23.6117,23.5638,23.6049,441039.0
2016-05-26 09:50:00,34.48,34.48,34.39,34.41,481726.0,23.6049,23.6049,23.5433,23.557,481726.0
2016-05-26 10:00:00,34.41,34.47,34.41,34.42,366907.0,23.557,23.598,23.557,23.5638,366907.0
2016-05-26 10:10:00,34.42,34.45,34.4,34.43,307446.0,23.5638,23.5844,23.5501,23.5707,307446.0
2016-05-26 10:20:00,34.44,34.47,34.41,34.46,295255.0,23.5775,23.598,23.557,23.5912,295255.0
2016-05-26 10:30:00,34.45,34.5,34.45,34.5,464474.0,23.5844,23.6186,23.5844,23.6186,464474.0
2016-05-26 10:40:00,34.49,34.51,34.46,34.47,842606.0,23.6117,23.6254,23.5912,23.598,842606.0
2016-05-26 10:50:00,34.47,34.5,34.44,34.49,562431.0,23.598,23.6186,23.5775,23.6117,562431.0
2016-05-26 11:00:00,34.48,34.49,34.43,34.46,364627.0,23.6049,23.6117,23.5707,23.5912,364627.0
2016-05-26 11:10:00,34.46,34.46,34.39,34.43,456137.0,23.5912,23.5912,23.5433,23.5707,456137.0
2016-05-26 11:20:00,34.43,34.49,34.4,34.49,393322.0,23.5707,23.6117,23.5501,23.6117,393322.0
2016-05-26 11:30:00,34.49,34.5,34.46,34.49,290449.0,23.6117,23.6186,23.5912,23.6117,290449.0
2016-05-26 11:40:00,34.48,34.5,34.46,34.49,414010.0,23.6049,23.6186,23.5912,23.6117,414010.0
2016-05-26 11:50:00,34.48,34.55,34.48,34.55,390851.0,23.6049,23.6528,23.6049,23.6528,390851.0
2016-05-26 12:00:00,34.54,34.56,34.51,34.52,467148.0,23.646,23.6597,23.6254,23.6323,467148.0
2016-05-26 12:10:00,34.53,34.56,34.52,34.56,214155.0,23.6391,23.6597,23.6323,23.6597,214155.0
2016-05-26 12:20:00,34.56,34.57,34.53,34.55,417236.0,23.6597,23.6665,23.6391,23.6528,417236.0
2016-05-26 12:30:00,34.54,34.57,34.54,34.55,187306.0,23.646,23.6665,23.646,23.6528,187306.0
2016-05-26 12:40:00,34.55,34.58,34.55,34.57,190144.0,23.6528,23.6733,23.6528,23.6665,190144.0
2016-05-26 12:50:00,34.57,34.58,34.48,34.51,651845.0,23.6665,23.6733,23.6049,23.6254,651845.0
2016-05-26 13:00:00,34.51,34.51,34.47,34.48,278882.0,23.6254,23.6254,23.598,23.6049,278882.0
2016-05-26 13:10:00,34.48,34.51,34.47,34.51,458575.0,23.6049,23.6254,23.598,23.6254,458575.0
2016-05-26 13:20:00,34.51,34.53,34.5,34.52,266271.0,23.6254,23.6391,23.6186,23.6323,266271.0
2016-05-26 13:30:00,34.52,34.54,34.48,34.5,439093.0,23.6323,23.646,23.6049,23.6186,439093.0
2016-05-26 13:40:00,34.48,34.55,34.48,34.51,366826.0,23.6049,23.6528,23.6049,23.6254,366826.0
2016-05-26 13:50:00,34.52,34.57,34.51,34.56,305983.0,23.6323,23.6665,23.6254,23.6597,305983.0
2016-05-26 14:00:00,34.55,34.58,34.49,34.52,285833.0,23.6528,23.6733,23.6117,23.6323,285833.0
2016-05-26 14:10:00,34.52,34.57,34.51,34.55,247267.0,23.6323,23.6665,23.6254,23.6528,247267.0
2016-05-26 14:20:00,34.55,34.57,34.53,34.56,248405.0,23.6528,23.6665,23.6391,23.6597,248405.0
2016-05-26 14:30:00,34.56,34.57,34.52,34.57,231605.0,23.6597,23.6665,23.6323,23.6665,231605.0
2016-05-26 14:40:00,34.57,34.6,34.55,34.59,288821.0,23.6665,23.687,23.6528,23.6802,288821.0
2016-05-26 14:50:00,34.6,34.64,34.57,34.62,552377.0,23.687,23.7144,23.6665,23.7007,552377.0
2016-05-26 15:00:00,34.62,34.64,34.6,34.63,290415.0,23.7007,23.7144,23.687,23.7076,290415.0
2016-05-26 15:10:00,34.63,34.65,34.61,34.63,474692.0,23.7076,23.7213,23.6939,23.7076,474692.0
2016-05-26 15:20:00,34.62,34.63,34.58,34.61,873033.0,23.7007,23.7076,23.6733,23.6939,873033.0
2016-05-26 15:30:00,34.61,34.64,34.59,34.62,572299.0,23.6939,23.7144,23.6802,23.7007,572299.0
2016-05-26 15:40:00,34.61,34.63,34.53,34.55,976138.0,23.6939,23.7076,23.6391,23.6528,976138.0
2016-05-26 15:50:00,34.55,34.55,34.43,34.45,3216400.0,23.6528,23.6528,23.5707,23.5844,3216400.0
2016-05-27 09:30:00,34.38,34.59,34.38,34.58,750310.0,23.5364,23.6802,23.5364,23.6733,750310.0
2016-05-27 09:40:00,34.58,34.64,34.55,34.58,455084.0,23.6733,23.7144,23.6528,23.6733,455084.0
2016-05-27 09:50:00,34.58,34.66,34.58,34.64,374193.0,23.6733,23.7281,23.6733,23.7144,374193.0
2016-05-27 10:00:00,34.65,34.65,34.58,34.58,505691.0,23.7213,23.7213,23.6733,23.6733,505691.0
2016-05-27 10:10:00,34.59,34.61,34.5,34.56,726275.0,23.6802,23.6939,23.6186,23.6597,726275.0
2016-05-27 10:20:00,34.56,34.64,34.54,34.62,413566.0,23.6597,23.7144,23.646,23.7007,413566.0
2016-05-27 10:30:00,34.62,34.64,34.58,34.62,305164.0,23.7007,23.7144,23.6733,23.7007,305164.0
2016-05-27 10:40:00,34.62,34.65,34.62,34.64,374636.0,23.7007,23.7213,23.7007,23.7144,374636.0
2016-05-27 10:50:00,34.65,34.72,34.63,34.7,437042.0,23.7213,23.7692,23.7076,23.7555,437042.0
2016-05-27 11:00:00,34.7,34.74,34.68,34.7,310370.0,23.7555,23.7829,23.7418,23.7555,310370.0
2016-05-27 11:10:00,34.7,34.71,34.67,34.68,514225.0,23.7555,23.7623,23.735,23.7418,514225.0
2016-05-27 11:20:00,34.67,34.71,34.65,34.7,389523.0,23.735,23.7623,23.7213,23.7555,389523.0
2016-05-27 11:30:00,34.71,34.71,34.66,34.67,567055.0,23.7623,23.7623,23.7281,23.735,567055.0
2016-05-27 11:40:00,34.66,34.7,34.64,34.69,365388.0,23.7281,23.7555,23.7144,23.7487,365388.0
2016-05-27 11:50:00,34.69,34.72,34.65,34.7,385407.0,23.7487,23.7692,23.7213,23.7555,385407.0
2016-05-27 12:00:00,34.7,34.73,34.68,34.72,350323.0,23.7555,23.776,23.7418,23.7692,350323.0
2016-05-27 12:10:00,34.72,34.75,34.69,34.72,245930.0,23.7692,23.7897,23.7487,23.7692,245930.0
2016-05-27 12:20:00,34.72,34.73,34.68,34.7,293611.0,23.7692,23.776,23.7418,23.7555,293611.0
2016-05-27 12:30:00,34.71,34.71,34.65,34.66,217800.0,23.7623,23.7623,23.7213,23.7281,217800.0
2016-05-27 12:40:00,34.66,34.7,34.65,34.66,230207.0,23.7281,23.7555,23.7213,23.7281,230207.0
2016-05-27 12:50:00,34.67,34.67,34.62,34.65,413770.0,23.735,23.735,23.7007,23.7213,413770.0
2016-05-27 13:00:00,34.65,34.66,34.6,34.6,308436.0,23.7213,23.7281,23.687,23.687,308436.0
2016-05-27 13:10:00,34.61,34.64,34.59,34.61,205581.0,23.6939,23.7144,23.6802,23.6939,205581.0
2016-05-27 13:20:00,34.61,34.62,34.52,34.54,310591.0,23.6939,23.7007,23.6323,23.646,310591.0
2016-05-27 13:30:00,34.54,34.57,34.47,34.48,399796.0,23.646,23.6665,23.598,23.6049,399796.0
2016-05-27 13:40:00,34.48,34.56,34.47,34.55,262456.0,23.6049,23.6597,23.598,23.6528,262456.0
2016-05-27 13:50:00,34.55,34.56,34.48,34.49,336733.0,23.6528,23.6597,23.6049,23.6117,336733.0
2016-05-27 14:00:00,34.5,34.53,34.47,34.52,255727.0,23.6186,23.6391,23.598,23.6323,255727.0
2016-05-27 14:10:00,34.52,34.56,34.51,34.54,207284.0,23.6323,23.6597,23.6254,23.646,207284.0
2016-05-27 14:20:00,34.54,34.56,34.51,34.54,311473.0,23.646,23.6597,23.6254,23.646,311473.0
2016-05-27 14:30:00,34.55,34.55,34.5,34.52,239326.0,23.6528,23.6528,23.6186,23.6323,239326.0
2016-05-27 14:40:00,34.52,34.56,34.51,34.55,265545.0,23.6323,23.6597,23.6254,23.6528,265545.0
2016-05-27 14:50:00,34.56,34.56,34.51,34.53,252153.0,23.6597,23.6597,23.6254,23.6391,252153.0
2016-05-27 15:00:00,34.52,34.55,34.49,34.49,248082.0,23.6323,23.6528,23.6117,23.6117,248082.0
2016-05-27 15:10:00,34.49,34.51,34.49,34.5,468009.0,23.6117,23.6254,23.6117,23.6186,468009.0
2016-05-27 15:20:00,34.5,34.5,34.47,34.48,539032.0,23.6186,23.6186,23.598,23.6049,539032.0
2016-05-27 15:30:00,34.48,34.55,34.46,34.55,580292.0,23.6049,23.6528,23.5912,23.6528,580292.0
2016-05-27 15:40:00,34.54,34.58,34.53,34.54,597674.0,23.646,23.6733,23.6391,23.646,597674.0
2016-05-27 15:50:00,34.55,34.62,34.54,34.61,2141247.0,23.6528,23.7007,23.646,23.6939,2141247.0
2016-05-31 09:30:00,34.64,34.75,34.64,34.73,789922.0,23.7144,23.7897,23.7144,23.776,789922.0
2016-05-31 09:40:00,34.72,34.74,34.64,34.71,409303.0,23.7692,23.7829,23.7144,23.7623,409303.0
2016-05-31 09:50:00,34.71,34.73,34.66,34.67,412146.0,23.7623,23.776,23.7281,23.735,412146.0
2016-05-31 10:00:00,34.67,34.73,34.67,34.71,505701.0,23.735,23.776,23.735,23.7623,505701.0
2016-05-31 10:10:00,34.71,34.73,34.68,34.72,419268.0,23.7623,23.776,23.7418,23.7692,419268.0
2016-05-31 10:20:00,34.71,34.73,34.66,34.71,1152970.0,23.7623,23.776,23.7281,23.7623,1152970.0
2016-05-31 10:30:00,34.7,34.73,34.68,34.71,641590.0,23.7555,23.776,23.7418,23.7623,641590.0
2016-05-31 10:40:00,34.71,34.73,34.69,34.72,564116.0,23.7623,23.776,23.7487,23.7692,564116.0
2016-05-31 10:50:00,34.72,34.73,34.7,34.71,990859.0,23.7692,23.776,23.7555,23.7623,990859.0
2016-05-31 11:00:00,34.71,34.72,34.62,34.62,342541.0,23.7623,23.7692,23.7007,23.7007,342541.0
2016-05-31 11:10:00,34.62,34.62,34.56,34.58,373068.0,23.7007,23.7007,23.6597,23.6733,373068.0
2016-05-31 11:20:00,34.57,34.64,34.57,34.64,334944.0,23.6665,23.7144,23.6665,23.7144,334944.0
2016-05-31 11:30:00,34.63,34.66,34.59,34.65,336559.0,23.7076,23.7281,23.6802,23.7213,336559.0
2016-05-31 11:40:00,34.65,34.68,34.59,34.59,530110.0,23.7213,23.7418,23.6802,23.6802,530110.0
2016-05-31 11:50:00,34.6,34.61,34.55,34.56,322456.0,23.687,23.6939,23.6528,23.6597,322456.0
2016-05-31 12:00:00,34.56,34.57,34.52,34.53,270221.0,23.6597,23.6665,23.6323,23.6391,270221.0
2016-05-31 12:10:00,34.52,34.53,34.49,34.49,282351.0,23.6323,23.6391,23.6117,23.6117,282351.0
2016-05-31 12:20:00,34.5,34.52,34.47,34.51,285853.0,23.6186,23.6323,23.598,23.6254,285853.0
2016-05-31 12:30:00,34.5,34.53,34.47,34.48,230156.0,23.6186,23.6391,23.598,23.6049,230156.0
2016-05-31 12:40:00,34.48,34.51,34.47,34.49,178337.0,23.6049,23.6254,23.598,23.6117,178337.0
2016-05-31 12:50:00,34.49,34.5,34.4,34.44,476554.0,23.6117,23.6186,23.5501,23.5775,476554.0
2016-05-31 13:00:00,34.44,34.49,34.43,34.45,306777.0,23.5775,23.6117,23.5707,23.5844,306777.0
2016-05-31 13:10:00,34.45,34.47,34.44,34.45,280840.0,23.5844,23.598,23.5775,23.5844,280840.0
2016-05-31 13:20:00,34.45,34.51,34.45,34.51,231491.0,23.5844,23.6254,23.5844,23.6254,231491.0
2016-05-31 13:30:00,34.51,34.52,34.48,34.49,234204.0,23.6254,23.6323,23.6049,23.6117,234204.0
2016-05-31 13:40:00,34.48,34.51,34.45,34.46,421941.0,23.6049,23.6254,23.5844,23.5912,421941.0
2016-05-31 13:50:00,34.46,34.49,34.45,34.48,282780.0,23.5912,23.6117,23.5844,23.6049,282780.0
2016-05-31 14:00:00,34.48,34.48,34.4,34.41,422773.0,23.6049,23.6049,23.5501,23.557,422773.0
2016-05-31 14:10:00,34.42,34.43,34.38,34.4,543243.0,23.5638,23.5707,23.5364,23.5501,543243.0
2016-05-31 14:20:00,34.41,34.5,34.39,34.49,284997.0,23.557,23.6186,23.5433,23.6117,284997.0
2016-05-31 14:30:00,34.5,34.51,34.45,34.5,402415.0,23.6186,23.6254,23.5844,23.6186,402415.0
2016-05-31 14:40:00,34.5,34.5,34.47,34.48,370505.0,23.6186,23.6186,23.598,23.6049,370505.0
2016-05-31 14:50:00,34.48,34.5,34.46,34.5,360619.0,23.6049,23.6186,23.5912,23.6186,360619.0
2016-05-31 15:00:00,34.49,34.54,34.47,34.54,424831.0,23.6117,23.646,23.598,23.646,424831.0
2016-05-31 15:10:00,34.54,34.61,34.53,34.61,430536.0,23.646,23.6939,23.6391,23.6939,430536.0
2016-05-31 15:20:00,34.61,34.64,34.6,34.62,443323.0,23.6939,23.7144,23.687,23.7007,443323.0
2016-05-31 15:30:00,34.63,34.66,34.61,34.64,848860.0,23.7076,23.7281,23.6939,23.7144,848860.0
2016-05-31 15:40:00,34.64,34.68,34.62,34.66,921792.0,23.7144,23.7418,23.7007,23.7281,921792.0
2016-05-31 15:50:00,34.66,34.74,34.65,34.7,3055148.0,23.7281,23.7829,23.7213,23.7555,3055148.0
2016-06-01 09:30:00,34.65,34.74,34.62,34.73,1394346.0,23.7213,23.7829,23.7007,23.776,1394346.0
2016-06-01 09:40:00,34.73,34.79,34.72,34.76,732220.0,23.776,23.8171,23.7692,23.7966,732220.0
2016-06-01 09:50:00,34.77,34.8,34.73,34.79,562460.0,23.8034,23.824,23.776,23.8171,562460.0
2016-06-01 10:00:00,34.79,34.8,34.72,34.79,744725.0,23.8171,23.824,23.7692,23.8171,744725.0
2016-06-01 10:10:00,34.79,34.87,34.78,34.83,1010089.0,23.8171,23.8719,23.8103,23.8445,1010089.0
2016-06-01 10:20:00,34.84,34.9,34.82,34.88,640867.0,23.8513,23.8924,23.8377,23.8787,640867.0
2016-06-01 10:30:00,34.87,34.89,34.83,34.84,601920.0,23.8719,23.8856,23.8445,23.8513,601920.0
2016-06-01 10:40:00,34.84,34.84,34.78,34.8,560777.0,23.8513,23.8513,23.8103,23.824,560777.0
2016-06-01 10:50:00,34.8,34.85,34.8,34.84,582392.0,23.824,23.8582,23.824,23.8513,582392.0
2016-06-01 11:00:00,34.84,34.86,34.8,34.82,626956.0,23.8513,23.865,23.824,23.8377,626956.0
2016-06-01 11:10:00,34.82,34.86,34.82,34.84,401208.0,23.8377,23.865,23.8377,23.8513,401208.0
2016-06-01 11:20:00,34.84,34.89,34.78,34.78,547843.0,23.8513,23.8856,23.8103,23.8103,547843.0
2016-06-01 11:30:00,34.78,34.82,34.77,34.8,372267.0,23.8103,23.8377,23.8034,23.824,372267.0
2016-06-01 11:40:00,34.8,34.89,34.77,34.87,413742.0,23.824,23.8856,23.8034,23.8719,413742.0
2016-06-01 11:50:00,34.88,34.9,34.87,34.89,331638.0,23.8787,23.8924,23.8719,23.8856,331638.0
2016-06-01 12:00:00,34.89,34.9,34.85,34.9,402508.0,23.8856,23.8924,23.8582,23.8924,402508.0
2016-06-01 12:10:00,34.89,34.94,34.87,34.91,459002.0,23.8856,23.9198,23.8719,23.8993,459002.0
2016-06-01 12:20:00,34.91,34.93,34.87,34.88,360310.0,23.8993,23.913,23.8719,23.8787,360310.0
2016-06-01 12:30:00,34.88,34.89,34.81,34.82,391233.0,23.8787,23.8856,23.8308,23.8377,391233.0
2016-06-01 12:40:00,34.82,34.83,34.79,34.82,424168.0,23.8377,23.8445,23.8171,23.8377,424168.0
2016-06-01 12:50:00,34.83,34.88,34.82,34.85,333934.0,23.8445,23.8787,23.8377,23.8582,333934.0
2016-06-01 13:00:00,34.86,34.87,34.81,34.84,395056.0,23.865,23.8719,23.8308,23.8513,395056.0
2016-06-01 13:10:00,34.84,34.86,34.82,34.85,332394.0,23.8513,23.865,23.8377,23.8582,332394.0
2016-06-01 13:20:00,34.86,34.89,34.85,34.88,245569.0,23.865,23.8856,23.8582,23.8787,245569.0
2016-06-01 13:30:00,34.87,34.89,34.82,34.83,317845.0,23.8719,23.8856,23.8377,23.8445,317845.0
2016-06-01 13:40:00,34.83,34.83,34.78,34.81,309131.0,23.8445,23.8445,23.8103,23.8308,309131.0
2016-06-01 13:50:00,34.8,34.84,34.79,34.82,313515.0,23.824,23.8513,23.8171,23.8377,313515.0
2016-06-01 14:00:00,34.83,34.83,34.77,34.8,413476.0,23.8445,23.8445,23.8034,23.824,413476.0
2016-06-01 14:10:00,34.81,34.88,34.8,34.85,355091.0,23.8308,23.8787,23.824,23.8582,355091.0
2016-06-01 14:20:00,34.84,34.87,34.83,34.86,331294.0,23.8513,23.8719,23.8445,23.865,331294.0
2016-06-01 14:30:00,34.85,34.86,34.8,34.8,315353.0,23.8582,23.865,23.824,23.824,315353.0
2016-06-01 14:40:00,34.8,34.83,34.8,34.83,317669.0,23.824,23.8445,23.824,23.8445,317669.0
2016-06-01 14:50:00,34.83,34.87,34.83,34.85,357990.0,23.8445,23.8719,23.8445,23.8582,357990.0
2016-06-01 15:00:00,34.85,34.88,34.85,34.88,265428.0,23.8582,23.8787,23.8582,23.8787,265428.0
2016-06-01 15:10:00,34.88,34.9,34.85,34.89,334640.0,23.8787,23.8924,23.8582,23.8856,334640.0
2016-06-01 15:20:00,34.9,34.93,34.89,34.9,516706.0,23.8924,23.913,23.8856,23.8924,516706.0
2016-06-01 15:30:00,34.9,34.9,34.84,34.85,630636.0,23.8924,23.8924,23.8513,23.8582,630636.0
2016-06-01 15:40:00,34.86,34.86,34.8,34.8,806008.0,23.865,23.865,23.824,23.824,806008.0
2016-06-01 15:50:00,34.81,34.82,34.73,34.75,2045398.0,23.8308,23.8377,23.776,23.7897,2045398.0
2016-06-02 09:30:00,34.69,34.85,34.68,34.84,1260791.0,23.7487,23.8582,23.7418,23.8513,1260791.0
2016-06-02 09:40:00,34.85,34.85,34.67,34.67,1032577.0,23.8582,23.8582,23.735,23.735,1032577.0
2016-06-02 09:50:00,34.68,34.68,34.59,34.62,727706.0,23.7418,23.7418,23.6802,23.7007,727706.0
2016-06-02 10:00:00,34.61,34.63,34.52,34.55,1009318.0,23.6939,23.7076,23.6323,23.6528,1009318.0
2016-06-02 10:10:00,34.55,34.74,34.54,34.7,816794.0,23.6528,23.7829,23.646,23.7555,816794.0
2016-06-02 10:20:00,34.7,34.75,34.69,34.7,580848.0,23.7555,23.7897,23.7487,23.7555,580848.0
2016-06-02 10:30:00,34.7,34.82,34.68,34.73,830250.0,23.7555,23.8377,23.7418,23.776,830250.0
2016-06-02 10:40:00,34.74,34.8,34.73,34.76,461122.0,23.7829,23.824,23.776,23.7966,461122.0
2016-06-02 10:50:00,34.76,34.81,34.74,34.8,658136.0,23.7966,23.8308,23.7829,23.824,658136.0
2016-06-02 11:00:00,34.81,34.86,34.78,34.8,630227.0,23.8308,23.865,23.8103,23.824,630227.0
2016-06-02 11:10:00,34.8,34.85,34.76,34.85,529152.0,23.824,23.8582,23.7966,23.8582,529152.0
2016-06-02 11:20:00,34.86,34.9,34.83,34.88,288221.0,23.865,23.8924,23.8445,23.8787,288221.0
2016-06-02 11:30:00,34.89,34.94,34.86,34.93,292969.0,23.8856,23.9198,23.865,23.913,292969.0
2016-06-02 11:40:00,34.93,34.97,34.92,34.94,368991.0,23.913,23.9403,23.9061,23.9198,368991.0
2016-06-02 11:50:00,34.93,34.98,34.92,34.94,305715.0,23.913,23.9472,23.9061,23.9198,305715.0
2016-06-02 12:00:00,34.94,34.96,34.84,34.85,483762.0,23.9198,23.9335,23.8513,23.8582,483762.0
2016-06-02 12:10:00,34.85,34.88,34.82,34.83,264403.0,23.8582,23.8787,23.8377,23.8445,264403.0
2016-06-02 12:20:00,34.83,34.9,34.83,34.88,364016.0,23.8445,23.8924,23.8445,23.8787,364016.0
2016-06-02 12:30:00,34.88,34.89,34.82,34.86,415474.0,23.8787,23.8856,23.8377,23.865,415474.0
2016-06-02 12:40:00,34.86,34.88,34.84,34.87,346541.0,23.865,23.8787,23.8513,23.8719,346541.0
2016-06-02 12:50:00,34.87,34.94,34.86,34.91,278499.0,23.8719,23.9198,23.865,23.8993,278499.0
2016-06-02 13:00:00,34.92,34.96,34.9,34.93,323705.0,23.9061,23.9335,23.8924,23.913,323705.0
2016-06-02 13:10:00,34.93,34.94,34.9,34.93,231480.0,23.913,23.9198,23.8924,23.913,231480.0
2016-06-02 13:20:00,34.93,34.94,34.88,34.89,418710.0,23.913,23.9198,23.8787,23.8856,418710.0
2016-06-02 13:30:00,34.89,34.91,34.88,34.89,389777.0,23.8856,23.8993,23.8787,23.8856,389777.0
2016-06-02 13:40:00,34.89,34.93,34.87,34.91,320461.0,23.8856,23.913,23.8719,23.8993,320461.0
2016-06-02 13:50:00,34.92,34.97,34.9,34.94,513653.0,23.9061,23.9403,23.8924,23.9198,513653.0
2016-06-02 14:00:00,34.94,34.96,34.89,34.91,588715.0,23.9198,23.9335,23.8856,23.8993,588715.0
2016-06-02 14:10:00,34.91,34.95,34.9,34.93,361516.0,23.8993,23.9266,23.8924,23.913,361516.0
2016-06-02 14:20:00,34.94,34.99,34.93,34.97,792701.0,23.9198,23.954,23.913,23.9403,792701.0
2016-06-02 14:30:00,34.97,34.98,34.91,34.92,639219.0,23.9403,23.9472,23.8993,23.9061,639219.0
2016-06-02 14:40:00,34.93,34.93,34.89,34.9,398522.0,23.913,23.913,23.8856,23.8924,398522.0
2016-06-02 14:50:00,34.9,34.95,34.89,34.94,519325.0,23.8924,23.9266,23.8856,23.9198,519325.0
2016-06-02 15:00:00,34.93,34.94,34.88,34.89,463207.0,23.913,23.9198,23.8787,23.8856,463207.0
2016-06-02 15:10:00,34.89,34.91,34.85,34.85,561475.0,23.8856,23.8993,23.8582,23.8582,561475.0
2016-06-02 15:20:00,34.85,34.88,34.84,34.86,817227.0,23.8582,23.8787,23.8513,23.865,817227.0
2016-06-02 15:30:00,34.87,34.87,34.82,34.83,1098913.0,23.8719,23.8719,23.8377,23.8445,1098913.0
2016-06-02 15:40:00,34.83,34.88,34.79,34.8,1342330.0,23.8445,23.8787,23.8171,23.824,1342330.0
2016-06-02 15:50:00,34.8,34.87,34.8,34.87,3048832.0,23.824,23.8719,23.824,23.8719,3048832.0
2016-06-03 09:30:00,34.87,34.88,34.47,34.52,1672809.0,23.8719,23.8787,23.598,23.6323,1672809.0
2016-06-03 09:40:00,34.52,34.58,34.49,34.5,761417.0,23.6323,23.6733,23.6117,23.6186,761417.0
2016-06-03 09:50:00,34.49,34.58,34.45,34.56,1063519.0,23.6117,23.6733,23.5844,23.6597,1063519.0
2016-06-03 10:00:00,34.56,34.65,34.51,34.6,749382.0,23.6597,23.7213,23.6254,23.687,749382.0
2016-06-03 10:10:00,34.59,34.71,34.59,34.62,562265.0,23.6802,23.7623,23.6802,23.7007,562265.0
2016-06-03 10:20:00,34.62,34.65,34.54,34.59,686726.0,23.7007,23.7213,23.646,23.6802,686726.0
2016-06-03 10:30:00,34.58,34.63,34.57,34.6,749865.0,23.6733,23.7076,23.6665,23.687,749865.0
2016-06-03 10:40:00,34.6,34.62,34.53,34.57,1222249.0,23.687,23.7007,23.6391,23.6665,1222249.0
2016-06-03 10:50:00,34.58,34.63,34.57,34.59,743917.0,23.6733,23.7076,23.6665,23.6802,743917.0
2016-06-03 11:00:00,34.59,34.63,34.58,34.6,590267.0,23.6802,23.7076,23.6733,23.687,590267.0
2016-06-03 11:10:00,34.6,34.63,34.59,34.62,439030.0,23.687,23.7076,23.6802,23.7007,439030.0
2016-06-03 11:20:00,34.62,34.63,34.59,34.6,614810.0,23.7007,23.7076,23.6802,23.687,614810.0
2016-06-03 11:30:00,34.6,34.63,34.57,34.58,768046.0,23.687,23.7076,23.6665,23.6733,768046.0
2016-06-03 11:40:00,34.57,34.59,34.53,34.57,676815.0,23.6665,23.6802,23.6391,23.6665,676815.0
2016-06-03 11:50:00,34.57,34.62,34.54,34.61,544524.0,23.6665,23.7007,23.646,23.6939,544524.0
2016-06-03 12:00:00,34.61,34.63,34.59,34.6,610074.0,23.6939,23.7076,23.6802,23.687,610074.0
2016-06-03 12:10:00,34.6,34.66,34.59,34.61,364493.0,23.687,23.7281,23.6802,23.6939,364493.0
2016-06-03 12:20:00,34.61,34.65,34.59,34.64,364621.0,23.6939,23.7213,23.6802,23.7144,364621.0
2016-06-03 12:30:00,34.63,34.7,34.63,34.64,374032.0,23.7076,23.7555,23.7076,23.7144,374032.0
2016-06-03 12:40:00,34.65,34.67,34.63,34.65,386639.0,23.7213,23.735,23.7076,23.7213,386639.0
2016-06-03 12:50:00,34.65,34.69,34.64,34.68,290732.0,23.7213,23.7487,23.7144,23.7418,290732.0
2016-06-03 13:00:00,34.68,34.76,34.67,34.75,278471.0,23.7418,23.7966,23.735,23.7897,278471.0
2016-06-03 13:10:00,34.75,34.78,34.73,34.77,218552.0,23.7897,23.8103,23.776,23.8034,218552.0
2016-06-03 13:20:00,34.77,34.8,34.75,34.76,272111.0,23.8034,23.824,23.7897,23.7966,272111.0
2016-06-03 13:30:00,34.76,34.77,34.68,34.75,541082.0,23.7966,23.8034,23.7418,23.7897,541082.0
2016-06-03 13:40:00,34.73,34.79,34.73,34.76,282287.0,23.776,23.8171,23.776,23.7966,282287.0
2016-06-03 13:50:00,34.76,34.81,34.74,34.79,360455.0,23.7966,23.8308,23.7829,23.8171,360455.0
2016-06-03 14:00:00,34.8,34.81,34.78,34.79,309191.0,23.824,23.8308,23.8103,23.8171,309191.0
2016-06-03 14:10:00,34.79,34.79,34.72,34.75,405239.0,23.8171,23.8171,23.7692,23.7897,405239.0
2016-06-03 14:20:00,34.75,34.81,34.74,34.8,262767.0,23.7897,23.8308,23.7829,23.824,262767.0
2016-06-03 14:30:00,34.8,34.84,34.79,34.83,331306.0,23.824,23.8513,23.8171,23.8445,331306.0
2016-06-03 14:40:00,34.83,34.84,34.79,34.8,367388.0,23.8445,23.8513,23.8171,23.824,367388.0
2016-06-03 14:50:00,34.81,34.85,34.77,34.77,389473.0,23.8308,23.8582,23.8034,23.8034,389473.0
2016-06-03 15:00:00,34.77,34.79,34.73,34.78,462211.0,23.8034,23.8171,23.776,23.8103,462211.0
2016-06-03 15:10:00,34.78,34.83,34.77,34.79,390279.0,23.8103,23.8445,23.8034,23.8171,390279.0
2016-06-03 15:20:00,34.79,34.82,34.78,34.79,415872.0,23.8171,23.8377,23.8103,23.8171,415872.0
2016-06-03 15:30:00,34.79,34.8,34.75,34.79,699087.0,23.8171,23.824,23.7897,23.8171,699087.0
2016-06-03 15:40:00,34.79,34.79,34.72,34.73,1138201.0,23.8171,23.8171,23.7692,23.776,1138201.0
2016-06-03 15:50:00,34.73,34.73,34.62,34.68,2671002.0,23.776,23.776,23.7007,23.7418,2671002.0
2016-06-06 09:30:00,34.7,34.73,34.64,34.67,911230.0,23.7555,23.776,23.7144,23.735,911230.0
2016-06-06 09:40:00,34.66,34.82,34.62,34.78,576127.0,23.7281,23.8377,23.7007,23.8103,576127.0
2016-06-06 09:50:00,34.78,34.86,34.76,34.78,783655.0,23.8103,23.865,23.7966,23.8103,783655.0
2016-06-06 10:00:00,34.79,34.83,34.71,34.8,796656.0,23.8171,23.8445,23.7623,23.824,796656.0
2016-06-06 10:10:00,34.8,34.82,34.76,34.79,666499.0,23.824,23.8377,23.7966,23.8171,666499.0
2016-06-06 10:20:00,34.8,34.86,34.76,34.86,737785.0,23.824,23.865,23.7966,23.865,737785.0
2016-06-06 10:30:00,34.86,34.95,34.85,34.91,746769.0,23.865,23.9266,23.8582,23.8993,746769.0
2016-06-06 10:40:00,34.91,34.95,34.89,34.91,715552.0,23.8993,23.9266,23.8856,23.8993,715552.0
2016-06-06 10:50:00,34.9,34.94,34.85,34.92,546619.0,23.8924,23.9198,23.8582,23.9061,546619.0
2016-06-06 11:00:00,34.92,34.96,34.91,34.95,340943.0,23.9061,23.9335,23.8993,23.9266,340943.0
2016-06-06 11:10:00,34.96,34.99,34.95,34.97,455436.0,23.9335,23.954,23.9266,23.9403,455436.0
2016-06-06 11:20:00,34.97,34.97,34.91,34.93,481996.0,23.9403,23.9403,23.8993,23.913,481996.0
2016-06-06 11:30:00,34.92,34.96,34.89,34.95,505894.0,23.9061,23.9335,23.8856,23.9266,505894.0
2016-06-06 11:40:00,34.95,34.95,34.89,34.91,334459.0,23.9266,23.9266,23.8856,23.8993,334459.0
2016-06-06 11:50:00,34.91,34.94,34.87,34.91,295526.0,23.8993,23.9198,23.8719,23.8993,295526.0
2016-06-06 12:00:00,34.91,34.92,34.88,34.89,368601.0,23.8993,23.9061,23.8787,23.8856,368601.0
2016-06-06 12:10:00,34.88,34.93,34.86,34.91,257802.0,23.8787,23.913,23.865,23.8993,257802.0
2016-06-06 12:20:00,34.91,34.93,34.88,34.89,255556.0,23.8993,23.913,23.8787,23.8856,255556.0
2016-06-06 12:30:00,34.89,34.92,34.87,34.9,265085.0,23.8856,23.9061,23.8719,23.8924,265085.0
2016-06-06 12:40:00,34.9,34.91,34.88,34.9,202030.0,23.8924,23.8993,23.8787,23.8924,202030.0
2016-06-06 12:50:00,34.9,34.9,34.82,34.89,307729.0,23.8924,23.8924,23.8377,23.8856,307729.0
2016-06-06 13:00:00,34.89,34.91,34.87,34.9,296190.0,23.8856,23.8993,23.8719,23.8924,296190.0
2016-06-06 13:10:00,34.9,34.92,34.89,34.91,224032.0,23.8924,23.9061,23.8856,23.8993,224032.0
2016-06-06 13:20:00,34.91,34.92,34.9,34.91,193718.0,23.8993,23.9061,23.8924,23.8993,193718.0
2016-06-06 13:30:00,34.91,34.91,34.87,34.87,273889.0,23.8993,23.8993,23.8719,23.8719,273889.0
2016-06-06 13:40:00,34.88,34.91,34.87,34.9,275072.0,23.8787,23.8993,23.8719,23.8924,275072.0
2016-06-06 13:50:00,34.89,34.96,34.89,34.95,371994.0,23.8856,23.9335,23.8856,23.9266,371994.0
2016-06-06 14:00:00,34.94,34.96,34.92,34.95,328278.0,23.9198,23.9335,23.9061,23.9266,328278.0
2016-06-06 14:10:00,34.95,34.96,34.94,34.95,392951.0,23.9266,23.9335,23.9198,23.9266,392951.0
2016-06-06 14:20:00,34.95,34.98,34.94,34.98,427074.0,23.9266,23.9472,23.9198,23.9472,427074.0
2016-06-06 14:30:00,34.98,34.98,34.96,34.97,309187.0,23.9472,23.9472,23.9335,23.9403,309187.0
2016-06-06 14:40:00,34.97,34.98,34.95,34.96,316540.0,23.9403,23.9472,23.9266,23.9335,316540.0
2016-06-06 14:50:00,34.96,34.99,34.95,34.97,352631.0,23.9335,23.954,23.9266,23.9403,352631.0
2016-06-06 15:00:00,34.98,34.98,34.96,34.97,407608.0,23.9472,23.9472,23.9335,23.9403,407608.0
2016-06-06 15:10:00,34.97,34.97,34.96,34.97,342406.0,23.9403,23.9403,23.9335,23.9403,342406.0
2016-06-06 15:20:00,34.97,34.97,34.94,34.97,463423.0,23.9403,23.9403,23.9198,23.9403,463423.0
2016-06-06 15:30:00,34.97,34.97,34.95,34.96,541434.0,23.9403,23.9403,23.9266,23.9335,541434.0
2016-06-06 15:40:00,34.97,34.98,34.92,34.93,918018.0,23.9403,23.9472,23.9061,23.913,918018.0
2016-06-06 15:50:00,34.93,34.94,34.9,34.93,1231631.0,23.913,23.9198,23.8924,23.913,1231631.0
2016-06-07 09:30:00,34.91,34.96,34.75,34.83,1174600.0,23.8993,23.9335,23.7897,23.8445,1174600.0
2016-06-07 09:40:00,34.83,34.89,34.75,34.88,690212.0,23.8445,23.8856,23.7897,23.8787,690212.0
2016-06-07 09:50:00,34.88,34.89,34.78,34.79,996848.0,23.8787,23.8856,23.8103,23.8171,996848.0
2016-06-07 10:00:00,34.8,34.88,34.79,34.81,874608.0,23.824,23.8787,23.8171,23.8308,874608.0
2016-06-07 10:10:00,34.82,34.87,34.77,34.86,854548.0,23.8377,23.8719,23.8034,23.865,854548.0
2016-06-07 10:20:00,34.87,34.95,34.83,34.95,504204.0,23.8719,23.9266,23.8445,23.9266,504204.0
2016-06-07 10:30:00,34.95,34.98,34.91,34.97,434269.0,23.9266,23.9472,23.8993,23.9403,434269.0
2016-06-07 10:40:00,34.97,34.98,34.93,34.94,608137.0,23.9403,23.9472,23.913,23.9198,608137.0
2016-06-07 10:50:00,34.94,34.98,34.93,34.97,298886.0,23.9198,23.9472,23.913,23.9403,298886.0
2016-06-07 11:00:00,34.97,34.99,34.96,34.98,290546.0,23.9403,23.954,23.9335,23.9472,290546.0
2016-06-07 11:10:00,34.98,34.99,34.94,34.95,289534.0,23.9472,23.954,23.9198,23.9266,289534.0
2016-06-07 11:20:00,34.96,34.98,34.95,34.98,290220.0,23.9335,23.9472,23.9266,23.9472,290220.0
2016-06-07 11:30:00,34.98,34.99,34.96,34.98,257035.0,23.9472,23.954,23.9335,23.9472,257035.0
2016-06-07 11:40:00,34.99,34.99,34.93,34.94,251777.0,23.954,23.954,23.913,23.9198,251777.0
2016-06-07 11:50:00,34.94,34.95,34.86,34.89,645975.0,23.9198,23.9266,23.865,23.8856,645975.0
2016-06-07 12:00:00,34.89,34.91,34.86,34.87,601788.0,23.8856,23.8993,23.865,23.8719,601788.0
2016-06-07 12:10:00,34.88,34.91,34.87,34.89,395651.0,23.8787,23.8993,23.8719,23.8856,395651.0
2016-06-07 12:20:00,34.89,34.91,34.86,34.9,271156.0,23.8856,23.8993,23.865,23.8924,271156.0
2016-06-07 12:30:00,34.9,34.91,34.87,34.89,337878.0,23.8924,23.8993,23.8719,23.8856,337878.0
2016-06-07 12:40:00,34.88,34.93,34.88,34.91,271342.0,23.8787,23.913,23.8787,23.8993,271342.0
2016-06-07 12:50:00,34.91,34.96,34.9,34.93,206215.0,23.8993,23.9335,23.8924,23.913,206215.0
2016-06-07 13:00:00,34.94,34.95,34.92,34.95,343820.0,23.9198,23.9266,23.9061,23.9266,343820.0
2016-06-07 13:10:00,34.95,34.98,34.94,34.97,229452.0,23.9266,23.9472,23.9198,23.9403,229452.0
2016-06-07 13:20:00,34.97,34.97,34.96,34.97,157406.0,23.9403,23.9403,23.9335,23.9403,157406.0
2016-06-07 13:30:00,34.96,34.97,34.96,34.96,176215.0,23.9335,23.9403,23.9335,23.9335,176215.0
2016-06-07 13:40:00,34.97,34.98,34.95,34.97,804337.0,23.9403,23.9472,23.9266,23.9403,804337.0
2016-06-07 13:50:00,34.97,34.97,34.95,34.96,216389.0,23.9403,23.9403,23.9266,23.9335,216389.0
2016-06-07 14:00:00,34.96,34.98,34.95,34.95,345095.0,23.9335,23.9472,23.9266,23.9266,345095.0
2016-06-07 14:10:00,34.95,34.96,34.91,34.93,453287.0,23.9266,23.9335,23.8993,23.913,453287.0
2016-06-07 14:20:00,34.94,34.97,34.93,34.97,332474.0,23.9198,23.9403,23.913,23.9403,332474.0
2016-06-07 14:30:00,34.96,34.97,34.91,34.93,276163.0,23.9335,23.9403,23.8993,23.913,276163.0
2016-06-07 14:40:00,34.93,34.95,34.9,34.92,234180.0,23.913,23.9266,23.8924,23.9061,234180.0
2016-06-07 14:50:00,34.92,34.96,34.91,34.93,477511.0,23.9061,23.9335,23.8993,23.913,477511.0
2016-06-07 15:00:00,34.94,34.96,34.93,34.95,491826.0,23.9198,23.9335,23.913,23.9266,491826.0
2016-06-07 15:10:00,34.94,34.96,34.93,34.95,347516.0,23.9198,23.9335,23.913,23.9266,347516.0
2016-06-07 15:20:00,34.95,34.97,34.94,34.97,452516.0,23.9266,23.9403,23.9198,23.9403,452516.0
2016-06-07 15:30:00,34.97,34.98,34.91,34.93,786013.0,23.9403,23.9472,23.8993,23.913,786013.0
2016-06-07 15:40:00,34.93,34.93,34.88,34.9,1002359.0,23.913,23.913,23.8787,23.8924,1002359.0
2016-06-07 15:50:00,34.91,34.91,34.84,34.85,2048823.0,23.8993,23.8993,23.8513,23.8582,2048823.0
2016-06-08 09:30:00,34.77,34.93,34.67,34.93,817009.0,23.8034,23.913,23.735,23.913,817009.0
2016-06-08 09:40:00,34.93,34.96,34.9,34.95,508379.0,23.913,23.9335,23.8924,23.9266,508379.0
2016-06-08 09:50:00,34.96,35.07,34.95,35.05,1999726.0,23.9335,24.0088,23.9266,23.9951,1999726.0
2016-06-08 10:00:00,35.05,35.08,35.02,35.04,441953.0,23.9951,24.0156,23.9746,23.9883,441953.0
2016-06-08 10:10:00,35.04,35.1,35.0,35.08,660487.0,23.9883,24.0293,23.9609,24.0156,660487.0
2016-06-08 10:20:00,35.08,35.15,35.07,35.14,415631.0,24.0156,24.0636,24.0088,24.0567,415631.0
2016-06-08 10:30:00,35.14,35.15,35.04,35.08,821325.0,24.0567,24.0636,23.9883,24.0156,821325.0
2016-06-08 10:40:00,35.07,35.17,35.07,35.16,516853.0,24.0088,24.0773,24.0088,24.0704,516853.0
2016-06-08 10:50:00,35.16,35.2,35.14,35.18,523133.0,24.0704,24.0978,24.0567,24.0841,523133.0
2016-06-08 11:00:00,35.18,35.2,35.17,35.18,369793.0,24.0841,24.0978,24.0773,24.0841,369793.0
2016-06-08 11:10:00,35.18,35.2,35.17,35.18,465374.0,24.0841,24.0978,24.0773,24.0841,465374.0
2016-06-08 11:20:00,35.18,35.24,35.18,35.23,544082.0,24.0841,24.1252,24.0841,24.1183,544082.0
2016-06-08 11:30:00,35.24,35.28,35.21,35.26,463939.0,24.1252,24.1526,24.1046,24.1389,463939.0
2016-06-08 11:40:00,35.26,35.3,35.25,35.3,352469.0,24.1389,24.1663,24.132,24.1663,352469.0
2016-06-08 11:50:00,35.3,35.31,35.26,35.28,459553.0,24.1663,24.1731,24.1389,24.1526,459553.0
2016-06-08 12:00:00,35.27,35.32,35.26,35.32,215813.0,24.1457,24.1799,24.1389,24.1799,215813.0
2016-06-08 12:10:00,35.32,35.33,35.27,35.27,309168.0,24.1799,24.1868,24.1457,24.1457,309168.0
2016-06-08 12:20:00,35.27,35.31,35.27,35.29,261991.0,24.1457,24.1731,24.1457,24.1594,261991.0
2016-06-08 12:30:00,35.29,35.3,35.24,35.26,288684.0,24.1594,24.1663,24.1252,24.1389,288684.0
2016-06-08 12:40:00,35.26,35.27,35.2,35.23,404501.0,24.1389,24.1457,24.0978,24.1183,404501.0
2016-06-08 12:50:00,35.23,35.25,35.21,35.24,513512.0,24.1183,24.132,24.1046,24.1252,513512.0
2016-06-08 13:00:00,35.24,35.24,35.19,35.19,203268.0,24.1252,24.1252,24.091,24.091,203268.0
2016-06-08 13:10:00,35.2,35.24,35.17,35.23,305585.0,24.0978,24.1252,24.0773,24.1183,305585.0
2016-06-08 13:20:00,35.24,35.25,35.21,35.23,206573.0,24.1252,24.132,24.1046,24.1183,206573.0
2016-06-08 13:30:00,35.23,35.24,35.21,35.22,206422.0,24.1183,24.1252,24.1046,24.1115,206422.0
2016-06-08 13:40:00,35.22,35.25,35.21,35.25,159416.0,24.1115,24.132,24.1046,24.132,159416.0
2016-06-08 13:50:00,35.25,35.26,35.23,35.23,353249.0,24.132,24.1389,24.1183,24.1183,353249.0
2016-06-08 14:00:00,35.23,35.26,35.23,35.24,256040.0,24.1183,24.1389,24.1183,24.1252,256040.0
2016-06-08 14:10:00,35.24,35.26,35.22,35.23,302485.0,24.1252,24.1389,24.1115,24.1183,302485.0
2016-06-08 14:20:00,35.24,35.31,35.23,35.31,345490.0,24.1252,24.1731,24.1183,24.1731,345490.0
2016-06-08 14:30:00,35.31,35.31,35.27,35.3,292351.0,24.1731,24.1731,24.1457,24.1663,292351.0
2016-06-08 14:40:00,35.3,35.32,35.25,35.25,450742.0,24.1663,24.1799,24.132,24.132,450742.0
2016-06-08 14:50:00,35.25,35.27,35.21,35.23,456360.0,24.132,24.1457,24.1046,24.1183,456360.0
2016-06-08 15:00:00,35.22,35.25,35.19,35.25,416225.0,24.1115,24.132,24.091,24.132,416225.0
2016-06-08 15:10:00,35.25,35.27,35.24,35.26,641324.0,24.132,24.1457,24.1252,24.1389,641324.0
2016-06-08 15:20:00,35.26,35.27,35.24,35.26,487145.0,24.1389,24.1457,24.1252,24.1389,487145.0
2016-06-08 15:30:00,35.25,35.26,35.21,35.26,526364.0,24.132,24.1389,24.1046,24.1389,526364.0
2016-06-08 15:40:00,35.26,35.27,35.24,35.26,820786.0,24.1389,24.1457,24.1252,24.1389,820786.0
2016-06-08 15:50:00,35.26,35.27,35.2,35.26,1441384.0,24.1389,24.1457,24.0978,24.1389,1441384.0
2016-06-09 09:30:00,35.05,35.35,35.03,35.28,1279436.0,23.9951,24.2005,23.9814,24.1526,1279436.0
2016-06-09 09:40:00,35.28,35.42,35.28,35.42,488378.0,24.1526,24.2484,24.1526,24.2484,488378.0
2016-06-09 09:50:00,35.42,35.47,35.38,35.45,467855.0,24.2484,24.2826,24.221,24.2689,467855.0
2016-06-09 10:00:00,35.46,35.46,35.4,35.43,777409.0,24.2758,24.2758,24.2347,24.2553,777409.0
2016-06-09 10:10:00,35.42,35.47,35.41,35.47,680190.0,24.2484,24.2826,24.2416,24.2826,680190.0
2016-06-09 10:20:00,35.46,35.49,35.43,35.44,586492.0,24.2758,24.2963,24.2553,24.2621,586492.0
2016-06-09 10:30:00,35.44,35.47,35.43,35.44,685726.0,24.2621,24.2826,24.2553,24.2621,685726.0
2016-06-09 10:40:00,35.44,35.46,35.43,35.45,481408.0,24.2621,24.2758,24.2553,24.2689,481408.0
2016-06-09 10:50:00,35.45,35.46,35.43,35.45,566220.0,24.2689,24.2758,24.2553,24.2689,566220.0
2016-06-09 11:00:00,35.45,35.46,35.44,35.45,461911.0,24.2689,24.2758,24.2621,24.2689,461911.0
2016-06-09 11:10:00,35.45,35.46,35.43,35.44,607683.0,24.2689,24.2758,24.2553,24.2621,607683.0
2016-06-09 11:20:00,35.44,35.46,35.42,35.44,1279672.0,24.2621,24.2758,24.2484,24.2621,1279672.0
2016-06-09 11:30:00,35.44,35.47,35.35,35.35,484954.0,24.2621,24.2826,24.2005,24.2005,484954.0
2016-06-09 11:40:00,35.35,35.42,35.34,35.35,610450.0,24.2005,24.2484,24.1936,24.2005,610450.0
2016-06-09 11:50:00,35.35,35.37,35.28,35.33,359254.0,24.2005,24.2142,24.1526,24.1868,359254.0
2016-06-09 12:00:00,35.32,35.35,35.3,35.33,226883.0,24.1799,24.2005,24.1663,24.1868,226883.0
2016-06-09 12:10:00,35.33,35.33,35.28,35.29,216433.0,24.1868,24.1868,24.1526,24.1594,216433.0
2016-06-09 12:20:00,35.29,35.37,35.28,35.35,264616.0,24.1594,24.2142,24.1526,24.2005,264616.0
2016-06-09 12:30:00,35.36,35.41,35.35,35.4,248914.0,24.2073,24.2416,24.2005,24.2347,248914.0
2016-06-09 12:40:00,35.41,35.45,35.4,35.43,320391.0,24.2416,24.2689,24.2347,24.2553,320391.0
2016-06-09 12:50:00,35.43,35.48,35.42,35.48,377112.0,24.2553,24.2895,24.2484,24.2895,377112.0
2016-06-09 13:00:00,35.48,35.5,35.46,35.47,351612.0,24.2895,24.3032,24.2758,24.2826,351612.0
2016-06-09 13:10:00,35.47,35.5,35.46,35.48,335948.0,24.2826,24.3032,24.2758,24.2895,335948.0
2016-06-09 13:20:00,35.49,35.5,35.44,35.44,295139.0,24.2963,24.3032,24.2621,24.2621,295139.0
2016-06-09 13:30:00,35.44,35.48,35.42,35.45,417705.0,24.2621,24.2895,24.2484,24.2689,417705.0
2016-06-09 13:40:00,35.45,35.47,35.41,35.44,377644.0,24.2689,24.2826,24.2416,24.2621,377644.0
2016-06-09 13:50:00,35.44,35.45,35.37,35.43,397165.0,24.2621,24.2689,24.2142,24.2553,397165.0
2016-06-09 14:00:00,35.43,35.46,35.4,35.44,229795.0,24.2553,24.2758,24.2347,24.2621,229795.0
2016-06-09 14:10:00,35.43,35.47,35.42,35.44,955998.0,24.2553,24.2826,24.2484,24.2621,955998.0
2016-06-09 14:20:00,35.44,35.46,35.41,35.42,417714.0,24.2621,24.2758,24.2416,24.2484,417714.0
2016-06-09 14:30:00,35.42,35.43,35.39,35.41,350863.0,24.2484,24.2553,24.2279,24.2416,350863.0
2016-06-09 14:40:00,35.4,35.42,35.38,35.4,355215.0,24.2347,24.2484,24.221,24.2347,355215.0
2016-06-09 14:50:00,35.4,35.46,35.39,35.44,416894.0,24.2347,24.2758,24.2279,24.2621,416894.0
2016-06-09 15:00:00,35.45,35.46,35.42,35.43,505864.0,24.2689,24.2758,24.2484,24.2553,505864.0
2016-06-09 15:10:00,35.43,35.43,35.38,35.42,406892.0,24.2553,24.2553,24.221,24.2484,406892.0
2016-06-09 15:20:00,35.41,35.43,35.4,35.41,328527.0,24.2416,24.2553,24.2347,24.2416,328527.0
2016-06-09 15:30:00,35.4,35.43,35.4,35.41,754238.0,24.2347,24.2553,24.2347,24.2416,754238.0
2016-06-09 15:40:00,35.41,35.44,35.38,35.39,970330.0,24.2416,24.2621,24.221,24.2279,970330.0
2016-06-09 15:50:00,35.39,35.4,35.31,35.31,1863782.0,24.2279,24.2347,24.1731,24.1731,1863782.0
2016-06-10 09:30:00,35.11,35.17,35.02,35.07,1127023.0,24.0362,24.0773,23.9746,24.0088,1127023.0
2016-06-10 09:40:00,35.07,35.14,35.04,35.1,454393.0,24.0088,24.0567,23.9883,24.0293,454393.0
2016-06-10 09:50:00,35.11,35.25,35.06,35.23,625481.0,24.0362,24.132,24.002,24.1183,625481.0
2016-06-10 10:00:00,35.24,35.29,35.12,35.16,496590.0,24.1252,24.1594,24.043,24.0704,496590.0
2016-06-10 10:10:00,35.15,35.19,35.09,35.13,524676.0,24.0636,24.091,24.0225,24.0499,524676.0
2016-06-10 10:20:00,35.13,35.25,35.12,35.22,532202.0,24.0499,24.132,24.043,24.1115,532202.0
2016-06-10 10:30:00,35.21,35.29,35.18,35.22,345513.0,24.1046,24.1594,24.0841,24.1115,345513.0
2016-06-10 10:40:00,35.22,35.25,35.16,35.2,312078.0,24.1115,24.132,24.0704,24.0978,312078.0
2016-06-10 10:50:00,35.2,35.21,35.14,35.2,353962.0,24.0978,24.1046,24.0567,24.0978,353962.0
2016-06-10 11:00:00,35.2,35.25,35.17,35.25,279084.0,24.0978,24.132,24.0773,24.132,279084.0
2016-06-10 11:10:00,35.25,35.27,35.19,35.23,371727.0,24.132,24.1457,24.091,24.1183,371727.0
2016-06-10 11:20:00,35.23,35.27,35.2,35.25,416954.0,24.1183,24.1457,24.0978,24.132,416954.0
2016-06-10 11:30:00,35.25,35.31,35.24,35.31,409076.0,24.132,24.1731,24.1252,24.1731,409076.0
2016-06-10 11:40:00,35.31,35.32,35.25,35.27,343400.0,24.1731,24.1799,24.132,24.1457,343400.0
2016-06-10 11:50:00,35.28,35.33,35.26,35.32,282959.0,24.1526,24.1868,24.1389,24.1799,282959.0
2016-06-10 12:00:00,35.32,35.33,35.26,35.28,359863.0,24.1799,24.1868,24.1389,24.1526,359863.0
2016-06-10 12:10:00,35.28,35.3,35.25,35.28,241908.0,24.1526,24.1663,24.132,24.1526,241908.0
2016-06-10 12:20:00,35.28,35.3,35.23,35.3,239357.0,24.1526,24.1663,24.1183,24.1663,239357.0
2016-06-10 12:30:00,35.3,35.35,35.26,35.33,548044.0,24.1663,24.2005,24.1389,24.1868,548044.0
2016-06-10 12:40:00,35.33,35.38,35.32,35.35,217111.0,24.1868,24.221,24.1799,24.2005,217111.0
2016-06-10 12:50:00,35.35,35.39,35.32,35.34,313222.0,24.2005,24.2279,24.1799,24.1936,313222.0
2016-06-10 13:00:00,35.33,35.36,35.3,35.35,301370.0,24.1868,24.2073,24.1663,24.2005,301370.0
2016-06-10 13:10:00,35.36,35.39,35.34,35.36,223501.0,24.2073,24.2279,24.1936,24.2073,223501.0
2016-06-10 13:20:00,35.37,35.39,35.33,35.38,192886.0,24.2142,24.2279,24.1868,24.221,192886.0
2016-06-10 13:30:00,35.39,35.39,35.31,35.33,315195.0,24.2279,24.2279,24.1731,24.1868,315195.0
2016-06-10 13:40:00,35.32,35.34,35.28,35.3,333600.0,24.1799,24.1936,24.1526,24.1663,333600.0
2016-06-10 13:50:00,35.29,35.33,35.27,35.31,367098.0,24.1594,24.1868,24.1457,24.1731,367098.0
2016-06-10 14:00:00,35.31,35.33,35.26,35.29,285477.0,24.1731,24.1868,24.1389,24.1594,285477.0
2016-06-10 14:10:00,35.28,35.28,35.23,35.26,335323.0,24.1526,24.1526,24.1183,24.1389,335323.0
2016-06-10 14:20:00,35.26,35.27,35.22,35.23,344794.0,24.1389,24.1457,24.1115,24.1183,344794.0
2016-06-10 14:30:00,35.23,35.28,35.21,35.28,313530.0,24.1183,24.1526,24.1046,24.1526,313530.0
2016-06-10 14:40:00,35.28,35.3,35.2,35.23,323437.0,24.1526,24.1663,24.0978,24.1183,323437.0
2016-06-10 14:50:00,35.23,35.27,35.22,35.24,265257.0,24.1183,24.1457,24.1115,24.1252,265257.0
2016-06-10 15:00:00,35.25,35.25,35.17,35.19,451594.0,24.132,24.132,24.0773,24.091,451594.0
2016-06-10 15:10:00,35.19,35.19,35.12,35.13,576004.0,24.091,24.091,24.043,24.0499,576004.0
2016-06-10 15:20:00,35.13,35.17,35.12,35.15,578652.0,24.0499,24.0773,24.043,24.0636,578652.0
2016-06-10 15:30:00,35.15,35.23,35.14,35.21,722240.0,24.0636,24.1183,24.0567,24.1046,722240.0
2016-06-10 15:40:00,35.21,35.3,35.19,35.28,793505.0,24.1046,24.1663,24.091,24.1526,793505.0
2016-06-10 15:50:00,35.28,35.29,35.24,35.29,1309679.0,24.1526,24.1594,24.1252,24.1594,1309679.0
2016-06-13 09:30:00,35.02,35.11,34.97,35.07,2382451.0,23.9746,24.0362,23.9403,24.0088,2382451.0
2016-06-13 09:40:00,35.08,35.15,35.05,35.09,1010848.0,24.0156,24.0636,23.9951,24.0225,1010848.0
2016-06-13 09:50:00,35.09,35.1,34.91,34.95,1037143.0,24.0225,24.0293,23.8993,23.9266,1037143.0
2016-06-13 10:00:00,34.94,34.97,34.79,34.8,776976.0,23.9198,23.9403,23.8171,23.824,776976.0
2016-06-13 10:10:00,34.8,34.88,34.73,34.82,772445.0,23.824,23.8787,23.776,23.8377,772445.0
2016-06-13 10:20:00,34.82,34.89,34.82,34.82,532752.0,23.8377,23.8856,23.8377,23.8377,532752.0
2016-06-13 10:30:00,34.83,34.87,34.81,34.82,780764.0,23.8445,23.8719,23.8308,23.8377,780764.0
2016-06-13 10:40:00,34.82,34.83,34.78,34.81,474171.0,23.8377,23.8445,23.8103,23.8308,474171.0
2016-06-13 10:50:00,34.81,34.91,34.8,34.88,944461.0,23.8308,23.8993,23.824,23.8787,944461.0
2016-06-13 11:00:00,34.88,34.94,34.86,34.89,661863.0,23.8787,23.9198,23.865,23.8856,661863.0
2016-06-13 11:10:00,34.89,34.89,34.81,34.84,446187.0,23.8856,23.8856,23.8308,23.8513,446187.0
2016-06-13 11:20:00,34.83,34.85,34.78,34.8,542693.0,23.8445,23.8582,23.8103,23.824,542693.0
2016-06-13 11:30:00,34.8,34.82,34.7,34.7,480969.0,23.824,23.8377,23.7555,23.7555,480969.0
2016-06-13 11:40:00,34.7,34.74,34.7,34.72,592030.0,23.7555,23.7829,23.7555,23.7692,592030.0
2016-06-13 11:50:00,34.71,34.74,34.7,34.73,275167.0,23.7623,23.7829,23.7555,23.776,275167.0
2016-06-13 12:00:00,34.73,34.79,34.72,34.75,348725.0,23.776,23.8171,23.7692,23.7897,348725.0
2016-06-13 12:10:00,34.75,34.81,34.74,34.77,202596.0,23.7897,23.8308,23.7829,23.8034,202596.0
2016-06-13 12:20:00,34.77,34.83,34.76,34.77,446005.0,23.8034,23.8445,23.7966,23.8034,446005.0
2016-06-13 12:30:00,34.77,34.78,34.74,34.76,484021.0,23.8034,23.8103,23.7829,23.7966,484021.0
2016-06-13 12:40:00,34.75,34.79,34.74,34.76,316281.0,23.7897,23.8171,23.7829,23.7966,316281.0
2016-06-13 12:50:00,34.76,34.82,34.75,34.8,300386.0,23.7966,23.8377,23.7897,23.824,300386.0
2016-06-13 13:00:00,34.79,34.81,34.76,34.77,262457.0,23.8171,23.8308,23.7966,23.8034,262457.0
2016-06-13 13:10:00,34.77,34.78,34.75,34.77,291027.0,23.8034,23.8103,23.7897,23.8034,291027.0
2016-06-13 13:20:00,34.77,34.87,34.76,34.87,474154.0,23.8034,23.8719,23.7966,23.8719,474154.0
2016-06-13 13:30:00,34.87,34.88,34.82,34.85,333918.0,23.8719,23.8787,23.8377,23.8582,333918.0
2016-06-13 13:40:00,34.85,34.89,34.83,34.87,478438.0,23.8582,23.8856,23.8445,23.8719,478438.0
2016-06-13 13:50:00,34.87,34.87,34.8,34.87,538900.0,23.8719,23.8719,23.824,23.8719,538900.0
2016-06-13 14:00:00,34.87,34.98,34.86,34.97,465680.0,23.8719,23.9472,23.865,23.9403,465680.0
2016-06-13 14:10:00,34.96,34.99,34.89,34.92,388554.0,23.9335,23.954,23.8856,23.9061,388554.0
2016-06-13 14:20:00,34.92,34.93,34.87,34.9,424692.0,23.9061,23.913,23.8719,23.8924,424692.0
2016-06-13 14:30:00,34.9,34.96,34.88,34.9,546565.0,23.8924,23.9335,23.8787,23.8924,546565.0
2016-06-13 14:40:00,34.9,34.96,34.9,34.92,381730.0,23.8924,23.9335,23.8924,23.9061,381730.0
2016-06-13 14:50:00,34.93,34.95,34.9,34.93,407204.0,23.913,23.9266,23.8924,23.913,407204.0
2016-06-13 15:00:00,34.93,34.95,34.83,34.84,437436.0,23.913,23.9266,23.8445,23.8513,437436.0
2016-06-13 15:10:00,34.84,34.86,34.8,34.86,566591.0,23.8513,23.865,23.824,23.865,566591.0
2016-06-13 15:20:00,34.85,34.88,34.83,34.84,472014.0,23.8582,23.8787,23.8445,23.8513,472014.0
2016-06-13 15:30:00,34.83,34.85,34.76,34.8,1050850.0,23.8445,23.8582,23.7966,23.824,1050850.0
2016-06-13 15:40:00,34.8,34.82,34.74,34.8,959118.0,23.824,23.8377,23.7829,23.824,959118.0
2016-06-13 15:50:00,34.8,34.81,34.73,34.73,2289226.0,23.824,23.8308,23.776,23.776,2289226.0
2016-06-14 09:30:00,34.6,34.78,34.58,34.76,1223502.0,23.687,23.8103,23.6733,23.7966,1223502.0
2016-06-14 09:40:00,34.76,34.86,34.74,34.75,552467.0,23.7966,23.865,23.7829,23.7897,552467.0
2016-06-14 09:50:00,34.75,34.8,34.68,34.8,746169.0,23.7897,23.824,23.7418,23.824,746169.0
2016-06-14 10:00:00,34.8,34.88,34.77,34.79,555927.0,23.824,23.8787,23.8034,23.8171,555927.0
2016-06-14 10:10:00,34.8,34.83,34.71,34.75,586416.0,23.824,23.8445,23.7623,23.7897,586416.0
2016-06-14 10:20:00,34.75,34.79,34.68,34.77,682012.0,23.7897,23.8171,23.7418,23.8034,682012.0
2016-06-14 10:30:00,34.77,34.83,34.75,34.82,685117.0,23.8034,23.8445,23.7897,23.8377,685117.0
2016-06-14 10:40:00,34.82,34.89,34.74,34.75,737778.0,23.8377,23.8856,23.7829,23.7897,737778.0
2016-06-14 10:50:00,34.76,34.77,34.67,34.68,763045.0,23.7966,23.8034,23.735,23.7418,763045.0
2016-06-14 11:00:00,34.68,34.7,34.61,34.69,681308.0,23.7418,23.7555,23.6939,23.7487,681308.0
2016-06-14 11:10:00,34.69,34.73,34.67,34.7,389003.0,23.7487,23.776,23.735,23.7555,389003.0
2016-06-14 11:20:00,34.71,34.77,34.63,34.64,1238801.0,23.7623,23.8034,23.7076,23.7144,1238801.0
2016-06-14 11:30:00,34.65,34.78,34.6,34.76,630816.0,23.7213,23.8103,23.687,23.7966,630816.0
2016-06-14 11:40:00,34.76,34.86,34.75,34.85,1218136.0,23.7966,23.865,23.7897,23.8582,1218136.0
2016-06-14 11:50:00,34.85,34.87,34.82,34.84,653610.0,23.8582,23.8719,23.8377,23.8513,653610.0
2016-06-14 12:00:00,34.84,34.86,34.75,34.77,528967.0,23.8513,23.865,23.7897,23.8034,528967.0
2016-06-14 12:10:00,34.77,34.81,34.76,34.79,502381.0,23.8034,23.8308,23.7966,23.8171,502381.0
2016-06-14 12:20:00,34.8,34.9,34.79,34.87,315206.0,23.824,23.8924,23.8171,23.8719,315206.0
2016-06-14 12:30:00,34.87,34.88,34.81,34.83,299883.0,23.8719,23.8787,23.8308,23.8445,299883.0
2016-06-14 12:40:00,34.82,34.82,34.77,34.79,362018.0,23.8377,23.8377,23.8034,23.8171,362018.0
2016-06-14 12:50:00,34.79,34.81,34.73,34.77,435725.0,23.8171,23.8308,23.776,23.8034,435725.0
2016-06-14 13:00:00,34.77,34.79,34.74,34.76,339754.0,23.8034,23.8171,23.7829,23.7966,339754.0
2016-06-14 13:10:00,34.76,34.77,34.72,34.72,903280.0,23.7966,23.8034,23.7692,23.7692,903280.0
2016-06-14 13:20:00,34.72,34.75,34.68,34.7,288688.0,23.7692,23.7897,23.7418,23.7555,288688.0
2016-06-14 13:30:00,34.7,34.73,34.69,34.72,308827.0,23.7555,23.776,23.7487,23.7692,308827.0
2016-06-14 13:40:00,34.71,34.76,34.68,34.74,621107.0,23.7623,23.7966,23.7418,23.7829,621107.0
2016-06-14 13:50:00,34.74,34.75,34.71,34.72,285108.0,23.7829,23.7897,23.7623,23.7692,285108.0
2016-06-14 14:00:00,34.71,34.74,34.71,34.72,339637.0,23.7623,23.7829,23.7623,23.7692,339637.0
2016-06-14 14:10:00,34.73,34.8,34.71,34.8,330049.0,23.776,23.824,23.7623,23.824,330049.0
2016-06-14 14:20:00,34.8,34.8,34.75,34.78,392850.0,23.824,23.824,23.7897,23.8103,392850.0
2016-06-14 14:30:00,34.78,34.81,34.73,34.76,345287.0,23.8103,23.8308,23.776,23.7966,345287.0
2016-06-14 14:40:00,34.76,34.77,34.71,34.73,461586.0,23.7966,23.8034,23.7623,23.776,461586.0
2016-06-14 14:50:00,34.73,34.73,34.67,34.7,680980.0,23.776,23.776,23.735,23.7555,680980.0
2016-06-14 15:00:00,34.7,34.82,34.66,34.79,544445.0,23.7555,23.8377,23.7281,23.8171,544445.0
2016-06-14 15:10:00,34.79,34.91,34.79,34.85,810716.0,23.8171,23.8993,23.8171,23.8582,810716.0
2016-06-14 15:20:00,34.86,34.91,34.82,34.88,564903.0,23.865,23.8993,23.8377,23.8787,564903.0
2016-06-14 15:30:00,34.87,34.98,34.87,34.98,881736.0,23.8719,23.9472,23.8719,23.9472,881736.0
2016-06-14 15:40:00,34.98,35.0,34.94,34.98,852719.0,23.9472,23.9609,23.9198,23.9472,852719.0
2016-06-14 15:50:00,34.97,35.03,34.93,35.0,2244191.0,23.9403,23.9814,23.913,23.9609,2244191.0
2016-06-15 09:30:00,35.01,35.1,34.93,35.07,1320723.0,23.9677,24.0293,23.913,24.0088,1320723.0
2016-06-15 09:40:00,35.07,35.19,35.06,35.11,699934.0,24.0088,24.091,24.002,24.0362,699934.0
2016-06-15 09:50:00,35.11,35.15,35.0,35.0,531670.0,24.0362,24.0636,23.9609,23.9609,531670.0
2016-06-15 10:00:00,35.01,35.09,34.99,35.02,521655.0,23.9677,24.0225,23.954,23.9746,521655.0
2016-06-15 10:10:00,35.01,35.08,34.98,35.0,365486.0,23.9677,24.0156,23.9472,23.9609,365486.0
2016-06-15 10:20:00,35.0,35.0,34.83,34.83,563400.0,23.9609,23.9609,23.8445,23.8445,563400.0
2016-06-15 10:30:00,34.84,34.9,34.79,34.82,652484.0,23.8513,23.8924,23.8171,23.8377,652484.0
2016-06-15 10:40:00,34.82,34.84,34.77,34.77,521916.0,23.8377,23.8513,23.8034,23.8034,521916.0
2016-06-15 10:50:00,34.78,34.82,34.7,34.7,443209.0,23.8103,23.8377,23.7555,23.7555,443209.0
2016-06-15 11:00:00,34.7,34.82,34.7,34.78,544050.0,23.7555,23.8377,23.7555,23.8103,544050.0
2016-06-15 11:10:00,34.78,34.8,34.68,34.7,571025.0,23.8103,23.824,23.7418,23.7555,571025.0
2016-06-15 11:20:00,34.7,34.78,34.69,34.7,420812.0,23.7555,23.8103,23.7487,23.7555,420812.0
2016-06-15 11:30:00,34.69,34.76,34.68,34.71,404666.0,23.7487,23.7966,23.7418,23.7623,404666.0
2016-06-15 11:40:00,34.72,34.74,34.65,34.73,442392.0,23.7692,23.7829,23.7213,23.776,442392.0
2016-06-15 11:50:00,34.73,34.77,34.7,34.74,335402.0,23.776,23.8034,23.7555,23.7829,335402.0
2016-06-15 12:00:00,34.75,34.8,34.73,34.79,397586.0,23.7897,23.824,23.776,23.8171,397586.0
2016-06-15 12:10:00,34.79,34.8,34.74,34.77,255127.0,23.8171,23.824,23.7829,23.8034,255127.0
2016-06-15 12:20:00,34.78,34.8,34.77,34.78,229902.0,23.8103,23.824,23.8034,23.8103,229902.0
2016-06-15 12:30:00,34.78,34.83,34.76,34.82,236768.0,23.8103,23.8445,23.7966,23.8377,236768.0
2016-06-15 12:40:00,34.82,34.83,34.79,34.82,245341.0,23.8377,23.8445,23.8171,23.8377,245341.0
2016-06-15 12:50:00,34.82,34.83,34.79,34.81,257583.0,23.8377,23.8445,23.8171,23.8308,257583.0
2016-06-15 13:00:00,34.81,34.82,34.77,34.8,226565.0,23.8308,23.8377,23.8034,23.824,226565.0
2016-06-15 13:10:00,34.81,34.82,34.79,34.8,225056.0,23.8308,23.8377,23.8171,23.824,225056.0
2016-06-15 13:20:00,34.8,34.82,34.78,34.82,270064.0,23.824,23.8377,23.8103,23.8377,270064.0
2016-06-15 13:30:00,34.82,34.83,34.79,34.81,282921.0,23.8377,23.8445,23.8171,23.8308,282921.0
2016-06-15 13:40:00,34.81,34.84,34.8,34.84,221246.0,23.8308,23.8513,23.824,23.8513,221246.0
2016-06-15 13:50:00,34.84,34.95,34.83,34.87,300676.0,23.8513,23.9266,23.8445,23.8719,300676.0
2016-06-15 14:00:00,34.92,35.0,34.87,34.91,640770.0,23.9061,23.9609,23.8719,23.8993,640770.0
2016-06-15 14:10:00,34.91,34.99,34.9,34.96,380788.0,23.8993,23.954,23.8924,23.9335,380788.0
2016-06-15 14:20:00,34.96,35.0,34.91,34.91,298482.0,23.9335,23.9609,23.8993,23.8993,298482.0
2016-06-15 14:30:00,34.92,35.0,34.89,34.98,278002.0,23.9061,23.9609,23.8856,23.9472,278002.0
2016-06-15 14:40:00,34.98,35.01,34.96,35.0,369095.0,23.9472,23.9677,23.9335,23.9609,369095.0
2016-06-15 14:50:00,35.0,35.01,34.93,34.98,300166.0,23.9609,23.9677,23.913,23.9472,300166.0
2016-06-15 15:00:00,34.98,34.99,34.93,34.97,360744.0,23.9472,23.954,23.913,23.9403,360744.0
2016-06-15 15:10:00,34.96,34.98,34.91,34.92,317045.0,23.9335,23.9472,23.8993,23.9061,317045.0
2016-06-15 15:20:00,34.93,35.0,34.92,34.99,272947.0,23.913,23.9609,23.9061,23.954,272947.0
2016-06-15 15:30:00,34.99,35.0,34.87,34.89,593209.0,23.954,23.9609,23.8719,23.8856,593209.0
2016-06-15 15:40:00,34.88,34.91,34.81,34.85,809987.0,23.8787,23.8993,23.8308,23.8582,809987.0
2016-06-15 15:50:00,34.85,34.85,34.74,34.79,1667908.0,23.8582,23.8582,23.7829,23.8171,1667908.0
2016-06-16 09:30:00,34.68,34.79,34.6,34.61,708960.0,23.7418,23.8171,23.687,23.6939,708960.0
2016-06-16 09:40:00,34.61,34.67,34.49,34.55,907484.0,23.6939,23.735,23.6117,23.6528,907484.0
2016-06-16 09:50:00,34.55,34.58,34.49,34.5,632482.0,23.6528,23.6733,23.6117,23.6186,632482.0
2016-06-16 10:00:00,34.5,34.51,34.43,34.48,1099196.0,23.6186,23.6254,23.5707,23.6049,1099196.0
2016-06-16 10:10:00,34.48,34.5,34.45,34.48,864924.0,23.6049,23.6186,23.5844,23.6049,864924.0
2016-06-16 10:20:00,34.48,34.51,34.42,34.5,457987.0,23.6049,23.6254,23.5638,23.6186,457987.0
2016-06-16 10:30:00,34.5,34.52,34.46,34.47,478727.0,23.6186,23.6323,23.5912,23.598,478727.0
2016-06-16 10:40:00,34.47,34.53,34.44,34.44,536830.0,23.598,23.6391,23.5775,23.5775,536830.0
2016-06-16 10:50:00,34.44,34.52,34.43,34.51,385202.0,23.5775,23.6323,23.5707,23.6254,385202.0
2016-06-16 11:00:00,34.52,34.6,34.49,34.57,441998.0,23.6323,23.687,23.6117,23.6665,441998.0
2016-06-16 11:10:00,34.57,34.59,34.51,34.58,303388.0,23.6665,23.6802,23.6254,23.6733,303388.0
2016-06-16 11:20:00,34.58,34.69,34.57,34.65,321637.0,23.6733,23.7487,23.6665,23.7213,321637.0
2016-06-16 11:30:00,34.64,34.67,34.52,34.53,655645.0,23.7144,23.735,23.6323,23.6391,655645.0
2016-06-16 11:40:00,34.54,34.56,34.43,34.49,775513.0,23.646,23.6597,23.5707,23.6117,775513.0
2016-06-16 11:50:00,34.49,34.51,34.44,34.48,315585.0,23.6117,23.6254,23.5775,23.6049,315585.0
2016-06-16 12:00:00,34.48,34.51,34.44,34.5,483546.0,23.6049,23.6254,23.5775,23.6186,483546.0
2016-06-16 12:10:00,34.5,34.57,34.47,34.55,878246.0,23.6186,23.6665,23.598,23.6528,878246.0
2016-06-16 12:20:00,34.56,34.66,34.55,34.65,374251.0,23.6597,23.7281,23.6528,23.7213,374251.0
2016-06-16 12:30:00,34.65,34.67,34.6,34.66,360441.0,23.7213,23.735,23.687,23.7281,360441.0
2016-06-16 12:40:00,34.65,34.71,34.61,34.62,544713.0,23.7213,23.7623,23.6939,23.7007,544713.0
2016-06-16 12:50:00,34.62,34.66,34.57,34.65,222280.0,23.7007,23.7281,23.6665,23.7213,222280.0
2016-06-16 13:00:00,34.65,34.72,34.61,34.64,379746.0,23.7213,23.7692,23.6939,23.7144,379746.0
2016-06-16 13:10:00,34.65,34.71,34.6,34.65,262445.0,23.7213,23.7623,23.687,23.7213,262445.0
2016-06-16 13:20:00,34.65,34.65,34.59,34.6,331302.0,23.7213,23.7213,23.6802,23.687,331302.0
2016-06-16 13:30:00,34.59,34.64,34.55,34.62,802839.0,23.6802,23.7144,23.6528,23.7007,802839.0
2016-06-16 13:40:00,34.62,34.63,34.51,34.54,493214.0,23.7007,23.7076,23.6254,23.646,493214.0
2016-06-16 13:50:00,34.55,34.6,34.54,34.58,206276.0,23.6528,23.687,23.646,23.6733,206276.0
2016-06-16 14:00:00,34.59,34.63,34.57,34.61,314994.0,23.6802,23.7076,23.6665,23.6939,314994.0
2016-06-16 14:10:00,34.61,34.73,34.59,34.69,485392.0,23.6939,23.776,23.6802,23.7487,485392.0
2016-06-16 14:20:00,34.7,34.72,34.64,34.68,249922.0,23.7555,23.7692,23.7144,23.7418,249922.0
2016-06-16 14:30:00,34.68,34.72,34.62,34.65,384028.0,23.7418,23.7692,23.7007,23.7213,384028.0
2016-06-16 14:40:00,34.65,34.69,34.64,34.68,363071.0,23.7213,23.7487,23.7144,23.7418,363071.0
2016-06-16 14:50:00,34.68,34.69,34.6,34.62,378459.0,23.7418,23.7487,23.687,23.7007,378459.0
2016-06-16 15:00:00,34.63,34.68,34.63,34.65,293603.0,23.7076,23.7418,23.7076,23.7213,293603.0
2016-06-16 15:10:00,34.65,34.71,34.63,34.68,504927.0,23.7213,23.7623,23.7076,23.7418,504927.0
2016-06-16 15:20:00,34.68,34.72,34.64,34.72,424119.0,23.7418,23.7692,23.7144,23.7692,424119.0
2016-06-16 15:30:00,34.72,34.75,34.68,34.71,626538.0,23.7692,23.7897,23.7418,23.7623,626538.0
2016-06-16 15:40:00,34.71,34.78,34.7,34.75,602770.0,23.7623,23.8103,23.7555,23.7897,602770.0
2016-06-16 15:50:00,34.76,34.78,34.71,34.77,1414432.0,23.7966,23.8103,23.7623,23.8034,1414432.0
2016-06-17 09:30:00,34.78,34.81,34.43,34.48,4466940.0,23.8103,23.8308,23.5707,23.6049,4466940.0
2016-06-17 09:40:00,34.48,34.56,34.45,34.48,721931.0,23.6049,23.6597,23.5844,23.6049,721931.0
2016-06-17 09:50:00,34.48,34.52,34.4,34.46,479580.0,23.6049,23.6323,23.5501,23.5912,479580.0
2016-06-17 10:00:00,34.46,34.47,34.35,34.4,588834.0,23.5912,23.598,23.5159,23.5501,588834.0
2016-06-17 10:10:00,34.39,34.46,34.37,34.41,327193.0,23.5433,23.5912,23.5296,23.557,327193.0
2016-06-17 10:20:00,34.41,34.41,34.29,34.3,767468.0,23.557,23.557,23.4748,23.4817,767468.0
2016-06-17 10:30:00,34.3,34.31,34.22,34.3,560861.0,23.4817,23.4885,23.4269,23.4817,560861.0
2016-06-17 10:40:00,34.29,34.35,34.28,34.32,381589.0,23.4748,23.5159,23.468,23.4954,381589.0
2016-06-17 10:50:00,34.32,34.32,34.22,34.26,443627.0,23.4954,23.4954,23.4269,23.4543,443627.0
2016-06-17 11:00:00,34.25,34.28,34.19,34.23,425681.0,23.4474,23.468,23.4064,23.4337,425681.0
2016-06-17 11:10:00,34.22,34.24,34.12,34.19,630144.0,23.4269,23.4406,23.3584,23.4064,630144.0
2016-06-17 11:20:00,34.19,34.21,34.13,34.14,390170.0,23.4064,23.42,23.3653,23.3721,390170.0
2016-06-17 11:30:00,34.13,34.17,34.05,34.09,1481742.0,23.3653,23.3927,23.3105,23.3379,1481742.0
2016-06-17 11:40:00,34.1,34.21,34.08,34.2,293118.0,23.3447,23.42,23.331,23.4132,293118.0
2016-06-17 11:50:00,34.2,34.24,34.17,34.23,522633.0,23.4132,23.4406,23.3927,23.4337,522633.0
2016-06-17 12:00:00,34.23,34.36,34.23,34.36,295514.0,23.4337,23.5227,23.4337,23.5227,295514.0
2016-06-17 12:10:00,34.36,34.39,34.3,34.3,310635.0,23.5227,23.5433,23.4817,23.4817,310635.0
2016-06-17 12:20:00,34.3,34.33,34.28,34.32,224054.0,23.4817,23.5022,23.468,23.4954,224054.0
2016-06-17 12:30:00,34.32,34.33,34.27,34.29,169780.0,23.4954,23.5022,23.4611,23.4748,169780.0
2016-06-17 12:40:00,34.29,34.32,34.25,34.26,144099.0,23.4748,23.4954,23.4474,23.4543,144099.0
2016-06-17 12:50:00,34.27,34.29,34.24,34.27,155583.0,23.4611,23.4748,23.4406,23.4611,155583.0
2016-06-17 13:00:00,34.28,34.29,34.23,34.27,271007.0,23.468,23.4748,23.4337,23.4611,271007.0
2016-06-17 13:10:00,34.27,34.3,34.24,34.29,341974.0,23.4611,23.4817,23.4406,23.4748,341974.0
2016-06-17 13:20:00,34.29,34.3,34.27,34.27,160996.0,23.4748,23.4817,23.4611,23.4611,160996.0
2016-06-17 13:30:00,34.26,34.28,34.23,34.25,251828.0,23.4543,23.468,23.4337,23.4474,251828.0
2016-06-17 13:40:00,34.25,34.31,34.25,34.29,331565.0,23.4474,23.4885,23.4474,23.4748,331565.0
2016-06-17 13:50:00,34.29,34.3,34.27,34.3,305233.0,23.4748,23.4817,23.4611,23.4817,305233.0
2016-06-17 14:00:00,34.3,34.3,34.24,34.28,323318.0,23.4817,23.4817,23.4406,23.468,323318.0
2016-06-17 14:10:00,34.29,34.33,34.27,34.29,245894.0,23.4748,23.5022,23.4611,23.4748,245894.0
2016-06-17 14:20:00,34.29,34.35,34.27,34.33,357492.0,23.4748,23.5159,23.4611,23.5022,357492.0
2016-06-17 14:30:00,34.33,34.35,34.3,34.33,336819.0,23.5022,23.5159,23.4817,23.5022,336819.0
2016-06-17 14:40:00,34.33,34.36,34.29,34.34,365477.0,23.5022,23.5227,23.4748,23.509,365477.0
2016-06-17 14:50:00,34.34,34.36,34.32,34.33,428369.0,23.509,23.5227,23.4954,23.5022,428369.0
2016-06-17 15:00:00,34.33,34.34,34.3,34.32,188763.0,23.5022,23.509,23.4817,23.4954,188763.0
2016-06-17 15:10:00,34.33,34.35,34.3,34.31,281829.0,23.5022,23.5159,23.4817,23.4885,281829.0
2016-06-17 15:20:00,34.32,34.32,34.27,34.29,282997.0,23.4954,23.4954,23.4611,23.4748,282997.0
2016-06-17 15:30:00,34.29,34.3,34.23,34.23,480709.0,23.4748,23.4817,23.4337,23.4337,480709.0
2016-06-17 15:40:00,34.23,34.26,34.16,34.25,1102441.0,23.4337,23.4543,23.3858,23.4474,1102441.0
2016-06-17 15:50:00,34.26,34.3,34.21,34.23,2568602.0,23.4543,23.4817,23.42,23.4337,2568602.0
2016-06-20 09:30:00,34.48,34.69,34.48,34.63,1173791.0,23.6049,23.7487,23.6049,23.7076,1173791.0
2016-06-20 09:40:00,34.63,34.64,34.5,34.5,594325.0,23.7076,23.7144,23.6186,23.6186,594325.0
2016-06-20 09:50:00,34.51,34.52,34.18,34.43,1046634.0,23.6254,23.6323,23.3995,23.5707,1046634.0
2016-06-20 10:00:00,34.44,34.54,34.41,34.54,835550.0,23.5775,23.646,23.557,23.646,835550.0
2016-06-20 10:10:00,34.54,34.57,34.47,34.51,522097.0,23.646,23.6665,23.598,23.6254,522097.0
2016-06-20 10:20:00,34.51,34.54,34.45,34.5,374236.0,23.6254,23.646,23.5844,23.6186,374236.0
2016-06-20 10:30:00,34.5,34.56,34.45,34.48,530341.0,23.6186,23.6597,23.5844,23.6049,530341.0
2016-06-20 10:40:00,34.47,34.51,34.46,34.5,433003.0,23.598,23.6254,23.5912,23.6186,433003.0
2016-06-20 10:50:00,34.5,34.52,34.47,34.52,403030.0,23.6186,23.6323,23.598,23.6323,403030.0
2016-06-20 11:00:00,34.51,34.55,34.44,34.48,470272.0,23.6254,23.6528,23.5775,23.6049,470272.0
2016-06-20 11:10:00,34.49,34.51,34.43,34.48,357917.0,23.6117,23.6254,23.5707,23.6049,357917.0
2016-06-20 11:20:00,34.48,34.52,34.43,34.47,507154.0,23.6049,23.6323,23.5707,23.598,507154.0
2016-06-20 11:30:00,34.47,34.58,34.46,34.52,328837.0,23.598,23.6733,23.5912,23.6323,328837.0
2016-06-20 11:40:00,34.52,34.55,34.46,34.47,361790.0,23.6323,23.6528,23.5912,23.598,361790.0
2016-06-20 11:50:00,34.47,34.5,34.42,34.49,451695.0,23.598,23.6186,23.5638,23.6117,451695.0
2016-06-20 12:00:00,34.49,34.5,34.46,34.48,264975.0,23.6117,23.6186,23.5912,23.6049,264975.0
2016-06-20 12:10:00,34.48,34.5,34.46,34.48,302945.0,23.6049,23.6186,23.5912,23.6049,302945.0
2016-06-20 12:20:00,34.48,34.55,34.47,34.54,417782.0,23.6049,23.6528,23.598,23.646,417782.0
2016-06-20 12:30:00,34.54,34.56,34.52,34.54,303261.0,23.646,23.6597,23.6323,23.646,303261.0
2016-06-20 12:40:00,34.55,34.61,34.54,34.6,266925.0,23.6528,23.6939,23.646,23.687,266925.0
2016-06-20 12:50:00,34.6,34.68,34.59,34.63,492996.0,23.687,23.7418,23.6802,23.7076,492996.0
2016-06-20 13:00:00,34.63,34.64,34.58,34.62,398466.0,23.7076,23.7144,23.6733,23.7007,398466.0
2016-06-20 13:10:00,34.63,34.63,34.54,34.61,427255.0,23.7076,23.7076,23.646,23.6939,427255.0
2016-06-20 13:20:00,34.61,34.62,34.58,34.59,401514.0,23.6939,23.7007,23.6733,23.6802,401514.0
2016-06-20 13:30:00,34.59,34.63,34.59,34.61,283228.0,23.6802,23.7076,23.6802,23.6939,283228.0
2016-06-20 13:40:00,34.61,34.63,34.59,34.63,387025.0,23.6939,23.7076,23.6802,23.7076,387025.0
2016-06-20 13:50:00,34.63,34.64,34.61,34.62,219987.0,23.7076,23.7144,23.6939,23.7007,219987.0
2016-06-20 14:00:00,34.62,34.62,34.58,34.59,229949.0,23.7007,23.7007,23.6733,23.6802,229949.0
2016-06-20 14:10:00,34.6,34.62,34.58,34.59,363104.0,23.687,23.7007,23.6733,23.6802,363104.0
2016-06-20 14:20:00,34.59,34.64,34.56,34.59,435269.0,23.6802,23.7144,23.6597,23.6802,435269.0
2016-06-20 14:30:00,34.6,34.62,34.59,34.61,247588.0,23.687,23.7007,23.6802,23.6939,247588.0
2016-06-20 14:40:00,34.61,34.65,34.59,34.65,379909.0,23.6939,23.7213,23.6802,23.7213,379909.0
2016-06-20 14:50:00,34.65,34.7,34.64,34.65,543426.0,23.7213,23.7555,23.7144,23.7213,543426.0
2016-06-20 15:00:00,34.65,34.7,34.64,34.64,425166.0,23.7213,23.7555,23.7144,23.7144,425166.0
2016-06-20 15:10:00,34.64,34.65,34.56,34.62,682908.0,23.7144,23.7213,23.6597,23.7007,682908.0
2016-06-20 15:20:00,34.62,34.63,34.55,34.58,544245.0,23.7007,23.7076,23.6528,23.6733,544245.0
2016-06-20 15:30:00,34.58,34.59,34.55,34.58,710846.0,23.6733,23.6802,23.6528,23.6733,710846.0
2016-06-20 15:40:00,34.58,34.6,34.52,34.52,874648.0,23.6733,23.687,23.6323,23.6323,874648.0
2016-06-20 15:50:00,34.52,34.53,34.46,34.51,1723433.0,23.6323,23.6391,23.5912,23.6254,1723433.0
2016-06-21 09:30:00,34.51,34.73,34.51,34.72,1306312.0,23.6254,23.776,23.6254,23.7692,1306312.0
2016-06-21 09:40:00,34.72,34.78,34.63,34.68,624784.0,23.7692,23.8103,23.7076,23.7418,624784.0
2016-06-21 09:50:00,34.68,34.69,34.6,34.64,522061.0,23.7418,23.7487,23.687,23.7144,522061.0
2016-06-21 10:00:00,34.63,34.67,34.59,34.61,647460.0,23.7076,23.735,23.6802,23.6939,647460.0
2016-06-21 10:10:00,34.6,34.66,34.59,34.61,684454.0,23.687,23.7281,23.6802,23.6939,684454.0
2016-06-21 10:20:00,34.61,34.64,34.52,34.63,519576.0,23.6939,23.7144,23.6323,23.7076,519576.0
2016-06-21 10:30:00,34.63,34.66,34.6,34.66,429163.0,23.7076,23.7281,23.687,23.7281,429163.0
2016-06-21 10:40:00,34.66,34.75,34.64,34.7,494702.0,23.7281,23.7897,23.7144,23.7555,494702.0
2016-06-21 10:50:00,34.71,34.74,34.68,34.73,475314.0,23.7623,23.7829,23.7418,23.776,475314.0
2016-06-21 11:00:00,34.73,34.83,34.71,34.79,594358.0,23.776,23.8445,23.7623,23.8171,594358.0
2016-06-21 11:10:00,34.8,34.8,34.71,34.73,388484.0,23.824,23.824,23.7623,23.776,388484.0
2016-06-21 11:20:00,34.72,34.73,34.62,34.64,541800.0,23.7692,23.776,23.7007,23.7144,541800.0
2016-06-21 11:30:00,34.65,34.67,34.62,34.63,438624.0,23.7213,23.735,23.7007,23.7076,438624.0
2016-06-21 11:40:00,34.63,34.73,34.63,34.69,642063.0,23.7076,23.776,23.7076,23.7487,642063.0
2016-06-21 11:50:00,34.7,34.7,34.64,34.64,382331.0,23.7555,23.7555,23.7144,23.7144,382331.0
2016-06-21 12:00:00,34.65,34.74,34.63,34.7,389772.0,23.7213,23.7829,23.7076,23.7555,389772.0
2016-06-21 12:10:00,34.69,34.73,34.67,34.71,321775.0,23.7487,23.776,23.735,23.7623,321775.0
2016-06-21 12:20:00,34.72,34.75,34.71,34.73,339450.0,23.7692,23.7897,23.7623,23.776,339450.0
2016-06-21 12:30:00,34.73,34.73,34.69,34.7,278132.0,23.776,23.776,23.7487,23.7555,278132.0
2016-06-21 12:40:00,34.69,34.71,34.67,34.68,185925.0,23.7487,23.7623,23.735,23.7418,185925.0
2016-06-21 12:50:00,34.68,34.7,34.66,34.66,162585.0,23.7418,23.7555,23.7281,23.7281,162585.0
2016-06-21 13:00:00,34.66,34.67,34.6,34.64,326324.0,23.7281,23.735,23.687,23.7144,326324.0
2016-06-21 13:10:00,34.63,34.67,34.61,34.63,473891.0,23.7076,23.735,23.6939,23.7076,473891.0
2016-06-21 13:20:00,34.62,34.63,34.58,34.62,378684.0,23.7007,23.7076,23.6733,23.7007,378684.0
2016-06-21 13:30:00,34.62,34.62,34.57,34.6,398202.0,23.7007,23.7007,23.6665,23.687,398202.0
2016-06-21 13:40:00,34.61,34.66,34.59,34.63,475925.0,23.6939,23.7281,23.6802,23.7076,475925.0
2016-06-21 13:50:00,34.63,34.69,34.6,34.69,484678.0,23.7076,23.7487,23.687,23.7487,484678.0
2016-06-21 14:00:00,34.69,34.7,34.63,34.66,280826.0,23.7487,23.7555,23.7076,23.7281,280826.0
2016-06-21 14:10:00,34.66,34.72,34.65,34.72,256435.0,23.7281,23.7692,23.7213,23.7692,256435.0
2016-06-21 14:20:00,34.72,34.74,34.68,34.71,238096.0,23.7692,23.7829,23.7418,23.7623,238096.0
2016-06-21 14:30:00,34.71,34.77,34.68,34.73,276867.0,23.7623,23.8034,23.7418,23.776,276867.0
2016-06-21 14:40:00,34.73,34.76,34.71,34.75,258139.0,23.776,23.7966,23.7623,23.7897,258139.0
2016-06-21 14:50:00,34.75,34.77,34.72,34.73,336594.0,23.7897,23.8034,23.7692,23.776,336594.0
2016-06-21 15:00:00,34.73,34.75,34.72,34.74,382433.0,23.776,23.7897,23.7692,23.7829,382433.0
2016-06-21 15:10:00,34.74,34.82,34.73,34.81,387649.0,23.7829,23.8377,23.776,23.8308,387649.0
2016-06-21 15:20:00,34.81,34.88,34.79,34.87,822744.0,23.8308,23.8787,23.8171,23.8719,822744.0
2016-06-21 15:30:00,34.87,34.88,34.83,34.87,847415.0,23.8719,23.8787,23.8445,23.8719,847415.0
2016-06-21 15:40:00,34.86,34.87,34.77,34.77,789667.0,23.865,23.8719,23.8034,23.8034,789667.0
2016-06-21 15:50:00,34.78,34.8,34.74,34.76,1700519.0,23.8103,23.824,23.7829,23.7966,1700519.0
2016-06-22 09:30:00,34.74,34.76,34.56,34.65,894594.0,23.7829,23.7966,23.6597,23.7213,894594.0
2016-06-22 09:40:00,34.65,34.7,34.62,34.67,553079.0,23.7213,23.7555,23.7007,23.735,553079.0
2016-06-22 09:50:00,34.68,34.68,34.62,34.67,300182.0,23.7418,23.7418,23.7007,23.735,300182.0
2016-06-22 10:00:00,34.66,34.69,34.63,34.66,606586.0,23.7281,23.7487,23.7076,23.7281,606586.0
2016-06-22 10:10:00,34.66,34.68,34.61,34.64,439704.0,23.7281,23.7418,23.6939,23.7144,439704.0
2016-06-22 10:20:00,34.63,34.71,34.63,34.69,378476.0,23.7076,23.7623,23.7076,23.7487,378476.0
2016-06-22 10:30:00,34.68,34.94,34.65,34.82,1261003.0,23.7418,23.9198,23.7213,23.8377,1261003.0
2016-06-22 10:40:00,34.83,34.94,34.81,34.94,925031.0,23.8445,23.9198,23.8308,23.9198,925031.0
2016-06-22 10:50:00,34.94,34.95,34.79,34.79,752952.0,23.9198,23.9266,23.8171,23.8171,752952.0
2016-06-22 11:00:00,34.79,34.86,34.79,34.84,516437.0,23.8171,23.865,23.8171,23.8513,516437.0
2016-06-22 11:10:00,34.84,34.85,34.8,34.81,390883.0,23.8513,23.8582,23.824,23.8308,390883.0
2016-06-22 11:20:00,34.81,34.84,34.72,34.74,724612.0,23.8308,23.8513,23.7692,23.7829,724612.0
2016-06-22 11:30:00,34.73,34.76,34.7,34.72,528880.0,23.776,23.7966,23.7555,23.7692,528880.0
2016-06-22 11:40:00,34.73,34.75,34.59,34.61,551671.0,23.776,23.7897,23.6802,23.6939,551671.0
2016-06-22 11:50:00,34.62,34.68,34.59,34.6,669403.0,23.7007,23.7418,23.6802,23.687,669403.0
2016-06-22 12:00:00,34.6,34.61,34.51,34.54,653010.0,23.687,23.6939,23.6254,23.646,653010.0
2016-06-22 12:10:00,34.54,34.6,34.5,34.5,467458.0,23.646,23.687,23.6186,23.6186,467458.0
2016-06-22 12:20:00,34.51,34.55,34.45,34.53,547635.0,23.6254,23.6528,23.5844,23.6391,547635.0
2016-06-22 12:30:00,34.53,34.56,34.48,34.5,250294.0,23.6391,23.6597,23.6049,23.6186,250294.0
2016-06-22 12:40:00,34.5,34.52,34.48,34.5,199222.0,23.6186,23.6323,23.6049,23.6186,199222.0
2016-06-22 12:50:00,34.51,34.53,34.48,34.5,209401.0,23.6254,23.6391,23.6049,23.6186,209401.0
2016-06-22 13:00:00,34.49,34.53,34.42,34.44,435302.0,23.6117,23.6391,23.5638,23.5775,435302.0
2016-06-22 13:10:00,34.43,34.47,34.41,34.43,615871.0,23.5707,23.598,23.557,23.5707,615871.0
2016-06-22 13:20:00,34.42,34.49,34.41,34.47,501673.0,23.5638,23.6117,23.557,23.598,501673.0
2016-06-22 13:30:00,34.47,34.57,34.46,34.55,245491.0,23.598,23.6665,23.5912,23.6528,245491.0
2016-06-22 13:40:00,34.55,34.6,34.54,34.6,315990.0,23.6528,23.687,23.646,23.687,315990.0
2016-06-22 13:50:00,34.59,34.64,34.56,34.61,237723.0,23.6802,23.7144,23.6597,23.6939,237723.0
2016-06-22 14:00:00,34.6,34.65,34.56,34.6,373624.0,23.687,23.7213,23.6597,23.687,373624.0
2016-06-22 14:10:00,34.61,34.62,34.58,34.59,363558.0,23.6939,23.7007,23.6733,23.6802,363558.0
2016-06-22 14:20:00,34.59,34.62,34.56,34.6,260787.0,23.6802,23.7007,23.6597,23.687,260787.0
2016-06-22 14:30:00,34.59,34.63,34.56,34.58,275692.0,23.6802,23.7076,23.6597,23.6733,275692.0
2016-06-22 14:40:00,34.58,34.59,34.55,34.59,240029.0,23.6733,23.6802,23.6528,23.6802,240029.0
2016-06-22 14:50:00,34.59,34.63,34.57,34.61,406403.0,23.6802,23.7076,23.6665,23.6939,406403.0
2016-06-22 15:00:00,34.6,34.64,34.57,34.59,514409.0,23.687,23.7144,23.6665,23.6802,514409.0
2016-06-22 15:10:00,34.59,34.59,34.54,34.54,417150.0,23.6802,23.6802,23.646,23.646,417150.0
2016-06-22 15:20:00,34.54,34.55,34.51,34.52,373377.0,23.646,23.6528,23.6254,23.6323,373377.0
2016-06-22 15:30:00,34.52,34.54,34.5,34.52,574034.0,23.6323,23.646,23.6186,23.6323,574034.0
2016-06-22 15:40:00,34.52,34.56,34.49,34.51,869753.0,23.6323,23.6597,23.6117,23.6254,869753.0
2016-06-22 15:50:00,34.5,34.53,34.46,34.48,2281999.0,23.6186,23.6391,23.5912,23.6049,2281999.0
2016-06-23 09:30:00,34.7,34.74,34.45,34.52,1324450.0,23.7555,23.7829,23.5844,23.6323,1324450.0
2016-06-23 09:40:00,34.52,34.54,34.3,34.39,909617.0,23.6323,23.646,23.4817,23.5433,909617.0
2016-06-23 09:50:00,34.39,34.41,34.31,34.34,721783.0,23.5433,23.557,23.4885,23.509,721783.0
2016-06-23 10:00:00,34.34,34.42,34.33,34.36,1093347.0,23.509,23.5638,23.5022,23.5227,1093347.0
2016-06-23 10:10:00,34.36,34.42,34.35,34.4,571761.0,23.5227,23.5638,23.5159,23.5501,571761.0
2016-06-23 10:20:00,34.4,34.48,34.39,34.45,446731.0,23.5501,23.6049,23.5433,23.5844,446731.0
2016-06-23 10:30:00,34.45,34.49,34.42,34.48,322878.0,23.5844,23.6117,23.5638,23.6049,322878.0
2016-06-23 10:40:00,34.48,34.51,34.45,34.47,413577.0,23.6049,23.6254,23.5844,23.598,413577.0
2016-06-23 10:50:00,34.47,34.54,34.47,34.51,388577.0,23.598,23.646,23.598,23.6254,388577.0
2016-06-23 11:00:00,34.51,34.54,34.5,34.54,247594.0,23.6254,23.646,23.6186,23.646,247594.0
2016-06-23 11:10:00,34.54,34.56,34.49,34.55,675060.0,23.646,23.6597,23.6117,23.6528,675060.0
2016-06-23 11:20:00,34.55,34.58,34.5,34.54,344400.0,23.6528,23.6733,23.6186,23.646,344400.0
2016-06-23 11:30:00,34.54,34.58,34.51,34.55,236784.0,23.646,23.6733,23.6254,23.6528,236784.0
2016-06-23 11:40:00,34.55,34.57,34.49,34.52,267053.0,23.6528,23.6665,23.6117,23.6323,267053.0
2016-06-23 11:50:00,34.52,34.54,34.49,34.51,177304.0,23.6323,23.646,23.6117,23.6254,177304.0
2016-06-23 12:00:00,34.52,34.56,34.5,34.52,233760.0,23.6323,23.6597,23.6186,23.6323,233760.0
2016-06-23 12:10:00,34.52,34.54,34.5,34.51,145571.0,23.6323,23.646,23.6186,23.6254,145571.0
2016-06-23 12:20:00,34.51,34.53,34.5,34.51,232507.0,23.6254,23.6391,23.6186,23.6254,232507.0
2016-06-23 12:30:00,34.52,34.55,34.47,34.48,1125366.0,23.6323,23.6528,23.598,23.6049,1125366.0
2016-06-23 12:40:00,34.48,34.5,34.45,34.5,194280.0,23.6049,23.6186,23.5844,23.6186,194280.0
2016-06-23 12:50:00,34.5,34.53,34.48,34.53,122709.0,23.6186,23.6391,23.6049,23.6391,122709.0
2016-06-23 13:00:00,34.53,34.55,34.5,34.52,537786.0,23.6391,23.6528,23.6186,23.6323,537786.0
2016-06-23 13:10:00,34.52,34.52,34.46,34.51,312551.0,23.6323,23.6323,23.5912,23.6254,312551.0
2016-06-23 13:20:00,34.51,34.52,34.46,34.49,295432.0,23.6254,23.6323,23.5912,23.6117,295432.0
2016-06-23 13:30:00,34.49,34.51,34.48,34.5,293251.0,23.6117,23.6254,23.6049,23.6186,293251.0
2016-06-23 13:40:00,34.49,34.52,34.49,34.49,179778.0,23.6117,23.6323,23.6117,23.6117,179778.0
2016-06-23 13:50:00,34.5,34.51,34.48,34.5,210933.0,23.6186,23.6254,23.6049,23.6186,210933.0
2016-06-23 14:00:00,34.5,34.51,34.48,34.5,417894.0,23.6186,23.6254,23.6049,23.6186,417894.0
2016-06-23 14:10:00,34.49,34.52,34.49,34.52,516411.0,23.6117,23.6323,23.6117,23.6323,516411.0
2016-06-23 14:20:00,34.52,34.52,34.49,34.5,317662.0,23.6323,23.6323,23.6117,23.6186,317662.0
2016-06-23 14:30:00,34.5,34.51,34.49,34.5,189392.0,23.6186,23.6254,23.6117,23.6186,189392.0
2016-06-23 14:40:00,34.51,34.53,34.49,34.51,270298.0,23.6254,23.6391,23.6117,23.6254,270298.0
2016-06-23 14:50:00,34.5,34.51,34.48,34.49,282376.0,23.6186,23.6254,23.6049,23.6117,282376.0
2016-06-23 15:00:00,34.48,34.5,34.44,34.45,359987.0,23.6049,23.6186,23.5775,23.5844,359987.0
2016-06-23 15:10:00,34.45,34.48,34.42,34.43,426330.0,23.5844,23.6049,23.5638,23.5707,426330.0
2016-06-23 15:20:00,34.42,34.45,34.4,34.4,491541.0,23.5638,23.5844,23.5501,23.5501,491541.0
2016-06-23 15:30:00,34.4,34.45,34.39,34.44,959519.0,23.5501,23.5844,23.5433,23.5775,959519.0
2016-06-23 15:40:00,34.43,34.52,34.43,34.5,1231478.0,23.5707,23.6323,23.5707,23.6186,1231478.0
2016-06-23 15:50:00,34.5,34.58,34.49,34.58,1907209.0,23.6186,23.6733,23.6117,23.6733,1907209.0
2016-06-24 09:30:00,33.8,34.23,33.74,34.18,2180545.0,23.1394,23.4337,23.0983,23.3995,2180545.0
2016-06-24 09:40:00,34.19,34.42,34.17,34.22,975722.0,23.4064,23.5638,23.3927,23.4269,975722.0
2016-06-24 09:50:00,34.21,34.35,34.11,34.31,845513.0,23.42,23.5159,23.3516,23.4885,845513.0
2016-06-24 10:00:00,34.3,34.45,34.28,34.4,942357.0,23.4817,23.5844,23.468,23.5501,942357.0
2016-06-24 10:10:00,34.4,34.43,34.22,34.23,1024854.0,23.5501,23.5707,23.4269,23.4337,1024854.0
2016-06-24 10:20:00,34.23,34.27,34.12,34.23,755432.0,23.4337,23.4611,23.3584,23.4337,755432.0
2016-06-24 10:30:00,34.23,34.27,34.09,34.13,1167722.0,23.4337,23.4611,23.3379,23.3653,1167722.0
2016-06-24 10:40:00,34.13,34.24,34.04,34.21,904296.0,23.3653,23.4406,23.3037,23.42,904296.0
2016-06-24 10:50:00,34.22,34.29,34.2,34.26,738599.0,23.4269,23.4748,23.4132,23.4543,738599.0
2016-06-24 11:00:00,34.26,34.31,34.17,34.31,794436.0,23.4543,23.4885,23.3927,23.4885,794436.0
2016-06-24 11:10:00,34.31,34.32,34.24,34.26,513910.0,23.4885,23.4954,23.4406,23.4543,513910.0
2016-06-24 11:20:00,34.26,34.28,34.14,34.23,452249.0,23.4543,23.468,23.3721,23.4337,452249.0
2016-06-24 11:30:00,34.23,34.28,34.15,34.21,333986.0,23.4337,23.468,23.379,23.42,333986.0
2016-06-24 11:40:00,34.21,34.31,34.19,34.26,400130.0,23.42,23.4885,23.4064,23.4543,400130.0
2016-06-24 11:50:00,34.26,34.3,34.21,34.28,313885.0,23.4543,23.4817,23.42,23.468,313885.0
2016-06-24 12:00:00,34.29,34.31,34.21,34.27,462690.0,23.4748,23.4885,23.42,23.4611,462690.0
2016-06-24 12:10:00,34.27,34.27,34.18,34.22,414991.0,23.4611,23.4611,23.3995,23.4269,414991.0
2016-06-24 12:20:00,34.22,34.3,34.2,34.27,411018.0,23.4269,23.4817,23.4132,23.4611,411018.0
2016-06-24 12:30:00,34.27,34.28,34.18,34.21,418538.0,23.4611,23.468,23.3995,23.42,418538.0
2016-06-24 12:40:00,34.21,34.22,34.11,34.13,358824.0,23.42,23.4269,23.3516,23.3653,358824.0
2016-06-24 12:50:00,34.13,34.2,34.12,34.15,494950.0,23.3653,23.4132,23.3584,23.379,494950.0
2016-06-24 13:00:00,34.15,34.19,34.1,34.12,373017.0,23.379,23.4064,23.3447,23.3584,373017.0
2016-06-24 13:10:00,34.11,34.15,34.07,34.13,722014.0,23.3516,23.379,23.3242,23.3653,722014.0
2016-06-24 13:20:00,34.12,34.16,34.1,34.15,571752.0,23.3584,23.3858,23.3447,23.379,571752.0
2016-06-24 13:30:00,34.14,34.22,34.13,34.2,790241.0,23.3721,23.4269,23.3653,23.4132,790241.0
2016-06-24 13:40:00,34.19,34.21,34.13,34.2,323969.0,23.4064,23.42,23.3653,23.4132,323969.0
2016-06-24 13:50:00,34.2,34.22,34.15,34.2,304629.0,23.4132,23.4269,23.379,23.4132,304629.0
2016-06-24 14:00:00,34.21,34.32,34.21,34.28,510083.0,23.42,23.4954,23.42,23.468,510083.0
2016-06-24 14:10:00,34.27,34.31,34.22,34.22,551780.0,23.4611,23.4885,23.4269,23.4269,551780.0
2016-06-24 14:20:00,34.22,34.23,34.09,34.09,524980.0,23.4269,23.4337,23.3379,23.3379,524980.0
2016-06-24 14:30:00,34.1,34.1,33.98,34.03,761892.0,23.3447,23.3447,23.2626,23.2968,761892.0
2016-06-24 14:40:00,34.03,34.06,34.0,34.05,484868.0,23.2968,23.3174,23.2763,23.3105,484868.0
2016-06-24 14:50:00,34.05,34.11,34.03,34.09,1028742.0,23.3105,23.3516,23.2968,23.3379,1028742.0
2016-06-24 15:00:00,34.09,34.11,34.03,34.04,700281.0,23.3379,23.3516,23.2968,23.3037,700281.0
2016-06-24 15:10:00,34.04,34.04,33.8,33.83,1069553.0,23.3037,23.3037,23.1394,23.1599,1069553.0
2016-06-24 15:20:00,33.82,33.96,33.81,33.94,1080111.0,23.1531,23.2489,23.1462,23.2352,1080111.0
2016-06-24 15:30:00,33.93,34.08,33.92,33.98,1096680.0,23.2284,23.331,23.2215,23.2626,1096680.0
2016-06-24 15:40:00,33.99,34.1,33.96,34.08,1746393.0,23.2694,23.3447,23.2489,23.331,1746393.0
2016-06-24 15:50:00,34.07,34.19,33.94,33.95,3888356.0,23.3242,23.4064,23.2352,23.2421,3888356.0
2016-06-27 09:30:00,33.8,33.91,33.77,33.85,1389224.0,23.1394,23.2147,23.1188,23.1736,1389224.0
2016-06-27 09:40:00,33.85,33.98,33.81,33.9,1090093.0,23.1736,23.2626,23.1462,23.2078,1090093.0
2016-06-27 09:50:00,33.88,33.95,33.85,33.87,735887.0,23.1941,23.2421,23.1736,23.1873,735887.0
2016-06-27 10:00:00,33.86,33.94,33.82,33.84,486979.0,23.1804,23.2352,23.1531,23.1667,486979.0
2016-06-27 10:10:00,33.84,33.85,33.67,33.69,783109.0,23.1667,23.1736,23.0504,23.0641,783109.0
2016-06-27 10:20:00,33.7,33.75,33.67,33.69,563678.0,23.0709,23.1051,23.0504,23.0641,563678.0
2016-06-27 10:30:00,33.68,33.75,33.62,33.71,840700.0,23.0572,23.1051,23.0161,23.0777,840700.0
2016-06-27 10:40:00,33.71,33.76,33.62,33.69,672985.0,23.0777,23.112,23.0161,23.0641,672985.0
2016-06-27 10:50:00,33.68,33.7,33.63,33.65,784171.0,23.0572,23.0709,23.023,23.0367,784171.0
2016-06-27 11:00:00,33.65,33.7,33.62,33.67,578473.0,23.0367,23.0709,23.0161,23.0504,578473.0
2016-06-27 11:10:00,33.67,33.68,33.57,33.58,824745.0,23.0504,23.0572,22.9819,22.9888,824745.0
2016-06-27 11:20:00,33.58,33.65,33.53,33.63,561577.0,22.9888,23.0367,22.9545,23.023,561577.0
2016-06-27 11:30:00,33.63,33.66,33.61,33.65,591469.0,23.023,23.0435,23.0093,23.0367,591469.0
2016-06-27 11:40:00,33.65,33.71,33.63,33.7,1434205.0,23.0367,23.0777,23.023,23.0709,1434205.0
2016-06-27 11:50:00,33.7,33.8,33.67,33.78,725411.0,23.0709,23.1394,23.0504,23.1257,725411.0
2016-06-27 12:00:00,33.77,33.82,33.73,33.76,474107.0,23.1188,23.1531,23.0914,23.112,474107.0
2016-06-27 12:10:00,33.76,33.79,33.73,33.75,563962.0,23.112,23.1325,23.0914,23.1051,563962.0
2016-06-27 12:20:00,33.76,33.88,33.75,33.88,364173.0,23.112,23.1941,23.1051,23.1941,364173.0
2016-06-27 12:30:00,33.88,33.91,33.78,33.8,409889.0,23.1941,23.2147,23.1257,23.1394,409889.0
2016-06-27 12:40:00,33.79,33.81,33.73,33.76,323894.0,23.1325,23.1462,23.0914,23.112,323894.0
2016-06-27 12:50:00,33.76,33.79,33.71,33.77,306339.0,23.112,23.1325,23.0777,23.1188,306339.0
2016-06-27 13:00:00,33.77,33.83,33.76,33.77,237474.0,23.1188,23.1599,23.112,23.1188,237474.0
2016-06-27 13:10:00,33.78,33.84,33.76,33.8,229472.0,23.1257,23.1667,23.112,23.1394,229472.0
2016-06-27 13:20:00,33.8,33.84,33.78,33.79,214685.0,23.1394,23.1667,23.1257,23.1325,214685.0
2016-06-27 13:30:00,33.8,33.81,33.73,33.76,319851.0,23.1394,23.1462,23.0914,23.112,319851.0
2016-06-27 13:40:00,33.77,33.79,33.71,33.75,417085.0,23.1188,23.1325,23.0777,23.1051,417085.0
2016-06-27 13:50:00,33.75,33.81,33.73,33.79,607054.0,23.1051,23.1462,23.0914,23.1325,607054.0
2016-06-27 14:00:00,33.78,33.82,33.75,33.76,335720.0,23.1257,23.1531,23.1051,23.112,335720.0
2016-06-27 14:10:00,33.77,33.79,33.72,33.73,321752.0,23.1188,23.1325,23.0846,23.0914,321752.0
2016-06-27 14:20:00,33.73,33.81,33.71,33.8,362564.0,23.0914,23.1462,23.0777,23.1394,362564.0
2016-06-27 14:30:00,33.8,33.84,33.75,33.81,438215.0,23.1394,23.1667,23.1051,23.1462,438215.0
2016-06-27 14:40:00,33.81,33.84,33.76,33.79,511625.0,23.1462,23.1667,23.112,23.1325,511625.0
2016-06-27 14:50:00,33.79,33.8,33.72,33.75,571402.0,23.1325,23.1394,23.0846,23.1051,571402.0
2016-06-27 15:00:00,33.75,33.84,33.74,33.79,644652.0,23.1051,23.1667,23.0983,23.1325,644652.0
2016-06-27 15:10:00,33.79,33.88,33.77,33.78,599715.0,23.1325,23.1941,23.1188,23.1257,599715.0
2016-06-27 15:20:00,33.78,33.79,33.71,33.76,642499.0,23.1257,23.1325,23.0777,23.112,642499.0
2016-06-27 15:30:00,33.76,33.87,33.72,33.86,740693.0,23.112,23.1873,23.0846,23.1804,740693.0
2016-06-27 15:40:00,33.86,33.93,33.83,33.93,1274879.0,23.1804,23.2284,23.1599,23.2284,1274879.0
2016-06-27 15:50:00,33.93,33.93,33.79,33.81,2260017.0,23.2284,23.2284,23.1325,23.1462,2260017.0
2016-06-28 09:30:00,34.15,34.15,33.91,34.02,1432824.0,23.379,23.379,23.2147,23.29,1432824.0
2016-06-28 09:40:00,34.02,34.05,33.95,34.04,805224.0,23.29,23.3105,23.2421,23.3037,805224.0
2016-06-28 09:50:00,34.04,34.16,34.02,34.08,727815.0,23.3037,23.3858,23.29,23.331,727815.0
2016-06-28 10:00:00,34.08,34.16,34.07,34.09,674293.0,23.331,23.3858,23.3242,23.3379,674293.0
2016-06-28 10:10:00,34.1,34.23,34.09,34.23,425828.0,23.3447,23.4337,23.3379,23.4337,425828.0
2016-06-28 10:20:00,34.23,34.25,34.17,34.19,401495.0,23.4337,23.4474,23.3927,23.4064,401495.0
2016-06-28 10:30:00,34.2,34.28,34.19,34.2,367355.0,23.4132,23.468,23.4064,23.4132,367355.0
2016-06-28 10:40:00,34.2,34.31,34.19,34.31,355608.0,23.4132,23.4885,23.4064,23.4885,355608.0
2016-06-28 10:50:00,34.3,34.33,34.24,34.25,392147.0,23.4817,23.5022,23.4406,23.4474,392147.0
2016-06-28 11:00:00,34.25,34.29,34.17,34.21,506891.0,23.4474,23.4748,23.3927,23.42,506891.0
2016-06-28 11:10:00,34.21,34.3,34.2,34.3,341690.0,23.42,23.4817,23.4132,23.4817,341690.0
2016-06-28 11:20:00,34.3,34.36,34.26,34.28,579728.0,23.4817,23.5227,23.4543,23.468,579728.0
2016-06-28 11:30:00,34.28,34.33,34.24,34.25,525927.0,23.468,23.5022,23.4406,23.4474,525927.0
2016-06-28 11:40:00,34.25,34.26,34.2,34.23,334971.0,23.4474,23.4543,23.4132,23.4337,334971.0
2016-06-28 11:50:00,34.24,34.3,34.24,34.27,237064.0,23.4406,23.4817,23.4406,23.4611,237064.0
2016-06-28 12:00:00,34.27,34.28,34.22,34.23,263329.0,23.4611,23.468,23.4269,23.4337,263329.0
2016-06-28 12:10:00,34.22,34.23,34.15,34.18,944548.0,23.4269,23.4337,23.379,23.3995,944548.0
2016-06-28 12:20:00,34.19,34.22,34.18,34.22,221923.0,23.4064,23.4269,23.3995,23.4269,221923.0
2016-06-28 12:30:00,34.22,34.32,34.21,34.32,255759.0,23.4269,23.4954,23.42,23.4954,255759.0
2016-06-28 12:40:00,34.31,34.35,34.28,34.32,439799.0,23.4885,23.5159,23.468,23.4954,439799.0
2016-06-28 12:50:00,34.32,34.33,34.25,34.26,221873.0,23.4954,23.5022,23.4474,23.4543,221873.0
2016-06-28 13:00:00,34.26,34.3,34.22,34.26,246665.0,23.4543,23.4817,23.4269,23.4543,246665.0
2016-06-28 13:10:00,34.26,34.3,34.24,34.25,240897.0,23.4543,23.4817,23.4406,23.4474,240897.0
2016-06-28 13:20:00,34.24,34.28,34.2,34.22,337898.0,23.4406,23.468,23.4132,23.4269,337898.0
2016-06-28 13:30:00,34.22,34.22,34.14,34.15,302974.0,23.4269,23.4269,23.3721,23.379,302974.0
2016-06-28 13:40:00,34.16,34.23,34.15,34.19,207864.0,23.3858,23.4337,23.379,23.4064,207864.0
2016-06-28 13:50:00,34.2,34.21,34.15,34.17,224641.0,23.4132,23.42,23.379,23.3927,224641.0
2016-06-28 14:00:00,34.17,34.19,34.14,34.15,267250.0,23.3927,23.4064,23.3721,23.379,267250.0
2016-06-28 14:10:00,34.15,34.22,34.14,34.2,232171.0,23.379,23.4269,23.3721,23.4132,232171.0
2016-06-28 14:20:00,34.21,34.21,34.15,34.19,304280.0,23.42,23.42,23.379,23.4064,304280.0
2016-06-28 14:30:00,34.19,34.32,34.18,34.32,455792.0,23.4064,23.4954,23.3995,23.4954,455792.0
2016-06-28 14:40:00,34.32,34.38,34.29,34.3,630796.0,23.4954,23.5364,23.4748,23.4817,630796.0
2016-06-28 14:50:00,34.31,34.43,34.31,34.37,532257.0,23.4885,23.5707,23.4885,23.5296,532257.0
2016-06-28 15:00:00,34.38,34.39,34.34,34.36,295047.0,23.5364,23.5433,23.509,23.5227,295047.0
2016-06-28 15:10:00,34.37,34.43,34.36,34.39,601279.0,23.5296,23.5707,23.5227,23.5433,601279.0
2016-06-28 15:20:00,34.39,34.39,34.3,34.33,490205.0,23.5433,23.5433,23.4817,23.5022,490205.0
2016-06-28 15:30:00,34.33,34.38,34.29,34.37,755720.0,23.5022,23.5364,23.4748,23.5296,755720.0
2016-06-28 15:40:00,34.37,34.47,34.36,34.47,890611.0,23.5296,23.598,23.5227,23.598,890611.0
2016-06-28 15:50:00,34.47,34.47,34.39,34.45,1888879.0,23.598,23.598,23.5433,23.5844,1888879.0
2016-06-29 09:30:00,34.62,34.75,34.57,34.64,1051783.0,23.7007,23.7897,23.6665,23.7144,1051783.0
2016-06-29 09:40:00,34.64,34.72,34.62,34.68,687323.0,23.7144,23.7692,23.7007,23.7418,687323.0
2016-06-29 09:50:00,34.68,34.76,34.65,34.71,708022.0,23.7418,23.7966,23.7213,23.7623,708022.0
2016-06-29 10:00:00,34.71,34.79,34.68,34.77,786171.0,23.7623,23.8171,23.7418,23.8034,786171.0
2016-06-29 10:10:00,34.77,34.86,34.77,34.86,571823.0,23.8034,23.865,23.8034,23.865,571823.0
2016-06-29 10:20:00,34.86,34.95,34.86,34.91,468521.0,23.865,23.9266,23.865,23.8993,468521.0
2016-06-29 10:30:00,34.91,34.92,34.84,34.89,561137.0,23.8993,23.9061,23.8513,23.8856,561137.0
2016-06-29 10:40:00,34.9,34.93,34.85,34.93,512343.0,23.8924,23.913,23.8582,23.913,512343.0
2016-06-29 10:50:00,34.93,34.99,34.92,34.98,596965.0,23.913,23.954,23.9061,23.9472,596965.0
2016-06-29 11:00:00,34.98,35.03,34.95,34.95,619300.0,23.9472,23.9814,23.9266,23.9266,619300.0
2016-06-29 11:10:00,34.95,35.06,34.95,35.03,677805.0,23.9266,24.002,23.9266,23.9814,677805.0
2016-06-29 11:20:00,35.04,35.09,35.0,35.08,720135.0,23.9883,24.0225,23.9609,24.0156,720135.0
2016-06-29 11:30:00,35.07,35.11,35.05,35.09,408529.0,24.0088,24.0362,23.9951,24.0225,408529.0
2016-06-29 11:40:00,35.09,35.1,35.03,35.05,313307.0,24.0225,24.0293,23.9814,23.9951,313307.0
2016-06-29 11:50:00,35.05,35.1,35.03,35.04,494001.0,23.9951,24.0293,23.9814,23.9883,494001.0
2016-06-29 12:00:00,35.04,35.06,35.0,35.05,331585.0,23.9883,24.002,23.9609,23.9951,331585.0
2016-06-29 12:10:00,35.04,35.08,35.04,35.05,383465.0,23.9883,24.0156,23.9883,23.9951,383465.0
2016-06-29 12:20:00,35.05,35.1,35.05,35.07,216758.0,23.9951,24.0293,23.9951,24.0088,216758.0
2016-06-29 12:30:00,35.07,35.08,35.03,35.07,214340.0,24.0088,24.0156,23.9814,24.0088,214340.0
2016-06-29 12:40:00,35.06,35.1,35.05,35.08,230656.0,24.002,24.0293,23.9951,24.0156,230656.0
2016-06-29 12:50:00,35.09,35.1,35.06,35.07,237885.0,24.0225,24.0293,24.002,24.0088,237885.0
2016-06-29 13:00:00,35.07,35.09,35.0,35.0,212585.0,24.0088,24.0225,23.9609,23.9609,212585.0
2016-06-29 13:10:00,35.0,35.05,35.0,35.05,259269.0,23.9609,23.9951,23.9609,23.9951,259269.0
2016-06-29 13:20:00,35.05,35.06,35.0,35.01,301369.0,23.9951,24.002,23.9609,23.9677,301369.0
2016-06-29 13:30:00,35.01,35.04,35.0,35.02,228475.0,23.9677,23.9883,23.9609,23.9746,228475.0
2016-06-29 13:40:00,35.02,35.05,35.01,35.02,201703.0,23.9746,23.9951,23.9677,23.9746,201703.0
2016-06-29 13:50:00,35.02,35.04,35.0,35.03,188862.0,23.9746,23.9883,23.9609,23.9814,188862.0
2016-06-29 14:00:00,35.03,35.06,35.02,35.05,273324.0,23.9814,24.002,23.9746,23.9951,273324.0
2016-06-29 14:10:00,35.05,35.08,35.04,35.08,257583.0,23.9951,24.0156,23.9883,24.0156,257583.0
2016-06-29 14:20:00,35.07,35.11,35.07,35.09,414569.0,24.0088,24.0362,24.0088,24.0225,414569.0
2016-06-29 14:30:00,35.09,35.12,35.05,35.08,588175.0,24.0225,24.043,23.9951,24.0156,588175.0
2016-06-29 14:40:00,35.07,35.12,35.06,35.07,271847.0,24.0088,24.043,24.002,24.0088,271847.0
2016-06-29 14:50:00,35.07,35.11,35.04,35.11,280072.0,24.0088,24.0362,23.9883,24.0362,280072.0
2016-06-29 15:00:00,35.11,35.15,35.1,35.11,548228.0,24.0362,24.0636,24.0293,24.0362,548228.0
2016-06-29 15:10:00,35.11,35.12,35.08,35.12,482021.0,24.0362,24.043,24.0156,24.043,482021.0
2016-06-29 15:20:00,35.12,35.12,35.07,35.11,537409.0,24.043,24.043,24.0088,24.0362,537409.0
2016-06-29 15:30:00,35.11,35.12,35.07,35.07,719709.0,24.0362,24.043,24.0088,24.0088,719709.0
2016-06-29 15:40:00,35.08,35.08,35.04,35.05,833683.0,24.0156,24.0156,23.9883,23.9951,833683.0
2016-06-29 15:50:00,35.05,35.07,35.01,35.02,1646835.0,23.9951,24.0088,23.9677,23.9746,1646835.0
2016-06-30 09:30:00,35.14,35.19,35.07,35.07,810294.0,24.0567,24.091,24.0088,24.0088,810294.0
2016-06-30 09:40:00,35.07,35.14,35.06,35.1,411157.0,24.0088,24.0567,24.002,24.0293,411157.0
2016-06-30 09:50:00,35.1,35.11,34.95,35.0,438315.0,24.0293,24.0362,23.9266,23.9609,438315.0
2016-06-30 10:00:00,35.0,35.02,34.94,35.02,681171.0,23.9609,23.9746,23.9198,23.9746,681171.0
2016-06-30 10:10:00,35.01,35.1,35.01,35.04,281653.0,23.9677,24.0293,23.9677,23.9883,281653.0
2016-06-30 10:20:00,35.04,35.06,34.98,35.03,329947.0,23.9883,24.002,23.9472,23.9814,329947.0
2016-06-30 10:30:00,35.02,35.1,35.01,35.07,282179.0,23.9746,24.0293,23.9677,24.0088,282179.0
2016-06-30 10:40:00,35.07,35.1,35.05,35.09,404421.0,24.0088,24.0293,23.9951,24.0225,404421.0
2016-06-30 10:50:00,35.09,35.09,35.01,35.05,368316.0,24.0225,24.0225,23.9677,23.9951,368316.0
2016-06-30 11:00:00,35.05,35.05,34.99,35.05,334545.0,23.9951,23.9951,23.954,23.9951,334545.0
2016-06-30 11:10:00,35.05,35.06,35.0,35.01,443360.0,23.9951,24.002,23.9609,23.9677,443360.0
2016-06-30 11:20:00,35.01,35.09,35.01,35.06,624690.0,23.9677,24.0225,23.9677,24.002,624690.0
2016-06-30 11:30:00,35.07,35.13,35.04,35.06,603517.0,24.0088,24.0499,23.9883,24.002,603517.0
2016-06-30 11:40:00,35.06,35.12,35.05,35.11,278081.0,24.002,24.043,23.9951,24.0362,278081.0
2016-06-30 11:50:00,35.1,35.14,35.08,35.13,440480.0,24.0293,24.0567,24.0156,24.0499,440480.0
2016-06-30 12:00:00,35.14,35.17,35.09,35.12,505453.0,24.0567,24.0773,24.0225,24.043,505453.0
2016-06-30 12:10:00,35.12,35.2,35.11,35.19,369237.0,24.043,24.0978,24.0362,24.091,369237.0
2016-06-30 12:20:00,35.18,35.25,35.16,35.23,675221.0,24.0841,24.132,24.0704,24.1183,675221.0
2016-06-30 12:30:00,35.23,35.25,35.2,35.22,502157.0,24.1183,24.132,24.0978,24.1115,502157.0
2016-06-30 12:40:00,35.22,35.23,35.17,35.23,283987.0,24.1115,24.1183,24.0773,24.1183,283987.0
2016-06-30 12:50:00,35.23,35.27,35.13,35.16,516261.0,24.1183,24.1457,24.0499,24.0704,516261.0
2016-06-30 13:00:00,35.16,35.18,35.14,35.17,346828.0,24.0704,24.0841,24.0567,24.0773,346828.0
2016-06-30 13:10:00,35.17,35.18,35.13,35.15,304283.0,24.0773,24.0841,24.0499,24.0636,304283.0
2016-06-30 13:20:00,35.14,35.16,35.09,35.09,194529.0,24.0567,24.0704,24.0225,24.0225,194529.0
2016-06-30 13:30:00,35.1,35.11,35.08,35.08,239948.0,24.0293,24.0362,24.0156,24.0156,239948.0
2016-06-30 13:40:00,35.08,35.11,35.06,35.07,291052.0,24.0156,24.0362,24.002,24.0088,291052.0
2016-06-30 13:50:00,35.08,35.12,35.07,35.11,269588.0,24.0156,24.043,24.0088,24.0362,269588.0
2016-06-30 14:00:00,35.11,35.19,35.11,35.19,455420.0,24.0362,24.091,24.0362,24.091,455420.0
2016-06-30 14:10:00,35.19,35.2,35.12,35.13,518427.0,24.091,24.0978,24.043,24.0499,518427.0
2016-06-30 14:20:00,35.13,35.2,35.12,35.16,362369.0,24.0499,24.0978,24.043,24.0704,362369.0
2016-06-30 14:30:00,35.16,35.22,35.15,35.16,386872.0,24.0704,24.1115,24.0636,24.0704,386872.0
2016-06-30 14:40:00,35.17,35.19,35.13,35.16,359858.0,24.0773,24.091,24.0499,24.0704,359858.0
2016-06-30 14:50:00,35.16,35.19,35.14,35.15,577792.0,24.0704,24.091,24.0567,24.0636,577792.0
2016-06-30 15:00:00,35.15,35.17,35.12,35.15,483746.0,24.0636,24.0773,24.043,24.0636,483746.0
2016-06-30 15:10:00,35.15,35.15,35.08,35.11,543773.0,24.0636,24.0636,24.0156,24.0362,543773.0
2016-06-30 15:20:00,35.11,35.15,35.07,35.14,725493.0,24.0362,24.0636,24.0088,24.0567,725493.0
2016-06-30 15:30:00,35.13,35.18,35.11,35.13,899622.0,24.0499,24.0841,24.0362,24.0499,899622.0
2016-06-30 15:40:00,35.13,35.15,35.08,35.09,1186281.0,24.0499,24.0636,24.0156,24.0225,1186281.0
2016-06-30 15:50:00,35.09,35.21,35.07,35.21,2209660.0,24.0225,24.1046,24.0088,24.1046,2209660.0
2016-07-01 09:30:00,35.15,35.24,35.11,35.18,1029033.0,24.0636,24.1252,24.0362,24.0841,1029033.0
2016-07-01 09:40:00,35.18,35.22,35.15,35.19,422425.0,24.0841,24.1115,24.0636,24.091,422425.0
2016-07-01 09:50:00,35.18,35.2,35.15,35.19,503506.0,24.0841,24.0978,24.0636,24.091,503506.0
2016-07-01 10:00:00,35.19,35.26,35.18,35.24,378854.0,24.091,24.1389,24.0841,24.1252,378854.0
2016-07-01 10:10:00,35.25,35.35,35.23,35.35,327597.0,24.132,24.2005,24.1183,24.2005,327597.0
2016-07-01 10:20:00,35.35,35.38,35.34,35.34,331239.0,24.2005,24.221,24.1936,24.1936,331239.0
2016-07-01 10:30:00,35.34,35.42,35.32,35.42,351430.0,24.1936,24.2484,24.1799,24.2484,351430.0
2016-07-01 10:40:00,35.42,35.46,35.38,35.41,387840.0,24.2484,24.2758,24.221,24.2416,387840.0
2016-07-01 10:50:00,35.41,35.48,35.41,35.42,970697.0,24.2416,24.2895,24.2416,24.2484,970697.0
2016-07-01 11:00:00,35.42,35.44,35.39,35.42,238297.0,24.2484,24.2621,24.2279,24.2484,238297.0
2016-07-01 11:10:00,35.43,35.49,35.42,35.49,300742.0,24.2553,24.2963,24.2484,24.2963,300742.0
2016-07-01 11:20:00,35.49,35.5,35.47,35.48,257271.0,24.2963,24.3032,24.2826,24.2895,257271.0
2016-07-01 11:30:00,35.48,35.49,35.45,35.47,286731.0,24.2895,24.2963,24.2689,24.2826,286731.0
2016-07-01 11:40:00,35.47,35.48,35.41,35.46,253803.0,24.2826,24.2895,24.2416,24.2758,253803.0
2016-07-01 11:50:00,35.46,35.48,35.45,35.48,145445.0,24.2758,24.2895,24.2689,24.2895,145445.0
2016-07-01 12:00:00,35.48,35.48,35.44,35.46,325608.0,24.2895,24.2895,24.2621,24.2758,325608.0
2016-07-01 12:10:00,35.46,35.49,35.45,35.49,315670.0,24.2758,24.2963,24.2689,24.2963,315670.0
2016-07-01 12:20:00,35.48,35.49,35.46,35.49,180438.0,24.2895,24.2963,24.2758,24.2963,180438.0
2016-07-01 12:30:00,35.48,35.5,35.48,35.5,234724.0,24.2895,24.3032,24.2895,24.3032,234724.0
2016-07-01 12:40:00,35.5,35.58,35.49,35.53,1005455.0,24.3032,24.3579,24.2963,24.3237,1005455.0
2016-07-01 12:50:00,35.54,35.57,35.53,35.54,334763.0,24.3306,24.3511,24.3237,24.3306,334763.0
2016-07-01 13:00:00,35.54,35.61,35.53,35.6,320221.0,24.3306,24.3785,24.3237,24.3716,320221.0
2016-07-01 13:10:00,35.61,35.62,35.56,35.57,220209.0,24.3785,24.3853,24.3443,24.3511,220209.0
2016-07-01 13:20:00,35.58,35.58,35.53,35.53,240919.0,24.3579,24.3579,24.3237,24.3237,240919.0
2016-07-01 13:30:00,35.53,35.55,35.51,35.52,235017.0,24.3237,24.3374,24.31,24.3169,235017.0
2016-07-01 13:40:00,35.52,35.59,35.51,35.58,314048.0,24.3169,24.3648,24.31,24.3579,314048.0
2016-07-01 13:50:00,35.57,35.59,35.55,35.57,224461.0,24.3511,24.3648,24.3374,24.3511,224461.0
2016-07-01 14:00:00,35.57,35.61,35.54,35.55,383777.0,24.3511,24.3785,24.3306,24.3374,383777.0
2016-07-01 14:10:00,35.54,35.57,35.52,35.56,271408.0,24.3306,24.3511,24.3169,24.3443,271408.0
2016-07-01 14:20:00,35.56,35.6,35.55,35.59,530073.0,24.3443,24.3716,24.3374,24.3648,530073.0
2016-07-01 14:30:00,35.59,35.6,35.54,35.54,217950.0,24.3648,24.3716,24.3306,24.3306,217950.0
2016-07-01 14:40:00,35.55,35.57,35.52,35.54,236355.0,24.3374,24.3511,24.3169,24.3306,236355.0
2016-07-01 14:50:00,35.53,35.56,35.51,35.53,241381.0,24.3237,24.3443,24.31,24.3237,241381.0
2016-07-01 15:00:00,35.52,35.59,35.52,35.57,322976.0,24.3169,24.3648,24.3169,24.3511,322976.0
2016-07-01 15:10:00,35.57,35.61,35.56,35.59,297537.0,24.3511,24.3785,24.3443,24.3648,297537.0
2016-07-01 15:20:00,35.59,35.61,35.56,35.58,392411.0,24.3648,24.3785,24.3443,24.3579,392411.0
2016-07-01 15:30:00,35.58,35.62,35.54,35.55,526656.0,24.3579,24.3853,24.3306,24.3374,526656.0
2016-07-01 15:40:00,35.56,35.61,35.55,35.58,707192.0,24.3443,24.3785,24.3374,24.3579,707192.0
2016-07-01 15:50:00,35.58,35.65,35.57,35.57,1795405.0,24.3579,24.4059,24.3511,24.3511,1795405.0
2016-07-05 09:30:00,35.54,35.59,35.45,35.55,1033823.0,24.3306,24.3648,24.2689,24.3374,1033823.0
2016-07-05 09:40:00,35.55,35.58,35.46,35.48,629308.0,24.3374,24.3579,24.2758,24.2895,629308.0
2016-07-05 09:50:00,35.48,35.56,35.46,35.54,405564.0,24.2895,24.3443,24.2758,24.3306,405564.0
2016-07-05 10:00:00,35.54,35.56,35.5,35.52,307563.0,24.3306,24.3443,24.3032,24.3169,307563.0
2016-07-05 10:10:00,35.53,35.57,35.5,35.57,366726.0,24.3237,24.3511,24.3032,24.3511,366726.0
2016-07-05 10:20:00,35.57,35.58,35.5,35.54,217770.0,24.3511,24.3579,24.3032,24.3306,217770.0
2016-07-05 10:30:00,35.54,35.62,35.53,35.62,599884.0,24.3306,24.3853,24.3237,24.3853,599884.0
2016-07-05 10:40:00,35.62,35.67,35.61,35.63,391769.0,24.3853,24.4196,24.3785,24.3922,391769.0
2016-07-05 10:50:00,35.64,35.74,35.63,35.74,602168.0,24.399,24.4675,24.3922,24.4675,602168.0
2016-07-05 11:00:00,35.73,35.74,35.68,35.74,722285.0,24.4606,24.4675,24.4264,24.4675,722285.0
2016-07-05 11:10:00,35.73,35.86,35.69,35.85,1226122.0,24.4606,24.5496,24.4332,24.5428,1226122.0
2016-07-05 11:20:00,35.85,35.87,35.83,35.85,821301.0,24.5428,24.5565,24.5291,24.5428,821301.0
2016-07-05 11:30:00,35.85,35.87,35.82,35.87,447231.0,24.5428,24.5565,24.5222,24.5565,447231.0
2016-07-05 11:40:00,35.86,35.87,35.79,35.84,213353.0,24.5496,24.5565,24.5017,24.5359,213353.0
2016-07-05 11:50:00,35.85,35.86,35.82,35.85,201629.0,24.5428,24.5496,24.5222,24.5428,201629.0
2016-07-05 12:00:00,35.86,35.86,35.77,35.79,264610.0,24.5496,24.5496,24.488,24.5017,264610.0
2016-07-05 12:10:00,35.79,35.84,35.77,35.84,232648.0,24.5017,24.5359,24.488,24.5359,232648.0
2016-07-05 12:20:00,35.84,35.85,35.81,35.84,244270.0,24.5359,24.5428,24.5154,24.5359,244270.0
2016-07-05 12:30:00,35.84,35.85,35.81,35.82,209595.0,24.5359,24.5428,24.5154,24.5222,209595.0
2016-07-05 12:40:00,35.82,35.85,35.8,35.84,241843.0,24.5222,24.5428,24.5086,24.5359,241843.0
2016-07-05 12:50:00,35.84,35.85,35.8,35.84,210978.0,24.5359,24.5428,24.5086,24.5359,210978.0
2016-07-05 13:00:00,35.84,35.84,35.8,35.83,232249.0,24.5359,24.5359,24.5086,24.5291,232249.0
2016-07-05 13:10:00,35.83,35.87,35.82,35.85,300796.0,24.5291,24.5565,24.5222,24.5428,300796.0
2016-07-05 13:20:00,35.85,35.89,35.83,35.84,299630.0,24.5428,24.5702,24.5291,24.5359,299630.0
2016-07-05 13:30:00,35.83,35.88,35.8,35.82,328852.0,24.5291,24.5633,24.5086,24.5222,328852.0
2016-07-05 13:40:00,35.82,35.83,35.78,35.83,248129.0,24.5222,24.5291,24.4949,24.5291,248129.0
2016-07-05 13:50:00,35.83,35.85,35.78,35.84,323829.0,24.5291,24.5428,24.4949,24.5359,323829.0
2016-07-05 14:00:00,35.84,35.86,35.81,35.86,274030.0,24.5359,24.5496,24.5154,24.5496,274030.0
2016-07-05 14:10:00,35.86,35.89,35.83,35.84,285492.0,24.5496,24.5702,24.5291,24.5359,285492.0
2016-07-05 14:20:00,35.84,35.86,35.79,35.82,464748.0,24.5359,24.5496,24.5017,24.5222,464748.0
2016-07-05 14:30:00,35.82,35.83,35.77,35.77,652040.0,24.5222,24.5291,24.488,24.488,652040.0
2016-07-05 14:40:00,35.77,35.78,35.73,35.75,276920.0,24.488,24.4949,24.4606,24.4743,276920.0
2016-07-05 14:50:00,35.76,35.78,35.71,35.77,247779.0,24.4812,24.4949,24.4469,24.488,247779.0
2016-07-05 15:00:00,35.76,35.8,35.75,35.79,287673.0,24.4812,24.5086,24.4743,24.5017,287673.0
2016-07-05 15:10:00,35.79,35.83,35.78,35.83,275403.0,24.5017,24.5291,24.4949,24.5291,275403.0
2016-07-05 15:20:00,35.83,35.85,35.79,35.81,255315.0,24.5291,24.5428,24.5017,24.5154,255315.0
2016-07-05 15:30:00,35.8,35.9,35.8,35.9,694473.0,24.5086,24.577,24.5086,24.577,694473.0
2016-07-05 15:40:00,35.9,35.92,35.89,35.92,631443.0,24.577,24.5907,24.5702,24.5907,631443.0
2016-07-05 15:50:00,35.92,35.92,35.78,35.79,1423582.0,24.5907,24.5907,24.4949,24.5017,1423582.0
2016-07-06 09:30:00,35.82,35.84,35.52,35.53,1629532.0,24.5222,24.5359,24.3169,24.3237,1629532.0
2016-07-06 09:40:00,35.53,35.55,35.48,35.51,970229.0,24.3237,24.3374,24.2895,24.31,970229.0
2016-07-06 09:50:00,35.5,35.58,35.5,35.57,698021.0,24.3032,24.3579,24.3032,24.3511,698021.0
2016-07-06 10:00:00,35.57,35.65,35.5,35.51,765524.0,24.3511,24.4059,24.3032,24.31,765524.0
2016-07-06 10:10:00,35.51,35.55,35.41,35.43,488652.0,24.31,24.3374,24.2416,24.2553,488652.0
2016-07-06 10:20:00,35.42,35.5,35.38,35.41,415550.0,24.2484,24.3032,24.221,24.2416,415550.0
2016-07-06 10:30:00,35.41,35.47,35.39,35.39,623123.0,24.2416,24.2826,24.2279,24.2279,623123.0
2016-07-06 10:40:00,35.4,35.55,35.39,35.54,610973.0,24.2347,24.3374,24.2279,24.3306,610973.0
2016-07-06 10:50:00,35.54,35.63,35.54,35.62,481896.0,24.3306,24.3922,24.3306,24.3853,481896.0
2016-07-06 11:00:00,35.62,35.63,35.57,35.57,492579.0,24.3853,24.3922,24.3511,24.3511,492579.0
2016-07-06 11:10:00,35.57,35.63,35.55,35.58,900384.0,24.3511,24.3922,24.3374,24.3579,900384.0
2016-07-06 11:20:00,35.58,35.64,35.55,35.57,751593.0,24.3579,24.399,24.3374,24.3511,751593.0
2016-07-06 11:30:00,35.58,35.63,35.57,35.63,774128.0,24.3579,24.3922,24.3511,24.3922,774128.0
2016-07-06 11:40:00,35.63,35.82,35.62,35.75,484465.0,24.3922,24.5222,24.3853,24.4743,484465.0
2016-07-06 11:50:00,35.76,35.78,35.72,35.75,498423.0,24.4812,24.4949,24.4538,24.4743,498423.0
2016-07-06 12:00:00,35.76,35.82,35.75,35.79,290160.0,24.4812,24.5222,24.4743,24.5017,290160.0
2016-07-06 12:10:00,35.8,35.8,35.73,35.78,304990.0,24.5086,24.5086,24.4606,24.4949,304990.0
2016-07-06 12:20:00,35.79,35.81,35.77,35.79,309670.0,24.5017,24.5154,24.488,24.5017,309670.0
2016-07-06 12:30:00,35.79,35.82,35.77,35.78,216522.0,24.5017,24.5222,24.488,24.4949,216522.0
2016-07-06 12:40:00,35.77,35.79,35.74,35.75,227496.0,24.488,24.5017,24.4675,24.4743,227496.0
2016-07-06 12:50:00,35.75,35.83,35.72,35.83,363126.0,24.4743,24.5291,24.4538,24.5291,363126.0
2016-07-06 13:00:00,35.83,35.84,35.75,35.76,221370.0,24.5291,24.5359,24.4743,24.4812,221370.0
2016-07-06 13:10:00,35.76,35.78,35.73,35.75,209413.0,24.4812,24.4949,24.4606,24.4743,209413.0
2016-07-06 13:20:00,35.75,35.78,35.71,35.76,392882.0,24.4743,24.4949,24.4469,24.4812,392882.0
2016-07-06 13:30:00,35.75,35.78,35.73,35.76,249412.0,24.4743,24.4949,24.4606,24.4812,249412.0
2016-07-06 13:40:00,35.76,35.76,35.66,35.68,246174.0,24.4812,24.4812,24.4127,24.4264,246174.0
2016-07-06 13:50:00,35.68,35.72,35.67,35.7,242841.0,24.4264,24.4538,24.4196,24.4401,242841.0
2016-07-06 14:00:00,35.7,35.78,35.66,35.76,677339.0,24.4401,24.4949,24.4127,24.4812,677339.0
2016-07-06 14:10:00,35.76,35.77,35.67,35.76,360760.0,24.4812,24.488,24.4196,24.4812,360760.0
2016-07-06 14:20:00,35.76,35.77,35.73,35.76,239495.0,24.4812,24.488,24.4606,24.4812,239495.0
2016-07-06 14:30:00,35.76,35.85,35.74,35.83,300021.0,24.4812,24.5428,24.4675,24.5291,300021.0
2016-07-06 14:40:00,35.84,35.84,35.79,35.8,264449.0,24.5359,24.5359,24.5017,24.5086,264449.0
2016-07-06 14:50:00,35.8,35.87,35.79,35.85,259414.0,24.5086,24.5565,24.5017,24.5428,259414.0
2016-07-06 15:00:00,35.85,35.89,35.84,35.89,497361.0,24.5428,24.5702,24.5359,24.5702,497361.0
2016-07-06 15:10:00,35.88,35.89,35.85,35.86,267753.0,24.5633,24.5702,24.5428,24.5496,267753.0
2016-07-06 15:20:00,35.86,35.86,35.8,35.84,384910.0,24.5496,24.5496,24.5086,24.5359,384910.0
2016-07-06 15:30:00,35.84,35.88,35.83,35.88,465850.0,24.5359,24.5633,24.5291,24.5633,465850.0
2016-07-06 15:40:00,35.88,35.9,35.86,35.89,563054.0,24.5633,24.577,24.5496,24.5702,563054.0
2016-07-06 15:50:00,35.89,35.9,35.82,35.85,2052643.0,24.5702,24.577,24.5222,24.5428,2052643.0
2016-07-07 09:30:00,35.79,35.93,35.76,35.85,877213.0,24.5017,24.5976,24.4812,24.5428,877213.0
2016-07-07 09:40:00,35.84,35.88,35.75,35.84,387563.0,24.5359,24.5633,24.4743,24.5359,387563.0
2016-07-07 09:50:00,35.83,35.84,35.74,35.77,374345.0,24.5291,24.5359,24.4675,24.488,374345.0
2016-07-07 10:00:00,35.78,35.8,35.7,35.7,503577.0,24.4949,24.5086,24.4401,24.4401,503577.0
2016-07-07 10:10:00,35.7,35.78,35.66,35.78,565264.0,24.4401,24.4949,24.4127,24.4949,565264.0
2016-07-07 10:20:00,35.78,35.79,35.74,35.77,526006.0,24.4949,24.5017,24.4675,24.488,526006.0
2016-07-07 10:30:00,35.77,35.81,35.74,35.8,318867.0,24.488,24.5154,24.4675,24.5086,318867.0
2016-07-07 10:40:00,35.79,35.81,35.74,35.75,191774.0,24.5017,24.5154,24.4675,24.4743,191774.0
2016-07-07 10:50:00,35.75,35.76,35.7,35.72,385226.0,24.4743,24.4812,24.4401,24.4538,385226.0
2016-07-07 11:00:00,35.71,35.75,35.67,35.72,482716.0,24.4469,24.4743,24.4196,24.4538,482716.0
2016-07-07 11:10:00,35.72,35.78,35.71,35.75,264081.0,24.4538,24.4949,24.4469,24.4743,264081.0
2016-07-07 11:20:00,35.75,35.82,35.73,35.79,336647.0,24.4743,24.5222,24.4606,24.5017,336647.0
2016-07-07 11:30:00,35.79,35.84,35.76,35.81,398063.0,24.5017,24.5359,24.4812,24.5154,398063.0
2016-07-07 11:40:00,35.81,35.83,35.73,35.76,226193.0,24.5154,24.5291,24.4606,24.4812,226193.0
2016-07-07 11:50:00,35.76,35.76,35.66,35.69,759743.0,24.4812,24.4812,24.4127,24.4332,759743.0
2016-07-07 12:00:00,35.69,35.74,35.67,35.67,301508.0,24.4332,24.4675,24.4196,24.4196,301508.0
2016-07-07 12:10:00,35.67,35.73,35.67,35.73,137177.0,24.4196,24.4606,24.4196,24.4606,137177.0
2016-07-07 12:20:00,35.73,35.75,35.64,35.66,308404.0,24.4606,24.4743,24.399,24.4127,308404.0
2016-07-07 12:30:00,35.65,35.68,35.64,35.66,225264.0,24.4059,24.4264,24.399,24.4127,225264.0
2016-07-07 12:40:00,35.66,35.67,35.61,35.61,166764.0,24.4127,24.4196,24.3785,24.3785,166764.0
2016-07-07 12:50:00,35.62,35.62,35.55,35.57,265315.0,24.3853,24.3853,24.3374,24.3511,265315.0
2016-07-07 13:00:00,35.57,35.64,35.56,35.63,336490.0,24.3511,24.399,24.3443,24.3922,336490.0
2016-07-07 13:10:00,35.64,35.67,35.61,35.66,173094.0,24.399,24.4196,24.3785,24.4127,173094.0
2016-07-07 13:20:00,35.65,35.72,35.65,35.7,258580.0,24.4059,24.4538,24.4059,24.4401,258580.0
2016-07-07 13:30:00,35.7,35.75,35.69,35.73,248136.0,24.4401,24.4743,24.4332,24.4606,248136.0
2016-07-07 13:40:00,35.72,35.73,35.65,35.66,180888.0,24.4538,24.4606,24.4059,24.4127,180888.0
2016-07-07 13:50:00,35.67,35.68,35.61,35.67,268321.0,24.4196,24.4264,24.3785,24.4196,268321.0
2016-07-07 14:00:00,35.68,35.71,35.66,35.68,173662.0,24.4264,24.4469,24.4127,24.4264,173662.0
2016-07-07 14:10:00,35.69,35.69,35.6,35.62,749262.0,24.4332,24.4332,24.3716,24.3853,749262.0
2016-07-07 14:20:00,35.61,35.67,35.6,35.62,268231.0,24.3785,24.4196,24.3716,24.3853,268231.0
2016-07-07 14:30:00,35.63,35.64,35.57,35.61,433082.0,24.3922,24.399,24.3511,24.3785,433082.0
2016-07-07 14:40:00,35.61,35.64,35.58,35.61,244826.0,24.3785,24.399,24.3579,24.3785,244826.0
2016-07-07 14:50:00,35.6,35.65,35.57,35.61,259728.0,24.3716,24.4059,24.3511,24.3785,259728.0
2016-07-07 15:00:00,35.61,35.69,35.61,35.69,318789.0,24.3785,24.4332,24.3785,24.4332,318789.0
2016-07-07 15:10:00,35.69,35.72,35.65,35.7,417950.0,24.4332,24.4538,24.4059,24.4401,417950.0
2016-07-07 15:20:00,35.7,35.71,35.64,35.68,584307.0,24.4401,24.4469,24.399,24.4264,584307.0
2016-07-07 15:30:00,35.68,35.7,35.67,35.7,597313.0,24.4264,24.4401,24.4196,24.4401,597313.0
2016-07-07 15:40:00,35.7,35.79,35.69,35.76,657825.0,24.4401,24.5017,24.4332,24.4812,657825.0
2016-07-07 15:50:00,35.76,35.8,35.75,35.76,1341481.0,24.4812,24.5086,24.4743,24.4812,1341481.0
2016-07-08 09:30:00,35.88,35.95,35.77,35.78,750922.0,24.5633,24.6112,24.488,24.4949,750922.0
2016-07-08 09:40:00,35.79,35.83,35.77,35.82,387891.0,24.5017,24.5291,24.488,24.5222,387891.0
2016-07-08 09:50:00,35.82,35.84,35.7,35.73,383452.0,24.5222,24.5359,24.4401,24.4606,383452.0
2016-07-08 10:00:00,35.74,35.85,35.73,35.84,397057.0,24.4675,24.5428,24.4606,24.5359,397057.0
2016-07-08 10:10:00,35.84,35.92,35.83,35.87,351441.0,24.5359,24.5907,24.5291,24.5565,351441.0
2016-07-08 10:20:00,35.88,35.93,35.86,35.88,247819.0,24.5633,24.5976,24.5496,24.5633,247819.0
2016-07-08 10:30:00,35.89,35.91,35.83,35.83,252837.0,24.5702,24.5839,24.5291,24.5291,252837.0
2016-07-08 10:40:00,35.84,35.94,35.83,35.93,308881.0,24.5359,24.6044,24.5291,24.5976,308881.0
2016-07-08 10:50:00,35.94,35.95,35.91,35.93,270863.0,24.6044,24.6112,24.5839,24.5976,270863.0
2016-07-08 11:00:00,35.93,35.97,35.91,35.97,298163.0,24.5976,24.6249,24.5839,24.6249,298163.0
2016-07-08 11:10:00,35.97,35.99,35.93,35.97,367038.0,24.6249,24.6386,24.5976,24.6249,367038.0
2016-07-08 11:20:00,35.97,35.98,35.92,35.93,224537.0,24.6249,24.6318,24.5907,24.5976,224537.0
2016-07-08 11:30:00,35.93,35.94,35.88,35.93,245473.0,24.5976,24.6044,24.5633,24.5976,245473.0
2016-07-08 11:40:00,35.93,35.95,35.91,35.95,131444.0,24.5976,24.6112,24.5839,24.6112,131444.0
2016-07-08 11:50:00,35.94,35.97,35.94,35.96,186689.0,24.6044,24.6249,24.6044,24.6181,186689.0
2016-07-08 12:00:00,35.95,35.96,35.89,35.9,239630.0,24.6112,24.6181,24.5702,24.577,239630.0
2016-07-08 12:10:00,35.91,35.93,35.9,35.93,171012.0,24.5839,24.5976,24.577,24.5976,171012.0
2016-07-08 12:20:00,35.92,35.93,35.89,35.9,280437.0,24.5907,24.5976,24.5702,24.577,280437.0
2016-07-08 12:30:00,35.9,35.9,35.85,35.89,163023.0,24.577,24.577,24.5428,24.5702,163023.0
2016-07-08 12:40:00,35.89,35.91,35.89,35.9,115477.0,24.5702,24.5839,24.5702,24.577,115477.0
2016-07-08 12:50:00,35.89,35.9,35.89,35.9,91839.0,24.5702,24.577,24.5702,24.577,91839.0
2016-07-08 13:00:00,35.9,35.94,35.89,35.93,213475.0,24.577,24.6044,24.5702,24.5976,213475.0
2016-07-08 13:10:00,35.93,35.95,35.92,35.94,177624.0,24.5976,24.6112,24.5907,24.6044,177624.0
2016-07-08 13:20:00,35.94,35.97,35.93,35.97,153859.0,24.6044,24.6249,24.5976,24.6249,153859.0
2016-07-08 13:30:00,35.97,35.98,35.96,35.98,171729.0,24.6249,24.6318,24.6181,24.6318,171729.0
2016-07-08 13:40:00,35.98,36.0,35.97,35.99,231063.0,24.6318,24.6455,24.6249,24.6386,231063.0
2016-07-08 13:50:00,35.99,36.0,35.97,35.99,272398.0,24.6386,24.6455,24.6249,24.6386,272398.0
2016-07-08 14:00:00,35.99,36.0,35.97,35.99,181608.0,24.6386,24.6455,24.6249,24.6386,181608.0
2016-07-08 14:10:00,35.99,36.04,35.98,36.03,1257162.0,24.6386,24.6729,24.6318,24.666,1257162.0
2016-07-08 14:20:00,36.03,36.12,36.03,36.11,539396.0,24.666,24.7276,24.666,24.7208,539396.0
2016-07-08 14:30:00,36.12,36.19,36.1,36.16,566136.0,24.7276,24.7755,24.7139,24.755,566136.0
2016-07-08 14:40:00,36.15,36.16,36.12,36.14,344066.0,24.7482,24.755,24.7276,24.7413,344066.0
2016-07-08 14:50:00,36.15,36.16,36.09,36.09,410895.0,24.7482,24.755,24.7071,24.7071,410895.0
2016-07-08 15:00:00,36.09,36.13,36.09,36.12,365214.0,24.7071,24.7345,24.7071,24.7276,365214.0
2016-07-08 15:10:00,36.12,36.14,36.11,36.11,339780.0,24.7276,24.7413,24.7208,24.7208,339780.0
2016-07-08 15:20:00,36.12,36.12,36.07,36.08,309574.0,24.7276,24.7276,24.6934,24.7002,309574.0
2016-07-08 15:30:00,36.07,36.1,36.04,36.08,463066.0,24.6934,24.7139,24.6729,24.7002,463066.0
2016-07-08 15:40:00,36.09,36.09,36.05,36.08,570830.0,24.7071,24.7071,24.6797,24.7002,570830.0
2016-07-08 15:50:00,36.07,36.14,36.06,36.12,1710144.0,24.6934,24.7413,24.6866,24.7276,1710144.0
2016-07-11 09:30:00,36.07,36.13,36.03,36.11,887252.0,24.6934,24.7345,24.666,24.7208,887252.0
2016-07-11 09:40:00,36.11,36.16,36.07,36.11,503801.0,24.7208,24.755,24.6934,24.7208,503801.0
2016-07-11 09:50:00,36.11,36.11,36.03,36.08,580222.0,24.7208,24.7208,24.666,24.7002,580222.0
2016-07-11 10:00:00,36.08,36.16,36.05,36.15,656513.0,24.7002,24.755,24.6797,24.7482,656513.0
2016-07-11 10:10:00,36.14,36.2,36.13,36.19,270289.0,24.7413,24.7824,24.7345,24.7755,270289.0
2016-07-11 10:20:00,36.2,36.2,36.13,36.2,252978.0,24.7824,24.7824,24.7345,24.7824,252978.0
2016-07-11 10:30:00,36.2,36.22,36.17,36.19,377874.0,24.7824,24.7961,24.7619,24.7755,377874.0
2016-07-11 10:40:00,36.19,36.24,36.17,36.21,258930.0,24.7755,24.8098,24.7619,24.7892,258930.0
2016-07-11 10:50:00,36.22,36.24,36.2,36.21,306477.0,24.7961,24.8098,24.7824,24.7892,306477.0
2016-07-11 11:00:00,36.2,36.23,36.19,36.22,316619.0,24.7824,24.8029,24.7755,24.7961,316619.0
2016-07-11 11:10:00,36.23,36.23,36.18,36.21,226011.0,24.8029,24.8029,24.7687,24.7892,226011.0
2016-07-11 11:20:00,36.2,36.23,36.2,36.23,362999.0,24.7824,24.8029,24.7824,24.8029,362999.0
2016-07-11 11:30:00,36.23,36.25,36.19,36.23,298065.0,24.8029,24.8166,24.7755,24.8029,298065.0
2016-07-11 11:40:00,36.23,36.25,36.22,36.24,188697.0,24.8029,24.8166,24.7961,24.8098,188697.0
2016-07-11 11:50:00,36.25,36.28,36.23,36.26,323269.0,24.8166,24.8372,24.8029,24.8235,323269.0
2016-07-11 12:00:00,36.26,36.28,36.25,36.26,163092.0,24.8235,24.8372,24.8166,24.8235,163092.0
2016-07-11 12:10:00,36.27,36.28,36.22,36.25,225828.0,24.8303,24.8372,24.7961,24.8166,225828.0
2016-07-11 12:20:00,36.25,36.27,36.24,36.26,179342.0,24.8166,24.8303,24.8098,24.8235,179342.0
2016-07-11 12:30:00,36.26,36.31,36.25,36.3,367786.0,24.8235,24.8577,24.8166,24.8509,367786.0
2016-07-11 12:40:00,36.3,36.33,36.29,36.29,170692.0,24.8509,24.8714,24.844,24.844,170692.0
2016-07-11 12:50:00,36.3,36.32,36.29,36.3,163458.0,24.8509,24.8645,24.844,24.8509,163458.0
2016-07-11 13:00:00,36.31,36.31,36.27,36.29,189029.0,24.8577,24.8577,24.8303,24.844,189029.0
2016-07-11 13:10:00,36.28,36.29,36.26,36.27,181663.0,24.8372,24.844,24.8235,24.8303,181663.0
2016-07-11 13:20:00,36.27,36.3,36.26,36.29,149570.0,24.8303,24.8509,24.8235,24.844,149570.0
2016-07-11 13:30:00,36.29,36.34,36.27,36.32,227749.0,24.844,24.8782,24.8303,24.8645,227749.0
2016-07-11 13:40:00,36.32,36.34,36.29,36.32,172626.0,24.8645,24.8782,24.844,24.8645,172626.0
2016-07-11 13:50:00,36.33,36.35,36.3,36.3,137415.0,24.8714,24.8851,24.8509,24.8509,137415.0
2016-07-11 14:00:00,36.3,36.32,36.27,36.29,156394.0,24.8509,24.8645,24.8303,24.844,156394.0
2016-07-11 14:10:00,36.29,36.3,36.26,36.26,146612.0,24.844,24.8509,24.8235,24.8235,146612.0
2016-07-11 14:20:00,36.26,36.32,36.25,36.3,346419.0,24.8235,24.8645,24.8166,24.8509,346419.0
2016-07-11 14:30:00,36.29,36.33,36.29,36.3,167102.0,24.844,24.8714,24.844,24.8509,167102.0
2016-07-11 14:40:00,36.3,36.32,36.27,36.28,197803.0,24.8509,24.8645,24.8303,24.8372,197803.0
2016-07-11 14:50:00,36.29,36.29,36.23,36.23,213573.0,24.844,24.844,24.8029,24.8029,213573.0
2016-07-11 15:00:00,36.24,36.26,36.22,36.25,292854.0,24.8098,24.8235,24.7961,24.8166,292854.0
2016-07-11 15:10:00,36.24,36.3,36.24,36.28,342200.0,24.8098,24.8509,24.8098,24.8372,342200.0
2016-07-11 15:20:00,36.29,36.29,36.22,36.22,290497.0,24.844,24.844,24.7961,24.7961,290497.0
2016-07-11 15:30:00,36.22,36.23,36.17,36.19,664556.0,24.7961,24.8029,24.7619,24.7755,664556.0
2016-07-11 15:40:00,36.2,36.2,36.15,36.18,531050.0,24.7824,24.7824,24.7482,24.7687,531050.0
2016-07-11 15:50:00,36.18,36.2,36.14,36.15,997108.0,24.7687,24.7824,24.7413,24.7482,997108.0
2016-07-12 09:30:00,36.15,36.28,36.1,36.24,914534.0,24.7482,24.8372,24.7139,24.8098,914534.0
2016-07-12 09:40:00,36.24,36.27,36.21,36.24,409377.0,24.8098,24.8303,24.7892,24.8098,409377.0
2016-07-12 09:50:00,36.24,36.29,36.16,36.21,307264.0,24.8098,24.844,24.755,24.7892,307264.0
2016-07-12 10:00:00,36.21,36.28,36.19,36.2,289071.0,24.7892,24.8372,24.7755,24.7824,289071.0
2016-07-12 10:10:00,36.2,36.24,36.16,36.18,645816.0,24.7824,24.8098,24.755,24.7687,645816.0
2016-07-12 10:20:00,36.18,36.19,36.15,36.16,402683.0,24.7687,24.7755,24.7482,24.755,402683.0
2016-07-12 10:30:00,36.16,36.18,36.12,36.16,512251.0,24.755,24.7687,24.7276,24.755,512251.0
2016-07-12 10:40:00,36.17,36.2,36.14,36.16,323981.0,24.7619,24.7824,24.7413,24.755,323981.0
2016-07-12 10:50:00,36.17,36.17,36.11,36.13,378425.0,24.7619,24.7619,24.7208,24.7345,378425.0
2016-07-12 11:00:00,36.12,36.13,36.03,36.09,770913.0,24.7276,24.7345,24.666,24.7071,770913.0
2016-07-12 11:10:00,36.09,36.1,36.05,36.09,212540.0,24.7071,24.7139,24.6797,24.7071,212540.0
2016-07-12 11:20:00,36.08,36.14,36.08,36.14,362921.0,24.7002,24.7413,24.7002,24.7413,362921.0
2016-07-12 11:30:00,36.14,36.18,36.13,36.16,313385.0,24.7413,24.7687,24.7345,24.755,313385.0
2016-07-12 11:40:00,36.17,36.19,36.15,36.18,233871.0,24.7619,24.7755,24.7482,24.7687,233871.0
2016-07-12 11:50:00,36.18,36.23,36.17,36.22,193207.0,24.7687,24.8029,24.7619,24.7961,193207.0
2016-07-12 12:00:00,36.22,36.23,36.19,36.22,202390.0,24.7961,24.8029,24.7755,24.7961,202390.0
2016-07-12 12:10:00,36.21,36.25,36.21,36.23,233446.0,24.7892,24.8166,24.7892,24.8029,233446.0
2016-07-12 12:20:00,36.23,36.29,36.22,36.27,209785.0,24.8029,24.844,24.7961,24.8303,209785.0
2016-07-12 12:30:00,36.27,36.28,36.24,36.26,193488.0,24.8303,24.8372,24.8098,24.8235,193488.0
2016-07-12 12:40:00,36.26,36.27,36.19,36.19,227954.0,24.8235,24.8303,24.7755,24.7755,227954.0
2016-07-12 12:50:00,36.2,36.22,36.19,36.21,393300.0,24.7824,24.7961,24.7755,24.7892,393300.0
2016-07-12 13:00:00,36.22,36.26,36.21,36.22,201006.0,24.7961,24.8235,24.7892,24.7961,201006.0
2016-07-12 13:10:00,36.22,36.23,36.19,36.2,247076.0,24.7961,24.8029,24.7755,24.7824,247076.0
2016-07-12 13:20:00,36.19,36.22,36.17,36.22,202859.0,24.7755,24.7961,24.7619,24.7961,202859.0
2016-07-12 13:30:00,36.22,36.22,36.2,36.21,117919.0,24.7961,24.7961,24.7824,24.7892,117919.0
2016-07-12 13:40:00,36.22,36.25,36.21,36.21,253920.0,24.7961,24.8166,24.7892,24.7892,253920.0
2016-07-12 13:50:00,36.22,36.24,36.21,36.23,264519.0,24.7961,24.8098,24.7892,24.8029,264519.0
2016-07-12 14:00:00,36.23,36.24,36.21,36.23,331560.0,24.8029,24.8098,24.7892,24.8029,331560.0
2016-07-12 14:10:00,36.23,36.29,36.22,36.27,401094.0,24.8029,24.844,24.7961,24.8303,401094.0
2016-07-12 14:20:00,36.27,36.28,36.23,36.26,285172.0,24.8303,24.8372,24.8029,24.8235,285172.0
2016-07-12 14:30:00,36.27,36.29,36.24,36.25,195451.0,24.8303,24.844,24.8098,24.8166,195451.0
2016-07-12 14:40:00,36.24,36.28,36.24,36.27,198272.0,24.8098,24.8372,24.8098,24.8303,198272.0
2016-07-12 14:50:00,36.27,36.29,36.27,36.29,339084.0,24.8303,24.844,24.8303,24.844,339084.0
2016-07-12 15:00:00,36.29,36.3,36.24,36.27,349103.0,24.844,24.8509,24.8098,24.8303,349103.0
2016-07-12 15:10:00,36.27,36.28,36.25,36.27,236397.0,24.8303,24.8372,24.8166,24.8303,236397.0
2016-07-12 15:20:00,36.27,36.3,36.24,36.25,417074.0,24.8303,24.8509,24.8098,24.8166,417074.0
2016-07-12 15:30:00,36.25,36.29,36.24,36.25,404222.0,24.8166,24.844,24.8098,24.8166,404222.0
2016-07-12 15:40:00,36.24,36.25,36.17,36.23,665591.0,24.8098,24.8166,24.7619,24.8029,665591.0
2016-07-12 15:50:00,36.23,36.25,36.2,36.23,1083908.0,24.8029,24.8166,24.7824,24.8029,1083908.0
2016-07-13 09:30:00,36.28,36.38,36.25,36.37,878335.0,24.8372,24.9056,24.8166,24.8988,878335.0
2016-07-13 09:40:00,36.36,36.4,36.34,36.34,732194.0,24.8919,24.9193,24.8782,24.8782,732194.0
2016-07-13 09:50:00,36.34,36.43,36.32,36.38,390803.0,24.8782,24.9399,24.8645,24.9056,390803.0
2016-07-13 10:00:00,36.39,36.39,36.35,36.39,163064.0,24.9125,24.9125,24.8851,24.9125,163064.0
2016-07-13 10:10:00,36.38,36.4,36.32,36.33,328158.0,24.9056,24.9193,24.8645,24.8714,328158.0
2016-07-13 10:20:00,36.33,36.37,36.3,36.33,248257.0,24.8714,24.8988,24.8509,24.8714,248257.0
2016-07-13 10:30:00,36.33,36.36,36.28,36.34,277984.0,24.8714,24.8919,24.8372,24.8782,277984.0
2016-07-13 10:40:00,36.33,36.39,36.33,36.36,239800.0,24.8714,24.9125,24.8714,24.8919,239800.0
2016-07-13 10:50:00,36.36,36.37,36.35,36.37,179633.0,24.8919,24.8988,24.8851,24.8988,179633.0
2016-07-13 11:00:00,36.37,36.38,36.31,36.34,198621.0,24.8988,24.9056,24.8577,24.8782,198621.0
2016-07-13 11:10:00,36.34,36.38,36.32,36.32,200541.0,24.8782,24.9056,24.8645,24.8645,200541.0
2016-07-13 11:20:00,36.32,36.35,36.3,36.34,235646.0,24.8645,24.8851,24.8509,24.8782,235646.0
2016-07-13 11:30:00,36.33,36.34,36.29,36.29,312209.0,24.8714,24.8782,24.844,24.844,312209.0
2016-07-13 11:40:00,36.3,36.32,36.24,36.25,366702.0,24.8509,24.8645,24.8098,24.8166,366702.0
2016-07-13 11:50:00,36.26,36.3,36.24,36.28,240256.0,24.8235,24.8509,24.8098,24.8372,240256.0
2016-07-13 12:00:00,36.28,36.3,36.27,36.29,106312.0,24.8372,24.8509,24.8303,24.844,106312.0
2016-07-13 12:10:00,36.3,36.32,36.29,36.32,182291.0,24.8509,24.8645,24.844,24.8645,182291.0
2016-07-13 12:20:00,36.31,36.35,36.29,36.3,150239.0,24.8577,24.8851,24.844,24.8509,150239.0
2016-07-13 12:30:00,36.29,36.31,36.26,36.29,102915.0,24.844,24.8577,24.8235,24.844,102915.0
2016-07-13 12:40:00,36.29,36.31,36.26,36.28,122448.0,24.844,24.8577,24.8235,24.8372,122448.0
2016-07-13 12:50:00,36.29,36.29,36.26,36.29,91573.0,24.844,24.844,24.8235,24.844,91573.0
2016-07-13 13:00:00,36.28,36.31,36.27,36.3,103088.0,24.8372,24.8577,24.8303,24.8509,103088.0
2016-07-13 13:10:00,36.3,36.31,36.26,36.27,139953.0,24.8509,24.8577,24.8235,24.8303,139953.0
2016-07-13 13:20:00,36.26,36.28,36.23,36.25,112874.0,24.8235,24.8372,24.8029,24.8166,112874.0
2016-07-13 13:30:00,36.26,36.26,36.21,36.23,210754.0,24.8235,24.8235,24.7892,24.8029,210754.0
2016-07-13 13:40:00,36.24,36.28,36.22,36.28,199681.0,24.8098,24.8372,24.7961,24.8372,199681.0
2016-07-13 13:50:00,36.27,36.29,36.23,36.24,290335.0,24.8303,24.844,24.8029,24.8098,290335.0
2016-07-13 14:00:00,36.25,36.28,36.22,36.27,271749.0,24.8166,24.8372,24.7961,24.8303,271749.0
2016-07-13 14:10:00,36.27,36.32,36.25,36.29,390769.0,24.8303,24.8645,24.8166,24.844,390769.0
2016-07-13 14:20:00,36.29,36.32,36.26,36.3,241347.0,24.844,24.8645,24.8235,24.8509,241347.0
2016-07-13 14:30:00,36.31,36.34,36.28,36.3,228833.0,24.8577,24.8782,24.8372,24.8509,228833.0
2016-07-13 14:40:00,36.3,36.33,36.28,36.3,224612.0,24.8509,24.8714,24.8372,24.8509,224612.0
2016-07-13 14:50:00,36.31,36.33,36.28,36.32,139967.0,24.8577,24.8714,24.8372,24.8645,139967.0
2016-07-13 15:00:00,36.32,36.35,36.31,36.33,235200.0,24.8645,24.8851,24.8577,24.8714,235200.0
2016-07-13 15:10:00,36.33,36.34,36.27,36.29,254352.0,24.8714,24.8782,24.8303,24.844,254352.0
2016-07-13 15:20:00,36.29,36.29,36.24,36.25,302984.0,24.844,24.844,24.8098,24.8166,302984.0
2016-07-13 15:30:00,36.25,36.29,36.24,36.25,293590.0,24.8166,24.844,24.8098,24.8166,293590.0
2016-07-13 15:40:00,36.25,36.33,36.25,36.27,525273.0,24.8166,24.8714,24.8166,24.8303,525273.0
2016-07-13 15:50:00,36.27,36.32,36.26,36.29,1424213.0,24.8303,24.8645,24.8235,24.844,1424213.0
2016-07-14 09:30:00,36.49,36.52,36.32,36.36,1498563.0,24.9809,25.0015,24.8645,24.8919,1498563.0
2016-07-14 09:40:00,36.35,36.36,36.25,36.32,577869.0,24.8851,24.8919,24.8166,24.8645,577869.0
2016-07-14 09:50:00,36.31,36.43,36.31,36.39,469654.0,24.8577,24.9399,24.8577,24.9125,469654.0
2016-07-14 10:00:00,36.39,36.47,36.38,36.46,379231.0,24.9125,24.9672,24.9056,24.9604,379231.0
2016-07-14 10:10:00,36.45,36.58,36.45,36.48,1341171.0,24.9535,25.0425,24.9535,24.9741,1341171.0
2016-07-14 10:20:00,36.49,36.5,36.46,36.48,419751.0,24.9809,24.9878,24.9604,24.9741,419751.0
2016-07-14 10:30:00,36.48,36.58,36.47,36.58,753927.0,24.9741,25.0425,24.9672,25.0425,753927.0
2016-07-14 10:40:00,36.58,36.58,36.51,36.56,489880.0,25.0425,25.0425,24.9946,25.0288,489880.0
2016-07-14 10:50:00,36.56,36.68,36.56,36.67,490485.0,25.0288,25.111,25.0288,25.1042,490485.0
2016-07-14 11:00:00,36.68,36.78,36.67,36.77,880470.0,25.111,25.1795,25.1042,25.1726,880470.0
2016-07-14 11:10:00,36.77,36.79,36.7,36.75,655195.0,25.1726,25.1863,25.1247,25.1589,655195.0
2016-07-14 11:20:00,36.75,36.81,36.74,36.8,726657.0,25.1589,25.2,25.1521,25.1932,726657.0
2016-07-14 11:30:00,36.81,36.82,36.77,36.8,465624.0,25.2,25.2068,25.1726,25.1932,465624.0
2016-07-14 11:40:00,36.8,36.83,36.77,36.81,498035.0,25.1932,25.2137,25.1726,25.2,498035.0
2016-07-14 11:50:00,36.81,36.82,36.72,36.72,1034184.0,25.2,25.2068,25.1384,25.1384,1034184.0
2016-07-14 12:00:00,36.72,36.74,36.66,36.69,517722.0,25.1384,25.1521,25.0973,25.1178,517722.0
2016-07-14 12:10:00,36.68,36.72,36.67,36.69,213998.0,25.111,25.1384,25.1042,25.1178,213998.0
2016-07-14 12:20:00,36.69,36.74,36.69,36.73,192069.0,25.1178,25.1521,25.1178,25.1452,192069.0
2016-07-14 12:30:00,36.73,36.74,36.66,36.66,358085.0,25.1452,25.1521,25.0973,25.0973,358085.0
2016-07-14 12:40:00,36.66,36.69,36.64,36.69,216102.0,25.0973,25.1178,25.0836,25.1178,216102.0
2016-07-14 12:50:00,36.69,36.71,36.65,36.66,421364.0,25.1178,25.1315,25.0905,25.0973,421364.0
2016-07-14 13:00:00,36.67,36.7,36.66,36.67,333709.0,25.1042,25.1247,25.0973,25.1042,333709.0
2016-07-14 13:10:00,36.68,36.68,36.61,36.62,196862.0,25.111,25.111,25.0631,25.0699,196862.0
2016-07-14 13:20:00,36.61,36.69,36.61,36.65,317395.0,25.0631,25.1178,25.0631,25.0905,317395.0
2016-07-14 13:30:00,36.66,36.73,36.65,36.72,409556.0,25.0973,25.1452,25.0905,25.1384,409556.0
2016-07-14 13:40:00,36.72,36.75,36.71,36.75,249625.0,25.1384,25.1589,25.1315,25.1589,249625.0
2016-07-14 13:50:00,36.75,36.8,36.72,36.73,538560.0,25.1589,25.1932,25.1384,25.1452,538560.0
2016-07-14 14:00:00,36.73,36.77,36.72,36.76,316278.0,25.1452,25.1726,25.1384,25.1658,316278.0
2016-07-14 14:10:00,36.75,36.83,36.75,36.83,338895.0,25.1589,25.2137,25.1589,25.2137,338895.0
2016-07-14 14:20:00,36.82,36.83,36.81,36.82,669577.0,25.2068,25.2137,25.2,25.2068,669577.0
2016-07-14 14:30:00,36.83,36.83,36.76,36.8,352338.0,25.2137,25.2137,25.1658,25.1932,352338.0
2016-07-14 14:40:00,36.8,36.82,36.78,36.81,222501.0,25.1932,25.2068,25.1795,25.2,222501.0
2016-07-14 14:50:00,36.8,36.83,36.79,36.8,323772.0,25.1932,25.2137,25.1863,25.1932,323772.0
2016-07-14 15:00:00,36.8,36.87,36.8,36.87,393887.0,25.1932,25.2411,25.1932,25.2411,393887.0
2016-07-14 15:10:00,36.86,36.9,36.85,36.89,625828.0,25.2342,25.2616,25.2274,25.2548,625828.0
2016-07-14 15:20:00,36.89,36.94,36.87,36.94,584189.0,25.2548,25.289,25.2411,25.289,584189.0
2016-07-14 15:30:00,36.94,36.94,36.84,36.9,766509.0,25.289,25.289,25.2205,25.2616,766509.0
2016-07-14 15:40:00,36.9,36.96,36.89,36.94,1179905.0,25.2616,25.3027,25.2548,25.289,1179905.0
2016-07-14 15:50:00,36.94,36.95,36.9,36.91,2426834.0,25.289,25.2958,25.2616,25.2685,2426834.0
2016-07-15 09:30:00,36.97,37.19,36.94,37.12,3402468.0,25.3095,25.4601,25.289,25.4122,3402468.0
2016-07-15 09:40:00,37.12,37.15,37.03,37.08,762386.0,25.4122,25.4328,25.3506,25.3848,762386.0
2016-07-15 09:50:00,37.09,37.15,37.04,37.06,735335.0,25.3917,25.4328,25.3575,25.3711,735335.0
2016-07-15 10:00:00,37.07,37.11,37.03,37.11,503217.0,25.378,25.4054,25.3506,25.4054,503217.0
2016-07-15 10:10:00,37.11,37.15,37.07,37.11,570484.0,25.4054,25.4328,25.378,25.4054,570484.0
2016-07-15 10:20:00,37.11,37.15,37.06,37.06,585659.0,25.4054,25.4328,25.3711,25.3711,585659.0
2016-07-15 10:30:00,37.06,37.08,37.03,37.07,407012.0,25.3711,25.3848,25.3506,25.378,407012.0
2016-07-15 10:40:00,37.07,37.08,36.99,37.01,427195.0,25.378,25.3848,25.3232,25.3369,427195.0
2016-07-15 10:50:00,37.0,37.04,36.93,36.94,663577.0,25.3301,25.3575,25.2821,25.289,663577.0
2016-07-15 11:00:00,36.94,37.0,36.9,36.91,771654.0,25.289,25.3301,25.2616,25.2685,771654.0
2016-07-15 11:10:00,36.91,36.94,36.87,36.88,760909.0,25.2685,25.289,25.2411,25.2479,760909.0
2016-07-15 11:20:00,36.88,36.88,36.77,36.79,685458.0,25.2479,25.2479,25.1726,25.1863,685458.0
2016-07-15 11:30:00,36.79,36.83,36.75,36.77,297094.0,25.1863,25.2137,25.1589,25.1726,297094.0
2016-07-15 11:40:00,36.77,36.78,36.72,36.73,214238.0,25.1726,25.1795,25.1384,25.1452,214238.0
2016-07-15 11:50:00,36.72,36.75,36.7,36.71,195591.0,25.1384,25.1589,25.1247,25.1315,195591.0
2016-07-15 12:00:00,36.71,36.75,36.7,36.73,199623.0,25.1315,25.1589,25.1247,25.1452,199623.0
2016-07-15 12:10:00,36.73,36.74,36.68,36.7,224903.0,25.1452,25.1521,25.111,25.1247,224903.0
2016-07-15 12:20:00,36.7,36.74,36.69,36.74,249246.0,25.1247,25.1521,25.1178,25.1521,249246.0
2016-07-15 12:30:00,36.74,36.75,36.72,36.72,206025.0,25.1521,25.1589,25.1384,25.1384,206025.0
2016-07-15 12:40:00,36.72,36.75,36.72,36.73,239563.0,25.1384,25.1589,25.1384,25.1452,239563.0
2016-07-15 12:50:00,36.73,36.74,36.68,36.7,216298.0,25.1452,25.1521,25.111,25.1247,216298.0
2016-07-15 13:00:00,36.7,36.73,36.7,36.72,140416.0,25.1247,25.1452,25.1247,25.1384,140416.0
2016-07-15 13:10:00,36.71,36.77,36.7,36.77,226215.0,25.1315,25.1726,25.1247,25.1726,226215.0
2016-07-15 13:20:00,36.77,36.8,36.76,36.79,250361.0,25.1726,25.1932,25.1658,25.1863,250361.0
2016-07-15 13:30:00,36.79,36.79,36.74,36.76,229303.0,25.1863,25.1863,25.1521,25.1658,229303.0
2016-07-15 13:40:00,36.76,36.8,36.72,36.74,383242.0,25.1658,25.1932,25.1384,25.1521,383242.0
2016-07-15 13:50:00,36.75,36.78,36.71,36.77,874850.0,25.1589,25.1795,25.1315,25.1726,874850.0
2016-07-15 14:00:00,36.77,36.78,36.72,36.73,503595.0,25.1726,25.1795,25.1384,25.1452,503595.0
2016-07-15 14:10:00,36.73,36.74,36.68,36.71,365115.0,25.1452,25.1521,25.111,25.1315,365115.0
2016-07-15 14:20:00,36.72,36.72,36.69,36.7,223660.0,25.1384,25.1384,25.1178,25.1247,223660.0
2016-07-15 14:30:00,36.7,36.74,36.69,36.69,276308.0,25.1247,25.1521,25.1178,25.1178,276308.0
2016-07-15 14:40:00,36.69,36.72,36.67,36.67,384058.0,25.1178,25.1384,25.1042,25.1042,384058.0
2016-07-15 14:50:00,36.67,36.72,36.63,36.7,524441.0,25.1042,25.1384,25.0768,25.1247,524441.0
2016-07-15 15:00:00,36.7,36.74,36.69,36.73,238909.0,25.1247,25.1521,25.1178,25.1452,238909.0
2016-07-15 15:10:00,36.73,36.74,36.69,36.7,304899.0,25.1452,25.1521,25.1178,25.1247,304899.0
2016-07-15 15:20:00,36.7,36.75,36.69,36.75,471102.0,25.1247,25.1589,25.1178,25.1589,471102.0
2016-07-15 15:30:00,36.75,36.79,36.73,36.78,547867.0,25.1589,25.1863,25.1452,25.1795,547867.0
2016-07-15 15:40:00,36.77,36.78,36.68,36.72,926574.0,25.1726,25.1795,25.111,25.1384,926574.0
2016-07-15 15:50:00,36.72,36.79,36.68,36.75,2345240.0,25.1384,25.1863,25.111,25.1589,2345240.0
2016-07-18 09:30:00,36.68,36.83,36.63,36.7,1096360.0,25.111,25.2137,25.0768,25.1247,1096360.0
2016-07-18 09:40:00,36.71,36.83,36.7,36.83,551973.0,25.1315,25.2137,25.1247,25.2137,551973.0
2016-07-18 09:50:00,36.83,36.94,36.82,36.94,570785.0,25.2137,25.289,25.2068,25.289,570785.0
2016-07-18 10:00:00,36.94,36.99,36.89,36.91,546357.0,25.289,25.3232,25.2548,25.2685,546357.0
2016-07-18 10:10:00,36.91,36.98,36.9,36.98,232972.0,25.2685,25.3164,25.2616,25.3164,232972.0
2016-07-18 10:20:00,36.98,36.99,36.91,36.92,586959.0,25.3164,25.3232,25.2685,25.2753,586959.0
2016-07-18 10:30:00,36.92,36.93,36.84,36.88,463033.0,25.2753,25.2821,25.2205,25.2479,463033.0
2016-07-18 10:40:00,36.88,36.89,36.79,36.79,297933.0,25.2479,25.2548,25.1863,25.1863,297933.0
2016-07-18 10:50:00,36.79,36.83,36.78,36.8,337239.0,25.1863,25.2137,25.1795,25.1932,337239.0
2016-07-18 11:00:00,36.79,36.81,36.76,36.77,276696.0,25.1863,25.2,25.1658,25.1726,276696.0
2016-07-18 11:10:00,36.77,36.78,36.75,36.77,190755.0,25.1726,25.1795,25.1589,25.1726,190755.0
2016-07-18 11:20:00,36.76,36.78,36.75,36.75,241346.0,25.1658,25.1795,25.1589,25.1589,241346.0
2016-07-18 11:30:00,36.76,36.77,36.7,36.73,413941.0,25.1658,25.1726,25.1247,25.1452,413941.0
2016-07-18 11:40:00,36.73,36.75,36.7,36.73,375137.0,25.1452,25.1589,25.1247,25.1452,375137.0
2016-07-18 11:50:00,36.73,36.73,36.69,36.7,350236.0,25.1452,25.1452,25.1178,25.1247,350236.0
2016-07-18 12:00:00,36.7,36.7,36.65,36.66,425081.0,25.1247,25.1247,25.0905,25.0973,425081.0
2016-07-18 12:10:00,36.66,36.72,36.61,36.62,518680.0,25.0973,25.1384,25.0631,25.0699,518680.0
2016-07-18 12:20:00,36.62,36.63,36.61,36.63,406318.0,25.0699,25.0768,25.0631,25.0768,406318.0
2016-07-18 12:30:00,36.62,36.64,36.61,36.62,322215.0,25.0699,25.0836,25.0631,25.0699,322215.0
2016-07-18 12:40:00,36.62,36.64,36.61,36.63,238288.0,25.0699,25.0836,25.0631,25.0768,238288.0
2016-07-18 12:50:00,36.63,36.64,36.62,36.64,171790.0,25.0768,25.0836,25.0699,25.0836,171790.0
2016-07-18 13:00:00,36.64,36.64,36.63,36.63,85875.0,25.0836,25.0836,25.0768,25.0768,85875.0
2016-07-18 13:10:00,36.63,36.64,36.6,36.6,273244.0,25.0768,25.0836,25.0562,25.0562,273244.0
2016-07-18 13:20:00,36.61,36.61,36.58,36.61,257668.0,25.0631,25.0631,25.0425,25.0631,257668.0
2016-07-18 13:30:00,36.61,36.63,36.6,36.63,225048.0,25.0631,25.0768,25.0562,25.0768,225048.0
2016-07-18 13:40:00,36.63,36.63,36.61,36.62,400340.0,25.0768,25.0768,25.0631,25.0699,400340.0
2016-07-18 13:50:00,36.61,36.62,36.59,36.61,226176.0,25.0631,25.0699,25.0494,25.0631,226176.0
2016-07-18 14:00:00,36.61,36.61,36.58,36.59,293323.0,25.0631,25.0631,25.0425,25.0494,293323.0
2016-07-18 14:10:00,36.59,36.61,36.56,36.56,333081.0,25.0494,25.0631,25.0288,25.0288,333081.0
2016-07-18 14:20:00,36.56,36.57,36.55,36.55,191836.0,25.0288,25.0357,25.022,25.022,191836.0
2016-07-18 14:30:00,36.55,36.59,36.55,36.58,419844.0,25.022,25.0494,25.022,25.0425,419844.0
2016-07-18 14:40:00,36.59,36.59,36.57,36.59,331973.0,25.0494,25.0494,25.0357,25.0494,331973.0
2016-07-18 14:50:00,36.58,36.62,36.57,36.6,438428.0,25.0425,25.0699,25.0357,25.0562,438428.0
2016-07-18 15:00:00,36.61,36.61,36.59,36.6,319458.0,25.0631,25.0631,25.0494,25.0562,319458.0
2016-07-18 15:10:00,36.6,36.62,36.6,36.62,354288.0,25.0562,25.0699,25.0562,25.0699,354288.0
2016-07-18 15:20:00,36.62,36.63,36.61,36.62,215152.0,25.0699,25.0768,25.0631,25.0699,215152.0
2016-07-18 15:30:00,36.62,36.65,36.59,36.64,529260.0,25.0699,25.0905,25.0494,25.0836,529260.0
2016-07-18 15:40:00,36.64,36.65,36.63,36.63,335703.0,25.0836,25.0905,25.0768,25.0768,335703.0
2016-07-18 15:50:00,36.63,36.64,36.62,36.64,1139427.0,25.0768,25.0836,25.0699,25.0836,1139427.0
2016-07-19 09:30:00,36.67,36.85,36.58,36.8,787984.0,25.1042,25.2274,25.0425,25.1932,787984.0
2016-07-19 09:40:00,36.8,36.87,36.75,36.78,543811.0,25.1932,25.2411,25.1589,25.1795,543811.0
2016-07-19 09:50:00,36.78,36.81,36.71,36.76,640489.0,25.1795,25.2,25.1315,25.1658,640489.0
2016-07-19 10:00:00,36.76,36.77,36.61,36.68,376939.0,25.1658,25.1726,25.0631,25.111,376939.0
2016-07-19 10:10:00,36.68,36.71,36.61,36.67,593422.0,25.111,25.1315,25.0631,25.1042,593422.0
2016-07-19 10:20:00,36.68,36.72,36.66,36.7,479175.0,25.111,25.1384,25.0973,25.1247,479175.0
2016-07-19 10:30:00,36.7,36.73,36.68,36.7,300628.0,25.1247,25.1452,25.111,25.1247,300628.0
2016-07-19 10:40:00,36.7,36.7,36.61,36.63,402768.0,25.1247,25.1247,25.0631,25.0768,402768.0
2016-07-19 10:50:00,36.63,36.63,36.56,36.6,471922.0,25.0768,25.0768,25.0288,25.0562,471922.0
2016-07-19 11:00:00,36.61,36.71,36.6,36.69,263189.0,25.0631,25.1315,25.0562,25.1178,263189.0
2016-07-19 11:10:00,36.69,36.7,36.61,36.65,261339.0,25.1178,25.1247,25.0631,25.0905,261339.0
2016-07-19 11:20:00,36.64,36.71,36.57,36.57,532685.0,25.0836,25.1315,25.0357,25.0357,532685.0
2016-07-19 11:30:00,36.57,36.62,36.56,36.62,208204.0,25.0357,25.0699,25.0288,25.0699,208204.0
2016-07-19 11:40:00,36.61,36.64,36.55,36.59,148148.0,25.0631,25.0836,25.022,25.0494,148148.0
2016-07-19 11:50:00,36.59,36.64,36.58,36.63,225778.0,25.0494,25.0836,25.0425,25.0768,225778.0
2016-07-19 12:00:00,36.63,36.63,36.56,36.57,214657.0,25.0768,25.0768,25.0288,25.0357,214657.0
2016-07-19 12:10:00,36.57,36.62,36.56,36.59,168555.0,25.0357,25.0699,25.0288,25.0494,168555.0
2016-07-19 12:20:00,36.59,36.63,36.58,36.6,128052.0,25.0494,25.0768,25.0425,25.0562,128052.0
2016-07-19 12:30:00,36.6,36.61,36.57,36.59,129343.0,25.0562,25.0631,25.0357,25.0494,129343.0
2016-07-19 12:40:00,36.59,36.62,36.57,36.6,174608.0,25.0494,25.0699,25.0357,25.0562,174608.0
2016-07-19 12:50:00,36.6,36.62,36.59,36.62,107062.0,25.0562,25.0699,25.0494,25.0699,107062.0
2016-07-19 13:00:00,36.61,36.64,36.6,36.63,210197.0,25.0631,25.0836,25.0562,25.0768,210197.0
2016-07-19 13:10:00,36.63,36.63,36.59,36.61,112543.0,25.0768,25.0768,25.0494,25.0631,112543.0
2016-07-19 13:20:00,36.61,36.62,36.59,36.61,173668.0,25.0631,25.0699,25.0494,25.0631,173668.0
2016-07-19 13:30:00,36.6,36.61,36.55,36.57,244879.0,25.0562,25.0631,25.022,25.0357,244879.0
2016-07-19 13:40:00,36.57,36.62,36.56,36.59,181139.0,25.0357,25.0699,25.0288,25.0494,181139.0
2016-07-19 13:50:00,36.59,36.6,36.57,36.59,224465.0,25.0494,25.0562,25.0357,25.0494,224465.0
2016-07-19 14:00:00,36.59,36.67,36.58,36.66,216638.0,25.0494,25.1042,25.0425,25.0973,216638.0
2016-07-19 14:10:00,36.66,36.68,36.64,36.68,134857.0,25.0973,25.111,25.0836,25.111,134857.0
2016-07-19 14:20:00,36.68,36.72,36.67,36.7,216192.0,25.111,25.1384,25.1042,25.1247,216192.0
2016-07-19 14:30:00,36.7,36.71,36.66,36.67,186307.0,25.1247,25.1315,25.0973,25.1042,186307.0
2016-07-19 14:40:00,36.68,36.69,36.65,36.66,113728.0,25.111,25.1178,25.0905,25.0973,113728.0
2016-07-19 14:50:00,36.66,36.67,36.63,36.64,234968.0,25.0973,25.1042,25.0768,25.0836,234968.0
2016-07-19 15:00:00,36.64,36.66,36.62,36.62,188656.0,25.0836,25.0973,25.0699,25.0699,188656.0
2016-07-19 15:10:00,36.62,36.67,36.62,36.66,203927.0,25.0699,25.1042,25.0699,25.0973,203927.0
2016-07-19 15:20:00,36.66,36.67,36.61,36.62,285243.0,25.0973,25.1042,25.0631,25.0699,285243.0
2016-07-19 15:30:00,36.62,36.67,36.61,36.61,374395.0,25.0699,25.1042,25.0631,25.0631,374395.0
2016-07-19 15:40:00,36.61,36.63,36.58,36.61,786077.0,25.0631,25.0768,25.0425,25.0631,786077.0
2016-07-19 15:50:00,36.6,36.66,36.6,36.65,1595437.0,25.0562,25.0973,25.0562,25.0905,1595437.0
2016-07-20 09:30:00,36.83,36.9,36.78,36.85,797949.0,25.2137,25.2616,25.1795,25.2274,797949.0
2016-07-20 09:40:00,36.86,36.93,36.85,36.93,455945.0,25.2342,25.2821,25.2274,25.2821,455945.0
2016-07-20 09:50:00,36.92,36.93,36.88,36.89,230286.0,25.2753,25.2821,25.2479,25.2548,230286.0
2016-07-20 10:00:00,36.89,36.9,36.84,36.85,364758.0,25.2548,25.2616,25.2205,25.2274,364758.0
2016-07-20 10:10:00,36.85,36.85,36.81,36.82,169700.0,25.2274,25.2274,25.2,25.2068,169700.0
2016-07-20 10:20:00,36.82,36.86,36.8,36.81,207349.0,25.2068,25.2342,25.1932,25.2,207349.0
2016-07-20 10:30:00,36.8,36.81,36.78,36.79,252674.0,25.1932,25.2,25.1795,25.1863,252674.0
2016-07-20 10:40:00,36.79,36.81,36.77,36.79,326565.0,25.1863,25.2,25.1726,25.1863,326565.0
2016-07-20 10:50:00,36.79,36.8,36.75,36.77,214201.0,25.1863,25.1932,25.1589,25.1726,214201.0
2016-07-20 11:00:00,36.77,36.79,36.75,36.78,311535.0,25.1726,25.1863,25.1589,25.1795,311535.0
2016-07-20 11:10:00,36.78,36.78,36.69,36.7,310888.0,25.1795,25.1795,25.1178,25.1247,310888.0
2016-07-20 11:20:00,36.71,36.83,36.69,36.82,376011.0,25.1315,25.2137,25.1178,25.2068,376011.0
2016-07-20 11:30:00,36.82,36.84,36.76,36.83,257128.0,25.2068,25.2205,25.1658,25.2137,257128.0
2016-07-20 11:40:00,36.82,36.85,36.8,36.8,120229.0,25.2068,25.2274,25.1932,25.1932,120229.0
2016-07-20 11:50:00,36.8,36.8,36.76,36.77,152970.0,25.1932,25.1932,25.1658,25.1726,152970.0
2016-07-20 12:00:00,36.76,36.78,36.72,36.76,271474.0,25.1658,25.1795,25.1384,25.1658,271474.0
2016-07-20 12:10:00,36.75,36.82,36.75,36.82,114347.0,25.1589,25.2068,25.1589,25.2068,114347.0
2016-07-20 12:20:00,36.81,36.83,36.77,36.78,187139.0,25.2,25.2137,25.1726,25.1795,187139.0
2016-07-20 12:30:00,36.77,36.78,36.74,36.76,162368.0,25.1726,25.1795,25.1521,25.1658,162368.0
2016-07-20 12:40:00,36.77,36.78,36.73,36.74,148258.0,25.1726,25.1795,25.1452,25.1521,148258.0
2016-07-20 12:50:00,36.73,36.8,36.73,36.8,177235.0,25.1452,25.1932,25.1452,25.1932,177235.0
2016-07-20 13:00:00,36.79,36.82,36.78,36.79,205408.0,25.1863,25.2068,25.1795,25.1863,205408.0
2016-07-20 13:10:00,36.79,36.8,36.78,36.79,117745.0,25.1863,25.1932,25.1795,25.1863,117745.0
2016-07-20 13:20:00,36.78,36.81,36.78,36.81,105714.0,25.1795,25.2,25.1795,25.2,105714.0
2016-07-20 13:30:00,36.81,36.83,36.79,36.81,140361.0,25.2,25.2137,25.1863,25.2,140361.0
2016-07-20 13:40:00,36.81,36.82,36.79,36.81,103514.0,25.2,25.2068,25.1863,25.2,103514.0
2016-07-20 13:50:00,36.81,36.81,36.78,36.79,128721.0,25.2,25.2,25.1795,25.1863,128721.0
2016-07-20 14:00:00,36.78,36.82,36.78,36.82,155226.0,25.1795,25.2068,25.1795,25.2068,155226.0
2016-07-20 14:10:00,36.82,36.82,36.8,36.8,288735.0,25.2068,25.2068,25.1932,25.1932,288735.0
2016-07-20 14:20:00,36.8,36.81,36.76,36.77,210279.0,25.1932,25.2,25.1658,25.1726,210279.0
2016-07-20 14:30:00,36.77,36.78,36.72,36.77,415191.0,25.1726,25.1795,25.1384,25.1726,415191.0
2016-07-20 14:40:00,36.76,36.8,36.75,36.78,156802.0,25.1658,25.1932,25.1589,25.1795,156802.0
2016-07-20 14:50:00,36.77,36.78,36.76,36.77,154617.0,25.1726,25.1795,25.1658,25.1726,154617.0
2016-07-20 15:00:00,36.77,36.78,36.75,36.77,187880.0,25.1726,25.1795,25.1589,25.1726,187880.0
2016-07-20 15:10:00,36.77,36.78,36.73,36.75,365275.0,25.1726,25.1795,25.1452,25.1589,365275.0
2016-07-20 15:20:00,36.75,36.77,36.73,36.73,260048.0,25.1589,25.1726,25.1452,25.1452,260048.0
2016-07-20 15:30:00,36.73,36.75,36.73,36.74,239001.0,25.1452,25.1589,25.1452,25.1521,239001.0
2016-07-20 15:40:00,36.74,36.75,36.71,36.71,371498.0,25.1521,25.1589,25.1315,25.1315,371498.0
2016-07-20 15:50:00,36.72,36.73,36.68,36.69,1093558.0,25.1384,25.1452,25.111,25.1178,1093558.0
2016-07-21 09:30:00,36.67,36.82,36.63,36.75,930805.0,25.1042,25.2068,25.0768,25.1589,930805.0
2016-07-21 09:40:00,36.74,36.8,36.72,36.74,347031.0,25.1521,25.1932,25.1384,25.1521,347031.0
2016-07-21 09:50:00,36.75,36.79,36.72,36.73,231670.0,25.1589,25.1863,25.1384,25.1452,231670.0
2016-07-21 10:00:00,36.74,36.76,36.67,36.68,438622.0,25.1521,25.1658,25.1042,25.111,438622.0
2016-07-21 10:10:00,36.68,36.75,36.66,36.71,373678.0,25.111,25.1589,25.0973,25.1315,373678.0
2016-07-21 10:20:00,36.72,36.74,36.66,36.69,255815.0,25.1384,25.1521,25.0973,25.1178,255815.0
2016-07-21 10:30:00,36.69,36.71,36.65,36.66,273241.0,25.1178,25.1315,25.0905,25.0973,273241.0
2016-07-21 10:40:00,36.66,36.7,36.64,36.69,255788.0,25.0973,25.1247,25.0836,25.1178,255788.0
2016-07-21 10:50:00,36.69,36.71,36.68,36.69,229367.0,25.1178,25.1315,25.111,25.1178,229367.0
2016-07-21 11:00:00,36.69,36.71,36.68,36.7,245188.0,25.1178,25.1315,25.111,25.1247,245188.0
2016-07-21 11:10:00,36.7,36.73,36.69,36.72,284799.0,25.1247,25.1452,25.1178,25.1384,284799.0
2016-07-21 11:20:00,36.73,36.74,36.68,36.69,362053.0,25.1452,25.1521,25.111,25.1178,362053.0
2016-07-21 11:30:00,36.69,36.69,36.64,36.64,165764.0,25.1178,25.1178,25.0836,25.0836,165764.0
2016-07-21 11:40:00,36.64,36.64,36.54,36.57,541566.0,25.0836,25.0836,25.0152,25.0357,541566.0
2016-07-21 11:50:00,36.57,36.63,36.56,36.63,140052.0,25.0357,25.0768,25.0288,25.0768,140052.0
2016-07-21 12:00:00,36.63,36.68,36.61,36.68,284925.0,25.0768,25.111,25.0631,25.111,284925.0
2016-07-21 12:10:00,36.68,36.69,36.64,36.67,170380.0,25.111,25.1178,25.0836,25.1042,170380.0
2016-07-21 12:20:00,36.67,36.68,36.61,36.65,207919.0,25.1042,25.111,25.0631,25.0905,207919.0
2016-07-21 12:30:00,36.64,36.67,36.63,36.66,136859.0,25.0836,25.1042,25.0768,25.0973,136859.0
2016-07-21 12:40:00,36.65,36.66,36.63,36.65,84134.0,25.0905,25.0973,25.0768,25.0905,84134.0
2016-07-21 12:50:00,36.65,36.66,36.63,36.64,112088.0,25.0905,25.0973,25.0768,25.0836,112088.0
2016-07-21 13:00:00,36.64,36.64,36.59,36.63,296471.0,25.0836,25.0836,25.0494,25.0768,296471.0
2016-07-21 13:10:00,36.63,36.63,36.58,36.59,277123.0,25.0768,25.0768,25.0425,25.0494,277123.0
2016-07-21 13:20:00,36.59,36.6,36.58,36.59,124866.0,25.0494,25.0562,25.0425,25.0494,124866.0
2016-07-21 13:30:00,36.59,36.62,36.58,36.62,120335.0,25.0494,25.0699,25.0425,25.0699,120335.0
2016-07-21 13:40:00,36.61,36.64,36.6,36.6,153555.0,25.0631,25.0836,25.0562,25.0562,153555.0
2016-07-21 13:50:00,36.6,36.63,36.57,36.59,200104.0,25.0562,25.0768,25.0357,25.0494,200104.0
2016-07-21 14:00:00,36.59,36.6,36.55,36.55,139161.0,25.0494,25.0562,25.022,25.022,139161.0
2016-07-21 14:10:00,36.55,36.56,36.52,36.55,287215.0,25.022,25.0288,25.0015,25.022,287215.0
2016-07-21 14:20:00,36.55,36.56,36.52,36.53,183042.0,25.022,25.0288,25.0015,25.0083,183042.0
2016-07-21 14:30:00,36.53,36.56,36.52,36.54,244167.0,25.0083,25.0288,25.0015,25.0152,244167.0
2016-07-21 14:40:00,36.54,36.56,36.52,36.56,137426.0,25.0152,25.0288,25.0015,25.0288,137426.0
2016-07-21 14:50:00,36.55,36.6,36.55,36.55,134639.0,25.022,25.0562,25.022,25.022,134639.0
2016-07-21 15:00:00,36.55,36.58,36.52,36.52,204897.0,25.022,25.0425,25.0015,25.0015,204897.0
2016-07-21 15:10:00,36.53,36.58,36.52,36.57,231100.0,25.0083,25.0425,25.0015,25.0357,231100.0
2016-07-21 15:20:00,36.57,36.61,36.56,36.61,185348.0,25.0357,25.0631,25.0288,25.0631,185348.0
2016-07-21 15:30:00,36.61,36.65,36.6,36.64,278392.0,25.0631,25.0905,25.0562,25.0836,278392.0
2016-07-21 15:40:00,36.65,36.69,36.61,36.68,575084.0,25.0905,25.1178,25.0631,25.111,575084.0
2016-07-21 15:50:00,36.68,36.72,36.65,36.7,886275.0,25.111,25.1384,25.0905,25.1247,886275.0
2016-07-22 09:30:00,36.8,36.84,36.68,36.7,539286.0,25.1932,25.2205,25.111,25.1247,539286.0
2016-07-22 09:40:00,36.7,36.78,36.68,36.75,689225.0,25.1247,25.1795,25.111,25.1589,689225.0
2016-07-22 09:50:00,36.76,36.81,36.72,36.76,685187.0,25.1658,25.2,25.1384,25.1658,685187.0
2016-07-22 10:00:00,36.77,36.79,36.73,36.74,327793.0,25.1726,25.1863,25.1452,25.1521,327793.0
2016-07-22 10:10:00,36.74,36.75,36.68,36.74,282135.0,25.1521,25.1589,25.111,25.1521,282135.0
2016-07-22 10:20:00,36.75,36.77,36.71,36.75,310772.0,25.1589,25.1726,25.1315,25.1589,310772.0
2016-07-22 10:30:00,36.74,36.75,36.69,36.73,320629.0,25.1521,25.1589,25.1178,25.1452,320629.0
2016-07-22 10:40:00,36.73,36.78,36.71,36.76,286252.0,25.1452,25.1795,25.1315,25.1658,286252.0
2016-07-22 10:50:00,36.75,36.79,36.75,36.76,275589.0,25.1589,25.1863,25.1589,25.1658,275589.0
2016-07-22 11:00:00,36.77,36.78,36.74,36.75,237209.0,25.1726,25.1795,25.1521,25.1589,237209.0
2016-07-22 11:10:00,36.75,36.75,36.7,36.7,146960.0,25.1589,25.1589,25.1247,25.1247,146960.0
2016-07-22 11:20:00,36.71,36.75,36.7,36.75,597338.0,25.1315,25.1589,25.1247,25.1589,597338.0
2016-07-22 11:30:00,36.75,36.75,36.72,36.73,180811.0,25.1589,25.1589,25.1384,25.1452,180811.0
2016-07-22 11:40:00,36.73,36.75,36.72,36.74,101216.0,25.1452,25.1589,25.1384,25.1521,101216.0
2016-07-22 11:50:00,36.74,36.79,36.74,36.78,366023.0,25.1521,25.1863,25.1521,25.1795,366023.0
2016-07-22 12:00:00,36.78,36.79,36.78,36.78,141370.0,25.1795,25.1863,25.1795,25.1795,141370.0
2016-07-22 12:10:00,36.78,36.79,36.75,36.76,211882.0,25.1795,25.1863,25.1589,25.1658,211882.0
2016-07-22 12:20:00,36.76,36.76,36.74,36.75,273229.0,25.1658,25.1658,25.1521,25.1589,273229.0
2016-07-22 12:30:00,36.75,36.76,36.74,36.75,181663.0,25.1589,25.1658,25.1521,25.1589,181663.0
2016-07-22 12:40:00,36.74,36.75,36.73,36.73,109230.0,25.1521,25.1589,25.1452,25.1452,109230.0
2016-07-22 12:50:00,36.73,36.75,36.72,36.73,192550.0,25.1452,25.1589,25.1384,25.1452,192550.0
2016-07-22 13:00:00,36.73,36.75,36.72,36.74,98831.0,25.1452,25.1589,25.1384,25.1521,98831.0
2016-07-22 13:10:00,36.75,36.75,36.74,36.75,58983.0,25.1589,25.1589,25.1521,25.1589,58983.0
2016-07-22 13:20:00,36.74,36.75,36.73,36.75,134261.0,25.1521,25.1589,25.1452,25.1589,134261.0
2016-07-22 13:30:00,36.74,36.76,36.72,36.73,124242.0,25.1521,25.1658,25.1384,25.1452,124242.0
2016-07-22 13:40:00,36.72,36.74,36.71,36.71,177290.0,25.1384,25.1521,25.1315,25.1315,177290.0
2016-07-22 13:50:00,36.72,36.74,36.71,36.73,179554.0,25.1384,25.1521,25.1315,25.1452,179554.0
2016-07-22 14:00:00,36.73,36.74,36.7,36.73,182667.0,25.1452,25.1521,25.1247,25.1452,182667.0
2016-07-22 14:10:00,36.74,36.75,36.73,36.73,172279.0,25.1521,25.1589,25.1452,25.1452,172279.0
2016-07-22 14:20:00,36.73,36.74,36.72,36.73,102264.0,25.1452,25.1521,25.1384,25.1452,102264.0
2016-07-22 14:30:00,36.73,36.74,36.73,36.74,112110.0,25.1452,25.1521,25.1452,25.1521,112110.0
2016-07-22 14:40:00,36.74,36.75,36.73,36.74,180097.0,25.1521,25.1589,25.1452,25.1521,180097.0
2016-07-22 14:50:00,36.73,36.75,36.72,36.72,223488.0,25.1452,25.1589,25.1384,25.1384,223488.0
2016-07-22 15:00:00,36.73,36.75,36.72,36.74,216080.0,25.1452,25.1589,25.1384,25.1521,216080.0
2016-07-22 15:10:00,36.73,36.75,36.73,36.75,309758.0,25.1452,25.1589,25.1452,25.1589,309758.0
2016-07-22 15:20:00,36.74,36.79,36.74,36.77,352861.0,25.1521,25.1863,25.1521,25.1726,352861.0
2016-07-22 15:30:00,36.77,36.78,36.75,36.76,265444.0,25.1726,25.1795,25.1589,25.1658,265444.0
2016-07-22 15:40:00,36.76,36.77,36.72,36.75,445418.0,25.1658,25.1726,25.1384,25.1589,445418.0
2016-07-22 15:50:00,36.75,36.75,36.68,36.73,1399777.0,25.1589,25.1589,25.111,25.1452,1399777.0
2016-07-25 09:30:00,36.8,36.84,36.66,36.66,627743.0,25.1932,25.2205,25.0973,25.0973,627743.0
2016-07-25 09:40:00,36.65,36.65,36.51,36.53,411427.0,25.0905,25.0905,24.9946,25.0083,411427.0
2016-07-25 09:50:00,36.53,36.55,36.51,36.52,268573.0,25.0083,25.022,24.9946,25.0015,268573.0
2016-07-25 10:00:00,36.52,36.55,36.52,36.54,248376.0,25.0015,25.022,25.0015,25.0152,248376.0
2016-07-25 10:10:00,36.53,36.58,36.51,36.52,197414.0,25.0083,25.0425,24.9946,25.0015,197414.0
2016-07-25 10:20:00,36.52,36.56,36.51,36.55,209294.0,25.0015,25.0288,24.9946,25.022,209294.0
2016-07-25 10:30:00,36.55,36.58,36.53,36.57,151764.0,25.022,25.0425,25.0083,25.0357,151764.0
2016-07-25 10:40:00,36.57,36.58,36.55,36.56,173296.0,25.0357,25.0425,25.022,25.0288,173296.0
2016-07-25 10:50:00,36.56,36.59,36.55,36.58,124253.0,25.0288,25.0494,25.022,25.0425,124253.0
2016-07-25 11:00:00,36.57,36.61,36.56,36.58,175883.0,25.0357,25.0631,25.0288,25.0425,175883.0
2016-07-25 11:10:00,36.58,36.62,36.57,36.61,319897.0,25.0425,25.0699,25.0357,25.0631,319897.0
2016-07-25 11:20:00,36.61,36.65,36.58,36.62,180582.0,25.0631,25.0905,25.0425,25.0699,180582.0
2016-07-25 11:30:00,36.63,36.65,36.61,36.62,185219.0,25.0768,25.0905,25.0631,25.0699,185219.0
2016-07-25 11:40:00,36.61,36.62,36.56,36.57,180054.0,25.0631,25.0699,25.0288,25.0357,180054.0
2016-07-25 11:50:00,36.57,36.6,36.56,36.59,142739.0,25.0357,25.0562,25.0288,25.0494,142739.0
2016-07-25 12:00:00,36.59,36.62,36.56,36.59,152004.0,25.0494,25.0699,25.0288,25.0494,152004.0
2016-07-25 12:10:00,36.59,36.61,36.58,36.59,145567.0,25.0494,25.0631,25.0425,25.0494,145567.0
2016-07-25 12:20:00,36.6,36.61,36.56,36.59,148130.0,25.0562,25.0631,25.0288,25.0494,148130.0
2016-07-25 12:30:00,36.59,36.59,36.57,36.58,130856.0,25.0494,25.0494,25.0357,25.0425,130856.0
2016-07-25 12:40:00,36.59,36.62,36.58,36.62,134282.0,25.0494,25.0699,25.0425,25.0699,134282.0
2016-07-25 12:50:00,36.62,36.66,36.61,36.64,126227.0,25.0699,25.0973,25.0631,25.0836,126227.0
2016-07-25 13:00:00,36.64,36.64,36.58,36.59,146619.0,25.0836,25.0836,25.0425,25.0494,146619.0
2016-07-25 13:10:00,36.59,36.61,36.57,36.59,136408.0,25.0494,25.0631,25.0357,25.0494,136408.0
2016-07-25 13:20:00,36.59,36.66,36.59,36.65,163496.0,25.0494,25.0973,25.0494,25.0905,163496.0
2016-07-25 13:30:00,36.64,36.66,36.64,36.66,121662.0,25.0836,25.0973,25.0836,25.0973,121662.0
2016-07-25 13:40:00,36.66,36.67,36.63,36.65,133333.0,25.0973,25.1042,25.0768,25.0905,133333.0
2016-07-25 13:50:00,36.66,36.69,36.65,36.68,140639.0,25.0973,25.1178,25.0905,25.111,140639.0
2016-07-25 14:00:00,36.68,36.73,36.67,36.7,195665.0,25.111,25.1452,25.1042,25.1247,195665.0
2016-07-25 14:10:00,36.71,36.71,36.67,36.69,117273.0,25.1315,25.1315,25.1042,25.1178,117273.0
2016-07-25 14:20:00,36.69,36.7,36.66,36.68,121247.0,25.1178,25.1247,25.0973,25.111,121247.0
2016-07-25 14:30:00,36.68,36.7,36.67,36.68,139301.0,25.111,25.1247,25.1042,25.111,139301.0
2016-07-25 14:40:00,36.68,36.69,36.65,36.69,114094.0,25.111,25.1178,25.0905,25.1178,114094.0
2016-07-25 14:50:00,36.69,36.71,36.68,36.68,149318.0,25.1178,25.1315,25.111,25.111,149318.0
2016-07-25 15:00:00,36.68,36.7,36.67,36.67,217475.0,25.111,25.1247,25.1042,25.1042,217475.0
2016-07-25 15:10:00,36.68,36.68,36.65,36.68,241944.0,25.111,25.111,25.0905,25.111,241944.0
2016-07-25 15:20:00,36.67,36.7,36.67,36.69,226017.0,25.1042,25.1247,25.1042,25.1178,226017.0
2016-07-25 15:30:00,36.69,36.74,36.67,36.74,257270.0,25.1178,25.1521,25.1042,25.1521,257270.0
2016-07-25 15:40:00,36.73,36.76,36.72,36.76,298234.0,25.1452,25.1658,25.1384,25.1658,298234.0
2016-07-25 15:50:00,36.75,36.8,36.72,36.8,1239960.0,25.1589,25.1932,25.1384,25.1932,1239960.0
2016-07-26 09:30:00,36.83,36.87,36.67,36.8,704753.0,25.2137,25.2411,25.1042,25.1932,704753.0
2016-07-26 09:40:00,36.8,36.84,36.77,36.83,363884.0,25.1932,25.2205,25.1726,25.2137,363884.0
2016-07-26 09:50:00,36.84,36.84,36.77,36.81,126844.0,25.2205,25.2205,25.1726,25.2,126844.0
2016-07-26 10:00:00,36.8,36.85,36.8,36.84,277530.0,25.1932,25.2274,25.1932,25.2205,277530.0
2016-07-26 10:10:00,36.84,36.85,36.8,36.81,327561.0,25.2205,25.2274,25.1932,25.2,327561.0
2016-07-26 10:20:00,36.82,36.83,36.79,36.79,222063.0,25.2068,25.2137,25.1863,25.1863,222063.0
2016-07-26 10:30:00,36.8,36.81,36.75,36.77,159921.0,25.1932,25.2,25.1589,25.1726,159921.0
2016-07-26 10:40:00,36.76,36.79,36.73,36.79,216586.0,25.1658,25.1863,25.1452,25.1863,216586.0
2016-07-26 10:50:00,36.79,36.82,36.71,36.75,309993.0,25.1863,25.2068,25.1315,25.1589,309993.0
2016-07-26 11:00:00,36.75,36.78,36.71,36.72,226891.0,25.1589,25.1795,25.1315,25.1384,226891.0
2016-07-26 11:10:00,36.72,36.72,36.66,36.67,340952.0,25.1384,25.1384,25.0973,25.1042,340952.0
2016-07-26 11:20:00,36.67,36.69,36.65,36.68,187087.0,25.1042,25.1178,25.0905,25.111,187087.0
2016-07-26 11:30:00,36.69,36.75,36.66,36.74,196435.0,25.1178,25.1589,25.0973,25.1521,196435.0
2016-07-26 11:40:00,36.74,36.76,36.71,36.75,236224.0,25.1521,25.1658,25.1315,25.1589,236224.0
2016-07-26 11:50:00,36.75,36.8,36.75,36.8,164813.0,25.1589,25.1932,25.1589,25.1932,164813.0
2016-07-26 12:00:00,36.81,36.85,36.79,36.84,334179.0,25.2,25.2274,25.1863,25.2205,334179.0
2016-07-26 12:10:00,36.83,36.84,36.8,36.82,161762.0,25.2137,25.2205,25.1932,25.2068,161762.0
2016-07-26 12:20:00,36.82,36.85,36.8,36.82,156841.0,25.2068,25.2274,25.1932,25.2068,156841.0
2016-07-26 12:30:00,36.82,36.82,36.77,36.8,129441.0,25.2068,25.2068,25.1726,25.1932,129441.0
2016-07-26 12:40:00,36.79,36.82,36.76,36.8,193819.0,25.1863,25.2068,25.1658,25.1932,193819.0
2016-07-26 12:50:00,36.79,36.8,36.77,36.79,90196.0,25.1863,25.1932,25.1726,25.1863,90196.0
2016-07-26 13:00:00,36.79,36.82,36.76,36.8,223889.0,25.1863,25.2068,25.1658,25.1932,223889.0
2016-07-26 13:10:00,36.79,36.8,36.75,36.76,102223.0,25.1863,25.1932,25.1589,25.1658,102223.0
2016-07-26 13:20:00,36.76,36.76,36.7,36.71,150218.0,25.1658,25.1658,25.1247,25.1315,150218.0
2016-07-26 13:30:00,36.72,36.73,36.68,36.72,340832.0,25.1384,25.1452,25.111,25.1384,340832.0
2016-07-26 13:40:00,36.72,36.76,36.71,36.75,262992.0,25.1384,25.1658,25.1315,25.1589,262992.0
2016-07-26 13:50:00,36.75,36.76,36.73,36.74,114521.0,25.1589,25.1658,25.1452,25.1521,114521.0
2016-07-26 14:00:00,36.75,36.78,36.72,36.72,159789.0,25.1589,25.1795,25.1384,25.1384,159789.0
2016-07-26 14:10:00,36.72,36.74,36.69,36.74,286982.0,25.1384,25.1521,25.1178,25.1521,286982.0
2016-07-26 14:20:00,36.74,36.77,36.71,36.77,247900.0,25.1521,25.1726,25.1315,25.1726,247900.0
2016-07-26 14:30:00,36.77,36.78,36.74,36.75,147677.0,25.1726,25.1795,25.1521,25.1589,147677.0
2016-07-26 14:40:00,36.76,36.77,36.74,36.74,124861.0,25.1658,25.1726,25.1521,25.1521,124861.0
2016-07-26 14:50:00,36.74,36.76,36.74,36.75,88076.0,25.1521,25.1658,25.1521,25.1589,88076.0
2016-07-26 15:00:00,36.75,36.76,36.7,36.75,265161.0,25.1589,25.1658,25.1247,25.1589,265161.0
2016-07-26 15:10:00,36.75,36.76,36.7,36.7,169626.0,25.1589,25.1658,25.1247,25.1247,169626.0
2016-07-26 15:20:00,36.71,36.75,36.7,36.75,225063.0,25.1315,25.1589,25.1247,25.1589,225063.0
2016-07-26 15:30:00,36.75,36.79,36.73,36.79,224128.0,25.1589,25.1863,25.1452,25.1863,224128.0
2016-07-26 15:40:00,36.79,36.81,36.74,36.81,330703.0,25.1863,25.2,25.1521,25.2,330703.0
2016-07-26 15:50:00,36.81,36.84,36.77,36.82,1129884.0,25.2,25.2205,25.1726,25.2068,1129884.0
2016-07-27 09:30:00,36.75,36.82,36.7,36.7,676115.0,25.1589,25.2068,25.1247,25.1247,676115.0
2016-07-27 09:40:00,36.71,36.72,36.67,36.71,483955.0,25.1315,25.1384,25.1042,25.1315,483955.0
2016-07-27 09:50:00,36.71,36.73,36.7,36.72,218609.0,25.1315,25.1452,25.1247,25.1384,218609.0
2016-07-27 10:00:00,36.72,36.74,36.7,36.73,313015.0,25.1384,25.1521,25.1247,25.1452,313015.0
2016-07-27 10:10:00,36.73,36.75,36.68,36.72,363509.0,25.1452,25.1589,25.111,25.1384,363509.0
2016-07-27 10:20:00,36.72,36.72,36.65,36.68,385366.0,25.1384,25.1384,25.0905,25.111,385366.0
2016-07-27 10:30:00,36.68,36.71,36.65,36.71,403306.0,25.111,25.1315,25.0905,25.1315,403306.0
2016-07-27 10:40:00,36.71,36.71,36.67,36.69,387673.0,25.1315,25.1315,25.1042,25.1178,387673.0
2016-07-27 10:50:00,36.7,36.8,36.69,36.79,363008.0,25.1247,25.1932,25.1178,25.1863,363008.0
2016-07-27 11:00:00,36.79,36.81,36.72,36.73,284374.0,25.1863,25.2,25.1384,25.1452,284374.0
2016-07-27 11:10:00,36.72,36.75,36.7,36.72,237811.0,25.1384,25.1589,25.1247,25.1384,237811.0
2016-07-27 11:20:00,36.72,36.76,36.71,36.76,279176.0,25.1384,25.1658,25.1315,25.1658,279176.0
2016-07-27 11:30:00,36.75,36.8,36.73,36.75,325542.0,25.1589,25.1932,25.1452,25.1589,325542.0
2016-07-27 11:40:00,36.75,36.77,36.71,36.76,306070.0,25.1589,25.1726,25.1315,25.1658,306070.0
2016-07-27 11:50:00,36.76,36.77,36.73,36.73,177576.0,25.1658,25.1726,25.1452,25.1452,177576.0
2016-07-27 12:00:00,36.73,36.74,36.7,36.73,200809.0,25.1452,25.1521,25.1247,25.1452,200809.0
2016-07-27 12:10:00,36.73,36.79,36.72,36.79,134157.0,25.1452,25.1863,25.1384,25.1863,134157.0
2016-07-27 12:20:00,36.79,36.8,36.74,36.76,187394.0,25.1863,25.1932,25.1521,25.1658,187394.0
2016-07-27 12:30:00,36.76,36.77,36.74,36.76,120031.0,25.1658,25.1726,25.1521,25.1658,120031.0
2016-07-27 12:40:00,36.76,36.76,36.72,36.73,111240.0,25.1658,25.1658,25.1384,25.1452,111240.0
2016-07-27 12:50:00,36.74,36.74,36.7,36.74,142711.0,25.1521,25.1521,25.1247,25.1521,142711.0
2016-07-27 13:00:00,36.74,36.76,36.7,36.75,160304.0,25.1521,25.1658,25.1247,25.1589,160304.0
2016-07-27 13:10:00,36.75,36.76,36.7,36.75,128086.0,25.1589,25.1658,25.1247,25.1589,128086.0
2016-07-27 13:20:00,36.75,36.78,36.74,36.77,124896.0,25.1589,25.1795,25.1521,25.1726,124896.0
2016-07-27 13:30:00,36.77,36.79,36.74,36.77,150785.0,25.1726,25.1863,25.1521,25.1726,150785.0
2016-07-27 13:40:00,36.77,36.83,36.76,36.83,223047.0,25.1726,25.2137,25.1658,25.2137,223047.0
2016-07-27 13:50:00,36.83,36.83,36.77,36.82,188776.0,25.2137,25.2137,25.1726,25.2068,188776.0
2016-07-27 14:00:00,36.81,36.83,36.72,36.78,425762.0,25.2,25.2137,25.1384,25.1795,425762.0
2016-07-27 14:10:00,36.78,36.9,36.77,36.88,326205.0,25.1795,25.2616,25.1726,25.2479,326205.0
2016-07-27 14:20:00,36.88,36.91,36.83,36.85,283132.0,25.2479,25.2685,25.2137,25.2274,283132.0
2016-07-27 14:30:00,36.85,36.87,36.81,36.83,204672.0,25.2274,25.2411,25.2,25.2137,204672.0
2016-07-27 14:40:00,36.83,36.86,36.82,36.85,234573.0,25.2137,25.2342,25.2068,25.2274,234573.0
2016-07-27 14:50:00,36.85,36.85,36.78,36.8,251301.0,25.2274,25.2274,25.1795,25.1932,251301.0
2016-07-27 15:00:00,36.79,36.87,36.79,36.84,293396.0,25.1863,25.2411,25.1863,25.2205,293396.0
2016-07-27 15:10:00,36.85,36.9,36.84,36.88,274244.0,25.2274,25.2616,25.2205,25.2479,274244.0
2016-07-27 15:20:00,36.88,36.9,36.85,36.89,250880.0,25.2479,25.2616,25.2274,25.2548,250880.0
2016-07-27 15:30:00,36.89,36.91,36.86,36.9,360455.0,25.2548,25.2685,25.2342,25.2616,360455.0
2016-07-27 15:40:00,36.9,36.92,36.84,36.87,809970.0,25.2616,25.2753,25.2205,25.2411,809970.0
2016-07-27 15:50:00,36.86,36.9,36.84,36.86,2088472.0,25.2342,25.2616,25.2205,25.2342,2088472.0
2016-07-28 09:30:00,36.88,36.91,36.75,36.79,669968.0,25.2479,25.2685,25.1589,25.1863,669968.0
2016-07-28 09:40:00,36.79,36.82,36.7,36.73,450696.0,25.1863,25.2068,25.1247,25.1452,450696.0
2016-07-28 09:50:00,36.73,36.8,36.72,36.76,247969.0,25.1452,25.1932,25.1384,25.1658,247969.0
2016-07-28 10:00:00,36.76,36.8,36.74,36.75,239877.0,25.1658,25.1932,25.1521,25.1589,239877.0
2016-07-28 10:10:00,36.76,36.78,36.63,36.66,405979.0,25.1658,25.1795,25.0768,25.0973,405979.0
2016-07-28 10:20:00,36.66,36.66,36.57,36.6,235600.0,25.0973,25.0973,25.0357,25.0562,235600.0
2016-07-28 10:30:00,36.6,36.62,36.55,36.57,228299.0,25.0562,25.0699,25.022,25.0357,228299.0
2016-07-28 10:40:00,36.57,36.59,36.53,36.55,486019.0,25.0357,25.0494,25.0083,25.022,486019.0
2016-07-28 10:50:00,36.55,36.57,36.5,36.54,452765.0,25.022,25.0357,24.9878,25.0152,452765.0
2016-07-28 11:00:00,36.55,36.61,36.54,36.59,351132.0,25.022,25.0631,25.0152,25.0494,351132.0
2016-07-28 11:10:00,36.59,36.61,36.57,36.59,309204.0,25.0494,25.0631,25.0357,25.0494,309204.0
2016-07-28 11:20:00,36.59,36.66,36.58,36.65,295563.0,25.0494,25.0973,25.0425,25.0905,295563.0
2016-07-28 11:30:00,36.65,36.66,36.6,36.65,290073.0,25.0905,25.0973,25.0562,25.0905,290073.0
2016-07-28 11:40:00,36.65,36.68,36.63,36.66,276153.0,25.0905,25.111,25.0768,25.0973,276153.0
2016-07-28 11:50:00,36.66,36.68,36.64,36.65,190295.0,25.0973,25.111,25.0836,25.0905,190295.0
2016-07-28 12:00:00,36.65,36.66,36.62,36.63,136568.0,25.0905,25.0973,25.0699,25.0768,136568.0
2016-07-28 12:10:00,36.63,36.66,36.62,36.62,113545.0,25.0768,25.0973,25.0699,25.0699,113545.0
2016-07-28 12:20:00,36.62,36.64,36.59,36.62,107349.0,25.0699,25.0836,25.0494,25.0699,107349.0
2016-07-28 12:30:00,36.62,36.62,36.59,36.6,116699.0,25.0699,25.0699,25.0494,25.0562,116699.0
2016-07-28 12:40:00,36.6,36.62,36.59,36.61,57696.0,25.0562,25.0699,25.0494,25.0631,57696.0
2016-07-28 12:50:00,36.62,36.65,36.6,36.64,131878.0,25.0699,25.0905,25.0562,25.0836,131878.0
2016-07-28 13:00:00,36.64,36.67,36.62,36.66,180711.0,25.0836,25.1042,25.0699,25.0973,180711.0
2016-07-28 13:10:00,36.66,36.67,36.63,36.64,95456.0,25.0973,25.1042,25.0768,25.0836,95456.0
2016-07-28 13:20:00,36.65,36.65,36.61,36.64,95833.0,25.0905,25.0905,25.0631,25.0836,95833.0
2016-07-28 13:30:00,36.63,36.65,36.61,36.65,143459.0,25.0768,25.0905,25.0631,25.0905,143459.0
2016-07-28 13:40:00,36.65,36.66,36.6,36.61,310231.0,25.0905,25.0973,25.0562,25.0631,310231.0
2016-07-28 13:50:00,36.61,36.67,36.61,36.65,389744.0,25.0631,25.1042,25.0631,25.0905,389744.0
2016-07-28 14:00:00,36.65,36.66,36.63,36.64,178619.0,25.0905,25.0973,25.0768,25.0836,178619.0
2016-07-28 14:10:00,36.63,36.65,36.59,36.59,273054.0,25.0768,25.0905,25.0494,25.0494,273054.0
2016-07-28 14:20:00,36.59,36.61,36.58,36.61,314673.0,25.0494,25.0631,25.0425,25.0631,314673.0
2016-07-28 14:30:00,36.61,36.63,36.59,36.62,150159.0,25.0631,25.0768,25.0494,25.0699,150159.0
2016-07-28 14:40:00,36.62,36.66,36.6,36.63,203633.0,25.0699,25.0973,25.0562,25.0768,203633.0
2016-07-28 14:50:00,36.63,36.65,36.62,36.62,256726.0,25.0768,25.0905,25.0699,25.0699,256726.0
2016-07-28 15:00:00,36.63,36.68,36.62,36.66,386388.0,25.0768,25.111,25.0699,25.0973,386388.0
2016-07-28 15:10:00,36.66,36.69,36.65,36.65,260294.0,25.0973,25.1178,25.0905,25.0905,260294.0
2016-07-28 15:20:00,36.65,36.69,36.65,36.69,365942.0,25.0905,25.1178,25.0905,25.1178,365942.0
2016-07-28 15:30:00,36.69,36.71,36.67,36.7,440369.0,25.1178,25.1315,25.1042,25.1247,440369.0
2016-07-28 15:40:00,36.7,36.73,36.69,36.72,489308.0,25.1247,25.1452,25.1178,25.1384,489308.0
2016-07-28 15:50:00,36.72,36.73,36.64,36.67,1411685.0,25.1384,25.1452,25.0836,25.1042,1411685.0
2016-07-29 09:30:00,36.68,36.82,36.68,36.78,568189.0,25.111,25.2068,25.111,25.1795,568189.0
2016-07-29 09:40:00,36.77,36.79,36.7,36.72,577475.0,25.1726,25.1863,25.1247,25.1384,577475.0
2016-07-29 09:50:00,36.73,36.79,36.72,36.76,488176.0,25.1452,25.1863,25.1384,25.1658,488176.0
2016-07-29 10:00:00,36.77,36.77,36.65,36.65,548623.0,25.1726,25.1726,25.0905,25.0905,548623.0
2016-07-29 10:10:00,36.65,36.71,36.65,36.7,370197.0,25.0905,25.1315,25.0905,25.1247,370197.0
2016-07-29 10:20:00,36.71,36.71,36.66,36.69,468467.0,25.1315,25.1315,25.0973,25.1178,468467.0
2016-07-29 10:30:00,36.69,36.71,36.65,36.67,422320.0,25.1178,25.1315,25.0905,25.1042,422320.0
2016-07-29 10:40:00,36.68,36.73,36.66,36.71,328127.0,25.111,25.1452,25.0973,25.1315,328127.0
2016-07-29 10:50:00,36.71,36.77,36.71,36.71,235885.0,25.1315,25.1726,25.1315,25.1315,235885.0
2016-07-29 11:00:00,36.72,36.82,36.71,36.77,348200.0,25.1384,25.2068,25.1315,25.1726,348200.0
2016-07-29 11:10:00,36.77,36.82,36.74,36.82,773951.0,25.1726,25.2068,25.1521,25.2068,773951.0
2016-07-29 11:20:00,36.82,36.88,36.81,36.86,324990.0,25.2068,25.2479,25.2,25.2342,324990.0
2016-07-29 11:30:00,36.86,36.87,36.82,36.84,214611.0,25.2342,25.2411,25.2068,25.2205,214611.0
2016-07-29 11:40:00,36.84,36.92,36.83,36.88,350194.0,25.2205,25.2753,25.2137,25.2479,350194.0
2016-07-29 11:50:00,36.88,36.88,36.84,36.87,398270.0,25.2479,25.2479,25.2205,25.2411,398270.0
2016-07-29 12:00:00,36.88,36.9,36.86,36.88,261205.0,25.2479,25.2616,25.2342,25.2479,261205.0
2016-07-29 12:10:00,36.87,36.9,36.87,36.89,154033.0,25.2411,25.2616,25.2411,25.2548,154033.0
2016-07-29 12:20:00,36.88,36.89,36.85,36.88,175387.0,25.2479,25.2548,25.2274,25.2479,175387.0
2016-07-29 12:30:00,36.88,36.92,36.87,36.91,212221.0,25.2479,25.2753,25.2411,25.2685,212221.0
2016-07-29 12:40:00,36.91,36.91,36.85,36.85,313132.0,25.2685,25.2685,25.2274,25.2274,313132.0
2016-07-29 12:50:00,36.85,36.86,36.8,36.81,164768.0,25.2274,25.2342,25.1932,25.2,164768.0
2016-07-29 13:00:00,36.82,36.85,36.81,36.82,305732.0,25.2068,25.2274,25.2,25.2068,305732.0
2016-07-29 13:10:00,36.83,36.83,36.82,36.83,115591.0,25.2137,25.2137,25.2068,25.2137,115591.0
2016-07-29 13:20:00,36.83,36.86,36.82,36.84,195426.0,25.2137,25.2342,25.2068,25.2205,195426.0
2016-07-29 13:30:00,36.84,36.85,36.83,36.84,135676.0,25.2205,25.2274,25.2137,25.2205,135676.0
2016-07-29 13:40:00,36.84,36.85,36.82,36.83,110035.0,25.2205,25.2274,25.2068,25.2137,110035.0
2016-07-29 13:50:00,36.83,36.85,36.82,36.84,186122.0,25.2137,25.2274,25.2068,25.2205,186122.0
2016-07-29 14:00:00,36.85,36.88,36.83,36.84,546991.0,25.2274,25.2479,25.2137,25.2205,546991.0
2016-07-29 14:10:00,36.84,36.86,36.81,36.84,333530.0,25.2205,25.2342,25.2,25.2205,333530.0
2016-07-29 14:20:00,36.84,36.86,36.84,36.86,210424.0,25.2205,25.2342,25.2205,25.2342,210424.0
2016-07-29 14:30:00,36.85,36.86,36.83,36.84,238757.0,25.2274,25.2342,25.2137,25.2205,238757.0
2016-07-29 14:40:00,36.84,36.86,36.83,36.86,176749.0,25.2205,25.2342,25.2137,25.2342,176749.0
2016-07-29 14:50:00,36.85,36.86,36.84,36.86,360943.0,25.2274,25.2342,25.2205,25.2342,360943.0
2016-07-29 15:00:00,36.86,36.86,36.81,36.83,337547.0,25.2342,25.2342,25.2,25.2137,337547.0
2016-07-29 15:10:00,36.83,36.84,36.81,36.83,375824.0,25.2137,25.2205,25.2,25.2137,375824.0
2016-07-29 15:20:00,36.83,36.83,36.82,36.82,198942.0,25.2137,25.2137,25.2068,25.2068,198942.0
2016-07-29 15:30:00,36.82,36.85,36.81,36.84,476740.0,25.2068,25.2274,25.2,25.2205,476740.0
2016-07-29 15:40:00,36.84,36.92,36.84,36.92,930697.0,25.2205,25.2753,25.2205,25.2753,930697.0
2016-07-29 15:50:00,36.91,36.95,36.88,36.89,2549691.0,25.2685,25.2958,25.2479,25.2548,2549691.0
2016-08-01 09:30:00,37.02,37.19,37.0,37.07,1933406.0,25.3438,25.4601,25.3301,25.378,1933406.0
2016-08-01 09:40:00,37.08,37.12,37.02,37.02,898477.0,25.3848,25.4122,25.3438,25.3438,898477.0
2016-08-01 09:50:00,37.03,37.1,36.98,37.08,820455.0,25.3506,25.3985,25.3164,25.3848,820455.0
2016-08-01 10:00:00,37.08,37.12,37.03,37.12,469057.0,25.3848,25.4122,25.3506,25.4122,469057.0
2016-08-01 10:10:00,37.12,37.19,37.11,37.18,452047.0,25.4122,25.4601,25.4054,25.4533,452047.0
2016-08-01 10:20:00,37.19,37.28,37.18,37.27,608245.0,25.4601,25.5218,25.4533,25.5149,608245.0
2016-08-01 10:30:00,37.27,37.28,37.22,37.24,512118.0,25.5149,25.5218,25.4807,25.4944,512118.0
2016-08-01 10:40:00,37.25,37.3,37.24,37.29,515120.0,25.5012,25.5355,25.4944,25.5286,515120.0
2016-08-01 10:50:00,37.3,37.33,37.27,37.3,587767.0,25.5355,25.556,25.5149,25.5355,587767.0
2016-08-01 11:00:00,37.29,37.31,37.24,37.25,732876.0,25.5286,25.5423,25.4944,25.5012,732876.0
2016-08-01 11:10:00,37.25,37.32,37.24,37.32,507937.0,25.5012,25.5491,25.4944,25.5491,507937.0
2016-08-01 11:20:00,37.32,37.39,37.32,37.39,592022.0,25.5491,25.5971,25.5491,25.5971,592022.0
2016-08-01 11:30:00,37.39,37.39,37.35,37.37,562037.0,25.5971,25.5971,25.5697,25.5834,562037.0
2016-08-01 11:40:00,37.37,37.39,37.31,37.33,499832.0,25.5834,25.5971,25.5423,25.556,499832.0
2016-08-01 11:50:00,37.33,37.33,37.25,37.28,804856.0,25.556,25.556,25.5012,25.5218,804856.0
2016-08-01 12:00:00,37.27,37.28,37.18,37.19,653449.0,25.5149,25.5218,25.4533,25.4601,653449.0
2016-08-01 12:10:00,37.18,37.19,37.06,37.13,747135.0,25.4533,25.4601,25.3711,25.4191,747135.0
2016-08-01 12:20:00,37.13,37.18,37.11,37.13,440451.0,25.4191,25.4533,25.4054,25.4191,440451.0
2016-08-01 12:30:00,37.14,37.19,37.1,37.19,352383.0,25.4259,25.4601,25.3985,25.4601,352383.0
2016-08-01 12:40:00,37.19,37.29,37.17,37.26,802865.0,25.4601,25.5286,25.4465,25.5081,802865.0
2016-08-01 12:50:00,37.25,37.29,37.23,37.25,409049.0,25.5012,25.5286,25.4875,25.5012,409049.0
2016-08-01 13:00:00,37.25,37.28,37.22,37.27,310969.0,25.5012,25.5218,25.4807,25.5149,310969.0
2016-08-01 13:10:00,37.27,37.35,37.26,37.35,412587.0,25.5149,25.5697,25.5081,25.5697,412587.0
2016-08-01 13:20:00,37.35,37.35,37.27,37.29,343432.0,25.5697,25.5697,25.5149,25.5286,343432.0
2016-08-01 13:30:00,37.3,37.32,37.29,37.3,212977.0,25.5355,25.5491,25.5286,25.5355,212977.0
2016-08-01 13:40:00,37.3,37.31,37.2,37.26,388687.0,25.5355,25.5423,25.467,25.5081,388687.0
2016-08-01 13:50:00,37.26,37.31,37.25,37.3,338234.0,25.5081,25.5423,25.5012,25.5355,338234.0
2016-08-01 14:00:00,37.31,37.32,37.25,37.26,527733.0,25.5423,25.5491,25.5012,25.5081,527733.0
2016-08-01 14:10:00,37.26,37.28,37.22,37.27,592745.0,25.5081,25.5218,25.4807,25.5149,592745.0
2016-08-01 14:20:00,37.27,37.31,37.23,37.26,360364.0,25.5149,25.5423,25.4875,25.5081,360364.0
2016-08-01 14:30:00,37.26,37.33,37.26,37.3,337835.0,25.5081,25.556,25.5081,25.5355,337835.0
2016-08-01 14:40:00,37.3,37.37,37.27,37.36,472866.0,25.5355,25.5834,25.5149,25.5765,472866.0
2016-08-01 14:50:00,37.35,37.36,37.29,37.32,610410.0,25.5697,25.5765,25.5286,25.5491,610410.0
2016-08-01 15:00:00,37.32,37.35,37.29,37.34,505096.0,25.5491,25.5697,25.5286,25.5628,505096.0
2016-08-01 15:10:00,37.33,37.37,37.28,37.29,779979.0,25.556,25.5834,25.5218,25.5286,779979.0
2016-08-01 15:20:00,37.29,37.39,37.28,37.34,842101.0,25.5286,25.5971,25.5218,25.5628,842101.0
2016-08-01 15:30:00,37.34,37.35,37.3,37.35,527178.0,25.5628,25.5697,25.5355,25.5697,527178.0
2016-08-01 15:40:00,37.35,37.39,37.34,37.39,1306026.0,25.5697,25.5971,25.5628,25.5971,1306026.0
2016-08-01 15:50:00,37.38,37.39,37.27,37.29,2356124.0,25.5902,25.5971,25.5149,25.5286,2356124.0
2016-08-02 09:30:00,36.76,36.82,36.56,36.63,2228303.0,25.1658,25.2068,25.0288,25.0768,2228303.0
2016-08-02 09:40:00,36.62,36.62,36.45,36.45,1116318.0,25.0699,25.0699,24.9535,24.9535,1116318.0
2016-08-02 09:50:00,36.45,36.54,36.42,36.51,1201941.0,24.9535,25.0152,24.933,24.9946,1201941.0
2016-08-02 10:00:00,36.51,36.52,36.28,36.29,1218700.0,24.9946,25.0015,24.8372,24.844,1218700.0
2016-08-02 10:10:00,36.29,36.34,36.13,36.15,1402543.0,24.844,24.8782,24.7345,24.7482,1402543.0
2016-08-02 10:20:00,36.15,36.47,36.14,36.44,1475623.0,24.7482,24.9672,24.7413,24.9467,1475623.0
2016-08-02 10:30:00,36.44,36.62,36.43,36.56,1130771.0,24.9467,25.0699,24.9399,25.0288,1130771.0
2016-08-02 10:40:00,36.56,36.61,36.44,36.45,1223228.0,25.0288,25.0631,24.9467,24.9535,1223228.0
2016-08-02 10:50:00,36.45,36.46,36.33,36.4,1048649.0,24.9535,24.9604,24.8714,24.9193,1048649.0
2016-08-02 11:00:00,36.4,36.44,36.31,36.43,613521.0,24.9193,24.9467,24.8577,24.9399,613521.0
2016-08-02 11:10:00,36.43,36.49,36.36,36.49,426851.0,24.9399,24.9809,24.8919,24.9809,426851.0
2016-08-02 11:20:00,36.49,36.49,36.37,36.39,542720.0,24.9809,24.9809,24.8988,24.9125,542720.0
2016-08-02 11:30:00,36.39,36.47,36.37,36.4,367118.0,24.9125,24.9672,24.8988,24.9193,367118.0
2016-08-02 11:40:00,36.39,36.46,36.36,36.44,480335.0,24.9125,24.9604,24.8919,24.9467,480335.0
2016-08-02 11:50:00,36.43,36.44,36.37,36.41,483696.0,24.9399,24.9467,24.8988,24.9262,483696.0
2016-08-02 12:00:00,36.41,36.46,36.36,36.45,403544.0,24.9262,24.9604,24.8919,24.9535,403544.0
2016-08-02 12:10:00,36.43,36.5,36.42,36.5,362918.0,24.9399,24.9878,24.933,24.9878,362918.0
2016-08-02 12:20:00,36.49,36.5,36.46,36.47,323391.0,24.9809,24.9878,24.9604,24.9672,323391.0
2016-08-02 12:30:00,36.46,36.49,36.43,36.45,296387.0,24.9604,24.9809,24.9399,24.9535,296387.0
2016-08-02 12:40:00,36.46,36.5,36.43,36.45,367893.0,24.9604,24.9878,24.9399,24.9535,367893.0
2016-08-02 12:50:00,36.45,36.45,36.29,36.31,617048.0,24.9535,24.9535,24.844,24.8577,617048.0
2016-08-02 13:00:00,36.3,36.36,36.3,36.3,402550.0,24.8509,24.8919,24.8509,24.8509,402550.0
2016-08-02 13:10:00,36.31,36.31,36.24,36.25,463500.0,24.8577,24.8577,24.8098,24.8166,463500.0
2016-08-02 13:20:00,36.26,36.32,36.22,36.3,265208.0,24.8235,24.8645,24.7961,24.8509,265208.0
2016-08-02 13:30:00,36.29,36.3,36.25,36.27,307542.0,24.844,24.8509,24.8166,24.8303,307542.0
2016-08-02 13:40:00,36.26,36.32,36.25,36.25,342913.0,24.8235,24.8645,24.8166,24.8166,342913.0
2016-08-02 13:50:00,36.25,36.35,36.25,36.33,278341.0,24.8166,24.8851,24.8166,24.8714,278341.0
2016-08-02 14:00:00,36.34,36.36,36.29,36.36,378017.0,24.8782,24.8919,24.844,24.8919,378017.0
2016-08-02 14:10:00,36.36,36.4,36.33,36.39,385126.0,24.8919,24.9193,24.8714,24.9125,385126.0
2016-08-02 14:20:00,36.39,36.45,36.38,36.41,353385.0,24.9125,24.9535,24.9056,24.9262,353385.0
2016-08-02 14:30:00,36.42,36.47,36.4,36.46,360891.0,24.933,24.9672,24.9193,24.9604,360891.0
2016-08-02 14:40:00,36.46,36.61,36.45,36.6,852685.0,24.9604,25.0631,24.9535,25.0562,852685.0
2016-08-02 14:50:00,36.6,36.61,36.5,36.51,840804.0,25.0562,25.0631,24.9878,24.9946,840804.0
2016-08-02 15:00:00,36.51,36.58,36.48,36.48,454068.0,24.9946,25.0425,24.9741,24.9741,454068.0
2016-08-02 15:10:00,36.48,36.49,36.37,36.47,541149.0,24.9741,24.9809,24.8988,24.9672,541149.0
2016-08-02 15:20:00,36.47,36.51,36.4,36.5,785011.0,24.9672,24.9946,24.9193,24.9878,785011.0
2016-08-02 15:30:00,36.49,36.52,36.43,36.49,942052.0,24.9809,25.0015,24.9399,24.9809,942052.0
2016-08-02 15:40:00,36.48,36.54,36.38,36.54,1118257.0,24.9741,25.0152,24.9056,25.0152,1118257.0
2016-08-02 15:50:00,36.54,36.54,36.35,36.39,2165563.0,25.0152,25.0152,24.8851,24.9125,2165563.0
2016-08-03 09:30:00,35.91,35.95,35.25,35.49,3384335.0,24.7928,24.8205,24.3372,24.5029,3384335.0
2016-08-03 09:40:00,35.49,35.71,35.48,35.5,1827127.0,24.5029,24.6548,24.496,24.5098,1827127.0
2016-08-03 09:50:00,35.5,35.51,35.29,35.3,1539197.0,24.5098,24.5167,24.3648,24.3717,1539197.0
2016-08-03 10:00:00,35.29,35.54,35.28,35.53,1504795.0,24.3648,24.5374,24.3579,24.5305,1504795.0
2016-08-03 10:10:00,35.53,35.57,35.45,35.47,1237060.0,24.5305,24.5581,24.4753,24.4891,1237060.0
2016-08-03 10:20:00,35.47,35.53,35.45,35.5,607533.0,24.4891,24.5305,24.4753,24.5098,607533.0
2016-08-03 10:30:00,35.5,35.67,35.49,35.55,660921.0,24.5098,24.6271,24.5029,24.5443,660921.0
2016-08-03 10:40:00,35.55,35.59,35.52,35.52,531484.0,24.5443,24.5719,24.5236,24.5236,531484.0
2016-08-03 10:50:00,35.52,35.54,35.4,35.41,731749.0,24.5236,24.5374,24.4407,24.4476,731749.0
2016-08-03 11:00:00,35.41,35.42,35.35,35.38,812142.0,24.4476,24.4545,24.4062,24.4269,812142.0
2016-08-03 11:10:00,35.38,35.45,35.36,35.4,483020.0,24.4269,24.4753,24.4131,24.4407,483020.0
2016-08-03 11:20:00,35.39,35.5,35.38,35.42,650718.0,24.4338,24.5098,24.4269,24.4545,650718.0
2016-08-03 11:30:00,35.41,35.42,35.32,35.38,719904.0,24.4476,24.4545,24.3855,24.4269,719904.0
2016-08-03 11:40:00,35.38,35.38,35.29,35.33,742014.0,24.4269,24.4269,24.3648,24.3924,742014.0
2016-08-03 11:50:00,35.33,35.35,35.3,35.32,521951.0,24.3924,24.4062,24.3717,24.3855,521951.0
2016-08-03 12:00:00,35.32,35.4,35.31,35.35,646743.0,24.3855,24.4407,24.3786,24.4062,646743.0
2016-08-03 12:10:00,35.36,35.43,35.33,35.37,377316.0,24.4131,24.4614,24.3924,24.42,377316.0
2016-08-03 12:20:00,35.37,35.37,35.32,35.33,384522.0,24.42,24.42,24.3855,24.3924,384522.0
2016-08-03 12:30:00,35.32,35.33,35.28,35.3,503815.0,24.3855,24.3924,24.3579,24.3717,503815.0
2016-08-03 12:40:00,35.3,35.32,35.25,35.27,639277.0,24.3717,24.3855,24.3372,24.351,639277.0
2016-08-03 12:50:00,35.27,35.37,35.27,35.34,717245.0,24.351,24.42,24.351,24.3993,717245.0
2016-08-03 13:00:00,35.33,35.34,35.32,35.34,218717.0,24.3924,24.3993,24.3855,24.3993,218717.0
2016-08-03 13:10:00,35.34,35.39,35.31,35.32,447816.0,24.3993,24.4338,24.3786,24.3855,447816.0
2016-08-03 13:20:00,35.32,35.34,35.3,35.34,473835.0,24.3855,24.3993,24.3717,24.3993,473835.0
2016-08-03 13:30:00,35.34,35.35,35.29,35.3,433909.0,24.3993,24.4062,24.3648,24.3717,433909.0
2016-08-03 13:40:00,35.3,35.34,35.27,35.3,495450.0,24.3717,24.3993,24.351,24.3717,495450.0
2016-08-03 13:50:00,35.3,35.33,35.29,35.31,415746.0,24.3717,24.3924,24.3648,24.3786,415746.0
2016-08-03 14:00:00,35.31,35.31,35.26,35.28,436605.0,24.3786,24.3786,24.3441,24.3579,436605.0
2016-08-03 14:10:00,35.27,35.31,35.26,35.27,618967.0,24.351,24.3786,24.3441,24.351,618967.0
2016-08-03 14:20:00,35.26,35.27,35.17,35.17,1446004.0,24.3441,24.351,24.2819,24.2819,1446004.0
2016-08-03 14:30:00,35.18,35.18,35.09,35.14,874532.0,24.2888,24.2888,24.2267,24.2612,874532.0
2016-08-03 14:40:00,35.13,35.14,35.06,35.07,614310.0,24.2543,24.2612,24.206,24.2129,614310.0
2016-08-03 14:50:00,35.06,35.13,35.06,35.11,762814.0,24.206,24.2543,24.206,24.2405,762814.0
2016-08-03 15:00:00,35.1,35.22,35.1,35.21,1258710.0,24.2336,24.3165,24.2336,24.3096,1258710.0
2016-08-03 15:10:00,35.22,35.26,35.18,35.21,1183819.0,24.3165,24.3441,24.2888,24.3096,1183819.0
2016-08-03 15:20:00,35.21,35.31,35.19,35.3,1072983.0,24.3096,24.3786,24.2957,24.3717,1072983.0
2016-08-03 15:30:00,35.3,35.33,35.27,35.32,804890.0,24.3717,24.3924,24.351,24.3855,804890.0
2016-08-03 15:40:00,35.32,35.36,35.23,35.25,1652144.0,24.3855,24.4131,24.3234,24.3372,1652144.0
2016-08-03 15:50:00,35.26,35.32,35.15,35.28,4721817.0,24.3441,24.3855,24.2681,24.3579,4721817.0
2016-08-04 09:30:00,35.5,35.52,35.28,35.36,1167265.0,24.5098,24.5236,24.3579,24.4131,1167265.0
2016-08-04 09:40:00,35.36,35.36,35.3,35.35,600006.0,24.4131,24.4131,24.3717,24.4062,600006.0
2016-08-04 09:50:00,35.36,35.37,35.25,35.32,615930.0,24.4131,24.42,24.3372,24.3855,615930.0
2016-08-04 10:00:00,35.32,35.33,35.26,35.27,663044.0,24.3855,24.3924,24.3441,24.351,663044.0
2016-08-04 10:10:00,35.28,35.31,35.27,35.3,526496.0,24.3579,24.3786,24.351,24.3717,526496.0
2016-08-04 10:20:00,35.29,35.31,35.25,35.28,552201.0,24.3648,24.3786,24.3372,24.3579,552201.0
2016-08-04 10:30:00,35.28,35.31,35.26,35.29,626170.0,24.3579,24.3786,24.3441,24.3648,626170.0
2016-08-04 10:40:00,35.3,35.36,35.3,35.3,375684.0,24.3717,24.4131,24.3717,24.3717,375684.0
2016-08-04 10:50:00,35.3,35.33,35.28,35.3,601101.0,24.3717,24.3924,24.3579,24.3717,601101.0
2016-08-04 11:00:00,35.3,35.31,35.29,35.3,413852.0,24.3717,24.3786,24.3648,24.3717,413852.0
2016-08-04 11:10:00,35.3,35.3,35.26,35.29,370784.0,24.3717,24.3717,24.3441,24.3648,370784.0
2016-08-04 11:20:00,35.29,35.29,35.18,35.21,747480.0,24.3648,24.3648,24.2888,24.3096,747480.0
2016-08-04 11:30:00,35.2,35.3,35.2,35.27,375922.0,24.3027,24.3717,24.3027,24.351,375922.0
2016-08-04 11:40:00,35.26,35.28,35.23,35.26,481380.0,24.3441,24.3579,24.3234,24.3441,481380.0
2016-08-04 11:50:00,35.26,35.26,35.23,35.24,450382.0,24.3441,24.3441,24.3234,24.3303,450382.0
2016-08-04 12:00:00,35.25,35.25,35.23,35.25,457183.0,24.3372,24.3372,24.3234,24.3372,457183.0
2016-08-04 12:10:00,35.25,35.25,35.21,35.22,957318.0,24.3372,24.3372,24.3096,24.3165,957318.0
2016-08-04 12:20:00,35.22,35.29,35.21,35.27,627457.0,24.3165,24.3648,24.3096,24.351,627457.0
2016-08-04 12:30:00,35.27,35.32,35.26,35.31,477978.0,24.351,24.3855,24.3441,24.3786,477978.0
2016-08-04 12:40:00,35.3,35.33,35.28,35.31,617469.0,24.3717,24.3924,24.3579,24.3786,617469.0
2016-08-04 12:50:00,35.31,35.34,35.27,35.27,298437.0,24.3786,24.3993,24.351,24.351,298437.0
2016-08-04 13:00:00,35.28,35.3,35.25,35.3,321373.0,24.3579,24.3717,24.3372,24.3717,321373.0
2016-08-04 13:10:00,35.3,35.3,35.25,35.26,237461.0,24.3717,24.3717,24.3372,24.3441,237461.0
2016-08-04 13:20:00,35.25,35.27,35.25,35.25,318134.0,24.3372,24.351,24.3372,24.3372,318134.0
2016-08-04 13:30:00,35.25,35.26,35.23,35.25,314564.0,24.3372,24.3441,24.3234,24.3372,314564.0
2016-08-04 13:40:00,35.25,35.26,35.24,35.25,284467.0,24.3372,24.3441,24.3303,24.3372,284467.0
2016-08-04 13:50:00,35.25,35.26,35.22,35.25,296349.0,24.3372,24.3441,24.3165,24.3372,296349.0
2016-08-04 14:00:00,35.26,35.3,35.24,35.27,342426.0,24.3441,24.3717,24.3303,24.351,342426.0
2016-08-04 14:10:00,35.28,35.28,35.23,35.25,311102.0,24.3579,24.3579,24.3234,24.3372,311102.0
2016-08-04 14:20:00,35.25,35.26,35.24,35.26,276718.0,24.3372,24.3441,24.3303,24.3441,276718.0
2016-08-04 14:30:00,35.25,35.26,35.22,35.24,360763.0,24.3372,24.3441,24.3165,24.3303,360763.0
2016-08-04 14:40:00,35.23,35.26,35.21,35.26,522955.0,24.3234,24.3441,24.3096,24.3441,522955.0
2016-08-04 14:50:00,35.26,35.28,35.25,35.28,357472.0,24.3441,24.3579,24.3372,24.3579,357472.0
2016-08-04 15:00:00,35.28,35.28,35.25,35.27,486458.0,24.3579,24.3579,24.3372,24.351,486458.0
2016-08-04 15:10:00,35.26,35.27,35.24,35.25,489856.0,24.3441,24.351,24.3303,24.3372,489856.0
2016-08-04 15:20:00,35.25,35.26,35.23,35.24,434832.0,24.3372,24.3441,24.3234,24.3303,434832.0
2016-08-04 15:30:00,35.24,35.25,35.22,35.23,530580.0,24.3303,24.3372,24.3165,24.3234,530580.0
2016-08-04 15:40:00,35.22,35.23,35.17,35.2,1870891.0,24.3165,24.3234,24.2819,24.3027,1870891.0
2016-08-04 15:50:00,35.2,35.2,35.15,35.16,2282872.0,24.3027,24.3027,24.2681,24.275,2282872.0
2016-08-05 09:30:00,35.36,35.42,35.27,35.31,1583901.0,24.4131,24.4545,24.351,24.3786,1583901.0
2016-08-05 09:40:00,35.3,35.36,35.27,35.3,917513.0,24.3717,24.4131,24.351,24.3717,917513.0
2016-08-05 09:50:00,35.3,35.37,35.29,35.34,812028.0,24.3717,24.42,24.3648,24.3993,812028.0
2016-08-05 10:00:00,35.34,35.35,35.28,35.34,928230.0,24.3993,24.4062,24.3579,24.3993,928230.0
2016-08-05 10:10:00,35.34,35.34,35.26,35.27,550244.0,24.3993,24.3993,24.3441,24.351,550244.0
2016-08-05 10:20:00,35.27,35.3,35.24,35.28,400750.0,24.351,24.3717,24.3303,24.3579,400750.0
2016-08-05 10:30:00,35.28,35.32,35.26,35.28,618777.0,24.3579,24.3855,24.3441,24.3579,618777.0
2016-08-05 10:40:00,35.27,35.31,35.27,35.27,324595.0,24.351,24.3786,24.351,24.351,324595.0
2016-08-05 10:50:00,35.27,35.29,35.22,35.24,511666.0,24.351,24.3648,24.3165,24.3303,511666.0
2016-08-05 11:00:00,35.23,35.37,35.23,35.36,540053.0,24.3234,24.42,24.3234,24.4131,540053.0
2016-08-05 11:10:00,35.36,35.39,35.34,35.38,369243.0,24.4131,24.4338,24.3993,24.4269,369243.0
2016-08-05 11:20:00,35.38,35.42,35.34,35.34,724441.0,24.4269,24.4545,24.3993,24.3993,724441.0
2016-08-05 11:30:00,35.34,35.42,35.33,35.41,807172.0,24.3993,24.4545,24.3924,24.4476,807172.0
2016-08-05 11:40:00,35.42,35.43,35.38,35.41,694434.0,24.4545,24.4614,24.4269,24.4476,694434.0
2016-08-05 11:50:00,35.41,35.45,35.39,35.43,531645.0,24.4476,24.4753,24.4338,24.4614,531645.0
2016-08-05 12:00:00,35.42,35.45,35.39,35.43,807430.0,24.4545,24.4753,24.4338,24.4614,807430.0
2016-08-05 12:10:00,35.42,35.47,35.42,35.44,342937.0,24.4545,24.4891,24.4545,24.4684,342937.0
2016-08-05 12:20:00,35.44,35.46,35.41,35.45,618407.0,24.4684,24.4822,24.4476,24.4753,618407.0
2016-08-05 12:30:00,35.45,35.53,35.44,35.53,404327.0,24.4753,24.5305,24.4684,24.5305,404327.0
2016-08-05 12:40:00,35.53,35.53,35.44,35.46,605037.0,24.5305,24.5305,24.4684,24.4822,605037.0
2016-08-05 12:50:00,35.47,35.47,35.4,35.4,714895.0,24.4891,24.4891,24.4407,24.4407,714895.0
2016-08-05 13:00:00,35.41,35.43,35.39,35.39,516659.0,24.4476,24.4614,24.4338,24.4338,516659.0
2016-08-05 13:10:00,35.4,35.41,35.38,35.39,250883.0,24.4407,24.4476,24.4269,24.4338,250883.0
2016-08-05 13:20:00,35.4,35.41,35.37,35.41,805177.0,24.4407,24.4476,24.42,24.4476,805177.0
2016-08-05 13:30:00,35.41,35.44,35.4,35.43,270728.0,24.4476,24.4684,24.4407,24.4614,270728.0
2016-08-05 13:40:00,35.43,35.47,35.42,35.45,407460.0,24.4614,24.4891,24.4545,24.4753,407460.0
2016-08-05 13:50:00,35.46,35.47,35.43,35.46,428960.0,24.4822,24.4891,24.4614,24.4822,428960.0
2016-08-05 14:00:00,35.47,35.5,35.45,35.49,337732.0,24.4891,24.5098,24.4753,24.5029,337732.0
2016-08-05 14:10:00,35.49,35.5,35.45,35.46,304587.0,24.5029,24.5098,24.4753,24.4822,304587.0
2016-08-05 14:20:00,35.45,35.47,35.42,35.46,506305.0,24.4753,24.4891,24.4545,24.4822,506305.0
2016-08-05 14:30:00,35.46,35.47,35.44,35.47,296363.0,24.4822,24.4891,24.4684,24.4891,296363.0
2016-08-05 14:40:00,35.46,35.47,35.43,35.44,283113.0,24.4822,24.4891,24.4614,24.4684,283113.0
2016-08-05 14:50:00,35.44,35.45,35.4,35.42,813885.0,24.4684,24.4753,24.4407,24.4545,813885.0
2016-08-05 15:00:00,35.41,35.47,35.41,35.45,405346.0,24.4476,24.4891,24.4476,24.4753,405346.0
2016-08-05 15:10:00,35.45,35.49,35.43,35.48,400630.0,24.4753,24.5029,24.4614,24.496,400630.0
2016-08-05 15:20:00,35.48,35.48,35.43,35.45,487785.0,24.496,24.496,24.4614,24.4753,487785.0
2016-08-05 15:30:00,35.44,35.46,35.42,35.45,375930.0,24.4684,24.4822,24.4545,24.4753,375930.0
2016-08-05 15:40:00,35.44,35.47,35.4,35.41,612791.0,24.4684,24.4891,24.4407,24.4476,612791.0
2016-08-05 15:50:00,35.42,35.44,35.4,35.43,1944702.0,24.4545,24.4684,24.4407,24.4614,1944702.0
2016-08-08 09:30:00,35.28,35.28,34.99,35.0,1337236.0,24.3579,24.3579,24.1577,24.1646,1337236.0
2016-08-08 09:40:00,35.0,35.05,34.97,34.98,824699.0,24.1646,24.1991,24.1439,24.1508,824699.0
2016-08-08 09:50:00,34.98,34.99,34.91,34.92,1482865.0,24.1508,24.1577,24.1024,24.1093,1482865.0
2016-08-08 10:00:00,34.93,34.95,34.83,34.84,965450.0,24.1162,24.13,24.0472,24.0541,965450.0
2016-08-08 10:10:00,34.84,34.85,34.77,34.77,643348.0,24.0541,24.061,24.0058,24.0058,643348.0
2016-08-08 10:20:00,34.77,34.78,34.71,34.74,882433.0,24.0058,24.0127,23.9643,23.9851,882433.0
2016-08-08 10:30:00,34.74,34.8,34.73,34.78,1113151.0,23.9851,24.0265,23.9782,24.0127,1113151.0
2016-08-08 10:40:00,34.77,34.85,34.77,34.84,934098.0,24.0058,24.061,24.0058,24.0541,934098.0
2016-08-08 10:50:00,34.84,34.92,34.82,34.91,993545.0,24.0541,24.1093,24.0403,24.1024,993545.0
2016-08-08 11:00:00,34.91,34.98,34.89,34.98,969347.0,24.1024,24.1508,24.0886,24.1508,969347.0
2016-08-08 11:10:00,34.98,35.04,34.95,34.97,827727.0,24.1508,24.1922,24.13,24.1439,827727.0
2016-08-08 11:20:00,34.97,35.0,34.89,34.89,567025.0,24.1439,24.1646,24.0886,24.0886,567025.0
2016-08-08 11:30:00,34.9,34.97,34.88,34.95,726228.0,24.0955,24.1439,24.0817,24.13,726228.0
2016-08-08 11:40:00,34.95,34.95,34.83,34.83,657479.0,24.13,24.13,24.0472,24.0472,657479.0
2016-08-08 11:50:00,34.84,34.9,34.83,34.86,459051.0,24.0541,24.0955,24.0472,24.0679,459051.0
2016-08-08 12:00:00,34.86,34.88,34.82,34.86,442841.0,24.0679,24.0817,24.0403,24.0679,442841.0
2016-08-08 12:10:00,34.86,34.86,34.79,34.83,608335.0,24.0679,24.0679,24.0196,24.0472,608335.0
2016-08-08 12:20:00,34.82,34.87,34.82,34.84,298829.0,24.0403,24.0748,24.0403,24.0541,298829.0
2016-08-08 12:30:00,34.85,34.88,34.82,34.84,536984.0,24.061,24.0817,24.0403,24.0541,536984.0
2016-08-08 12:40:00,34.85,34.87,34.82,34.85,392053.0,24.061,24.0748,24.0403,24.061,392053.0
2016-08-08 12:50:00,34.86,34.87,34.84,34.84,323106.0,24.0679,24.0748,24.0541,24.0541,323106.0
2016-08-08 13:00:00,34.84,34.9,34.83,34.89,459796.0,24.0541,24.0955,24.0472,24.0886,459796.0
2016-08-08 13:10:00,34.89,34.9,34.85,34.9,388071.0,24.0886,24.0955,24.061,24.0955,388071.0
2016-08-08 13:20:00,34.9,34.95,34.88,34.95,419817.0,24.0955,24.13,24.0817,24.13,419817.0
2016-08-08 13:30:00,34.95,34.95,34.91,34.95,338926.0,24.13,24.13,24.1024,24.13,338926.0
2016-08-08 13:40:00,34.95,34.97,34.93,34.94,421268.0,24.13,24.1439,24.1162,24.1231,421268.0
2016-08-08 13:50:00,34.94,34.94,34.9,34.91,257228.0,24.1231,24.1231,24.0955,24.1024,257228.0
2016-08-08 14:00:00,34.9,34.96,34.88,34.89,532583.0,24.0955,24.137,24.0817,24.0886,532583.0
2016-08-08 14:10:00,34.89,34.89,34.82,34.83,358430.0,24.0886,24.0886,24.0403,24.0472,358430.0
2016-08-08 14:20:00,34.82,34.86,34.81,34.84,349734.0,24.0403,24.0679,24.0334,24.0541,349734.0
2016-08-08 14:30:00,34.84,34.85,34.83,34.84,216070.0,24.0541,24.061,24.0472,24.0541,216070.0
2016-08-08 14:40:00,34.84,34.9,34.82,34.86,313783.0,24.0541,24.0955,24.0403,24.0679,313783.0
2016-08-08 14:50:00,34.87,34.87,34.84,34.85,262449.0,24.0748,24.0748,24.0541,24.061,262449.0
2016-08-08 15:00:00,34.84,34.87,34.83,34.86,497317.0,24.0541,24.0748,24.0472,24.0679,497317.0
2016-08-08 15:10:00,34.86,34.87,34.82,34.85,513981.0,24.0679,24.0748,24.0403,24.061,513981.0
2016-08-08 15:20:00,34.86,34.87,34.83,34.85,420037.0,24.0679,24.0748,24.0472,24.061,420037.0
2016-08-08 15:30:00,34.86,34.88,34.85,34.88,344911.0,24.0679,24.0817,24.061,24.0817,344911.0
2016-08-08 15:40:00,34.88,34.92,34.86,34.91,737967.0,24.0817,24.1093,24.0679,24.1024,737967.0
2016-08-08 15:50:00,34.91,34.95,34.89,34.93,1980422.0,24.1024,24.13,24.0886,24.1162,1980422.0
2016-08-09 09:30:00,34.99,35.0,34.9,34.97,769755.0,24.1577,24.1646,24.0955,24.1439,769755.0
2016-08-09 09:40:00,34.96,35.08,34.96,35.05,791175.0,24.137,24.2198,24.137,24.1991,791175.0
2016-08-09 09:50:00,35.05,35.1,35.02,35.06,386338.0,24.1991,24.2336,24.1784,24.206,386338.0
2016-08-09 10:00:00,35.05,35.2,35.04,35.19,732984.0,24.1991,24.3027,24.1922,24.2957,732984.0
2016-08-09 10:10:00,35.19,35.23,35.13,35.16,538430.0,24.2957,24.3234,24.2543,24.275,538430.0
2016-08-09 10:20:00,35.16,35.24,35.15,35.21,437228.0,24.275,24.3303,24.2681,24.3096,437228.0
2016-08-09 10:30:00,35.2,35.27,35.19,35.26,403907.0,24.3027,24.351,24.2957,24.3441,403907.0
2016-08-09 10:40:00,35.26,35.28,35.24,35.25,511722.0,24.3441,24.3579,24.3303,24.3372,511722.0
2016-08-09 10:50:00,35.25,35.26,35.2,35.22,342329.0,24.3372,24.3441,24.3027,24.3165,342329.0
2016-08-09 11:00:00,35.22,35.28,35.21,35.28,299886.0,24.3165,24.3579,24.3096,24.3579,299886.0
2016-08-09 11:10:00,35.28,35.3,35.24,35.27,298263.0,24.3579,24.3717,24.3303,24.351,298263.0
2016-08-09 11:20:00,35.27,35.27,35.21,35.24,447633.0,24.351,24.351,24.3096,24.3303,447633.0
2016-08-09 11:30:00,35.24,35.24,35.16,35.16,457930.0,24.3303,24.3303,24.275,24.275,457930.0
2016-08-09 11:40:00,35.17,35.21,35.16,35.18,305927.0,24.2819,24.3096,24.275,24.2888,305927.0
2016-08-09 11:50:00,35.18,35.19,35.12,35.16,373922.0,24.2888,24.2957,24.2474,24.275,373922.0
2016-08-09 12:00:00,35.16,35.18,35.13,35.14,275565.0,24.275,24.2888,24.2543,24.2612,275565.0
2016-08-09 12:10:00,35.14,35.15,35.1,35.13,220774.0,24.2612,24.2681,24.2336,24.2543,220774.0
2016-08-09 12:20:00,35.13,35.13,35.06,35.09,342295.0,24.2543,24.2543,24.206,24.2267,342295.0
2016-08-09 12:30:00,35.1,35.14,35.08,35.14,269231.0,24.2336,24.2612,24.2198,24.2612,269231.0
2016-08-09 12:40:00,35.14,35.19,35.13,35.15,175087.0,24.2612,24.2957,24.2543,24.2681,175087.0
2016-08-09 12:50:00,35.15,35.17,35.13,35.15,112766.0,24.2681,24.2819,24.2543,24.2681,112766.0
2016-08-09 13:00:00,35.16,35.18,35.15,35.16,117889.0,24.275,24.2888,24.2681,24.275,117889.0
2016-08-09 13:10:00,35.17,35.17,35.12,35.15,145910.0,24.2819,24.2819,24.2474,24.2681,145910.0
2016-08-09 13:20:00,35.15,35.2,35.12,35.14,252733.0,24.2681,24.3027,24.2474,24.2612,252733.0
2016-08-09 13:30:00,35.14,35.16,35.12,35.15,174865.0,24.2612,24.275,24.2474,24.2681,174865.0
2016-08-09 13:40:00,35.15,35.15,35.1,35.15,249756.0,24.2681,24.2681,24.2336,24.2681,249756.0
2016-08-09 13:50:00,35.15,35.15,35.1,35.14,189690.0,24.2681,24.2681,24.2336,24.2612,189690.0
2016-08-09 14:00:00,35.14,35.17,35.11,35.12,225553.0,24.2612,24.2819,24.2405,24.2474,225553.0
2016-08-09 14:10:00,35.12,35.17,35.09,35.16,410120.0,24.2474,24.2819,24.2267,24.275,410120.0
2016-08-09 14:20:00,35.16,35.16,35.09,35.12,300383.0,24.275,24.275,24.2267,24.2474,300383.0
2016-08-09 14:30:00,35.13,35.13,35.08,35.12,399101.0,24.2543,24.2543,24.2198,24.2474,399101.0
2016-08-09 14:40:00,35.12,35.13,35.09,35.12,333367.0,24.2474,24.2543,24.2267,24.2474,333367.0
2016-08-09 14:50:00,35.13,35.15,35.1,35.14,255007.0,24.2543,24.2681,24.2336,24.2612,255007.0
2016-08-09 15:00:00,35.14,35.15,35.12,35.13,195888.0,24.2612,24.2681,24.2474,24.2543,195888.0
2016-08-09 15:10:00,35.13,35.15,35.1,35.13,289316.0,24.2543,24.2681,24.2336,24.2543,289316.0
2016-08-09 15:20:00,35.13,35.17,35.13,35.16,270539.0,24.2543,24.2819,24.2543,24.275,270539.0
2016-08-09 15:30:00,35.16,35.16,35.1,35.12,343912.0,24.275,24.275,24.2336,24.2474,343912.0
2016-08-09 15:40:00,35.11,35.14,35.1,35.14,513767.0,24.2405,24.2612,24.2336,24.2612,513767.0
2016-08-09 15:50:00,35.14,35.15,35.07,35.08,1319347.0,24.2612,24.2681,24.2129,24.2198,1319347.0
2016-08-10 09:30:00,35.18,35.18,35.02,35.05,751385.0,24.2888,24.2888,24.1784,24.1991,751385.0
2016-08-10 09:40:00,35.05,35.07,35.0,35.05,496259.0,24.1991,24.2129,24.1646,24.1991,496259.0
2016-08-10 09:50:00,35.05,35.07,35.0,35.01,335710.0,24.1991,24.2129,24.1646,24.1715,335710.0
2016-08-10 10:00:00,35.01,35.04,34.94,34.98,455950.0,24.1715,24.1922,24.1231,24.1508,455950.0
2016-08-10 10:10:00,34.98,34.98,34.91,34.95,282715.0,24.1508,24.1508,24.1024,24.13,282715.0
2016-08-10 10:20:00,34.95,35.0,34.94,34.97,260956.0,24.13,24.1646,24.1231,24.1439,260956.0
2016-08-10 10:30:00,34.96,35.04,34.95,35.02,255045.0,24.137,24.1922,24.13,24.1784,255045.0
2016-08-10 10:40:00,35.02,35.08,35.01,35.08,287455.0,24.1784,24.2198,24.1715,24.2198,287455.0
2016-08-10 10:50:00,35.08,35.12,35.06,35.12,286822.0,24.2198,24.2474,24.206,24.2474,286822.0
2016-08-10 11:00:00,35.12,35.17,35.11,35.12,341985.0,24.2474,24.2819,24.2405,24.2474,341985.0
2016-08-10 11:10:00,35.11,35.15,35.06,35.06,371328.0,24.2405,24.2681,24.206,24.206,371328.0
2016-08-10 11:20:00,35.06,35.11,35.05,35.05,681457.0,24.206,24.2405,24.1991,24.1991,681457.0
2016-08-10 11:30:00,35.05,35.07,35.03,35.04,243523.0,24.1991,24.2129,24.1853,24.1922,243523.0
2016-08-10 11:40:00,35.04,35.07,35.03,35.06,210519.0,24.1922,24.2129,24.1853,24.206,210519.0
2016-08-10 11:50:00,35.05,35.07,35.04,35.05,99309.0,24.1991,24.2129,24.1922,24.1991,99309.0
2016-08-10 12:00:00,35.05,35.07,35.03,35.04,173757.0,24.1991,24.2129,24.1853,24.1922,173757.0
2016-08-10 12:10:00,35.04,35.09,35.03,35.09,175190.0,24.1922,24.2267,24.1853,24.2267,175190.0
2016-08-10 12:20:00,35.09,35.09,35.01,35.02,248452.0,24.2267,24.2267,24.1715,24.1784,248452.0
2016-08-10 12:30:00,35.02,35.03,35.0,35.01,120306.0,24.1784,24.1853,24.1646,24.1715,120306.0
2016-08-10 12:40:00,35.0,35.02,34.98,35.01,130938.0,24.1646,24.1784,24.1508,24.1715,130938.0
2016-08-10 12:50:00,35.02,35.05,35.0,35.05,93579.0,24.1784,24.1991,24.1646,24.1991,93579.0
2016-08-10 13:00:00,35.05,35.05,35.01,35.02,245059.0,24.1991,24.1991,24.1715,24.1784,245059.0
2016-08-10 13:10:00,35.02,35.02,34.96,34.97,220025.0,24.1784,24.1784,24.137,24.1439,220025.0
2016-08-10 13:20:00,34.96,34.99,34.96,34.96,105667.0,24.137,24.1577,24.137,24.137,105667.0
2016-08-10 13:30:00,34.96,34.98,34.96,34.97,134002.0,24.137,24.1508,24.137,24.1439,134002.0
2016-08-10 13:40:00,34.97,34.98,34.96,34.97,107510.0,24.1439,24.1508,24.137,24.1439,107510.0
2016-08-10 13:50:00,34.97,35.01,34.96,34.99,187718.0,24.1439,24.1715,24.137,24.1577,187718.0
2016-08-10 14:00:00,34.99,35.03,34.97,34.98,260046.0,24.1577,24.1853,24.1439,24.1508,260046.0
2016-08-10 14:10:00,34.98,34.99,34.95,34.96,255822.0,24.1508,24.1577,24.13,24.137,255822.0
2016-08-10 14:20:00,34.96,34.99,34.93,34.95,286020.0,24.137,24.1577,24.1162,24.13,286020.0
2016-08-10 14:30:00,34.95,34.99,34.94,34.96,286112.0,24.13,24.1577,24.1231,24.137,286112.0
2016-08-10 14:40:00,34.96,34.99,34.94,34.98,173313.0,24.137,24.1577,24.1231,24.1508,173313.0
2016-08-10 14:50:00,34.99,35.05,34.98,35.02,486405.0,24.1577,24.1991,24.1508,24.1784,486405.0
2016-08-10 15:00:00,35.02,35.06,35.0,35.05,237984.0,24.1784,24.206,24.1646,24.1991,237984.0
2016-08-10 15:10:00,35.06,35.1,35.05,35.1,390843.0,24.206,24.2336,24.1991,24.2336,390843.0
2016-08-10 15:20:00,35.1,35.12,35.07,35.07,448433.0,24.2336,24.2474,24.2129,24.2129,448433.0
2016-08-10 15:30:00,35.07,35.1,35.05,35.07,461919.0,24.2129,24.2336,24.1991,24.2129,461919.0
2016-08-10 15:40:00,35.07,35.08,35.05,35.07,470098.0,24.2129,24.2198,24.1991,24.2129,470098.0
2016-08-10 15:50:00,35.07,35.14,35.06,35.14,1376801.0,24.2129,24.2612,24.206,24.2612,1376801.0
2016-08-11 09:30:00,35.13,35.28,35.12,35.19,941758.0,24.2543,24.3579,24.2474,24.2957,941758.0
2016-08-11 09:40:00,35.19,35.24,35.14,35.22,442381.0,24.2957,24.3303,24.2612,24.3165,442381.0
2016-08-11 09:50:00,35.23,35.24,35.15,35.18,261116.0,24.3234,24.3303,24.2681,24.2888,261116.0
2016-08-11 10:00:00,35.18,35.19,35.11,35.13,246207.0,24.2888,24.2957,24.2405,24.2543,246207.0
2016-08-11 10:10:00,35.13,35.14,35.1,35.14,234661.0,24.2543,24.2612,24.2336,24.2612,234661.0
2016-08-11 10:20:00,35.14,35.14,35.11,35.13,173249.0,24.2612,24.2612,24.2405,24.2543,173249.0
2016-08-11 10:30:00,35.13,35.21,35.12,35.2,410204.0,24.2543,24.3096,24.2474,24.3027,410204.0
2016-08-11 10:40:00,35.2,35.25,35.19,35.24,318443.0,24.3027,24.3372,24.2957,24.3303,318443.0
2016-08-11 10:50:00,35.25,35.26,35.21,35.21,176484.0,24.3372,24.3441,24.3096,24.3096,176484.0
2016-08-11 11:00:00,35.22,35.23,35.2,35.23,165495.0,24.3165,24.3234,24.3027,24.3234,165495.0
2016-08-11 11:10:00,35.23,35.23,35.17,35.19,183056.0,24.3234,24.3234,24.2819,24.2957,183056.0
2016-08-11 11:20:00,35.19,35.22,35.18,35.21,223218.0,24.2957,24.3165,24.2888,24.3096,223218.0
2016-08-11 11:30:00,35.2,35.25,35.19,35.22,302249.0,24.3027,24.3372,24.2957,24.3165,302249.0
2016-08-11 11:40:00,35.22,35.23,35.21,35.22,96794.0,24.3165,24.3234,24.3096,24.3165,96794.0
2016-08-11 11:50:00,35.21,35.23,35.19,35.23,192099.0,24.3096,24.3234,24.2957,24.3234,192099.0
2016-08-11 12:00:00,35.23,35.25,35.22,35.25,146529.0,24.3234,24.3372,24.3165,24.3372,146529.0
2016-08-11 12:10:00,35.25,35.25,35.23,35.25,207496.0,24.3372,24.3372,24.3234,24.3372,207496.0
2016-08-11 12:20:00,35.25,35.27,35.23,35.24,255245.0,24.3372,24.351,24.3234,24.3303,255245.0
2016-08-11 12:30:00,35.25,35.26,35.23,35.25,288653.0,24.3372,24.3441,24.3234,24.3372,288653.0
2016-08-11 12:40:00,35.25,35.26,35.24,35.26,127155.0,24.3372,24.3441,24.3303,24.3441,127155.0
2016-08-11 12:50:00,35.26,35.27,35.22,35.22,279675.0,24.3441,24.351,24.3165,24.3165,279675.0
2016-08-11 13:00:00,35.22,35.25,35.22,35.24,298498.0,24.3165,24.3372,24.3165,24.3303,298498.0
2016-08-11 13:10:00,35.24,35.25,35.24,35.24,110173.0,24.3303,24.3372,24.3303,24.3303,110173.0
2016-08-11 13:20:00,35.24,35.26,35.23,35.25,240806.0,24.3303,24.3441,24.3234,24.3372,240806.0
2016-08-11 13:30:00,35.24,35.25,35.22,35.23,137919.0,24.3303,24.3372,24.3165,24.3234,137919.0
2016-08-11 13:40:00,35.24,35.24,35.2,35.22,256918.0,24.3303,24.3303,24.3027,24.3165,256918.0
2016-08-11 13:50:00,35.22,35.23,35.19,35.21,223530.0,24.3165,24.3234,24.2957,24.3096,223530.0
2016-08-11 14:00:00,35.21,35.23,35.2,35.2,236979.0,24.3096,24.3234,24.3027,24.3027,236979.0
2016-08-11 14:10:00,35.21,35.22,35.18,35.19,185998.0,24.3096,24.3165,24.2888,24.2957,185998.0
2016-08-11 14:20:00,35.2,35.23,35.19,35.22,169980.0,24.3027,24.3234,24.2957,24.3165,169980.0
2016-08-11 14:30:00,35.22,35.22,35.17,35.18,194714.0,24.3165,24.3165,24.2819,24.2888,194714.0
2016-08-11 14:40:00,35.17,35.19,35.17,35.18,130929.0,24.2819,24.2957,24.2819,24.2888,130929.0
2016-08-11 14:50:00,35.17,35.2,35.12,35.17,360247.0,24.2819,24.3027,24.2474,24.2819,360247.0
2016-08-11 15:00:00,35.16,35.2,35.15,35.17,194545.0,24.275,24.3027,24.2681,24.2819,194545.0
2016-08-11 15:10:00,35.16,35.18,35.14,35.16,268671.0,24.275,24.2888,24.2612,24.275,268671.0
2016-08-11 15:20:00,35.17,35.18,35.15,35.16,447691.0,24.2819,24.2888,24.2681,24.275,447691.0
2016-08-11 15:30:00,35.16,35.21,35.16,35.2,299920.0,24.275,24.3096,24.275,24.3027,299920.0
2016-08-11 15:40:00,35.2,35.21,35.19,35.19,452717.0,24.3027,24.3096,24.2957,24.2957,452717.0
2016-08-11 15:50:00,35.2,35.21,35.14,35.15,1248077.0,24.3027,24.3096,24.2612,24.2681,1248077.0
2016-08-12 09:30:00,35.08,35.11,35.0,35.03,688557.0,24.2198,24.2405,24.1646,24.1853,688557.0
2016-08-12 09:40:00,35.03,35.04,35.0,35.01,423114.0,24.1853,24.1922,24.1646,24.1715,423114.0
2016-08-12 09:50:00,35.02,35.02,34.91,34.91,312044.0,24.1784,24.1784,24.1024,24.1024,312044.0
2016-08-12 10:00:00,34.91,34.94,34.84,34.85,377718.0,24.1024,24.1231,24.0541,24.061,377718.0
2016-08-12 10:10:00,34.84,34.89,34.82,34.88,435744.0,24.0541,24.0886,24.0403,24.0817,435744.0
2016-08-12 10:20:00,34.87,34.88,34.84,34.84,299845.0,24.0748,24.0817,24.0541,24.0541,299845.0
2016-08-12 10:30:00,34.84,34.89,34.84,34.88,449873.0,24.0541,24.0886,24.0541,24.0817,449873.0
2016-08-12 10:40:00,34.88,34.94,34.85,34.93,445114.0,24.0817,24.1231,24.061,24.1162,445114.0
2016-08-12 10:50:00,34.94,34.99,34.91,34.98,264034.0,24.1231,24.1577,24.1024,24.1508,264034.0
2016-08-12 11:00:00,34.98,34.98,34.97,34.98,163188.0,24.1508,24.1508,24.1439,24.1508,163188.0
2016-08-12 11:10:00,34.98,34.99,34.96,34.99,212447.0,24.1508,24.1577,24.137,24.1577,212447.0
2016-08-12 11:20:00,34.98,35.0,34.96,34.98,219266.0,24.1508,24.1646,24.137,24.1508,219266.0
2016-08-12 11:30:00,34.98,35.0,34.95,34.97,189333.0,24.1508,24.1646,24.13,24.1439,189333.0
2016-08-12 11:40:00,34.97,34.97,34.94,34.95,221358.0,24.1439,24.1439,24.1231,24.13,221358.0
2016-08-12 11:50:00,34.95,34.95,34.92,34.93,121739.0,24.13,24.13,24.1093,24.1162,121739.0
2016-08-12 12:00:00,34.94,34.95,34.89,34.9,304675.0,24.1231,24.13,24.0886,24.0955,304675.0
2016-08-12 12:10:00,34.9,34.91,34.86,34.87,215656.0,24.0955,24.1024,24.0679,24.0748,215656.0
2016-08-12 12:20:00,34.86,34.9,34.84,34.89,282980.0,24.0679,24.0955,24.0541,24.0886,282980.0
2016-08-12 12:30:00,34.88,34.9,34.87,34.89,122619.0,24.0817,24.0955,24.0748,24.0886,122619.0
2016-08-12 12:40:00,34.89,34.9,34.87,34.88,178613.0,24.0886,24.0955,24.0748,24.0817,178613.0
2016-08-12 12:50:00,34.88,34.9,34.87,34.88,135704.0,24.0817,24.0955,24.0748,24.0817,135704.0
2016-08-12 13:00:00,34.89,34.89,34.84,34.87,211394.0,24.0886,24.0886,24.0541,24.0748,211394.0
2016-08-12 13:10:00,34.87,34.89,34.83,34.84,370322.0,24.0748,24.0886,24.0472,24.0541,370322.0
2016-08-12 13:20:00,34.84,34.86,34.81,34.84,265480.0,24.0541,24.0679,24.0334,24.0541,265480.0
2016-08-12 13:30:00,34.85,34.87,34.84,34.85,187321.0,24.061,24.0748,24.0541,24.061,187321.0
2016-08-12 13:40:00,34.86,34.86,34.81,34.82,256337.0,24.0679,24.0679,24.0334,24.0403,256337.0
2016-08-12 13:50:00,34.82,34.84,34.81,34.81,242666.0,24.0403,24.0541,24.0334,24.0334,242666.0
2016-08-12 14:00:00,34.81,34.83,34.76,34.77,652966.0,24.0334,24.0472,23.9989,24.0058,652966.0
2016-08-12 14:10:00,34.76,34.84,34.75,34.84,326636.0,23.9989,24.0541,23.992,24.0541,326636.0
2016-08-12 14:20:00,34.84,34.87,34.83,34.83,165902.0,24.0541,24.0748,24.0472,24.0472,165902.0
2016-08-12 14:30:00,34.83,34.9,34.83,34.89,332110.0,24.0472,24.0955,24.0472,24.0886,332110.0
2016-08-12 14:40:00,34.89,34.92,34.88,34.9,352323.0,24.0886,24.1093,24.0817,24.0955,352323.0
2016-08-12 14:50:00,34.9,34.92,34.88,34.91,461702.0,24.0955,24.1093,24.0817,24.1024,461702.0
2016-08-12 15:00:00,34.91,34.92,34.9,34.92,129848.0,24.1024,24.1093,24.0955,24.1093,129848.0
2016-08-12 15:10:00,34.91,34.93,34.9,34.91,197846.0,24.1024,24.1162,24.0955,24.1024,197846.0
2016-08-12 15:20:00,34.91,34.92,34.9,34.9,213037.0,24.1024,24.1093,24.0955,24.0955,213037.0
2016-08-12 15:30:00,34.91,34.94,34.89,34.94,497943.0,24.1024,24.1231,24.0886,24.1231,497943.0
2016-08-12 15:40:00,34.94,34.95,34.93,34.93,363494.0,24.1231,24.13,24.1162,24.1162,363494.0
2016-08-12 15:50:00,34.93,34.98,34.93,34.97,1476706.0,24.1162,24.1508,24.1162,24.1439,1476706.0
2016-08-15 09:30:00,35.05,35.05,34.93,34.97,587824.0,24.1991,24.1991,24.1162,24.1439,587824.0
2016-08-15 09:40:00,34.98,35.02,34.96,35.01,297774.0,24.1508,24.1784,24.137,24.1715,297774.0
2016-08-15 09:50:00,35.01,35.03,34.93,34.99,233600.0,24.1715,24.1853,24.1162,24.1577,233600.0
2016-08-15 10:00:00,34.98,34.99,34.96,34.98,186682.0,24.1508,24.1577,24.137,24.1508,186682.0
2016-08-15 10:10:00,34.98,34.99,34.94,34.97,318479.0,24.1508,24.1577,24.1231,24.1439,318479.0
2016-08-15 10:20:00,34.96,35.02,34.94,35.02,194878.0,24.137,24.1784,24.1231,24.1784,194878.0
2016-08-15 10:30:00,35.02,35.03,35.0,35.02,301999.0,24.1784,24.1853,24.1646,24.1784,301999.0
2016-08-15 10:40:00,35.02,35.04,35.01,35.02,306721.0,24.1784,24.1922,24.1715,24.1784,306721.0
2016-08-15 10:50:00,35.02,35.06,35.01,35.05,277785.0,24.1784,24.206,24.1715,24.1991,277785.0
2016-08-15 11:00:00,35.06,35.08,35.05,35.06,368723.0,24.206,24.2198,24.1991,24.206,368723.0
2016-08-15 11:10:00,35.07,35.1,35.04,35.09,222809.0,24.2129,24.2336,24.1922,24.2267,222809.0
2016-08-15 11:20:00,35.09,35.1,35.07,35.08,200814.0,24.2267,24.2336,24.2129,24.2198,200814.0
2016-08-15 11:30:00,35.09,35.11,35.06,35.09,344105.0,24.2267,24.2405,24.206,24.2267,344105.0
2016-08-15 11:40:00,35.09,35.11,35.06,35.08,252523.0,24.2267,24.2405,24.206,24.2198,252523.0
2016-08-15 11:50:00,35.07,35.08,35.03,35.04,269937.0,24.2129,24.2198,24.1853,24.1922,269937.0
2016-08-15 12:00:00,35.04,35.08,35.02,35.07,344187.0,24.1922,24.2198,24.1784,24.2129,344187.0
2016-08-15 12:10:00,35.07,35.08,35.04,35.07,150832.0,24.2129,24.2198,24.1922,24.2129,150832.0
2016-08-15 12:20:00,35.07,35.08,35.06,35.07,129929.0,24.2129,24.2198,24.206,24.2129,129929.0
2016-08-15 12:30:00,35.06,35.07,35.01,35.02,193421.0,24.206,24.2129,24.1715,24.1784,193421.0
2016-08-15 12:40:00,35.02,35.04,35.0,35.01,137219.0,24.1784,24.1922,24.1646,24.1715,137219.0
2016-08-15 12:50:00,35.01,35.05,35.01,35.02,142785.0,24.1715,24.1991,24.1715,24.1784,142785.0
2016-08-15 13:00:00,35.03,35.03,35.01,35.03,84612.0,24.1853,24.1853,24.1715,24.1853,84612.0
2016-08-15 13:10:00,35.02,35.05,35.0,35.04,192587.0,24.1784,24.1991,24.1646,24.1922,192587.0
2016-08-15 13:20:00,35.04,35.05,35.02,35.05,193297.0,24.1922,24.1991,24.1784,24.1991,193297.0
2016-08-15 13:30:00,35.05,35.07,35.04,35.05,217139.0,24.1991,24.2129,24.1922,24.1991,217139.0
2016-08-15 13:40:00,35.04,35.08,35.04,35.08,151282.0,24.1922,24.2198,24.1922,24.2198,151282.0
2016-08-15 13:50:00,35.07,35.08,35.06,35.06,90391.0,24.2129,24.2198,24.206,24.206,90391.0
2016-08-15 14:00:00,35.07,35.07,35.04,35.04,159805.0,24.2129,24.2129,24.1922,24.1922,159805.0
2016-08-15 14:10:00,35.04,35.07,35.03,35.05,186259.0,24.1922,24.2129,24.1853,24.1991,186259.0
2016-08-15 14:20:00,35.05,35.1,35.03,35.09,315381.0,24.1991,24.2336,24.1853,24.2267,315381.0
2016-08-15 14:30:00,35.08,35.12,35.05,35.11,248082.0,24.2198,24.2474,24.1991,24.2405,248082.0
2016-08-15 14:40:00,35.11,35.11,35.09,35.1,191163.0,24.2405,24.2405,24.2267,24.2336,191163.0
2016-08-15 14:50:00,35.11,35.14,35.1,35.14,254299.0,24.2405,24.2612,24.2336,24.2612,254299.0
2016-08-15 15:00:00,35.13,35.14,35.12,35.13,153060.0,24.2543,24.2612,24.2474,24.2543,153060.0
2016-08-15 15:10:00,35.12,35.15,35.12,35.15,426653.0,24.2474,24.2681,24.2474,24.2681,426653.0
2016-08-15 15:20:00,35.15,35.15,35.11,35.13,246076.0,24.2681,24.2681,24.2405,24.2543,246076.0
2016-08-15 15:30:00,35.14,35.16,35.13,35.15,360137.0,24.2612,24.275,24.2543,24.2681,360137.0
2016-08-15 15:40:00,35.15,35.17,35.14,35.15,718865.0,24.2681,24.2819,24.2612,24.2681,718865.0
2016-08-15 15:50:00,35.15,35.16,35.1,35.12,1168332.0,24.2681,24.275,24.2336,24.2474,1168332.0
2016-08-16 09:30:00,34.94,35.04,34.94,35.01,705235.0,24.1231,24.1922,24.1231,24.1715,705235.0
2016-08-16 09:40:00,35.01,35.07,34.97,35.05,425308.0,24.1715,24.2129,24.1439,24.1991,425308.0
2016-08-16 09:50:00,35.04,35.08,35.02,35.05,397007.0,24.1922,24.2198,24.1784,24.1991,397007.0
2016-08-16 10:00:00,35.05,35.05,35.01,35.01,284493.0,24.1991,24.1991,24.1715,24.1715,284493.0
2016-08-16 10:10:00,35.01,35.07,35.01,35.05,273345.0,24.1715,24.2129,24.1715,24.1991,273345.0
2016-08-16 10:20:00,35.05,35.08,35.04,35.06,229726.0,24.1991,24.2198,24.1922,24.206,229726.0
2016-08-16 10:30:00,35.05,35.08,35.04,35.06,271478.0,24.1991,24.2198,24.1922,24.206,271478.0
2016-08-16 10:40:00,35.06,35.07,34.99,35.0,339164.0,24.206,24.2129,24.1577,24.1646,339164.0
2016-08-16 10:50:00,35.0,35.0,34.97,34.99,266754.0,24.1646,24.1646,24.1439,24.1577,266754.0
2016-08-16 11:00:00,34.98,35.03,34.98,35.02,203330.0,24.1508,24.1853,24.1508,24.1784,203330.0
2016-08-16 11:10:00,35.03,35.04,35.01,35.04,320626.0,24.1853,24.1922,24.1715,24.1922,320626.0
2016-08-16 11:20:00,35.04,35.05,35.01,35.02,262373.0,24.1922,24.1991,24.1715,24.1784,262373.0
2016-08-16 11:30:00,35.02,35.02,34.96,34.96,175309.0,24.1784,24.1784,24.137,24.137,175309.0
2016-08-16 11:40:00,34.96,34.97,34.94,34.94,278146.0,24.137,24.1439,24.1231,24.1231,278146.0
2016-08-16 11:50:00,34.95,34.96,34.93,34.95,268252.0,24.13,24.137,24.1162,24.13,268252.0
2016-08-16 12:00:00,34.95,34.96,34.92,34.95,253140.0,24.13,24.137,24.1093,24.13,253140.0
2016-08-16 12:10:00,34.95,34.96,34.94,34.95,247231.0,24.13,24.137,24.1231,24.13,247231.0
2016-08-16 12:20:00,34.95,34.97,34.95,34.95,229947.0,24.13,24.1439,24.13,24.13,229947.0
2016-08-16 12:30:00,34.95,34.96,34.92,34.93,166385.0,24.13,24.137,24.1093,24.1162,166385.0
2016-08-16 12:40:00,34.93,35.0,34.93,35.0,188257.0,24.1162,24.1646,24.1162,24.1646,188257.0
2016-08-16 12:50:00,35.0,35.03,34.99,35.03,215595.0,24.1646,24.1853,24.1577,24.1853,215595.0
2016-08-16 13:00:00,35.03,35.03,35.01,35.01,117125.0,24.1853,24.1853,24.1715,24.1715,117125.0
2016-08-16 13:10:00,35.01,35.02,34.93,34.94,124130.0,24.1715,24.1784,24.1162,24.1231,124130.0
2016-08-16 13:20:00,34.94,34.94,34.91,34.93,347348.0,24.1231,24.1231,24.1024,24.1162,347348.0
2016-08-16 13:30:00,34.92,34.93,34.87,34.9,230551.0,24.1093,24.1162,24.0748,24.0955,230551.0
2016-08-16 13:40:00,34.9,34.93,34.88,34.91,206610.0,24.0955,24.1162,24.0817,24.1024,206610.0
2016-08-16 13:50:00,34.91,34.92,34.87,34.89,212420.0,24.1024,24.1093,24.0748,24.0886,212420.0
2016-08-16 14:00:00,34.88,34.94,34.88,34.9,249748.0,24.0817,24.1231,24.0817,24.0955,249748.0
2016-08-16 14:10:00,34.91,34.91,34.84,34.86,177156.0,24.1024,24.1024,24.0541,24.0679,177156.0
2016-08-16 14:20:00,34.86,34.89,34.85,34.87,222053.0,24.0679,24.0886,24.061,24.0748,222053.0
2016-08-16 14:30:00,34.86,34.88,34.84,34.86,236016.0,24.0679,24.0817,24.0541,24.0679,236016.0
2016-08-16 14:40:00,34.87,34.93,34.86,34.91,226168.0,24.0748,24.1162,24.0679,24.1024,226168.0
2016-08-16 14:50:00,34.91,34.95,34.9,34.9,154198.0,24.1024,24.13,24.0955,24.0955,154198.0
2016-08-16 15:00:00,34.91,34.92,34.89,34.91,222850.0,24.1024,24.1093,24.0886,24.1024,222850.0
2016-08-16 15:10:00,34.91,34.92,34.87,34.88,234982.0,24.1024,24.1093,24.0748,24.0817,234982.0
2016-08-16 15:20:00,34.89,34.91,34.85,34.87,603289.0,24.0886,24.1024,24.061,24.0748,603289.0
2016-08-16 15:30:00,34.87,34.87,34.83,34.84,468776.0,24.0748,24.0748,24.0472,24.0541,468776.0
2016-08-16 15:40:00,34.84,34.84,34.81,34.83,777481.0,24.0541,24.0541,24.0334,24.0472,777481.0
2016-08-16 15:50:00,34.83,34.83,34.77,34.8,1374529.0,24.0472,24.0472,24.0058,24.0265,1374529.0
2016-08-17 09:30:00,34.75,34.93,34.75,34.89,803596.0,23.992,24.1162,23.992,24.0886,803596.0
2016-08-17 09:40:00,34.89,34.93,34.87,34.93,343472.0,24.0886,24.1162,24.0748,24.1162,343472.0
2016-08-17 09:50:00,34.92,34.95,34.87,34.91,314748.0,24.1093,24.13,24.0748,24.1024,314748.0
2016-08-17 10:00:00,34.91,35.0,34.89,34.95,452142.0,24.1024,24.1646,24.0886,24.13,452142.0
2016-08-17 10:10:00,34.95,34.99,34.92,34.94,528341.0,24.13,24.1577,24.1093,24.1231,528341.0
2016-08-17 10:20:00,34.94,34.99,34.93,34.98,258907.0,24.1231,24.1577,24.1162,24.1508,258907.0
2016-08-17 10:30:00,34.98,34.99,34.94,34.95,391725.0,24.1508,24.1577,24.1231,24.13,391725.0
2016-08-17 10:40:00,34.95,34.95,34.88,34.9,230931.0,24.13,24.13,24.0817,24.0955,230931.0
2016-08-17 10:50:00,34.9,34.97,34.89,34.96,365566.0,24.0955,24.1439,24.0886,24.137,365566.0
2016-08-17 11:00:00,34.95,34.98,34.95,34.98,352445.0,24.13,24.1508,24.13,24.1508,352445.0
2016-08-17 11:10:00,34.98,34.98,34.96,34.98,321795.0,24.1508,24.1508,24.137,24.1508,321795.0
2016-08-17 11:20:00,34.98,34.98,34.95,34.95,354621.0,24.1508,24.1508,24.13,24.13,354621.0
2016-08-17 11:30:00,34.95,34.96,34.87,34.87,343634.0,24.13,24.137,24.0748,24.0748,343634.0
2016-08-17 11:40:00,34.88,34.92,34.86,34.9,223782.0,24.0817,24.1093,24.0679,24.0955,223782.0
2016-08-17 11:50:00,34.9,34.91,34.86,34.86,282530.0,24.0955,24.1024,24.0679,24.0679,282530.0
2016-08-17 12:00:00,34.87,34.88,34.83,34.84,285020.0,24.0748,24.0817,24.0472,24.0541,285020.0
2016-08-17 12:10:00,34.85,34.85,34.8,34.82,439732.0,24.061,24.061,24.0265,24.0403,439732.0
2016-08-17 12:20:00,34.82,34.88,34.81,34.88,300267.0,24.0403,24.0817,24.0334,24.0817,300267.0
2016-08-17 12:30:00,34.88,34.88,34.85,34.87,166815.0,24.0817,24.0817,24.061,24.0748,166815.0
2016-08-17 12:40:00,34.87,34.93,34.86,34.93,338148.0,24.0748,24.1162,24.0679,24.1162,338148.0
2016-08-17 12:50:00,34.94,35.03,34.93,35.02,494422.0,24.1231,24.1853,24.1162,24.1784,494422.0
2016-08-17 13:00:00,35.01,35.02,34.95,34.96,195182.0,24.1715,24.1784,24.13,24.137,195182.0
2016-08-17 13:10:00,34.95,35.03,34.91,35.0,441027.0,24.13,24.1853,24.1024,24.1646,441027.0
2016-08-17 13:20:00,34.99,35.03,34.94,35.02,285275.0,24.1577,24.1853,24.1231,24.1784,285275.0
2016-08-17 13:30:00,35.02,35.13,35.02,35.13,462500.0,24.1784,24.2543,24.1784,24.2543,462500.0
2016-08-17 13:40:00,35.13,35.14,35.08,35.09,217211.0,24.2543,24.2612,24.2198,24.2267,217211.0
2016-08-17 13:50:00,35.08,35.13,35.07,35.08,209668.0,24.2198,24.2543,24.2129,24.2198,209668.0
2016-08-17 14:00:00,35.09,35.1,35.0,35.09,598899.0,24.2267,24.2336,24.1646,24.2267,598899.0
2016-08-17 14:10:00,35.1,35.15,35.08,35.09,376729.0,24.2336,24.2681,24.2198,24.2267,376729.0
2016-08-17 14:20:00,35.09,35.14,35.08,35.13,264917.0,24.2267,24.2612,24.2198,24.2543,264917.0
2016-08-17 14:30:00,35.12,35.13,35.08,35.1,220742.0,24.2474,24.2543,24.2198,24.2336,220742.0
2016-08-17 14:40:00,35.09,35.12,35.07,35.09,193305.0,24.2267,24.2474,24.2129,24.2267,193305.0
2016-08-17 14:50:00,35.09,35.11,35.06,35.08,173572.0,24.2267,24.2405,24.206,24.2198,173572.0
2016-08-17 15:00:00,35.09,35.09,35.05,35.05,237388.0,24.2267,24.2267,24.1991,24.1991,237388.0
2016-08-17 15:10:00,35.06,35.09,35.05,35.08,244238.0,24.206,24.2267,24.1991,24.2198,244238.0
2016-08-17 15:20:00,35.07,35.14,35.05,35.1,392728.0,24.2129,24.2612,24.1991,24.2336,392728.0
2016-08-17 15:30:00,35.11,35.13,35.1,35.12,1522359.0,24.2405,24.2543,24.2336,24.2474,1522359.0
2016-08-17 15:40:00,35.13,35.15,35.11,35.14,419181.0,24.2543,24.2681,24.2405,24.2612,419181.0
2016-08-17 15:50:00,35.13,35.15,35.1,35.13,1294560.0,24.2543,24.2681,24.2336,24.2543,1294560.0
2016-08-18 09:30:00,35.13,35.36,35.06,35.23,748282.0,24.2543,24.4131,24.206,24.3234,748282.0
2016-08-18 09:40:00,35.23,35.32,35.2,35.26,376725.0,24.3234,24.3855,24.3027,24.3441,376725.0
2016-08-18 09:50:00,35.28,35.29,35.21,35.27,506769.0,24.3579,24.3648,24.3096,24.351,506769.0
2016-08-18 10:00:00,35.27,35.27,35.11,35.12,606859.0,24.351,24.351,24.2405,24.2474,606859.0
2016-08-18 10:10:00,35.11,35.16,35.07,35.08,373151.0,24.2405,24.275,24.2129,24.2198,373151.0
2016-08-18 10:20:00,35.09,35.1,35.04,35.05,950652.0,24.2267,24.2336,24.1922,24.1991,950652.0
2016-08-18 10:30:00,35.06,35.12,35.02,35.12,330678.0,24.206,24.2474,24.1784,24.2474,330678.0
2016-08-18 10:40:00,35.12,35.13,35.1,35.11,281075.0,24.2474,24.2543,24.2336,24.2405,281075.0
2016-08-18 10:50:00,35.11,35.18,35.1,35.16,290197.0,24.2405,24.2888,24.2336,24.275,290197.0
2016-08-18 11:00:00,35.16,35.17,35.09,35.1,285318.0,24.275,24.2819,24.2267,24.2336,285318.0
2016-08-18 11:10:00,35.1,35.12,35.07,35.09,329044.0,24.2336,24.2474,24.2129,24.2267,329044.0
2016-08-18 11:20:00,35.08,35.09,35.05,35.07,254334.0,24.2198,24.2267,24.1991,24.2129,254334.0
2016-08-18 11:30:00,35.06,35.08,35.03,35.05,205625.0,24.206,24.2198,24.1853,24.1991,205625.0
2016-08-18 11:40:00,35.05,35.1,35.04,35.08,192635.0,24.1991,24.2336,24.1922,24.2198,192635.0
2016-08-18 11:50:00,35.08,35.11,35.07,35.1,233872.0,24.2198,24.2405,24.2129,24.2336,233872.0
2016-08-18 12:00:00,35.1,35.11,35.07,35.08,247322.0,24.2336,24.2405,24.2129,24.2198,247322.0
2016-08-18 12:10:00,35.08,35.09,35.04,35.04,193548.0,24.2198,24.2267,24.1922,24.1922,193548.0
2016-08-18 12:20:00,35.04,35.06,35.02,35.04,201948.0,24.1922,24.206,24.1784,24.1922,201948.0
2016-08-18 12:30:00,35.05,35.08,35.04,35.08,158648.0,24.1991,24.2198,24.1922,24.2198,158648.0
2016-08-18 12:40:00,35.08,35.12,35.05,35.11,219438.0,24.2198,24.2474,24.1991,24.2405,219438.0
2016-08-18 12:50:00,35.11,35.13,35.06,35.09,447685.0,24.2405,24.2543,24.206,24.2267,447685.0
2016-08-18 13:00:00,35.09,35.09,35.03,35.04,196018.0,24.2267,24.2267,24.1853,24.1922,196018.0
2016-08-18 13:10:00,35.03,35.05,35.01,35.04,266216.0,24.1853,24.1991,24.1715,24.1922,266216.0
2016-08-18 13:20:00,35.03,35.05,35.02,35.04,181053.0,24.1853,24.1991,24.1784,24.1922,181053.0
2016-08-18 13:30:00,35.04,35.04,34.99,35.02,213870.0,24.1922,24.1922,24.1577,24.1784,213870.0
2016-08-18 13:40:00,35.02,35.05,35.01,35.02,267083.0,24.1784,24.1991,24.1715,24.1784,267083.0
2016-08-18 13:50:00,35.02,35.05,35.02,35.04,244729.0,24.1784,24.1991,24.1784,24.1922,244729.0
2016-08-18 14:00:00,35.03,35.04,35.01,35.02,231804.0,24.1853,24.1922,24.1715,24.1784,231804.0
2016-08-18 14:10:00,35.02,35.05,35.01,35.05,199504.0,24.1784,24.1991,24.1715,24.1991,199504.0
2016-08-18 14:20:00,35.05,35.06,35.01,35.04,264288.0,24.1991,24.206,24.1715,24.1922,264288.0
2016-08-18 14:30:00,35.04,35.04,35.0,35.01,209020.0,24.1922,24.1922,24.1646,24.1715,209020.0
2016-08-18 14:40:00,35.01,35.03,35.0,35.03,201740.0,24.1715,24.1853,24.1646,24.1853,201740.0
2016-08-18 14:50:00,35.03,35.04,35.0,35.02,177109.0,24.1853,24.1922,24.1646,24.1784,177109.0
2016-08-18 15:00:00,35.02,35.08,35.01,35.07,410084.0,24.1784,24.2198,24.1715,24.2129,410084.0
2016-08-18 15:10:00,35.08,35.08,35.04,35.05,270026.0,24.2198,24.2198,24.1922,24.1991,270026.0
2016-08-18 15:20:00,35.05,35.1,35.04,35.09,246605.0,24.1991,24.2336,24.1922,24.2267,246605.0
2016-08-18 15:30:00,35.09,35.12,35.08,35.11,465224.0,24.2267,24.2474,24.2198,24.2405,465224.0
2016-08-18 15:40:00,35.12,35.15,35.1,35.15,653988.0,24.2474,24.2681,24.2336,24.2681,653988.0
2016-08-18 15:50:00,35.15,35.21,35.14,35.19,1554560.0,24.2681,24.3096,24.2612,24.2957,1554560.0
2016-08-19 09:30:00,35.06,35.12,35.03,35.05,1811876.0,24.206,24.2474,24.1853,24.1991,1811876.0
2016-08-19 09:40:00,35.05,35.06,34.96,34.98,473056.0,24.1991,24.206,24.137,24.1508,473056.0
2016-08-19 09:50:00,34.98,35.0,34.94,34.98,344766.0,24.1508,24.1646,24.1231,24.1508,344766.0
2016-08-19 10:00:00,34.98,35.0,34.94,34.96,318107.0,24.1508,24.1646,24.1231,24.137,318107.0
2016-08-19 10:10:00,34.96,34.98,34.94,34.97,365480.0,24.137,24.1508,24.1231,24.1439,365480.0
2016-08-19 10:20:00,34.97,35.0,34.96,35.0,394493.0,24.1439,24.1646,24.137,24.1646,394493.0
2016-08-19 10:30:00,35.0,35.0,34.94,34.96,301342.0,24.1646,24.1646,24.1231,24.137,301342.0
2016-08-19 10:40:00,34.96,34.97,34.92,34.94,323520.0,24.137,24.1439,24.1093,24.1231,323520.0
2016-08-19 10:50:00,34.94,35.0,34.93,34.98,296783.0,24.1231,24.1646,24.1162,24.1508,296783.0
2016-08-19 11:00:00,34.98,35.02,34.98,35.0,207755.0,24.1508,24.1784,24.1508,24.1646,207755.0
2016-08-19 11:10:00,35.0,35.0,34.97,34.98,203011.0,24.1646,24.1646,24.1439,24.1508,203011.0
2016-08-19 11:20:00,34.98,34.99,34.92,34.92,247228.0,24.1508,24.1577,24.1093,24.1093,247228.0
2016-08-19 11:30:00,34.93,34.97,34.92,34.92,177579.0,24.1162,24.1439,24.1093,24.1093,177579.0
2016-08-19 11:40:00,34.92,34.96,34.9,34.94,262824.0,24.1093,24.137,24.0955,24.1231,262824.0
2016-08-19 11:50:00,34.94,34.98,34.93,34.98,112876.0,24.1231,24.1508,24.1162,24.1508,112876.0
2016-08-19 12:00:00,34.97,34.98,34.93,34.93,154770.0,24.1439,24.1508,24.1162,24.1162,154770.0
2016-08-19 12:10:00,34.94,34.95,34.9,34.91,141430.0,24.1231,24.13,24.0955,24.1024,141430.0
2016-08-19 12:20:00,34.91,34.97,34.91,34.96,222079.0,24.1024,24.1439,24.1024,24.137,222079.0
2016-08-19 12:30:00,34.97,34.97,34.92,34.93,126731.0,24.1439,24.1439,24.1093,24.1162,126731.0
2016-08-19 12:40:00,34.94,34.94,34.88,34.89,141172.0,24.1231,24.1231,24.0817,24.0886,141172.0
2016-08-19 12:50:00,34.89,34.89,34.82,34.83,290580.0,24.0886,24.0886,24.0403,24.0472,290580.0
2016-08-19 13:00:00,34.83,34.87,34.82,34.87,215429.0,24.0472,24.0748,24.0403,24.0748,215429.0
2016-08-19 13:10:00,34.87,34.89,34.85,34.88,157692.0,24.0748,24.0886,24.061,24.0817,157692.0
2016-08-19 13:20:00,34.87,34.9,34.86,34.87,204147.0,24.0748,24.0955,24.0679,24.0748,204147.0
2016-08-19 13:30:00,34.88,34.91,34.86,34.91,275057.0,24.0817,24.1024,24.0679,24.1024,275057.0
2016-08-19 13:40:00,34.91,34.95,34.9,34.95,218061.0,24.1024,24.13,24.0955,24.13,218061.0
2016-08-19 13:50:00,34.95,34.96,34.92,34.93,162491.0,24.13,24.137,24.1093,24.1162,162491.0
2016-08-19 14:00:00,34.94,34.96,34.9,34.91,264776.0,24.1231,24.137,24.0955,24.1024,264776.0
2016-08-19 14:10:00,34.91,34.95,34.91,34.95,195545.0,24.1024,24.13,24.1024,24.13,195545.0
2016-08-19 14:20:00,34.95,34.97,34.92,34.94,207926.0,24.13,24.1439,24.1093,24.1231,207926.0
2016-08-19 14:30:00,34.93,34.97,34.93,34.96,172691.0,24.1162,24.1439,24.1162,24.137,172691.0
2016-08-19 14:40:00,34.97,34.98,34.95,34.95,141369.0,24.1439,24.1508,24.13,24.13,141369.0
2016-08-19 14:50:00,34.95,35.0,34.95,34.99,385115.0,24.13,24.1646,24.13,24.1577,385115.0
2016-08-19 15:00:00,34.99,34.99,34.96,34.98,247665.0,24.1577,24.1577,24.137,24.1508,247665.0
2016-08-19 15:10:00,34.98,34.98,34.94,34.95,302730.0,24.1508,24.1508,24.1231,24.13,302730.0
2016-08-19 15:20:00,34.95,34.97,34.93,34.95,351799.0,24.13,24.1439,24.1162,24.13,351799.0
2016-08-19 15:30:00,34.95,34.97,34.9,34.92,377046.0,24.13,24.1439,24.0955,24.1093,377046.0
2016-08-19 15:40:00,34.91,34.94,34.89,34.91,477854.0,24.1024,24.1231,24.0886,24.1024,477854.0
2016-08-19 15:50:00,34.91,35.0,34.91,34.97,1876720.0,24.1024,24.1646,24.1024,24.1439,1876720.0
2016-08-22 09:30:00,34.8,34.99,34.77,34.95,1292590.0,24.0265,24.1577,24.0058,24.13,1292590.0
2016-08-22 09:40:00,34.95,34.99,34.92,34.95,1009583.0,24.13,24.1577,24.1093,24.13,1009583.0
2016-08-22 09:50:00,34.94,35.08,34.93,35.06,1002073.0,24.1231,24.2198,24.1162,24.206,1002073.0
2016-08-22 10:00:00,35.05,35.16,35.05,35.13,689208.0,24.1991,24.275,24.1991,24.2543,689208.0
2016-08-22 10:10:00,35.13,35.21,35.1,35.18,561707.0,24.2543,24.3096,24.2336,24.2888,561707.0
2016-08-22 10:20:00,35.18,35.28,35.17,35.26,699587.0,24.2888,24.3579,24.2819,24.3441,699587.0
2016-08-22 10:30:00,35.25,35.28,35.19,35.19,751024.0,24.3372,24.3579,24.2957,24.2957,751024.0
2016-08-22 10:40:00,35.2,35.21,35.12,35.12,1168601.0,24.3027,24.3096,24.2474,24.2474,1168601.0
2016-08-22 10:50:00,35.12,35.14,35.03,35.04,737223.0,24.2474,24.2612,24.1853,24.1922,737223.0
2016-08-22 11:00:00,35.04,35.06,34.97,35.01,934558.0,24.1922,24.206,24.1439,24.1715,934558.0
2016-08-22 11:10:00,35.01,35.04,34.96,34.98,981432.0,24.1715,24.1922,24.137,24.1508,981432.0
2016-08-22 11:20:00,34.98,34.99,34.88,34.89,469551.0,24.1508,24.1577,24.0817,24.0886,469551.0
2016-08-22 11:30:00,34.89,34.91,34.87,34.89,512872.0,24.0886,24.1024,24.0748,24.0886,512872.0
2016-08-22 11:40:00,34.9,34.95,34.88,34.91,540610.0,24.0955,24.13,24.0817,24.1024,540610.0
2016-08-22 11:50:00,34.91,34.93,34.88,34.88,618047.0,24.1024,24.1162,24.0817,24.0817,618047.0
2016-08-22 12:00:00,34.88,34.89,34.81,34.81,478001.0,24.0817,24.0886,24.0334,24.0334,478001.0
2016-08-22 12:10:00,34.81,34.88,34.81,34.88,314271.0,24.0334,24.0817,24.0334,24.0817,314271.0
2016-08-22 12:20:00,34.88,34.99,34.87,34.96,529207.0,24.0817,24.1577,24.0748,24.137,529207.0
2016-08-22 12:30:00,34.97,35.0,34.95,35.0,402415.0,24.1439,24.1646,24.13,24.1646,402415.0
2016-08-22 12:40:00,35.0,35.02,34.95,34.95,263773.0,24.1646,24.1784,24.13,24.13,263773.0
2016-08-22 12:50:00,34.95,34.96,34.89,34.89,780527.0,24.13,24.137,24.0886,24.0886,780527.0
2016-08-22 13:00:00,34.9,34.91,34.87,34.89,378290.0,24.0955,24.1024,24.0748,24.0886,378290.0
2016-08-22 13:10:00,34.89,34.91,34.85,34.88,283953.0,24.0886,24.1024,24.061,24.0817,283953.0
2016-08-22 13:20:00,34.89,34.89,34.79,34.8,353280.0,24.0886,24.0886,24.0196,24.0265,353280.0
2016-08-22 13:30:00,34.8,34.83,34.78,34.8,342291.0,24.0265,24.0472,24.0127,24.0265,342291.0
2016-08-22 13:40:00,34.8,34.83,34.79,34.8,928955.0,24.0265,24.0472,24.0196,24.0265,928955.0
2016-08-22 13:50:00,34.8,34.87,34.79,34.84,290094.0,24.0265,24.0748,24.0196,24.0541,290094.0
2016-08-22 14:00:00,34.84,34.89,34.82,34.88,450301.0,24.0541,24.0886,24.0403,24.0817,450301.0
2016-08-22 14:10:00,34.88,34.89,34.85,34.86,467666.0,24.0817,24.0886,24.061,24.0679,467666.0
2016-08-22 14:20:00,34.86,34.86,34.79,34.79,374324.0,24.0679,24.0679,24.0196,24.0196,374324.0
2016-08-22 14:30:00,34.79,34.81,34.77,34.8,459361.0,24.0196,24.0334,24.0058,24.0265,459361.0
2016-08-22 14:40:00,34.81,34.83,34.79,34.81,470779.0,24.0334,24.0472,24.0196,24.0334,470779.0
2016-08-22 14:50:00,34.81,34.82,34.76,34.79,348704.0,24.0334,24.0403,23.9989,24.0196,348704.0
2016-08-22 15:00:00,34.79,34.85,34.78,34.84,563461.0,24.0196,24.061,24.0127,24.0541,563461.0
2016-08-22 15:10:00,34.85,34.89,34.84,34.87,380375.0,24.061,24.0886,24.0541,24.0748,380375.0
2016-08-22 15:20:00,34.87,34.89,34.84,34.88,357313.0,24.0748,24.0886,24.0541,24.0817,357313.0
2016-08-22 15:30:00,34.88,34.93,34.86,34.9,380865.0,24.0817,24.1162,24.0679,24.0955,380865.0
2016-08-22 15:40:00,34.9,34.9,34.8,34.83,849024.0,24.0955,24.0955,24.0265,24.0472,849024.0
2016-08-22 15:50:00,34.82,34.88,34.82,34.85,1329503.0,24.0403,24.0817,24.0403,24.061,1329503.0
2016-08-23 09:30:00,35.0,35.11,34.91,34.99,833393.0,24.1646,24.2405,24.1024,24.1577,833393.0
2016-08-23 09:40:00,34.99,35.19,34.97,35.18,672354.0,24.1577,24.2957,24.1439,24.2888,672354.0
2016-08-23 09:50:00,35.18,35.26,35.16,35.23,905031.0,24.2888,24.3441,24.275,24.3234,905031.0
2016-08-23 10:00:00,35.23,35.24,35.14,35.19,540985.0,24.3234,24.3303,24.2612,24.2957,540985.0
2016-08-23 10:10:00,35.19,35.24,35.18,35.2,464448.0,24.2957,24.3303,24.2888,24.3027,464448.0
2016-08-23 10:20:00,35.2,35.24,35.17,35.18,334409.0,24.3027,24.3303,24.2819,24.2888,334409.0
2016-08-23 10:30:00,35.19,35.23,35.16,35.18,221186.0,24.2957,24.3234,24.275,24.2888,221186.0
2016-08-23 10:40:00,35.18,35.22,35.17,35.2,222508.0,24.2888,24.3165,24.2819,24.3027,222508.0
2016-08-23 10:50:00,35.21,35.22,35.18,35.22,273996.0,24.3096,24.3165,24.2888,24.3165,273996.0
2016-08-23 11:00:00,35.22,35.27,35.21,35.23,428797.0,24.3165,24.351,24.3096,24.3234,428797.0
2016-08-23 11:10:00,35.22,35.26,35.19,35.21,377085.0,24.3165,24.3441,24.2957,24.3096,377085.0
2016-08-23 11:20:00,35.2,35.21,35.17,35.19,209116.0,24.3027,24.3096,24.2819,24.2957,209116.0
2016-08-23 11:30:00,35.19,35.21,35.17,35.19,337673.0,24.2957,24.3096,24.2819,24.2957,337673.0
2016-08-23 11:40:00,35.19,35.2,35.13,35.15,302192.0,24.2957,24.3027,24.2543,24.2681,302192.0
2016-08-23 11:50:00,35.15,35.17,35.13,35.16,156725.0,24.2681,24.2819,24.2543,24.275,156725.0
2016-08-23 12:00:00,35.16,35.16,35.11,35.12,161354.0,24.275,24.275,24.2405,24.2474,161354.0
2016-08-23 12:10:00,35.12,35.14,35.1,35.13,182861.0,24.2474,24.2612,24.2336,24.2543,182861.0
2016-08-23 12:20:00,35.13,35.15,35.11,35.13,259270.0,24.2543,24.2681,24.2405,24.2543,259270.0
2016-08-23 12:30:00,35.13,35.17,35.12,35.15,141000.0,24.2543,24.2819,24.2474,24.2681,141000.0
2016-08-23 12:40:00,35.15,35.17,35.14,35.15,278892.0,24.2681,24.2819,24.2612,24.2681,278892.0
2016-08-23 12:50:00,35.15,35.15,35.1,35.13,246646.0,24.2681,24.2681,24.2336,24.2543,246646.0
2016-08-23 13:00:00,35.13,35.14,35.09,35.1,241597.0,24.2543,24.2612,24.2267,24.2336,241597.0
2016-08-23 13:10:00,35.1,35.13,35.1,35.12,209155.0,24.2336,24.2543,24.2336,24.2474,209155.0
2016-08-23 13:20:00,35.12,35.16,35.11,35.16,390820.0,24.2474,24.275,24.2405,24.275,390820.0
2016-08-23 13:30:00,35.16,35.16,35.12,35.15,282524.0,24.275,24.275,24.2474,24.2681,282524.0
2016-08-23 13:40:00,35.15,35.15,35.12,35.15,147020.0,24.2681,24.2681,24.2474,24.2681,147020.0
2016-08-23 13:50:00,35.14,35.14,35.12,35.12,125003.0,24.2612,24.2612,24.2474,24.2474,125003.0
2016-08-23 14:00:00,35.12,35.13,35.09,35.11,155170.0,24.2474,24.2543,24.2267,24.2405,155170.0
2016-08-23 14:10:00,35.1,35.13,35.1,35.11,216147.0,24.2336,24.2543,24.2336,24.2405,216147.0
2016-08-23 14:20:00,35.1,35.13,35.1,35.12,221835.0,24.2336,24.2543,24.2336,24.2474,221835.0
2016-08-23 14:30:00,35.12,35.16,35.1,35.13,283748.0,24.2474,24.275,24.2336,24.2543,283748.0
2016-08-23 14:40:00,35.12,35.13,35.1,35.13,157058.0,24.2474,24.2543,24.2336,24.2543,157058.0
2016-08-23 14:50:00,35.13,35.14,35.1,35.12,271206.0,24.2543,24.2612,24.2336,24.2474,271206.0
2016-08-23 15:00:00,35.11,35.12,35.1,35.11,216835.0,24.2405,24.2474,24.2336,24.2405,216835.0
2016-08-23 15:10:00,35.11,35.11,35.06,35.07,556557.0,24.2405,24.2405,24.206,24.2129,556557.0
2016-08-23 15:20:00,35.07,35.08,35.03,35.04,427302.0,24.2129,24.2198,24.1853,24.1922,427302.0
2016-08-23 15:30:00,35.03,35.09,35.03,35.09,464811.0,24.1853,24.2267,24.1853,24.2267,464811.0
2016-08-23 15:40:00,35.09,35.13,35.08,35.11,447434.0,24.2267,24.2543,24.2198,24.2405,447434.0
2016-08-23 15:50:00,35.11,35.13,35.08,35.09,1448577.0,24.2405,24.2543,24.2198,24.2267,1448577.0
2016-08-24 09:30:00,35.23,35.24,35.09,35.18,783262.0,24.3234,24.3303,24.2267,24.2888,783262.0
2016-08-24 09:40:00,35.18,35.2,35.13,35.14,345132.0,24.2888,24.3027,24.2543,24.2612,345132.0
2016-08-24 09:50:00,35.15,35.28,35.12,35.27,644360.0,24.2681,24.3579,24.2474,24.351,644360.0
2016-08-24 10:00:00,35.27,35.28,35.19,35.24,423201.0,24.351,24.3579,24.2957,24.3303,423201.0
2016-08-24 10:10:00,35.23,35.29,35.22,35.29,440179.0,24.3234,24.3648,24.3165,24.3648,440179.0
2016-08-24 10:20:00,35.29,35.38,35.27,35.32,731548.0,24.3648,24.4269,24.351,24.3855,731548.0
2016-08-24 10:30:00,35.32,35.37,35.3,35.31,453003.0,24.3855,24.42,24.3717,24.3786,453003.0
2016-08-24 10:40:00,35.31,35.32,35.23,35.25,545406.0,24.3786,24.3855,24.3234,24.3372,545406.0
2016-08-24 10:50:00,35.25,35.26,35.21,35.26,364931.0,24.3372,24.3441,24.3096,24.3441,364931.0
2016-08-24 11:00:00,35.26,35.26,35.1,35.11,500843.0,24.3441,24.3441,24.2336,24.2405,500843.0
2016-08-24 11:10:00,35.12,35.17,35.07,35.12,459672.0,24.2474,24.2819,24.2129,24.2474,459672.0
2016-08-24 11:20:00,35.11,35.2,35.09,35.19,349601.0,24.2405,24.3027,24.2267,24.2957,349601.0
2016-08-24 11:30:00,35.18,35.24,35.16,35.19,407899.0,24.2888,24.3303,24.275,24.2957,407899.0
2016-08-24 11:40:00,35.19,35.21,35.13,35.2,336595.0,24.2957,24.3096,24.2543,24.3027,336595.0
2016-08-24 11:50:00,35.2,35.25,35.16,35.24,571946.0,24.3027,24.3372,24.275,24.3303,571946.0
2016-08-24 12:00:00,35.25,35.26,35.2,35.26,307308.0,24.3372,24.3441,24.3027,24.3441,307308.0
2016-08-24 12:10:00,35.25,35.28,35.24,35.28,273109.0,24.3372,24.3579,24.3303,24.3579,273109.0
2016-08-24 12:20:00,35.27,35.32,35.27,35.29,420221.0,24.351,24.3855,24.351,24.3648,420221.0
2016-08-24 12:30:00,35.29,35.35,35.28,35.34,312359.0,24.3648,24.4062,24.3579,24.3993,312359.0
2016-08-24 12:40:00,35.34,35.38,35.32,35.37,384364.0,24.3993,24.4269,24.3855,24.42,384364.0
2016-08-24 12:50:00,35.37,35.38,35.33,35.34,410053.0,24.42,24.4269,24.3924,24.3993,410053.0
2016-08-24 13:00:00,35.34,35.36,35.31,35.32,285874.0,24.3993,24.4131,24.3786,24.3855,285874.0
2016-08-24 13:10:00,35.32,35.36,35.29,35.33,309526.0,24.3855,24.4131,24.3648,24.3924,309526.0
2016-08-24 13:20:00,35.32,35.33,35.29,35.3,206443.0,24.3855,24.3924,24.3648,24.3717,206443.0
2016-08-24 13:30:00,35.3,35.33,35.26,35.27,278586.0,24.3717,24.3924,24.3441,24.351,278586.0
2016-08-24 13:40:00,35.27,35.28,35.2,35.23,444346.0,24.351,24.3579,24.3027,24.3234,444346.0
2016-08-24 13:50:00,35.23,35.25,35.14,35.16,422114.0,24.3234,24.3372,24.2612,24.275,422114.0
2016-08-24 14:00:00,35.17,35.18,35.09,35.12,301285.0,24.2819,24.2888,24.2267,24.2474,301285.0
2016-08-24 14:10:00,35.13,35.14,35.09,35.11,301036.0,24.2543,24.2612,24.2267,24.2405,301036.0
2016-08-24 14:20:00,35.1,35.12,34.97,35.0,505403.0,24.2336,24.2474,24.1439,24.1646,505403.0
2016-08-24 14:30:00,35.0,35.01,34.95,34.97,391016.0,24.1646,24.1715,24.13,24.1439,391016.0
2016-08-24 14:40:00,34.97,35.0,34.93,34.97,645114.0,24.1439,24.1646,24.1162,24.1439,645114.0
2016-08-24 14:50:00,34.96,35.01,34.96,34.98,596320.0,24.137,24.1715,24.137,24.1508,596320.0
2016-08-24 15:00:00,34.98,34.99,34.84,34.85,520421.0,24.1508,24.1577,24.0541,24.061,520421.0
2016-08-24 15:10:00,34.85,34.89,34.83,34.85,577189.0,24.061,24.0886,24.0472,24.061,577189.0
2016-08-24 15:20:00,34.84,34.89,34.83,34.83,508119.0,24.0541,24.0886,24.0472,24.0472,508119.0
2016-08-24 15:30:00,34.83,34.85,34.8,34.8,738680.0,24.0472,24.061,24.0265,24.0265,738680.0
2016-08-24 15:40:00,34.8,34.81,34.76,34.8,1007422.0,24.0265,24.0334,23.9989,24.0265,1007422.0
2016-08-24 15:50:00,34.79,34.83,34.76,34.83,2454539.0,24.0196,24.0472,23.9989,24.0472,2454539.0
2016-08-25 09:30:00,34.76,34.82,34.66,34.82,859770.0,23.9989,24.0403,23.9298,24.0403,859770.0
2016-08-25 09:40:00,34.82,34.83,34.75,34.77,374873.0,24.0403,24.0472,23.992,24.0058,374873.0
2016-08-25 09:50:00,34.78,34.81,34.76,34.77,480978.0,24.0127,24.0334,23.9989,24.0058,480978.0
2016-08-25 10:00:00,34.77,34.94,34.77,34.91,467981.0,24.0058,24.1231,24.0058,24.1024,467981.0
2016-08-25 10:10:00,34.91,34.97,34.89,34.95,470846.0,24.1024,24.1439,24.0886,24.13,470846.0
2016-08-25 10:20:00,34.95,35.05,34.95,35.05,523555.0,24.13,24.1991,24.13,24.1991,523555.0
2016-08-25 10:30:00,35.05,35.09,35.04,35.08,620573.0,24.1991,24.2267,24.1922,24.2198,620573.0
2016-08-25 10:40:00,35.08,35.15,35.07,35.13,371719.0,24.2198,24.2681,24.2129,24.2543,371719.0
2016-08-25 10:50:00,35.13,35.13,35.09,35.1,353953.0,24.2543,24.2543,24.2267,24.2336,353953.0
2016-08-25 11:00:00,35.09,35.15,35.09,35.11,427862.0,24.2267,24.2681,24.2267,24.2405,427862.0
2016-08-25 11:10:00,35.1,35.12,35.06,35.09,291651.0,24.2336,24.2474,24.206,24.2267,291651.0
2016-08-25 11:20:00,35.09,35.11,35.02,35.05,197955.0,24.2267,24.2405,24.1784,24.1991,197955.0
2016-08-25 11:30:00,35.04,35.13,35.03,35.09,278394.0,24.1922,24.2543,24.1853,24.2267,278394.0
2016-08-25 11:40:00,35.09,35.17,35.09,35.17,427011.0,24.2267,24.2819,24.2267,24.2819,427011.0
2016-08-25 11:50:00,35.17,35.19,35.14,35.16,365715.0,24.2819,24.2957,24.2612,24.275,365715.0
2016-08-25 12:00:00,35.16,35.17,35.03,35.03,213832.0,24.275,24.2819,24.1853,24.1853,213832.0
2016-08-25 12:10:00,35.04,35.05,35.0,35.05,219718.0,24.1922,24.1991,24.1646,24.1991,219718.0
2016-08-25 12:20:00,35.05,35.08,35.03,35.04,222940.0,24.1991,24.2198,24.1853,24.1922,222940.0
2016-08-25 12:30:00,35.04,35.1,35.03,35.07,310487.0,24.1922,24.2336,24.1853,24.2129,310487.0
2016-08-25 12:40:00,35.07,35.1,35.06,35.09,218179.0,24.2129,24.2336,24.206,24.2267,218179.0
2016-08-25 12:50:00,35.09,35.1,35.06,35.07,146452.0,24.2267,24.2336,24.206,24.2129,146452.0
2016-08-25 13:00:00,35.07,35.09,35.03,35.04,181496.0,24.2129,24.2267,24.1853,24.1922,181496.0
2016-08-25 13:10:00,35.04,35.06,35.03,35.05,183302.0,24.1922,24.206,24.1853,24.1991,183302.0
2016-08-25 13:20:00,35.04,35.06,35.03,35.06,180692.0,24.1922,24.206,24.1853,24.206,180692.0
2016-08-25 13:30:00,35.06,35.07,34.96,34.97,204496.0,24.206,24.2129,24.137,24.1439,204496.0
2016-08-25 13:40:00,34.96,34.97,34.88,34.89,253742.0,24.137,24.1439,24.0817,24.0886,253742.0
2016-08-25 13:50:00,34.89,34.9,34.87,34.87,209524.0,24.0886,24.0955,24.0748,24.0748,209524.0
2016-08-25 14:00:00,34.88,34.9,34.82,34.84,285102.0,24.0817,24.0955,24.0403,24.0541,285102.0
2016-08-25 14:10:00,34.85,34.88,34.82,34.82,197407.0,24.061,24.0817,24.0403,24.0403,197407.0
2016-08-25 14:20:00,34.83,34.83,34.76,34.78,330077.0,24.0472,24.0472,23.9989,24.0127,330077.0
2016-08-25 14:30:00,34.78,34.82,34.77,34.8,326609.0,24.0127,24.0403,24.0058,24.0265,326609.0
2016-08-25 14:40:00,34.8,34.82,34.76,34.77,430783.0,24.0265,24.0403,23.9989,24.0058,430783.0
2016-08-25 14:50:00,34.77,34.77,34.71,34.72,263786.0,24.0058,24.0058,23.9643,23.9713,263786.0
2016-08-25 15:00:00,34.71,34.76,34.69,34.76,360933.0,23.9643,23.9989,23.9505,23.9989,360933.0
2016-08-25 15:10:00,34.75,34.8,34.75,34.76,457018.0,23.992,24.0265,23.992,23.9989,457018.0
2016-08-25 15:20:00,34.76,34.82,34.74,34.77,393671.0,23.9989,24.0403,23.9851,24.0058,393671.0
2016-08-25 15:30:00,34.77,34.83,34.76,34.77,606334.0,24.0058,24.0472,23.9989,24.0058,606334.0
2016-08-25 15:40:00,34.77,34.78,34.71,34.73,895434.0,24.0058,24.0127,23.9643,23.9782,895434.0
2016-08-25 15:50:00,34.73,34.79,34.72,34.77,2268201.0,23.9782,24.0196,23.9713,24.0058,2268201.0
2016-08-26 09:30:00,34.8,34.96,34.79,34.89,908489.0,24.0265,24.137,24.0196,24.0886,908489.0
2016-08-26 09:40:00,34.88,34.88,34.72,34.76,790094.0,24.0817,24.0817,23.9713,23.9989,790094.0
2016-08-26 09:50:00,34.75,34.82,34.73,34.77,451147.0,23.992,24.0403,23.9782,24.0058,451147.0
2016-08-26 10:00:00,34.76,34.87,34.66,34.81,753889.0,23.9989,24.0748,23.9298,24.0334,753889.0
2016-08-26 10:10:00,34.82,34.99,34.77,34.95,1075016.0,24.0403,24.1577,24.0058,24.13,1075016.0
2016-08-26 10:20:00,34.96,34.98,34.9,34.93,424555.0,24.137,24.1508,24.0955,24.1162,424555.0
2016-08-26 10:30:00,34.93,35.05,34.91,35.03,580726.0,24.1162,24.1991,24.1024,24.1853,580726.0
2016-08-26 10:40:00,35.03,35.1,35.0,35.06,422543.0,24.1853,24.2336,24.1646,24.206,422543.0
2016-08-26 10:50:00,35.06,35.09,35.0,35.06,370510.0,24.206,24.2267,24.1646,24.206,370510.0
2016-08-26 11:00:00,35.06,35.07,34.97,35.0,376939.0,24.206,24.2129,24.1439,24.1646,376939.0
2016-08-26 11:10:00,35.0,35.07,34.98,35.07,440284.0,24.1646,24.2129,24.1508,24.2129,440284.0
2016-08-26 11:20:00,35.06,35.07,35.01,35.05,328242.0,24.206,24.2129,24.1715,24.1991,328242.0
2016-08-26 11:30:00,35.04,35.06,34.96,34.98,241064.0,24.1922,24.206,24.137,24.1508,241064.0
2016-08-26 11:40:00,34.98,34.98,34.89,34.95,383490.0,24.1508,24.1508,24.0886,24.13,383490.0
2016-08-26 11:50:00,34.96,34.96,34.81,34.87,280300.0,24.137,24.137,24.0334,24.0748,280300.0
2016-08-26 12:00:00,34.87,34.87,34.75,34.8,284205.0,24.0748,24.0748,23.992,24.0265,284205.0
2016-08-26 12:10:00,34.8,34.85,34.73,34.84,407528.0,24.0265,24.061,23.9782,24.0541,407528.0
2016-08-26 12:20:00,34.83,34.88,34.82,34.87,219154.0,24.0472,24.0817,24.0403,24.0748,219154.0
2016-08-26 12:30:00,34.86,34.88,34.81,34.88,229142.0,24.0679,24.0817,24.0334,24.0817,229142.0
2016-08-26 12:40:00,34.89,34.91,34.81,34.83,310746.0,24.0886,24.1024,24.0334,24.0472,310746.0
2016-08-26 12:50:00,34.83,34.83,34.76,34.81,658448.0,24.0472,24.0472,23.9989,24.0334,658448.0
2016-08-26 13:00:00,34.81,34.85,34.79,34.81,257145.0,24.0334,24.061,24.0196,24.0334,257145.0
2016-08-26 13:10:00,34.81,34.83,34.76,34.76,244584.0,24.0334,24.0472,23.9989,23.9989,244584.0
2016-08-26 13:20:00,34.76,34.81,34.75,34.8,155639.0,23.9989,24.0334,23.992,24.0265,155639.0
2016-08-26 13:30:00,34.81,34.83,34.78,34.81,224337.0,24.0334,24.0472,24.0127,24.0334,224337.0
2016-08-26 13:40:00,34.8,34.82,34.75,34.76,203060.0,24.0265,24.0403,23.992,23.9989,203060.0
2016-08-26 13:50:00,34.77,34.78,34.72,34.74,338107.0,24.0058,24.0127,23.9713,23.9851,338107.0
2016-08-26 14:00:00,34.74,34.79,34.72,34.78,275831.0,23.9851,24.0196,23.9713,24.0127,275831.0
2016-08-26 14:10:00,34.78,34.8,34.71,34.74,342823.0,24.0127,24.0265,23.9643,23.9851,342823.0
2016-08-26 14:20:00,34.74,34.75,34.68,34.7,369701.0,23.9851,23.992,23.9436,23.9574,369701.0
2016-08-26 14:30:00,34.71,34.73,34.69,34.72,348190.0,23.9643,23.9782,23.9505,23.9713,348190.0
2016-08-26 14:40:00,34.72,34.74,34.69,34.72,296032.0,23.9713,23.9851,23.9505,23.9713,296032.0
2016-08-26 14:50:00,34.71,34.75,34.7,34.73,335901.0,23.9643,23.992,23.9574,23.9782,335901.0
2016-08-26 15:00:00,34.73,34.77,34.72,34.75,410079.0,23.9782,24.0058,23.9713,23.992,410079.0
2016-08-26 15:10:00,34.75,34.79,34.73,34.75,384211.0,23.992,24.0196,23.9782,23.992,384211.0
2016-08-26 15:20:00,34.76,34.82,34.73,34.8,544019.0,23.9989,24.0403,23.9782,24.0265,544019.0
2016-08-26 15:30:00,34.8,34.86,34.79,34.81,686076.0,24.0265,24.0679,24.0196,24.0334,686076.0
2016-08-26 15:40:00,34.81,34.87,34.8,34.84,580582.0,24.0334,24.0748,24.0265,24.0541,580582.0
2016-08-26 15:50:00,34.84,34.87,34.8,34.83,1197046.0,24.0541,24.0748,24.0265,24.0472,1197046.0
2016-08-29 09:30:00,34.94,35.04,34.9,34.94,717802.0,24.1231,24.1922,24.0955,24.1231,717802.0
2016-08-29 09:40:00,34.94,35.0,34.87,34.89,682641.0,24.1231,24.1646,24.0748,24.0886,682641.0
2016-08-29 09:50:00,34.89,34.93,34.86,34.91,429621.0,24.0886,24.1162,24.0679,24.1024,429621.0
2016-08-29 10:00:00,34.91,34.93,34.86,34.87,384689.0,24.1024,24.1162,24.0679,24.0748,384689.0
2016-08-29 10:10:00,34.87,34.89,34.81,34.85,333721.0,24.0748,24.0886,24.0334,24.061,333721.0
2016-08-29 10:20:00,34.86,34.94,34.84,34.91,272135.0,24.0679,24.1231,24.0541,24.1024,272135.0
2016-08-29 10:30:00,34.91,34.95,34.89,34.9,305650.0,24.1024,24.13,24.0886,24.0955,305650.0
2016-08-29 10:40:00,34.9,34.96,34.9,34.95,312196.0,24.0955,24.137,24.0955,24.13,312196.0
2016-08-29 10:50:00,34.96,34.99,34.94,34.98,294201.0,24.137,24.1577,24.1231,24.1508,294201.0
2016-08-29 11:00:00,34.98,35.03,34.97,35.03,421319.0,24.1508,24.1853,24.1439,24.1853,421319.0
2016-08-29 11:10:00,35.03,35.06,35.02,35.05,287816.0,24.1853,24.206,24.1784,24.1991,287816.0
2016-08-29 11:20:00,35.05,35.1,35.04,35.1,373488.0,24.1991,24.2336,24.1922,24.2336,373488.0
2016-08-29 11:30:00,35.09,35.14,35.07,35.12,473009.0,24.2267,24.2612,24.2129,24.2474,473009.0
2016-08-29 11:40:00,35.12,35.13,35.09,35.12,538901.0,24.2474,24.2543,24.2267,24.2474,538901.0
2016-08-29 11:50:00,35.12,35.12,35.06,35.09,420471.0,24.2474,24.2474,24.206,24.2267,420471.0
2016-08-29 12:00:00,35.09,35.13,35.06,35.12,292205.0,24.2267,24.2543,24.206,24.2474,292205.0
2016-08-29 12:10:00,35.13,35.14,35.09,35.09,253063.0,24.2543,24.2612,24.2267,24.2267,253063.0
2016-08-29 12:20:00,35.09,35.11,35.06,35.08,281952.0,24.2267,24.2405,24.206,24.2198,281952.0
2016-08-29 12:30:00,35.08,35.08,35.03,35.05,210634.0,24.2198,24.2198,24.1853,24.1991,210634.0
2016-08-29 12:40:00,35.05,35.08,35.03,35.04,299545.0,24.1991,24.2198,24.1853,24.1922,299545.0
2016-08-29 12:50:00,35.04,35.1,35.04,35.08,190816.0,24.1922,24.2336,24.1922,24.2198,190816.0
2016-08-29 13:00:00,35.08,35.09,35.05,35.08,184685.0,24.2198,24.2267,24.1991,24.2198,184685.0
2016-08-29 13:10:00,35.08,35.1,35.06,35.09,209561.0,24.2198,24.2336,24.206,24.2267,209561.0
2016-08-29 13:20:00,35.09,35.15,35.09,35.12,401778.0,24.2267,24.2681,24.2267,24.2474,401778.0
2016-08-29 13:30:00,35.12,35.14,35.1,35.13,202656.0,24.2474,24.2612,24.2336,24.2543,202656.0
2016-08-29 13:40:00,35.13,35.16,35.12,35.13,183171.0,24.2543,24.275,24.2474,24.2543,183171.0
2016-08-29 13:50:00,35.13,35.16,35.11,35.13,186957.0,24.2543,24.275,24.2405,24.2543,186957.0
2016-08-29 14:00:00,35.14,35.15,35.11,35.13,135382.0,24.2612,24.2681,24.2405,24.2543,135382.0
2016-08-29 14:10:00,35.13,35.15,35.12,35.13,154874.0,24.2543,24.2681,24.2474,24.2543,154874.0
2016-08-29 14:20:00,35.14,35.15,35.1,35.12,210458.0,24.2612,24.2681,24.2336,24.2474,210458.0
2016-08-29 14:30:00,35.13,35.13,35.08,35.1,288815.0,24.2543,24.2543,24.2198,24.2336,288815.0
2016-08-29 14:40:00,35.1,35.14,35.08,35.14,230977.0,24.2336,24.2612,24.2198,24.2612,230977.0
2016-08-29 14:50:00,35.13,35.15,35.12,35.15,227830.0,24.2543,24.2681,24.2474,24.2681,227830.0
2016-08-29 15:00:00,35.15,35.15,35.11,35.14,247736.0,24.2681,24.2681,24.2405,24.2612,247736.0
2016-08-29 15:10:00,35.15,35.17,35.13,35.13,217867.0,24.2681,24.2819,24.2543,24.2543,217867.0
2016-08-29 15:20:00,35.14,35.16,35.1,35.12,318204.0,24.2612,24.275,24.2336,24.2474,318204.0
2016-08-29 15:30:00,35.12,35.12,35.1,35.1,259068.0,24.2474,24.2474,24.2336,24.2336,259068.0
2016-08-29 15:40:00,35.1,35.12,35.08,35.11,618017.0,24.2336,24.2474,24.2198,24.2405,618017.0
2016-08-29 15:50:00,35.1,35.14,35.1,35.12,1172063.0,24.2336,24.2612,24.2336,24.2474,1172063.0
2016-08-30 09:30:00,35.11,35.18,34.98,35.0,584014.0,24.2405,24.2888,24.1508,24.1646,584014.0
2016-08-30 09:40:00,35.0,35.01,34.86,34.93,526021.0,24.1646,24.1715,24.0679,24.1162,526021.0
2016-08-30 09:50:00,34.93,35.04,34.93,35.0,302294.0,24.1162,24.1922,24.1162,24.1646,302294.0
2016-08-30 10:00:00,35.0,35.03,34.91,34.93,316008.0,24.1646,24.1853,24.1024,24.1162,316008.0
2016-08-30 10:10:00,34.93,34.94,34.85,34.86,296816.0,24.1162,24.1231,24.061,24.0679,296816.0
2016-08-30 10:20:00,34.86,34.92,34.85,34.9,258975.0,24.0679,24.1093,24.061,24.0955,258975.0
2016-08-30 10:30:00,34.91,34.99,34.88,34.99,597735.0,24.1024,24.1577,24.0817,24.1577,597735.0
2016-08-30 10:40:00,34.99,35.03,34.98,35.01,428756.0,24.1577,24.1853,24.1508,24.1715,428756.0
2016-08-30 10:50:00,35.0,35.01,34.94,34.98,319593.0,24.1646,24.1715,24.1231,24.1508,319593.0
2016-08-30 11:00:00,34.98,35.03,34.96,34.96,227075.0,24.1508,24.1853,24.137,24.137,227075.0
2016-08-30 11:10:00,34.97,35.0,34.95,34.98,285403.0,24.1439,24.1646,24.13,24.1508,285403.0
2016-08-30 11:20:00,34.99,35.01,34.93,34.93,298036.0,24.1577,24.1715,24.1162,24.1162,298036.0
2016-08-30 11:30:00,34.93,34.99,34.93,34.99,194144.0,24.1162,24.1577,24.1162,24.1577,194144.0
2016-08-30 11:40:00,34.99,34.99,34.93,34.95,186080.0,24.1577,24.1577,24.1162,24.13,186080.0
2016-08-30 11:50:00,34.96,34.99,34.95,34.96,243615.0,24.137,24.1577,24.13,24.137,243615.0
2016-08-30 12:00:00,34.97,35.0,34.95,34.98,303404.0,24.1439,24.1646,24.13,24.1508,303404.0
2016-08-30 12:10:00,34.98,34.99,34.95,34.98,164635.0,24.1508,24.1577,24.13,24.1508,164635.0
2016-08-30 12:20:00,34.98,34.98,34.95,34.96,170813.0,24.1508,24.1508,24.13,24.137,170813.0
2016-08-30 12:30:00,34.96,34.98,34.96,34.98,162962.0,24.137,24.1508,24.137,24.1508,162962.0
2016-08-30 12:40:00,34.97,34.99,34.97,34.98,209786.0,24.1439,24.1577,24.1439,24.1508,209786.0
2016-08-30 12:50:00,34.99,34.99,34.97,34.97,169653.0,24.1577,24.1577,24.1439,24.1439,169653.0
2016-08-30 13:00:00,34.98,34.98,34.94,34.97,176341.0,24.1508,24.1508,24.1231,24.1439,176341.0
2016-08-30 13:10:00,34.97,34.99,34.96,34.97,129682.0,24.1439,24.1577,24.137,24.1439,129682.0
2016-08-30 13:20:00,34.96,34.97,34.94,34.95,183172.0,24.137,24.1439,24.1231,24.13,183172.0
2016-08-30 13:30:00,34.96,34.97,34.93,34.94,141391.0,24.137,24.1439,24.1162,24.1231,141391.0
2016-08-30 13:40:00,34.93,34.94,34.91,34.93,440234.0,24.1162,24.1231,24.1024,24.1162,440234.0
2016-08-30 13:50:00,34.93,34.94,34.92,34.93,213467.0,24.1162,24.1231,24.1093,24.1162,213467.0
2016-08-30 14:00:00,34.92,34.94,34.88,34.91,306467.0,24.1093,24.1231,24.0817,24.1024,306467.0
2016-08-30 14:10:00,34.9,34.93,34.9,34.91,245896.0,24.0955,24.1162,24.0955,24.1024,245896.0
2016-08-30 14:20:00,34.91,34.94,34.89,34.91,334331.0,24.1024,24.1231,24.0886,24.1024,334331.0
2016-08-30 14:30:00,34.91,34.94,34.88,34.92,351158.0,24.1024,24.1231,24.0817,24.1093,351158.0
2016-08-30 14:40:00,34.93,34.94,34.88,34.91,485607.0,24.1162,24.1231,24.0817,24.1024,485607.0
2016-08-30 14:50:00,34.91,34.91,34.86,34.87,400973.0,24.1024,24.1024,24.0679,24.0748,400973.0
2016-08-30 15:00:00,34.88,34.89,34.85,34.89,279539.0,24.0817,24.0886,24.061,24.0886,279539.0
2016-08-30 15:10:00,34.89,34.89,34.85,34.88,207645.0,24.0886,24.0886,24.061,24.0817,207645.0
2016-08-30 15:20:00,34.88,34.91,34.87,34.9,225886.0,24.0817,24.1024,24.0748,24.0955,225886.0
2016-08-30 15:30:00,34.9,34.93,34.89,34.93,261615.0,24.0955,24.1162,24.0886,24.1162,261615.0
2016-08-30 15:40:00,34.93,34.94,34.88,34.89,379937.0,24.1162,24.1231,24.0817,24.0886,379937.0
2016-08-30 15:50:00,34.89,34.9,34.86,34.88,1432646.0,24.0886,24.0955,24.0679,24.0817,1432646.0
2016-08-31 09:30:00,34.86,34.94,34.8,34.87,619762.0,24.0679,24.1231,24.0265,24.0748,619762.0
2016-08-31 09:40:00,34.87,34.91,34.81,34.86,398401.0,24.0748,24.1024,24.0334,24.0679,398401.0
2016-08-31 09:50:00,34.86,34.86,34.82,34.84,169178.0,24.0679,24.0679,24.0403,24.0541,169178.0
2016-08-31 10:00:00,34.84,34.86,34.81,34.83,231764.0,24.0541,24.0679,24.0334,24.0472,231764.0
2016-08-31 10:10:00,34.84,34.87,34.78,34.81,543273.0,24.0541,24.0748,24.0127,24.0334,543273.0
2016-08-31 10:20:00,34.8,34.83,34.79,34.79,384325.0,24.0265,24.0472,24.0196,24.0196,384325.0
2016-08-31 10:30:00,34.8,34.81,34.73,34.8,451492.0,24.0265,24.0334,23.9782,24.0265,451492.0
2016-08-31 10:40:00,34.79,34.81,34.78,34.79,373741.0,24.0196,24.0334,24.0127,24.0196,373741.0
2016-08-31 10:50:00,34.79,34.81,34.78,34.81,230661.0,24.0196,24.0334,24.0127,24.0334,230661.0
2016-08-31 11:00:00,34.8,34.82,34.76,34.81,295631.0,24.0265,24.0403,23.9989,24.0334,295631.0
2016-08-31 11:10:00,34.8,34.81,34.77,34.8,317398.0,24.0265,24.0334,24.0058,24.0265,317398.0
2016-08-31 11:20:00,34.8,34.81,34.78,34.8,135371.0,24.0265,24.0334,24.0127,24.0265,135371.0
2016-08-31 11:30:00,34.79,34.8,34.75,34.79,376483.0,24.0196,24.0265,23.992,24.0196,376483.0
2016-08-31 11:40:00,34.78,34.79,34.74,34.76,187195.0,24.0127,24.0196,23.9851,23.9989,187195.0
2016-08-31 11:50:00,34.76,34.79,34.73,34.75,323005.0,23.9989,24.0196,23.9782,23.992,323005.0
2016-08-31 12:00:00,34.74,34.75,34.7,34.7,534763.0,23.9851,23.992,23.9574,23.9574,534763.0
2016-08-31 12:10:00,34.7,34.74,34.67,34.72,580402.0,23.9574,23.9851,23.9367,23.9713,580402.0
2016-08-31 12:20:00,34.71,34.72,34.62,34.64,428892.0,23.9643,23.9713,23.9022,23.916,428892.0
2016-08-31 12:30:00,34.64,34.7,34.61,34.69,465662.0,23.916,23.9574,23.8953,23.9505,465662.0
2016-08-31 12:40:00,34.69,34.71,34.66,34.7,225035.0,23.9505,23.9643,23.9298,23.9574,225035.0
2016-08-31 12:50:00,34.71,34.71,34.65,34.67,284275.0,23.9643,23.9643,23.9229,23.9367,284275.0
2016-08-31 13:00:00,34.66,34.67,34.65,34.65,206619.0,23.9298,23.9367,23.9229,23.9229,206619.0
2016-08-31 13:10:00,34.65,34.68,34.63,34.64,289841.0,23.9229,23.9436,23.9091,23.916,289841.0
2016-08-31 13:20:00,34.65,34.72,34.64,34.72,307694.0,23.9229,23.9713,23.916,23.9713,307694.0
2016-08-31 13:30:00,34.72,34.72,34.68,34.69,116792.0,23.9713,23.9713,23.9436,23.9505,116792.0
2016-08-31 13:40:00,34.69,34.71,34.68,34.7,260221.0,23.9505,23.9643,23.9436,23.9574,260221.0
2016-08-31 13:50:00,34.7,34.73,34.68,34.7,501795.0,23.9574,23.9782,23.9436,23.9574,501795.0
2016-08-31 14:00:00,34.7,34.74,34.68,34.73,400305.0,23.9574,23.9851,23.9436,23.9782,400305.0
2016-08-31 14:10:00,34.73,34.75,34.72,34.75,192978.0,23.9782,23.992,23.9713,23.992,192978.0
2016-08-31 14:20:00,34.75,34.75,34.72,34.74,110052.0,23.992,23.992,23.9713,23.9851,110052.0
2016-08-31 14:30:00,34.74,34.75,34.72,34.74,196665.0,23.9851,23.992,23.9713,23.9851,196665.0
2016-08-31 14:40:00,34.73,34.75,34.7,34.72,271095.0,23.9782,23.992,23.9574,23.9713,271095.0
2016-08-31 14:50:00,34.72,34.76,34.7,34.74,392521.0,23.9713,23.9989,23.9574,23.9851,392521.0
2016-08-31 15:00:00,34.74,34.76,34.74,34.75,198735.0,23.9851,23.9989,23.9851,23.992,198735.0
2016-08-31 15:10:00,34.74,34.77,34.73,34.76,540087.0,23.9851,24.0058,23.9782,23.9989,540087.0
2016-08-31 15:20:00,34.76,34.78,34.74,34.77,475765.0,23.9989,24.0127,23.9851,24.0058,475765.0
2016-08-31 15:30:00,34.77,34.78,34.76,34.77,349947.0,24.0058,24.0127,23.9989,24.0058,349947.0
2016-08-31 15:40:00,34.77,34.81,34.76,34.77,764897.0,24.0058,24.0334,23.9989,24.0058,764897.0
2016-08-31 15:50:00,34.77,34.82,34.75,34.79,1736083.0,24.0058,24.0403,23.992,24.0196,1736083.0
2016-09-01 09:30:00,34.7,34.94,34.7,34.79,1140213.0,23.9574,24.1231,23.9574,24.0196,1140213.0
2016-09-01 09:40:00,34.79,34.84,34.7,34.72,336554.0,24.0196,24.0541,23.9574,23.9713,336554.0
2016-09-01 09:50:00,34.72,34.78,34.67,34.76,359331.0,23.9713,24.0127,23.9367,23.9989,359331.0
2016-09-01 10:00:00,34.77,34.81,34.7,34.77,419234.0,24.0058,24.0334,23.9574,24.0058,419234.0
2016-09-01 10:10:00,34.77,34.78,34.69,34.71,380948.0,24.0058,24.0127,23.9505,23.9643,380948.0
2016-09-01 10:20:00,34.71,34.75,34.65,34.67,532144.0,23.9643,23.992,23.9229,23.9367,532144.0
2016-09-01 10:30:00,34.67,34.69,34.63,34.69,664832.0,23.9367,23.9505,23.9091,23.9505,664832.0
2016-09-01 10:40:00,34.69,34.69,34.66,34.67,202637.0,23.9505,23.9505,23.9298,23.9367,202637.0
2016-09-01 10:50:00,34.66,34.76,34.66,34.7,448152.0,23.9298,23.9989,23.9298,23.9574,448152.0
2016-09-01 11:00:00,34.7,34.71,34.66,34.68,352960.0,23.9574,23.9643,23.9298,23.9436,352960.0
2016-09-01 11:10:00,34.68,34.7,34.65,34.69,263298.0,23.9436,23.9574,23.9229,23.9505,263298.0
2016-09-01 11:20:00,34.69,34.72,34.68,34.71,241780.0,23.9505,23.9713,23.9436,23.9643,241780.0
2016-09-01 11:30:00,34.72,34.72,34.69,34.71,234029.0,23.9713,23.9713,23.9505,23.9643,234029.0
2016-09-01 11:40:00,34.7,34.71,34.68,34.7,176472.0,23.9574,23.9643,23.9436,23.9574,176472.0
2016-09-01 11:50:00,34.7,34.7,34.64,34.67,300187.0,23.9574,23.9574,23.916,23.9367,300187.0
2016-09-01 12:00:00,34.67,34.69,34.67,34.67,179701.0,23.9367,23.9505,23.9367,23.9367,179701.0
2016-09-01 12:10:00,34.68,34.71,34.65,34.71,236339.0,23.9436,23.9643,23.9229,23.9643,236339.0
2016-09-01 12:20:00,34.71,34.72,34.68,34.71,409055.0,23.9643,23.9713,23.9436,23.9643,409055.0
2016-09-01 12:30:00,34.71,34.74,34.68,34.7,330405.0,23.9643,23.9851,23.9436,23.9574,330405.0
2016-09-01 12:40:00,34.7,34.71,34.68,34.7,218197.0,23.9574,23.9643,23.9436,23.9574,218197.0
2016-09-01 12:50:00,34.7,34.7,34.66,34.67,194842.0,23.9574,23.9574,23.9298,23.9367,194842.0
2016-09-01 13:00:00,34.66,34.68,34.66,34.67,130073.0,23.9298,23.9436,23.9298,23.9367,130073.0
2016-09-01 13:10:00,34.67,34.7,34.66,34.7,209322.0,23.9367,23.9574,23.9298,23.9574,209322.0
2016-09-01 13:20:00,34.69,34.71,34.66,34.69,234082.0,23.9505,23.9643,23.9298,23.9505,234082.0
2016-09-01 13:30:00,34.69,34.69,34.66,34.66,140442.0,23.9505,23.9505,23.9298,23.9298,140442.0
2016-09-01 13:40:00,34.66,34.69,34.65,34.69,148682.0,23.9298,23.9505,23.9229,23.9505,148682.0
2016-09-01 13:50:00,34.69,34.72,34.67,34.68,233747.0,23.9505,23.9713,23.9367,23.9436,233747.0
2016-09-01 14:00:00,34.68,34.68,34.62,34.63,326352.0,23.9436,23.9436,23.9022,23.9091,326352.0
2016-09-01 14:10:00,34.63,34.66,34.61,34.66,256476.0,23.9091,23.9298,23.8953,23.9298,256476.0
2016-09-01 14:20:00,34.66,34.67,34.62,34.66,170993.0,23.9298,23.9367,23.9022,23.9298,170993.0
2016-09-01 14:30:00,34.66,34.69,34.64,34.65,349655.0,23.9298,23.9505,23.916,23.9229,349655.0
2016-09-01 14:40:00,34.65,34.69,34.64,34.66,279199.0,23.9229,23.9505,23.916,23.9298,279199.0
2016-09-01 14:50:00,34.66,34.69,34.64,34.68,273782.0,23.9298,23.9505,23.916,23.9436,273782.0
2016-09-01 15:00:00,34.67,34.68,34.61,34.63,448459.0,23.9367,23.9436,23.8953,23.9091,448459.0
2016-09-01 15:10:00,34.63,34.65,34.61,34.63,173194.0,23.9091,23.9229,23.8953,23.9091,173194.0
2016-09-01 15:20:00,34.63,34.65,34.62,34.63,227912.0,23.9091,23.9229,23.9022,23.9091,227912.0
2016-09-01 15:30:00,34.64,34.64,34.61,34.63,318554.0,23.916,23.916,23.8953,23.9091,318554.0
2016-09-01 15:40:00,34.63,34.67,34.62,34.65,564484.0,23.9091,23.9367,23.9022,23.9229,564484.0
2016-09-01 15:50:00,34.66,34.7,34.65,34.66,1365921.0,23.9298,23.9574,23.9229,23.9298,1365921.0
2016-09-02 09:30:00,34.78,34.84,34.65,34.66,945533.0,24.0127,24.0541,23.9229,23.9298,945533.0
2016-09-02 09:40:00,34.66,34.67,34.61,34.65,393152.0,23.9298,23.9367,23.8953,23.9229,393152.0
2016-09-02 09:50:00,34.65,34.7,34.65,34.69,483450.0,23.9229,23.9574,23.9229,23.9505,483450.0
2016-09-02 10:00:00,34.69,34.7,34.62,34.63,385639.0,23.9505,23.9574,23.9022,23.9091,385639.0
2016-09-02 10:10:00,34.63,34.69,34.62,34.69,542663.0,23.9091,23.9505,23.9022,23.9505,542663.0
2016-09-02 10:20:00,34.69,34.77,34.67,34.77,362957.0,23.9505,24.0058,23.9367,24.0058,362957.0
2016-09-02 10:30:00,34.77,34.81,34.75,34.76,339092.0,24.0058,24.0334,23.992,23.9989,339092.0
2016-09-02 10:40:00,34.76,34.81,34.75,34.79,375988.0,23.9989,24.0334,23.992,24.0196,375988.0
2016-09-02 10:50:00,34.79,34.8,34.76,34.8,333109.0,24.0196,24.0265,23.9989,24.0265,333109.0
2016-09-02 11:00:00,34.8,34.8,34.76,34.8,330879.0,24.0265,24.0265,23.9989,24.0265,330879.0
2016-09-02 11:10:00,34.79,34.82,34.77,34.81,379257.0,24.0196,24.0403,24.0058,24.0334,379257.0
2016-09-02 11:20:00,34.8,34.83,34.72,34.75,389117.0,24.0265,24.0472,23.9713,23.992,389117.0
2016-09-02 11:30:00,34.75,34.79,34.71,34.72,196079.0,23.992,24.0196,23.9643,23.9713,196079.0
2016-09-02 11:40:00,34.72,34.74,34.7,34.73,156091.0,23.9713,23.9851,23.9574,23.9782,156091.0
2016-09-02 11:50:00,34.73,34.73,34.71,34.73,91896.0,23.9782,23.9782,23.9643,23.9782,91896.0
2016-09-02 12:00:00,34.73,34.74,34.71,34.73,101864.0,23.9782,23.9851,23.9643,23.9782,101864.0
2016-09-02 12:10:00,34.73,34.74,34.68,34.69,266845.0,23.9782,23.9851,23.9436,23.9505,266845.0
2016-09-02 12:20:00,34.7,34.7,34.65,34.68,215957.0,23.9574,23.9574,23.9229,23.9436,215957.0
2016-09-02 12:30:00,34.68,34.71,34.66,34.69,336809.0,23.9436,23.9643,23.9298,23.9505,336809.0
2016-09-02 12:40:00,34.69,34.72,34.67,34.71,164968.0,23.9505,23.9713,23.9367,23.9643,164968.0
2016-09-02 12:50:00,34.72,34.75,34.71,34.73,91482.0,23.9713,23.992,23.9643,23.9782,91482.0
2016-09-02 13:00:00,34.73,34.74,34.71,34.74,111084.0,23.9782,23.9851,23.9643,23.9851,111084.0
2016-09-02 13:10:00,34.74,34.75,34.71,34.73,427749.0,23.9851,23.992,23.9643,23.9782,427749.0
2016-09-02 13:20:00,34.73,34.73,34.67,34.68,347310.0,23.9782,23.9782,23.9367,23.9436,347310.0
2016-09-02 13:30:00,34.68,34.68,34.65,34.65,167307.0,23.9436,23.9436,23.9229,23.9229,167307.0
2016-09-02 13:40:00,34.66,34.67,34.63,34.65,419092.0,23.9298,23.9367,23.9091,23.9229,419092.0
2016-09-02 13:50:00,34.65,34.66,34.63,34.65,166771.0,23.9229,23.9298,23.9091,23.9229,166771.0
2016-09-02 14:00:00,34.65,34.68,34.64,34.66,178471.0,23.9229,23.9436,23.916,23.9298,178471.0
2016-09-02 14:10:00,34.66,34.7,34.65,34.69,241637.0,23.9298,23.9574,23.9229,23.9505,241637.0
2016-09-02 14:20:00,34.69,34.71,34.68,34.7,323575.0,23.9505,23.9643,23.9436,23.9574,323575.0
2016-09-02 14:30:00,34.71,34.71,34.68,34.69,182521.0,23.9643,23.9643,23.9436,23.9505,182521.0
2016-09-02 14:40:00,34.7,34.71,34.68,34.7,201221.0,23.9574,23.9643,23.9436,23.9574,201221.0
2016-09-02 14:50:00,34.7,34.7,34.68,34.68,372680.0,23.9574,23.9574,23.9436,23.9436,372680.0
2016-09-02 15:00:00,34.69,34.71,34.66,34.69,324185.0,23.9505,23.9643,23.9298,23.9505,324185.0
2016-09-02 15:10:00,34.69,34.72,34.68,34.72,142764.0,23.9505,23.9713,23.9436,23.9713,142764.0
2016-09-02 15:20:00,34.72,34.75,34.71,34.75,234142.0,23.9713,23.992,23.9643,23.992,234142.0
2016-09-02 15:30:00,34.75,34.78,34.74,34.78,191595.0,23.992,24.0127,23.9851,24.0127,191595.0
2016-09-02 15:40:00,34.77,34.78,34.73,34.73,266561.0,24.0058,24.0127,23.9782,23.9782,266561.0
2016-09-02 15:50:00,34.73,34.79,34.73,34.77,985402.0,23.9782,24.0196,23.9782,24.0058,985402.0
2016-09-06 09:30:00,34.88,34.95,34.86,34.94,732510.0,24.0817,24.13,24.0679,24.1231,732510.0
2016-09-06 09:40:00,34.94,34.99,34.92,34.95,300224.0,24.1231,24.1577,24.1093,24.13,300224.0
2016-09-06 09:50:00,34.95,34.98,34.91,34.95,226442.0,24.13,24.1508,24.1024,24.13,226442.0
2016-09-06 10:00:00,34.95,34.98,34.88,34.91,388265.0,24.13,24.1508,24.0817,24.1024,388265.0
2016-09-06 10:10:00,34.91,34.95,34.86,34.87,309528.0,24.1024,24.13,24.0679,24.0748,309528.0
2016-09-06 10:20:00,34.87,34.94,34.87,34.94,148688.0,24.0748,24.1231,24.0748,24.1231,148688.0
2016-09-06 10:30:00,34.93,34.94,34.9,34.92,175926.0,24.1162,24.1231,24.0955,24.1093,175926.0
2016-09-06 10:40:00,34.92,34.92,34.89,34.92,267183.0,24.1093,24.1093,24.0886,24.1093,267183.0
2016-09-06 10:50:00,34.91,34.92,34.86,34.88,410250.0,24.1024,24.1093,24.0679,24.0817,410250.0
2016-09-06 11:00:00,34.88,34.92,34.86,34.9,252757.0,24.0817,24.1093,24.0679,24.0955,252757.0
2016-09-06 11:10:00,34.9,34.93,34.88,34.91,606987.0,24.0955,24.1162,24.0817,24.1024,606987.0
2016-09-06 11:20:00,34.9,34.91,34.85,34.85,347349.0,24.0955,24.1024,24.061,24.061,347349.0
2016-09-06 11:30:00,34.86,34.86,34.82,34.84,394296.0,24.0679,24.0679,24.0403,24.0541,394296.0
2016-09-06 11:40:00,34.84,34.88,34.84,34.86,713513.0,24.0541,24.0817,24.0541,24.0679,713513.0
2016-09-06 11:50:00,34.86,34.9,34.86,34.88,362631.0,24.0679,24.0955,24.0679,24.0817,362631.0
2016-09-06 12:00:00,34.88,34.89,34.85,34.87,228514.0,24.0817,24.0886,24.061,24.0748,228514.0
2016-09-06 12:10:00,34.87,34.88,34.85,34.85,199343.0,24.0748,24.0817,24.061,24.061,199343.0
2016-09-06 12:20:00,34.86,34.89,34.85,34.89,107543.0,24.0679,24.0886,24.061,24.0886,107543.0
2016-09-06 12:30:00,34.89,34.94,34.86,34.88,1207155.0,24.0886,24.1231,24.0679,24.0817,1207155.0
2016-09-06 12:40:00,34.88,34.91,34.87,34.9,181985.0,24.0817,24.1024,24.0748,24.0955,181985.0
2016-09-06 12:50:00,34.9,34.93,34.89,34.91,146776.0,24.0955,24.1162,24.0886,24.1024,146776.0
2016-09-06 13:00:00,34.91,34.94,34.9,34.91,152877.0,24.1024,24.1231,24.0955,24.1024,152877.0
2016-09-06 13:10:00,34.91,34.93,34.9,34.91,173793.0,24.1024,24.1162,24.0955,24.1024,173793.0
2016-09-06 13:20:00,34.91,34.92,34.88,34.89,225395.0,24.1024,24.1093,24.0817,24.0886,225395.0
2016-09-06 13:30:00,34.89,34.9,34.88,34.89,491698.0,24.0886,24.0955,24.0817,24.0886,491698.0
2016-09-06 13:40:00,34.89,34.89,34.88,34.89,111877.0,24.0886,24.0886,24.0817,24.0886,111877.0
2016-09-06 13:50:00,34.89,34.89,34.86,34.87,183227.0,24.0886,24.0886,24.0679,24.0748,183227.0
2016-09-06 14:00:00,34.86,34.87,34.84,34.85,218046.0,24.0679,24.0748,24.0541,24.061,218046.0
2016-09-06 14:10:00,34.86,34.86,34.84,34.86,216583.0,24.0679,24.0679,24.0541,24.0679,216583.0
2016-09-06 14:20:00,34.85,34.88,34.85,34.86,227198.0,24.061,24.0817,24.061,24.0679,227198.0
2016-09-06 14:30:00,34.86,34.89,34.85,34.88,266351.0,24.0679,24.0886,24.061,24.0817,266351.0
2016-09-06 14:40:00,34.87,34.88,34.85,34.86,215637.0,24.0748,24.0817,24.061,24.0679,215637.0
2016-09-06 14:50:00,34.86,34.86,34.83,34.84,276866.0,24.0679,24.0679,24.0472,24.0541,276866.0
2016-09-06 15:00:00,34.84,34.88,34.81,34.83,292710.0,24.0541,24.0817,24.0334,24.0472,292710.0
2016-09-06 15:10:00,34.83,34.83,34.79,34.8,354148.0,24.0472,24.0472,24.0196,24.0265,354148.0
2016-09-06 15:20:00,34.79,34.8,34.78,34.79,143810.0,24.0196,24.0265,24.0127,24.0196,143810.0
2016-09-06 15:30:00,34.78,34.81,34.76,34.79,448372.0,24.0127,24.0334,23.9989,24.0196,448372.0
2016-09-06 15:40:00,34.79,34.8,34.76,34.76,476709.0,24.0196,24.0265,23.9989,23.9989,476709.0
2016-09-06 15:50:00,34.77,34.79,34.75,34.78,1310968.0,24.0058,24.0196,23.992,24.0127,1310968.0
2016-09-07 09:30:00,34.72,34.89,34.68,34.82,596465.0,23.9713,24.0886,23.9436,24.0403,596465.0
2016-09-07 09:40:00,34.81,34.87,34.79,34.81,282493.0,24.0334,24.0748,24.0196,24.0334,282493.0
2016-09-07 09:50:00,34.81,34.83,34.78,34.83,357965.0,24.0334,24.0472,24.0127,24.0472,357965.0
2016-09-07 10:00:00,34.82,34.87,34.75,34.76,395556.0,24.0403,24.0748,23.992,23.9989,395556.0
2016-09-07 10:10:00,34.76,34.76,34.7,34.7,513060.0,23.9989,23.9989,23.9574,23.9574,513060.0
2016-09-07 10:20:00,34.7,34.8,34.7,34.79,363054.0,23.9574,24.0265,23.9574,24.0196,363054.0
2016-09-07 10:30:00,34.8,34.84,34.75,34.84,631229.0,24.0265,24.0541,23.992,24.0541,631229.0
2016-09-07 10:40:00,34.84,34.87,34.75,34.8,587855.0,24.0541,24.0748,23.992,24.0265,587855.0
2016-09-07 10:50:00,34.8,34.83,34.79,34.82,260336.0,24.0265,24.0472,24.0196,24.0403,260336.0
2016-09-07 11:00:00,34.81,34.83,34.8,34.81,346725.0,24.0334,24.0472,24.0265,24.0334,346725.0
2016-09-07 11:10:00,34.81,34.82,34.75,34.76,395122.0,24.0334,24.0403,23.992,23.9989,395122.0
2016-09-07 11:20:00,34.75,34.76,34.7,34.71,654833.0,23.992,23.9989,23.9574,23.9643,654833.0
2016-09-07 11:30:00,34.7,34.72,34.7,34.72,274854.0,23.9574,23.9713,23.9574,23.9713,274854.0
2016-09-07 11:40:00,34.72,34.73,34.7,34.7,300310.0,23.9713,23.9782,23.9574,23.9574,300310.0
2016-09-07 11:50:00,34.7,34.75,34.7,34.75,322499.0,23.9574,23.992,23.9574,23.992,322499.0
2016-09-07 12:00:00,34.75,34.83,34.74,34.78,590502.0,23.992,24.0472,23.9851,24.0127,590502.0
2016-09-07 12:10:00,34.79,34.79,34.75,34.76,238385.0,24.0196,24.0196,23.992,23.9989,238385.0
2016-09-07 12:20:00,34.76,34.8,34.74,34.76,252298.0,23.9989,24.0265,23.9851,23.9989,252298.0
2016-09-07 12:30:00,34.76,34.76,34.74,34.75,206117.0,23.9989,23.9989,23.9851,23.992,206117.0
2016-09-07 12:40:00,34.75,34.76,34.74,34.75,185297.0,23.992,23.9989,23.9851,23.992,185297.0
2016-09-07 12:50:00,34.74,34.75,34.73,34.73,170447.0,23.9851,23.992,23.9782,23.9782,170447.0
2016-09-07 13:00:00,34.73,34.75,34.72,34.73,219248.0,23.9782,23.992,23.9713,23.9782,219248.0
2016-09-07 13:10:00,34.74,34.75,34.73,34.75,83327.0,23.9851,23.992,23.9782,23.992,83327.0
2016-09-07 13:20:00,34.75,34.76,34.72,34.73,156166.0,23.992,23.9989,23.9713,23.9782,156166.0
2016-09-07 13:30:00,34.72,34.75,34.72,34.72,132612.0,23.9713,23.992,23.9713,23.9713,132612.0
2016-09-07 13:40:00,34.73,34.74,34.71,34.71,195135.0,23.9782,23.9851,23.9643,23.9643,195135.0
2016-09-07 13:50:00,34.71,34.73,34.7,34.72,183898.0,23.9643,23.9782,23.9574,23.9713,183898.0
2016-09-07 14:00:00,34.72,34.74,34.7,34.73,262527.0,23.9713,23.9851,23.9574,23.9782,262527.0
2016-09-07 14:10:00,34.73,34.78,34.72,34.76,232660.0,23.9782,24.0127,23.9713,23.9989,232660.0
2016-09-07 14:20:00,34.76,34.77,34.75,34.76,153285.0,23.9989,24.0058,23.992,23.9989,153285.0
2016-09-07 14:30:00,34.76,34.77,34.73,34.74,289763.0,23.9989,24.0058,23.9782,23.9851,289763.0
2016-09-07 14:40:00,34.75,34.8,34.73,34.79,308575.0,23.992,24.0265,23.9782,24.0196,308575.0
2016-09-07 14:50:00,34.79,34.81,34.76,34.79,374273.0,24.0196,24.0334,23.9989,24.0196,374273.0
2016-09-07 15:00:00,34.8,34.82,34.79,34.82,374720.0,24.0265,24.0403,24.0196,24.0403,374720.0
2016-09-07 15:10:00,34.82,34.85,34.81,34.82,237623.0,24.0403,24.061,24.0334,24.0403,237623.0
2016-09-07 15:20:00,34.82,34.85,34.81,34.82,263716.0,24.0403,24.061,24.0334,24.0403,263716.0
2016-09-07 15:30:00,34.82,34.83,34.79,34.8,244402.0,24.0403,24.0472,24.0196,24.0265,244402.0
2016-09-07 15:40:00,34.79,34.81,34.78,34.81,321296.0,24.0196,24.0334,24.0127,24.0334,321296.0
2016-09-07 15:50:00,34.8,34.83,34.8,34.83,858915.0,24.0265,24.0472,24.0265,24.0472,858915.0
2016-09-08 09:30:00,34.71,34.81,34.62,34.67,827561.0,23.9643,24.0334,23.9022,23.9367,827561.0
2016-09-08 09:40:00,34.66,34.7,34.64,34.65,282319.0,23.9298,23.9574,23.916,23.9229,282319.0
2016-09-08 09:50:00,34.65,34.76,34.63,34.72,322416.0,23.9229,23.9989,23.9091,23.9713,322416.0
2016-09-08 10:00:00,34.71,34.74,34.7,34.74,206843.0,23.9643,23.9851,23.9574,23.9851,206843.0
2016-09-08 10:10:00,34.74,34.78,34.7,34.75,239992.0,23.9851,24.0127,23.9574,23.992,239992.0
2016-09-08 10:20:00,34.76,34.77,34.72,34.72,236336.0,23.9989,24.0058,23.9713,23.9713,236336.0
2016-09-08 10:30:00,34.73,34.76,34.71,34.76,346484.0,23.9782,23.9989,23.9643,23.9989,346484.0
2016-09-08 10:40:00,34.75,34.77,34.72,34.75,415576.0,23.992,24.0058,23.9713,23.992,415576.0
2016-09-08 10:50:00,34.75,34.75,34.74,34.75,122311.0,23.992,23.992,23.9851,23.992,122311.0
2016-09-08 11:00:00,34.75,34.77,34.69,34.72,269241.0,23.992,24.0058,23.9505,23.9713,269241.0
2016-09-08 11:10:00,34.72,34.72,34.69,34.69,210451.0,23.9713,23.9713,23.9505,23.9505,210451.0
2016-09-08 11:20:00,34.7,34.7,34.66,34.69,331033.0,23.9574,23.9574,23.9298,23.9505,331033.0
2016-09-08 11:30:00,34.69,34.7,34.67,34.69,335246.0,23.9505,23.9574,23.9367,23.9505,335246.0
2016-09-08 11:40:00,34.69,34.71,34.68,34.7,203863.0,23.9505,23.9643,23.9436,23.9574,203863.0
2016-09-08 11:50:00,34.7,34.73,34.69,34.73,185914.0,23.9574,23.9782,23.9505,23.9782,185914.0
2016-09-08 12:00:00,34.73,34.73,34.69,34.7,215452.0,23.9782,23.9782,23.9505,23.9574,215452.0
2016-09-08 12:10:00,34.7,34.71,34.68,34.68,151721.0,23.9574,23.9643,23.9436,23.9436,151721.0
2016-09-08 12:20:00,34.68,34.7,34.66,34.68,253019.0,23.9436,23.9574,23.9298,23.9436,253019.0
2016-09-08 12:30:00,34.68,34.69,34.65,34.68,116490.0,23.9436,23.9505,23.9229,23.9436,116490.0
2016-09-08 12:40:00,34.68,34.68,34.65,34.65,156022.0,23.9436,23.9436,23.9229,23.9229,156022.0
2016-09-08 12:50:00,34.66,34.66,34.63,34.66,225155.0,23.9298,23.9298,23.9091,23.9298,225155.0
2016-09-08 13:00:00,34.65,34.7,34.64,34.69,184996.0,23.9229,23.9574,23.916,23.9505,184996.0
2016-09-08 13:10:00,34.69,34.72,34.68,34.72,362738.0,23.9505,23.9713,23.9436,23.9713,362738.0
2016-09-08 13:20:00,34.72,34.73,34.7,34.71,146801.0,23.9713,23.9782,23.9574,23.9643,146801.0
2016-09-08 13:30:00,34.72,34.72,34.7,34.72,141829.0,23.9713,23.9713,23.9574,23.9713,141829.0
2016-09-08 13:40:00,34.72,34.72,34.7,34.71,142266.0,23.9713,23.9713,23.9574,23.9643,142266.0
2016-09-08 13:50:00,34.7,34.73,34.7,34.73,146238.0,23.9574,23.9782,23.9574,23.9782,146238.0
2016-09-08 14:00:00,34.73,34.73,34.7,34.7,179367.0,23.9782,23.9782,23.9574,23.9574,179367.0
2016-09-08 14:10:00,34.7,34.73,34.67,34.7,990962.0,23.9574,23.9782,23.9367,23.9574,990962.0
2016-09-08 14:20:00,34.7,34.72,34.7,34.7,606802.0,23.9574,23.9713,23.9574,23.9574,606802.0
2016-09-08 14:30:00,34.7,34.73,34.7,34.71,407033.0,23.9574,23.9782,23.9574,23.9643,407033.0
2016-09-08 14:40:00,34.7,34.77,34.7,34.75,960530.0,23.9574,24.0058,23.9574,23.992,960530.0
2016-09-08 14:50:00,34.75,34.76,34.7,34.72,1211675.0,23.992,23.9989,23.9574,23.9713,1211675.0
2016-09-08 15:00:00,34.72,34.72,34.7,34.7,251484.0,23.9713,23.9713,23.9574,23.9574,251484.0
2016-09-08 15:10:00,34.7,34.71,34.65,34.66,877378.0,23.9574,23.9643,23.9229,23.9298,877378.0
2016-09-08 15:20:00,34.67,34.7,34.66,34.7,383772.0,23.9367,23.9574,23.9298,23.9574,383772.0
2016-09-08 15:30:00,34.7,34.7,34.68,34.7,658390.0,23.9574,23.9574,23.9436,23.9574,658390.0
2016-09-08 15:40:00,34.7,34.71,34.68,34.7,859513.0,23.9574,23.9643,23.9436,23.9574,859513.0
2016-09-08 15:50:00,34.7,34.73,34.69,34.71,1350054.0,23.9574,23.9782,23.9505,23.9643,1350054.0
2016-09-09 09:30:00,34.55,34.59,34.31,34.35,1292977.0,23.8539,23.8815,23.6882,23.7158,1292977.0
2016-09-09 09:40:00,34.35,34.39,34.31,34.32,990691.0,23.7158,23.7434,23.6882,23.6951,990691.0
2016-09-09 09:50:00,34.32,34.45,34.31,34.44,513499.0,23.6951,23.7848,23.6882,23.7779,513499.0
2016-09-09 10:00:00,34.44,34.45,34.4,34.4,210535.0,23.7779,23.7848,23.7503,23.7503,210535.0
2016-09-09 10:10:00,34.41,34.5,34.38,34.45,366960.0,23.7572,23.8194,23.7365,23.7848,366960.0
2016-09-09 10:20:00,34.45,34.48,34.43,34.44,152947.0,23.7848,23.8056,23.771,23.7779,152947.0
2016-09-09 10:30:00,34.45,34.45,34.34,34.36,277289.0,23.7848,23.7848,23.7089,23.7227,277289.0
2016-09-09 10:40:00,34.37,34.4,34.36,34.36,510371.0,23.7296,23.7503,23.7227,23.7227,510371.0
2016-09-09 10:50:00,34.37,34.37,34.35,34.36,423135.0,23.7296,23.7296,23.7158,23.7227,423135.0
2016-09-09 11:00:00,34.36,34.39,34.35,34.37,688797.0,23.7227,23.7434,23.7158,23.7296,688797.0
2016-09-09 11:10:00,34.37,34.38,34.33,34.36,371107.0,23.7296,23.7365,23.702,23.7227,371107.0
2016-09-09 11:20:00,34.35,34.38,34.33,34.38,221129.0,23.7158,23.7365,23.702,23.7365,221129.0
2016-09-09 11:30:00,34.39,34.45,34.38,34.4,307346.0,23.7434,23.7848,23.7365,23.7503,307346.0
2016-09-09 11:40:00,34.4,34.42,34.37,34.42,192509.0,23.7503,23.7641,23.7296,23.7641,192509.0
2016-09-09 11:50:00,34.41,34.42,34.36,34.36,170023.0,23.7572,23.7641,23.7227,23.7227,170023.0
2016-09-09 12:00:00,34.36,34.42,34.36,34.41,277838.0,23.7227,23.7641,23.7227,23.7572,277838.0
2016-09-09 12:10:00,34.41,34.42,34.38,34.39,166766.0,23.7572,23.7641,23.7365,23.7434,166766.0
2016-09-09 12:20:00,34.39,34.43,34.38,34.4,171182.0,23.7434,23.771,23.7365,23.7503,171182.0
2016-09-09 12:30:00,34.39,34.4,34.36,34.38,289724.0,23.7434,23.7503,23.7227,23.7365,289724.0
2016-09-09 12:40:00,34.38,34.43,34.36,34.42,222469.0,23.7365,23.771,23.7227,23.7641,222469.0
2016-09-09 12:50:00,34.43,34.46,34.41,34.46,173854.0,23.771,23.7917,23.7572,23.7917,173854.0
2016-09-09 13:00:00,34.46,34.48,34.43,34.45,216659.0,23.7917,23.8056,23.771,23.7848,216659.0
2016-09-09 13:10:00,34.45,34.46,34.39,34.4,245277.0,23.7848,23.7917,23.7434,23.7503,245277.0
2016-09-09 13:20:00,34.4,34.44,34.37,34.44,206250.0,23.7503,23.7779,23.7296,23.7779,206250.0
2016-09-09 13:30:00,34.44,34.45,34.43,34.45,240286.0,23.7779,23.7848,23.771,23.7848,240286.0
2016-09-09 13:40:00,34.44,34.45,34.4,34.43,257325.0,23.7779,23.7848,23.7503,23.771,257325.0
2016-09-09 13:50:00,34.42,34.45,34.39,34.45,204338.0,23.7641,23.7848,23.7434,23.7848,204338.0
2016-09-09 14:00:00,34.45,34.45,34.34,34.35,452603.0,23.7848,23.7848,23.7089,23.7158,452603.0
2016-09-09 14:10:00,34.36,34.37,34.32,34.37,305102.0,23.7227,23.7296,23.6951,23.7296,305102.0
2016-09-09 14:20:00,34.37,34.4,34.36,34.38,238127.0,23.7296,23.7503,23.7227,23.7365,238127.0
2016-09-09 14:30:00,34.38,34.42,34.36,34.41,341290.0,23.7365,23.7641,23.7227,23.7572,341290.0
2016-09-09 14:40:00,34.41,34.42,34.3,34.31,413089.0,23.7572,23.7641,23.6813,23.6882,413089.0
2016-09-09 14:50:00,34.31,34.36,34.31,34.33,406172.0,23.6882,23.7227,23.6882,23.702,406172.0
2016-09-09 15:00:00,34.33,34.34,34.28,34.31,388157.0,23.702,23.7089,23.6675,23.6882,388157.0
2016-09-09 15:10:00,34.3,34.35,34.26,34.32,541696.0,23.6813,23.7158,23.6537,23.6951,541696.0
2016-09-09 15:20:00,34.32,34.35,34.3,34.31,435978.0,23.6951,23.7158,23.6813,23.6882,435978.0
2016-09-09 15:30:00,34.31,34.31,34.26,34.27,507753.0,23.6882,23.6882,23.6537,23.6606,507753.0
2016-09-09 15:40:00,34.28,34.28,34.2,34.22,951523.0,23.6675,23.6675,23.6122,23.626,951523.0
2016-09-09 15:50:00,34.21,34.22,34.09,34.11,2447944.0,23.6191,23.626,23.5363,23.5501,2447944.0
2016-09-12 09:30:00,34.0,34.13,33.94,34.08,1090525.0,23.4742,23.5639,23.4327,23.5294,1090525.0
2016-09-12 09:40:00,34.08,34.2,34.06,34.18,458534.0,23.5294,23.6122,23.5156,23.5984,458534.0
2016-09-12 09:50:00,34.19,34.28,34.16,34.22,398970.0,23.6053,23.6675,23.5846,23.626,398970.0
2016-09-12 10:00:00,34.21,34.27,34.19,34.22,266579.0,23.6191,23.6606,23.6053,23.626,266579.0
2016-09-12 10:10:00,34.22,34.29,34.21,34.28,277179.0,23.626,23.6744,23.6191,23.6675,277179.0
2016-09-12 10:20:00,34.27,34.32,34.25,34.27,266487.0,23.6606,23.6951,23.6468,23.6606,266487.0
2016-09-12 10:30:00,34.27,34.28,34.19,34.2,225634.0,23.6606,23.6675,23.6053,23.6122,225634.0
2016-09-12 10:40:00,34.19,34.2,34.14,34.15,394363.0,23.6053,23.6122,23.5708,23.5777,394363.0
2016-09-12 10:50:00,34.15,34.16,34.1,34.14,309616.0,23.5777,23.5846,23.5432,23.5708,309616.0
2016-09-12 11:00:00,34.15,34.24,34.14,34.23,195661.0,23.5777,23.6399,23.5708,23.6329,195661.0
2016-09-12 11:10:00,34.23,34.25,34.17,34.18,277243.0,23.6329,23.6468,23.5915,23.5984,277243.0
2016-09-12 11:20:00,34.19,34.19,34.14,34.15,328687.0,23.6053,23.6053,23.5708,23.5777,328687.0
2016-09-12 11:30:00,34.15,34.24,34.14,34.23,351128.0,23.5777,23.6399,23.5708,23.6329,351128.0
2016-09-12 11:40:00,34.23,34.26,34.22,34.25,263362.0,23.6329,23.6537,23.626,23.6468,263362.0
2016-09-12 11:50:00,34.26,34.28,34.21,34.23,254522.0,23.6537,23.6675,23.6191,23.6329,254522.0
2016-09-12 12:00:00,34.24,34.24,34.2,34.21,181596.0,23.6399,23.6399,23.6122,23.6191,181596.0
2016-09-12 12:10:00,34.22,34.22,34.19,34.2,224457.0,23.626,23.626,23.6053,23.6122,224457.0
2016-09-12 12:20:00,34.2,34.24,34.19,34.23,191853.0,23.6122,23.6399,23.6053,23.6329,191853.0
2016-09-12 12:30:00,34.23,34.32,34.23,34.32,181849.0,23.6329,23.6951,23.6329,23.6951,181849.0
2016-09-12 12:40:00,34.31,34.33,34.3,34.33,243809.0,23.6882,23.702,23.6813,23.702,243809.0
2016-09-12 12:50:00,34.33,34.38,34.32,34.36,298103.0,23.702,23.7365,23.6951,23.7227,298103.0
2016-09-12 13:00:00,34.35,34.37,34.3,34.32,244498.0,23.7158,23.7296,23.6813,23.6951,244498.0
2016-09-12 13:10:00,34.31,34.39,34.28,34.29,468058.0,23.6882,23.7434,23.6675,23.6744,468058.0
2016-09-12 13:20:00,34.29,34.31,34.2,34.22,428983.0,23.6744,23.6882,23.6122,23.626,428983.0
2016-09-12 13:30:00,34.22,34.31,34.2,34.31,302935.0,23.626,23.6882,23.6122,23.6882,302935.0
2016-09-12 13:40:00,34.31,34.4,34.27,34.4,423536.0,23.6882,23.7503,23.6606,23.7503,423536.0
2016-09-12 13:50:00,34.4,34.45,34.38,34.43,352977.0,23.7503,23.7848,23.7365,23.771,352977.0
2016-09-12 14:00:00,34.43,34.5,34.41,34.49,457365.0,23.771,23.8194,23.7572,23.8125,457365.0
2016-09-12 14:10:00,34.49,34.57,34.46,34.57,1145836.0,23.8125,23.8677,23.7917,23.8677,1145836.0
2016-09-12 14:20:00,34.56,34.62,34.55,34.57,331370.0,23.8608,23.9022,23.8539,23.8677,331370.0
2016-09-12 14:30:00,34.58,34.65,34.57,34.62,368196.0,23.8746,23.9229,23.8677,23.9022,368196.0
2016-09-12 14:40:00,34.63,34.65,34.59,34.62,255106.0,23.9091,23.9229,23.8815,23.9022,255106.0
2016-09-12 14:50:00,34.62,34.63,34.55,34.58,267328.0,23.9022,23.9091,23.8539,23.8746,267328.0
2016-09-12 15:00:00,34.59,34.62,34.57,34.61,381520.0,23.8815,23.9022,23.8677,23.8953,381520.0
2016-09-12 15:10:00,34.61,34.63,34.55,34.56,496434.0,23.8953,23.9091,23.8539,23.8608,496434.0
2016-09-12 15:20:00,34.57,34.6,34.55,34.59,435697.0,23.8677,23.8884,23.8539,23.8815,435697.0
2016-09-12 15:30:00,34.59,34.64,34.58,34.63,544272.0,23.8815,23.916,23.8746,23.9091,544272.0
2016-09-12 15:40:00,34.63,34.73,34.62,34.69,899154.0,23.9091,23.9782,23.9022,23.9505,899154.0
2016-09-12 15:50:00,34.69,34.69,34.63,34.65,1788929.0,23.9505,23.9505,23.9091,23.9229,1788929.0
2016-09-13 09:30:00,34.44,34.44,34.24,34.32,798482.0,23.7779,23.7779,23.6399,23.6951,798482.0
2016-09-13 09:40:00,34.32,34.35,34.19,34.19,411531.0,23.6951,23.7158,23.6053,23.6053,411531.0
2016-09-13 09:50:00,34.19,34.22,34.16,34.16,412518.0,23.6053,23.626,23.5846,23.5846,412518.0
2016-09-13 10:00:00,34.16,34.2,34.11,34.19,361055.0,23.5846,23.6122,23.5501,23.6053,361055.0
2016-09-13 10:10:00,34.18,34.21,34.16,34.18,312559.0,23.5984,23.6191,23.5846,23.5984,312559.0
2016-09-13 10:20:00,34.17,34.19,34.14,34.15,460387.0,23.5915,23.6053,23.5708,23.5777,460387.0
2016-09-13 10:30:00,34.15,34.18,34.12,34.15,320015.0,23.5777,23.5984,23.557,23.5777,320015.0
2016-09-13 10:40:00,34.15,34.19,34.12,34.13,218296.0,23.5777,23.6053,23.557,23.5639,218296.0
2016-09-13 10:50:00,34.13,34.13,34.08,34.1,322763.0,23.5639,23.5639,23.5294,23.5432,322763.0
2016-09-13 11:00:00,34.1,34.11,34.07,34.09,251401.0,23.5432,23.5501,23.5225,23.5363,251401.0
2016-09-13 11:10:00,34.09,34.09,34.03,34.07,234707.0,23.5363,23.5363,23.4949,23.5225,234707.0
2016-09-13 11:20:00,34.06,34.1,34.03,34.03,214548.0,23.5156,23.5432,23.4949,23.4949,214548.0
2016-09-13 11:30:00,34.03,34.08,34.01,34.05,305495.0,23.4949,23.5294,23.4811,23.5087,305495.0
2016-09-13 11:40:00,34.05,34.11,34.04,34.06,357236.0,23.5087,23.5501,23.5018,23.5156,357236.0
2016-09-13 11:50:00,34.07,34.09,34.04,34.09,256877.0,23.5225,23.5363,23.5018,23.5363,256877.0
2016-09-13 12:00:00,34.09,34.14,34.06,34.14,299118.0,23.5363,23.5708,23.5156,23.5708,299118.0
2016-09-13 12:10:00,34.13,34.2,34.13,34.15,231186.0,23.5639,23.6122,23.5639,23.5777,231186.0
2016-09-13 12:20:00,34.14,34.15,34.04,34.05,298849.0,23.5708,23.5777,23.5018,23.5087,298849.0
2016-09-13 12:30:00,34.05,34.08,34.03,34.06,206591.0,23.5087,23.5294,23.4949,23.5156,206591.0
2016-09-13 12:40:00,34.05,34.06,34.01,34.02,240070.0,23.5087,23.5156,23.4811,23.488,240070.0
2016-09-13 12:50:00,34.02,34.04,33.96,34.01,478834.0,23.488,23.5018,23.4465,23.4811,478834.0
2016-09-13 13:00:00,34.01,34.02,33.95,34.0,295003.0,23.4811,23.488,23.4396,23.4742,295003.0
2016-09-13 13:10:00,33.99,34.11,33.97,34.1,375157.0,23.4672,23.5501,23.4534,23.5432,375157.0
2016-09-13 13:20:00,34.1,34.13,34.03,34.1,430442.0,23.5432,23.5639,23.4949,23.5432,430442.0
2016-09-13 13:30:00,34.1,34.16,34.01,34.03,535541.0,23.5432,23.5846,23.4811,23.4949,535541.0
2016-09-13 13:40:00,34.04,34.06,33.97,34.0,528406.0,23.5018,23.5156,23.4534,23.4742,528406.0
2016-09-13 13:50:00,34.0,34.02,33.92,33.95,417472.0,23.4742,23.488,23.4189,23.4396,417472.0
2016-09-13 14:00:00,33.95,33.97,33.91,33.95,294849.0,23.4396,23.4534,23.412,23.4396,294849.0
2016-09-13 14:10:00,33.95,33.96,33.89,33.9,426900.0,23.4396,23.4465,23.3982,23.4051,426900.0
2016-09-13 14:20:00,33.9,33.92,33.86,33.89,386557.0,23.4051,23.4189,23.3775,23.3982,386557.0
2016-09-13 14:30:00,33.89,33.97,33.85,33.97,414306.0,23.3982,23.4534,23.3706,23.4534,414306.0
2016-09-13 14:40:00,33.96,34.03,33.95,34.01,350400.0,23.4465,23.4949,23.4396,23.4811,350400.0
2016-09-13 14:50:00,34.01,34.04,33.99,33.99,436992.0,23.4811,23.5018,23.4672,23.4672,436992.0
2016-09-13 15:00:00,33.99,34.01,33.97,34.0,647808.0,23.4672,23.4811,23.4534,23.4742,647808.0
2016-09-13 15:10:00,34.0,34.07,33.95,34.04,426887.0,23.4742,23.5225,23.4396,23.5018,426887.0
2016-09-13 15:20:00,34.04,34.09,34.02,34.05,421309.0,23.5018,23.5363,23.488,23.5087,421309.0
2016-09-13 15:30:00,34.05,34.1,34.04,34.09,493175.0,23.5087,23.5432,23.5018,23.5363,493175.0
2016-09-13 15:40:00,34.09,34.1,33.97,34.05,1112248.0,23.5363,23.5432,23.4534,23.5087,1112248.0
2016-09-13 15:50:00,34.05,34.15,34.02,34.04,1879256.0,23.5087,23.5777,23.488,23.5018,1879256.0
2016-09-14 09:30:00,34.12,34.29,34.06,34.27,676905.0,23.557,23.6744,23.5156,23.6606,676905.0
2016-09-14 09:40:00,34.27,34.28,34.12,34.12,330441.0,23.6606,23.6675,23.557,23.557,330441.0
2016-09-14 09:50:00,34.11,34.25,34.07,34.23,615738.0,23.5501,23.6468,23.5225,23.6329,615738.0
2016-09-14 10:00:00,34.24,34.27,34.21,34.26,365160.0,23.6399,23.6606,23.6191,23.6537,365160.0
2016-09-14 10:10:00,34.27,34.28,34.21,34.21,375676.0,23.6606,23.6675,23.6191,23.6191,375676.0
2016-09-14 10:20:00,34.22,34.32,34.19,34.28,578707.0,23.626,23.6951,23.6053,23.6675,578707.0
2016-09-14 10:30:00,34.27,34.35,34.27,34.32,259627.0,23.6606,23.7158,23.6606,23.6951,259627.0
2016-09-14 10:40:00,34.32,34.33,34.21,34.21,364843.0,23.6951,23.702,23.6191,23.6191,364843.0
2016-09-14 10:50:00,34.22,34.34,34.2,34.34,680237.0,23.626,23.7089,23.6122,23.7089,680237.0
2016-09-14 11:00:00,34.34,34.35,34.27,34.27,469010.0,23.7089,23.7158,23.6606,23.6606,469010.0
2016-09-14 11:10:00,34.26,34.29,34.19,34.23,305144.0,23.6537,23.6744,23.6053,23.6329,305144.0
2016-09-14 11:20:00,34.23,34.25,34.18,34.21,359584.0,23.6329,23.6468,23.5984,23.6191,359584.0
2016-09-14 11:30:00,34.21,34.21,34.13,34.18,347876.0,23.6191,23.6191,23.5639,23.5984,347876.0
2016-09-14 11:40:00,34.18,34.2,34.13,34.16,280254.0,23.5984,23.6122,23.5639,23.5846,280254.0
2016-09-14 11:50:00,34.16,34.18,34.09,34.1,223204.0,23.5846,23.5984,23.5363,23.5432,223204.0
2016-09-14 12:00:00,34.1,34.16,34.09,34.12,228140.0,23.5432,23.5846,23.5363,23.557,228140.0
2016-09-14 12:10:00,34.12,34.17,34.1,34.15,166781.0,23.557,23.5915,23.5432,23.5777,166781.0
2016-09-14 12:20:00,34.16,34.16,34.11,34.12,123530.0,23.5846,23.5846,23.5501,23.557,123530.0
2016-09-14 12:30:00,34.11,34.16,34.1,34.1,226755.0,23.5501,23.5846,23.5432,23.5432,226755.0
2016-09-14 12:40:00,34.09,34.11,34.04,34.07,351136.0,23.5363,23.5501,23.5018,23.5225,351136.0
2016-09-14 12:50:00,34.07,34.09,34.04,34.06,198400.0,23.5225,23.5363,23.5018,23.5156,198400.0
2016-09-14 13:00:00,34.06,34.08,34.01,34.04,281918.0,23.5156,23.5294,23.4811,23.5018,281918.0
2016-09-14 13:10:00,34.03,34.06,33.98,34.04,400355.0,23.4949,23.5156,23.4603,23.5018,400355.0
2016-09-14 13:20:00,34.04,34.06,34.01,34.03,187939.0,23.5018,23.5156,23.4811,23.4949,187939.0
2016-09-14 13:30:00,34.03,34.05,33.98,34.03,317339.0,23.4949,23.5087,23.4603,23.4949,317339.0
2016-09-14 13:40:00,34.04,34.05,33.99,33.99,262220.0,23.5018,23.5087,23.4672,23.4672,262220.0
2016-09-14 13:50:00,34.0,34.02,33.96,33.98,464182.0,23.4742,23.488,23.4465,23.4603,464182.0
2016-09-14 14:00:00,33.98,33.99,33.91,33.93,434283.0,23.4603,23.4672,23.412,23.4258,434283.0
2016-09-14 14:10:00,33.93,33.93,33.88,33.91,354561.0,23.4258,23.4258,23.3913,23.412,354561.0
2016-09-14 14:20:00,33.91,33.96,33.89,33.93,523116.0,23.412,23.4465,23.3982,23.4258,523116.0
2016-09-14 14:30:00,33.93,33.94,33.91,33.94,269411.0,23.4258,23.4327,23.412,23.4327,269411.0
2016-09-14 14:40:00,33.93,33.99,33.92,33.95,272048.0,23.4258,23.4672,23.4189,23.4396,272048.0
2016-09-14 14:50:00,33.95,33.98,33.94,33.96,329455.0,23.4396,23.4603,23.4327,23.4465,329455.0
2016-09-14 15:00:00,33.96,33.98,33.96,33.97,282524.0,23.4465,23.4603,23.4465,23.4534,282524.0
2016-09-14 15:10:00,33.97,33.97,33.92,33.93,450072.0,23.4534,23.4534,23.4189,23.4258,450072.0
2016-09-14 15:20:00,33.92,33.94,33.86,33.87,551142.0,23.4189,23.4327,23.3775,23.3844,551142.0
2016-09-14 15:30:00,33.87,33.92,33.86,33.89,435791.0,23.3844,23.4189,23.3775,23.3982,435791.0
2016-09-14 15:40:00,33.89,33.93,33.88,33.91,866351.0,23.3982,23.4258,23.3913,23.412,866351.0
2016-09-14 15:50:00,33.91,33.94,33.87,33.94,1734503.0,23.412,23.4327,23.3844,23.4327,1734503.0
2016-09-15 09:30:00,33.89,33.89,33.66,33.69,1233449.0,23.3982,23.3982,23.2394,23.2601,1233449.0
2016-09-15 09:40:00,33.69,33.7,33.55,33.61,1016537.0,23.2601,23.267,23.1635,23.2049,1016537.0
2016-09-15 09:50:00,33.61,33.71,33.6,33.64,624458.0,23.2049,23.2739,23.198,23.2256,624458.0
2016-09-15 10:00:00,33.64,33.71,33.61,33.66,450548.0,23.2256,23.2739,23.2049,23.2394,450548.0
2016-09-15 10:10:00,33.67,33.82,33.66,33.82,844143.0,23.2463,23.3499,23.2394,23.3499,844143.0
2016-09-15 10:20:00,33.82,33.87,33.78,33.83,472362.0,23.3499,23.3844,23.3223,23.3568,472362.0
2016-09-15 10:30:00,33.83,33.86,33.77,33.8,452749.0,23.3568,23.3775,23.3154,23.3361,452749.0
2016-09-15 10:40:00,33.81,33.85,33.75,33.82,458333.0,23.343,23.3706,23.3015,23.3499,458333.0
2016-09-15 10:50:00,33.82,33.96,33.81,33.95,655918.0,23.3499,23.4465,23.343,23.4396,655918.0
2016-09-15 11:00:00,33.95,33.97,33.9,33.95,607741.0,23.4396,23.4534,23.4051,23.4396,607741.0
2016-09-15 11:10:00,33.96,34.02,33.95,34.01,310269.0,23.4465,23.488,23.4396,23.4811,310269.0
2016-09-15 11:20:00,34.01,34.05,33.98,34.04,394992.0,23.4811,23.5087,23.4603,23.5018,394992.0
2016-09-15 11:30:00,34.04,34.08,34.02,34.05,473974.0,23.5018,23.5294,23.488,23.5087,473974.0
2016-09-15 11:40:00,34.04,34.06,34.02,34.04,221737.0,23.5018,23.5156,23.488,23.5018,221737.0
2016-09-15 11:50:00,34.05,34.06,34.02,34.02,176455.0,23.5087,23.5156,23.488,23.488,176455.0
2016-09-15 12:00:00,34.02,34.07,34.02,34.04,177797.0,23.488,23.5225,23.488,23.5018,177797.0
2016-09-15 12:10:00,34.04,34.07,34.02,34.05,181468.0,23.5018,23.5225,23.488,23.5087,181468.0
2016-09-15 12:20:00,34.06,34.09,34.0,34.0,179830.0,23.5156,23.5363,23.4742,23.4742,179830.0
2016-09-15 12:30:00,34.01,34.03,33.95,33.97,250764.0,23.4811,23.4949,23.4396,23.4534,250764.0
2016-09-15 12:40:00,33.97,33.98,33.91,33.94,207136.0,23.4534,23.4603,23.412,23.4327,207136.0
2016-09-15 12:50:00,33.94,33.99,33.94,33.96,124914.0,23.4327,23.4672,23.4327,23.4465,124914.0
2016-09-15 13:00:00,33.96,34.03,33.96,33.99,221830.0,23.4465,23.4949,23.4465,23.4672,221830.0
2016-09-15 13:10:00,33.99,34.07,33.95,34.05,370789.0,23.4672,23.5225,23.4396,23.5087,370789.0
2016-09-15 13:20:00,34.06,34.07,34.02,34.04,185108.0,23.5156,23.5225,23.488,23.5018,185108.0
2016-09-15 13:30:00,34.05,34.1,34.04,34.08,204868.0,23.5087,23.5432,23.5018,23.5294,204868.0
2016-09-15 13:40:00,34.08,34.17,34.07,34.16,320667.0,23.5294,23.5915,23.5225,23.5846,320667.0
2016-09-15 13:50:00,34.15,34.19,34.14,34.18,376736.0,23.5777,23.6053,23.5708,23.5984,376736.0
2016-09-15 14:00:00,34.18,34.2,34.14,34.19,336861.0,23.5984,23.6122,23.5708,23.6053,336861.0
2016-09-15 14:10:00,34.19,34.31,34.18,34.3,874385.0,23.6053,23.6882,23.5984,23.6813,874385.0
2016-09-15 14:20:00,34.3,34.33,34.24,34.26,423773.0,23.6813,23.702,23.6399,23.6537,423773.0
2016-09-15 14:30:00,34.27,34.28,34.23,34.25,279725.0,23.6606,23.6675,23.6329,23.6468,279725.0
2016-09-15 14:40:00,34.26,34.26,34.21,34.21,222048.0,23.6537,23.6537,23.6191,23.6191,222048.0
2016-09-15 14:50:00,34.22,34.22,34.19,34.19,326999.0,23.626,23.626,23.6053,23.6053,326999.0
2016-09-15 15:00:00,34.2,34.24,34.18,34.18,381455.0,23.6122,23.6399,23.5984,23.5984,381455.0
2016-09-15 15:10:00,34.18,34.19,34.09,34.12,556248.0,23.5984,23.6053,23.5363,23.557,556248.0
2016-09-15 15:20:00,34.13,34.16,34.11,34.13,307261.0,23.5639,23.5846,23.5501,23.5639,307261.0
2016-09-15 15:30:00,34.13,34.18,34.12,34.18,647566.0,23.5639,23.5984,23.557,23.5984,647566.0
2016-09-15 15:40:00,34.17,34.22,34.14,34.15,464251.0,23.5915,23.626,23.5708,23.5777,464251.0
2016-09-15 15:50:00,34.16,34.16,34.11,34.14,1154352.0,23.5846,23.5846,23.5501,23.5708,1154352.0
2016-09-16 09:30:00,34.19,34.22,34.07,34.18,5722643.0,23.6053,23.626,23.5225,23.5984,5722643.0
2016-09-16 09:40:00,34.18,34.18,34.02,34.04,647263.0,23.5984,23.5984,23.488,23.5018,647263.0
2016-09-16 09:50:00,34.04,34.09,34.01,34.09,285048.0,23.5018,23.5363,23.4811,23.5363,285048.0
2016-09-16 10:00:00,34.09,34.09,33.99,34.01,351652.0,23.5363,23.5363,23.4672,23.4811,351652.0
2016-09-16 10:10:00,34.01,34.02,33.95,33.98,320910.0,23.4811,23.488,23.4396,23.4603,320910.0
2016-09-16 10:20:00,33.98,34.01,33.95,33.99,310940.0,23.4603,23.4811,23.4396,23.4672,310940.0
2016-09-16 10:30:00,33.98,34.01,33.96,34.01,305093.0,23.4603,23.4811,23.4465,23.4811,305093.0
2016-09-16 10:40:00,34.01,34.06,33.98,34.04,278655.0,23.4811,23.5156,23.4603,23.5018,278655.0
2016-09-16 10:50:00,34.03,34.04,33.94,33.94,260369.0,23.4949,23.5018,23.4327,23.4327,260369.0
2016-09-16 11:00:00,33.95,33.96,33.91,33.94,286160.0,23.4396,23.4465,23.412,23.4327,286160.0
2016-09-16 11:10:00,33.94,33.96,33.91,33.93,170742.0,23.4327,23.4465,23.412,23.4258,170742.0
2016-09-16 11:20:00,33.94,33.97,33.91,33.94,204832.0,23.4327,23.4534,23.412,23.4327,204832.0
2016-09-16 11:30:00,33.94,33.97,33.91,33.97,184596.0,23.4327,23.4534,23.412,23.4534,184596.0
2016-09-16 11:40:00,33.96,33.98,33.95,33.97,170119.0,23.4465,23.4603,23.4396,23.4534,170119.0
2016-09-16 11:50:00,33.97,33.98,33.94,33.95,200657.0,23.4534,23.4603,23.4327,23.4396,200657.0
2016-09-16 12:00:00,33.95,33.99,33.95,33.99,109904.0,23.4396,23.4672,23.4396,23.4672,109904.0
2016-09-16 12:10:00,33.99,33.99,33.93,33.97,303567.0,23.4672,23.4672,23.4258,23.4534,303567.0
2016-09-16 12:20:00,33.98,34.02,33.97,34.0,245102.0,23.4603,23.488,23.4534,23.4742,245102.0
2016-09-16 12:30:00,34.01,34.02,33.98,34.01,237813.0,23.4811,23.488,23.4603,23.4811,237813.0
2016-09-16 12:40:00,34.01,34.01,33.97,33.99,156609.0,23.4811,23.4811,23.4534,23.4672,156609.0
2016-09-16 12:50:00,33.99,34.02,33.97,33.98,177966.0,23.4672,23.488,23.4534,23.4603,177966.0
2016-09-16 13:00:00,33.97,33.98,33.95,33.96,244620.0,23.4534,23.4603,23.4396,23.4465,244620.0
2016-09-16 13:10:00,33.96,33.96,33.91,33.94,274245.0,23.4465,23.4465,23.412,23.4327,274245.0
2016-09-16 13:20:00,33.93,33.96,33.92,33.93,253118.0,23.4258,23.4465,23.4189,23.4258,253118.0
2016-09-16 13:30:00,33.92,33.93,33.89,33.9,224782.0,23.4189,23.4258,23.3982,23.4051,224782.0
2016-09-16 13:40:00,33.89,33.9,33.84,33.84,293239.0,23.3982,23.4051,23.3637,23.3637,293239.0
2016-09-16 13:50:00,33.85,33.88,33.84,33.86,236980.0,23.3706,23.3913,23.3637,23.3775,236980.0
2016-09-16 14:00:00,33.85,33.9,33.83,33.9,221748.0,23.3706,23.4051,23.3568,23.4051,221748.0
2016-09-16 14:10:00,33.89,33.9,33.86,33.87,340779.0,23.3982,23.4051,23.3775,23.3844,340779.0
2016-09-16 14:20:00,33.87,33.9,33.85,33.89,189738.0,23.3844,23.4051,23.3706,23.3982,189738.0
2016-09-16 14:30:00,33.89,33.92,33.88,33.91,206332.0,23.3982,23.4189,23.3913,23.412,206332.0
2016-09-16 14:40:00,33.91,33.95,33.9,33.94,291630.0,23.412,23.4396,23.4051,23.4327,291630.0
2016-09-16 14:50:00,33.93,33.95,33.9,33.91,203522.0,23.4258,23.4396,23.4051,23.412,203522.0
2016-09-16 15:00:00,33.91,33.95,33.89,33.93,254565.0,23.412,23.4396,23.3982,23.4258,254565.0
2016-09-16 15:10:00,33.93,33.95,33.91,33.94,296260.0,23.4258,23.4396,23.412,23.4327,296260.0
2016-09-16 15:20:00,33.94,33.96,33.93,33.94,260383.0,23.4327,23.4465,23.4258,23.4327,260383.0
2016-09-16 15:30:00,33.95,34.01,33.94,33.97,672113.0,23.4396,23.4811,23.4327,23.4534,672113.0
2016-09-16 15:40:00,33.97,33.98,33.91,33.97,704578.0,23.4534,23.4603,23.412,23.4534,704578.0
2016-09-16 15:50:00,33.97,33.97,33.88,33.92,1820562.0,23.4534,23.4534,23.3913,23.4189,1820562.0
2016-09-19 09:30:00,33.99,34.03,33.92,33.93,1097926.0,23.4672,23.4949,23.4189,23.4258,1097926.0
2016-09-19 09:40:00,33.93,33.96,33.87,33.89,787293.0,23.4258,23.4465,23.3844,23.3982,787293.0
2016-09-19 09:50:00,33.89,33.96,33.89,33.95,642773.0,23.3982,23.4465,23.3982,23.4396,642773.0
2016-09-19 10:00:00,33.95,33.99,33.92,33.94,712295.0,23.4396,23.4672,23.4189,23.4327,712295.0
2016-09-19 10:10:00,33.95,33.96,33.87,33.9,598171.0,23.4396,23.4465,23.3844,23.4051,598171.0
2016-09-19 10:20:00,33.9,33.91,33.86,33.91,392074.0,23.4051,23.412,23.3775,23.412,392074.0
2016-09-19 10:30:00,33.9,33.92,33.85,33.89,292518.0,23.4051,23.4189,23.3706,23.3982,292518.0
2016-09-19 10:40:00,33.89,33.9,33.87,33.88,234965.0,23.3982,23.4051,23.3844,23.3913,234965.0
2016-09-19 10:50:00,33.89,33.9,33.87,33.89,312229.0,23.3982,23.4051,23.3844,23.3982,312229.0
2016-09-19 11:00:00,33.89,33.9,33.87,33.9,155679.0,23.3982,23.4051,23.3844,23.4051,155679.0
2016-09-19 11:10:00,33.9,33.91,33.87,33.88,302504.0,23.4051,23.412,23.3844,23.3913,302504.0
2016-09-19 11:20:00,33.89,33.89,33.85,33.88,267408.0,23.3982,23.3982,23.3706,23.3913,267408.0
2016-09-19 11:30:00,33.88,33.9,33.87,33.87,555503.0,23.3913,23.4051,23.3844,23.3844,555503.0
2016-09-19 11:40:00,33.87,33.9,33.86,33.88,355981.0,23.3844,23.4051,23.3775,23.3913,355981.0
2016-09-19 11:50:00,33.88,33.89,33.85,33.88,220214.0,23.3913,23.3982,23.3706,23.3913,220214.0
2016-09-19 12:00:00,33.88,33.9,33.86,33.87,224301.0,23.3913,23.4051,23.3775,23.3844,224301.0
2016-09-19 12:10:00,33.87,33.87,33.78,33.81,466891.0,23.3844,23.3844,23.3223,23.343,466891.0
2016-09-19 12:20:00,33.81,33.82,33.77,33.8,266711.0,23.343,23.3499,23.3154,23.3361,266711.0
2016-09-19 12:30:00,33.8,33.81,33.76,33.77,152451.0,23.3361,23.343,23.3085,23.3154,152451.0
2016-09-19 12:40:00,33.77,33.78,33.76,33.77,155376.0,23.3154,23.3223,23.3085,23.3154,155376.0
2016-09-19 12:50:00,33.78,33.8,33.75,33.76,211435.0,23.3223,23.3361,23.3015,23.3085,211435.0
2016-09-19 13:00:00,33.75,33.76,33.71,33.72,371796.0,23.3015,23.3085,23.2739,23.2808,371796.0
2016-09-19 13:10:00,33.73,33.75,33.72,33.73,173663.0,23.2877,23.3015,23.2808,23.2877,173663.0
2016-09-19 13:20:00,33.73,33.74,33.69,33.7,331855.0,23.2877,23.2946,23.2601,23.267,331855.0
2016-09-19 13:30:00,33.7,33.7,33.59,33.62,511190.0,23.267,23.267,23.1911,23.2118,511190.0
2016-09-19 13:40:00,33.62,33.65,33.6,33.65,216681.0,23.2118,23.2325,23.198,23.2325,216681.0
2016-09-19 13:50:00,33.65,33.66,33.62,33.66,266487.0,23.2325,23.2394,23.2118,23.2394,266487.0
2016-09-19 14:00:00,33.66,33.68,33.65,33.66,196964.0,23.2394,23.2532,23.2325,23.2394,196964.0
2016-09-19 14:10:00,33.66,33.72,33.65,33.7,279850.0,23.2394,23.2808,23.2325,23.267,279850.0
2016-09-19 14:20:00,33.69,33.72,33.68,33.7,191000.0,23.2601,23.2808,23.2532,23.267,191000.0
2016-09-19 14:30:00,33.7,33.71,33.66,33.66,296481.0,23.267,23.2739,23.2394,23.2394,296481.0
2016-09-19 14:40:00,33.66,33.71,33.64,33.68,360522.0,23.2394,23.2739,23.2256,23.2532,360522.0
2016-09-19 14:50:00,33.68,33.73,33.67,33.73,177328.0,23.2532,23.2877,23.2463,23.2877,177328.0
2016-09-19 15:00:00,33.73,33.73,33.68,33.69,283686.0,23.2877,23.2877,23.2532,23.2601,283686.0
2016-09-19 15:10:00,33.68,33.71,33.63,33.69,392170.0,23.2532,23.2739,23.2187,23.2601,392170.0
2016-09-19 15:20:00,33.68,33.72,33.67,33.68,302404.0,23.2532,23.2808,23.2463,23.2532,302404.0
2016-09-19 15:30:00,33.68,33.69,33.61,33.66,556505.0,23.2532,23.2601,23.2049,23.2394,556505.0
2016-09-19 15:40:00,33.66,33.68,33.65,33.66,495319.0,23.2394,23.2532,23.2325,23.2394,495319.0
2016-09-19 15:50:00,33.65,33.67,33.63,33.64,1317458.0,23.2325,23.2463,23.2187,23.2256,1317458.0
2016-09-20 09:30:00,33.84,33.9,33.63,33.72,827975.0,23.3637,23.4051,23.2187,23.2808,827975.0
2016-09-20 09:40:00,33.71,33.72,33.6,33.66,717056.0,23.2739,23.2808,23.198,23.2394,717056.0
2016-09-20 09:50:00,33.66,33.78,33.66,33.78,459819.0,23.2394,23.3223,23.2394,23.3223,459819.0
2016-09-20 10:00:00,33.78,33.86,33.78,33.79,438665.0,23.3223,23.3775,23.3223,23.3292,438665.0
2016-09-20 10:10:00,33.8,33.82,33.78,33.81,336223.0,23.3361,23.3499,23.3223,23.343,336223.0
2016-09-20 10:20:00,33.82,33.85,33.8,33.85,291109.0,23.3499,23.3706,23.3361,23.3706,291109.0
2016-09-20 10:30:00,33.85,33.87,33.78,33.79,271328.0,23.3706,23.3844,23.3223,23.3292,271328.0
2016-09-20 10:40:00,33.79,33.83,33.78,33.83,204226.0,23.3292,23.3568,23.3223,23.3568,204226.0
2016-09-20 10:50:00,33.83,33.89,33.83,33.88,206760.0,23.3568,23.3982,23.3568,23.3913,206760.0
2016-09-20 11:00:00,33.88,33.91,33.87,33.89,224793.0,23.3913,23.412,23.3844,23.3982,224793.0
2016-09-20 11:10:00,33.89,33.93,33.86,33.87,354666.0,23.3982,23.4258,23.3775,23.3844,354666.0
2016-09-20 11:20:00,33.86,33.92,33.86,33.87,283034.0,23.3775,23.4189,23.3775,23.3844,283034.0
2016-09-20 11:30:00,33.87,33.91,33.86,33.91,220375.0,23.3844,23.412,23.3775,23.412,220375.0
2016-09-20 11:40:00,33.91,33.92,33.9,33.91,165193.0,23.412,23.4189,23.4051,23.412,165193.0
2016-09-20 11:50:00,33.91,33.91,33.85,33.87,236110.0,23.412,23.412,23.3706,23.3844,236110.0
2016-09-20 12:00:00,33.87,33.88,33.84,33.85,195541.0,23.3844,23.3913,23.3637,23.3706,195541.0
2016-09-20 12:10:00,33.85,33.87,33.83,33.85,140759.0,23.3706,23.3844,23.3568,23.3706,140759.0
2016-09-20 12:20:00,33.85,33.87,33.83,33.85,217456.0,23.3706,23.3844,23.3568,23.3706,217456.0
2016-09-20 12:30:00,33.85,33.86,33.76,33.8,368045.0,23.3706,23.3775,23.3085,23.3361,368045.0
2016-09-20 12:40:00,33.8,33.82,33.76,33.76,293034.0,23.3361,23.3499,23.3085,23.3085,293034.0
2016-09-20 12:50:00,33.77,33.84,33.76,33.78,203886.0,23.3154,23.3637,23.3085,23.3223,203886.0
2016-09-20 13:00:00,33.78,33.82,33.77,33.8,210572.0,23.3223,23.3499,23.3154,23.3361,210572.0
2016-09-20 13:10:00,33.79,33.85,33.79,33.85,128079.0,23.3292,23.3706,23.3292,23.3706,128079.0
2016-09-20 13:20:00,33.84,33.85,33.81,33.82,231926.0,23.3637,23.3706,23.343,23.3499,231926.0
2016-09-20 13:30:00,33.82,33.83,33.77,33.8,258619.0,23.3499,23.3568,23.3154,23.3361,258619.0
2016-09-20 13:40:00,33.8,33.83,33.79,33.83,106066.0,23.3361,23.3568,23.3292,23.3568,106066.0
2016-09-20 13:50:00,33.83,33.87,33.81,33.87,146088.0,23.3568,23.3844,23.343,23.3844,146088.0
2016-09-20 14:00:00,33.86,33.89,33.85,33.87,166495.0,23.3775,23.3982,23.3706,23.3844,166495.0
2016-09-20 14:10:00,33.87,33.9,33.87,33.89,144438.0,23.3844,23.4051,23.3844,23.3982,144438.0
2016-09-20 14:20:00,33.89,33.9,33.87,33.88,112051.0,23.3982,23.4051,23.3844,23.3913,112051.0
2016-09-20 14:30:00,33.88,33.9,33.86,33.9,160678.0,23.3913,23.4051,23.3775,23.4051,160678.0
2016-09-20 14:40:00,33.9,33.91,33.86,33.87,117469.0,23.4051,23.412,23.3775,23.3844,117469.0
2016-09-20 14:50:00,33.87,33.92,33.85,33.9,137095.0,23.3844,23.4189,23.3706,23.4051,137095.0
2016-09-20 15:00:00,33.9,33.91,33.87,33.91,247138.0,23.4051,23.412,23.3844,23.412,247138.0
2016-09-20 15:10:00,33.91,33.94,33.89,33.91,264296.0,23.412,23.4327,23.3982,23.412,264296.0
2016-09-20 15:20:00,33.92,33.93,33.9,33.91,152368.0,23.4189,23.4258,23.4051,23.412,152368.0
2016-09-20 15:30:00,33.91,33.91,33.87,33.88,273845.0,23.412,23.412,23.3844,23.3913,273845.0
2016-09-20 15:40:00,33.88,33.88,33.84,33.87,339356.0,23.3913,23.3913,23.3637,23.3844,339356.0
2016-09-20 15:50:00,33.87,33.88,33.8,33.8,1164589.0,23.3844,23.3913,23.3361,23.3361,1164589.0
2016-09-21 09:30:00,33.9,33.91,33.81,33.87,450782.0,23.4051,23.412,23.343,23.3844,450782.0
2016-09-21 09:40:00,33.87,33.91,33.83,33.84,291558.0,23.3844,23.412,23.3568,23.3637,291558.0
2016-09-21 09:50:00,33.85,33.91,33.82,33.9,365971.0,23.3706,23.412,23.3499,23.4051,365971.0
2016-09-21 10:00:00,33.91,33.96,33.88,33.94,379025.0,23.412,23.4465,23.3913,23.4327,379025.0
2016-09-21 10:10:00,33.95,33.95,33.92,33.95,191515.0,23.4396,23.4396,23.4189,23.4396,191515.0
2016-09-21 10:20:00,33.95,33.95,33.91,33.94,240919.0,23.4396,23.4396,23.412,23.4327,240919.0
2016-09-21 10:30:00,33.94,33.94,33.89,33.93,161904.0,23.4327,23.4327,23.3982,23.4258,161904.0
2016-09-21 10:40:00,33.93,33.93,33.84,33.85,187022.0,23.4258,23.4258,23.3637,23.3706,187022.0
2016-09-21 10:50:00,33.86,33.88,33.84,33.87,218945.0,23.3775,23.3913,23.3637,23.3844,218945.0
2016-09-21 11:00:00,33.87,33.89,33.86,33.87,241338.0,23.3844,23.3982,23.3775,23.3844,241338.0
2016-09-21 11:10:00,33.87,33.87,33.81,33.83,231245.0,23.3844,23.3844,23.343,23.3568,231245.0
2016-09-21 11:20:00,33.83,33.84,33.81,33.84,205067.0,23.3568,23.3637,23.343,23.3637,205067.0
2016-09-21 11:30:00,33.84,33.86,33.82,33.86,234502.0,23.3637,23.3775,23.3499,23.3775,234502.0
2016-09-21 11:40:00,33.86,33.87,33.84,33.84,151857.0,23.3775,23.3844,23.3637,23.3637,151857.0
2016-09-21 11:50:00,33.84,33.86,33.81,33.85,189159.0,23.3637,23.3775,23.343,23.3706,189159.0
2016-09-21 12:00:00,33.85,33.87,33.82,33.86,146563.0,23.3706,23.3844,23.3499,23.3775,146563.0
2016-09-21 12:10:00,33.86,33.86,33.74,33.75,320047.0,23.3775,23.3775,23.2946,23.3015,320047.0
2016-09-21 12:20:00,33.75,33.77,33.74,33.77,213337.0,23.3015,23.3154,23.2946,23.3154,213337.0
2016-09-21 12:30:00,33.76,33.78,33.75,33.76,238744.0,23.3085,23.3223,23.3015,23.3085,238744.0
2016-09-21 12:40:00,33.76,33.79,33.74,33.77,191933.0,23.3085,23.3292,23.2946,23.3154,191933.0
2016-09-21 12:50:00,33.78,33.84,33.77,33.83,167272.0,23.3223,23.3637,23.3154,23.3568,167272.0
2016-09-21 13:00:00,33.83,33.87,33.83,33.84,203863.0,23.3568,23.3844,23.3568,23.3637,203863.0
2016-09-21 13:10:00,33.84,33.85,33.8,33.83,189224.0,23.3637,23.3706,23.3361,23.3568,189224.0
2016-09-21 13:20:00,33.83,33.84,33.82,33.83,158232.0,23.3568,23.3637,23.3499,23.3568,158232.0
2016-09-21 13:30:00,33.83,33.87,33.82,33.84,248814.0,23.3568,23.3844,23.3499,23.3637,248814.0
2016-09-21 13:40:00,33.85,33.9,33.83,33.88,186916.0,23.3706,23.4051,23.3568,23.3913,186916.0
2016-09-21 13:50:00,33.88,33.91,33.85,33.87,267017.0,23.3913,23.412,23.3706,23.3844,267017.0
2016-09-21 14:00:00,33.87,34.0,33.84,33.98,445234.0,23.3844,23.4742,23.3637,23.4603,445234.0
2016-09-21 14:10:00,33.97,34.05,33.96,33.99,393393.0,23.4534,23.5087,23.4465,23.4672,393393.0
2016-09-21 14:20:00,33.99,34.02,33.92,33.95,354698.0,23.4672,23.488,23.4189,23.4396,354698.0
2016-09-21 14:30:00,33.95,34.03,33.94,34.01,370571.0,23.4396,23.4949,23.4327,23.4811,370571.0
2016-09-21 14:40:00,34.0,34.07,33.98,34.04,298639.0,23.4742,23.5225,23.4603,23.5018,298639.0
2016-09-21 14:50:00,34.04,34.13,34.03,34.12,277922.0,23.5018,23.5639,23.4949,23.557,277922.0
2016-09-21 15:00:00,34.12,34.18,34.11,34.14,517832.0,23.557,23.5984,23.5501,23.5708,517832.0
2016-09-21 15:10:00,34.14,34.19,34.12,34.19,435675.0,23.5708,23.6053,23.557,23.6053,435675.0
2016-09-21 15:20:00,34.19,34.21,34.16,34.16,514392.0,23.6053,23.6191,23.5846,23.5846,514392.0
2016-09-21 15:30:00,34.17,34.24,34.16,34.22,554858.0,23.5915,23.6399,23.5846,23.626,554858.0
2016-09-21 15:40:00,34.23,34.33,34.22,34.3,809511.0,23.6329,23.702,23.626,23.6813,809511.0
2016-09-21 15:50:00,34.3,34.31,34.23,34.27,1382896.0,23.6813,23.6882,23.6329,23.6606,1382896.0
2016-09-22 09:30:00,34.33,34.42,34.29,34.38,963919.0,23.702,23.7641,23.6744,23.7365,963919.0
2016-09-22 09:40:00,34.38,34.43,34.32,34.39,568210.0,23.7365,23.771,23.6951,23.7434,568210.0
2016-09-22 09:50:00,34.39,34.39,34.29,34.31,326266.0,23.7434,23.7434,23.6744,23.6882,326266.0
2016-09-22 10:00:00,34.32,34.34,34.27,34.27,271337.0,23.6951,23.7089,23.6606,23.6606,271337.0
2016-09-22 10:10:00,34.27,34.3,34.24,34.25,227799.0,23.6606,23.6813,23.6399,23.6468,227799.0
2016-09-22 10:20:00,34.26,34.3,34.25,34.27,441312.0,23.6537,23.6813,23.6468,23.6606,441312.0
2016-09-22 10:30:00,34.27,34.31,34.27,34.29,416144.0,23.6606,23.6882,23.6606,23.6744,416144.0
2016-09-22 10:40:00,34.29,34.3,34.26,34.27,323576.0,23.6744,23.6813,23.6537,23.6606,323576.0
2016-09-22 10:50:00,34.27,34.28,34.23,34.23,248317.0,23.6606,23.6675,23.6329,23.6329,248317.0
2016-09-22 11:00:00,34.23,34.26,34.22,34.24,318439.0,23.6329,23.6537,23.626,23.6399,318439.0
2016-09-22 11:10:00,34.24,34.25,34.18,34.2,480618.0,23.6399,23.6468,23.5984,23.6122,480618.0
2016-09-22 11:20:00,34.2,34.22,34.16,34.19,278463.0,23.6122,23.626,23.5846,23.6053,278463.0
2016-09-22 11:30:00,34.19,34.2,34.16,34.16,350242.0,23.6053,23.6122,23.5846,23.5846,350242.0
2016-09-22 11:40:00,34.16,34.18,34.14,34.17,249812.0,23.5846,23.5984,23.5708,23.5915,249812.0
2016-09-22 11:50:00,34.16,34.2,34.15,34.18,277006.0,23.5846,23.6122,23.5777,23.5984,277006.0
2016-09-22 12:00:00,34.18,34.18,34.11,34.12,580726.0,23.5984,23.5984,23.5501,23.557,580726.0
2016-09-22 12:10:00,34.12,34.13,34.1,34.11,303551.0,23.557,23.5639,23.5432,23.5501,303551.0
2016-09-22 12:20:00,34.1,34.19,34.1,34.18,195798.0,23.5432,23.6053,23.5432,23.5984,195798.0
2016-09-22 12:30:00,34.18,34.19,34.16,34.19,190307.0,23.5984,23.6053,23.5846,23.6053,190307.0
2016-09-22 12:40:00,34.19,34.23,34.18,34.22,182321.0,23.6053,23.6329,23.5984,23.626,182321.0
2016-09-22 12:50:00,34.22,34.23,34.19,34.22,144557.0,23.626,23.6329,23.6053,23.626,144557.0
2016-09-22 13:00:00,34.22,34.25,34.21,34.23,267488.0,23.626,23.6468,23.6191,23.6329,267488.0
2016-09-22 13:10:00,34.24,34.25,34.19,34.19,223965.0,23.6399,23.6468,23.6053,23.6053,223965.0
2016-09-22 13:20:00,34.19,34.22,34.19,34.2,127646.0,23.6053,23.626,23.6053,23.6122,127646.0
2016-09-22 13:30:00,34.2,34.23,34.18,34.22,265462.0,23.6122,23.6329,23.5984,23.626,265462.0
2016-09-22 13:40:00,34.22,34.22,34.19,34.2,507567.0,23.626,23.626,23.6053,23.6122,507567.0
2016-09-22 13:50:00,34.2,34.21,34.17,34.18,149105.0,23.6122,23.6191,23.5915,23.5984,149105.0
2016-09-22 14:00:00,34.19,34.21,34.17,34.2,200420.0,23.6053,23.6191,23.5915,23.6122,200420.0
2016-09-22 14:10:00,34.2,34.21,34.1,34.11,328199.0,23.6122,23.6191,23.5432,23.5501,328199.0
2016-09-22 14:20:00,34.11,34.13,34.09,34.1,273418.0,23.5501,23.5639,23.5363,23.5432,273418.0
2016-09-22 14:30:00,34.1,34.12,34.07,34.11,378941.0,23.5432,23.557,23.5225,23.5501,378941.0
2016-09-22 14:40:00,34.11,34.14,34.09,34.13,253795.0,23.5501,23.5708,23.5363,23.5639,253795.0
2016-09-22 14:50:00,34.12,34.2,34.1,34.2,284260.0,23.557,23.6122,23.5432,23.6122,284260.0
2016-09-22 15:00:00,34.2,34.21,34.16,34.18,235374.0,23.6122,23.6191,23.5846,23.5984,235374.0
2016-09-22 15:10:00,34.18,34.18,34.12,34.13,512638.0,23.5984,23.5984,23.557,23.5639,512638.0
2016-09-22 15:20:00,34.14,34.16,34.12,34.16,317755.0,23.5708,23.5846,23.557,23.5846,317755.0
2016-09-22 15:30:00,34.16,34.23,34.15,34.21,393089.0,23.5846,23.6329,23.5777,23.6191,393089.0
2016-09-22 15:40:00,34.22,34.22,34.15,34.17,660212.0,23.626,23.626,23.5777,23.5915,660212.0
2016-09-22 15:50:00,34.17,34.17,34.12,34.14,1939179.0,23.5915,23.5915,23.557,23.5708,1939179.0
2016-09-23 09:30:00,34.16,34.19,34.01,34.04,809636.0,23.5846,23.6053,23.4811,23.5018,809636.0
2016-09-23 09:40:00,34.05,34.15,34.03,34.15,518273.0,23.5087,23.5777,23.4949,23.5777,518273.0
2016-09-23 09:50:00,34.14,34.19,34.1,34.15,476219.0,23.5708,23.6053,23.5432,23.5777,476219.0
2016-09-23 10:00:00,34.14,34.16,34.08,34.09,349363.0,23.5708,23.5846,23.5294,23.5363,349363.0
2016-09-23 10:10:00,34.09,34.14,34.09,34.12,296022.0,23.5363,23.5708,23.5363,23.557,296022.0
2016-09-23 10:20:00,34.12,34.15,34.11,34.14,258194.0,23.557,23.5777,23.5501,23.5708,258194.0
2016-09-23 10:30:00,34.14,34.15,34.11,34.11,198963.0,23.5708,23.5777,23.5501,23.5501,198963.0
2016-09-23 10:40:00,34.12,34.17,34.11,34.17,186996.0,23.557,23.5915,23.5501,23.5915,186996.0
2016-09-23 10:50:00,34.16,34.18,34.14,34.16,168440.0,23.5846,23.5984,23.5708,23.5846,168440.0
2016-09-23 11:00:00,34.16,34.18,34.16,34.17,163460.0,23.5846,23.5984,23.5846,23.5915,163460.0
2016-09-23 11:10:00,34.17,34.23,34.16,34.23,167910.0,23.5915,23.6329,23.5846,23.6329,167910.0
2016-09-23 11:20:00,34.22,34.23,34.17,34.18,273257.0,23.626,23.6329,23.5915,23.5984,273257.0
2016-09-23 11:30:00,34.19,34.22,34.17,34.21,199963.0,23.6053,23.626,23.5915,23.6191,199963.0
2016-09-23 11:40:00,34.22,34.25,34.2,34.22,179721.0,23.626,23.6468,23.6122,23.626,179721.0
2016-09-23 11:50:00,34.22,34.28,34.21,34.27,269348.0,23.626,23.6675,23.6191,23.6606,269348.0
2016-09-23 12:00:00,34.27,34.3,34.25,34.29,222032.0,23.6606,23.6813,23.6468,23.6744,222032.0
2016-09-23 12:10:00,34.29,34.35,34.28,34.34,392356.0,23.6744,23.7158,23.6675,23.7089,392356.0
2016-09-23 12:20:00,34.33,34.35,34.33,34.34,152948.0,23.702,23.7158,23.702,23.7089,152948.0
2016-09-23 12:30:00,34.34,34.35,34.3,34.33,165012.0,23.7089,23.7158,23.6813,23.702,165012.0
2016-09-23 12:40:00,34.32,34.33,34.28,34.28,166324.0,23.6951,23.702,23.6675,23.6675,166324.0
2016-09-23 12:50:00,34.29,34.3,34.28,34.29,119546.0,23.6744,23.6813,23.6675,23.6744,119546.0
2016-09-23 13:00:00,34.29,34.31,34.26,34.26,493553.0,23.6744,23.6882,23.6537,23.6537,493553.0
2016-09-23 13:10:00,34.27,34.3,34.26,34.29,187180.0,23.6606,23.6813,23.6537,23.6744,187180.0
2016-09-23 13:20:00,34.3,34.32,34.28,34.29,126954.0,23.6813,23.6951,23.6675,23.6744,126954.0
2016-09-23 13:30:00,34.28,34.3,34.28,34.3,215217.0,23.6675,23.6813,23.6675,23.6813,215217.0
2016-09-23 13:40:00,34.29,34.31,34.28,34.28,191475.0,23.6744,23.6882,23.6675,23.6675,191475.0
2016-09-23 13:50:00,34.28,34.31,34.26,34.28,317747.0,23.6675,23.6882,23.6537,23.6675,317747.0
2016-09-23 14:00:00,34.28,34.33,34.27,34.32,179801.0,23.6675,23.702,23.6606,23.6951,179801.0
2016-09-23 14:10:00,34.31,34.34,34.3,34.31,162163.0,23.6882,23.7089,23.6813,23.6882,162163.0
2016-09-23 14:20:00,34.32,34.35,34.29,34.33,249222.0,23.6951,23.7158,23.6744,23.702,249222.0
2016-09-23 14:30:00,34.33,34.33,34.29,34.3,282373.0,23.702,23.702,23.6744,23.6813,282373.0
2016-09-23 14:40:00,34.29,34.31,34.28,34.3,208437.0,23.6744,23.6882,23.6675,23.6813,208437.0
2016-09-23 14:50:00,34.29,34.32,34.29,34.32,161162.0,23.6744,23.6951,23.6744,23.6951,161162.0
2016-09-23 15:00:00,34.32,34.33,34.3,34.31,179131.0,23.6951,23.702,23.6813,23.6882,179131.0
2016-09-23 15:10:00,34.31,34.31,34.28,34.29,226340.0,23.6882,23.6882,23.6675,23.6744,226340.0
2016-09-23 15:20:00,34.3,34.33,34.27,34.33,223227.0,23.6813,23.702,23.6606,23.702,223227.0
2016-09-23 15:30:00,34.33,34.37,34.31,34.32,411489.0,23.702,23.7296,23.6882,23.6951,411489.0
2016-09-23 15:40:00,34.32,34.32,34.27,34.28,425996.0,23.6951,23.6951,23.6606,23.6675,425996.0
2016-09-23 15:50:00,34.29,34.33,34.26,34.27,890633.0,23.6744,23.702,23.6537,23.6606,890633.0
2016-09-26 09:30:00,33.92,34.01,33.73,33.79,1823029.0,23.4189,23.4811,23.2877,23.3292,1823029.0
2016-09-26 09:40:00,33.78,33.79,33.65,33.66,883560.0,23.3223,23.3292,23.2325,23.2394,883560.0
2016-09-26 09:50:00,33.66,33.71,33.65,33.68,410292.0,23.2394,23.2739,23.2325,23.2532,410292.0
2016-09-26 10:00:00,33.68,33.71,33.65,33.69,622646.0,23.2532,23.2739,23.2325,23.2601,622646.0
2016-09-26 10:10:00,33.68,33.74,33.66,33.66,662364.0,23.2532,23.2946,23.2394,23.2394,662364.0
2016-09-26 10:20:00,33.66,33.72,33.65,33.72,646769.0,23.2394,23.2808,23.2325,23.2808,646769.0
2016-09-26 10:30:00,33.72,33.77,33.7,33.74,285633.0,23.2808,23.3154,23.267,23.2946,285633.0
2016-09-26 10:40:00,33.73,33.78,33.73,33.77,433280.0,23.2877,23.3223,23.2877,23.3154,433280.0
2016-09-26 10:50:00,33.78,33.8,33.76,33.8,667601.0,23.3223,23.3361,23.3085,23.3361,667601.0
2016-09-26 11:00:00,33.8,33.8,33.72,33.75,398714.0,23.3361,23.3361,23.2808,23.3015,398714.0
2016-09-26 11:10:00,33.75,33.78,33.71,33.73,747137.0,23.3015,23.3223,23.2739,23.2877,747137.0
2016-09-26 11:20:00,33.74,33.76,33.68,33.68,678424.0,23.2946,23.3085,23.2532,23.2532,678424.0
2016-09-26 11:30:00,33.69,33.73,33.68,33.73,348823.0,23.2601,23.2877,23.2532,23.2877,348823.0
2016-09-26 11:40:00,33.73,33.73,33.69,33.7,272678.0,23.2877,23.2877,23.2601,23.267,272678.0
2016-09-26 11:50:00,33.71,33.74,33.69,33.72,450890.0,23.2739,23.2946,23.2601,23.2808,450890.0
2016-09-26 12:00:00,33.73,33.73,33.7,33.73,257981.0,23.2877,23.2877,23.267,23.2877,257981.0
2016-09-26 12:10:00,33.73,33.74,33.71,33.72,365754.0,23.2877,23.2946,23.2739,23.2808,365754.0
2016-09-26 12:20:00,33.72,33.8,33.7,33.77,548670.0,23.2808,23.3361,23.267,23.3154,548670.0
2016-09-26 12:30:00,33.77,33.8,33.74,33.76,412367.0,23.3154,23.3361,23.2946,23.3085,412367.0
2016-09-26 12:40:00,33.75,33.76,33.72,33.75,229158.0,23.3015,23.3085,23.2808,23.3015,229158.0
2016-09-26 12:50:00,33.74,33.75,33.69,33.72,289924.0,23.2946,23.3015,23.2601,23.2808,289924.0
2016-09-26 13:00:00,33.71,33.72,33.68,33.69,287746.0,23.2739,23.2808,23.2532,23.2601,287746.0
2016-09-26 13:10:00,33.68,33.69,33.66,33.68,273258.0,23.2532,23.2601,23.2394,23.2532,273258.0
2016-09-26 13:20:00,33.67,33.68,33.62,33.62,260262.0,23.2463,23.2532,23.2118,23.2118,260262.0
2016-09-26 13:30:00,33.63,33.63,33.55,33.55,443700.0,23.2187,23.2187,23.1635,23.1635,443700.0
2016-09-26 13:40:00,33.56,33.57,33.47,33.47,823747.0,23.1704,23.1773,23.1082,23.1082,823747.0
2016-09-26 13:50:00,33.48,33.48,33.42,33.44,697637.0,23.1151,23.1151,23.0737,23.0875,697637.0
2016-09-26 14:00:00,33.43,33.48,33.42,33.47,393708.0,23.0806,23.1151,23.0737,23.1082,393708.0
2016-09-26 14:10:00,33.46,33.49,33.43,33.48,405464.0,23.1013,23.122,23.0806,23.1151,405464.0
2016-09-26 14:20:00,33.49,33.58,33.47,33.58,487093.0,23.122,23.1842,23.1082,23.1842,487093.0
2016-09-26 14:30:00,33.58,33.61,33.51,33.52,481727.0,23.1842,23.2049,23.1358,23.1428,481727.0
2016-09-26 14:40:00,33.53,33.56,33.49,33.55,350897.0,23.1497,23.1704,23.122,23.1635,350897.0
2016-09-26 14:50:00,33.55,33.56,33.5,33.55,734363.0,23.1635,23.1704,23.1289,23.1635,734363.0
2016-09-26 15:00:00,33.55,33.62,33.54,33.62,477997.0,23.1635,23.2118,23.1566,23.2118,477997.0
2016-09-26 15:10:00,33.62,33.66,33.6,33.65,743595.0,23.2118,23.2394,23.198,23.2325,743595.0
2016-09-26 15:20:00,33.64,33.68,33.62,33.63,685973.0,23.2256,23.2532,23.2118,23.2187,685973.0
2016-09-26 15:30:00,33.64,33.7,33.63,33.7,921986.0,23.2256,23.267,23.2187,23.267,921986.0
2016-09-26 15:40:00,33.7,33.71,33.63,33.66,1001045.0,23.267,23.2739,23.2187,23.2394,1001045.0
2016-09-26 15:50:00,33.66,33.67,33.62,33.66,1883209.0,23.2394,23.2463,23.2118,23.2394,1883209.0
2016-09-27 09:30:00,33.77,33.79,33.48,33.62,880156.0,23.3154,23.3292,23.1151,23.2118,880156.0
2016-09-27 09:40:00,33.62,33.68,33.56,33.63,487657.0,23.2118,23.2532,23.1704,23.2187,487657.0
2016-09-27 09:50:00,33.63,33.72,33.55,33.7,344738.0,23.2187,23.2808,23.1635,23.267,344738.0
2016-09-27 10:00:00,33.7,33.78,33.68,33.72,508859.0,23.267,23.3223,23.2532,23.2808,508859.0
2016-09-27 10:10:00,33.72,33.75,33.65,33.65,342497.0,23.2808,23.3015,23.2325,23.2325,342497.0
2016-09-27 10:20:00,33.65,33.66,33.63,33.64,378443.0,23.2325,23.2394,23.2187,23.2256,378443.0
2016-09-27 10:30:00,33.64,33.69,33.61,33.62,316090.0,23.2256,23.2601,23.2049,23.2118,316090.0
2016-09-27 10:40:00,33.62,33.64,33.58,33.63,292023.0,23.2118,23.2256,23.1842,23.2187,292023.0
2016-09-27 10:50:00,33.63,33.65,33.61,33.62,700707.0,23.2187,23.2325,23.2049,23.2118,700707.0
2016-09-27 11:00:00,33.62,33.65,33.61,33.65,242968.0,23.2118,23.2325,23.2049,23.2325,242968.0
2016-09-27 11:10:00,33.65,33.69,33.64,33.69,127414.0,23.2325,23.2601,23.2256,23.2601,127414.0
2016-09-27 11:20:00,33.69,33.71,33.68,33.7,516082.0,23.2601,23.2739,23.2532,23.267,516082.0
2016-09-27 11:30:00,33.7,33.75,33.7,33.73,180413.0,23.267,23.3015,23.267,23.2877,180413.0
2016-09-27 11:40:00,33.73,33.74,33.69,33.69,522512.0,23.2877,23.2946,23.2601,23.2601,522512.0
2016-09-27 11:50:00,33.69,33.71,33.65,33.7,246609.0,23.2601,23.2739,23.2325,23.267,246609.0
2016-09-27 12:00:00,33.7,33.75,33.7,33.7,290635.0,23.267,23.3015,23.267,23.267,290635.0
2016-09-27 12:10:00,33.7,33.71,33.69,33.7,237010.0,23.267,23.2739,23.2601,23.267,237010.0
2016-09-27 12:20:00,33.7,33.8,33.69,33.77,262219.0,23.267,23.3361,23.2601,23.3154,262219.0
2016-09-27 12:30:00,33.77,33.83,33.77,33.82,309396.0,23.3154,23.3568,23.3154,23.3499,309396.0
2016-09-27 12:40:00,33.81,33.85,33.79,33.84,343103.0,23.343,23.3706,23.3292,23.3637,343103.0
2016-09-27 12:50:00,33.84,33.87,33.83,33.87,257236.0,23.3637,23.3844,23.3568,23.3844,257236.0
2016-09-27 13:00:00,33.86,33.88,33.83,33.84,251830.0,23.3775,23.3913,23.3568,23.3637,251830.0
2016-09-27 13:10:00,33.84,33.84,33.8,33.81,162493.0,23.3637,23.3637,23.3361,23.343,162493.0
2016-09-27 13:20:00,33.8,33.82,33.79,33.82,149368.0,23.3361,23.3499,23.3292,23.3499,149368.0
2016-09-27 13:30:00,33.82,33.85,33.8,33.81,213901.0,23.3499,23.3706,23.3361,23.343,213901.0
2016-09-27 13:40:00,33.81,33.85,33.81,33.83,136146.0,23.343,23.3706,23.343,23.3568,136146.0
2016-09-27 13:50:00,33.84,33.84,33.8,33.8,154690.0,23.3637,23.3637,23.3361,23.3361,154690.0
2016-09-27 14:00:00,33.8,33.82,33.76,33.77,321122.0,23.3361,23.3499,23.3085,23.3154,321122.0
2016-09-27 14:10:00,33.76,33.77,33.76,33.76,162074.0,23.3085,23.3154,23.3085,23.3085,162074.0
2016-09-27 14:20:00,33.77,33.84,33.76,33.82,406782.0,23.3154,23.3637,23.3085,23.3499,406782.0
2016-09-27 14:30:00,33.81,33.85,33.8,33.84,291301.0,23.343,23.3706,23.3361,23.3637,291301.0
2016-09-27 14:40:00,33.84,33.84,33.8,33.8,150080.0,23.3637,23.3637,23.3361,23.3361,150080.0
2016-09-27 14:50:00,33.81,33.81,33.78,33.79,224826.0,23.343,23.343,23.3223,23.3292,224826.0
2016-09-27 15:00:00,33.8,33.8,33.76,33.77,223125.0,23.3361,23.3361,23.3085,23.3154,223125.0
2016-09-27 15:10:00,33.77,33.8,33.76,33.8,216655.0,23.3154,23.3361,23.3085,23.3361,216655.0
2016-09-27 15:20:00,33.8,33.82,33.78,33.81,274764.0,23.3361,23.3499,23.3223,23.343,274764.0
2016-09-27 15:30:00,33.8,33.83,33.78,33.82,394158.0,23.3361,23.3568,23.3223,23.3499,394158.0
2016-09-27 15:40:00,33.82,33.84,33.79,33.8,435683.0,23.3499,23.3637,23.3292,23.3361,435683.0
2016-09-27 15:50:00,33.8,33.84,33.78,33.83,1002611.0,23.3361,23.3637,23.3223,23.3568,1002611.0
2016-09-28 09:30:00,33.85,33.95,33.84,33.86,633400.0,23.3706,23.4396,23.3637,23.3775,633400.0
2016-09-28 09:40:00,33.85,33.87,33.81,33.82,363245.0,23.3706,23.3844,23.343,23.3499,363245.0
2016-09-28 09:50:00,33.82,33.85,33.79,33.84,312297.0,23.3499,23.3706,23.3292,23.3637,312297.0
2016-09-28 10:00:00,33.85,33.86,33.78,33.8,311398.0,23.3706,23.3775,23.3223,23.3361,311398.0
2016-09-28 10:10:00,33.8,33.83,33.75,33.76,335914.0,23.3361,23.3568,23.3015,23.3085,335914.0
2016-09-28 10:20:00,33.75,33.76,33.72,33.73,265898.0,23.3015,23.3085,23.2808,23.2877,265898.0
2016-09-28 10:30:00,33.73,33.76,33.7,33.73,305844.0,23.2877,23.3085,23.267,23.2877,305844.0
2016-09-28 10:40:00,33.73,33.79,33.72,33.77,199698.0,23.2877,23.3292,23.2808,23.3154,199698.0
2016-09-28 10:50:00,33.77,33.81,33.75,33.79,261317.0,23.3154,23.343,23.3015,23.3292,261317.0
2016-09-28 11:00:00,33.79,33.79,33.73,33.76,246309.0,23.3292,23.3292,23.2877,23.3085,246309.0
2016-09-28 11:10:00,33.77,33.79,33.75,33.78,165252.0,23.3154,23.3292,23.3015,23.3223,165252.0
2016-09-28 11:20:00,33.79,33.8,33.75,33.8,212418.0,23.3292,23.3361,23.3015,23.3361,212418.0
2016-09-28 11:30:00,33.8,33.81,33.76,33.78,182219.0,23.3361,23.343,23.3085,23.3223,182219.0
2016-09-28 11:40:00,33.78,33.81,33.78,33.8,124733.0,23.3223,23.343,23.3223,23.3361,124733.0
2016-09-28 11:50:00,33.8,33.85,33.79,33.84,195748.0,23.3361,23.3706,23.3292,23.3637,195748.0
2016-09-28 12:00:00,33.84,33.84,33.77,33.77,206947.0,23.3637,23.3637,23.3154,23.3154,206947.0
2016-09-28 12:10:00,33.77,33.8,33.75,33.76,293952.0,23.3154,23.3361,23.3015,23.3085,293952.0
2016-09-28 12:20:00,33.75,33.76,33.73,33.75,153702.0,23.3015,23.3085,23.2877,23.3015,153702.0
2016-09-28 12:30:00,33.75,33.75,33.71,33.75,171261.0,23.3015,23.3015,23.2739,23.3015,171261.0
2016-09-28 12:40:00,33.75,33.8,33.73,33.79,171131.0,23.3015,23.3361,23.2877,23.3292,171131.0
2016-09-28 12:50:00,33.79,33.81,33.76,33.77,86578.0,23.3292,23.343,23.3085,23.3154,86578.0
2016-09-28 13:00:00,33.77,33.79,33.73,33.74,296606.0,23.3154,23.3292,23.2877,23.2946,296606.0
2016-09-28 13:10:00,33.74,33.74,33.69,33.69,169128.0,23.2946,23.2946,23.2601,23.2601,169128.0
2016-09-28 13:20:00,33.69,33.72,33.69,33.72,100547.0,23.2601,23.2808,23.2601,23.2808,100547.0
2016-09-28 13:30:00,33.72,33.79,33.72,33.78,154326.0,23.2808,23.3292,23.2808,23.3223,154326.0
2016-09-28 13:40:00,33.78,33.79,33.77,33.77,88941.0,23.3223,23.3292,23.3154,23.3154,88941.0
2016-09-28 13:50:00,33.77,33.79,33.74,33.76,202447.0,23.3154,23.3292,23.2946,23.3085,202447.0
2016-09-28 14:00:00,33.75,33.8,33.75,33.8,377346.0,23.3015,23.3361,23.3015,23.3361,377346.0
2016-09-28 14:10:00,33.8,33.93,33.79,33.93,368690.0,23.3361,23.4258,23.3292,23.4258,368690.0
2016-09-28 14:20:00,33.93,33.99,33.92,33.96,633959.0,23.4258,23.4672,23.4189,23.4465,633959.0
2016-09-28 14:30:00,33.97,33.99,33.95,33.98,653779.0,23.4534,23.4672,23.4396,23.4603,653779.0
2016-09-28 14:40:00,33.98,34.0,33.97,33.98,259149.0,23.4603,23.4742,23.4534,23.4603,259149.0
2016-09-28 14:50:00,33.99,34.0,33.97,33.98,155508.0,23.4672,23.4742,23.4534,23.4603,155508.0
2016-09-28 15:00:00,33.98,33.98,33.93,33.93,181162.0,23.4603,23.4603,23.4258,23.4258,181162.0
2016-09-28 15:10:00,33.93,33.97,33.93,33.94,291255.0,23.4258,23.4534,23.4258,23.4327,291255.0
2016-09-28 15:20:00,33.94,33.96,33.91,33.91,322577.0,23.4327,23.4465,23.412,23.412,322577.0
2016-09-28 15:30:00,33.91,33.93,33.9,33.93,423275.0,23.412,23.4258,23.4051,23.4258,423275.0
2016-09-28 15:40:00,33.93,33.99,33.92,33.98,579480.0,23.4258,23.4672,23.4189,23.4603,579480.0
2016-09-28 15:50:00,33.98,34.0,33.96,33.98,1212492.0,23.4603,23.4742,23.4465,23.4603,1212492.0
2016-09-29 09:30:00,33.94,34.07,33.84,33.9,1028717.0,23.4327,23.5225,23.3637,23.4051,1028717.0
2016-09-29 09:40:00,33.9,33.91,33.78,33.81,475684.0,23.4051,23.412,23.3223,23.343,475684.0
2016-09-29 09:50:00,33.81,33.84,33.77,33.82,684309.0,23.343,23.3637,23.3154,23.3499,684309.0
2016-09-29 10:00:00,33.82,33.85,33.8,33.82,367257.0,23.3499,23.3706,23.3361,23.3499,367257.0
2016-09-29 10:10:00,33.82,33.94,33.82,33.94,450329.0,23.3499,23.4327,23.3499,23.4327,450329.0
2016-09-29 10:20:00,33.94,33.94,33.88,33.9,424998.0,23.4327,23.4327,23.3913,23.4051,424998.0
2016-09-29 10:30:00,33.9,33.95,33.89,33.9,279220.0,23.4051,23.4396,23.3982,23.4051,279220.0
2016-09-29 10:40:00,33.91,33.93,33.81,33.83,263783.0,23.412,23.4258,23.343,23.3568,263783.0
2016-09-29 10:50:00,33.83,33.85,33.78,33.78,401065.0,23.3568,23.3706,23.3223,23.3223,401065.0
2016-09-29 11:00:00,33.79,33.81,33.77,33.77,219469.0,23.3292,23.343,23.3154,23.3154,219469.0
2016-09-29 11:10:00,33.77,33.8,33.76,33.76,371116.0,23.3154,23.3361,23.3085,23.3085,371116.0
2016-09-29 11:20:00,33.77,33.79,33.75,33.78,291463.0,23.3154,23.3292,23.3015,23.3223,291463.0
2016-09-29 11:30:00,33.77,33.79,33.76,33.77,194289.0,23.3154,23.3292,23.3085,23.3154,194289.0
2016-09-29 11:40:00,33.77,33.79,33.73,33.73,287279.0,23.3154,23.3292,23.2877,23.2877,287279.0
2016-09-29 11:50:00,33.73,33.76,33.73,33.73,259325.0,23.2877,23.3085,23.2877,23.2877,259325.0
2016-09-29 12:00:00,33.73,33.78,33.71,33.75,348917.0,23.2877,23.3223,23.2739,23.3015,348917.0
2016-09-29 12:10:00,33.76,33.78,33.74,33.76,247027.0,23.3085,23.3223,23.2946,23.3085,247027.0
2016-09-29 12:20:00,33.77,33.82,33.75,33.79,222403.0,23.3154,23.3499,23.3015,23.3292,222403.0
2016-09-29 12:30:00,33.78,33.8,33.74,33.75,209276.0,23.3223,23.3361,23.2946,23.3015,209276.0
2016-09-29 12:40:00,33.75,33.75,33.62,33.62,428331.0,23.3015,23.3015,23.2118,23.2118,428331.0
2016-09-29 12:50:00,33.62,33.63,33.53,33.54,819970.0,23.2118,23.2187,23.1497,23.1566,819970.0
2016-09-29 13:00:00,33.54,33.55,33.47,33.5,1194897.0,23.1566,23.1635,23.1082,23.1289,1194897.0
2016-09-29 13:10:00,33.5,33.54,33.46,33.48,526422.0,23.1289,23.1566,23.1013,23.1151,526422.0
2016-09-29 13:20:00,33.47,33.52,33.45,33.5,452188.0,23.1082,23.1428,23.0944,23.1289,452188.0
2016-09-29 13:30:00,33.51,33.96,33.47,33.47,250962.0,23.1358,23.4465,23.1082,23.1082,250962.0
2016-09-29 13:40:00,33.48,33.48,33.35,33.4,662765.0,23.1151,23.1151,23.0254,23.0599,662765.0
2016-09-29 13:50:00,33.39,33.41,33.3,33.34,578928.0,23.053,23.0668,22.9909,23.0185,578928.0
2016-09-29 14:00:00,33.34,33.41,33.31,33.38,386728.0,23.0185,23.0668,22.9978,23.0461,386728.0
2016-09-29 14:10:00,33.38,33.41,33.33,33.39,470384.0,23.0461,23.0668,23.0116,23.053,470384.0
2016-09-29 14:20:00,33.39,33.47,33.38,33.46,363448.0,23.053,23.1082,23.0461,23.1013,363448.0
2016-09-29 14:30:00,33.47,33.52,33.45,33.49,741171.0,23.1082,23.1428,23.0944,23.122,741171.0
2016-09-29 14:40:00,33.48,33.5,33.45,33.48,433330.0,23.1151,23.1289,23.0944,23.1151,433330.0
2016-09-29 14:50:00,33.48,33.5,33.42,33.44,416235.0,23.1151,23.1289,23.0737,23.0875,416235.0
2016-09-29 15:00:00,33.43,33.44,33.39,33.44,408995.0,23.0806,23.0875,23.053,23.0875,408995.0
2016-09-29 15:10:00,33.43,33.47,33.42,33.43,353742.0,23.0806,23.1082,23.0737,23.0806,353742.0
2016-09-29 15:20:00,33.43,33.45,33.37,33.45,454241.0,23.0806,23.0944,23.0392,23.0944,454241.0
2016-09-29 15:30:00,33.45,33.45,33.41,33.45,941596.0,23.0944,23.0944,23.0668,23.0944,941596.0
2016-09-29 15:40:00,33.45,33.46,33.37,33.38,1394610.0,23.0944,23.1013,23.0392,23.0461,1394610.0
2016-09-29 15:50:00,33.38,33.41,33.32,33.33,2954496.0,23.0461,23.0668,23.0047,23.0116,2954496.0
2016-09-30 09:30:00,33.43,33.56,33.4,33.48,938559.0,23.0806,23.1704,23.0599,23.1151,938559.0
2016-09-30 09:40:00,33.49,33.58,33.44,33.58,722829.0,23.122,23.1842,23.0875,23.1842,722829.0
2016-09-30 09:50:00,33.58,33.65,33.54,33.63,863403.0,23.1842,23.2325,23.1566,23.2187,863403.0
2016-09-30 10:00:00,33.63,33.74,33.63,33.73,696789.0,23.2187,23.2946,23.2187,23.2877,696789.0
2016-09-30 10:10:00,33.74,33.86,33.73,33.86,1221831.0,23.2946,23.3775,23.2877,23.3775,1221831.0
2016-09-30 10:20:00,33.86,33.88,33.81,33.88,750256.0,23.3775,23.3913,23.343,23.3913,750256.0
2016-09-30 10:30:00,33.88,33.93,33.86,33.87,416378.0,23.3913,23.4258,23.3775,23.3844,416378.0
2016-09-30 10:40:00,33.87,33.89,33.83,33.85,366452.0,23.3844,23.3982,23.3568,23.3706,366452.0
2016-09-30 10:50:00,33.85,33.91,33.83,33.9,460762.0,23.3706,23.412,23.3568,23.4051,460762.0
2016-09-30 11:00:00,33.89,33.92,33.86,33.92,404598.0,23.3982,23.4189,23.3775,23.4189,404598.0
2016-09-30 11:10:00,33.91,33.98,33.91,33.98,483701.0,23.412,23.4603,23.412,23.4603,483701.0
2016-09-30 11:20:00,33.98,34.0,33.96,33.99,471364.0,23.4603,23.4742,23.4465,23.4672,471364.0
2016-09-30 11:30:00,33.99,34.02,33.95,33.95,543322.0,23.4672,23.488,23.4396,23.4396,543322.0
2016-09-30 11:40:00,33.95,34.0,33.95,33.99,589976.0,23.4396,23.4742,23.4396,23.4672,589976.0
2016-09-30 11:50:00,34.0,34.01,33.96,33.98,533786.0,23.4742,23.4811,23.4465,23.4603,533786.0
2016-09-30 12:00:00,33.97,34.0,33.95,33.98,502637.0,23.4534,23.4742,23.4396,23.4603,502637.0
2016-09-30 12:10:00,33.99,33.99,33.96,33.98,326549.0,23.4672,23.4672,23.4465,23.4603,326549.0
2016-09-30 12:20:00,33.98,33.99,33.94,33.96,291083.0,23.4603,23.4672,23.4327,23.4465,291083.0
2016-09-30 12:30:00,33.95,33.99,33.93,33.98,338602.0,23.4396,23.4672,23.4258,23.4603,338602.0
2016-09-30 12:40:00,33.99,33.99,33.95,33.98,273989.0,23.4672,23.4672,23.4396,23.4603,273989.0
2016-09-30 12:50:00,33.99,34.0,33.96,33.98,288403.0,23.4672,23.4742,23.4465,23.4603,288403.0
2016-09-30 13:00:00,33.98,34.02,33.98,34.02,365499.0,23.4603,23.488,23.4603,23.488,365499.0
2016-09-30 13:10:00,34.02,34.02,34.0,34.01,254366.0,23.488,23.488,23.4742,23.4811,254366.0
2016-09-30 13:20:00,34.01,34.01,33.94,33.95,224717.0,23.4811,23.4811,23.4327,23.4396,224717.0
2016-09-30 13:30:00,33.94,33.97,33.92,33.95,285019.0,23.4327,23.4534,23.4189,23.4396,285019.0
2016-09-30 13:40:00,33.95,34.0,33.95,33.98,244770.0,23.4396,23.4742,23.4396,23.4603,244770.0
2016-09-30 13:50:00,33.98,34.0,33.95,33.98,370335.0,23.4603,23.4742,23.4396,23.4603,370335.0
2016-09-30 14:00:00,33.98,34.0,33.96,34.0,284624.0,23.4603,23.4742,23.4465,23.4742,284624.0
2016-09-30 14:10:00,34.0,34.0,33.96,33.97,296606.0,23.4742,23.4742,23.4465,23.4534,296606.0
2016-09-30 14:20:00,33.98,34.0,33.95,34.0,309597.0,23.4603,23.4742,23.4396,23.4742,309597.0
2016-09-30 14:30:00,34.0,34.0,33.96,33.99,431477.0,23.4742,23.4742,23.4465,23.4672,431477.0
2016-09-30 14:40:00,33.98,34.0,33.97,33.98,299928.0,23.4603,23.4742,23.4534,23.4603,299928.0
2016-09-30 14:50:00,33.97,33.98,33.93,33.94,285180.0,23.4534,23.4603,23.4258,23.4327,285180.0
2016-09-30 15:00:00,33.95,33.98,33.92,33.93,418541.0,23.4396,23.4603,23.4189,23.4258,418541.0
2016-09-30 15:10:00,33.92,33.97,33.92,33.96,557578.0,23.4189,23.4534,23.4189,23.4465,557578.0
2016-09-30 15:20:00,33.95,33.97,33.93,33.94,410108.0,23.4396,23.4534,23.4258,23.4327,410108.0
2016-09-30 15:30:00,33.94,33.98,33.92,33.93,960934.0,23.4327,23.4603,23.4189,23.4258,960934.0
2016-09-30 15:40:00,33.93,33.96,33.89,33.91,1441369.0,23.4258,23.4465,23.3982,23.412,1441369.0
2016-09-30 15:50:00,33.91,33.92,33.85,33.86,2831376.0,23.412,23.4189,23.3706,23.3775,2831376.0
2016-10-03 09:30:00,33.73,33.73,33.38,33.43,1498312.0,23.2877,23.2877,23.0461,23.0806,1498312.0
2016-10-03 09:40:00,33.43,33.48,33.38,33.41,637665.0,23.0806,23.1151,23.0461,23.0668,637665.0
2016-10-03 09:50:00,33.41,33.53,33.38,33.51,648057.0,23.0668,23.1497,23.0461,23.1358,648057.0
2016-10-03 10:00:00,33.51,33.56,33.42,33.45,724163.0,23.1358,23.1704,23.0737,23.0944,724163.0
2016-10-03 10:10:00,33.45,33.51,33.43,33.49,506439.0,23.0944,23.1358,23.0806,23.122,506439.0
2016-10-03 10:20:00,33.49,33.5,33.44,33.46,350499.0,23.122,23.1289,23.0875,23.1013,350499.0
2016-10-03 10:30:00,33.45,33.54,33.45,33.53,291841.0,23.0944,23.1566,23.0944,23.1497,291841.0
2016-10-03 10:40:00,33.54,33.56,33.52,33.54,174133.0,23.1566,23.1704,23.1428,23.1566,174133.0
2016-10-03 10:50:00,33.55,33.56,33.5,33.52,312731.0,23.1635,23.1704,23.1289,23.1428,312731.0
2016-10-03 11:00:00,33.52,33.56,33.51,33.55,531984.0,23.1428,23.1704,23.1358,23.1635,531984.0
2016-10-03 11:10:00,33.55,33.6,33.53,33.56,362184.0,23.1635,23.198,23.1497,23.1704,362184.0
2016-10-03 11:20:00,33.56,33.7,33.56,33.69,515859.0,23.1704,23.267,23.1704,23.2601,515859.0
2016-10-03 11:30:00,33.7,33.7,33.57,33.57,425288.0,23.267,23.267,23.1773,23.1773,425288.0
2016-10-03 11:40:00,33.58,33.61,33.57,33.58,164965.0,23.1842,23.2049,23.1773,23.1842,164965.0
2016-10-03 11:50:00,33.58,33.63,33.53,33.62,342015.0,23.1842,23.2187,23.1497,23.2118,342015.0
2016-10-03 12:00:00,33.61,33.64,33.59,33.59,282731.0,23.2049,23.2256,23.1911,23.1911,282731.0
2016-10-03 12:10:00,33.6,33.61,33.55,33.56,168757.0,23.198,23.2049,23.1635,23.1704,168757.0
2016-10-03 12:20:00,33.57,33.59,33.53,33.59,281585.0,23.1773,23.1911,23.1497,23.1911,281585.0
2016-10-03 12:30:00,33.58,33.61,33.56,33.58,201312.0,23.1842,23.2049,23.1704,23.1842,201312.0
2016-10-03 12:40:00,33.58,33.59,33.55,33.57,276703.0,23.1842,23.1911,23.1635,23.1773,276703.0
2016-10-03 12:50:00,33.57,33.64,33.57,33.62,211620.0,23.1773,23.2256,23.1773,23.2118,211620.0
2016-10-03 13:00:00,33.62,33.62,33.57,33.6,151252.0,23.2118,23.2118,23.1773,23.198,151252.0
2016-10-03 13:10:00,33.6,33.61,33.58,33.59,138673.0,23.198,23.2049,23.1842,23.1911,138673.0
2016-10-03 13:20:00,33.6,33.62,33.58,33.59,115450.0,23.198,23.2118,23.1842,23.1911,115450.0
2016-10-03 13:30:00,33.59,33.61,33.58,33.59,122531.0,23.1911,23.2049,23.1842,23.1911,122531.0
2016-10-03 13:40:00,33.59,33.6,33.57,33.57,396209.0,23.1911,23.198,23.1773,23.1773,396209.0
2016-10-03 13:50:00,33.57,33.6,33.56,33.6,307392.0,23.1773,23.198,23.1704,23.198,307392.0
2016-10-03 14:00:00,33.6,33.65,33.59,33.64,204995.0,23.198,23.2325,23.1911,23.2256,204995.0
2016-10-03 14:10:00,33.63,33.68,33.63,33.65,332215.0,23.2187,23.2532,23.2187,23.2325,332215.0
2016-10-03 14:20:00,33.65,33.69,33.63,33.66,175281.0,23.2325,23.2601,23.2187,23.2394,175281.0
2016-10-03 14:30:00,33.66,33.7,33.64,33.66,190907.0,23.2394,23.267,23.2256,23.2394,190907.0
2016-10-03 14:40:00,33.66,33.68,33.63,33.63,184841.0,23.2394,23.2532,23.2187,23.2187,184841.0
2016-10-03 14:50:00,33.64,33.65,33.6,33.65,224117.0,23.2256,23.2325,23.198,23.2325,224117.0
2016-10-03 15:00:00,33.65,33.65,33.63,33.64,262517.0,23.2325,23.2325,23.2187,23.2256,262517.0
2016-10-03 15:10:00,33.64,33.66,33.62,33.65,279410.0,23.2256,23.2394,23.2118,23.2325,279410.0
2016-10-03 15:20:00,33.65,33.66,33.62,33.63,367946.0,23.2325,23.2394,23.2118,23.2187,367946.0
2016-10-03 15:30:00,33.63,33.7,33.62,33.69,396771.0,23.2187,23.267,23.2118,23.2601,396771.0
2016-10-03 15:40:00,33.69,33.72,33.66,33.66,649847.0,23.2601,23.2808,23.2394,23.2394,649847.0
2016-10-03 15:50:00,33.66,33.7,33.63,33.67,2107320.0,23.2394,23.267,23.2187,23.2463,2107320.0
2016-10-04 09:30:00,33.67,33.79,33.61,33.68,899692.0,23.2463,23.3292,23.2049,23.2532,899692.0
2016-10-04 09:40:00,33.68,33.74,33.66,33.72,1327741.0,23.2532,23.2946,23.2394,23.2808,1327741.0
2016-10-04 09:50:00,33.72,33.8,33.7,33.76,660278.0,23.2808,23.3361,23.267,23.3085,660278.0
2016-10-04 10:00:00,33.76,33.82,33.75,33.79,431263.0,23.3085,23.3499,23.3015,23.3292,431263.0
2016-10-04 10:10:00,33.79,33.79,33.61,33.65,419875.0,23.3292,23.3292,23.2049,23.2325,419875.0
2016-10-04 10:20:00,33.65,33.72,33.63,33.71,478310.0,23.2325,23.2808,23.2187,23.2739,478310.0
2016-10-04 10:30:00,33.71,33.79,33.7,33.79,469246.0,23.2739,23.3292,23.267,23.3292,469246.0
2016-10-04 10:40:00,33.79,33.85,33.77,33.81,540342.0,23.3292,23.3706,23.3154,23.343,540342.0
2016-10-04 10:50:00,33.8,33.82,33.77,33.77,452754.0,23.3361,23.3499,23.3154,23.3154,452754.0
2016-10-04 11:00:00,33.78,33.79,33.71,33.75,612405.0,23.3223,23.3292,23.2739,23.3015,612405.0
2016-10-04 11:10:00,33.74,33.75,33.69,33.74,407636.0,23.2946,23.3015,23.2601,23.2946,407636.0
2016-10-04 11:20:00,33.73,33.82,33.72,33.8,316798.0,23.2877,23.3499,23.2808,23.3361,316798.0
2016-10-04 11:30:00,33.81,33.91,33.79,33.8,499211.0,23.343,23.412,23.3292,23.3361,499211.0
2016-10-04 11:40:00,33.81,33.9,33.79,33.86,425477.0,23.343,23.4051,23.3292,23.3775,425477.0
2016-10-04 11:50:00,33.86,33.88,33.79,33.82,239348.0,23.3775,23.3913,23.3292,23.3499,239348.0
2016-10-04 12:00:00,33.81,33.84,33.79,33.8,197335.0,23.343,23.3637,23.3292,23.3361,197335.0
2016-10-04 12:10:00,33.8,33.82,33.69,33.77,816583.0,23.3361,23.3499,23.2601,23.3154,816583.0
2016-10-04 12:20:00,33.77,33.79,33.73,33.77,266356.0,23.3154,23.3292,23.2877,23.3154,266356.0
2016-10-04 12:30:00,33.77,33.79,33.72,33.78,190195.0,23.3154,23.3292,23.2808,23.3223,190195.0
2016-10-04 12:40:00,33.78,33.81,33.76,33.76,153439.0,23.3223,23.343,23.3085,23.3085,153439.0
2016-10-04 12:50:00,33.76,33.77,33.69,33.7,322194.0,23.3085,23.3154,23.2601,23.267,322194.0
2016-10-04 13:00:00,33.71,33.73,33.68,33.69,411334.0,23.2739,23.2877,23.2532,23.2601,411334.0
2016-10-04 13:10:00,33.69,33.79,33.65,33.67,316785.0,23.2601,23.3292,23.2325,23.2463,316785.0
2016-10-04 13:20:00,33.68,33.68,33.6,33.63,306290.0,23.2532,23.2532,23.198,23.2187,306290.0
2016-10-04 13:30:00,33.63,33.69,33.62,33.66,247466.0,23.2187,23.2601,23.2118,23.2394,247466.0
2016-10-04 13:40:00,33.66,33.68,33.65,33.66,171923.0,23.2394,23.2532,23.2325,23.2394,171923.0
2016-10-04 13:50:00,33.65,33.66,33.62,33.64,235255.0,23.2325,23.2394,23.2118,23.2256,235255.0
2016-10-04 14:00:00,33.65,33.69,33.63,33.66,257569.0,23.2325,23.2601,23.2187,23.2394,257569.0
2016-10-04 14:10:00,33.66,33.67,33.63,33.63,247402.0,23.2394,23.2463,23.2187,23.2187,247402.0
2016-10-04 14:20:00,33.63,33.64,33.56,33.59,341332.0,23.2187,23.2256,23.1704,23.1911,341332.0
2016-10-04 14:30:00,33.58,33.63,33.58,33.61,135418.0,23.1842,23.2187,23.1842,23.2049,135418.0
2016-10-04 14:40:00,33.61,33.61,33.53,33.54,184547.0,23.2049,23.2049,23.1497,23.1566,184547.0
2016-10-04 14:50:00,33.54,33.56,33.51,33.52,212467.0,23.1566,23.1704,23.1358,23.1428,212467.0
2016-10-04 15:00:00,33.52,33.57,33.51,33.55,353612.0,23.1428,23.1773,23.1358,23.1635,353612.0
2016-10-04 15:10:00,33.55,33.55,33.51,33.55,237167.0,23.1635,23.1635,23.1358,23.1635,237167.0
2016-10-04 15:20:00,33.55,33.67,33.55,33.66,566656.0,23.1635,23.2463,23.1635,23.2394,566656.0
2016-10-04 15:30:00,33.66,33.71,33.65,33.69,423760.0,23.2394,23.2739,23.2325,23.2601,423760.0
2016-10-04 15:40:00,33.69,33.75,33.67,33.7,1230525.0,23.2601,23.3015,23.2463,23.267,1230525.0
2016-10-04 15:50:00,33.7,33.72,33.64,33.72,1514574.0,23.267,23.2808,23.2256,23.2808,1514574.0
2016-10-05 09:30:00,33.73,33.97,33.68,33.91,792793.0,23.2877,23.4534,23.2532,23.412,792793.0
2016-10-05 09:40:00,33.91,33.93,33.84,33.89,543938.0,23.412,23.4258,23.3637,23.3982,543938.0
2016-10-05 09:50:00,33.89,33.91,33.86,33.91,490648.0,23.3982,23.412,23.3775,23.412,490648.0
2016-10-05 10:00:00,33.91,33.94,33.82,33.93,322660.0,23.412,23.4327,23.3499,23.4258,322660.0
2016-10-05 10:10:00,33.93,33.96,33.91,33.92,256753.0,23.4258,23.4465,23.412,23.4189,256753.0
2016-10-05 10:20:00,33.92,33.93,33.86,33.88,361811.0,23.4189,23.4258,23.3775,23.3913,361811.0
2016-10-05 10:30:00,33.88,33.9,33.85,33.89,394286.0,23.3913,23.4051,23.3706,23.3982,394286.0
2016-10-05 10:40:00,33.89,33.92,33.85,33.89,509095.0,23.3982,23.4189,23.3706,23.3982,509095.0
2016-10-05 10:50:00,33.89,33.91,33.85,33.89,354580.0,23.3982,23.412,23.3706,23.3982,354580.0
2016-10-05 11:00:00,33.9,33.93,33.88,33.92,325755.0,23.4051,23.4258,23.3913,23.4189,325755.0
2016-10-05 11:10:00,33.92,33.92,33.88,33.89,315051.0,23.4189,23.4189,23.3913,23.3982,315051.0
2016-10-05 11:20:00,33.89,33.92,33.87,33.91,202865.0,23.3982,23.4189,23.3844,23.412,202865.0
2016-10-05 11:30:00,33.92,33.92,33.85,33.85,226442.0,23.4189,23.4189,23.3706,23.3706,226442.0
2016-10-05 11:40:00,33.85,33.9,33.85,33.88,151615.0,23.3706,23.4051,23.3706,23.3913,151615.0
2016-10-05 11:50:00,33.88,33.9,33.87,33.88,191737.0,23.3913,23.4051,23.3844,23.3913,191737.0
2016-10-05 12:00:00,33.88,33.96,33.87,33.95,189824.0,23.3913,23.4465,23.3844,23.4396,189824.0
2016-10-05 12:10:00,33.95,33.98,33.92,33.93,297739.0,23.4396,23.4603,23.4189,23.4258,297739.0
2016-10-05 12:20:00,33.93,33.94,33.88,33.89,168245.0,23.4258,23.4327,23.3913,23.3982,168245.0
2016-10-05 12:30:00,33.89,33.9,33.84,33.85,250260.0,23.3982,23.4051,23.3637,23.3706,250260.0
2016-10-05 12:40:00,33.86,33.86,33.82,33.84,106275.0,23.3775,23.3775,23.3499,23.3637,106275.0
2016-10-05 12:50:00,33.84,33.86,33.83,33.85,57324.0,23.3637,23.3775,23.3568,23.3706,57324.0
2016-10-05 13:00:00,33.86,33.89,33.85,33.87,112925.0,23.3775,23.3982,23.3706,23.3844,112925.0
2016-10-05 13:10:00,33.88,33.88,33.83,33.84,101900.0,23.3913,23.3913,23.3568,23.3637,101900.0
2016-10-05 13:20:00,33.83,33.85,33.8,33.82,101908.0,23.3568,23.3706,23.3361,23.3499,101908.0
2016-10-05 13:30:00,33.83,33.86,33.82,33.84,85183.0,23.3568,23.3775,23.3499,23.3637,85183.0
2016-10-05 13:40:00,33.83,33.84,33.81,33.81,176234.0,23.3568,23.3637,23.343,23.343,176234.0
2016-10-05 13:50:00,33.82,33.86,33.81,33.86,178449.0,23.3499,23.3775,23.343,23.3775,178449.0
2016-10-05 14:00:00,33.86,33.86,33.82,33.82,154594.0,23.3775,23.3775,23.3499,23.3499,154594.0
2016-10-05 14:10:00,33.82,33.85,33.81,33.84,158351.0,23.3499,23.3706,23.343,23.3637,158351.0
2016-10-05 14:20:00,33.85,33.87,33.84,33.84,183724.0,23.3706,23.3844,23.3637,23.3637,183724.0
2016-10-05 14:30:00,33.84,33.88,33.84,33.84,293894.0,23.3637,23.3913,23.3637,23.3637,293894.0
2016-10-05 14:40:00,33.84,33.88,33.84,33.86,185520.0,23.3637,23.3913,23.3637,23.3775,185520.0
2016-10-05 14:50:00,33.87,33.91,33.86,33.9,299569.0,23.3844,23.412,23.3775,23.4051,299569.0
2016-10-05 15:00:00,33.9,33.94,33.9,33.93,231030.0,23.4051,23.4327,23.4051,23.4258,231030.0
2016-10-05 15:10:00,33.93,33.93,33.87,33.88,233357.0,23.4258,23.4258,23.3844,23.3913,233357.0
2016-10-05 15:20:00,33.88,33.9,33.84,33.87,351403.0,23.3913,23.4051,23.3637,23.3844,351403.0
2016-10-05 15:30:00,33.87,33.89,33.85,33.85,337994.0,23.3844,23.3982,23.3706,23.3706,337994.0
2016-10-05 15:40:00,33.85,33.86,33.79,33.79,403276.0,23.3706,23.3775,23.3292,23.3292,403276.0
2016-10-05 15:50:00,33.8,33.92,33.79,33.89,1208814.0,23.3361,23.4189,23.3292,23.3982,1208814.0
2016-10-06 09:30:00,33.78,33.8,33.52,33.55,680739.0,23.3223,23.3361,23.1428,23.1635,680739.0
2016-10-06 09:40:00,33.55,33.61,33.52,33.6,477504.0,23.1635,23.2049,23.1428,23.198,477504.0
2016-10-06 09:50:00,33.6,33.6,33.5,33.54,617916.0,23.198,23.198,23.1289,23.1566,617916.0
2016-10-06 10:00:00,33.53,33.63,33.53,33.61,223572.0,23.1497,23.2187,23.1497,23.2049,223572.0
2016-10-06 10:10:00,33.61,33.61,33.56,33.59,313128.0,23.2049,23.2049,23.1704,23.1911,313128.0
2016-10-06 10:20:00,33.59,33.67,33.56,33.66,237570.0,23.1911,23.2463,23.1704,23.2394,237570.0
2016-10-06 10:30:00,33.66,33.67,33.61,33.63,182207.0,23.2394,23.2463,23.2049,23.2187,182207.0
2016-10-06 10:40:00,33.64,33.65,33.62,33.64,163587.0,23.2256,23.2325,23.2118,23.2256,163587.0
2016-10-06 10:50:00,33.64,33.66,33.6,33.61,299754.0,23.2256,23.2394,23.198,23.2049,299754.0
2016-10-06 11:00:00,33.62,33.62,33.55,33.56,239941.0,23.2118,23.2118,23.1635,23.1704,239941.0
2016-10-06 11:10:00,33.55,33.61,33.53,33.57,233390.0,23.1635,23.2049,23.1497,23.1773,233390.0
2016-10-06 11:20:00,33.57,33.67,33.56,33.66,360571.0,23.1773,23.2463,23.1704,23.2394,360571.0
2016-10-06 11:30:00,33.67,33.67,33.63,33.66,199646.0,23.2463,23.2463,23.2187,23.2394,199646.0
2016-10-06 11:40:00,33.66,33.72,33.64,33.7,389035.0,23.2394,23.2808,23.2256,23.267,389035.0
2016-10-06 11:50:00,33.7,33.74,33.67,33.68,174319.0,23.267,23.2946,23.2463,23.2532,174319.0
2016-10-06 12:00:00,33.68,33.73,33.67,33.7,178119.0,23.2532,23.2877,23.2463,23.267,178119.0
2016-10-06 12:10:00,33.7,33.72,33.68,33.69,103027.0,23.267,23.2808,23.2532,23.2601,103027.0
2016-10-06 12:20:00,33.69,33.7,33.66,33.69,233005.0,23.2601,23.267,23.2394,23.2601,233005.0
2016-10-06 12:30:00,33.69,33.7,33.67,33.68,167506.0,23.2601,23.267,23.2463,23.2532,167506.0
2016-10-06 12:40:00,33.68,33.68,33.65,33.66,138284.0,23.2532,23.2532,23.2325,23.2394,138284.0
2016-10-06 12:50:00,33.66,33.67,33.62,33.63,176442.0,23.2394,23.2463,23.2118,23.2187,176442.0
2016-10-06 13:00:00,33.63,33.65,33.61,33.64,242861.0,23.2187,23.2325,23.2049,23.2256,242861.0
2016-10-06 13:10:00,33.64,33.64,33.57,33.58,331043.0,23.2256,23.2256,23.1773,23.1842,331043.0
2016-10-06 13:20:00,33.58,33.6,33.56,33.56,282396.0,23.1842,23.198,23.1704,23.1704,282396.0
2016-10-06 13:30:00,33.56,33.63,33.55,33.6,488620.0,23.1704,23.2187,23.1635,23.198,488620.0
2016-10-06 13:40:00,33.59,33.61,33.58,33.59,191325.0,23.1911,23.2049,23.1842,23.1911,191325.0
2016-10-06 13:50:00,33.59,33.61,33.56,33.59,273294.0,23.1911,23.2049,23.1704,23.1911,273294.0
2016-10-06 14:00:00,33.6,33.6,33.55,33.55,311681.0,23.198,23.198,23.1635,23.1635,311681.0
2016-10-06 14:10:00,33.55,33.57,33.55,33.57,121310.0,23.1635,23.1773,23.1635,23.1773,121310.0
2016-10-06 14:20:00,33.57,33.59,33.56,33.59,228661.0,23.1773,23.1911,23.1704,23.1911,228661.0
2016-10-06 14:30:00,33.59,33.62,33.58,33.62,186446.0,23.1911,23.2118,23.1842,23.2118,186446.0
2016-10-06 14:40:00,33.62,33.63,33.58,33.58,341078.0,23.2118,23.2187,23.1842,23.1842,341078.0
2016-10-06 14:50:00,33.58,33.61,33.57,33.59,336782.0,23.1842,23.2049,23.1773,23.1911,336782.0
2016-10-06 15:00:00,33.59,33.6,33.57,33.57,285532.0,23.1911,23.198,23.1773,23.1773,285532.0
2016-10-06 15:10:00,33.57,33.6,33.52,33.52,606344.0,23.1773,23.198,23.1428,23.1428,606344.0
2016-10-06 15:20:00,33.52,33.54,33.47,33.48,794709.0,23.1428,23.1566,23.1082,23.1151,794709.0
2016-10-06 15:30:00,33.48,33.56,33.47,33.56,391334.0,23.1151,23.1704,23.1082,23.1704,391334.0
2016-10-06 15:40:00,33.56,33.59,33.52,33.58,647966.0,23.1704,23.1911,23.1428,23.1842,647966.0
2016-10-06 15:50:00,33.58,33.66,33.56,33.65,1212239.0,23.1842,23.2394,23.1704,23.2325,1212239.0
2016-10-07 09:30:00,33.7,34.0,33.65,33.66,833334.0,23.267,23.4742,23.2325,23.2394,833334.0
2016-10-07 09:40:00,33.66,33.71,33.53,33.54,713599.0,23.2394,23.2739,23.1497,23.1566,713599.0
2016-10-07 09:50:00,33.54,33.56,33.52,33.52,749618.0,23.1566,23.1704,23.1428,23.1428,749618.0
2016-10-07 10:00:00,33.53,33.6,33.53,33.55,681406.0,23.1497,23.198,23.1497,23.1635,681406.0
2016-10-07 10:10:00,33.55,33.57,33.52,33.55,425287.0,23.1635,23.1773,23.1428,23.1635,425287.0
2016-10-07 10:20:00,33.55,33.59,33.53,33.55,621926.0,23.1635,23.1911,23.1497,23.1635,621926.0
2016-10-07 10:30:00,33.55,33.63,33.55,33.63,262590.0,23.1635,23.2187,23.1635,23.2187,262590.0
2016-10-07 10:40:00,33.63,33.64,33.57,33.58,225337.0,23.2187,23.2256,23.1773,23.1842,225337.0
2016-10-07 10:50:00,33.58,33.6,33.49,33.5,362284.0,23.1842,23.198,23.122,23.1289,362284.0
2016-10-07 11:00:00,33.5,33.52,33.46,33.52,196021.0,23.1289,23.1428,23.1013,23.1428,196021.0
2016-10-07 11:10:00,33.51,33.52,33.47,33.5,242066.0,23.1358,23.1428,23.1082,23.1289,242066.0
2016-10-07 11:20:00,33.49,33.53,33.48,33.52,240293.0,23.122,23.1497,23.1151,23.1428,240293.0
2016-10-07 11:30:00,33.52,33.56,33.47,33.49,235464.0,23.1428,23.1704,23.1082,23.122,235464.0
2016-10-07 11:40:00,33.48,33.49,33.45,33.48,290797.0,23.1151,23.122,23.0944,23.1151,290797.0
2016-10-07 11:50:00,33.48,33.49,33.45,33.47,411886.0,23.1151,23.122,23.0944,23.1082,411886.0
2016-10-07 12:00:00,33.47,33.53,33.45,33.47,241268.0,23.1082,23.1497,23.0944,23.1082,241268.0
2016-10-07 12:10:00,33.48,33.48,33.43,33.45,209826.0,23.1151,23.1151,23.0806,23.0944,209826.0
2016-10-07 12:20:00,33.44,33.47,33.42,33.46,113384.0,23.0875,23.1082,23.0737,23.1013,113384.0
2016-10-07 12:30:00,33.47,33.48,33.44,33.45,123861.0,23.1082,23.1151,23.0875,23.0944,123861.0
2016-10-07 12:40:00,33.45,33.51,33.43,33.5,137893.0,23.0944,23.1358,23.0806,23.1289,137893.0
2016-10-07 12:50:00,33.5,33.5,33.46,33.46,158523.0,23.1289,23.1289,23.1013,23.1013,158523.0
2016-10-07 13:00:00,33.46,33.49,33.42,33.45,349914.0,23.1013,23.122,23.0737,23.0944,349914.0
2016-10-07 13:10:00,33.45,33.48,33.43,33.46,274228.0,23.0944,23.1151,23.0806,23.1013,274228.0
2016-10-07 13:20:00,33.45,33.51,33.43,33.51,339054.0,23.0944,23.1358,23.0806,23.1358,339054.0
2016-10-07 13:30:00,33.5,33.58,33.5,33.56,158513.0,23.1289,23.1842,23.1289,23.1704,158513.0
2016-10-07 13:40:00,33.57,33.59,33.57,33.58,107677.0,23.1773,23.1911,23.1773,23.1842,107677.0
2016-10-07 13:50:00,33.58,33.58,33.5,33.53,299386.0,23.1842,23.1842,23.1289,23.1497,299386.0
2016-10-07 14:00:00,33.52,33.55,33.48,33.5,333103.0,23.1428,23.1635,23.1151,23.1289,333103.0
2016-10-07 14:10:00,33.5,33.58,33.49,33.56,214748.0,23.1289,23.1842,23.122,23.1704,214748.0
2016-10-07 14:20:00,33.56,33.58,33.53,33.54,177719.0,23.1704,23.1842,23.1497,23.1566,177719.0
2016-10-07 14:30:00,33.53,33.56,33.53,33.54,135710.0,23.1497,23.1704,23.1497,23.1566,135710.0
2016-10-07 14:40:00,33.54,33.59,33.53,33.58,279171.0,23.1566,23.1911,23.1497,23.1842,279171.0
2016-10-07 14:50:00,33.58,33.59,33.55,33.58,108547.0,23.1842,23.1911,23.1635,23.1842,108547.0
2016-10-07 15:00:00,33.58,33.61,33.57,33.57,179297.0,23.1842,23.2049,23.1773,23.1773,179297.0
2016-10-07 15:10:00,33.58,33.59,33.56,33.58,149399.0,23.1842,23.1911,23.1704,23.1842,149399.0
2016-10-07 15:20:00,33.59,33.61,33.58,33.61,119817.0,23.1911,23.2049,23.1842,23.2049,119817.0
2016-10-07 15:30:00,33.61,33.64,33.6,33.6,359745.0,23.2049,23.2256,23.198,23.198,359745.0
2016-10-07 15:40:00,33.6,33.61,33.58,33.59,319399.0,23.198,23.2049,23.1842,23.1911,319399.0
2016-10-07 15:50:00,33.59,33.64,33.55,33.56,1198235.0,23.1911,23.2256,23.1635,23.1704,1198235.0
2016-10-10 09:30:00,33.65,33.84,33.61,33.74,1043643.0,23.2325,23.3637,23.2049,23.2946,1043643.0
2016-10-10 09:40:00,33.75,33.79,33.7,33.71,687536.0,23.3015,23.3292,23.267,23.2739,687536.0
2016-10-10 09:50:00,33.72,33.76,33.71,33.74,573721.0,23.2808,23.3085,23.2739,23.2946,573721.0
2016-10-10 10:00:00,33.75,33.83,33.74,33.78,345913.0,23.3015,23.3568,23.2946,23.3223,345913.0
2016-10-10 10:10:00,33.78,33.82,33.78,33.8,711752.0,23.3223,23.3499,23.3223,23.3361,711752.0
2016-10-10 10:20:00,33.8,33.83,33.79,33.83,227174.0,23.3361,23.3568,23.3292,23.3568,227174.0
2016-10-10 10:30:00,33.83,33.84,33.79,33.8,286828.0,23.3568,23.3637,23.3292,23.3361,286828.0
2016-10-10 10:40:00,33.8,33.8,33.75,33.76,324344.0,23.3361,23.3361,23.3015,23.3085,324344.0
2016-10-10 10:50:00,33.76,33.79,33.73,33.79,758768.0,23.3085,23.3292,23.2877,23.3292,758768.0
2016-10-10 11:00:00,33.79,33.79,33.72,33.72,622824.0,23.3292,23.3292,23.2808,23.2808,622824.0
2016-10-10 11:10:00,33.73,33.76,33.69,33.75,868566.0,23.2877,23.3085,23.2601,23.3015,868566.0
2016-10-10 11:20:00,33.76,33.78,33.69,33.69,378548.0,23.3085,23.3223,23.2601,23.2601,378548.0
2016-10-10 11:30:00,33.69,33.75,33.69,33.75,312753.0,23.2601,23.3015,23.2601,23.3015,312753.0
2016-10-10 11:40:00,33.75,33.76,33.7,33.7,245357.0,23.3015,23.3085,23.267,23.267,245357.0
2016-10-10 11:50:00,33.7,33.72,33.68,33.7,313040.0,23.267,23.2808,23.2532,23.267,313040.0
2016-10-10 12:00:00,33.7,33.7,33.65,33.66,405123.0,23.267,23.267,23.2325,23.2394,405123.0
2016-10-10 12:10:00,33.66,33.67,33.65,33.65,155692.0,23.2394,23.2463,23.2325,23.2325,155692.0
2016-10-10 12:20:00,33.65,33.65,33.59,33.59,467343.0,23.2325,23.2325,23.1911,23.1911,467343.0
2016-10-10 12:30:00,33.59,33.6,33.57,33.59,495448.0,23.1911,23.198,23.1773,23.1911,495448.0
2016-10-10 12:40:00,33.59,33.74,33.59,33.73,390632.0,23.1911,23.2946,23.1911,23.2877,390632.0
2016-10-10 12:50:00,33.73,33.75,33.71,33.75,188952.0,23.2877,23.3015,23.2739,23.3015,188952.0
2016-10-10 13:00:00,33.75,33.75,33.71,33.73,157764.0,23.3015,23.3015,23.2739,23.2877,157764.0
2016-10-10 13:10:00,33.73,33.74,33.7,33.7,116588.0,23.2877,23.2946,23.267,23.267,116588.0
2016-10-10 13:20:00,33.7,33.73,33.69,33.7,155297.0,23.267,23.2877,23.2601,23.267,155297.0
2016-10-10 13:30:00,33.69,33.72,33.68,33.69,161232.0,23.2601,23.2808,23.2532,23.2601,161232.0
2016-10-10 13:40:00,33.69,33.7,33.67,33.69,125562.0,23.2601,23.267,23.2463,23.2601,125562.0
2016-10-10 13:50:00,33.69,33.7,33.67,33.67,148578.0,23.2601,23.267,23.2463,23.2463,148578.0
2016-10-10 14:00:00,33.67,33.68,33.65,33.66,151349.0,23.2463,23.2532,23.2325,23.2394,151349.0
2016-10-10 14:10:00,33.66,33.7,33.66,33.69,336050.0,23.2394,23.267,23.2394,23.2601,336050.0
2016-10-10 14:20:00,33.69,33.7,33.67,33.68,157357.0,23.2601,23.267,23.2463,23.2532,157357.0
2016-10-10 14:30:00,33.67,33.68,33.66,33.66,157277.0,23.2463,23.2532,23.2394,23.2394,157277.0
2016-10-10 14:40:00,33.66,33.67,33.64,33.65,142570.0,23.2394,23.2463,23.2256,23.2325,142570.0
2016-10-10 14:50:00,33.65,33.65,33.6,33.63,331870.0,23.2325,23.2325,23.198,23.2187,331870.0
2016-10-10 15:00:00,33.63,33.68,33.62,33.66,264825.0,23.2187,23.2532,23.2118,23.2394,264825.0
2016-10-10 15:10:00,33.66,33.68,33.64,33.68,248958.0,23.2394,23.2532,23.2256,23.2532,248958.0
2016-10-10 15:20:00,33.68,33.68,33.64,33.64,211267.0,23.2532,23.2532,23.2256,23.2256,211267.0
2016-10-10 15:30:00,33.64,33.65,33.59,33.62,390390.0,23.2256,23.2325,23.1911,23.2118,390390.0
2016-10-10 15:40:00,33.63,33.63,33.58,33.59,389091.0,23.2187,23.2187,23.1842,23.1911,389091.0
2016-10-10 15:50:00,33.59,33.64,33.58,33.62,1106930.0,23.1911,23.2256,23.1842,23.2118,1106930.0
2016-10-11 09:30:00,33.56,33.57,33.4,33.4,830764.0,23.1704,23.1773,23.0599,23.0599,830764.0
2016-10-11 09:40:00,33.4,33.44,33.35,33.37,425549.0,23.0599,23.0875,23.0254,23.0392,425549.0
2016-10-11 09:50:00,33.36,33.36,33.3,33.3,563571.0,23.0323,23.0323,22.9909,22.9909,563571.0
2016-10-11 10:00:00,33.31,33.31,33.27,33.29,364956.0,22.9978,22.9978,22.9701,22.984,364956.0
2016-10-11 10:10:00,33.29,33.3,33.21,33.3,446274.0,22.984,22.9909,22.9287,22.9909,446274.0
2016-10-11 10:20:00,33.3,33.31,33.26,33.31,415887.0,22.9909,22.9978,22.9632,22.9978,415887.0
2016-10-11 10:30:00,33.31,33.33,33.28,33.29,243783.0,22.9978,23.0116,22.9771,22.984,243783.0
2016-10-11 10:40:00,33.29,33.31,33.27,33.29,287726.0,22.984,22.9978,22.9701,22.984,287726.0
2016-10-11 10:50:00,33.29,33.3,33.22,33.23,308783.0,22.984,22.9909,22.9356,22.9425,308783.0
2016-10-11 11:00:00,33.22,33.23,33.18,33.2,319926.0,22.9356,22.9425,22.908,22.9218,319926.0
2016-10-11 11:10:00,33.19,33.23,33.17,33.21,214775.0,22.9149,22.9425,22.9011,22.9287,214775.0
2016-10-11 11:20:00,33.2,33.24,33.18,33.21,395745.0,22.9218,22.9494,22.908,22.9287,395745.0
2016-10-11 11:30:00,33.2,33.25,33.2,33.25,166595.0,22.9218,22.9563,22.9218,22.9563,166595.0
2016-10-11 11:40:00,33.25,33.28,33.19,33.2,230403.0,22.9563,22.9771,22.9149,22.9218,230403.0
2016-10-11 11:50:00,33.2,33.23,33.19,33.22,189970.0,22.9218,22.9425,22.9149,22.9356,189970.0
2016-10-11 12:00:00,33.22,33.26,33.21,33.22,458920.0,22.9356,22.9632,22.9287,22.9356,458920.0
2016-10-11 12:10:00,33.22,33.23,33.18,33.19,279246.0,22.9356,22.9425,22.908,22.9149,279246.0
2016-10-11 12:20:00,33.19,33.19,33.16,33.18,359842.0,22.9149,22.9149,22.8942,22.908,359842.0
2016-10-11 12:30:00,33.17,33.2,33.16,33.2,195788.0,22.9011,22.9218,22.8942,22.9218,195788.0
2016-10-11 12:40:00,33.19,33.27,33.18,33.25,208958.0,22.9149,22.9701,22.908,22.9563,208958.0
2016-10-11 12:50:00,33.24,33.25,33.22,33.23,204844.0,22.9494,22.9563,22.9356,22.9425,204844.0
2016-10-11 13:00:00,33.23,33.23,33.19,33.22,218200.0,22.9425,22.9425,22.9149,22.9356,218200.0
2016-10-11 13:10:00,33.22,33.22,33.1,33.13,325216.0,22.9356,22.9356,22.8528,22.8735,325216.0
2016-10-11 13:20:00,33.13,33.16,33.12,33.14,159109.0,22.8735,22.8942,22.8666,22.8804,159109.0
2016-10-11 13:30:00,33.14,33.16,33.1,33.11,196867.0,22.8804,22.8942,22.8528,22.8597,196867.0
2016-10-11 13:40:00,33.12,33.12,33.05,33.05,246587.0,22.8666,22.8666,22.8183,22.8183,246587.0
2016-10-11 13:50:00,33.06,33.11,33.02,33.05,408903.0,22.8252,22.8597,22.7975,22.8183,408903.0
2016-10-11 14:00:00,33.04,33.09,33.03,33.08,366666.0,22.8114,22.8459,22.8044,22.839,366666.0
2016-10-11 14:10:00,33.07,33.09,32.94,32.95,928440.0,22.8321,22.8459,22.7423,22.7492,928440.0
2016-10-11 14:20:00,32.96,33.07,32.94,33.0,465724.0,22.7561,22.8321,22.7423,22.7837,465724.0
2016-10-11 14:30:00,33.0,33.05,32.99,33.02,427646.0,22.7837,22.8183,22.7768,22.7975,427646.0
2016-10-11 14:40:00,33.02,33.1,33.01,33.09,193825.0,22.7975,22.8528,22.7906,22.8459,193825.0
2016-10-11 14:50:00,33.09,33.11,33.05,33.08,218969.0,22.8459,22.8597,22.8183,22.839,218969.0
2016-10-11 15:00:00,33.08,33.09,33.05,33.07,214927.0,22.839,22.8459,22.8183,22.8321,214927.0
2016-10-11 15:10:00,33.07,33.14,33.05,33.13,315755.0,22.8321,22.8804,22.8183,22.8735,315755.0
2016-10-11 15:20:00,33.13,33.17,33.1,33.11,587961.0,22.8735,22.9011,22.8528,22.8597,587961.0
2016-10-11 15:30:00,33.12,33.14,33.09,33.13,507127.0,22.8666,22.8804,22.8459,22.8735,507127.0
2016-10-11 15:40:00,33.13,33.18,33.1,33.16,643897.0,22.8735,22.908,22.8528,22.8942,643897.0
2016-10-11 15:50:00,33.16,33.17,33.11,33.14,1332622.0,22.8942,22.9011,22.8597,22.8804,1332622.0
2016-10-12 09:30:00,33.14,33.24,33.04,33.11,611929.0,22.8804,22.9494,22.8114,22.8597,611929.0
2016-10-12 09:40:00,33.1,33.18,33.07,33.15,294055.0,22.8528,22.908,22.8321,22.8873,294055.0
2016-10-12 09:50:00,33.14,33.19,33.13,33.18,286466.0,22.8804,22.9149,22.8735,22.908,286466.0
2016-10-12 10:00:00,33.18,33.22,33.14,33.16,264193.0,22.908,22.9356,22.8804,22.8942,264193.0
2016-10-12 10:10:00,33.17,33.2,33.14,33.17,249910.0,22.9011,22.9218,22.8804,22.9011,249910.0
2016-10-12 10:20:00,33.16,33.25,33.16,33.22,272797.0,22.8942,22.9563,22.8942,22.9356,272797.0
2016-10-12 10:30:00,33.22,33.23,33.17,33.18,418128.0,22.9356,22.9425,22.9011,22.908,418128.0
2016-10-12 10:40:00,33.18,33.18,33.12,33.12,327920.0,22.908,22.908,22.8666,22.8666,327920.0
2016-10-12 10:50:00,33.12,33.13,32.98,32.99,361226.0,22.8666,22.8735,22.7699,22.7768,361226.0
2016-10-12 11:00:00,33.0,33.01,32.96,32.96,457235.0,22.7837,22.7906,22.7561,22.7561,457235.0
2016-10-12 11:10:00,32.97,33.01,32.96,32.96,249104.0,22.763,22.7906,22.7561,22.7561,249104.0
2016-10-12 11:20:00,32.97,33.0,32.94,32.99,260088.0,22.763,22.7837,22.7423,22.7768,260088.0
2016-10-12 11:30:00,32.98,33.05,32.97,33.02,401068.0,22.7699,22.8183,22.763,22.7975,401068.0
2016-10-12 11:40:00,33.02,33.04,33.0,33.03,178697.0,22.7975,22.8114,22.7837,22.8044,178697.0
2016-10-12 11:50:00,33.03,33.07,33.01,33.05,162154.0,22.8044,22.8321,22.7906,22.8183,162154.0
2016-10-12 12:00:00,33.05,33.12,33.05,33.1,251829.0,22.8183,22.8666,22.8183,22.8528,251829.0
2016-10-12 12:10:00,33.11,33.14,33.1,33.12,221132.0,22.8597,22.8804,22.8528,22.8666,221132.0
2016-10-12 12:20:00,33.13,33.17,33.12,33.13,241229.0,22.8735,22.9011,22.8666,22.8735,241229.0
2016-10-12 12:30:00,33.13,33.13,33.08,33.11,220835.0,22.8735,22.8735,22.839,22.8597,220835.0
2016-10-12 12:40:00,33.11,33.11,33.04,33.04,282128.0,22.8597,22.8597,22.8114,22.8114,282128.0
2016-10-12 12:50:00,33.04,33.11,33.03,33.11,402048.0,22.8114,22.8597,22.8044,22.8597,402048.0
2016-10-12 13:00:00,33.11,33.11,33.07,33.11,166144.0,22.8597,22.8597,22.8321,22.8597,166144.0
2016-10-12 13:10:00,33.1,33.11,33.05,33.08,367015.0,22.8528,22.8597,22.8183,22.839,367015.0
2016-10-12 13:20:00,33.08,33.09,33.07,33.08,95651.0,22.839,22.8459,22.8321,22.839,95651.0
2016-10-12 13:30:00,33.08,33.08,33.02,33.02,140109.0,22.839,22.839,22.7975,22.7975,140109.0
2016-10-12 13:40:00,33.02,33.03,33.0,33.01,293961.0,22.7975,22.8044,22.7837,22.7906,293961.0
2016-10-12 13:50:00,33.01,33.04,33.0,33.02,157784.0,22.7906,22.8114,22.7837,22.7975,157784.0
2016-10-12 14:00:00,33.02,33.07,32.99,33.03,455281.0,22.7975,22.8321,22.7768,22.8044,455281.0
2016-10-12 14:10:00,33.04,33.12,33.03,33.12,252314.0,22.8114,22.8666,22.8044,22.8666,252314.0
2016-10-12 14:20:00,33.11,33.14,33.05,33.08,722495.0,22.8597,22.8804,22.8183,22.839,722495.0
2016-10-12 14:30:00,33.07,33.13,33.07,33.12,238414.0,22.8321,22.8735,22.8321,22.8666,238414.0
2016-10-12 14:40:00,33.12,33.12,33.09,33.12,244232.0,22.8666,22.8666,22.8459,22.8666,244232.0
2016-10-12 14:50:00,33.11,33.16,33.1,33.11,283873.0,22.8597,22.8942,22.8528,22.8597,283873.0
2016-10-12 15:00:00,33.11,33.17,33.09,33.16,250044.0,22.8597,22.9011,22.8459,22.8942,250044.0
2016-10-12 15:10:00,33.15,33.16,33.14,33.15,371894.0,22.8873,22.8942,22.8804,22.8873,371894.0
2016-10-12 15:20:00,33.16,33.18,33.11,33.12,373102.0,22.8942,22.908,22.8597,22.8666,373102.0
2016-10-12 15:30:00,33.12,33.12,33.06,33.12,619452.0,22.8666,22.8666,22.8252,22.8666,619452.0
2016-10-12 15:40:00,33.12,33.14,33.11,33.12,508608.0,22.8666,22.8804,22.8597,22.8666,508608.0
2016-10-12 15:50:00,33.12,33.12,33.07,33.08,1223115.0,22.8666,22.8666,22.8321,22.839,1223115.0
2016-10-13 09:30:00,32.57,32.9,32.52,32.9,1646727.0,22.4869,22.7147,22.4523,22.7147,1646727.0
2016-10-13 09:40:00,32.89,32.9,32.63,32.75,1051793.0,22.7078,22.7147,22.5283,22.6111,1051793.0
2016-10-13 09:50:00,32.75,32.76,32.67,32.7,593598.0,22.6111,22.618,22.5559,22.5766,593598.0
2016-10-13 10:00:00,32.7,32.71,32.58,32.66,945212.0,22.5766,22.5835,22.4938,22.549,945212.0
2016-10-13 10:10:00,32.66,32.75,32.6,32.73,867176.0,22.549,22.6111,22.5076,22.5973,867176.0
2016-10-13 10:20:00,32.74,32.85,32.71,32.72,907980.0,22.6042,22.6802,22.5835,22.5904,907980.0
2016-10-13 10:30:00,32.72,32.8,32.66,32.75,459495.0,22.5904,22.6457,22.549,22.6111,459495.0
2016-10-13 10:40:00,32.76,32.81,32.68,32.7,532873.0,22.618,22.6526,22.5628,22.5766,532873.0
2016-10-13 10:50:00,32.7,32.74,32.67,32.73,362195.0,22.5766,22.6042,22.5559,22.5973,362195.0
2016-10-13 11:00:00,32.73,32.74,32.64,32.72,360835.0,22.5973,22.6042,22.5352,22.5904,360835.0
2016-10-13 11:10:00,32.72,32.82,32.7,32.82,448925.0,22.5904,22.6595,22.5766,22.6595,448925.0
2016-10-13 11:20:00,32.82,32.84,32.74,32.75,433154.0,22.6595,22.6733,22.6042,22.6111,433154.0
2016-10-13 11:30:00,32.75,32.78,32.74,32.75,335928.0,22.6111,22.6318,22.6042,22.6111,335928.0
2016-10-13 11:40:00,32.75,32.78,32.72,32.74,348334.0,22.6111,22.6318,22.5904,22.6042,348334.0
2016-10-13 11:50:00,32.74,32.75,32.72,32.75,178088.0,22.6042,22.6111,22.5904,22.6111,178088.0
2016-10-13 12:00:00,32.75,32.75,32.7,32.72,245387.0,22.6111,22.6111,22.5766,22.5904,245387.0
2016-10-13 12:10:00,32.71,32.76,32.7,32.75,264991.0,22.5835,22.618,22.5766,22.6111,264991.0
2016-10-13 12:20:00,32.74,32.75,32.71,32.74,219462.0,22.6042,22.6111,22.5835,22.6042,219462.0
2016-10-13 12:30:00,32.74,32.79,32.71,32.78,382311.0,22.6042,22.6387,22.5835,22.6318,382311.0
2016-10-13 12:40:00,32.78,32.8,32.75,32.77,250107.0,22.6318,22.6457,22.6111,22.6249,250107.0
2016-10-13 12:50:00,32.77,32.77,32.73,32.73,185750.0,22.6249,22.6249,22.5973,22.5973,185750.0
2016-10-13 13:00:00,32.73,32.74,32.69,32.69,119569.0,22.5973,22.6042,22.5697,22.5697,119569.0
2016-10-13 13:10:00,32.69,32.7,32.64,32.7,542531.0,22.5697,22.5766,22.5352,22.5766,542531.0
2016-10-13 13:20:00,32.7,32.74,32.68,32.72,582199.0,22.5766,22.6042,22.5628,22.5904,582199.0
2016-10-13 13:30:00,32.73,32.73,32.67,32.72,341030.0,22.5973,22.5973,22.5559,22.5904,341030.0
2016-10-13 13:40:00,32.72,32.75,32.71,32.73,693981.0,22.5904,22.6111,22.5835,22.5973,693981.0
2016-10-13 13:50:00,32.72,32.85,32.72,32.83,355247.0,22.5904,22.6802,22.5904,22.6664,355247.0
2016-10-13 14:00:00,32.83,32.85,32.8,32.82,301934.0,22.6664,22.6802,22.6457,22.6595,301934.0
2016-10-13 14:10:00,32.82,32.85,32.81,32.84,709250.0,22.6595,22.6802,22.6526,22.6733,709250.0
2016-10-13 14:20:00,32.84,32.89,32.83,32.84,328912.0,22.6733,22.7078,22.6664,22.6733,328912.0
2016-10-13 14:30:00,32.85,32.86,32.79,32.79,324286.0,22.6802,22.6871,22.6387,22.6387,324286.0
2016-10-13 14:40:00,32.8,32.82,32.78,32.8,470890.0,22.6457,22.6595,22.6318,22.6457,470890.0
2016-10-13 14:50:00,32.8,32.88,32.78,32.87,330053.0,22.6457,22.7009,22.6318,22.694,330053.0
2016-10-13 15:00:00,32.87,32.87,32.84,32.84,210501.0,22.694,22.694,22.6733,22.6733,210501.0
2016-10-13 15:10:00,32.84,32.86,32.82,32.83,446224.0,22.6733,22.6871,22.6595,22.6664,446224.0
2016-10-13 15:20:00,32.83,32.83,32.75,32.76,425491.0,22.6664,22.6664,22.6111,22.618,425491.0
2016-10-13 15:30:00,32.77,32.79,32.75,32.79,716993.0,22.6249,22.6387,22.6111,22.6387,716993.0
2016-10-13 15:40:00,32.79,32.81,32.75,32.78,849676.0,22.6387,22.6526,22.6111,22.6318,849676.0
2016-10-13 15:50:00,32.78,32.78,32.75,32.76,1390625.0,22.6318,22.6318,22.6111,22.618,1390625.0
2016-10-14 09:30:00,32.73,32.88,32.72,32.81,801963.0,22.5973,22.7009,22.5904,22.6526,801963.0
2016-10-14 09:40:00,32.81,32.85,32.8,32.81,231672.0,22.6526,22.6802,22.6457,22.6526,231672.0
2016-10-14 09:50:00,32.82,32.86,32.8,32.8,214178.0,22.6595,22.6871,22.6457,22.6457,214178.0
2016-10-14 10:00:00,32.8,32.86,32.79,32.82,239960.0,22.6457,22.6871,22.6387,22.6595,239960.0
2016-10-14 10:10:00,32.82,32.89,32.81,32.89,207672.0,22.6595,22.7078,22.6526,22.7078,207672.0
2016-10-14 10:20:00,32.89,32.89,32.8,32.8,285059.0,22.7078,22.7078,22.6457,22.6457,285059.0
2016-10-14 10:30:00,32.81,32.87,32.78,32.81,322803.0,22.6526,22.694,22.6318,22.6526,322803.0
2016-10-14 10:40:00,32.82,32.87,32.81,32.86,239308.0,22.6595,22.694,22.6526,22.6871,239308.0
2016-10-14 10:50:00,32.87,32.9,32.84,32.88,269939.0,22.694,22.7147,22.6733,22.7009,269939.0
2016-10-14 11:00:00,32.88,32.88,32.83,32.85,259650.0,22.7009,22.7009,22.6664,22.6802,259650.0
2016-10-14 11:10:00,32.85,32.86,32.83,32.85,174587.0,22.6802,22.6871,22.6664,22.6802,174587.0
2016-10-14 11:20:00,32.85,32.86,32.79,32.8,279509.0,22.6802,22.6871,22.6387,22.6457,279509.0
2016-10-14 11:30:00,32.8,32.83,32.75,32.8,306041.0,22.6457,22.6664,22.6111,22.6457,306041.0
2016-10-14 11:40:00,32.81,32.81,32.75,32.77,214096.0,22.6526,22.6526,22.6111,22.6249,214096.0
2016-10-14 11:50:00,32.76,32.78,32.72,32.73,283713.0,22.618,22.6318,22.5904,22.5973,283713.0
2016-10-14 12:00:00,32.73,32.78,32.72,32.75,184046.0,22.5973,22.6318,22.5904,22.6111,184046.0
2016-10-14 12:10:00,32.74,32.75,32.66,32.69,308168.0,22.6042,22.6111,22.549,22.5697,308168.0
2016-10-14 12:20:00,32.68,32.72,32.67,32.72,225737.0,22.5628,22.5904,22.5559,22.5904,225737.0
2016-10-14 12:30:00,32.72,32.74,32.7,32.7,157741.0,22.5904,22.6042,22.5766,22.5766,157741.0
2016-10-14 12:40:00,32.7,32.73,32.7,32.7,156031.0,22.5766,22.5973,22.5766,22.5766,156031.0
2016-10-14 12:50:00,32.71,32.74,32.7,32.72,160486.0,22.5835,22.6042,22.5766,22.5904,160486.0
2016-10-14 13:00:00,32.73,32.77,32.7,32.77,165951.0,22.5973,22.6249,22.5766,22.6249,165951.0
2016-10-14 13:10:00,32.76,32.77,32.73,32.77,131922.0,22.618,22.6249,22.5973,22.6249,131922.0
2016-10-14 13:20:00,32.77,32.81,32.76,32.8,314715.0,22.6249,22.6526,22.618,22.6457,314715.0
2016-10-14 13:30:00,32.79,32.87,32.77,32.84,390459.0,22.6387,22.694,22.6249,22.6733,390459.0
2016-10-14 13:40:00,32.84,32.84,32.75,32.79,312566.0,22.6733,22.6733,22.6111,22.6387,312566.0
2016-10-14 13:50:00,32.79,32.79,32.74,32.76,276313.0,22.6387,22.6387,22.6042,22.618,276313.0
2016-10-14 14:00:00,32.75,32.77,32.72,32.73,272805.0,22.6111,22.6249,22.5904,22.5973,272805.0
2016-10-14 14:10:00,32.73,32.76,32.71,32.75,234224.0,22.5973,22.618,22.5835,22.6111,234224.0
2016-10-14 14:20:00,32.75,32.8,32.74,32.77,269319.0,22.6111,22.6457,22.6042,22.6249,269319.0
2016-10-14 14:30:00,32.78,32.78,32.72,32.73,297044.0,22.6318,22.6318,22.5904,22.5973,297044.0
2016-10-14 14:40:00,32.73,32.74,32.7,32.71,221672.0,22.5973,22.6042,22.5766,22.5835,221672.0
2016-10-14 14:50:00,32.71,32.72,32.68,32.69,281913.0,22.5835,22.5904,22.5628,22.5697,281913.0
2016-10-14 15:00:00,32.68,32.72,32.66,32.72,355661.0,22.5628,22.5904,22.549,22.5904,355661.0
2016-10-14 15:10:00,32.71,32.73,32.69,32.73,322618.0,22.5835,22.5973,22.5697,22.5973,322618.0
2016-10-14 15:20:00,32.73,32.76,32.71,32.73,332714.0,22.5973,22.618,22.5835,22.5973,332714.0
2016-10-14 15:30:00,32.73,32.77,32.72,32.76,360291.0,22.5973,22.6249,22.5904,22.618,360291.0
2016-10-14 15:40:00,32.76,32.78,32.71,32.71,480364.0,22.618,22.6318,22.5835,22.5835,480364.0
2016-10-14 15:50:00,32.71,32.73,32.66,32.67,1246321.0,22.5835,22.5973,22.549,22.5559,1246321.0
2016-10-17 09:30:00,32.58,32.71,32.55,32.56,678783.0,22.4938,22.5835,22.473,22.48,678783.0
2016-10-17 09:40:00,32.56,32.62,32.52,32.58,433031.0,22.48,22.5214,22.4523,22.4938,433031.0
2016-10-17 09:50:00,32.58,32.62,32.53,32.56,575508.0,22.4938,22.5214,22.4592,22.48,575508.0
2016-10-17 10:00:00,32.57,32.62,32.56,32.6,736261.0,22.4869,22.5214,22.48,22.5076,736261.0
2016-10-17 10:10:00,32.6,32.63,32.58,32.61,289476.0,22.5076,22.5283,22.4938,22.5145,289476.0
2016-10-17 10:20:00,32.61,32.69,32.59,32.67,360253.0,22.5145,22.5697,22.5007,22.5559,360253.0
2016-10-17 10:30:00,32.67,32.68,32.62,32.62,241253.0,22.5559,22.5628,22.5214,22.5214,241253.0
2016-10-17 10:40:00,32.63,32.65,32.6,32.64,281165.0,22.5283,22.5421,22.5076,22.5352,281165.0
2016-10-17 10:50:00,32.64,32.64,32.57,32.59,197365.0,22.5352,22.5352,22.4869,22.5007,197365.0
2016-10-17 11:00:00,32.59,32.61,32.5,32.5,602233.0,22.5007,22.5145,22.4385,22.4385,602233.0
2016-10-17 11:10:00,32.51,32.57,32.48,32.55,440738.0,22.4454,22.4869,22.4247,22.473,440738.0
2016-10-17 11:20:00,32.55,32.56,32.51,32.52,215627.0,22.473,22.48,22.4454,22.4523,215627.0
2016-10-17 11:30:00,32.53,32.6,32.52,32.59,271918.0,22.4592,22.5076,22.4523,22.5007,271918.0
2016-10-17 11:40:00,32.59,32.59,32.52,32.54,319024.0,22.5007,22.5007,22.4523,22.4661,319024.0
2016-10-17 11:50:00,32.54,32.61,32.54,32.59,202727.0,22.4661,22.5145,22.4661,22.5007,202727.0
2016-10-17 12:00:00,32.59,32.61,32.56,32.58,164851.0,22.5007,22.5145,22.48,22.4938,164851.0
2016-10-17 12:10:00,32.58,32.6,32.55,32.58,311100.0,22.4938,22.5076,22.473,22.4938,311100.0
2016-10-17 12:20:00,32.58,32.61,32.57,32.59,250506.0,22.4938,22.5145,22.4869,22.5007,250506.0
2016-10-17 12:30:00,32.59,32.62,32.57,32.59,242450.0,22.5007,22.5214,22.4869,22.5007,242450.0
2016-10-17 12:40:00,32.59,32.6,32.55,32.57,183934.0,22.5007,22.5076,22.473,22.4869,183934.0
2016-10-17 12:50:00,32.58,32.61,32.55,32.57,230762.0,22.4938,22.5145,22.473,22.4869,230762.0
2016-10-17 13:00:00,32.57,32.6,32.56,32.59,199054.0,22.4869,22.5076,22.48,22.5007,199054.0
2016-10-17 13:10:00,32.59,32.59,32.56,32.59,212274.0,22.5007,22.5007,22.48,22.5007,212274.0
2016-10-17 13:20:00,32.58,32.59,32.56,32.58,233077.0,22.4938,22.5007,22.48,22.4938,233077.0
2016-10-17 13:30:00,32.58,32.6,32.57,32.59,158327.0,22.4938,22.5076,22.4869,22.5007,158327.0
2016-10-17 13:40:00,32.59,32.6,32.57,32.59,190527.0,22.5007,22.5076,22.4869,22.5007,190527.0
2016-10-17 13:50:00,32.59,32.6,32.53,32.54,218776.0,22.5007,22.5076,22.4592,22.4661,218776.0
2016-10-17 14:00:00,32.54,32.58,32.53,32.58,231879.0,22.4661,22.4938,22.4592,22.4938,231879.0
2016-10-17 14:10:00,32.58,32.61,32.57,32.58,233495.0,22.4938,22.5145,22.4869,22.4938,233495.0
2016-10-17 14:20:00,32.59,32.61,32.56,32.61,439603.0,22.5007,22.5145,22.48,22.5145,439603.0
2016-10-17 14:30:00,32.6,32.62,32.57,32.61,472692.0,22.5076,22.5214,22.4869,22.5145,472692.0
2016-10-17 14:40:00,32.61,32.62,32.55,32.56,320509.0,22.5145,22.5214,22.473,22.48,320509.0
2016-10-17 14:50:00,32.55,32.57,32.53,32.54,423512.0,22.473,22.4869,22.4592,22.4661,423512.0
2016-10-17 15:00:00,32.54,32.55,32.52,32.52,220214.0,22.4661,22.473,22.4523,22.4523,220214.0
2016-10-17 15:10:00,32.52,32.55,32.51,32.52,291386.0,22.4523,22.473,22.4454,22.4523,291386.0
2016-10-17 15:20:00,32.53,32.56,32.52,32.55,350404.0,22.4592,22.48,22.4523,22.473,350404.0
2016-10-17 15:30:00,32.54,32.56,32.52,32.54,419283.0,22.4661,22.48,22.4523,22.4661,419283.0
2016-10-17 15:40:00,32.54,32.55,32.51,32.52,456171.0,22.4661,22.473,22.4454,22.4523,456171.0
2016-10-17 15:50:00,32.52,32.53,32.48,32.5,1300563.0,22.4523,22.4592,22.4247,22.4385,1300563.0
2016-10-18 09:30:00,32.75,32.8,32.61,32.65,1278017.0,22.6111,22.6457,22.5145,22.5421,1278017.0
2016-10-18 09:40:00,32.66,32.8,32.64,32.8,560594.0,22.549,22.6457,22.5352,22.6457,560594.0
2016-10-18 09:50:00,32.8,32.82,32.65,32.8,887506.0,22.6457,22.6595,22.5421,22.6457,887506.0
2016-10-18 10:00:00,32.8,32.81,32.73,32.8,401492.0,22.6457,22.6526,22.5973,22.6457,401492.0
2016-10-18 10:10:00,32.8,32.87,32.79,32.85,571561.0,22.6457,22.694,22.6387,22.6802,571561.0
2016-10-18 10:20:00,32.85,32.85,32.77,32.82,421929.0,22.6802,22.6802,22.6249,22.6595,421929.0
2016-10-18 10:30:00,32.82,32.84,32.81,32.82,298127.0,22.6595,22.6733,22.6526,22.6595,298127.0
2016-10-18 10:40:00,32.82,32.82,32.77,32.78,329222.0,22.6595,22.6595,22.6249,22.6318,329222.0
2016-10-18 10:50:00,32.79,32.79,32.73,32.76,219381.0,22.6387,22.6387,22.5973,22.618,219381.0
2016-10-18 11:00:00,32.76,32.79,32.75,32.77,229921.0,22.618,22.6387,22.6111,22.6249,229921.0
2016-10-18 11:10:00,32.77,32.79,32.73,32.77,225444.0,22.6249,22.6387,22.5973,22.6249,225444.0
2016-10-18 11:20:00,32.78,32.82,32.76,32.81,263439.0,22.6318,22.6595,22.618,22.6526,263439.0
2016-10-18 11:30:00,32.81,32.84,32.8,32.8,164301.0,22.6526,22.6733,22.6457,22.6457,164301.0
2016-10-18 11:40:00,32.8,32.81,32.78,32.8,138385.0,22.6457,22.6526,22.6318,22.6457,138385.0
2016-10-18 11:50:00,32.8,32.85,32.79,32.84,185472.0,22.6457,22.6802,22.6387,22.6733,185472.0
2016-10-18 12:00:00,32.84,32.85,32.81,32.83,153144.0,22.6733,22.6802,22.6526,22.6664,153144.0
2016-10-18 12:10:00,32.83,32.83,32.81,32.83,232942.0,22.6664,22.6664,22.6526,22.6664,232942.0
2016-10-18 12:20:00,32.83,32.85,32.82,32.84,150621.0,22.6664,22.6802,22.6595,22.6733,150621.0
2016-10-18 12:30:00,32.84,32.85,32.83,32.84,160498.0,22.6733,22.6802,22.6664,22.6733,160498.0
2016-10-18 12:40:00,32.85,32.85,32.83,32.84,103512.0,22.6802,22.6802,22.6664,22.6733,103512.0
2016-10-18 12:50:00,32.84,32.84,32.81,32.82,156415.0,22.6733,22.6733,22.6526,22.6595,156415.0
2016-10-18 13:00:00,32.82,32.84,32.8,32.84,228648.0,22.6595,22.6733,22.6457,22.6733,228648.0
2016-10-18 13:10:00,32.84,32.85,32.82,32.84,188033.0,22.6733,22.6802,22.6595,22.6733,188033.0
2016-10-18 13:20:00,32.84,32.84,32.82,32.84,148707.0,22.6733,22.6733,22.6595,22.6733,148707.0
2016-10-18 13:30:00,32.84,32.84,32.81,32.82,83900.0,22.6733,22.6733,22.6526,22.6595,83900.0
2016-10-18 13:40:00,32.82,32.83,32.81,32.83,200787.0,22.6595,22.6664,22.6526,22.6664,200787.0
2016-10-18 13:50:00,32.83,32.83,32.79,32.79,264284.0,22.6664,22.6664,22.6387,22.6387,264284.0
2016-10-18 14:00:00,32.79,32.83,32.79,32.83,155078.0,22.6387,22.6664,22.6387,22.6664,155078.0
2016-10-18 14:10:00,32.83,32.83,32.78,32.8,181247.0,22.6664,22.6664,22.6318,22.6457,181247.0
2016-10-18 14:20:00,32.8,32.82,32.78,32.81,152632.0,22.6457,22.6595,22.6318,22.6526,152632.0
2016-10-18 14:30:00,32.82,32.83,32.79,32.79,180754.0,22.6595,22.6664,22.6387,22.6387,180754.0
2016-10-18 14:40:00,32.8,32.8,32.77,32.79,173498.0,22.6457,22.6457,22.6249,22.6387,173498.0
2016-10-18 14:50:00,32.79,32.79,32.76,32.77,214035.0,22.6387,22.6387,22.618,22.6249,214035.0
2016-10-18 15:00:00,32.77,32.77,32.75,32.76,124428.0,22.6249,22.6249,22.6111,22.618,124428.0
2016-10-18 15:10:00,32.75,32.76,32.73,32.74,445234.0,22.6111,22.618,22.5973,22.6042,445234.0
2016-10-18 15:20:00,32.74,32.75,32.73,32.73,237723.0,22.6042,22.6111,22.5973,22.5973,237723.0
2016-10-18 15:30:00,32.75,32.77,32.72,32.77,490315.0,22.6111,22.6249,22.5904,22.6249,490315.0
2016-10-18 15:40:00,32.76,32.77,32.67,32.68,594697.0,22.618,22.6249,22.5559,22.5628,594697.0
2016-10-18 15:50:00,32.68,32.72,32.68,32.68,1645401.0,22.5628,22.5904,22.5628,22.5628,1645401.0
2016-10-19 09:30:00,32.75,32.85,32.68,32.7,629638.0,22.6111,22.6802,22.5628,22.5766,629638.0
2016-10-19 09:40:00,32.7,32.7,32.65,32.66,267723.0,22.5766,22.5766,22.5421,22.549,267723.0
2016-10-19 09:50:00,32.66,32.66,32.6,32.63,308515.0,22.549,22.549,22.5076,22.5283,308515.0
2016-10-19 10:00:00,32.63,32.65,32.6,32.64,322192.0,22.5283,22.5421,22.5076,22.5352,322192.0
2016-10-19 10:10:00,32.65,32.67,32.63,32.65,507132.0,22.5421,22.5559,22.5283,22.5421,507132.0
2016-10-19 10:20:00,32.65,32.67,32.61,32.62,311369.0,22.5421,22.5559,22.5145,22.5214,311369.0
2016-10-19 10:30:00,32.63,32.64,32.59,32.6,313943.0,22.5283,22.5352,22.5007,22.5076,313943.0
2016-10-19 10:40:00,32.59,32.68,32.59,32.67,381014.0,22.5007,22.5628,22.5007,22.5559,381014.0
2016-10-19 10:50:00,32.67,32.68,32.63,32.63,217617.0,22.5559,22.5628,22.5283,22.5283,217617.0
2016-10-19 11:00:00,32.64,32.64,32.57,32.58,333246.0,22.5352,22.5352,22.4869,22.4938,333246.0
2016-10-19 11:10:00,32.58,32.58,32.52,32.56,489140.0,22.4938,22.4938,22.4523,22.48,489140.0
2016-10-19 11:20:00,32.55,32.57,32.5,32.5,293939.0,22.473,22.4869,22.4385,22.4385,293939.0
2016-10-19 11:30:00,32.5,32.54,32.49,32.52,486012.0,22.4385,22.4661,22.4316,22.4523,486012.0
2016-10-19 11:40:00,32.52,32.58,32.51,32.55,575022.0,22.4523,22.4938,22.4454,22.473,575022.0
2016-10-19 11:50:00,32.55,32.56,32.52,32.52,325508.0,22.473,22.48,22.4523,22.4523,325508.0
2016-10-19 12:00:00,32.52,32.53,32.49,32.5,255966.0,22.4523,22.4592,22.4316,22.4385,255966.0
2016-10-19 12:10:00,32.51,32.56,32.5,32.55,215755.0,22.4454,22.48,22.4385,22.473,215755.0
2016-10-19 12:20:00,32.55,32.59,32.54,32.59,145857.0,22.473,22.5007,22.4661,22.5007,145857.0
2016-10-19 12:30:00,32.59,32.6,32.57,32.58,175584.0,22.5007,22.5076,22.4869,22.4938,175584.0
2016-10-19 12:40:00,32.58,32.63,32.58,32.63,140283.0,22.4938,22.5283,22.4938,22.5283,140283.0
2016-10-19 12:50:00,32.63,32.64,32.6,32.63,215116.0,22.5283,22.5352,22.5076,22.5283,215116.0
2016-10-19 13:00:00,32.63,32.65,32.62,32.64,220633.0,22.5283,22.5421,22.5214,22.5352,220633.0
2016-10-19 13:10:00,32.64,32.66,32.63,32.66,231485.0,22.5352,22.549,22.5283,22.549,231485.0
2016-10-19 13:20:00,32.66,32.69,32.65,32.66,170986.0,22.549,22.5697,22.5421,22.549,170986.0
2016-10-19 13:30:00,32.67,32.7,32.66,32.68,218157.0,22.5559,22.5766,22.549,22.5628,218157.0
2016-10-19 13:40:00,32.68,32.69,32.67,32.69,180018.0,22.5628,22.5697,22.5559,22.5697,180018.0
2016-10-19 13:50:00,32.69,32.69,32.65,32.65,203742.0,22.5697,22.5697,22.5421,22.5421,203742.0
2016-10-19 14:00:00,32.65,32.68,32.65,32.65,189051.0,22.5421,22.5628,22.5421,22.5421,189051.0
2016-10-19 14:10:00,32.65,32.68,32.64,32.65,180961.0,22.5421,22.5628,22.5352,22.5421,180961.0
2016-10-19 14:20:00,32.64,32.65,32.62,32.63,124118.0,22.5352,22.5421,22.5214,22.5283,124118.0
2016-10-19 14:30:00,32.63,32.64,32.62,32.63,191992.0,22.5283,22.5352,22.5214,22.5283,191992.0
2016-10-19 14:40:00,32.63,32.64,32.6,32.61,226131.0,22.5283,22.5352,22.5076,22.5145,226131.0
2016-10-19 14:50:00,32.61,32.65,32.6,32.65,180893.0,22.5145,22.5421,22.5076,22.5421,180893.0
2016-10-19 15:00:00,32.65,32.68,32.64,32.65,228071.0,22.5421,22.5628,22.5352,22.5421,228071.0
2016-10-19 15:10:00,32.66,32.68,32.65,32.67,212680.0,22.549,22.5628,22.5421,22.5559,212680.0
2016-10-19 15:20:00,32.67,32.67,32.65,32.66,180593.0,22.5559,22.5559,22.5421,22.549,180593.0
2016-10-19 15:30:00,32.66,32.66,32.6,32.62,463368.0,22.549,22.549,22.5076,22.5214,463368.0
2016-10-19 15:40:00,32.62,32.68,32.61,32.66,546681.0,22.5214,22.5628,22.5145,22.549,546681.0
2016-10-19 15:50:00,32.66,32.67,32.6,32.6,1236992.0,22.549,22.5559,22.5076,22.5076,1236992.0
2016-10-20 09:30:00,32.49,32.63,32.49,32.54,819171.0,22.4316,22.5283,22.4316,22.4661,819171.0
2016-10-20 09:40:00,32.54,32.68,32.53,32.63,512881.0,22.4661,22.5628,22.4592,22.5283,512881.0
2016-10-20 09:50:00,32.62,32.67,32.59,32.64,506625.0,22.5214,22.5559,22.5007,22.5352,506625.0
2016-10-20 10:00:00,32.65,32.72,32.65,32.7,453142.0,22.5421,22.5904,22.5421,22.5766,453142.0
2016-10-20 10:10:00,32.69,32.7,32.66,32.66,406183.0,22.5697,22.5766,22.549,22.549,406183.0
2016-10-20 10:20:00,32.66,32.74,32.64,32.65,771222.0,22.549,22.6042,22.5352,22.5421,771222.0
2016-10-20 10:30:00,32.66,32.66,32.57,32.57,548879.0,22.549,22.549,22.4869,22.4869,548879.0
2016-10-20 10:40:00,32.58,32.6,32.53,32.53,289339.0,22.4938,22.5076,22.4592,22.4592,289339.0
2016-10-20 10:50:00,32.53,32.56,32.49,32.54,435923.0,22.4592,22.48,22.4316,22.4661,435923.0
2016-10-20 11:00:00,32.55,32.59,32.54,32.56,410501.0,22.473,22.5007,22.4661,22.48,410501.0
2016-10-20 11:10:00,32.55,32.6,32.55,32.59,283364.0,22.473,22.5076,22.473,22.5007,283364.0
2016-10-20 11:20:00,32.6,32.64,32.58,32.64,633839.0,22.5076,22.5352,22.4938,22.5352,633839.0
2016-10-20 11:30:00,32.64,32.64,32.6,32.61,292786.0,22.5352,22.5352,22.5076,22.5145,292786.0
2016-10-20 11:40:00,32.61,32.64,32.6,32.64,199562.0,22.5145,22.5352,22.5076,22.5352,199562.0
2016-10-20 11:50:00,32.64,32.7,32.61,32.7,282761.0,22.5352,22.5766,22.5145,22.5766,282761.0
2016-10-20 12:00:00,32.7,32.73,32.68,32.7,412276.0,22.5766,22.5973,22.5628,22.5766,412276.0
2016-10-20 12:10:00,32.7,32.72,32.67,32.69,351259.0,22.5766,22.5904,22.5559,22.5697,351259.0
2016-10-20 12:20:00,32.69,32.7,32.67,32.68,157053.0,22.5697,22.5766,22.5559,22.5628,157053.0
2016-10-20 12:30:00,32.68,32.68,32.66,32.68,326420.0,22.5628,22.5628,22.549,22.5628,326420.0
2016-10-20 12:40:00,32.68,32.71,32.67,32.71,203397.0,22.5628,22.5835,22.5559,22.5835,203397.0
2016-10-20 12:50:00,32.71,32.71,32.68,32.68,136016.0,22.5835,22.5835,22.5628,22.5628,136016.0
2016-10-20 13:00:00,32.68,32.72,32.67,32.72,340851.0,22.5628,22.5904,22.5559,22.5904,340851.0
2016-10-20 13:10:00,32.72,32.73,32.68,32.69,214025.0,22.5904,22.5973,22.5628,22.5697,214025.0
2016-10-20 13:20:00,32.69,32.69,32.68,32.69,98582.0,22.5697,22.5697,22.5628,22.5697,98582.0
2016-10-20 13:30:00,32.69,32.7,32.68,32.69,205404.0,22.5697,22.5766,22.5628,22.5697,205404.0
2016-10-20 13:40:00,32.69,32.69,32.65,32.65,240634.0,22.5697,22.5697,22.5421,22.5421,240634.0
2016-10-20 13:50:00,32.65,32.65,32.6,32.63,254390.0,22.5421,22.5421,22.5076,22.5283,254390.0
2016-10-20 14:00:00,32.64,32.71,32.63,32.69,813872.0,22.5352,22.5835,22.5283,22.5697,813872.0
2016-10-20 14:10:00,32.69,32.71,32.65,32.66,290131.0,22.5697,22.5835,22.5421,22.549,290131.0
2016-10-20 14:20:00,32.67,32.67,32.62,32.67,159115.0,22.5559,22.5559,22.5214,22.5559,159115.0
2016-10-20 14:30:00,32.67,32.68,32.65,32.67,208906.0,22.5559,22.5628,22.5421,22.5559,208906.0
2016-10-20 14:40:00,32.68,32.68,32.63,32.66,391474.0,22.5628,22.5628,22.5283,22.549,391474.0
2016-10-20 14:50:00,32.66,32.68,32.63,32.64,234253.0,22.549,22.5628,22.5283,22.5352,234253.0
2016-10-20 15:00:00,32.65,32.67,32.63,32.66,224147.0,22.5421,22.5559,22.5283,22.549,224147.0
2016-10-20 15:10:00,32.66,32.67,32.62,32.62,348819.0,22.549,22.5559,22.5214,22.5214,348819.0
2016-10-20 15:20:00,32.62,32.65,32.6,32.61,390142.0,22.5214,22.5421,22.5076,22.5145,390142.0
2016-10-20 15:30:00,32.61,32.62,32.57,32.59,620249.0,22.5145,22.5214,22.4869,22.5007,620249.0
2016-10-20 15:40:00,32.59,32.61,32.56,32.58,860146.0,22.5007,22.5145,22.48,22.4938,860146.0
2016-10-20 15:50:00,32.58,32.6,32.54,32.55,1626095.0,22.4938,22.5076,22.4661,22.473,1626095.0
2016-10-21 09:30:00,32.42,32.42,32.23,32.36,2485591.0,22.3833,22.3833,22.2521,22.3419,2485591.0
2016-10-21 09:40:00,32.36,32.39,32.31,32.38,401082.0,22.3419,22.3626,22.3073,22.3557,401082.0
2016-10-21 09:50:00,32.38,32.41,32.3,32.3,448976.0,22.3557,22.3764,22.3004,22.3004,448976.0
2016-10-21 10:00:00,32.3,32.33,32.24,32.27,414054.0,22.3004,22.3212,22.259,22.2797,414054.0
2016-10-21 10:10:00,32.28,32.37,32.27,32.37,539821.0,22.2866,22.3488,22.2797,22.3488,539821.0
2016-10-21 10:20:00,32.37,32.38,32.31,32.33,272857.0,22.3488,22.3557,22.3073,22.3212,272857.0
2016-10-21 10:30:00,32.33,32.39,32.32,32.36,439141.0,22.3212,22.3626,22.3143,22.3419,439141.0
2016-10-21 10:40:00,32.36,32.39,32.3,32.32,357934.0,22.3419,22.3626,22.3004,22.3143,357934.0
2016-10-21 10:50:00,32.32,32.33,32.3,32.31,411806.0,22.3143,22.3212,22.3004,22.3073,411806.0
2016-10-21 11:00:00,32.31,32.31,32.27,32.29,202558.0,22.3073,22.3073,22.2797,22.2935,202558.0
2016-10-21 11:10:00,32.28,32.3,32.26,32.3,325059.0,22.2866,22.3004,22.2728,22.3004,325059.0
2016-10-21 11:20:00,32.3,32.31,32.27,32.29,337892.0,22.3004,22.3073,22.2797,22.2935,337892.0
2016-10-21 11:30:00,32.29,32.31,32.28,32.3,165092.0,22.2935,22.3073,22.2866,22.3004,165092.0
2016-10-21 11:40:00,32.31,32.37,32.29,32.36,392242.0,22.3073,22.3488,22.2935,22.3419,392242.0
2016-10-21 11:50:00,32.37,32.45,32.32,32.34,688748.0,22.3488,22.404,22.3143,22.3281,688748.0
2016-10-21 12:00:00,32.34,32.35,32.31,32.32,345918.0,22.3281,22.335,22.3073,22.3143,345918.0
2016-10-21 12:10:00,32.31,32.35,32.29,32.34,184680.0,22.3073,22.335,22.2935,22.3281,184680.0
2016-10-21 12:20:00,32.34,32.35,32.3,32.3,216864.0,22.3281,22.335,22.3004,22.3004,216864.0
2016-10-21 12:30:00,32.31,32.31,32.28,32.3,193627.0,22.3073,22.3073,22.2866,22.3004,193627.0
2016-10-21 12:40:00,32.3,32.31,32.28,32.29,135038.0,22.3004,22.3073,22.2866,22.2935,135038.0
2016-10-21 12:50:00,32.29,32.31,32.26,32.3,127355.0,22.2935,22.3073,22.2728,22.3004,127355.0
2016-10-21 13:00:00,32.29,32.3,32.28,32.29,228884.0,22.2935,22.3004,22.2866,22.2935,228884.0
2016-10-21 13:10:00,32.29,32.3,32.26,32.28,154696.0,22.2935,22.3004,22.2728,22.2866,154696.0
2016-10-21 13:20:00,32.27,32.28,32.2,32.21,396943.0,22.2797,22.2866,22.2314,22.2383,396943.0
2016-10-21 13:30:00,32.21,32.22,32.18,32.22,232687.0,22.2383,22.2452,22.2176,22.2452,232687.0
2016-10-21 13:40:00,32.21,32.27,32.2,32.26,254853.0,22.2383,22.2797,22.2314,22.2728,254853.0
2016-10-21 13:50:00,32.26,32.27,32.25,32.26,141360.0,22.2728,22.2797,22.2659,22.2728,141360.0
2016-10-21 14:00:00,32.26,32.28,32.25,32.25,212185.0,22.2728,22.2866,22.2659,22.2659,212185.0
2016-10-21 14:10:00,32.25,32.27,32.24,32.27,320778.0,22.2659,22.2797,22.259,22.2797,320778.0
2016-10-21 14:20:00,32.27,32.29,32.25,32.29,256433.0,22.2797,22.2935,22.2659,22.2935,256433.0
2016-10-21 14:30:00,32.29,32.3,32.25,32.27,230278.0,22.2935,22.3004,22.2659,22.2797,230278.0
2016-10-21 14:40:00,32.27,32.27,32.25,32.26,187981.0,22.2797,22.2797,22.2659,22.2728,187981.0
2016-10-21 14:50:00,32.26,32.27,32.24,32.27,230170.0,22.2728,22.2797,22.259,22.2797,230170.0
2016-10-21 15:00:00,32.27,32.28,32.24,32.27,239057.0,22.2797,22.2866,22.259,22.2797,239057.0
2016-10-21 15:10:00,32.26,32.28,32.25,32.27,434272.0,22.2728,22.2866,22.2659,22.2797,434272.0
2016-10-21 15:20:00,32.28,32.29,32.25,32.27,425524.0,22.2866,22.2935,22.2659,22.2797,425524.0
2016-10-21 15:30:00,32.26,32.27,32.23,32.23,449438.0,22.2728,22.2797,22.2521,22.2521,449438.0
2016-10-21 15:40:00,32.23,32.25,32.22,32.24,353589.0,22.2521,22.2659,22.2452,22.259,353589.0
2016-10-21 15:50:00,32.24,32.25,32.18,32.19,1889297.0,22.259,22.2659,22.2176,22.2245,1889297.0
2016-10-24 09:30:00,32.3,32.36,32.2,32.21,525846.0,22.3004,22.3419,22.2314,22.2383,525846.0
2016-10-24 09:40:00,32.22,32.3,32.21,32.29,260248.0,22.2452,22.3004,22.2383,22.2935,260248.0
2016-10-24 09:50:00,32.29,32.3,32.24,32.3,354090.0,22.2935,22.3004,22.259,22.3004,354090.0
2016-10-24 10:00:00,32.29,32.3,32.22,32.23,376634.0,22.2935,22.3004,22.2452,22.2521,376634.0
2016-10-24 10:10:00,32.23,32.3,32.22,32.3,423889.0,22.2521,22.3004,22.2452,22.3004,423889.0
2016-10-24 10:20:00,32.3,32.3,32.24,32.25,327139.0,22.3004,22.3004,22.259,22.2659,327139.0
2016-10-24 10:30:00,32.24,32.25,32.2,32.23,304537.0,22.259,22.2659,22.2314,22.2521,304537.0
2016-10-24 10:40:00,32.23,32.29,32.23,32.29,312612.0,22.2521,22.2935,22.2521,22.2935,312612.0
2016-10-24 10:50:00,32.29,32.29,32.26,32.26,274330.0,22.2935,22.2935,22.2728,22.2728,274330.0
2016-10-24 11:00:00,32.26,32.29,32.24,32.28,245226.0,22.2728,22.2935,22.259,22.2866,245226.0
2016-10-24 11:10:00,32.29,32.3,32.22,32.23,288731.0,22.2935,22.3004,22.2452,22.2521,288731.0
2016-10-24 11:20:00,32.23,32.24,32.2,32.23,334724.0,22.2521,22.259,22.2314,22.2521,334724.0
2016-10-24 11:30:00,32.23,32.23,32.19,32.2,267306.0,22.2521,22.2521,22.2245,22.2314,267306.0
2016-10-24 11:40:00,32.2,32.2,32.18,32.2,224027.0,22.2314,22.2314,22.2176,22.2314,224027.0
2016-10-24 11:50:00,32.2,32.23,32.18,32.21,186407.0,22.2314,22.2521,22.2176,22.2383,186407.0
2016-10-24 12:00:00,32.22,32.23,32.19,32.21,294775.0,22.2452,22.2521,22.2245,22.2383,294775.0
2016-10-24 12:10:00,32.22,32.23,32.2,32.2,238068.0,22.2452,22.2521,22.2314,22.2314,238068.0
2016-10-24 12:20:00,32.2,32.24,32.2,32.21,280571.0,22.2314,22.259,22.2314,22.2383,280571.0
2016-10-24 12:30:00,32.21,32.23,32.18,32.18,294556.0,22.2383,22.2521,22.2176,22.2176,294556.0
2016-10-24 12:40:00,32.19,32.22,32.18,32.2,243670.0,22.2245,22.2452,22.2176,22.2314,243670.0
2016-10-24 12:50:00,32.2,32.21,32.18,32.18,155578.0,22.2314,22.2383,22.2176,22.2176,155578.0
2016-10-24 13:00:00,32.18,32.19,32.15,32.16,278852.0,22.2176,22.2245,22.1969,22.2038,278852.0
2016-10-24 13:10:00,32.16,32.2,32.15,32.18,268592.0,22.2038,22.2314,22.1969,22.2176,268592.0
2016-10-24 13:20:00,32.18,32.2,32.17,32.18,186044.0,22.2176,22.2314,22.2107,22.2176,186044.0
2016-10-24 13:30:00,32.18,32.19,32.16,32.16,187243.0,22.2176,22.2245,22.2038,22.2038,187243.0
2016-10-24 13:40:00,32.16,32.17,32.15,32.16,175551.0,22.2038,22.2107,22.1969,22.2038,175551.0
2016-10-24 13:50:00,32.15,32.22,32.15,32.18,373105.0,22.1969,22.2452,22.1969,22.2176,373105.0
2016-10-24 14:00:00,32.17,32.18,32.11,32.13,350904.0,22.2107,22.2176,22.1693,22.1831,350904.0
2016-10-24 14:10:00,32.13,32.13,32.08,32.08,294389.0,22.1831,22.1831,22.1486,22.1486,294389.0
2016-10-24 14:20:00,32.08,32.11,32.05,32.09,440898.0,22.1486,22.1693,22.1278,22.1555,440898.0
2016-10-24 14:30:00,32.09,32.15,32.09,32.12,498301.0,22.1555,22.1969,22.1555,22.1762,498301.0
2016-10-24 14:40:00,32.12,32.19,32.11,32.17,579055.0,22.1762,22.2245,22.1693,22.2107,579055.0
2016-10-24 14:50:00,32.18,32.2,32.15,32.17,349366.0,22.2176,22.2314,22.1969,22.2107,349366.0
2016-10-24 15:00:00,32.18,32.2,32.17,32.18,392608.0,22.2176,22.2314,22.2107,22.2176,392608.0
2016-10-24 15:10:00,32.18,32.2,32.17,32.18,515476.0,22.2176,22.2314,22.2107,22.2176,515476.0
2016-10-24 15:20:00,32.18,32.19,32.16,32.18,347413.0,22.2176,22.2245,22.2038,22.2176,347413.0
2016-10-24 15:30:00,32.18,32.18,32.13,32.16,472753.0,22.2176,22.2176,22.1831,22.2038,472753.0
2016-10-24 15:40:00,32.17,32.17,32.09,32.11,1666401.0,22.2107,22.2107,22.1555,22.1693,1666401.0
2016-10-24 15:50:00,32.11,32.16,32.1,32.12,2585668.0,22.1693,22.2038,22.1624,22.1762,2585668.0
2016-10-25 09:30:00,32.02,32.16,31.98,32.1,1815584.0,22.1071,22.2038,22.0795,22.1624,1815584.0
2016-10-25 09:40:00,32.11,32.16,32.08,32.11,646269.0,22.1693,22.2038,22.1486,22.1693,646269.0
2016-10-25 09:50:00,32.12,32.17,32.1,32.16,850344.0,22.1762,22.2107,22.1624,22.2038,850344.0
2016-10-25 10:00:00,32.16,32.28,32.16,32.27,581900.0,22.2038,22.2866,22.2038,22.2797,581900.0
2016-10-25 10:10:00,32.27,32.31,32.21,32.29,442856.0,22.2797,22.3073,22.2383,22.2935,442856.0
2016-10-25 10:20:00,32.29,32.3,32.24,32.29,396120.0,22.2935,22.3004,22.259,22.2935,396120.0
2016-10-25 10:30:00,32.28,32.31,32.26,32.27,425614.0,22.2866,22.3073,22.2728,22.2797,425614.0
2016-10-25 10:40:00,32.27,32.27,32.19,32.22,336119.0,22.2797,22.2797,22.2245,22.2452,336119.0
2016-10-25 10:50:00,32.21,32.25,32.2,32.25,322641.0,22.2383,22.2659,22.2314,22.2659,322641.0
2016-10-25 11:00:00,32.25,32.3,32.23,32.27,512442.0,22.2659,22.3004,22.2521,22.2797,512442.0
2016-10-25 11:10:00,32.27,32.28,32.21,32.22,220566.0,22.2797,22.2866,22.2383,22.2452,220566.0
2016-10-25 11:20:00,32.22,32.23,32.21,32.23,229960.0,22.2452,22.2521,22.2383,22.2521,229960.0
2016-10-25 11:30:00,32.22,32.3,32.22,32.3,327168.0,22.2452,22.3004,22.2452,22.3004,327168.0
2016-10-25 11:40:00,32.3,32.35,32.27,32.33,430733.0,22.3004,22.335,22.2797,22.3212,430733.0
2016-10-25 11:50:00,32.33,32.37,32.33,32.36,269324.0,22.3212,22.3488,22.3212,22.3419,269324.0
2016-10-25 12:00:00,32.35,32.36,32.28,32.3,308052.0,22.335,22.3419,22.2866,22.3004,308052.0
2016-10-25 12:10:00,32.3,32.34,32.26,32.3,362129.0,22.3004,22.3281,22.2728,22.3004,362129.0
2016-10-25 12:20:00,32.31,32.31,32.26,32.27,175388.0,22.3073,22.3073,22.2728,22.2797,175388.0
2016-10-25 12:30:00,32.27,32.31,32.26,32.31,213994.0,22.2797,22.3073,22.2728,22.3073,213994.0
2016-10-25 12:40:00,32.3,32.31,32.25,32.27,320659.0,22.3004,22.3073,22.2659,22.2797,320659.0
2016-10-25 12:50:00,32.27,32.32,32.25,32.26,272036.0,22.2797,22.3143,22.2659,22.2728,272036.0
2016-10-25 13:00:00,32.26,32.29,32.25,32.28,160158.0,22.2728,22.2935,22.2659,22.2866,160158.0
2016-10-25 13:10:00,32.29,32.35,32.27,32.32,255261.0,22.2935,22.335,22.2797,22.3143,255261.0
2016-10-25 13:20:00,32.33,32.33,32.29,32.3,230139.0,22.3212,22.3212,22.2935,22.3004,230139.0
2016-10-25 13:30:00,32.3,32.35,32.3,32.33,175446.0,22.3004,22.335,22.3004,22.3212,175446.0
2016-10-25 13:40:00,32.33,32.34,32.31,32.34,170096.0,22.3212,22.3281,22.3073,22.3281,170096.0
2016-10-25 13:50:00,32.34,32.36,32.31,32.32,249884.0,22.3281,22.3419,22.3073,22.3143,249884.0
2016-10-25 14:00:00,32.33,32.33,32.3,32.32,195113.0,22.3212,22.3212,22.3004,22.3143,195113.0
2016-10-25 14:10:00,32.33,32.33,32.28,32.29,259751.0,22.3212,22.3212,22.2866,22.2935,259751.0
2016-10-25 14:20:00,32.29,32.34,32.29,32.33,203866.0,22.2935,22.3281,22.2935,22.3212,203866.0
2016-10-25 14:30:00,32.33,32.33,32.3,32.33,206878.0,22.3212,22.3212,22.3004,22.3212,206878.0
2016-10-25 14:40:00,32.33,32.33,32.3,32.32,170090.0,22.3212,22.3212,22.3004,22.3143,170090.0
2016-10-25 14:50:00,32.32,32.32,32.26,32.27,227079.0,22.3143,22.3143,22.2728,22.2797,227079.0
2016-10-25 15:00:00,32.27,32.28,32.24,32.28,262651.0,22.2797,22.2866,22.259,22.2866,262651.0
2016-10-25 15:10:00,32.28,32.28,32.25,32.26,238169.0,22.2866,22.2866,22.2659,22.2728,238169.0
2016-10-25 15:20:00,32.26,32.3,32.23,32.27,403021.0,22.2728,22.3004,22.2521,22.2797,403021.0
2016-10-25 15:30:00,32.27,32.32,32.27,32.3,594041.0,22.2797,22.3143,22.2797,22.3004,594041.0
2016-10-25 15:40:00,32.3,32.33,32.28,32.32,586051.0,22.3004,22.3212,22.2866,22.3143,586051.0
2016-10-25 15:50:00,32.32,32.32,32.25,32.3,1102236.0,22.3143,22.3143,22.2659,22.3004,1102236.0
2016-10-26 09:30:00,32.28,32.31,32.18,32.19,814701.0,22.2866,22.3073,22.2176,22.2245,814701.0
2016-10-26 09:40:00,32.19,32.29,32.15,32.25,352558.0,22.2245,22.2935,22.1969,22.2659,352558.0
2016-10-26 09:50:00,32.25,32.31,32.24,32.3,371102.0,22.2659,22.3073,22.259,22.3004,371102.0
2016-10-26 10:00:00,32.3,32.32,32.25,32.31,321273.0,22.3004,22.3143,22.2659,22.3073,321273.0
2016-10-26 10:10:00,32.31,32.32,32.24,32.27,316236.0,22.3073,22.3143,22.259,22.2797,316236.0
2016-10-26 10:20:00,32.26,32.3,32.26,32.27,331872.0,22.2728,22.3004,22.2728,22.2797,331872.0
2016-10-26 10:30:00,32.27,32.39,32.26,32.35,606819.0,22.2797,22.3626,22.2728,22.335,606819.0
2016-10-26 10:40:00,32.35,32.41,32.35,32.41,687913.0,22.335,22.3764,22.335,22.3764,687913.0
2016-10-26 10:50:00,32.41,32.5,32.4,32.5,602811.0,22.3764,22.4385,22.3695,22.4385,602811.0
2016-10-26 11:00:00,32.5,32.52,32.46,32.52,526818.0,22.4385,22.4523,22.4109,22.4523,526818.0
2016-10-26 11:10:00,32.52,32.6,32.51,32.59,510140.0,22.4523,22.5076,22.4454,22.5007,510140.0
2016-10-26 11:20:00,32.58,32.59,32.52,32.54,270575.0,22.4938,22.5007,22.4523,22.4661,270575.0
2016-10-26 11:30:00,32.54,32.56,32.47,32.5,540584.0,22.4661,22.48,22.4178,22.4385,540584.0
2016-10-26 11:40:00,32.5,32.54,32.48,32.49,256415.0,22.4385,22.4661,22.4247,22.4316,256415.0
2016-10-26 11:50:00,32.5,32.53,32.49,32.5,193733.0,22.4385,22.4592,22.4316,22.4385,193733.0
2016-10-26 12:00:00,32.5,32.52,32.48,32.49,321514.0,22.4385,22.4523,22.4247,22.4316,321514.0
2016-10-26 12:10:00,32.5,32.52,32.49,32.51,157749.0,22.4385,22.4523,22.4316,22.4454,157749.0
2016-10-26 12:20:00,32.5,32.53,32.43,32.43,253215.0,22.4385,22.4592,22.3902,22.3902,253215.0
2016-10-26 12:30:00,32.43,32.45,32.41,32.42,222176.0,22.3902,22.404,22.3764,22.3833,222176.0
2016-10-26 12:40:00,32.41,32.43,32.39,32.43,212900.0,22.3764,22.3902,22.3626,22.3902,212900.0
2016-10-26 12:50:00,32.43,32.45,32.36,32.37,233979.0,22.3902,22.404,22.3419,22.3488,233979.0
2016-10-26 13:00:00,32.37,32.41,32.36,32.38,242129.0,22.3488,22.3764,22.3419,22.3557,242129.0
2016-10-26 13:10:00,32.38,32.41,32.37,32.37,172072.0,22.3557,22.3764,22.3488,22.3488,172072.0
2016-10-26 13:20:00,32.38,32.39,32.36,32.38,365305.0,22.3557,22.3626,22.3419,22.3557,365305.0
2016-10-26 13:30:00,32.38,32.39,32.33,32.34,230850.0,22.3557,22.3626,22.3212,22.3281,230850.0
2016-10-26 13:40:00,32.35,32.35,32.32,32.34,191577.0,22.335,22.335,22.3143,22.3281,191577.0
2016-10-26 13:50:00,32.33,32.36,32.33,32.35,397948.0,22.3212,22.3419,22.3212,22.335,397948.0
2016-10-26 14:00:00,32.36,32.36,32.3,32.32,337846.0,22.3419,22.3419,22.3004,22.3143,337846.0
2016-10-26 14:10:00,32.32,32.39,32.3,32.36,344918.0,22.3143,22.3626,22.3004,22.3419,344918.0
2016-10-26 14:20:00,32.36,32.39,32.34,32.38,259815.0,22.3419,22.3626,22.3281,22.3557,259815.0
2016-10-26 14:30:00,32.38,32.41,32.37,32.41,252953.0,22.3557,22.3764,22.3488,22.3764,252953.0
2016-10-26 14:40:00,32.41,32.42,32.37,32.37,198901.0,22.3764,22.3833,22.3488,22.3488,198901.0
2016-10-26 14:50:00,32.38,32.44,32.36,32.41,321425.0,22.3557,22.3971,22.3419,22.3764,321425.0
2016-10-26 15:00:00,32.41,32.42,32.37,32.37,189902.0,22.3764,22.3833,22.3488,22.3488,189902.0
2016-10-26 15:10:00,32.37,32.39,32.35,32.39,389411.0,22.3488,22.3626,22.335,22.3626,389411.0
2016-10-26 15:20:00,32.39,32.44,32.38,32.41,362234.0,22.3626,22.3971,22.3557,22.3764,362234.0
2016-10-26 15:30:00,32.41,32.43,32.4,32.43,416415.0,22.3764,22.3902,22.3695,22.3902,416415.0
2016-10-26 15:40:00,32.43,32.48,32.42,32.47,809464.0,22.3902,22.4247,22.3833,22.4178,809464.0
2016-10-26 15:50:00,32.47,32.47,32.4,32.4,1312873.0,22.4178,22.4178,22.3695,22.3695,1312873.0
2016-10-27 09:30:00,32.6,32.69,32.54,32.56,659972.0,22.5076,22.5697,22.4661,22.48,659972.0
2016-10-27 09:40:00,32.55,32.59,32.38,32.39,593612.0,22.473,22.5007,22.3557,22.3626,593612.0
2016-10-27 09:50:00,32.4,32.52,32.39,32.52,453441.0,22.3695,22.4523,22.3626,22.4523,453441.0
2016-10-27 10:00:00,32.52,32.53,32.42,32.44,362830.0,22.4523,22.4592,22.3833,22.3971,362830.0
2016-10-27 10:10:00,32.44,32.44,32.37,32.37,347483.0,22.3971,22.3971,22.3488,22.3488,347483.0
2016-10-27 10:20:00,32.38,32.51,32.37,32.5,390861.0,22.3557,22.4454,22.3488,22.4385,390861.0
2016-10-27 10:30:00,32.5,32.54,32.47,32.52,318008.0,22.4385,22.4661,22.4178,22.4523,318008.0
2016-10-27 10:40:00,32.52,32.53,32.46,32.51,252848.0,22.4523,22.4592,22.4109,22.4454,252848.0
2016-10-27 10:50:00,32.51,32.55,32.44,32.47,372901.0,22.4454,22.473,22.3971,22.4178,372901.0
2016-10-27 11:00:00,32.47,32.55,32.45,32.53,350793.0,22.4178,22.473,22.404,22.4592,350793.0
2016-10-27 11:10:00,32.54,32.59,32.53,32.59,327569.0,22.4661,22.5007,22.4592,22.5007,327569.0
2016-10-27 11:20:00,32.59,32.65,32.58,32.64,438551.0,22.5007,22.5421,22.4938,22.5352,438551.0
2016-10-27 11:30:00,32.64,32.66,32.57,32.61,479100.0,22.5352,22.549,22.4869,22.5145,479100.0
2016-10-27 11:40:00,32.6,32.67,32.59,32.67,261180.0,22.5076,22.5559,22.5007,22.5559,261180.0
2016-10-27 11:50:00,32.67,32.75,32.66,32.75,364943.0,22.5559,22.6111,22.549,22.6111,364943.0
2016-10-27 12:00:00,32.75,32.76,32.72,32.76,298023.0,22.6111,22.618,22.5904,22.618,298023.0
2016-10-27 12:10:00,32.75,32.81,32.75,32.78,407687.0,22.6111,22.6526,22.6111,22.6318,407687.0
2016-10-27 12:20:00,32.79,32.79,32.72,32.75,255559.0,22.6387,22.6387,22.5904,22.6111,255559.0
2016-10-27 12:30:00,32.75,32.77,32.66,32.66,252356.0,22.6111,22.6249,22.549,22.549,252356.0
2016-10-27 12:40:00,32.66,32.7,32.64,32.69,252502.0,22.549,22.5766,22.5352,22.5697,252502.0
2016-10-27 12:50:00,32.68,32.73,32.67,32.7,274327.0,22.5628,22.5973,22.5559,22.5766,274327.0
2016-10-27 13:00:00,32.7,32.71,32.67,32.68,277635.0,22.5766,22.5835,22.5559,22.5628,277635.0
2016-10-27 13:10:00,32.69,32.69,32.65,32.66,144164.0,22.5697,22.5697,22.5421,22.549,144164.0
2016-10-27 13:20:00,32.67,32.68,32.62,32.63,147167.0,22.5559,22.5628,22.5214,22.5283,147167.0
2016-10-27 13:30:00,32.62,32.65,32.61,32.64,187749.0,22.5214,22.5421,22.5145,22.5352,187749.0
2016-10-27 13:40:00,32.64,32.64,32.59,32.59,194012.0,22.5352,22.5352,22.5007,22.5007,194012.0
2016-10-27 13:50:00,32.59,32.62,32.58,32.59,190991.0,22.5007,22.5214,22.4938,22.5007,190991.0
2016-10-27 14:00:00,32.58,32.62,32.55,32.56,287577.0,22.4938,22.5214,22.473,22.48,287577.0
2016-10-27 14:10:00,32.56,32.63,32.55,32.61,254737.0,22.48,22.5283,22.473,22.5145,254737.0
2016-10-27 14:20:00,32.61,32.61,32.56,32.58,262976.0,22.5145,22.5145,22.48,22.4938,262976.0
2016-10-27 14:30:00,32.59,32.6,32.54,32.57,214011.0,22.5007,22.5076,22.4661,22.4869,214011.0
2016-10-27 14:40:00,32.57,32.59,32.53,32.55,441699.0,22.4869,22.5007,22.4592,22.473,441699.0
2016-10-27 14:50:00,32.54,32.59,32.52,32.59,315212.0,22.4661,22.5007,22.4523,22.5007,315212.0
2016-10-27 15:00:00,32.59,32.6,32.55,32.56,389930.0,22.5007,22.5076,22.473,22.48,389930.0
2016-10-27 15:10:00,32.56,32.57,32.47,32.47,421053.0,22.48,22.4869,22.4178,22.4178,421053.0
2016-10-27 15:20:00,32.47,32.53,32.46,32.52,389681.0,22.4178,22.4592,22.4109,22.4523,389681.0
2016-10-27 15:30:00,32.52,32.53,32.48,32.51,529272.0,22.4523,22.4592,22.4247,22.4454,529272.0
2016-10-27 15:40:00,32.51,32.53,32.48,32.52,387452.0,22.4454,22.4592,22.4247,22.4523,387452.0
2016-10-27 15:50:00,32.52,32.53,32.46,32.48,1453329.0,22.4523,22.4592,22.4109,22.4247,1453329.0
2016-10-28 09:30:00,32.52,32.56,32.04,32.16,1299401.0,22.4523,22.48,22.1209,22.2038,1299401.0
2016-10-28 09:40:00,32.16,32.27,32.07,32.24,799480.0,22.2038,22.2797,22.1416,22.259,799480.0
2016-10-28 09:50:00,32.24,32.3,32.13,32.18,1007808.0,22.259,22.3004,22.1831,22.2176,1007808.0
2016-10-28 10:00:00,32.18,32.23,32.09,32.12,682569.0,22.2176,22.2521,22.1555,22.1762,682569.0
2016-10-28 10:10:00,32.12,32.19,32.1,32.13,697271.0,22.1762,22.2245,22.1624,22.1831,697271.0
2016-10-28 10:20:00,32.14,32.21,32.13,32.2,389017.0,22.19,22.2383,22.1831,22.2314,389017.0
2016-10-28 10:30:00,32.2,32.31,32.19,32.3,626570.0,22.2314,22.3073,22.2245,22.3004,626570.0
2016-10-28 10:40:00,32.3,32.32,32.24,32.28,395783.0,22.3004,22.3143,22.259,22.2866,395783.0
2016-10-28 10:50:00,32.28,32.3,32.19,32.19,415286.0,22.2866,22.3004,22.2245,22.2245,415286.0
2016-10-28 11:00:00,32.2,32.21,32.15,32.17,327678.0,22.2314,22.2383,22.1969,22.2107,327678.0
2016-10-28 11:10:00,32.18,32.2,32.13,32.13,315283.0,22.2176,22.2314,22.1831,22.1831,315283.0
2016-10-28 11:20:00,32.13,32.15,32.07,32.08,380381.0,22.1831,22.1969,22.1416,22.1486,380381.0
2016-10-28 11:30:00,32.08,32.1,32.03,32.04,495321.0,22.1486,22.1624,22.114,22.1209,495321.0
2016-10-28 11:40:00,32.04,32.05,32.0,32.01,579086.0,22.1209,22.1278,22.0933,22.1002,579086.0
2016-10-28 11:50:00,32.01,32.02,31.99,32.01,525403.0,22.1002,22.1071,22.0864,22.1002,525403.0
2016-10-28 12:00:00,32.01,32.1,32.0,32.09,533618.0,22.1002,22.1624,22.0933,22.1555,533618.0
2016-10-28 12:10:00,32.1,32.14,32.08,32.12,353446.0,22.1624,22.19,22.1486,22.1762,353446.0
2016-10-28 12:20:00,32.12,32.17,32.11,32.13,263465.0,22.1762,22.2107,22.1693,22.1831,263465.0
2016-10-28 12:30:00,32.14,32.17,32.1,32.14,372246.0,22.19,22.2107,22.1624,22.19,372246.0
2016-10-28 12:40:00,32.14,32.16,32.1,32.1,397507.0,22.19,22.2038,22.1624,22.1624,397507.0
2016-10-28 12:50:00,32.1,32.14,32.09,32.1,547248.0,22.1624,22.19,22.1555,22.1624,547248.0
2016-10-28 13:00:00,32.11,32.12,31.99,31.99,939154.0,22.1693,22.1762,22.0864,22.0864,939154.0
2016-10-28 13:10:00,31.99,32.06,31.94,32.05,955284.0,22.0864,22.1347,22.0519,22.1278,955284.0
2016-10-28 13:20:00,32.06,32.09,32.03,32.03,449336.0,22.1347,22.1555,22.114,22.114,449336.0
2016-10-28 13:30:00,32.03,32.03,31.9,31.96,666120.0,22.114,22.114,22.0243,22.0657,666120.0
2016-10-28 13:40:00,31.96,32.03,31.95,31.96,401724.0,22.0657,22.114,22.0588,22.0657,401724.0
2016-10-28 13:50:00,31.96,32.02,31.94,31.99,589356.0,22.0657,22.1071,22.0519,22.0864,589356.0
2016-10-28 14:00:00,31.98,32.03,31.92,31.96,468162.0,22.0795,22.114,22.0381,22.0657,468162.0
2016-10-28 14:10:00,31.96,32.04,31.95,31.99,504785.0,22.0657,22.1209,22.0588,22.0864,504785.0
2016-10-28 14:20:00,32.0,32.01,31.96,31.97,356285.0,22.0933,22.1002,22.0657,22.0726,356285.0
2016-10-28 14:30:00,31.98,32.01,31.9,31.92,656988.0,22.0795,22.1002,22.0243,22.0381,656988.0
2016-10-28 14:40:00,31.92,31.93,31.88,31.91,601884.0,22.0381,22.045,22.0105,22.0312,601884.0
2016-10-28 14:50:00,31.9,32.02,31.89,32.0,614451.0,22.0243,22.1071,22.0174,22.0933,614451.0
2016-10-28 15:00:00,32.0,32.04,31.98,32.01,853087.0,22.0933,22.1209,22.0795,22.1002,853087.0
2016-10-28 15:10:00,32.01,32.03,31.99,32.01,502910.0,22.1002,22.114,22.0864,22.1002,502910.0
2016-10-28 15:20:00,32.0,32.1,31.98,32.07,562280.0,22.0933,22.1624,22.0795,22.1416,562280.0
2016-10-28 15:30:00,32.07,32.07,32.0,32.02,752642.0,22.1416,22.1416,22.0933,22.1071,752642.0
2016-10-28 15:40:00,32.02,32.03,31.94,31.94,1325316.0,22.1071,22.114,22.0519,22.0519,1325316.0
2016-10-28 15:50:00,31.95,31.97,31.91,31.94,2977068.0,22.0588,22.0726,22.0312,22.0519,2977068.0
2016-10-31 09:30:00,32.04,32.04,31.72,31.77,878068.0,22.1209,22.1209,21.9,21.9345,878068.0
2016-10-31 09:40:00,31.77,31.87,31.75,31.8,502270.0,21.9345,22.0036,21.9207,21.9552,502270.0
2016-10-31 09:50:00,31.8,31.81,31.73,31.79,724995.0,21.9552,21.9621,21.9069,21.9483,724995.0
2016-10-31 10:00:00,31.79,31.79,31.62,31.67,1176640.0,21.9483,21.9483,21.831,21.8655,1176640.0
2016-10-31 10:10:00,31.67,31.69,31.61,31.65,1066146.0,21.8655,21.8793,21.8241,21.8517,1066146.0
2016-10-31 10:20:00,31.66,31.71,31.62,31.71,601277.0,21.8586,21.8931,21.831,21.8931,601277.0
2016-10-31 10:30:00,31.71,31.73,31.62,31.64,981595.0,21.8931,21.9069,21.831,21.8448,981595.0
2016-10-31 10:40:00,31.64,31.7,31.62,31.7,552969.0,21.8448,21.8862,21.831,21.8862,552969.0
2016-10-31 10:50:00,31.7,31.83,31.69,31.82,853653.0,21.8862,21.976,21.8793,21.969,853653.0
2016-10-31 11:00:00,31.8,31.84,31.75,31.77,742615.0,21.9552,21.9829,21.9207,21.9345,742615.0
2016-10-31 11:10:00,31.78,31.78,31.7,31.78,484726.0,21.9414,21.9414,21.8862,21.9414,484726.0
2016-10-31 11:20:00,31.78,31.83,31.72,31.8,452718.0,21.9414,21.976,21.9,21.9552,452718.0
2016-10-31 11:30:00,31.81,31.89,31.8,31.89,303847.0,21.9621,22.0174,21.9552,22.0174,303847.0
2016-10-31 11:40:00,31.89,31.91,31.87,31.9,312200.0,22.0174,22.0312,22.0036,22.0243,312200.0
2016-10-31 11:50:00,31.9,31.92,31.87,31.87,387248.0,22.0243,22.0381,22.0036,22.0036,387248.0
2016-10-31 12:00:00,31.87,31.88,31.81,31.81,574342.0,22.0036,22.0105,21.9621,21.9621,574342.0
2016-10-31 12:10:00,31.81,31.84,31.81,31.83,216900.0,21.9621,21.9829,21.9621,21.976,216900.0
2016-10-31 12:20:00,31.83,31.91,31.8,31.9,653492.0,21.976,22.0312,21.9552,22.0243,653492.0
2016-10-31 12:30:00,31.89,31.93,31.89,31.89,461042.0,22.0174,22.045,22.0174,22.0174,461042.0
2016-10-31 12:40:00,31.89,31.92,31.87,31.88,217586.0,22.0174,22.0381,22.0036,22.0105,217586.0
2016-10-31 12:50:00,31.88,31.9,31.86,31.87,654464.0,22.0105,22.0243,21.9967,22.0036,654464.0
2016-10-31 13:00:00,31.86,31.87,31.82,31.83,242078.0,21.9967,22.0036,21.969,21.976,242078.0
2016-10-31 13:10:00,31.83,31.84,31.8,31.82,345350.0,21.976,21.9829,21.9552,21.969,345350.0
2016-10-31 13:20:00,31.81,31.83,31.78,31.81,196694.0,21.9621,21.976,21.9414,21.9621,196694.0
2016-10-31 13:30:00,31.81,31.81,31.76,31.81,344848.0,21.9621,21.9621,21.9276,21.9621,344848.0
2016-10-31 13:40:00,31.81,31.82,31.76,31.8,341805.0,21.9621,21.969,21.9276,21.9552,341805.0
2016-10-31 13:50:00,31.8,31.82,31.67,31.68,921420.0,21.9552,21.969,21.8655,21.8724,921420.0
2016-10-31 14:00:00,31.68,31.72,31.68,31.71,389132.0,21.8724,21.9,21.8724,21.8931,389132.0
2016-10-31 14:10:00,31.71,31.71,31.62,31.69,1123435.0,21.8931,21.8931,21.831,21.8793,1123435.0
2016-10-31 14:20:00,31.69,31.7,31.65,31.65,418469.0,21.8793,21.8862,21.8517,21.8517,418469.0
2016-10-31 14:30:00,31.65,31.69,31.62,31.67,942470.0,21.8517,21.8793,21.831,21.8655,942470.0
2016-10-31 14:40:00,31.66,31.68,31.62,31.68,504721.0,21.8586,21.8724,21.831,21.8724,504721.0
2016-10-31 14:50:00,31.68,31.75,31.66,31.72,388854.0,21.8724,21.9207,21.8586,21.9,388854.0
2016-10-31 15:00:00,31.72,31.78,31.72,31.78,504768.0,21.9,21.9414,21.9,21.9414,504768.0
2016-10-31 15:10:00,31.78,31.82,31.72,31.72,1141762.0,21.9414,21.969,21.9,21.9,1141762.0
2016-10-31 15:20:00,31.72,31.73,31.64,31.66,1784682.0,21.9,21.9069,21.8448,21.8586,1784682.0
2016-10-31 15:30:00,31.66,31.71,31.63,31.71,1806124.0,21.8586,21.8931,21.8379,21.8931,1806124.0
2016-10-31 15:40:00,31.71,31.75,31.68,31.75,2316837.0,21.8931,21.9207,21.8724,21.9207,2316837.0
2016-10-31 15:50:00,31.75,31.8,31.67,31.71,4357676.0,21.9207,21.9552,21.8655,21.8931,4357676.0
2016-11-01 09:30:00,30.92,31.44,30.8,31.23,3201544.0,21.3477,21.7067,21.2648,21.5617,3201544.0
2016-11-01 09:40:00,31.23,31.38,31.17,31.17,2959207.0,21.5617,21.6653,21.5203,21.5203,2959207.0
2016-11-01 09:50:00,31.17,31.5,31.16,31.49,2072095.0,21.5203,21.7481,21.5134,21.7412,2072095.0
2016-11-01 10:00:00,31.49,31.61,31.43,31.53,1849211.0,21.7412,21.8241,21.6998,21.7688,1849211.0
2016-11-01 10:10:00,31.54,31.72,31.48,31.71,1785483.0,21.7757,21.9,21.7343,21.8931,1785483.0
2016-11-01 10:20:00,31.72,31.72,31.53,31.54,1026976.0,21.9,21.9,21.7688,21.7757,1026976.0
2016-11-01 10:30:00,31.54,31.6,31.47,31.49,947070.0,21.7757,21.8172,21.7274,21.7412,947070.0
2016-11-01 10:40:00,31.49,31.54,31.38,31.38,1128084.0,21.7412,21.7757,21.6653,21.6653,1128084.0
2016-11-01 10:50:00,31.38,31.42,31.31,31.37,901099.0,21.6653,21.6929,21.6169,21.6584,901099.0
2016-11-01 11:00:00,31.37,31.4,31.25,31.26,998752.0,21.6584,21.6791,21.5755,21.5824,998752.0
2016-11-01 11:10:00,31.26,31.27,31.16,31.24,1464685.0,21.5824,21.5893,21.5134,21.5686,1464685.0
2016-11-01 11:20:00,31.23,31.24,31.07,31.11,1487084.0,21.5617,21.5686,21.4512,21.4789,1487084.0
2016-11-01 11:30:00,31.1,31.17,31.0,31.16,979647.0,21.4719,21.5203,21.4029,21.5134,979647.0
2016-11-01 11:40:00,31.18,31.18,31.09,31.14,932130.0,21.5272,21.5272,21.465,21.4996,932130.0
2016-11-01 11:50:00,31.14,31.16,31.09,31.09,686856.0,21.4996,21.5134,21.465,21.465,686856.0
2016-11-01 12:00:00,31.1,31.17,31.06,31.06,677494.0,21.4719,21.5203,21.4443,21.4443,677494.0
2016-11-01 12:10:00,31.06,31.12,31.03,31.04,733789.0,21.4443,21.4858,21.4236,21.4305,733789.0
2016-11-01 12:20:00,31.04,31.06,31.01,31.03,523729.0,21.4305,21.4443,21.4098,21.4236,523729.0
2016-11-01 12:30:00,31.03,31.04,30.96,30.97,641046.0,21.4236,21.4305,21.3753,21.3822,641046.0
2016-11-01 12:40:00,30.96,31.05,30.96,30.97,620814.0,21.3753,21.4374,21.3753,21.3822,620814.0
2016-11-01 12:50:00,30.98,31.1,30.97,31.09,1125920.0,21.3891,21.4719,21.3822,21.465,1125920.0
2016-11-01 13:00:00,31.09,31.18,31.07,31.18,634117.0,21.465,21.5272,21.4512,21.5272,634117.0
2016-11-01 13:10:00,31.18,31.18,31.06,31.1,1090470.0,21.5272,21.5272,21.4443,21.4719,1090470.0
2016-11-01 13:20:00,31.1,31.12,31.05,31.09,476640.0,21.4719,21.4858,21.4374,21.465,476640.0
2016-11-01 13:30:00,31.09,31.1,31.07,31.08,438971.0,21.465,21.4719,21.4512,21.4581,438971.0
2016-11-01 13:40:00,31.08,31.1,31.05,31.1,708292.0,21.4581,21.4719,21.4374,21.4719,708292.0
2016-11-01 13:50:00,31.1,31.15,30.98,31.01,1949266.0,21.4719,21.5065,21.3891,21.4098,1949266.0
2016-11-01 14:00:00,31.01,31.01,30.77,30.79,1407356.0,21.4098,21.4098,21.2441,21.2579,1407356.0
2016-11-01 14:10:00,30.78,30.88,30.75,30.88,1091207.0,21.251,21.3201,21.2303,21.3201,1091207.0
2016-11-01 14:20:00,30.87,30.94,30.84,30.88,1193645.0,21.3132,21.3615,21.2924,21.3201,1193645.0
2016-11-01 14:30:00,30.89,30.89,30.82,30.85,725814.0,21.327,21.327,21.2786,21.2993,725814.0
2016-11-01 14:40:00,30.85,30.9,30.83,30.83,636360.0,21.2993,21.3339,21.2855,21.2855,636360.0
2016-11-01 14:50:00,30.83,30.89,30.81,30.84,825590.0,21.2855,21.327,21.2717,21.2924,825590.0
2016-11-01 15:00:00,30.85,30.87,30.81,30.83,841809.0,21.2993,21.3132,21.2717,21.2855,841809.0
2016-11-01 15:10:00,30.83,30.92,30.76,30.9,1649902.0,21.2855,21.3477,21.2372,21.3339,1649902.0
2016-11-01 15:20:00,30.9,30.91,30.85,30.9,998859.0,21.3339,21.3408,21.2993,21.3339,998859.0
2016-11-01 15:30:00,30.91,30.94,30.85,30.92,1593184.0,21.3408,21.3615,21.2993,21.3477,1593184.0
2016-11-01 15:40:00,30.92,31.05,30.9,31.03,1574865.0,21.3477,21.4374,21.3339,21.4236,1574865.0
2016-11-01 15:50:00,31.04,31.08,30.96,31.06,3536095.0,21.4305,21.4581,21.3753,21.4443,3536095.0
2016-11-02 09:30:00,30.99,31.04,30.73,30.92,1264168.0,21.396,21.4305,21.2165,21.3477,1264168.0
2016-11-02 09:40:00,30.92,30.96,30.81,30.81,730482.0,21.3477,21.3753,21.2717,21.2717,730482.0
2016-11-02 09:50:00,30.82,30.9,30.79,30.83,996274.0,21.2786,21.3339,21.2579,21.2855,996274.0
2016-11-02 10:00:00,30.83,30.97,30.82,30.96,1590293.0,21.2855,21.3822,21.2786,21.3753,1590293.0
2016-11-02 10:10:00,30.96,30.96,30.85,30.85,663229.0,21.3753,21.3753,21.2993,21.2993,663229.0
2016-11-02 10:20:00,30.85,30.9,30.85,30.89,737789.0,21.2993,21.3339,21.2993,21.327,737789.0
2016-11-02 10:30:00,30.89,30.9,30.85,30.9,1432884.0,21.327,21.3339,21.2993,21.3339,1432884.0
2016-11-02 10:40:00,30.9,30.9,30.76,30.78,909231.0,21.3339,21.3339,21.2372,21.251,909231.0
2016-11-02 10:50:00,30.77,30.78,30.69,30.69,581209.0,21.2441,21.251,21.1889,21.1889,581209.0
2016-11-02 11:00:00,30.7,30.71,30.61,30.7,583996.0,21.1958,21.2027,21.1336,21.1958,583996.0
2016-11-02 11:10:00,30.69,30.74,30.65,30.66,746233.0,21.1889,21.2234,21.1613,21.1682,746233.0
2016-11-02 11:20:00,30.66,30.72,30.62,30.71,655300.0,21.1682,21.2096,21.1405,21.2027,655300.0
2016-11-02 11:30:00,30.71,30.81,30.7,30.75,526561.0,21.2027,21.2717,21.1958,21.2303,526561.0
2016-11-02 11:40:00,30.75,30.84,30.75,30.82,557256.0,21.2303,21.2924,21.2303,21.2786,557256.0
2016-11-02 11:50:00,30.82,30.82,30.77,30.8,596410.0,21.2786,21.2786,21.2441,21.2648,596410.0
2016-11-02 12:00:00,30.79,30.8,30.75,30.76,631257.0,21.2579,21.2648,21.2303,21.2372,631257.0
2016-11-02 12:10:00,30.76,30.76,30.66,30.68,541387.0,21.2372,21.2372,21.1682,21.182,541387.0
2016-11-02 12:20:00,30.67,30.75,30.67,30.68,486922.0,21.1751,21.2303,21.1751,21.182,486922.0
2016-11-02 12:30:00,30.68,30.7,30.65,30.66,548616.0,21.182,21.1958,21.1613,21.1682,548616.0
2016-11-02 12:40:00,30.65,30.69,30.62,30.67,407647.0,21.1613,21.1889,21.1405,21.1751,407647.0
2016-11-02 12:50:00,30.67,30.69,30.62,30.65,480961.0,21.1751,21.1889,21.1405,21.1613,480961.0
2016-11-02 13:00:00,30.64,30.67,30.61,30.64,493279.0,21.1544,21.1751,21.1336,21.1544,493279.0
2016-11-02 13:10:00,30.64,30.64,30.53,30.53,671657.0,21.1544,21.1544,21.0784,21.0784,671657.0
2016-11-02 13:20:00,30.52,30.68,30.47,30.53,576093.0,21.0715,21.182,21.037,21.0784,576093.0
2016-11-02 13:30:00,30.54,30.58,30.48,30.49,525035.0,21.0853,21.1129,21.0439,21.0508,525035.0
2016-11-02 13:40:00,30.49,30.53,30.45,30.5,682247.0,21.0508,21.0784,21.0232,21.0577,682247.0
2016-11-02 13:50:00,30.49,30.56,30.48,30.48,508205.0,21.0508,21.0991,21.0439,21.0439,508205.0
2016-11-02 14:00:00,30.48,30.51,30.38,30.38,650705.0,21.0439,21.0646,20.9748,20.9748,650705.0
2016-11-02 14:10:00,30.39,30.49,30.36,30.47,1131018.0,20.9818,21.0508,20.961,21.037,1131018.0
2016-11-02 14:20:00,30.48,30.68,30.47,30.66,1111866.0,21.0439,21.182,21.037,21.1682,1111866.0
2016-11-02 14:30:00,30.66,30.75,30.61,30.71,820099.0,21.1682,21.2303,21.1336,21.2027,820099.0
2016-11-02 14:40:00,30.71,30.75,30.7,30.72,849264.0,21.2027,21.2303,21.1958,21.2096,849264.0
2016-11-02 14:50:00,30.72,30.74,30.68,30.71,785090.0,21.2096,21.2234,21.182,21.2027,785090.0
2016-11-02 15:00:00,30.7,30.75,30.63,30.75,1107777.0,21.1958,21.2303,21.1475,21.2303,1107777.0
2016-11-02 15:10:00,30.75,30.78,30.67,30.7,1004154.0,21.2303,21.251,21.1751,21.1958,1004154.0
2016-11-02 15:20:00,30.7,30.79,30.69,30.79,917108.0,21.1958,21.2579,21.1889,21.2579,917108.0
2016-11-02 15:30:00,30.79,30.8,30.75,30.76,952863.0,21.2579,21.2648,21.2303,21.2372,952863.0
2016-11-02 15:40:00,30.76,30.78,30.72,30.74,1200121.0,21.2372,21.251,21.2096,21.2234,1200121.0
2016-11-02 15:50:00,30.75,30.75,30.62,30.63,2235796.0,21.2303,21.2303,21.1405,21.1475,2235796.0
2016-11-03 09:30:00,30.7,30.7,30.55,30.62,1063127.0,21.1958,21.1958,21.0922,21.1405,1063127.0
2016-11-03 09:40:00,30.62,30.65,30.55,30.56,741099.0,21.1405,21.1613,21.0922,21.0991,741099.0
2016-11-03 09:50:00,30.56,30.57,30.5,30.53,1106030.0,21.0991,21.106,21.0577,21.0784,1106030.0
2016-11-03 10:00:00,30.53,30.62,30.5,30.58,1432895.0,21.0784,21.1405,21.0577,21.1129,1432895.0
2016-11-03 10:10:00,30.58,30.59,30.5,30.53,419790.0,21.1129,21.1198,21.0577,21.0784,419790.0
2016-11-03 10:20:00,30.53,30.56,30.5,30.52,343201.0,21.0784,21.0991,21.0577,21.0715,343201.0
2016-11-03 10:30:00,30.52,30.54,30.49,30.5,416817.0,21.0715,21.0853,21.0508,21.0577,416817.0
2016-11-03 10:40:00,30.49,30.52,30.48,30.51,269822.0,21.0508,21.0715,21.0439,21.0646,269822.0
2016-11-03 10:50:00,30.52,30.54,30.5,30.51,506382.0,21.0715,21.0853,21.0577,21.0646,506382.0
2016-11-03 11:00:00,30.5,30.52,30.48,30.5,739252.0,21.0577,21.0715,21.0439,21.0577,739252.0
2016-11-03 11:10:00,30.5,30.54,30.48,30.5,529207.0,21.0577,21.0853,21.0439,21.0577,529207.0
2016-11-03 11:20:00,30.51,30.51,30.42,30.44,763272.0,21.0646,21.0646,21.0025,21.0163,763272.0
2016-11-03 11:30:00,30.45,30.46,30.38,30.4,521159.0,21.0232,21.0301,20.9748,20.9887,521159.0
2016-11-03 11:40:00,30.4,30.42,30.39,30.39,341850.0,20.9887,21.0025,20.9818,20.9818,341850.0
2016-11-03 11:50:00,30.4,30.49,30.39,30.47,645536.0,20.9887,21.0508,20.9818,21.037,645536.0
2016-11-03 12:00:00,30.46,30.47,30.41,30.45,368238.0,21.0301,21.037,20.9956,21.0232,368238.0
2016-11-03 12:10:00,30.45,30.45,30.4,30.43,326934.0,21.0232,21.0232,20.9887,21.0094,326934.0
2016-11-03 12:20:00,30.43,30.43,30.36,30.39,622521.0,21.0094,21.0094,20.961,20.9818,622521.0
2016-11-03 12:30:00,30.38,30.39,30.26,30.26,693497.0,20.9748,20.9818,20.892,20.892,693497.0
2016-11-03 12:40:00,30.27,30.29,30.23,30.29,688168.0,20.8989,20.9127,20.8713,20.9127,688168.0
2016-11-03 12:50:00,30.28,30.34,30.28,30.33,730377.0,20.9058,20.9472,20.9058,20.9403,730377.0
2016-11-03 13:00:00,30.34,30.34,30.3,30.31,355531.0,20.9472,20.9472,20.9196,20.9265,355531.0
2016-11-03 13:10:00,30.32,30.32,30.28,30.29,517558.0,20.9334,20.9334,20.9058,20.9127,517558.0
2016-11-03 13:20:00,30.29,30.3,30.24,30.27,847761.0,20.9127,20.9196,20.8782,20.8989,847761.0
2016-11-03 13:30:00,30.27,30.36,30.25,30.33,580526.0,20.8989,20.961,20.8851,20.9403,580526.0
2016-11-03 13:40:00,30.33,30.38,30.3,30.33,420310.0,20.9403,20.9748,20.9196,20.9403,420310.0
2016-11-03 13:50:00,30.33,30.34,30.25,30.26,313312.0,20.9403,20.9472,20.8851,20.892,313312.0
2016-11-03 14:00:00,30.26,30.27,30.25,30.25,524318.0,20.892,20.8989,20.8851,20.8851,524318.0
2016-11-03 14:10:00,30.25,30.26,30.08,30.09,885577.0,20.8851,20.892,20.7677,20.7746,885577.0
2016-11-03 14:20:00,30.09,30.13,30.07,30.12,1289022.0,20.7746,20.8022,20.7608,20.7953,1289022.0
2016-11-03 14:30:00,30.12,30.16,30.1,30.1,421148.0,20.7953,20.823,20.7815,20.7815,421148.0
2016-11-03 14:40:00,30.1,30.15,30.09,30.11,575736.0,20.7815,20.8161,20.7746,20.7884,575736.0
2016-11-03 14:50:00,30.1,30.11,30.07,30.09,517644.0,20.7815,20.7884,20.7608,20.7746,517644.0
2016-11-03 15:00:00,30.09,30.1,30.04,30.04,638113.0,20.7746,20.7815,20.7401,20.7401,638113.0
2016-11-03 15:10:00,30.04,30.05,29.93,29.94,1529395.0,20.7401,20.747,20.6642,20.6711,1529395.0
2016-11-03 15:20:00,29.94,30.01,29.85,30.01,1892175.0,20.6711,20.7194,20.6089,20.7194,1892175.0
2016-11-03 15:30:00,30.01,30.01,29.91,29.94,1918840.0,20.7194,20.7194,20.6504,20.6711,1918840.0
2016-11-03 15:40:00,29.93,29.95,29.87,29.87,1548171.0,20.6642,20.678,20.6227,20.6227,1548171.0
2016-11-03 15:50:00,29.88,29.94,29.83,29.87,3878910.0,20.6296,20.6711,20.5951,20.6227,3878910.0
2016-11-04 09:30:00,29.91,30.37,29.9,30.29,1874623.0,20.6504,20.9679,20.6434,20.9127,1874623.0
2016-11-04 09:40:00,30.29,30.29,30.1,30.21,1219361.0,20.9127,20.9127,20.7815,20.8575,1219361.0
2016-11-04 09:50:00,30.2,30.24,30.1,30.13,868987.0,20.8506,20.8782,20.7815,20.8022,868987.0
2016-11-04 10:00:00,30.13,30.21,30.1,30.18,945010.0,20.8022,20.8575,20.7815,20.8368,945010.0
2016-11-04 10:10:00,30.19,30.34,30.17,30.3,1588031.0,20.8437,20.9472,20.8299,20.9196,1588031.0
2016-11-04 10:20:00,30.31,30.31,30.26,30.29,696103.0,20.9265,20.9265,20.892,20.9127,696103.0
2016-11-04 10:30:00,30.29,30.29,30.14,30.22,511449.0,20.9127,20.9127,20.8091,20.8644,511449.0
2016-11-04 10:40:00,30.23,30.23,30.13,30.17,389831.0,20.8713,20.8713,20.8022,20.8299,389831.0
2016-11-04 10:50:00,30.17,30.18,30.04,30.07,716829.0,20.8299,20.8368,20.7401,20.7608,716829.0
2016-11-04 11:00:00,30.07,30.13,30.04,30.05,904603.0,20.7608,20.8022,20.7401,20.747,904603.0
2016-11-04 11:10:00,30.05,30.09,30.01,30.06,595178.0,20.747,20.7746,20.7194,20.7539,595178.0
2016-11-04 11:20:00,30.06,30.07,30.04,30.05,566418.0,20.7539,20.7608,20.7401,20.747,566418.0
2016-11-04 11:30:00,30.05,30.06,29.95,29.96,699031.0,20.747,20.7539,20.678,20.6849,699031.0
2016-11-04 11:40:00,29.96,30.01,29.95,29.95,402832.0,20.6849,20.7194,20.678,20.678,402832.0
2016-11-04 11:50:00,29.96,30.0,29.95,29.98,326420.0,20.6849,20.7125,20.678,20.6987,326420.0
2016-11-04 12:00:00,29.97,30.01,29.97,29.99,635860.0,20.6918,20.7194,20.6918,20.7056,635860.0
2016-11-04 12:10:00,29.99,30.01,29.98,29.99,424890.0,20.7056,20.7194,20.6987,20.7056,424890.0
2016-11-04 12:20:00,30.0,30.01,29.97,30.0,394594.0,20.7125,20.7194,20.6918,20.7125,394594.0
2016-11-04 12:30:00,30.0,30.0,29.97,30.0,548012.0,20.7125,20.7125,20.6918,20.7125,548012.0
2016-11-04 12:40:00,30.0,30.0,29.97,29.99,382731.0,20.7125,20.7125,20.6918,20.7056,382731.0
2016-11-04 12:50:00,29.99,29.99,29.97,29.98,406109.0,20.7056,20.7056,20.6918,20.6987,406109.0
2016-11-04 13:00:00,29.98,29.98,29.95,29.97,501557.0,20.6987,20.6987,20.678,20.6918,501557.0
2016-11-04 13:10:00,29.98,29.98,29.94,29.95,273454.0,20.6987,20.6987,20.6711,20.678,273454.0
2016-11-04 13:20:00,29.96,29.98,29.93,29.96,699361.0,20.6849,20.6987,20.6642,20.6849,699361.0
2016-11-04 13:30:00,29.96,30.0,29.92,30.0,1241291.0,20.6849,20.7125,20.6573,20.7125,1241291.0
2016-11-04 13:40:00,30.0,30.11,29.99,30.1,1236336.0,20.7125,20.7884,20.7056,20.7815,1236336.0
2016-11-04 13:50:00,30.1,30.15,30.06,30.12,709918.0,20.7815,20.8161,20.7539,20.7953,709918.0
2016-11-04 14:00:00,30.11,30.22,30.08,30.2,1137364.0,20.7884,20.8644,20.7677,20.8506,1137364.0
2016-11-04 14:10:00,30.2,30.2,30.13,30.15,470898.0,20.8506,20.8506,20.8022,20.8161,470898.0
2016-11-04 14:20:00,30.15,30.2,30.14,30.18,652826.0,20.8161,20.8506,20.8091,20.8368,652826.0
2016-11-04 14:30:00,30.19,30.19,30.1,30.12,553753.0,20.8437,20.8437,20.7815,20.7953,553753.0
2016-11-04 14:40:00,30.12,30.13,30.06,30.08,456858.0,20.7953,20.8022,20.7539,20.7677,456858.0
2016-11-04 14:50:00,30.08,30.12,30.05,30.05,576035.0,20.7677,20.7953,20.747,20.747,576035.0
2016-11-04 15:00:00,30.05,30.08,30.01,30.02,887902.0,20.747,20.7677,20.7194,20.7263,887902.0
2016-11-04 15:10:00,30.01,30.05,30.0,30.02,974088.0,20.7194,20.747,20.7125,20.7263,974088.0
2016-11-04 15:20:00,30.02,30.06,29.98,30.04,721423.0,20.7263,20.7539,20.6987,20.7401,721423.0
2016-11-04 15:30:00,30.04,30.04,29.97,29.99,1060942.0,20.7401,20.7401,20.6918,20.7056,1060942.0
2016-11-04 15:40:00,29.99,30.02,29.98,29.99,1186918.0,20.7056,20.7263,20.6987,20.7056,1186918.0
2016-11-04 15:50:00,29.99,30.04,29.98,30.0,1842351.0,20.7056,20.7401,20.6987,20.7125,1842351.0
2016-11-07 09:30:00,30.23,30.36,30.17,30.2,1447489.0,20.8713,20.961,20.8299,20.8506,1447489.0
2016-11-07 09:40:00,30.2,30.23,30.08,30.08,1104295.0,20.8506,20.8713,20.7677,20.7677,1104295.0
2016-11-07 09:50:00,30.09,30.23,30.08,30.23,1037677.0,20.7746,20.8713,20.7677,20.8713,1037677.0
2016-11-07 10:00:00,30.22,30.33,30.22,30.28,994885.0,20.8644,20.9403,20.8644,20.9058,994885.0
2016-11-07 10:10:00,30.27,30.28,30.18,30.24,639933.0,20.8989,20.9058,20.8368,20.8782,639933.0
2016-11-07 10:20:00,30.25,30.28,30.2,30.24,582722.0,20.8851,20.9058,20.8506,20.8782,582722.0
2016-11-07 10:30:00,30.23,30.35,30.23,30.34,755485.0,20.8713,20.9541,20.8713,20.9472,755485.0
2016-11-07 10:40:00,30.34,30.39,30.27,30.28,550904.0,20.9472,20.9818,20.8989,20.9058,550904.0
2016-11-07 10:50:00,30.27,30.31,30.24,30.29,621080.0,20.8989,20.9265,20.8782,20.9127,621080.0
2016-11-07 11:00:00,30.3,30.41,30.29,30.37,923780.0,20.9196,20.9956,20.9127,20.9679,923780.0
2016-11-07 11:10:00,30.36,30.37,30.31,30.35,425852.0,20.961,20.9679,20.9265,20.9541,425852.0
2016-11-07 11:20:00,30.36,30.4,30.33,30.4,595298.0,20.961,20.9887,20.9403,20.9887,595298.0
2016-11-07 11:30:00,30.4,30.44,30.39,30.4,573856.0,20.9887,21.0163,20.9818,20.9887,573856.0
2016-11-07 11:40:00,30.4,30.41,30.32,30.35,620673.0,20.9887,20.9956,20.9334,20.9541,620673.0
2016-11-07 11:50:00,30.35,30.36,30.33,30.36,431563.0,20.9541,20.961,20.9403,20.961,431563.0
2016-11-07 12:00:00,30.35,30.39,30.32,30.38,476427.0,20.9541,20.9818,20.9334,20.9748,476427.0
2016-11-07 12:10:00,30.39,30.4,30.33,30.35,412973.0,20.9818,20.9887,20.9403,20.9541,412973.0
2016-11-07 12:20:00,30.35,30.36,30.32,30.36,344118.0,20.9541,20.961,20.9334,20.961,344118.0
2016-11-07 12:30:00,30.36,30.4,30.35,30.37,462275.0,20.961,20.9887,20.9541,20.9679,462275.0
2016-11-07 12:40:00,30.37,30.39,30.34,30.35,587592.0,20.9679,20.9818,20.9472,20.9541,587592.0
2016-11-07 12:50:00,30.35,30.39,30.32,30.35,449951.0,20.9541,20.9818,20.9334,20.9541,449951.0
2016-11-07 13:00:00,30.34,30.4,30.34,30.38,416270.0,20.9472,20.9887,20.9472,20.9748,416270.0
2016-11-07 13:10:00,30.38,30.38,30.3,30.34,391033.0,20.9748,20.9748,20.9196,20.9472,391033.0
2016-11-07 13:20:00,30.33,30.36,30.32,30.33,515768.0,20.9403,20.961,20.9334,20.9403,515768.0
2016-11-07 13:30:00,30.33,30.35,30.3,30.31,373361.0,20.9403,20.9541,20.9196,20.9265,373361.0
2016-11-07 13:40:00,30.32,30.36,30.31,30.35,370215.0,20.9334,20.961,20.9265,20.9541,370215.0
2016-11-07 13:50:00,30.35,30.4,30.3,30.32,497876.0,20.9541,20.9887,20.9196,20.9334,497876.0
2016-11-07 14:00:00,30.31,30.34,30.28,30.29,449589.0,20.9265,20.9472,20.9058,20.9127,449589.0
2016-11-07 14:10:00,30.29,30.33,30.27,30.29,525431.0,20.9127,20.9403,20.8989,20.9127,525431.0
2016-11-07 14:20:00,30.29,30.32,30.26,30.29,417277.0,20.9127,20.9334,20.892,20.9127,417277.0
2016-11-07 14:30:00,30.29,30.31,30.26,30.29,539114.0,20.9127,20.9265,20.892,20.9127,539114.0
2016-11-07 14:40:00,30.29,30.3,30.24,30.26,422459.0,20.9127,20.9196,20.8782,20.892,422459.0
2016-11-07 14:50:00,30.26,30.29,30.21,30.27,472550.0,20.892,20.9127,20.8575,20.8989,472550.0
2016-11-07 15:00:00,30.26,30.28,30.21,30.22,555708.0,20.892,20.9058,20.8575,20.8644,555708.0
2016-11-07 15:10:00,30.22,30.32,30.2,30.29,657320.0,20.8644,20.9334,20.8506,20.9127,657320.0
2016-11-07 15:20:00,30.29,30.33,30.28,30.3,502209.0,20.9127,20.9403,20.9058,20.9196,502209.0
2016-11-07 15:30:00,30.29,30.3,30.2,30.23,788775.0,20.9127,20.9196,20.8506,20.8713,788775.0
2016-11-07 15:40:00,30.24,30.36,30.23,30.36,1270768.0,20.8782,20.961,20.8713,20.961,1270768.0
2016-11-07 15:50:00,30.36,30.4,30.32,30.38,2749514.0,20.961,20.9887,20.9334,20.9748,2749514.0
2016-11-08 09:30:00,30.13,30.19,29.96,30.03,1536973.0,21.0103,21.0521,20.8917,20.9405,1536973.0
2016-11-08 09:40:00,30.03,30.07,29.97,30.05,1187732.0,20.9405,20.9684,20.8987,20.9545,1187732.0
2016-11-08 09:50:00,30.05,30.08,29.99,30.01,680790.0,20.9545,20.9754,20.9126,20.9266,680790.0
2016-11-08 10:00:00,30.0,30.17,29.99,30.16,652199.0,20.9196,21.0382,20.9126,21.0312,652199.0
2016-11-08 10:10:00,30.15,30.25,30.14,30.25,530876.0,21.0242,21.0939,21.0172,21.0939,530876.0
2016-11-08 10:20:00,30.25,30.25,30.19,30.21,636535.0,21.0939,21.0939,21.0521,21.0661,636535.0
2016-11-08 10:30:00,30.21,30.22,30.08,30.09,738892.0,21.0661,21.073,20.9754,20.9824,738892.0
2016-11-08 10:40:00,30.08,30.14,30.06,30.1,563804.0,20.9754,21.0172,20.9615,20.9893,563804.0
2016-11-08 10:50:00,30.11,30.16,30.09,30.16,674754.0,20.9963,21.0312,20.9824,21.0312,674754.0
2016-11-08 11:00:00,30.16,30.23,30.15,30.21,590641.0,21.0312,21.08,21.0242,21.0661,590641.0
2016-11-08 11:10:00,30.21,30.36,30.2,30.3,1220038.0,21.0661,21.1706,21.0591,21.1288,1220038.0
2016-11-08 11:20:00,30.31,30.37,30.3,30.33,1139734.0,21.1358,21.1776,21.1288,21.1497,1139734.0
2016-11-08 11:30:00,30.34,30.42,30.33,30.35,949476.0,21.1567,21.2125,21.1497,21.1637,949476.0
2016-11-08 11:40:00,30.35,30.39,30.35,30.38,1202819.0,21.1637,21.1916,21.1637,21.1846,1202819.0
2016-11-08 11:50:00,30.38,30.39,30.34,30.35,1027891.0,21.1846,21.1916,21.1567,21.1637,1027891.0
2016-11-08 12:00:00,30.36,30.42,30.34,30.42,1219367.0,21.1706,21.2125,21.1567,21.2125,1219367.0
2016-11-08 12:10:00,30.42,30.45,30.36,30.4,905104.0,21.2125,21.2334,21.1706,21.1985,905104.0
2016-11-08 12:20:00,30.39,30.4,30.33,30.35,620317.0,21.1916,21.1985,21.1497,21.1637,620317.0
2016-11-08 12:30:00,30.35,30.35,30.24,30.25,605196.0,21.1637,21.1637,21.087,21.0939,605196.0
2016-11-08 12:40:00,30.25,30.25,30.22,30.24,761419.0,21.0939,21.0939,21.073,21.087,761419.0
2016-11-08 12:50:00,30.24,30.27,30.21,30.27,860620.0,21.087,21.1079,21.0661,21.1079,860620.0
2016-11-08 13:00:00,30.27,30.29,30.22,30.25,340082.0,21.1079,21.1218,21.073,21.0939,340082.0
2016-11-08 13:10:00,30.24,30.27,30.18,30.21,508594.0,21.087,21.1079,21.0451,21.0661,508594.0
2016-11-08 13:20:00,30.2,30.22,30.19,30.21,613717.0,21.0591,21.073,21.0521,21.0661,613717.0
2016-11-08 13:30:00,30.21,30.22,30.17,30.17,701548.0,21.0661,21.073,21.0382,21.0382,701548.0
2016-11-08 13:40:00,30.18,30.22,30.18,30.21,435160.0,21.0451,21.073,21.0451,21.0661,435160.0
2016-11-08 13:50:00,30.21,30.21,30.14,30.16,526455.0,21.0661,21.0661,21.0172,21.0312,526455.0
2016-11-08 14:00:00,30.16,30.17,30.14,30.15,502858.0,21.0312,21.0382,21.0172,21.0242,502858.0
2016-11-08 14:10:00,30.16,30.16,30.1,30.12,465892.0,21.0312,21.0312,20.9893,21.0033,465892.0
2016-11-08 14:20:00,30.12,30.16,30.08,30.1,496734.0,21.0033,21.0312,20.9754,20.9893,496734.0
2016-11-08 14:30:00,30.1,30.11,30.09,30.11,417617.0,20.9893,20.9963,20.9824,20.9963,417617.0
2016-11-08 14:40:00,30.11,30.11,30.07,30.11,586519.0,20.9963,20.9963,20.9684,20.9963,586519.0
2016-11-08 14:50:00,30.11,30.15,30.09,30.14,649582.0,20.9963,21.0242,20.9824,21.0172,649582.0
2016-11-08 15:00:00,30.13,30.17,30.11,30.17,808163.0,21.0103,21.0382,20.9963,21.0382,808163.0
2016-11-08 15:10:00,30.17,30.18,30.11,30.11,490585.0,21.0382,21.0451,20.9963,20.9963,490585.0
2016-11-08 15:20:00,30.11,30.14,30.1,30.1,980713.0,20.9963,21.0172,20.9893,20.9893,980713.0
2016-11-08 15:30:00,30.1,30.13,30.1,30.13,923156.0,20.9893,21.0103,20.9893,21.0103,923156.0
2016-11-08 15:40:00,30.12,30.15,30.07,30.13,1639873.0,21.0033,21.0242,20.9684,21.0103,1639873.0
2016-11-08 15:50:00,30.12,30.13,29.97,30.0,3598487.0,21.0033,21.0103,20.8987,20.9196,3598487.0
2016-11-09 09:30:00,33.01,33.37,32.36,32.55,11200238.0,23.0185,23.2696,22.5653,22.6978,11200238.0
2016-11-09 09:40:00,32.55,32.58,32.02,32.11,6383982.0,22.6978,22.7187,22.3282,22.391,6383982.0
2016-11-09 09:50:00,32.11,33.0,32.1,32.74,7025146.0,22.391,23.0116,22.384,22.8303,7025146.0
2016-11-09 10:00:00,32.73,32.76,32.1,32.14,4865698.0,22.8233,22.8442,22.384,22.4119,4865698.0
2016-11-09 10:10:00,32.14,32.16,31.99,32.05,3910878.0,22.4119,22.4258,22.3073,22.3491,3910878.0
2016-11-09 10:20:00,32.04,32.12,31.82,31.87,4019610.0,22.3421,22.3979,22.1887,22.2236,4019610.0
2016-11-09 10:30:00,31.86,31.93,31.5,31.61,4629609.0,22.2166,22.2654,21.9656,22.0423,4629609.0
2016-11-09 10:40:00,31.61,31.74,31.5,31.51,2756701.0,22.0423,22.133,21.9656,21.9726,2756701.0
2016-11-09 10:50:00,31.51,31.86,31.5,31.85,2756775.0,21.9726,22.2166,21.9656,22.2097,2756775.0
2016-11-09 11:00:00,31.84,32.09,31.81,32.09,2437432.0,22.2027,22.377,22.1818,22.377,2437432.0
2016-11-09 11:10:00,32.08,32.16,32.0,32.1,1813088.0,22.37,22.4258,22.3143,22.384,1813088.0
2016-11-09 11:20:00,32.1,32.17,31.95,32.02,2526329.0,22.384,22.4328,22.2794,22.3282,2526329.0
2016-11-09 11:30:00,32.03,32.21,31.98,32.2,2277555.0,22.3352,22.4607,22.3003,22.4537,2277555.0
2016-11-09 11:40:00,32.19,32.55,32.14,32.53,1857749.0,22.4467,22.6978,22.4119,22.6838,1857749.0
2016-11-09 11:50:00,32.54,32.56,32.36,32.5,1482496.0,22.6908,22.7048,22.5653,22.6629,1482496.0
2016-11-09 12:00:00,32.5,32.57,32.42,32.43,1753510.0,22.6629,22.7117,22.6071,22.6141,1753510.0
2016-11-09 12:10:00,32.44,32.45,32.28,32.32,2469670.0,22.6211,22.628,22.5095,22.5374,2469670.0
2016-11-09 12:20:00,32.32,32.36,32.25,32.3,1803531.0,22.5374,22.5653,22.4886,22.5235,1803531.0
2016-11-09 12:30:00,32.29,32.34,32.23,32.27,1808410.0,22.5165,22.5513,22.4746,22.5025,1808410.0
2016-11-09 12:40:00,32.27,32.31,32.13,32.19,1300736.0,22.5025,22.5304,22.4049,22.4467,1300736.0
2016-11-09 12:50:00,32.19,32.24,32.15,32.22,1169062.0,22.4467,22.4816,22.4189,22.4677,1169062.0
2016-11-09 13:00:00,32.21,32.26,32.2,32.23,1820737.0,22.4607,22.4956,22.4537,22.4746,1820737.0
2016-11-09 13:10:00,32.23,32.29,32.2,32.25,991588.0,22.4746,22.5165,22.4537,22.4886,991588.0
2016-11-09 13:20:00,32.25,32.25,32.15,32.22,679994.0,22.4886,22.4886,22.4189,22.4677,679994.0
2016-11-09 13:30:00,32.22,32.42,32.2,32.41,1383012.0,22.4677,22.6071,22.4537,22.6002,1383012.0
2016-11-09 13:40:00,32.41,32.47,32.38,32.45,936545.0,22.6002,22.642,22.5792,22.628,936545.0
2016-11-09 13:50:00,32.45,32.58,32.45,32.5,1165164.0,22.628,22.7187,22.628,22.6629,1165164.0
2016-11-09 14:00:00,32.5,32.55,32.43,32.48,775753.0,22.6629,22.6978,22.6141,22.649,775753.0
2016-11-09 14:10:00,32.48,32.56,32.4,32.4,1113199.0,22.649,22.7048,22.5932,22.5932,1113199.0
2016-11-09 14:20:00,32.41,32.57,32.4,32.53,1113343.0,22.6002,22.7117,22.5932,22.6838,1113343.0
2016-11-09 14:30:00,32.54,32.59,32.51,32.59,2462585.0,22.6908,22.7257,22.6699,22.7257,2462585.0
2016-11-09 14:40:00,32.59,32.64,32.55,32.57,1820012.0,22.7257,22.7605,22.6978,22.7117,1820012.0
2016-11-09 14:50:00,32.56,32.59,32.5,32.59,1027093.0,22.7048,22.7257,22.6629,22.7257,1027093.0
2016-11-09 15:00:00,32.59,32.63,32.56,32.59,1049210.0,22.7257,22.7536,22.7048,22.7257,1049210.0
2016-11-09 15:10:00,32.59,32.8,32.59,32.8,2405871.0,22.7257,22.8721,22.7257,22.8721,2405871.0
2016-11-09 15:20:00,32.8,32.8,32.67,32.7,2030086.0,22.8721,22.8721,22.7815,22.8024,2030086.0
2016-11-09 15:30:00,32.69,32.71,32.53,32.58,2239989.0,22.7954,22.8094,22.6838,22.7187,2239989.0
2016-11-09 15:40:00,32.58,32.6,32.51,32.55,2730875.0,22.7187,22.7326,22.6699,22.6978,2730875.0
2016-11-09 15:50:00,32.55,32.6,31.93,32.13,10687282.0,22.6978,22.7326,22.2654,22.4049,10687282.0
2016-11-10 09:30:00,33.37,33.4,32.94,33.27,7404137.0,23.2696,23.2905,22.9697,23.1999,7404137.0
2016-11-10 09:40:00,33.28,33.34,33.1,33.1,3304068.0,23.2068,23.2487,23.0813,23.0813,3304068.0
2016-11-10 09:50:00,33.11,33.12,33.04,33.09,2778430.0,23.0883,23.0953,23.0395,23.0743,2778430.0
2016-11-10 10:00:00,33.09,33.1,32.95,33.0,1756695.0,23.0743,23.0813,22.9767,23.0116,1756695.0
2016-11-10 10:10:00,33.01,33.03,32.85,32.94,1802005.0,23.0185,23.0325,22.907,22.9697,1802005.0
2016-11-10 10:20:00,32.93,32.99,32.86,32.9,1909046.0,22.9628,23.0046,22.9139,22.9418,1909046.0
2016-11-10 10:30:00,32.9,33.09,32.87,33.02,1895964.0,22.9418,23.0743,22.9209,23.0255,1895964.0
2016-11-10 10:40:00,33.02,33.22,32.99,33.19,2043922.0,23.0255,23.165,23.0046,23.1441,2043922.0
2016-11-10 10:50:00,33.19,33.35,33.13,33.33,1937738.0,23.1441,23.2556,23.1022,23.2417,1937738.0
2016-11-10 11:00:00,33.33,33.44,33.27,33.36,2022265.0,23.2417,23.3184,23.1999,23.2626,2022265.0
2016-11-10 11:10:00,33.36,33.47,33.28,33.41,1675225.0,23.2626,23.3393,23.2068,23.2975,1675225.0
2016-11-10 11:20:00,33.41,33.5,33.35,33.43,2036209.0,23.2975,23.3602,23.2556,23.3114,2036209.0
2016-11-10 11:30:00,33.43,33.44,33.34,33.39,1388135.0,23.3114,23.3184,23.2487,23.2835,1388135.0
2016-11-10 11:40:00,33.39,33.74,33.38,33.74,2148084.0,23.2835,23.5276,23.2766,23.5276,2148084.0
2016-11-10 11:50:00,33.73,33.77,33.43,33.48,1703163.0,23.5206,23.5485,23.3114,23.3463,1703163.0
2016-11-10 12:00:00,33.48,33.58,33.42,33.43,1101738.0,23.3463,23.416,23.3044,23.3114,1101738.0
2016-11-10 12:10:00,33.43,33.59,33.42,33.56,939861.0,23.3114,23.423,23.3044,23.4021,939861.0
2016-11-10 12:20:00,33.57,33.59,33.51,33.53,637323.0,23.409,23.423,23.3672,23.3812,637323.0
2016-11-10 12:30:00,33.54,33.6,33.49,33.59,1369752.0,23.3881,23.43,23.3533,23.423,1369752.0
2016-11-10 12:40:00,33.59,33.63,33.5,33.61,905983.0,23.423,23.4509,23.3602,23.4369,905983.0
2016-11-10 12:50:00,33.61,33.82,33.59,33.82,1348827.0,23.4369,23.5834,23.423,23.5834,1348827.0
2016-11-10 13:00:00,33.82,33.83,33.63,33.66,815272.0,23.5834,23.5904,23.4509,23.4718,815272.0
2016-11-10 13:10:00,33.66,33.69,33.57,33.59,912425.0,23.4718,23.4927,23.409,23.423,912425.0
2016-11-10 13:20:00,33.6,33.61,33.46,33.5,894701.0,23.43,23.4369,23.3323,23.3602,894701.0
2016-11-10 13:30:00,33.5,33.58,33.47,33.51,994195.0,23.3602,23.416,23.3393,23.3672,994195.0
2016-11-10 13:40:00,33.51,33.6,33.47,33.58,620047.0,23.3672,23.43,23.3393,23.416,620047.0
2016-11-10 13:50:00,33.59,33.59,33.44,33.49,765269.0,23.423,23.423,23.3184,23.3533,765269.0
2016-11-10 14:00:00,33.48,33.5,33.4,33.43,599337.0,23.3463,23.3602,23.2905,23.3114,599337.0
2016-11-10 14:10:00,33.43,33.44,33.36,33.41,526356.0,23.3114,23.3184,23.2626,23.2975,526356.0
2016-11-10 14:20:00,33.41,33.48,33.39,33.45,572666.0,23.2975,23.3463,23.2835,23.3254,572666.0
2016-11-10 14:30:00,33.45,33.48,33.43,33.48,637388.0,23.3254,23.3463,23.3114,23.3463,637388.0
2016-11-10 14:40:00,33.48,33.53,33.43,33.49,572827.0,23.3463,23.3812,23.3114,23.3533,572827.0
2016-11-10 14:50:00,33.49,33.52,33.45,33.49,459098.0,23.3533,23.3742,23.3254,23.3533,459098.0
2016-11-10 15:00:00,33.49,33.58,33.47,33.54,734797.0,23.3533,23.416,23.3393,23.3881,734797.0
2016-11-10 15:10:00,33.54,33.56,33.5,33.54,605770.0,23.3881,23.4021,23.3602,23.3881,605770.0
2016-11-10 15:20:00,33.54,33.56,33.51,33.52,792728.0,23.3881,23.4021,23.3672,23.3742,792728.0
2016-11-10 15:30:00,33.52,33.53,33.47,33.48,1634643.0,23.3742,23.3812,23.3393,23.3463,1634643.0
2016-11-10 15:40:00,33.49,33.5,33.44,33.47,2173977.0,23.3533,23.3602,23.3184,23.3393,2173977.0
2016-11-10 15:50:00,33.47,33.5,33.42,33.48,3362741.0,23.3393,23.3602,23.3044,23.3463,3362741.0
2016-11-11 09:30:00,33.22,33.34,32.81,32.84,1977253.0,23.165,23.2487,22.8791,22.9,1977253.0
2016-11-11 09:40:00,32.84,32.91,32.65,32.74,1403427.0,22.9,22.9488,22.7675,22.8303,1403427.0
2016-11-11 09:50:00,32.74,32.75,32.58,32.66,1462884.0,22.8303,22.8372,22.7187,22.7745,1462884.0
2016-11-11 10:00:00,32.65,32.82,32.63,32.78,1415459.0,22.7675,22.8861,22.7536,22.8582,1415459.0
2016-11-11 10:10:00,32.79,32.79,32.58,32.58,1169847.0,22.8651,22.8651,22.7187,22.7187,1169847.0
2016-11-11 10:20:00,32.58,32.64,32.54,32.57,840887.0,22.7187,22.7605,22.6908,22.7117,840887.0
2016-11-11 10:30:00,32.56,32.61,32.51,32.52,778293.0,22.7048,22.7396,22.6699,22.6769,778293.0
2016-11-11 10:40:00,32.52,32.54,32.45,32.45,864136.0,22.6769,22.6908,22.628,22.628,864136.0
2016-11-11 10:50:00,32.46,32.46,32.27,32.29,1135890.0,22.635,22.635,22.5025,22.5165,1135890.0
2016-11-11 11:00:00,32.29,32.43,32.19,32.42,971256.0,22.5165,22.6141,22.4467,22.6071,971256.0
2016-11-11 11:10:00,32.42,32.48,32.4,32.47,737142.0,22.6071,22.649,22.5932,22.642,737142.0
2016-11-11 11:20:00,32.48,32.48,32.4,32.46,514915.0,22.649,22.649,22.5932,22.635,514915.0
2016-11-11 11:30:00,32.46,32.59,32.45,32.55,686448.0,22.635,22.7257,22.628,22.6978,686448.0
2016-11-11 11:40:00,32.55,32.55,32.38,32.39,513838.0,22.6978,22.6978,22.5792,22.5862,513838.0
2016-11-11 11:50:00,32.4,32.47,32.33,32.45,733132.0,22.5932,22.642,22.5444,22.628,733132.0
2016-11-11 12:00:00,32.45,32.54,32.38,32.54,705384.0,22.628,22.6908,22.5792,22.6908,705384.0
2016-11-11 12:10:00,32.54,32.6,32.48,32.52,886176.0,22.6908,22.7326,22.649,22.6769,886176.0
2016-11-11 12:20:00,32.52,32.57,32.5,32.55,642709.0,22.6769,22.7117,22.6629,22.6978,642709.0
2016-11-11 12:30:00,32.55,32.62,32.53,32.59,518853.0,22.6978,22.7466,22.6838,22.7257,518853.0
2016-11-11 12:40:00,32.59,32.63,32.58,32.6,654545.0,22.7257,22.7536,22.7187,22.7326,654545.0
2016-11-11 12:50:00,32.6,32.61,32.55,32.58,543478.0,22.7326,22.7396,22.6978,22.7187,543478.0
2016-11-11 13:00:00,32.57,32.66,32.56,32.66,351580.0,22.7117,22.7745,22.7048,22.7745,351580.0
2016-11-11 13:10:00,32.65,32.74,32.63,32.7,587269.0,22.7675,22.8303,22.7536,22.8024,587269.0
2016-11-11 13:20:00,32.7,32.79,32.69,32.74,644684.0,22.8024,22.8651,22.7954,22.8303,644684.0
2016-11-11 13:30:00,32.73,32.75,32.63,32.64,594696.0,22.8233,22.8372,22.7536,22.7605,594696.0
2016-11-11 13:40:00,32.64,32.7,32.63,32.68,370979.0,22.7605,22.8024,22.7536,22.7884,370979.0
2016-11-11 13:50:00,32.68,32.7,32.59,32.61,409112.0,22.7884,22.8024,22.7257,22.7396,409112.0
2016-11-11 14:00:00,32.61,32.66,32.58,32.63,369073.0,22.7396,22.7745,22.7187,22.7536,369073.0
2016-11-11 14:10:00,32.63,32.69,32.59,32.69,374927.0,22.7536,22.7954,22.7257,22.7954,374927.0
2016-11-11 14:20:00,32.68,32.69,32.64,32.66,483666.0,22.7884,22.7954,22.7605,22.7745,483666.0
2016-11-11 14:30:00,32.66,32.69,32.62,32.63,358283.0,22.7745,22.7954,22.7466,22.7536,358283.0
2016-11-11 14:40:00,32.63,32.67,32.61,32.61,335272.0,22.7536,22.7815,22.7396,22.7396,335272.0
2016-11-11 14:50:00,32.62,32.63,32.57,32.57,375614.0,22.7466,22.7536,22.7117,22.7117,375614.0
2016-11-11 15:00:00,32.57,32.57,32.51,32.55,710563.0,22.7117,22.7117,22.6699,22.6978,710563.0
2016-11-11 15:10:00,32.55,32.56,32.52,32.55,398265.0,22.6978,22.7048,22.6769,22.6978,398265.0
2016-11-11 15:20:00,32.55,32.55,32.52,32.54,388921.0,22.6978,22.6978,22.6769,22.6908,388921.0
2016-11-11 15:30:00,32.54,32.56,32.49,32.5,728067.0,22.6908,22.7048,22.6559,22.6629,728067.0
2016-11-11 15:40:00,32.5,32.57,32.49,32.52,1313647.0,22.6629,22.7117,22.6559,22.6769,1313647.0
2016-11-11 15:50:00,32.53,32.6,32.52,32.59,3319840.0,22.6838,22.7326,22.6769,22.7257,3319840.0
2016-11-14 09:30:00,32.85,32.9,32.42,32.44,1327901.0,22.907,22.9418,22.6071,22.6211,1327901.0
2016-11-14 09:40:00,32.44,32.45,32.3,32.32,511293.0,22.6211,22.628,22.5235,22.5374,511293.0
2016-11-14 09:50:00,32.31,32.39,32.28,32.32,593411.0,22.5304,22.5862,22.5095,22.5374,593411.0
2016-11-14 10:00:00,32.32,32.45,32.27,32.44,431697.0,22.5374,22.628,22.5025,22.6211,431697.0
2016-11-14 10:10:00,32.45,32.45,32.36,32.38,369592.0,22.628,22.628,22.5653,22.5792,369592.0
2016-11-14 10:20:00,32.38,32.41,32.29,32.34,396655.0,22.5792,22.6002,22.5165,22.5513,396655.0
2016-11-14 10:30:00,32.34,32.4,32.28,32.38,452529.0,22.5513,22.5932,22.5095,22.5792,452529.0
2016-11-14 10:40:00,32.38,32.42,32.36,32.38,534359.0,22.5792,22.6071,22.5653,22.5792,534359.0
2016-11-14 10:50:00,32.38,32.41,32.33,32.39,480855.0,22.5792,22.6002,22.5444,22.5862,480855.0
2016-11-14 11:00:00,32.4,32.44,32.35,32.43,396243.0,22.5932,22.6211,22.5583,22.6141,396243.0
2016-11-14 11:10:00,32.43,32.45,32.37,32.38,458707.0,22.6141,22.628,22.5723,22.5792,458707.0
2016-11-14 11:20:00,32.38,32.39,32.3,32.37,505181.0,22.5792,22.5862,22.5235,22.5723,505181.0
2016-11-14 11:30:00,32.36,32.39,32.31,32.34,511939.0,22.5653,22.5862,22.5304,22.5513,511939.0
2016-11-14 11:40:00,32.33,32.36,32.31,32.34,482876.0,22.5444,22.5653,22.5304,22.5513,482876.0
2016-11-14 11:50:00,32.34,32.37,32.3,32.33,511777.0,22.5513,22.5723,22.5235,22.5444,511777.0
2016-11-14 12:00:00,32.33,32.34,32.26,32.28,188245.0,22.5444,22.5513,22.4956,22.5095,188245.0
2016-11-14 12:10:00,32.27,32.29,32.22,32.28,346250.0,22.5025,22.5165,22.4677,22.5095,346250.0
2016-11-14 12:20:00,32.27,32.34,32.26,32.34,336135.0,22.5025,22.5513,22.4956,22.5513,336135.0
2016-11-14 12:30:00,32.33,32.36,32.27,32.31,478731.0,22.5444,22.5653,22.5025,22.5304,478731.0
2016-11-14 12:40:00,32.31,32.31,32.26,32.29,391257.0,22.5304,22.5304,22.4956,22.5165,391257.0
2016-11-14 12:50:00,32.29,32.29,32.19,32.2,556028.0,22.5165,22.5165,22.4467,22.4537,556028.0
2016-11-14 13:00:00,32.2,32.25,32.18,32.24,535120.0,22.4537,22.4886,22.4398,22.4816,535120.0
2016-11-14 13:10:00,32.25,32.25,32.19,32.2,797630.0,22.4886,22.4886,22.4467,22.4537,797630.0
2016-11-14 13:20:00,32.2,32.21,32.18,32.19,520295.0,22.4537,22.4607,22.4398,22.4467,520295.0
2016-11-14 13:30:00,32.19,32.24,32.17,32.18,952325.0,22.4467,22.4816,22.4328,22.4398,952325.0
2016-11-14 13:40:00,32.18,32.21,32.14,32.17,466697.0,22.4398,22.4607,22.4119,22.4328,466697.0
2016-11-14 13:50:00,32.18,32.2,32.15,32.18,216171.0,22.4398,22.4537,22.4189,22.4398,216171.0
2016-11-14 14:00:00,32.19,32.2,32.15,32.19,372806.0,22.4467,22.4537,22.4189,22.4467,372806.0
2016-11-14 14:10:00,32.2,32.2,32.15,32.17,635775.0,22.4537,22.4537,22.4189,22.4328,635775.0
2016-11-14 14:20:00,32.16,32.19,32.13,32.18,341223.0,22.4258,22.4467,22.4049,22.4398,341223.0
2016-11-14 14:30:00,32.19,32.22,32.13,32.2,842795.0,22.4467,22.4677,22.4049,22.4537,842795.0
2016-11-14 14:40:00,32.2,32.2,32.15,32.2,608413.0,22.4537,22.4537,22.4189,22.4537,608413.0
2016-11-14 14:50:00,32.2,32.27,32.19,32.26,692268.0,22.4537,22.5025,22.4467,22.4956,692268.0
2016-11-14 15:00:00,32.26,32.26,32.18,32.2,1187783.0,22.4956,22.4956,22.4398,22.4537,1187783.0
2016-11-14 15:10:00,32.2,32.22,32.17,32.2,1201797.0,22.4537,22.4677,22.4328,22.4537,1201797.0
2016-11-14 15:20:00,32.2,32.27,32.2,32.27,969618.0,22.4537,22.5025,22.4537,22.5025,969618.0
2016-11-14 15:30:00,32.27,32.29,32.23,32.27,1159482.0,22.5025,22.5165,22.4746,22.5025,1159482.0
2016-11-14 15:40:00,32.27,32.28,32.21,32.28,1351159.0,22.5025,22.5095,22.4607,22.5095,1351159.0
2016-11-14 15:50:00,32.28,32.4,32.27,32.39,3775949.0,22.5095,22.5932,22.5025,22.5862,3775949.0
2016-11-15 09:30:00,32.76,32.76,32.34,32.39,1834736.0,22.8442,22.8442,22.5513,22.5862,1834736.0
2016-11-15 09:40:00,32.39,32.4,32.2,32.21,1055057.0,22.5862,22.5932,22.4537,22.4607,1055057.0
2016-11-15 09:50:00,32.22,32.28,32.19,32.28,679388.0,22.4677,22.5095,22.4467,22.5095,679388.0
2016-11-15 10:00:00,32.27,32.45,32.25,32.38,614667.0,22.5025,22.628,22.4886,22.5792,614667.0
2016-11-15 10:10:00,32.38,32.42,32.33,32.37,718853.0,22.5792,22.6071,22.5444,22.5723,718853.0
2016-11-15 10:20:00,32.37,32.37,32.28,32.3,606253.0,22.5723,22.5723,22.5095,22.5235,606253.0
2016-11-15 10:30:00,32.31,32.33,32.28,32.32,791128.0,22.5304,22.5444,22.5095,22.5374,791128.0
2016-11-15 10:40:00,32.32,32.34,32.27,32.31,448410.0,22.5374,22.5513,22.5025,22.5304,448410.0
2016-11-15 10:50:00,32.32,32.36,32.28,32.34,538315.0,22.5374,22.5653,22.5095,22.5513,538315.0
2016-11-15 11:00:00,32.34,32.34,32.29,32.33,380862.0,22.5513,22.5513,22.5165,22.5444,380862.0
2016-11-15 11:10:00,32.33,32.33,32.2,32.21,643181.0,22.5444,22.5444,22.4537,22.4607,643181.0
2016-11-15 11:20:00,32.21,32.23,32.16,32.16,623652.0,22.4607,22.4746,22.4258,22.4258,623652.0
2016-11-15 11:30:00,32.16,32.24,32.16,32.22,582633.0,22.4258,22.4816,22.4258,22.4677,582633.0
2016-11-15 11:40:00,32.22,32.22,32.14,32.16,504572.0,22.4677,22.4677,22.4119,22.4258,504572.0
2016-11-15 11:50:00,32.16,32.2,32.13,32.18,461667.0,22.4258,22.4537,22.4049,22.4398,461667.0
2016-11-15 12:00:00,32.18,32.19,32.12,32.14,384131.0,22.4398,22.4467,22.3979,22.4119,384131.0
2016-11-15 12:10:00,32.14,32.17,32.11,32.13,360914.0,22.4119,22.4328,22.391,22.4049,360914.0
2016-11-15 12:20:00,32.13,32.15,32.11,32.12,296912.0,22.4049,22.4189,22.391,22.3979,296912.0
2016-11-15 12:30:00,32.11,32.15,32.09,32.1,355009.0,22.391,22.4189,22.377,22.384,355009.0
2016-11-15 12:40:00,32.09,32.1,32.02,32.06,380232.0,22.377,22.384,22.3282,22.3561,380232.0
2016-11-15 12:50:00,32.06,32.06,31.93,31.94,651264.0,22.3561,22.3561,22.2654,22.2724,651264.0
2016-11-15 13:00:00,31.94,31.96,31.9,31.9,541048.0,22.2724,22.2864,22.2445,22.2445,541048.0
2016-11-15 13:10:00,31.9,31.99,31.88,31.98,868826.0,22.2445,22.3073,22.2306,22.3003,868826.0
2016-11-15 13:20:00,31.97,32.0,31.92,31.92,506915.0,22.2933,22.3143,22.2585,22.2585,506915.0
2016-11-15 13:30:00,31.93,31.98,31.92,31.94,383943.0,22.2654,22.3003,22.2585,22.2724,383943.0
2016-11-15 13:40:00,31.94,32.03,31.93,31.98,368294.0,22.2724,22.3352,22.2654,22.3003,368294.0
2016-11-15 13:50:00,31.99,31.99,31.95,31.96,481581.0,22.3073,22.3073,22.2794,22.2864,481581.0
2016-11-15 14:00:00,31.97,31.99,31.95,31.96,370018.0,22.2933,22.3073,22.2794,22.2864,370018.0
2016-11-15 14:10:00,31.96,31.99,31.94,31.96,564890.0,22.2864,22.3073,22.2724,22.2864,564890.0
2016-11-15 14:20:00,31.96,31.99,31.95,31.98,381758.0,22.2864,22.3073,22.2794,22.3003,381758.0
2016-11-15 14:30:00,31.98,32.03,31.96,32.02,513031.0,22.3003,22.3352,22.2864,22.3282,513031.0
2016-11-15 14:40:00,32.02,32.04,31.98,31.99,371956.0,22.3282,22.3421,22.3003,22.3073,371956.0
2016-11-15 14:50:00,31.99,32.07,31.98,32.05,349518.0,22.3073,22.3631,22.3003,22.3491,349518.0
2016-11-15 15:00:00,32.05,32.11,32.02,32.08,742948.0,22.3491,22.391,22.3282,22.37,742948.0
2016-11-15 15:10:00,32.08,32.14,32.07,32.12,732010.0,22.37,22.4119,22.3631,22.3979,732010.0
2016-11-15 15:20:00,32.12,32.14,32.1,32.14,408727.0,22.3979,22.4119,22.384,22.4119,408727.0
2016-11-15 15:30:00,32.14,32.19,32.12,32.19,867993.0,22.4119,22.4467,22.3979,22.4467,867993.0
2016-11-15 15:40:00,32.19,32.21,32.1,32.1,995058.0,22.4467,22.4607,22.384,22.384,995058.0
2016-11-15 15:50:00,32.11,32.23,32.08,32.23,2815798.0,22.391,22.4746,22.37,22.4746,2815798.0
2016-11-16 09:30:00,32.2,32.28,32.1,32.14,864544.0,22.4537,22.5095,22.384,22.4119,864544.0
2016-11-16 09:40:00,32.15,32.3,32.15,32.18,449030.0,22.4189,22.5235,22.4189,22.4398,449030.0
2016-11-16 09:50:00,32.18,32.28,32.17,32.23,300190.0,22.4398,22.5095,22.4328,22.4746,300190.0
2016-11-16 10:00:00,32.24,32.33,32.24,32.33,424192.0,22.4816,22.5444,22.4816,22.5444,424192.0
2016-11-16 10:10:00,32.33,32.33,32.25,32.25,290746.0,22.5444,22.5444,22.4886,22.4886,290746.0
2016-11-16 10:20:00,32.25,32.3,32.24,32.29,332420.0,22.4886,22.5235,22.4816,22.5165,332420.0
2016-11-16 10:30:00,32.28,32.3,32.19,32.2,466233.0,22.5095,22.5235,22.4467,22.4537,466233.0
2016-11-16 10:40:00,32.2,32.28,32.2,32.23,449814.0,22.4537,22.5095,22.4537,22.4746,449814.0
2016-11-16 10:50:00,32.23,32.24,32.17,32.18,313284.0,22.4746,22.4816,22.4328,22.4398,313284.0
2016-11-16 11:00:00,32.19,32.22,32.13,32.22,365412.0,22.4467,22.4677,22.4049,22.4677,365412.0
2016-11-16 11:10:00,32.22,32.23,32.13,32.18,343576.0,22.4677,22.4746,22.4049,22.4398,343576.0
2016-11-16 11:20:00,32.18,32.18,32.14,32.17,300930.0,22.4398,22.4398,22.4119,22.4328,300930.0
2016-11-16 11:30:00,32.17,32.17,32.08,32.09,384343.0,22.4328,22.4328,22.37,22.377,384343.0
2016-11-16 11:40:00,32.09,32.13,32.06,32.07,299881.0,22.377,22.4049,22.3561,22.3631,299881.0
2016-11-16 11:50:00,32.06,32.09,32.04,32.08,219552.0,22.3561,22.377,22.3421,22.37,219552.0
2016-11-16 12:00:00,32.09,32.13,32.07,32.09,271221.0,22.377,22.4049,22.3631,22.377,271221.0
2016-11-16 12:10:00,32.09,32.12,32.07,32.08,243085.0,22.377,22.3979,22.3631,22.37,243085.0
2016-11-16 12:20:00,32.07,32.1,32.05,32.07,218594.0,22.3631,22.384,22.3491,22.3631,218594.0
2016-11-16 12:30:00,32.07,32.1,32.06,32.07,247796.0,22.3631,22.384,22.3561,22.3631,247796.0
2016-11-16 12:40:00,32.08,32.08,32.03,32.06,261076.0,22.37,22.37,22.3352,22.3561,261076.0
2016-11-16 12:50:00,32.06,32.11,32.05,32.09,188632.0,22.3561,22.391,22.3491,22.377,188632.0
2016-11-16 13:00:00,32.09,32.13,32.08,32.1,233358.0,22.377,22.4049,22.37,22.384,233358.0
2016-11-16 13:10:00,32.09,32.1,32.06,32.07,223183.0,22.377,22.384,22.3561,22.3631,223183.0
2016-11-16 13:20:00,32.08,32.1,32.05,32.09,253086.0,22.37,22.384,22.3491,22.377,253086.0
2016-11-16 13:30:00,32.09,32.13,32.08,32.13,180855.0,22.377,22.4049,22.37,22.4049,180855.0
2016-11-16 13:40:00,32.12,32.13,32.08,32.12,212830.0,22.3979,22.4049,22.37,22.3979,212830.0
2016-11-16 13:50:00,32.12,32.13,32.09,32.1,306419.0,22.3979,22.4049,22.377,22.384,306419.0
2016-11-16 14:00:00,32.1,32.1,32.05,32.07,249005.0,22.384,22.384,22.3491,22.3631,249005.0
2016-11-16 14:10:00,32.07,32.12,32.06,32.09,283871.0,22.3631,22.3979,22.3561,22.377,283871.0
2016-11-16 14:20:00,32.1,32.1,32.05,32.06,253232.0,22.384,22.384,22.3491,22.3561,253232.0
2016-11-16 14:30:00,32.06,32.11,32.04,32.04,389785.0,22.3561,22.391,22.3421,22.3421,389785.0
2016-11-16 14:40:00,32.04,32.05,32.02,32.02,335452.0,22.3421,22.3491,22.3282,22.3282,335452.0
2016-11-16 14:50:00,32.02,32.05,32.01,32.04,498224.0,22.3282,22.3491,22.3212,22.3421,498224.0
2016-11-16 15:00:00,32.04,32.05,32.02,32.04,410316.0,22.3421,22.3491,22.3282,22.3421,410316.0
2016-11-16 15:10:00,32.04,32.07,32.03,32.05,1052894.0,22.3421,22.3631,22.3352,22.3491,1052894.0
2016-11-16 15:20:00,32.05,32.05,31.98,32.01,486097.0,22.3491,22.3491,22.3003,22.3212,486097.0
2016-11-16 15:30:00,32.01,32.03,31.95,31.96,1213802.0,22.3212,22.3352,22.2794,22.2864,1213802.0
2016-11-16 15:40:00,31.96,32.01,31.95,31.95,1634800.0,22.2864,22.3212,22.2794,22.2794,1634800.0
2016-11-16 15:50:00,31.95,31.99,31.93,31.95,3125893.0,22.2794,22.3073,22.2654,22.2794,3125893.0
2016-11-17 09:30:00,32.01,32.12,31.81,31.91,906831.0,22.3212,22.3979,22.1818,22.2515,906831.0
2016-11-17 09:40:00,31.9,31.95,31.85,31.91,344143.0,22.2445,22.2794,22.2097,22.2515,344143.0
2016-11-17 09:50:00,31.91,31.97,31.88,31.9,396442.0,22.2515,22.2933,22.2306,22.2445,396442.0
2016-11-17 10:00:00,31.91,31.91,31.84,31.86,308440.0,22.2515,22.2515,22.2027,22.2166,308440.0
2016-11-17 10:10:00,31.87,31.88,31.82,31.84,386760.0,22.2236,22.2306,22.1887,22.2027,386760.0
2016-11-17 10:20:00,31.84,31.95,31.83,31.95,415867.0,22.2027,22.2794,22.1957,22.2794,415867.0
2016-11-17 10:30:00,31.95,31.98,31.9,31.98,467752.0,22.2794,22.3003,22.2445,22.3003,467752.0
2016-11-17 10:40:00,31.98,32.03,31.95,31.99,568421.0,22.3003,22.3352,22.2794,22.3073,568421.0
2016-11-17 10:50:00,31.99,32.03,31.95,31.97,501220.0,22.3073,22.3352,22.2794,22.2933,501220.0
2016-11-17 11:00:00,31.98,32.06,31.96,32.05,481882.0,22.3003,22.3561,22.2864,22.3491,481882.0
2016-11-17 11:10:00,32.05,32.08,32.02,32.04,387187.0,22.3491,22.37,22.3282,22.3421,387187.0
2016-11-17 11:20:00,32.03,32.05,31.99,32.0,329050.0,22.3352,22.3491,22.3073,22.3143,329050.0
2016-11-17 11:30:00,31.99,32.03,31.98,32.0,560669.0,22.3073,22.3352,22.3003,22.3143,560669.0
2016-11-17 11:40:00,32.0,32.01,31.95,31.95,762197.0,22.3143,22.3212,22.2794,22.2794,762197.0
2016-11-17 11:50:00,31.95,31.97,31.92,31.93,320388.0,22.2794,22.2933,22.2585,22.2654,320388.0
2016-11-17 12:00:00,31.93,31.95,31.91,31.94,245537.0,22.2654,22.2794,22.2515,22.2724,245537.0
2016-11-17 12:10:00,31.94,31.96,31.91,31.93,249588.0,22.2724,22.2864,22.2515,22.2654,249588.0
2016-11-17 12:20:00,31.93,31.95,31.91,31.93,404324.0,22.2654,22.2794,22.2515,22.2654,404324.0
2016-11-17 12:30:00,31.93,31.93,31.9,31.92,292872.0,22.2654,22.2654,22.2445,22.2585,292872.0
2016-11-17 12:40:00,31.92,31.92,31.86,31.88,425136.0,22.2585,22.2585,22.2166,22.2306,425136.0
2016-11-17 12:50:00,31.88,31.88,31.82,31.84,415100.0,22.2306,22.2306,22.1887,22.2027,415100.0
2016-11-17 13:00:00,31.83,31.87,31.82,31.83,800001.0,22.1957,22.2236,22.1887,22.1957,800001.0
2016-11-17 13:10:00,31.83,31.84,31.8,31.81,427670.0,22.1957,22.2027,22.1748,22.1818,427670.0
2016-11-17 13:20:00,31.81,31.81,31.76,31.77,620547.0,22.1818,22.1818,22.1469,22.1539,620547.0
2016-11-17 13:30:00,31.77,31.8,31.75,31.8,531420.0,22.1539,22.1748,22.1399,22.1748,531420.0
2016-11-17 13:40:00,31.8,31.8,31.77,31.79,171761.0,22.1748,22.1748,22.1539,22.1678,171761.0
2016-11-17 13:50:00,31.79,31.87,31.78,31.84,328370.0,22.1678,22.2236,22.1608,22.2027,328370.0
2016-11-17 14:00:00,31.83,31.85,31.79,31.8,322253.0,22.1957,22.2097,22.1678,22.1748,322253.0
2016-11-17 14:10:00,31.8,31.81,31.77,31.78,273841.0,22.1748,22.1818,22.1539,22.1608,273841.0
2016-11-17 14:20:00,31.78,31.79,31.75,31.76,156715.0,22.1608,22.1678,22.1399,22.1469,156715.0
2016-11-17 14:30:00,31.76,31.76,31.71,31.71,497063.0,22.1469,22.1469,22.112,22.112,497063.0
2016-11-17 14:40:00,31.71,31.73,31.68,31.69,468664.0,22.112,22.126,22.0911,22.0981,468664.0
2016-11-17 14:50:00,31.69,31.71,31.68,31.71,333723.0,22.0981,22.112,22.0911,22.112,333723.0
2016-11-17 15:00:00,31.71,31.75,31.7,31.75,411003.0,22.112,22.1399,22.1051,22.1399,411003.0
2016-11-17 15:10:00,31.75,31.81,31.74,31.81,559868.0,22.1399,22.1818,22.133,22.1818,559868.0
2016-11-17 15:20:00,31.81,31.86,31.73,31.81,2409249.0,22.1818,22.2166,22.126,22.1818,2409249.0
2016-11-17 15:30:00,31.81,31.81,31.73,31.76,1733138.0,22.1818,22.1818,22.126,22.1469,1733138.0
2016-11-17 15:40:00,31.75,31.77,31.72,31.76,1349382.0,22.1399,22.1539,22.119,22.1469,1349382.0
2016-11-17 15:50:00,31.77,31.78,31.72,31.73,2640281.0,22.1539,22.1608,22.119,22.126,2640281.0
2016-11-18 09:30:00,31.95,31.95,31.76,31.77,2858896.0,22.2794,22.2794,22.1469,22.1539,2858896.0
2016-11-18 09:40:00,31.77,31.77,31.63,31.69,445756.0,22.1539,22.1539,22.0562,22.0981,445756.0
2016-11-18 09:50:00,31.69,31.71,31.64,31.66,477741.0,22.0981,22.112,22.0632,22.0772,477741.0
2016-11-18 10:00:00,31.66,31.72,31.6,31.65,646463.0,22.0772,22.119,22.0353,22.0702,646463.0
2016-11-18 10:10:00,31.65,31.66,31.61,31.62,366283.0,22.0702,22.0772,22.0423,22.0493,366283.0
2016-11-18 10:20:00,31.62,31.68,31.58,31.66,345966.0,22.0493,22.0911,22.0214,22.0772,345966.0
2016-11-18 10:30:00,31.66,31.66,31.59,31.64,377061.0,22.0772,22.0772,22.0284,22.0632,377061.0
2016-11-18 10:40:00,31.64,31.67,31.61,31.62,690598.0,22.0632,22.0841,22.0423,22.0493,690598.0
2016-11-18 10:50:00,31.61,31.63,31.56,31.61,331149.0,22.0423,22.0562,22.0074,22.0423,331149.0
2016-11-18 11:00:00,31.61,31.64,31.59,31.64,551113.0,22.0423,22.0632,22.0284,22.0632,551113.0
2016-11-18 11:10:00,31.64,31.64,31.59,31.63,330265.0,22.0632,22.0632,22.0284,22.0562,330265.0
2016-11-18 11:20:00,31.63,31.65,31.58,31.63,383832.0,22.0562,22.0702,22.0214,22.0562,383832.0
2016-11-18 11:30:00,31.63,31.63,31.58,31.6,373386.0,22.0562,22.0562,22.0214,22.0353,373386.0
2016-11-18 11:40:00,31.59,31.65,31.58,31.59,318215.0,22.0284,22.0702,22.0214,22.0284,318215.0
2016-11-18 11:50:00,31.59,31.6,31.57,31.58,235022.0,22.0284,22.0353,22.0144,22.0214,235022.0
2016-11-18 12:00:00,31.58,31.61,31.57,31.6,317590.0,22.0214,22.0423,22.0144,22.0353,317590.0
2016-11-18 12:10:00,31.6,31.61,31.57,31.59,330356.0,22.0353,22.0423,22.0144,22.0284,330356.0
2016-11-18 12:20:00,31.59,31.61,31.56,31.61,187921.0,22.0284,22.0423,22.0074,22.0423,187921.0
2016-11-18 12:30:00,31.61,31.63,31.59,31.6,192961.0,22.0423,22.0562,22.0284,22.0353,192961.0
2016-11-18 12:40:00,31.61,31.63,31.6,31.62,119698.0,22.0423,22.0562,22.0353,22.0493,119698.0
2016-11-18 12:50:00,31.63,31.63,31.6,31.62,93066.0,22.0562,22.0562,22.0353,22.0493,93066.0
2016-11-18 13:00:00,31.62,31.63,31.59,31.62,160817.0,22.0493,22.0562,22.0284,22.0493,160817.0
2016-11-18 13:10:00,31.62,31.63,31.6,31.62,172835.0,22.0493,22.0562,22.0353,22.0493,172835.0
2016-11-18 13:20:00,31.63,31.64,31.6,31.61,248840.0,22.0562,22.0632,22.0353,22.0423,248840.0
2016-11-18 13:30:00,31.61,31.62,31.59,31.61,142926.0,22.0423,22.0493,22.0284,22.0423,142926.0
2016-11-18 13:40:00,31.61,31.62,31.58,31.58,188313.0,22.0423,22.0493,22.0214,22.0214,188313.0
2016-11-18 13:50:00,31.58,31.6,31.57,31.58,185972.0,22.0214,22.0353,22.0144,22.0214,185972.0
2016-11-18 14:00:00,31.59,31.6,31.54,31.55,350534.0,22.0284,22.0353,21.9935,22.0005,350534.0
2016-11-18 14:10:00,31.54,31.56,31.54,31.55,243386.0,21.9935,22.0074,21.9935,22.0005,243386.0
2016-11-18 14:20:00,31.54,31.55,31.5,31.5,354968.0,21.9935,22.0005,21.9656,21.9656,354968.0
2016-11-18 14:30:00,31.5,31.53,31.5,31.52,382918.0,21.9656,21.9865,21.9656,21.9795,382918.0
2016-11-18 14:40:00,31.52,31.52,31.48,31.49,509428.0,21.9795,21.9795,21.9516,21.9586,509428.0
2016-11-18 14:50:00,31.5,31.52,31.48,31.51,628520.0,21.9656,21.9795,21.9516,21.9726,628520.0
2016-11-18 15:00:00,31.52,31.52,31.47,31.52,487663.0,21.9795,21.9795,21.9447,21.9795,487663.0
2016-11-18 15:10:00,31.52,31.54,31.51,31.53,443759.0,21.9795,21.9935,21.9726,21.9865,443759.0
2016-11-18 15:20:00,31.52,31.58,31.52,31.54,639598.0,21.9795,22.0214,21.9795,21.9935,639598.0
2016-11-18 15:30:00,31.54,31.57,31.5,31.55,1035797.0,21.9935,22.0144,21.9656,22.0005,1035797.0
2016-11-18 15:40:00,31.56,31.58,31.52,31.52,1223674.0,22.0074,22.0214,21.9795,21.9795,1223674.0
2016-11-18 15:50:00,31.53,31.53,31.44,31.46,2160060.0,21.9865,21.9865,21.9238,21.9377,2160060.0
2016-11-21 09:30:00,31.51,31.66,31.5,31.59,642715.0,21.9726,22.0772,21.9656,22.0284,642715.0
2016-11-21 09:40:00,31.6,31.62,31.52,31.61,372300.0,22.0353,22.0493,21.9795,22.0423,372300.0
2016-11-21 09:50:00,31.61,31.62,31.56,31.62,660480.0,22.0423,22.0493,22.0074,22.0493,660480.0
2016-11-21 10:00:00,31.62,31.62,31.54,31.56,398705.0,22.0493,22.0493,21.9935,22.0074,398705.0
2016-11-21 10:10:00,31.56,31.61,31.55,31.55,266036.0,22.0074,22.0423,22.0005,22.0005,266036.0
2016-11-21 10:20:00,31.56,31.56,31.49,31.5,565359.0,22.0074,22.0074,21.9586,21.9656,565359.0
2016-11-21 10:30:00,31.5,31.57,31.49,31.57,286217.0,21.9656,22.0144,21.9586,22.0144,286217.0
2016-11-21 10:40:00,31.57,31.64,31.56,31.61,551688.0,22.0144,22.0632,22.0074,22.0423,551688.0
2016-11-21 10:50:00,31.61,31.69,31.59,31.68,693063.0,22.0423,22.0981,22.0284,22.0911,693063.0
2016-11-21 11:00:00,31.68,31.68,31.62,31.62,783364.0,22.0911,22.0911,22.0493,22.0493,783364.0
2016-11-21 11:10:00,31.63,31.63,31.56,31.56,377808.0,22.0562,22.0562,22.0074,22.0074,377808.0
2016-11-21 11:20:00,31.56,31.6,31.54,31.57,410338.0,22.0074,22.0353,21.9935,22.0144,410338.0
2016-11-21 11:30:00,31.57,31.61,31.56,31.59,340622.0,22.0144,22.0423,22.0074,22.0284,340622.0
2016-11-21 11:40:00,31.59,31.6,31.56,31.59,153855.0,22.0284,22.0353,22.0074,22.0284,153855.0
2016-11-21 11:50:00,31.59,31.6,31.56,31.57,651740.0,22.0284,22.0353,22.0074,22.0144,651740.0
2016-11-21 12:00:00,31.58,31.61,31.56,31.61,272887.0,22.0214,22.0423,22.0074,22.0423,272887.0
2016-11-21 12:10:00,31.6,31.61,31.53,31.56,424499.0,22.0353,22.0423,21.9865,22.0074,424499.0
2016-11-21 12:20:00,31.55,31.6,31.55,31.59,646468.0,22.0005,22.0353,22.0005,22.0284,646468.0
2016-11-21 12:30:00,31.59,31.61,31.54,31.56,293357.0,22.0284,22.0423,21.9935,22.0074,293357.0
2016-11-21 12:40:00,31.56,31.62,31.55,31.6,264750.0,22.0074,22.0493,22.0005,22.0353,264750.0
2016-11-21 12:50:00,31.61,31.63,31.6,31.63,198767.0,22.0423,22.0562,22.0353,22.0562,198767.0
2016-11-21 13:00:00,31.62,31.64,31.6,31.61,293579.0,22.0493,22.0632,22.0353,22.0423,293579.0
2016-11-21 13:10:00,31.61,31.62,31.59,31.6,622315.0,22.0423,22.0493,22.0284,22.0353,622315.0
2016-11-21 13:20:00,31.6,31.6,31.57,31.58,250690.0,22.0353,22.0353,22.0144,22.0214,250690.0
2016-11-21 13:30:00,31.57,31.6,31.57,31.59,173538.0,22.0144,22.0353,22.0144,22.0284,173538.0
2016-11-21 13:40:00,31.59,31.6,31.53,31.54,288452.0,22.0284,22.0353,21.9865,21.9935,288452.0
2016-11-21 13:50:00,31.54,31.56,31.52,31.55,134116.0,21.9935,22.0074,21.9795,22.0005,134116.0
2016-11-21 14:00:00,31.55,31.56,31.53,31.55,171369.0,22.0005,22.0074,21.9865,22.0005,171369.0
2016-11-21 14:10:00,31.55,31.55,31.5,31.55,389039.0,22.0005,22.0005,21.9656,22.0005,389039.0
2016-11-21 14:20:00,31.55,31.57,31.53,31.53,167497.0,22.0005,22.0144,21.9865,21.9865,167497.0
2016-11-21 14:30:00,31.53,31.58,31.53,31.57,216841.0,21.9865,22.0214,21.9865,22.0144,216841.0
2016-11-21 14:40:00,31.57,31.58,31.53,31.56,273609.0,22.0144,22.0214,21.9865,22.0074,273609.0
2016-11-21 14:50:00,31.57,31.6,31.55,31.55,500860.0,22.0144,22.0353,22.0005,22.0005,500860.0
2016-11-21 15:00:00,31.56,31.56,31.54,31.56,192781.0,22.0074,22.0074,21.9935,22.0074,192781.0
2016-11-21 15:10:00,31.56,31.58,31.53,31.56,538721.0,22.0074,22.0214,21.9865,22.0074,538721.0
2016-11-21 15:20:00,31.56,31.56,31.52,31.54,340265.0,22.0074,22.0074,21.9795,21.9935,340265.0
2016-11-21 15:30:00,31.54,31.56,31.52,31.53,469128.0,21.9935,22.0074,21.9795,21.9865,469128.0
2016-11-21 15:40:00,31.53,31.56,31.49,31.54,755089.0,21.9865,22.0074,21.9586,21.9935,755089.0
2016-11-21 15:50:00,31.54,31.59,31.53,31.58,1365991.0,21.9935,22.0284,21.9865,22.0214,1365991.0
2016-11-22 09:30:00,31.93,31.99,31.47,31.47,2149700.0,22.2654,22.3073,21.9447,21.9447,2149700.0
2016-11-22 09:40:00,31.47,31.66,31.43,31.64,1039673.0,21.9447,22.0772,21.9168,22.0632,1039673.0
2016-11-22 09:50:00,31.63,31.64,31.51,31.58,539462.0,22.0562,22.0632,21.9726,22.0214,539462.0
2016-11-22 10:00:00,31.59,31.61,31.52,31.54,734281.0,22.0284,22.0423,21.9795,21.9935,734281.0
2016-11-22 10:10:00,31.53,31.57,31.51,31.53,354226.0,21.9865,22.0144,21.9726,21.9865,354226.0
2016-11-22 10:20:00,31.53,31.57,31.52,31.55,266102.0,21.9865,22.0144,21.9795,22.0005,266102.0
2016-11-22 10:30:00,31.55,31.55,31.44,31.45,495228.0,22.0005,22.0005,21.9238,21.9307,495228.0
2016-11-22 10:40:00,31.44,31.46,31.37,31.38,677464.0,21.9238,21.9377,21.8749,21.8819,677464.0
2016-11-22 10:50:00,31.37,31.38,31.31,31.34,715455.0,21.8749,21.8819,21.8331,21.854,715455.0
2016-11-22 11:00:00,31.34,31.34,31.25,31.28,779772.0,21.854,21.854,21.7913,21.8122,779772.0
2016-11-22 11:10:00,31.29,31.31,31.19,31.23,802259.0,21.8192,21.8331,21.7494,21.7773,802259.0
2016-11-22 11:20:00,31.22,31.23,31.17,31.18,637629.0,21.7703,21.7773,21.7355,21.7425,637629.0
2016-11-22 11:30:00,31.17,31.19,31.12,31.14,943183.0,21.7355,21.7494,21.7006,21.7146,943183.0
2016-11-22 11:40:00,31.14,31.14,31.09,31.11,813733.0,21.7146,21.7146,21.6797,21.6936,813733.0
2016-11-22 11:50:00,31.11,31.14,31.05,31.07,820882.0,21.6936,21.7146,21.6518,21.6657,820882.0
2016-11-22 12:00:00,31.07,31.14,31.05,31.14,785144.0,21.6657,21.7146,21.6518,21.7146,785144.0
2016-11-22 12:10:00,31.14,31.19,31.11,31.18,357524.0,21.7146,21.7494,21.6936,21.7425,357524.0
2016-11-22 12:20:00,31.18,31.18,31.15,31.17,303840.0,21.7425,21.7425,21.7215,21.7355,303840.0
2016-11-22 12:30:00,31.17,31.2,31.14,31.18,299444.0,21.7355,21.7564,21.7146,21.7425,299444.0
2016-11-22 12:40:00,31.19,31.19,31.15,31.17,419257.0,21.7494,21.7494,21.7215,21.7355,419257.0
2016-11-22 12:50:00,31.17,31.22,31.16,31.22,309330.0,21.7355,21.7703,21.7285,21.7703,309330.0
2016-11-22 13:00:00,31.22,31.25,31.2,31.24,562720.0,21.7703,21.7913,21.7564,21.7843,562720.0
2016-11-22 13:10:00,31.24,31.27,31.22,31.26,375112.0,21.7843,21.8052,21.7703,21.7982,375112.0
2016-11-22 13:20:00,31.25,31.31,31.24,31.26,376362.0,21.7913,21.8331,21.7843,21.7982,376362.0
2016-11-22 13:30:00,31.26,31.28,31.22,31.27,374374.0,21.7982,21.8122,21.7703,21.8052,374374.0
2016-11-22 13:40:00,31.27,31.29,31.22,31.23,303357.0,21.8052,21.8192,21.7703,21.7773,303357.0
2016-11-22 13:50:00,31.24,31.24,31.21,31.23,243025.0,21.7843,21.7843,21.7634,21.7773,243025.0
2016-11-22 14:00:00,31.23,31.24,31.18,31.21,258743.0,21.7773,21.7843,21.7425,21.7634,258743.0
2016-11-22 14:10:00,31.22,31.22,31.19,31.21,337253.0,21.7703,21.7703,21.7494,21.7634,337253.0
2016-11-22 14:20:00,31.21,31.24,31.2,31.21,289781.0,21.7634,21.7843,21.7564,21.7634,289781.0
2016-11-22 14:30:00,31.22,31.26,31.21,31.23,250379.0,21.7703,21.7982,21.7634,21.7773,250379.0
2016-11-22 14:40:00,31.24,31.26,31.23,31.25,247807.0,21.7843,21.7982,21.7773,21.7913,247807.0
2016-11-22 14:50:00,31.25,31.27,31.23,31.23,303531.0,21.7913,21.8052,21.7773,21.7773,303531.0
2016-11-22 15:00:00,31.24,31.25,31.2,31.21,354355.0,21.7843,21.7913,21.7564,21.7634,354355.0
2016-11-22 15:10:00,31.21,31.24,31.2,31.24,467363.0,21.7634,21.7843,21.7564,21.7843,467363.0
2016-11-22 15:20:00,31.24,31.27,31.22,31.23,443172.0,21.7843,21.8052,21.7703,21.7773,443172.0
2016-11-22 15:30:00,31.22,31.26,31.22,31.24,482766.0,21.7703,21.7982,21.7703,21.7843,482766.0
2016-11-22 15:40:00,31.24,31.33,31.24,31.32,866051.0,21.7843,21.847,21.7843,21.8401,866051.0
2016-11-22 15:50:00,31.32,31.36,31.29,31.32,1532267.0,21.8401,21.868,21.8192,21.8401,1532267.0
2016-11-23 09:30:00,31.18,31.18,30.63,30.99,2036370.0,21.7425,21.7425,21.3589,21.61,2036370.0
2016-11-23 09:40:00,30.99,31.07,30.91,31.03,723297.0,21.61,21.6657,21.5542,21.6379,723297.0
2016-11-23 09:50:00,31.04,31.13,31.0,31.11,622142.0,21.6448,21.7076,21.6169,21.6936,622142.0
2016-11-23 10:00:00,31.11,31.2,31.1,31.18,454888.0,21.6936,21.7564,21.6867,21.7425,454888.0
2016-11-23 10:10:00,31.18,31.31,31.15,31.29,667388.0,21.7425,21.8331,21.7215,21.8192,667388.0
2016-11-23 10:20:00,31.28,31.3,31.2,31.21,588186.0,21.8122,21.8261,21.7564,21.7634,588186.0
2016-11-23 10:30:00,31.21,31.22,31.1,31.13,874508.0,21.7634,21.7703,21.6867,21.7076,874508.0
2016-11-23 10:40:00,31.13,31.23,31.11,31.12,721933.0,21.7076,21.7773,21.6936,21.7006,721933.0
2016-11-23 10:50:00,31.11,31.13,31.02,31.07,633410.0,21.6936,21.7076,21.6309,21.6657,633410.0
2016-11-23 11:00:00,31.07,31.07,30.97,31.04,498616.0,21.6657,21.6657,21.596,21.6448,498616.0
2016-11-23 11:10:00,31.04,31.04,30.98,31.01,598399.0,21.6448,21.6448,21.603,21.6239,598399.0
2016-11-23 11:20:00,31.01,31.03,30.99,31.01,621332.0,21.6239,21.6379,21.61,21.6239,621332.0
2016-11-23 11:30:00,31.01,31.15,30.99,31.15,626277.0,21.6239,21.7215,21.61,21.7215,626277.0
2016-11-23 11:40:00,31.15,31.18,31.14,31.15,445304.0,21.7215,21.7425,21.7146,21.7215,445304.0
2016-11-23 11:50:00,31.14,31.18,31.1,31.18,609022.0,21.7146,21.7425,21.6867,21.7425,609022.0
2016-11-23 12:00:00,31.18,31.2,31.15,31.15,279860.0,21.7425,21.7564,21.7215,21.7215,279860.0
2016-11-23 12:10:00,31.16,31.2,31.15,31.2,269488.0,21.7285,21.7564,21.7215,21.7564,269488.0
2016-11-23 12:20:00,31.2,31.25,31.19,31.24,348789.0,21.7564,21.7913,21.7494,21.7843,348789.0
2016-11-23 12:30:00,31.23,31.26,31.21,31.25,259905.0,21.7773,21.7982,21.7634,21.7913,259905.0
2016-11-23 12:40:00,31.25,31.28,31.22,31.28,169794.0,21.7913,21.8122,21.7703,21.8122,169794.0
2016-11-23 12:50:00,31.27,31.29,31.27,31.28,212933.0,21.8052,21.8192,21.8052,21.8122,212933.0
2016-11-23 13:00:00,31.29,31.32,31.28,31.31,425564.0,21.8192,21.8401,21.8122,21.8331,425564.0
2016-11-23 13:10:00,31.31,31.36,31.29,31.3,464526.0,21.8331,21.868,21.8192,21.8261,464526.0
2016-11-23 13:20:00,31.3,31.3,31.27,31.28,298346.0,21.8261,21.8261,21.8052,21.8122,298346.0
2016-11-23 13:30:00,31.29,31.33,31.27,31.32,248618.0,21.8192,21.847,21.8052,21.8401,248618.0
2016-11-23 13:40:00,31.31,31.32,31.28,31.31,324052.0,21.8331,21.8401,21.8122,21.8331,324052.0
2016-11-23 13:50:00,31.31,31.36,31.3,31.35,259325.0,21.8331,21.868,21.8261,21.861,259325.0
2016-11-23 14:00:00,31.35,31.4,31.34,31.37,357710.0,21.861,21.8959,21.854,21.8749,357710.0
2016-11-23 14:10:00,31.37,31.4,31.34,31.36,241817.0,21.8749,21.8959,21.854,21.868,241817.0
2016-11-23 14:20:00,31.36,31.41,31.35,31.41,272050.0,21.868,21.9028,21.861,21.9028,272050.0
2016-11-23 14:30:00,31.41,31.41,31.33,31.34,186056.0,21.9028,21.9028,21.847,21.854,186056.0
2016-11-23 14:40:00,31.34,31.39,31.33,31.39,227199.0,21.854,21.8889,21.847,21.8889,227199.0
2016-11-23 14:50:00,31.39,31.43,31.38,31.41,343217.0,21.8889,21.9168,21.8819,21.9028,343217.0
2016-11-23 15:00:00,31.42,31.45,31.41,31.45,270082.0,21.9098,21.9307,21.9028,21.9307,270082.0
2016-11-23 15:10:00,31.45,31.45,31.33,31.35,329241.0,21.9307,21.9307,21.847,21.861,329241.0
2016-11-23 15:20:00,31.36,31.39,31.35,31.36,367762.0,21.868,21.8889,21.861,21.868,367762.0
2016-11-23 15:30:00,31.36,31.41,31.34,31.4,345995.0,21.868,21.9028,21.854,21.8959,345995.0
2016-11-23 15:40:00,31.4,31.43,31.39,31.41,565022.0,21.8959,21.9168,21.8889,21.9028,565022.0
2016-11-23 15:50:00,31.4,31.43,31.4,31.41,1228019.0,21.8959,21.9168,21.8959,21.9028,1228019.0
2016-11-25 09:30:00,31.6,31.74,31.59,31.64,1037266.0,22.0353,22.133,22.0284,22.0632,1037266.0
2016-11-25 09:40:00,31.64,31.65,31.57,31.63,434719.0,22.0632,22.0702,22.0144,22.0562,434719.0
2016-11-25 09:50:00,31.62,31.65,31.58,31.62,378513.0,22.0493,22.0702,22.0214,22.0493,378513.0
2016-11-25 10:00:00,31.62,31.63,31.56,31.62,482661.0,22.0493,22.0562,22.0074,22.0493,482661.0
2016-11-25 10:10:00,31.62,31.65,31.61,31.64,358353.0,22.0493,22.0702,22.0423,22.0632,358353.0
2016-11-25 10:20:00,31.64,31.64,31.59,31.6,255496.0,22.0632,22.0632,22.0284,22.0353,255496.0
2016-11-25 10:30:00,31.6,31.63,31.59,31.62,402046.0,22.0353,22.0562,22.0284,22.0493,402046.0
2016-11-25 10:40:00,31.63,31.63,31.56,31.6,278609.0,22.0562,22.0562,22.0074,22.0353,278609.0
2016-11-25 10:50:00,31.59,31.65,31.59,31.6,402422.0,22.0284,22.0702,22.0284,22.0353,402422.0
2016-11-25 11:00:00,31.6,31.64,31.6,31.6,211072.0,22.0353,22.0632,22.0353,22.0353,211072.0
2016-11-25 11:10:00,31.6,31.61,31.55,31.56,435007.0,22.0353,22.0423,22.0005,22.0074,435007.0
2016-11-25 11:20:00,31.56,31.6,31.55,31.6,287441.0,22.0074,22.0353,22.0005,22.0353,287441.0
2016-11-25 11:30:00,31.6,31.65,31.59,31.6,309764.0,22.0353,22.0702,22.0284,22.0353,309764.0
2016-11-25 11:40:00,31.61,31.65,31.6,31.62,225925.0,22.0423,22.0702,22.0353,22.0493,225925.0
2016-11-25 11:50:00,31.65,31.65,31.6,31.63,212990.0,22.0702,22.0702,22.0353,22.0562,212990.0
2016-11-25 12:00:00,31.64,31.68,31.6,31.64,386670.0,22.0632,22.0911,22.0353,22.0632,386670.0
2016-11-25 12:10:00,31.64,31.67,31.61,31.62,239483.0,22.0632,22.0841,22.0423,22.0493,239483.0
2016-11-25 12:20:00,31.62,31.63,31.58,31.61,217690.0,22.0493,22.0562,22.0214,22.0423,217690.0
2016-11-25 12:30:00,31.61,31.65,31.6,31.64,396451.0,22.0423,22.0702,22.0353,22.0632,396451.0
2016-11-25 12:40:00,31.64,31.66,31.61,31.66,348220.0,22.0632,22.0772,22.0423,22.0772,348220.0
2016-11-25 12:50:00,31.66,31.7,31.65,31.67,1092089.0,22.0772,22.1051,22.0702,22.0841,1092089.0
2016-11-28 09:30:00,31.69,31.84,31.66,31.76,941938.0,22.0981,22.2027,22.0772,22.1469,941938.0
2016-11-28 09:40:00,31.76,31.78,31.62,31.68,886304.0,22.1469,22.1608,22.0493,22.0911,886304.0
2016-11-28 09:50:00,31.68,31.71,31.56,31.62,526747.0,22.0911,22.112,22.0074,22.0493,526747.0
2016-11-28 10:00:00,31.62,31.67,31.6,31.61,348793.0,22.0493,22.0841,22.0353,22.0423,348793.0
2016-11-28 10:10:00,31.62,31.65,31.6,31.62,268444.0,22.0493,22.0702,22.0353,22.0493,268444.0
2016-11-28 10:20:00,31.63,31.65,31.55,31.64,791641.0,22.0562,22.0702,22.0005,22.0632,791641.0
2016-11-28 10:30:00,31.64,31.7,31.61,31.62,331842.0,22.0632,22.1051,22.0423,22.0493,331842.0
2016-11-28 10:40:00,31.62,31.62,31.5,31.51,495707.0,22.0493,22.0493,21.9656,21.9726,495707.0
2016-11-28 10:50:00,31.51,31.56,31.5,31.52,395732.0,21.9726,22.0074,21.9656,21.9795,395732.0
2016-11-28 11:00:00,31.52,31.56,31.51,31.54,378102.0,21.9795,22.0074,21.9726,21.9935,378102.0
2016-11-28 11:10:00,31.54,31.6,31.53,31.59,427788.0,21.9935,22.0353,21.9865,22.0284,427788.0
2016-11-28 11:20:00,31.59,31.6,31.55,31.59,357783.0,22.0284,22.0353,22.0005,22.0284,357783.0
2016-11-28 11:30:00,31.6,31.62,31.53,31.55,300217.0,22.0353,22.0493,21.9865,22.0005,300217.0
2016-11-28 11:40:00,31.55,31.59,31.54,31.55,246017.0,22.0005,22.0284,21.9935,22.0005,246017.0
2016-11-28 11:50:00,31.55,31.57,31.52,31.56,266980.0,22.0005,22.0144,21.9795,22.0074,266980.0
2016-11-28 12:00:00,31.57,31.63,31.55,31.62,286991.0,22.0144,22.0562,22.0005,22.0493,286991.0
2016-11-28 12:10:00,31.62,31.64,31.6,31.63,173951.0,22.0493,22.0632,22.0353,22.0562,173951.0
2016-11-28 12:20:00,31.63,31.64,31.59,31.64,163692.0,22.0562,22.0632,22.0284,22.0632,163692.0
2016-11-28 12:30:00,31.64,31.68,31.63,31.65,233630.0,22.0632,22.0911,22.0562,22.0702,233630.0
2016-11-28 12:40:00,31.65,31.66,31.59,31.61,197997.0,22.0702,22.0772,22.0284,22.0423,197997.0
2016-11-28 12:50:00,31.61,31.62,31.57,31.6,215781.0,22.0423,22.0493,22.0144,22.0353,215781.0
2016-11-28 13:00:00,31.59,31.62,31.57,31.59,185514.0,22.0284,22.0493,22.0144,22.0284,185514.0
2016-11-28 13:10:00,31.59,31.6,31.57,31.6,191742.0,22.0284,22.0353,22.0144,22.0353,191742.0
2016-11-28 13:20:00,31.6,31.63,31.57,31.58,162208.0,22.0353,22.0562,22.0144,22.0214,162208.0
2016-11-28 13:30:00,31.58,31.59,31.54,31.56,204083.0,22.0214,22.0284,21.9935,22.0074,204083.0
2016-11-28 13:40:00,31.56,31.59,31.55,31.58,137778.0,22.0074,22.0284,22.0005,22.0214,137778.0
2016-11-28 13:50:00,31.58,31.59,31.56,31.58,249632.0,22.0214,22.0284,22.0074,22.0214,249632.0
2016-11-28 14:00:00,31.58,31.61,31.57,31.58,196078.0,22.0214,22.0423,22.0144,22.0214,196078.0
2016-11-28 14:10:00,31.58,31.6,31.56,31.59,201907.0,22.0214,22.0353,22.0074,22.0284,201907.0
2016-11-28 14:20:00,31.58,31.59,31.56,31.57,215690.0,22.0214,22.0284,22.0074,22.0144,215690.0
2016-11-28 14:30:00,31.56,31.61,31.56,31.6,242036.0,22.0074,22.0423,22.0074,22.0353,242036.0
2016-11-28 14:40:00,31.6,31.61,31.58,31.59,168801.0,22.0353,22.0423,22.0214,22.0284,168801.0
2016-11-28 14:50:00,31.59,31.6,31.56,31.57,257851.0,22.0284,22.0353,22.0074,22.0144,257851.0
2016-11-28 15:00:00,31.57,31.59,31.55,31.58,438119.0,22.0144,22.0284,22.0005,22.0214,438119.0
2016-11-28 15:10:00,31.58,31.59,31.54,31.55,344930.0,22.0214,22.0284,21.9935,22.0005,344930.0
2016-11-28 15:20:00,31.56,31.57,31.54,31.54,260445.0,22.0074,22.0144,21.9935,21.9935,260445.0
2016-11-28 15:30:00,31.55,31.58,31.54,31.56,280076.0,22.0005,22.0214,21.9935,22.0074,280076.0
2016-11-28 15:40:00,31.55,31.57,31.53,31.55,565484.0,22.0005,22.0144,21.9865,22.0005,565484.0
2016-11-28 15:50:00,31.56,31.57,31.53,31.55,1407773.0,22.0074,22.0144,21.9865,22.0005,1407773.0
2016-11-29 09:30:00,31.85,31.96,31.77,31.84,1269360.0,22.2097,22.2864,22.1539,22.2027,1269360.0
2016-11-29 09:40:00,31.83,31.83,31.66,31.67,473470.0,22.1957,22.1957,22.0772,22.0841,473470.0
2016-11-29 09:50:00,31.67,31.77,31.66,31.73,424643.0,22.0841,22.1539,22.0772,22.126,424643.0
2016-11-29 10:00:00,31.73,31.75,31.66,31.67,489920.0,22.126,22.1399,22.0772,22.0841,489920.0
2016-11-29 10:10:00,31.67,31.68,31.61,31.65,562129.0,22.0841,22.0911,22.0423,22.0702,562129.0
2016-11-29 10:20:00,31.65,31.74,31.64,31.71,549894.0,22.0702,22.133,22.0632,22.112,549894.0
2016-11-29 10:30:00,31.71,31.78,31.69,31.74,551361.0,22.112,22.1608,22.0981,22.133,551361.0
2016-11-29 10:40:00,31.74,31.76,31.68,31.72,354258.0,22.133,22.1469,22.0911,22.119,354258.0
2016-11-29 10:50:00,31.72,31.83,31.71,31.83,440893.0,22.119,22.1957,22.112,22.1957,440893.0
2016-11-29 11:00:00,31.83,31.86,31.8,31.84,354900.0,22.1957,22.2166,22.1748,22.2027,354900.0
2016-11-29 11:10:00,31.84,31.84,31.77,31.77,287810.0,22.2027,22.2027,22.1539,22.1539,287810.0
2016-11-29 11:20:00,31.78,31.78,31.7,31.71,370808.0,22.1608,22.1608,22.1051,22.112,370808.0
2016-11-29 11:30:00,31.71,31.8,31.7,31.74,496031.0,22.112,22.1748,22.1051,22.133,496031.0
2016-11-29 11:40:00,31.73,31.79,31.73,31.77,259468.0,22.126,22.1678,22.126,22.1539,259468.0
2016-11-29 11:50:00,31.77,31.86,31.77,31.8,366651.0,22.1539,22.2166,22.1539,22.1748,366651.0
2016-11-29 12:00:00,31.8,31.81,31.78,31.79,175942.0,22.1748,22.1818,22.1608,22.1678,175942.0
2016-11-29 12:10:00,31.79,31.84,31.78,31.8,360784.0,22.1678,22.2027,22.1608,22.1748,360784.0
2016-11-29 12:20:00,31.8,31.8,31.76,31.78,336669.0,22.1748,22.1748,22.1469,22.1608,336669.0
2016-11-29 12:30:00,31.79,31.87,31.78,31.86,403081.0,22.1678,22.2236,22.1608,22.2166,403081.0
2016-11-29 12:40:00,31.86,31.88,31.83,31.88,271982.0,22.2166,22.2306,22.1957,22.2306,271982.0
2016-11-29 12:50:00,31.88,31.89,31.82,31.88,319298.0,22.2306,22.2375,22.1887,22.2306,319298.0
2016-11-29 13:00:00,31.88,31.9,31.85,31.85,225403.0,22.2306,22.2445,22.2097,22.2097,225403.0
2016-11-29 13:10:00,31.85,31.86,31.8,31.83,333149.0,22.2097,22.2166,22.1748,22.1957,333149.0
2016-11-29 13:20:00,31.83,31.88,31.83,31.87,371655.0,22.1957,22.2306,22.1957,22.2236,371655.0
2016-11-29 13:30:00,31.87,31.88,31.84,31.86,168607.0,22.2236,22.2306,22.2027,22.2166,168607.0
2016-11-29 13:40:00,31.86,31.88,31.84,31.85,231730.0,22.2166,22.2306,22.2027,22.2097,231730.0
2016-11-29 13:50:00,31.86,31.9,31.85,31.87,279442.0,22.2166,22.2445,22.2097,22.2236,279442.0
2016-11-29 14:00:00,31.87,31.89,31.85,31.86,268761.0,22.2236,22.2375,22.2097,22.2166,268761.0
2016-11-29 14:10:00,31.86,31.89,31.85,31.89,260110.0,22.2166,22.2375,22.2097,22.2375,260110.0
2016-11-29 14:20:00,31.89,31.91,31.88,31.89,322105.0,22.2375,22.2515,22.2306,22.2375,322105.0
2016-11-29 14:30:00,31.89,31.91,31.85,31.87,299599.0,22.2375,22.2515,22.2097,22.2236,299599.0
2016-11-29 14:40:00,31.87,31.9,31.85,31.9,848115.0,22.2236,22.2445,22.2097,22.2445,848115.0
2016-11-29 14:50:00,31.9,31.92,31.89,31.92,398124.0,22.2445,22.2585,22.2375,22.2585,398124.0
2016-11-29 15:00:00,31.92,31.92,31.87,31.87,379386.0,22.2585,22.2585,22.2236,22.2236,379386.0
2016-11-29 15:10:00,31.88,31.89,31.86,31.88,414313.0,22.2306,22.2375,22.2166,22.2306,414313.0
2016-11-29 15:20:00,31.88,31.91,31.85,31.9,470564.0,22.2306,22.2515,22.2097,22.2445,470564.0
2016-11-29 15:30:00,31.9,31.93,31.89,31.89,557846.0,22.2445,22.2654,22.2375,22.2375,557846.0
2016-11-29 15:40:00,31.9,31.93,31.88,31.9,764171.0,22.2445,22.2654,22.2306,22.2445,764171.0
2016-11-29 15:50:00,31.9,31.97,31.89,31.93,1954465.0,22.2445,22.2933,22.2375,22.2654,1954465.0
2016-11-30 09:30:00,31.98,31.98,31.75,31.92,1061058.0,22.3003,22.3003,22.1399,22.2585,1061058.0
2016-11-30 09:40:00,31.93,31.95,31.84,31.85,668874.0,22.2654,22.2794,22.2027,22.2097,668874.0
2016-11-30 09:50:00,31.85,31.88,31.79,31.82,491793.0,22.2097,22.2306,22.1678,22.1887,491793.0
2016-11-30 10:00:00,31.82,31.87,31.8,31.87,399636.0,22.1887,22.2236,22.1748,22.2236,399636.0
2016-11-30 10:10:00,31.86,31.88,31.82,31.85,515382.0,22.2166,22.2306,22.1887,22.2097,515382.0
2016-11-30 10:20:00,31.85,31.91,31.84,31.91,420068.0,22.2097,22.2515,22.2027,22.2515,420068.0
2016-11-30 10:30:00,31.91,31.96,31.89,31.95,481339.0,22.2515,22.2864,22.2375,22.2794,481339.0
2016-11-30 10:40:00,31.95,31.98,31.94,31.96,350340.0,22.2794,22.3003,22.2724,22.2864,350340.0
2016-11-30 10:50:00,31.97,32.0,31.93,31.95,505763.0,22.2933,22.3143,22.2654,22.2794,505763.0
2016-11-30 11:00:00,31.95,31.98,31.91,31.98,403609.0,22.2794,22.3003,22.2515,22.3003,403609.0
2016-11-30 11:10:00,31.98,31.99,31.9,31.92,766305.0,22.3003,22.3073,22.2445,22.2585,766305.0
2016-11-30 11:20:00,31.92,31.99,31.91,31.99,541906.0,22.2585,22.3073,22.2515,22.3073,541906.0
2016-11-30 11:30:00,31.99,32.03,31.95,32.0,842686.0,22.3073,22.3352,22.2794,22.3143,842686.0
2016-11-30 11:40:00,32.0,32.01,31.98,32.0,365945.0,22.3143,22.3212,22.3003,22.3143,365945.0
2016-11-30 11:50:00,32.0,32.01,31.96,32.0,495074.0,22.3143,22.3212,22.2864,22.3143,495074.0
2016-11-30 12:00:00,31.99,32.01,31.97,32.01,451546.0,22.3073,22.3212,22.2933,22.3212,451546.0
2016-11-30 12:10:00,32.01,32.05,32.0,32.05,530071.0,22.3212,22.3491,22.3143,22.3491,530071.0
2016-11-30 12:20:00,32.05,32.06,32.02,32.05,530073.0,22.3491,22.3561,22.3282,22.3491,530073.0
2016-11-30 12:30:00,32.05,32.07,32.04,32.05,437691.0,22.3491,22.3631,22.3421,22.3491,437691.0
2016-11-30 12:40:00,32.05,32.06,32.02,32.06,356770.0,22.3491,22.3561,22.3282,22.3561,356770.0
2016-11-30 12:50:00,32.05,32.07,32.03,32.07,446369.0,22.3491,22.3631,22.3352,22.3631,446369.0
2016-11-30 13:00:00,32.07,32.08,32.04,32.08,486856.0,22.3631,22.37,22.3421,22.37,486856.0
2016-11-30 13:10:00,32.08,32.13,32.06,32.13,412161.0,22.37,22.4049,22.3561,22.4049,412161.0
2016-11-30 13:20:00,32.12,32.16,32.09,32.14,635209.0,22.3979,22.4258,22.377,22.4119,635209.0
2016-11-30 13:30:00,32.14,32.15,32.09,32.1,421186.0,22.4119,22.4189,22.377,22.384,421186.0
2016-11-30 13:40:00,32.1,32.15,32.08,32.14,693534.0,22.384,22.4189,22.37,22.4119,693534.0
2016-11-30 13:50:00,32.15,32.18,32.14,32.17,485410.0,22.4189,22.4398,22.4119,22.4328,485410.0
2016-11-30 14:00:00,32.17,32.18,32.13,32.15,777976.0,22.4328,22.4398,22.4049,22.4189,777976.0
2016-11-30 14:10:00,32.15,32.16,32.13,32.15,915386.0,22.4189,22.4258,22.4049,22.4189,915386.0
2016-11-30 14:20:00,32.16,32.16,32.13,32.15,811060.0,22.4258,22.4258,22.4049,22.4189,811060.0
2016-11-30 14:30:00,32.15,32.18,32.13,32.13,866869.0,22.4189,22.4398,22.4049,22.4049,866869.0
2016-11-30 14:40:00,32.13,32.14,32.11,32.13,529799.0,22.4049,22.4119,22.391,22.4049,529799.0
2016-11-30 14:50:00,32.14,32.16,32.11,32.15,649036.0,22.4119,22.4258,22.391,22.4189,649036.0
2016-11-30 15:00:00,32.15,32.18,32.14,32.16,714678.0,22.4189,22.4398,22.4119,22.4258,714678.0
2016-11-30 15:10:00,32.16,32.25,32.14,32.23,1105831.0,22.4258,22.4886,22.4119,22.4746,1105831.0
2016-11-30 15:20:00,32.23,32.37,32.22,32.36,1335876.0,22.4746,22.5723,22.4677,22.5653,1335876.0
2016-11-30 15:30:00,32.36,32.36,32.22,32.23,1661659.0,22.5653,22.5653,22.4677,22.4746,1661659.0
2016-11-30 15:40:00,32.22,32.23,32.17,32.22,1076551.0,22.4677,22.4746,22.4328,22.4677,1076551.0
2016-11-30 15:50:00,32.22,32.23,32.16,32.16,2955092.0,22.4677,22.4746,22.4258,22.4258,2955092.0
2016-12-01 09:30:00,32.25,32.25,32.08,32.17,1633338.0,22.4886,22.4886,22.37,22.4328,1633338.0
2016-12-01 09:40:00,32.17,32.2,32.05,32.06,641124.0,22.4328,22.4537,22.3491,22.3561,641124.0
2016-12-01 09:50:00,32.07,32.07,31.87,31.96,929101.0,22.3631,22.3631,22.2236,22.2864,929101.0
2016-12-01 10:00:00,31.97,32.05,31.95,31.99,752789.0,22.2933,22.3491,22.2794,22.3073,752789.0
2016-12-01 10:10:00,31.99,32.0,31.92,31.94,581848.0,22.3073,22.3143,22.2585,22.2724,581848.0
2016-12-01 10:20:00,31.94,31.99,31.88,31.88,400865.0,22.2724,22.3073,22.2306,22.2306,400865.0
2016-12-01 10:30:00,31.89,31.94,31.87,31.92,676939.0,22.2375,22.2724,22.2236,22.2585,676939.0
2016-12-01 10:40:00,31.93,31.93,31.79,31.8,643194.0,22.2654,22.2654,22.1678,22.1748,643194.0
2016-12-01 10:50:00,31.79,31.85,31.77,31.84,605499.0,22.1678,22.2097,22.1539,22.2027,605499.0
2016-12-01 11:00:00,31.84,31.87,31.8,31.81,445146.0,22.2027,22.2236,22.1748,22.1818,445146.0
2016-12-01 11:10:00,31.81,31.86,31.76,31.86,480715.0,22.1818,22.2166,22.1469,22.2166,480715.0
2016-12-01 11:20:00,31.86,31.95,31.85,31.93,727327.0,22.2166,22.2794,22.2097,22.2654,727327.0
2016-12-01 11:30:00,31.93,31.95,31.86,31.88,504075.0,22.2654,22.2794,22.2166,22.2306,504075.0
2016-12-01 11:40:00,31.88,31.93,31.86,31.86,337277.0,22.2306,22.2654,22.2166,22.2166,337277.0
2016-12-01 11:50:00,31.86,31.87,31.82,31.86,371957.0,22.2166,22.2236,22.1887,22.2166,371957.0
2016-12-01 12:00:00,31.86,31.89,31.8,31.82,424282.0,22.2166,22.2375,22.1748,22.1887,424282.0
2016-12-01 12:10:00,31.83,31.84,31.8,31.82,525244.0,22.1957,22.2027,22.1748,22.1887,525244.0
2016-12-01 12:20:00,31.82,31.85,31.79,31.8,458365.0,22.1887,22.2097,22.1678,22.1748,458365.0
2016-12-01 12:30:00,31.8,31.8,31.7,31.7,569716.0,22.1748,22.1748,22.1051,22.1051,569716.0
2016-12-01 12:40:00,31.7,31.71,31.6,31.62,900544.0,22.1051,22.112,22.0353,22.0493,900544.0
2016-12-01 12:50:00,31.62,31.66,31.59,31.6,610874.0,22.0493,22.0772,22.0284,22.0353,610874.0
2016-12-01 13:00:00,31.59,31.6,31.52,31.52,455533.0,22.0284,22.0353,21.9795,21.9795,455533.0
2016-12-01 13:10:00,31.53,31.57,31.52,31.54,446644.0,21.9865,22.0144,21.9795,21.9935,446644.0
2016-12-01 13:20:00,31.54,31.56,31.51,31.53,411819.0,21.9935,22.0074,21.9726,21.9865,411819.0
2016-12-01 13:30:00,31.53,31.58,31.53,31.57,478653.0,21.9865,22.0214,21.9865,22.0144,478653.0
2016-12-01 13:40:00,31.57,31.58,31.51,31.52,416798.0,22.0144,22.0214,21.9726,21.9795,416798.0
2016-12-01 13:50:00,31.51,31.52,31.47,31.5,677592.0,21.9726,21.9795,21.9447,21.9656,677592.0
2016-12-01 14:00:00,31.5,31.52,31.48,31.5,316601.0,21.9656,21.9795,21.9516,21.9656,316601.0
2016-12-01 14:10:00,31.5,31.56,31.48,31.56,463236.0,21.9656,22.0074,21.9516,22.0074,463236.0
2016-12-01 14:20:00,31.55,31.56,31.52,31.54,491436.0,22.0005,22.0074,21.9795,21.9935,491436.0
2016-12-01 14:30:00,31.54,31.54,31.47,31.47,348015.0,21.9935,21.9935,21.9447,21.9447,348015.0
2016-12-01 14:40:00,31.48,31.58,31.46,31.51,570494.0,21.9516,22.0214,21.9377,21.9726,570494.0
2016-12-01 14:50:00,31.51,31.57,31.5,31.56,301152.0,21.9726,22.0144,21.9656,22.0074,301152.0
2016-12-01 15:00:00,31.56,31.58,31.51,31.51,405592.0,22.0074,22.0214,21.9726,21.9726,405592.0
2016-12-01 15:10:00,31.51,31.53,31.49,31.53,467574.0,21.9726,21.9865,21.9586,21.9865,467574.0
2016-12-01 15:20:00,31.53,31.53,31.48,31.49,743887.0,21.9865,21.9865,21.9516,21.9586,743887.0
2016-12-01 15:30:00,31.49,31.5,31.42,31.42,1269551.0,21.9586,21.9656,21.9098,21.9098,1269551.0
2016-12-01 15:40:00,31.42,31.47,31.4,31.44,1087047.0,21.9098,21.9447,21.8959,21.9238,1087047.0
2016-12-01 15:50:00,31.44,31.51,31.44,31.46,2883199.0,21.9238,21.9726,21.9238,21.9377,2883199.0
2016-12-02 09:30:00,31.54,31.56,31.36,31.51,1138579.0,21.9935,22.0074,21.868,21.9726,1138579.0
2016-12-02 09:40:00,31.51,31.56,31.46,31.49,612756.0,21.9726,22.0074,21.9377,21.9586,612756.0
2016-12-02 09:50:00,31.48,31.58,31.44,31.58,392465.0,21.9516,22.0214,21.9238,22.0214,392465.0
2016-12-02 10:00:00,31.58,31.58,31.51,31.54,536987.0,22.0214,22.0214,21.9726,21.9935,536987.0
2016-12-02 10:10:00,31.54,31.62,31.51,31.62,559139.0,21.9935,22.0493,21.9726,22.0493,559139.0
2016-12-02 10:20:00,31.62,31.65,31.55,31.56,583757.0,22.0493,22.0702,22.0005,22.0074,583757.0
2016-12-02 10:30:00,31.57,31.65,31.57,31.64,499281.0,22.0144,22.0702,22.0144,22.0632,499281.0
2016-12-02 10:40:00,31.64,31.71,31.64,31.67,578805.0,22.0632,22.112,22.0632,22.0841,578805.0
2016-12-02 10:50:00,31.68,31.71,31.63,31.66,526467.0,22.0911,22.112,22.0562,22.0772,526467.0
2016-12-02 11:00:00,31.66,31.67,31.62,31.63,278842.0,22.0772,22.0841,22.0493,22.0562,278842.0
2016-12-02 11:10:00,31.63,31.71,31.61,31.68,223568.0,22.0562,22.112,22.0423,22.0911,223568.0
2016-12-02 11:20:00,31.68,31.69,31.65,31.66,336222.0,22.0911,22.0981,22.0702,22.0772,336222.0
2016-12-02 11:30:00,31.66,31.67,31.62,31.63,285381.0,22.0772,22.0841,22.0493,22.0562,285381.0
2016-12-02 11:40:00,31.63,31.65,31.6,31.62,276328.0,22.0562,22.0702,22.0353,22.0493,276328.0
2016-12-02 11:50:00,31.61,31.69,31.6,31.69,298394.0,22.0423,22.0981,22.0353,22.0981,298394.0
2016-12-02 12:00:00,31.69,31.73,31.66,31.7,325081.0,22.0981,22.126,22.0772,22.1051,325081.0
2016-12-02 12:10:00,31.7,31.73,31.68,31.73,188396.0,22.1051,22.126,22.0911,22.126,188396.0
2016-12-02 12:20:00,31.72,31.73,31.67,31.68,225968.0,22.119,22.126,22.0841,22.0911,225968.0
2016-12-02 12:30:00,31.68,31.7,31.64,31.68,251545.0,22.0911,22.1051,22.0632,22.0911,251545.0
2016-12-02 12:40:00,31.67,31.71,31.65,31.7,276769.0,22.0841,22.112,22.0702,22.1051,276769.0
2016-12-02 12:50:00,31.7,31.72,31.64,31.64,341968.0,22.1051,22.119,22.0632,22.0632,341968.0
2016-12-02 13:00:00,31.64,31.69,31.63,31.66,284404.0,22.0632,22.0981,22.0562,22.0772,284404.0
2016-12-02 13:10:00,31.65,31.67,31.58,31.61,495068.0,22.0702,22.0841,22.0214,22.0423,495068.0
2016-12-02 13:20:00,31.61,31.63,31.6,31.61,184428.0,22.0423,22.0562,22.0353,22.0423,184428.0
2016-12-02 13:30:00,31.6,31.63,31.6,31.63,199055.0,22.0353,22.0562,22.0353,22.0562,199055.0
2016-12-02 13:40:00,31.63,31.63,31.57,31.57,173915.0,22.0562,22.0562,22.0144,22.0144,173915.0
2016-12-02 13:50:00,31.58,31.64,31.57,31.61,192878.0,22.0214,22.0632,22.0144,22.0423,192878.0
2016-12-02 14:00:00,31.61,31.63,31.6,31.62,160678.0,22.0423,22.0562,22.0353,22.0493,160678.0
2016-12-02 14:10:00,31.61,31.65,31.61,31.65,262814.0,22.0423,22.0702,22.0423,22.0702,262814.0
2016-12-02 14:20:00,31.65,31.67,31.63,31.66,263564.0,22.0702,22.0841,22.0562,22.0772,263564.0
2016-12-02 14:30:00,31.66,31.71,31.64,31.7,247851.0,22.0772,22.112,22.0632,22.1051,247851.0
2016-12-02 14:40:00,31.7,31.71,31.66,31.67,386090.0,22.1051,22.112,22.0772,22.0841,386090.0
2016-12-02 14:50:00,31.67,31.69,31.65,31.66,296689.0,22.0841,22.0981,22.0702,22.0772,296689.0
2016-12-02 15:00:00,31.66,31.67,31.61,31.61,456524.0,22.0772,22.0841,22.0423,22.0423,456524.0
2016-12-02 15:10:00,31.61,31.63,31.59,31.61,406226.0,22.0423,22.0562,22.0284,22.0423,406226.0
2016-12-02 15:20:00,31.61,31.63,31.59,31.63,476044.0,22.0423,22.0562,22.0284,22.0562,476044.0
2016-12-02 15:30:00,31.63,31.67,31.62,31.64,598050.0,22.0562,22.0841,22.0493,22.0632,598050.0
2016-12-02 15:40:00,31.64,31.66,31.61,31.64,681535.0,22.0632,22.0772,22.0423,22.0632,681535.0
2016-12-02 15:50:00,31.63,31.67,31.62,31.64,1289519.0,22.0562,22.0841,22.0493,22.0632,1289519.0
2016-12-05 09:30:00,31.74,31.74,31.56,31.62,1245985.0,22.133,22.133,22.0074,22.0493,1245985.0
2016-12-05 09:40:00,31.63,31.68,31.6,31.65,805672.0,22.0562,22.0911,22.0353,22.0702,805672.0
2016-12-05 09:50:00,31.65,31.77,31.65,31.72,547350.0,22.0702,22.1539,22.0702,22.119,547350.0
2016-12-05 10:00:00,31.72,31.75,31.69,31.71,306471.0,22.119,22.1399,22.0981,22.112,306471.0
2016-12-05 10:10:00,31.71,31.72,31.63,31.64,382107.0,22.112,22.119,22.0562,22.0632,382107.0
2016-12-05 10:20:00,31.64,31.64,31.57,31.58,522180.0,22.0632,22.0632,22.0144,22.0214,522180.0
2016-12-05 10:30:00,31.59,31.6,31.58,31.59,360746.0,22.0284,22.0353,22.0214,22.0284,360746.0
2016-12-05 10:40:00,31.58,31.6,31.54,31.58,597131.0,22.0214,22.0353,21.9935,22.0214,597131.0
2016-12-05 10:50:00,31.58,31.59,31.54,31.57,332215.0,22.0214,22.0284,21.9935,22.0144,332215.0
2016-12-05 11:00:00,31.56,31.58,31.51,31.51,359729.0,22.0074,22.0214,21.9726,21.9726,359729.0
2016-12-05 11:10:00,31.51,31.54,31.51,31.52,440774.0,21.9726,21.9935,21.9726,21.9795,440774.0
2016-12-05 11:20:00,31.52,31.56,31.5,31.5,529808.0,21.9795,22.0074,21.9656,21.9656,529808.0
2016-12-05 11:30:00,31.51,31.53,31.47,31.52,322036.0,21.9726,21.9865,21.9447,21.9795,322036.0
2016-12-05 11:40:00,31.52,31.56,31.5,31.5,321840.0,21.9795,22.0074,21.9656,21.9656,321840.0
2016-12-05 11:50:00,31.51,31.51,31.46,31.49,313243.0,21.9726,21.9726,21.9377,21.9586,313243.0
2016-12-05 12:00:00,31.49,31.5,31.42,31.45,350255.0,21.9586,21.9656,21.9098,21.9307,350255.0
2016-12-05 12:10:00,31.46,31.48,31.43,31.44,217228.0,21.9377,21.9516,21.9168,21.9238,217228.0
2016-12-05 12:20:00,31.44,31.45,31.41,31.42,227738.0,21.9238,21.9307,21.9028,21.9098,227738.0
2016-12-05 12:30:00,31.42,31.43,31.39,31.4,312975.0,21.9098,21.9168,21.8889,21.8959,312975.0
2016-12-05 12:40:00,31.4,31.44,31.39,31.43,354450.0,21.8959,21.9238,21.8889,21.9168,354450.0
2016-12-05 12:50:00,31.43,31.44,31.4,31.43,210363.0,21.9168,21.9238,21.8959,21.9168,210363.0
2016-12-05 13:00:00,31.43,31.46,31.42,31.45,270589.0,21.9168,21.9377,21.9098,21.9307,270589.0
2016-12-05 13:10:00,31.45,31.47,31.43,31.47,259131.0,21.9307,21.9447,21.9168,21.9447,259131.0
2016-12-05 13:20:00,31.47,31.48,31.43,31.44,216779.0,21.9447,21.9516,21.9168,21.9238,216779.0
2016-12-05 13:30:00,31.44,31.47,31.43,31.45,137604.0,21.9238,21.9447,21.9168,21.9307,137604.0
2016-12-05 13:40:00,31.45,31.47,31.43,31.44,163121.0,21.9307,21.9447,21.9168,21.9238,163121.0
2016-12-05 13:50:00,31.44,31.47,31.42,31.46,166435.0,21.9238,21.9447,21.9098,21.9377,166435.0
2016-12-05 14:00:00,31.46,31.47,31.41,31.45,226659.0,21.9377,21.9447,21.9028,21.9307,226659.0
2016-12-05 14:10:00,31.46,31.5,31.44,31.49,542786.0,21.9377,21.9656,21.9238,21.9586,542786.0
2016-12-05 14:20:00,31.48,31.51,31.45,31.51,285232.0,21.9516,21.9726,21.9307,21.9726,285232.0
2016-12-05 14:30:00,31.51,31.53,31.49,31.53,263057.0,21.9726,21.9865,21.9586,21.9865,263057.0
2016-12-05 14:40:00,31.53,31.56,31.52,31.54,273374.0,21.9865,22.0074,21.9795,21.9935,273374.0
2016-12-05 14:50:00,31.54,31.58,31.53,31.57,312771.0,21.9935,22.0214,21.9865,22.0144,312771.0
2016-12-05 15:00:00,31.56,31.62,31.56,31.61,300460.0,22.0074,22.0493,22.0074,22.0423,300460.0
2016-12-05 15:10:00,31.62,31.68,31.61,31.67,471335.0,22.0493,22.0911,22.0423,22.0841,471335.0
2016-12-05 15:20:00,31.67,31.69,31.65,31.68,580186.0,22.0841,22.0981,22.0702,22.0911,580186.0
2016-12-05 15:30:00,31.68,31.68,31.63,31.63,374769.0,22.0911,22.0911,22.0562,22.0562,374769.0
2016-12-05 15:40:00,31.64,31.65,31.6,31.6,593939.0,22.0632,22.0702,22.0353,22.0353,593939.0
2016-12-05 15:50:00,31.61,31.63,31.59,31.6,1312109.0,22.0423,22.0562,22.0284,22.0353,1312109.0
2016-12-06 09:30:00,31.65,31.7,31.58,31.58,950517.0,22.0702,22.1051,22.0214,22.0214,950517.0
2016-12-06 09:40:00,31.58,31.58,31.5,31.53,458713.0,22.0214,22.0214,21.9656,21.9865,458713.0
2016-12-06 09:50:00,31.54,31.56,31.49,31.54,677222.0,21.9935,22.0074,21.9586,21.9935,677222.0
2016-12-06 10:00:00,31.54,31.61,31.53,31.55,361645.0,21.9935,22.0423,21.9865,22.0005,361645.0
2016-12-06 10:10:00,31.55,31.55,31.49,31.5,321712.0,22.0005,22.0005,21.9586,21.9656,321712.0
2016-12-06 10:20:00,31.5,31.5,31.45,31.46,357529.0,21.9656,21.9656,21.9307,21.9377,357529.0
2016-12-06 10:30:00,31.46,31.5,31.44,31.44,446801.0,21.9377,21.9656,21.9238,21.9238,446801.0
2016-12-06 10:40:00,31.44,31.48,31.43,31.46,373979.0,21.9238,21.9516,21.9168,21.9377,373979.0
2016-12-06 10:50:00,31.47,31.5,31.45,31.5,291080.0,21.9447,21.9656,21.9307,21.9656,291080.0
2016-12-06 11:00:00,31.5,31.54,31.49,31.52,342966.0,21.9656,21.9935,21.9586,21.9795,342966.0
2016-12-06 11:10:00,31.53,31.53,31.45,31.49,352620.0,21.9865,21.9865,21.9307,21.9586,352620.0
2016-12-06 11:20:00,31.5,31.5,31.47,31.47,324584.0,21.9656,21.9656,21.9447,21.9447,324584.0
2016-12-06 11:30:00,31.47,31.5,31.46,31.48,311010.0,21.9447,21.9656,21.9377,21.9516,311010.0
2016-12-06 11:40:00,31.49,31.49,31.44,31.46,219653.0,21.9586,21.9586,21.9238,21.9377,219653.0
2016-12-06 11:50:00,31.46,31.46,31.45,31.46,110178.0,21.9377,21.9377,21.9307,21.9377,110178.0
2016-12-06 12:00:00,31.46,31.47,31.45,31.46,201581.0,21.9377,21.9447,21.9307,21.9377,201581.0
2016-12-06 12:10:00,31.46,31.47,31.44,31.45,242856.0,21.9377,21.9447,21.9238,21.9307,242856.0
2016-12-06 12:20:00,31.44,31.48,31.44,31.48,239103.0,21.9238,21.9516,21.9238,21.9516,239103.0
2016-12-06 12:30:00,31.48,31.49,31.46,31.47,202484.0,21.9516,21.9586,21.9377,21.9447,202484.0
2016-12-06 12:40:00,31.48,31.5,31.47,31.5,136340.0,21.9516,21.9656,21.9447,21.9656,136340.0
2016-12-06 12:50:00,31.5,31.53,31.49,31.5,291671.0,21.9656,21.9865,21.9586,21.9656,291671.0
2016-12-06 13:00:00,31.5,31.51,31.47,31.47,256145.0,21.9656,21.9726,21.9447,21.9447,256145.0
2016-12-06 13:10:00,31.47,31.51,31.47,31.5,247122.0,21.9447,21.9726,21.9447,21.9656,247122.0
2016-12-06 13:20:00,31.5,31.51,31.46,31.47,219322.0,21.9656,21.9726,21.9377,21.9447,219322.0
2016-12-06 13:30:00,31.48,31.51,31.47,31.49,255448.0,21.9516,21.9726,21.9447,21.9586,255448.0
2016-12-06 13:40:00,31.49,31.5,31.47,31.49,430658.0,21.9586,21.9656,21.9447,21.9586,430658.0
2016-12-06 13:50:00,31.48,31.49,31.46,31.49,180859.0,21.9516,21.9586,21.9377,21.9586,180859.0
2016-12-06 14:00:00,31.49,31.49,31.46,31.46,224274.0,21.9586,21.9586,21.9377,21.9377,224274.0
2016-12-06 14:10:00,31.47,31.5,31.46,31.49,247788.0,21.9447,21.9656,21.9377,21.9586,247788.0
2016-12-06 14:20:00,31.49,31.53,31.48,31.53,274451.0,21.9586,21.9865,21.9516,21.9865,274451.0
2016-12-06 14:30:00,31.53,31.53,31.5,31.51,226106.0,21.9865,21.9865,21.9656,21.9726,226106.0
2016-12-06 14:40:00,31.52,31.54,31.51,31.52,266198.0,21.9795,21.9935,21.9726,21.9795,266198.0
2016-12-06 14:50:00,31.51,31.53,31.49,31.5,288889.0,21.9726,21.9865,21.9586,21.9656,288889.0
2016-12-06 15:00:00,31.51,31.54,31.5,31.53,289437.0,21.9726,21.9935,21.9656,21.9865,289437.0
2016-12-06 15:10:00,31.53,31.53,31.48,31.5,299109.0,21.9865,21.9865,21.9516,21.9656,299109.0
2016-12-06 15:20:00,31.5,31.5,31.48,31.49,349214.0,21.9656,21.9656,21.9516,21.9586,349214.0
2016-12-06 15:30:00,31.49,31.51,31.48,31.5,503631.0,21.9586,21.9726,21.9516,21.9656,503631.0
2016-12-06 15:40:00,31.5,31.56,31.48,31.55,798567.0,21.9656,22.0074,21.9516,22.0005,798567.0
2016-12-06 15:50:00,31.55,31.6,31.53,31.57,1779805.0,22.0005,22.0353,21.9865,22.0144,1779805.0
2016-12-07 09:30:00,31.33,31.33,30.75,30.81,3755795.0,21.847,21.847,21.4426,21.4844,3755795.0
2016-12-07 09:40:00,30.81,30.85,30.61,30.62,2012695.0,21.4844,21.5123,21.345,21.352,2012695.0
2016-12-07 09:50:00,30.62,30.83,30.61,30.77,1335672.0,21.352,21.4984,21.345,21.4565,1335672.0
2016-12-07 10:00:00,30.77,30.95,30.76,30.85,1190446.0,21.4565,21.5821,21.4496,21.5123,1190446.0
2016-12-07 10:10:00,30.85,30.91,30.75,30.86,1602531.0,21.5123,21.5542,21.4426,21.5193,1602531.0
2016-12-07 10:20:00,30.86,30.92,30.77,30.79,1137678.0,21.5193,21.5611,21.4565,21.4705,1137678.0
2016-12-07 10:30:00,30.79,30.79,30.68,30.68,1093885.0,21.4705,21.4705,21.3938,21.3938,1093885.0
2016-12-07 10:40:00,30.68,30.8,30.62,30.71,1728769.0,21.3938,21.4775,21.352,21.4147,1728769.0
2016-12-07 10:50:00,30.71,30.75,30.67,30.68,1009816.0,21.4147,21.4426,21.3868,21.3938,1009816.0
2016-12-07 11:00:00,30.69,30.72,30.66,30.67,861533.0,21.4008,21.4217,21.3798,21.3868,861533.0
2016-12-07 11:10:00,30.66,30.68,30.6,30.63,1117389.0,21.3798,21.3938,21.338,21.3589,1117389.0
2016-12-07 11:20:00,30.63,30.69,30.61,30.66,675492.0,21.3589,21.4008,21.345,21.3798,675492.0
2016-12-07 11:30:00,30.66,30.79,30.65,30.75,1232439.0,21.3798,21.4705,21.3729,21.4426,1232439.0
2016-12-07 11:40:00,30.76,30.83,30.75,30.78,678879.0,21.4496,21.4984,21.4426,21.4635,678879.0
2016-12-07 11:50:00,30.79,30.87,30.73,30.87,775394.0,21.4705,21.5263,21.4287,21.5263,775394.0
2016-12-07 12:00:00,30.87,30.89,30.79,30.82,670688.0,21.5263,21.5402,21.4705,21.4914,670688.0
2016-12-07 12:10:00,30.81,30.85,30.78,30.8,457156.0,21.4844,21.5123,21.4635,21.4775,457156.0
2016-12-07 12:20:00,30.8,30.82,30.77,30.79,388800.0,21.4775,21.4914,21.4565,21.4705,388800.0
2016-12-07 12:30:00,30.79,30.79,30.75,30.76,398195.0,21.4705,21.4705,21.4426,21.4496,398195.0
2016-12-07 12:40:00,30.77,30.78,30.72,30.78,462063.0,21.4565,21.4635,21.4217,21.4635,462063.0
2016-12-07 12:50:00,30.77,30.8,30.76,30.8,303575.0,21.4565,21.4775,21.4496,21.4775,303575.0
2016-12-07 13:00:00,30.8,30.9,30.79,30.88,651079.0,21.4775,21.5472,21.4705,21.5333,651079.0
2016-12-07 13:10:00,30.88,30.92,30.86,30.91,348802.0,21.5333,21.5611,21.5193,21.5542,348802.0
2016-12-07 13:20:00,30.91,31.0,30.9,30.94,656687.0,21.5542,21.6169,21.5472,21.5751,656687.0
2016-12-07 13:30:00,30.95,31.04,30.93,31.01,539716.0,21.5821,21.6448,21.5681,21.6239,539716.0
2016-12-07 13:40:00,31.01,31.09,30.98,31.08,762861.0,21.6239,21.6797,21.603,21.6727,762861.0
2016-12-07 13:50:00,31.08,31.19,31.07,31.12,631556.0,21.6727,21.7494,21.6657,21.7006,631556.0
2016-12-07 14:00:00,31.12,31.13,31.06,31.1,565945.0,21.7006,21.7076,21.6588,21.6867,565945.0
2016-12-07 14:10:00,31.1,31.13,31.06,31.1,512296.0,21.6867,21.7076,21.6588,21.6867,512296.0
2016-12-07 14:20:00,31.1,31.12,31.02,31.02,553078.0,21.6867,21.7006,21.6309,21.6309,553078.0
2016-12-07 14:30:00,31.02,31.07,30.97,30.97,583426.0,21.6309,21.6657,21.596,21.596,583426.0
2016-12-07 14:40:00,30.98,31.01,30.96,31.0,651435.0,21.603,21.6239,21.589,21.6169,651435.0
2016-12-07 14:50:00,31.0,31.05,30.99,31.02,441172.0,21.6169,21.6518,21.61,21.6309,441172.0
2016-12-07 15:00:00,31.02,31.03,30.98,30.98,556571.0,21.6309,21.6379,21.603,21.603,556571.0
2016-12-07 15:10:00,30.99,31.02,30.97,31.0,570047.0,21.61,21.6309,21.596,21.6169,570047.0
2016-12-07 15:20:00,31.0,31.1,30.98,31.08,740108.0,21.6169,21.6867,21.603,21.6727,740108.0
2016-12-07 15:30:00,31.08,31.14,31.06,31.11,967210.0,21.6727,21.7146,21.6588,21.6936,967210.0
2016-12-07 15:40:00,31.12,31.13,31.06,31.08,1219155.0,21.7006,21.7076,21.6588,21.6727,1219155.0
2016-12-07 15:50:00,31.07,31.18,31.07,31.18,3344463.0,21.6657,21.7425,21.6657,21.7425,3344463.0
2016-12-08 09:30:00,30.84,30.86,30.69,30.69,2016371.0,21.5054,21.5193,21.4008,21.4008,2016371.0
2016-12-08 09:40:00,30.69,30.71,30.58,30.64,2110156.0,21.4008,21.4147,21.3241,21.3659,2110156.0
2016-12-08 09:50:00,30.65,30.68,30.54,30.54,1456478.0,21.3729,21.3938,21.2962,21.2962,1456478.0
2016-12-08 10:00:00,30.55,30.74,30.51,30.73,1344356.0,21.3031,21.4356,21.2752,21.4287,1344356.0
2016-12-08 10:10:00,30.73,30.79,30.71,30.77,1501680.0,21.4287,21.4705,21.4147,21.4565,1501680.0
2016-12-08 10:20:00,30.77,30.83,30.73,30.77,949794.0,21.4565,21.4984,21.4287,21.4565,949794.0
2016-12-08 10:30:00,30.77,30.85,30.76,30.83,905086.0,21.4565,21.5123,21.4496,21.4984,905086.0
2016-12-08 10:40:00,30.84,30.87,30.76,30.76,733929.0,21.5054,21.5263,21.4496,21.4496,733929.0
2016-12-08 10:50:00,30.77,30.89,30.76,30.89,942568.0,21.4565,21.5402,21.4496,21.5402,942568.0
2016-12-08 11:00:00,30.89,30.9,30.83,30.83,553864.0,21.5402,21.5472,21.4984,21.4984,553864.0
2016-12-08 11:10:00,30.83,30.84,30.76,30.79,716321.0,21.4984,21.5054,21.4496,21.4705,716321.0
2016-12-08 11:20:00,30.79,30.82,30.73,30.79,728171.0,21.4705,21.4914,21.4287,21.4705,728171.0
2016-12-08 11:30:00,30.79,30.82,30.71,30.75,972506.0,21.4705,21.4914,21.4147,21.4426,972506.0
2016-12-08 11:40:00,30.75,30.81,30.73,30.78,477991.0,21.4426,21.4844,21.4287,21.4635,477991.0
2016-12-08 11:50:00,30.78,30.87,30.77,30.86,555641.0,21.4635,21.5263,21.4565,21.5193,555641.0
2016-12-08 12:00:00,30.85,30.88,30.81,30.87,467939.0,21.5123,21.5333,21.4844,21.5263,467939.0
2016-12-08 12:10:00,30.87,31.1,30.84,30.9,2413485.0,21.5263,21.6867,21.5054,21.5472,2413485.0
2016-12-08 12:20:00,30.89,30.9,30.78,30.83,936721.0,21.5402,21.5472,21.4635,21.4984,936721.0
2016-12-08 12:30:00,30.84,30.91,30.83,30.89,521710.0,21.5054,21.5542,21.4984,21.5402,521710.0
2016-12-08 12:40:00,30.9,30.97,30.89,30.95,609457.0,21.5472,21.596,21.5402,21.5821,609457.0
2016-12-08 12:50:00,30.96,30.96,30.9,30.93,283442.0,21.589,21.589,21.5472,21.5681,283442.0
2016-12-08 13:00:00,30.93,30.94,30.87,30.93,387547.0,21.5681,21.5751,21.5263,21.5681,387547.0
2016-12-08 13:10:00,30.93,30.97,30.9,30.96,521836.0,21.5681,21.596,21.5472,21.589,521836.0
2016-12-08 13:20:00,30.96,30.97,30.91,30.92,501948.0,21.589,21.596,21.5542,21.5611,501948.0
2016-12-08 13:30:00,30.91,30.92,30.88,30.92,389562.0,21.5542,21.5611,21.5333,21.5611,389562.0
2016-12-08 13:40:00,30.92,30.93,30.88,30.92,452939.0,21.5611,21.5681,21.5333,21.5611,452939.0
2016-12-08 13:50:00,30.92,31.0,30.9,30.95,403944.0,21.5611,21.6169,21.5472,21.5821,403944.0
2016-12-08 14:00:00,30.95,30.99,30.94,30.99,342518.0,21.5821,21.61,21.5751,21.61,342518.0
2016-12-08 14:10:00,30.99,30.99,30.9,30.92,621596.0,21.61,21.61,21.5472,21.5611,621596.0
2016-12-08 14:20:00,30.93,30.94,30.88,30.91,343220.0,21.5681,21.5751,21.5333,21.5542,343220.0
2016-12-08 14:30:00,30.9,30.94,30.9,30.92,438843.0,21.5472,21.5751,21.5472,21.5611,438843.0
2016-12-08 14:40:00,30.93,30.94,30.9,30.91,251321.0,21.5681,21.5751,21.5472,21.5542,251321.0
2016-12-08 14:50:00,30.91,30.93,30.9,30.93,302956.0,21.5542,21.5681,21.5472,21.5681,302956.0
2016-12-08 15:00:00,30.93,30.97,30.91,30.94,529813.0,21.5681,21.596,21.5542,21.5751,529813.0
2016-12-08 15:10:00,30.94,30.95,30.86,30.87,371593.0,21.5751,21.5821,21.5193,21.5263,371593.0
2016-12-08 15:20:00,30.86,30.93,30.85,30.86,834549.0,21.5193,21.5681,21.5123,21.5193,834549.0
2016-12-08 15:30:00,30.86,30.95,30.85,30.94,600086.0,21.5193,21.5821,21.5123,21.5751,600086.0
2016-12-08 15:40:00,30.94,30.99,30.93,30.93,1093548.0,21.5751,21.61,21.5681,21.5681,1093548.0
2016-12-08 15:50:00,30.93,30.95,30.89,30.93,2127997.0,21.5681,21.5821,21.5402,21.5681,2127997.0
2016-12-09 09:30:00,31.11,31.3,31.09,31.28,2029141.0,21.6936,21.8261,21.6797,21.8122,2029141.0
2016-12-09 09:40:00,31.28,31.55,31.27,31.48,1418642.0,21.8122,22.0005,21.8052,21.9516,1418642.0
2016-12-09 09:50:00,31.48,31.57,31.46,31.52,1139853.0,21.9516,22.0144,21.9377,21.9795,1139853.0
2016-12-09 10:00:00,31.53,31.67,31.52,31.67,951651.0,21.9865,22.0841,21.9795,22.0841,951651.0
2016-12-09 10:10:00,31.66,31.73,31.63,31.68,964543.0,22.0772,22.126,22.0562,22.0911,964543.0
2016-12-09 10:20:00,31.67,31.87,31.67,31.79,1261443.0,22.0841,22.2236,22.0841,22.1678,1261443.0
2016-12-09 10:30:00,31.81,31.89,31.73,31.73,1127104.0,22.1818,22.2375,22.126,22.126,1127104.0
2016-12-09 10:40:00,31.73,31.74,31.65,31.71,709688.0,22.126,22.133,22.0702,22.112,709688.0
2016-12-09 10:50:00,31.71,31.75,31.68,31.73,436406.0,22.112,22.1399,22.0911,22.126,436406.0
2016-12-09 11:00:00,31.74,31.81,31.72,31.8,471801.0,22.133,22.1818,22.119,22.1748,471801.0
2016-12-09 11:10:00,31.81,31.87,31.79,31.83,657191.0,22.1818,22.2236,22.1678,22.1957,657191.0
2016-12-09 11:20:00,31.83,31.84,31.75,31.76,441301.0,22.1957,22.2027,22.1399,22.1469,441301.0
2016-12-09 11:30:00,31.75,31.77,31.69,31.74,754767.0,22.1399,22.1539,22.0981,22.133,754767.0
2016-12-09 11:40:00,31.74,31.92,31.74,31.9,601873.0,22.133,22.2585,22.133,22.2445,601873.0
2016-12-09 11:50:00,31.89,31.9,31.83,31.84,315348.0,22.2375,22.2445,22.1957,22.2027,315348.0
2016-12-09 12:00:00,31.84,31.85,31.72,31.74,543325.0,22.2027,22.2097,22.119,22.133,543325.0
2016-12-09 12:10:00,31.74,31.76,31.7,31.75,433631.0,22.133,22.1469,22.1051,22.1399,433631.0
2016-12-09 12:20:00,31.74,31.75,31.68,31.73,402631.0,22.133,22.1399,22.0911,22.126,402631.0
2016-12-09 12:30:00,31.73,31.76,31.7,31.73,265716.0,22.126,22.1469,22.1051,22.126,265716.0
2016-12-09 12:40:00,31.74,31.82,31.72,31.79,365885.0,22.133,22.1887,22.119,22.1678,365885.0
2016-12-09 12:50:00,31.79,31.83,31.76,31.78,461346.0,22.1678,22.1957,22.1469,22.1608,461346.0
2016-12-09 13:00:00,31.78,31.78,31.67,31.69,597235.0,22.1608,22.1608,22.0841,22.0981,597235.0
2016-12-09 13:10:00,31.69,31.7,31.57,31.58,452919.0,22.0981,22.1051,22.0144,22.0214,452919.0
2016-12-09 13:20:00,31.59,31.66,31.53,31.65,524740.0,22.0284,22.0772,21.9865,22.0702,524740.0
2016-12-09 13:30:00,31.65,31.71,31.64,31.71,348211.0,22.0702,22.112,22.0632,22.112,348211.0
2016-12-09 13:40:00,31.71,31.73,31.68,31.7,421457.0,22.112,22.126,22.0911,22.1051,421457.0
2016-12-09 13:50:00,31.69,31.71,31.67,31.69,218679.0,22.0981,22.112,22.0841,22.0981,218679.0
2016-12-09 14:00:00,31.69,31.74,31.68,31.71,288594.0,22.0981,22.133,22.0911,22.112,288594.0
2016-12-09 14:10:00,31.71,31.74,31.7,31.71,263373.0,22.112,22.133,22.1051,22.112,263373.0
2016-12-09 14:20:00,31.71,31.73,31.67,31.67,402644.0,22.112,22.126,22.0841,22.0841,402644.0
2016-12-09 14:30:00,31.68,31.74,31.67,31.69,534186.0,22.0911,22.133,22.0841,22.0981,534186.0
2016-12-09 14:40:00,31.69,31.71,31.67,31.69,260161.0,22.0981,22.112,22.0841,22.0981,260161.0
2016-12-09 14:50:00,31.68,31.72,31.67,31.71,242138.0,22.0911,22.119,22.0841,22.112,242138.0
2016-12-09 15:00:00,31.71,31.8,31.71,31.79,472018.0,22.112,22.1748,22.112,22.1678,472018.0
2016-12-09 15:10:00,31.79,31.83,31.78,31.83,581478.0,22.1678,22.1957,22.1608,22.1957,581478.0
2016-12-09 15:20:00,31.83,31.84,31.74,31.78,655256.0,22.1957,22.2027,22.133,22.1608,655256.0
2016-12-09 15:30:00,31.77,31.81,31.72,31.73,673581.0,22.1539,22.1818,22.119,22.126,673581.0
2016-12-09 15:40:00,31.73,31.74,31.7,31.71,780721.0,22.126,22.133,22.1051,22.112,780721.0
2016-12-09 15:50:00,31.71,31.74,31.68,31.71,1944033.0,22.112,22.133,22.0911,22.112,1944033.0
2016-12-12 09:30:00,31.7,32.03,31.66,32.03,1329867.0,22.1051,22.3352,22.0772,22.3352,1329867.0
2016-12-12 09:40:00,32.02,32.05,31.97,32.04,831432.0,22.3282,22.3491,22.2933,22.3421,831432.0
2016-12-12 09:50:00,32.05,32.19,32.01,32.12,1118505.0,22.3491,22.4467,22.3212,22.3979,1118505.0
2016-12-12 10:00:00,32.11,32.16,32.05,32.07,588061.0,22.391,22.4258,22.3491,22.3631,588061.0
2016-12-12 10:10:00,32.06,32.11,32.02,32.07,754142.0,22.3561,22.391,22.3282,22.3631,754142.0
2016-12-12 10:20:00,32.07,32.14,32.06,32.12,684498.0,22.3631,22.4119,22.3561,22.3979,684498.0
2016-12-12 10:30:00,32.13,32.22,32.13,32.22,480745.0,22.4049,22.4677,22.4049,22.4677,480745.0
2016-12-12 10:40:00,32.22,32.27,32.21,32.23,955419.0,22.4677,22.5025,22.4607,22.4746,955419.0
2016-12-12 10:50:00,32.23,32.25,32.21,32.22,504226.0,22.4746,22.4886,22.4607,22.4677,504226.0
2016-12-12 11:00:00,32.21,32.27,32.2,32.27,531414.0,22.4607,22.5025,22.4537,22.5025,531414.0
2016-12-12 11:10:00,32.27,32.34,32.26,32.33,530584.0,22.5025,22.5513,22.4956,22.5444,530584.0
2016-12-12 11:20:00,32.33,32.44,32.31,32.44,735497.0,22.5444,22.6211,22.5304,22.6211,735497.0
2016-12-12 11:30:00,32.44,32.48,32.4,32.43,1006308.0,22.6211,22.649,22.5932,22.6141,1006308.0
2016-12-12 11:40:00,32.43,32.49,32.42,32.48,512131.0,22.6141,22.6559,22.6071,22.649,512131.0
2016-12-12 11:50:00,32.48,32.53,32.45,32.53,1227907.0,22.649,22.6838,22.628,22.6838,1227907.0
2016-12-12 12:00:00,32.52,32.54,32.5,32.54,532924.0,22.6769,22.6908,22.6629,22.6908,532924.0
2016-12-12 12:10:00,32.53,32.59,32.52,32.54,489014.0,22.6838,22.7257,22.6769,22.6908,489014.0
2016-12-12 12:20:00,32.55,32.58,32.5,32.57,897754.0,22.6978,22.7187,22.6629,22.7117,897754.0
2016-12-12 12:30:00,32.57,32.61,32.54,32.56,382585.0,22.7117,22.7396,22.6908,22.7048,382585.0
2016-12-12 12:40:00,32.56,32.57,32.52,32.55,445509.0,22.7048,22.7117,22.6769,22.6978,445509.0
2016-12-12 12:50:00,32.55,32.61,32.55,32.61,660051.0,22.6978,22.7396,22.6978,22.7396,660051.0
2016-12-12 13:00:00,32.6,32.65,32.55,32.56,630662.0,22.7326,22.7675,22.6978,22.7048,630662.0
2016-12-12 13:10:00,32.57,32.59,32.52,32.58,438929.0,22.7117,22.7257,22.6769,22.7187,438929.0
2016-12-12 13:20:00,32.59,32.59,32.5,32.5,391875.0,22.7257,22.7257,22.6629,22.6629,391875.0
2016-12-12 13:30:00,32.5,32.54,32.49,32.5,409582.0,22.6629,22.6908,22.6559,22.6629,409582.0
2016-12-12 13:40:00,32.5,32.56,32.49,32.49,417967.0,22.6629,22.7048,22.6559,22.6559,417967.0
2016-12-12 13:50:00,32.5,32.5,32.46,32.5,361876.0,22.6629,22.6629,22.635,22.6629,361876.0
2016-12-12 14:00:00,32.5,32.51,32.45,32.5,387005.0,22.6629,22.6699,22.628,22.6629,387005.0
2016-12-12 14:10:00,32.5,32.55,32.49,32.51,426917.0,22.6629,22.6978,22.6559,22.6699,426917.0
2016-12-12 14:20:00,32.5,32.52,32.45,32.47,344922.0,22.6629,22.6769,22.628,22.642,344922.0
2016-12-12 14:30:00,32.47,32.47,32.41,32.42,335392.0,22.642,22.642,22.6002,22.6071,335392.0
2016-12-12 14:40:00,32.42,32.51,32.41,32.46,425080.0,22.6071,22.6699,22.6002,22.635,425080.0
2016-12-12 14:50:00,32.46,32.53,32.45,32.5,546764.0,22.635,22.6838,22.628,22.6629,546764.0
2016-12-12 15:00:00,32.51,32.52,32.44,32.45,427460.0,22.6699,22.6769,22.6211,22.628,427460.0
2016-12-12 15:10:00,32.45,32.49,32.39,32.41,585347.0,22.628,22.6559,22.5862,22.6002,585347.0
2016-12-12 15:20:00,32.41,32.43,32.37,32.37,521866.0,22.6002,22.6141,22.5723,22.5723,521866.0
2016-12-12 15:30:00,32.37,32.4,32.34,32.38,1023228.0,22.5723,22.5932,22.5513,22.5792,1023228.0
2016-12-12 15:40:00,32.38,32.48,32.38,32.45,864461.0,22.5792,22.649,22.5792,22.628,864461.0
2016-12-12 15:50:00,32.45,32.46,32.37,32.41,3184738.0,22.628,22.635,22.5723,22.6002,3184738.0
2016-12-13 09:30:00,32.82,32.89,32.72,32.78,1387731.0,22.8861,22.9349,22.8163,22.8582,1387731.0
2016-12-13 09:40:00,32.78,32.84,32.69,32.72,752904.0,22.8582,22.9,22.7954,22.8163,752904.0
2016-12-13 09:50:00,32.72,32.78,32.63,32.73,946423.0,22.8163,22.8582,22.7536,22.8233,946423.0
2016-12-13 10:00:00,32.73,32.8,32.72,32.8,675148.0,22.8233,22.8721,22.8163,22.8721,675148.0
2016-12-13 10:10:00,32.8,32.85,32.79,32.84,570367.0,22.8721,22.907,22.8651,22.9,570367.0
2016-12-13 10:20:00,32.83,32.84,32.79,32.81,468576.0,22.893,22.9,22.8651,22.8791,468576.0
2016-12-13 10:30:00,32.8,32.81,32.69,32.73,560410.0,22.8721,22.8791,22.7954,22.8233,560410.0
2016-12-13 10:40:00,32.73,32.73,32.66,32.71,512242.0,22.8233,22.8233,22.7745,22.8094,512242.0
2016-12-13 10:50:00,32.71,32.72,32.64,32.64,432637.0,22.8094,22.8163,22.7605,22.7605,432637.0
2016-12-13 11:00:00,32.65,32.65,32.59,32.61,477541.0,22.7675,22.7675,22.7257,22.7396,477541.0
2016-12-13 11:10:00,32.6,32.62,32.57,32.62,450423.0,22.7326,22.7466,22.7117,22.7466,450423.0
2016-12-13 11:20:00,32.62,32.69,32.61,32.68,519882.0,22.7466,22.7954,22.7396,22.7884,519882.0
2016-12-13 11:30:00,32.69,32.7,32.66,32.69,955252.0,22.7954,22.8024,22.7745,22.7954,955252.0
2016-12-13 11:40:00,32.68,32.72,32.64,32.66,639449.0,22.7884,22.8163,22.7605,22.7745,639449.0
2016-12-13 11:50:00,32.66,32.67,32.56,32.59,375481.0,22.7745,22.7815,22.7048,22.7257,375481.0
2016-12-13 12:00:00,32.59,32.62,32.58,32.62,272593.0,22.7257,22.7466,22.7187,22.7466,272593.0
2016-12-13 12:10:00,32.62,32.67,32.6,32.61,337116.0,22.7466,22.7815,22.7326,22.7396,337116.0
2016-12-13 12:20:00,32.6,32.63,32.58,32.6,227393.0,22.7326,22.7536,22.7187,22.7326,227393.0
2016-12-13 12:30:00,32.61,32.63,32.6,32.61,147314.0,22.7396,22.7536,22.7326,22.7396,147314.0
2016-12-13 12:40:00,32.6,32.62,32.58,32.59,269759.0,22.7326,22.7466,22.7187,22.7257,269759.0
2016-12-13 12:50:00,32.59,32.61,32.57,32.61,230627.0,22.7257,22.7396,22.7117,22.7396,230627.0
2016-12-13 13:00:00,32.61,32.65,32.58,32.64,221956.0,22.7396,22.7675,22.7187,22.7605,221956.0
2016-12-13 13:10:00,32.64,32.7,32.6,32.69,272857.0,22.7605,22.8024,22.7326,22.7954,272857.0
2016-12-13 13:20:00,32.7,32.77,32.69,32.7,1358410.0,22.8024,22.8512,22.7954,22.8024,1358410.0
2016-12-13 13:30:00,32.7,32.81,32.69,32.8,752312.0,22.8024,22.8791,22.7954,22.8721,752312.0
2016-12-13 13:40:00,32.79,32.8,32.74,32.75,396818.0,22.8651,22.8721,22.8303,22.8372,396818.0
2016-12-13 13:50:00,32.76,32.76,32.73,32.76,269320.0,22.8442,22.8442,22.8233,22.8442,269320.0
2016-12-13 14:00:00,32.76,32.78,32.74,32.77,356264.0,22.8442,22.8582,22.8303,22.8512,356264.0
2016-12-13 14:10:00,32.77,32.78,32.74,32.76,302459.0,22.8512,22.8582,22.8303,22.8442,302459.0
2016-12-13 14:20:00,32.76,32.78,32.72,32.73,436959.0,22.8442,22.8582,22.8163,22.8233,436959.0
2016-12-13 14:30:00,32.72,32.74,32.7,32.74,388374.0,22.8163,22.8303,22.8024,22.8303,388374.0
2016-12-13 14:40:00,32.74,32.78,32.73,32.78,408164.0,22.8303,22.8582,22.8233,22.8582,408164.0
2016-12-13 14:50:00,32.78,32.8,32.75,32.79,529725.0,22.8582,22.8721,22.8372,22.8651,529725.0
2016-12-13 15:00:00,32.78,32.8,32.72,32.73,814149.0,22.8582,22.8721,22.8163,22.8233,814149.0
2016-12-13 15:10:00,32.73,32.8,32.72,32.8,826733.0,22.8233,22.8721,22.8163,22.8721,826733.0
2016-12-13 15:20:00,32.8,32.86,32.79,32.8,1120784.0,22.8721,22.9139,22.8651,22.8721,1120784.0
2016-12-13 15:30:00,32.79,32.81,32.76,32.77,1591073.0,22.8651,22.8791,22.8442,22.8512,1591073.0
2016-12-13 15:40:00,32.77,32.85,32.76,32.8,1185803.0,22.8512,22.907,22.8442,22.8721,1185803.0
2016-12-13 15:50:00,32.8,32.85,32.78,32.82,2221436.0,22.8721,22.907,22.8582,22.8861,2221436.0
2016-12-14 09:30:00,32.92,33.19,32.89,33.19,2180002.0,22.9558,23.1441,22.9349,23.1441,2180002.0
2016-12-14 09:40:00,33.18,33.3,33.11,33.29,2021430.0,23.1371,23.2208,23.0883,23.2138,2021430.0
2016-12-14 09:50:00,33.28,33.29,33.18,33.21,984304.0,23.2068,23.2138,23.1371,23.158,984304.0
2016-12-14 10:00:00,33.21,33.21,32.99,33.01,1345522.0,23.158,23.158,23.0046,23.0185,1345522.0
2016-12-14 10:10:00,33.0,33.02,32.94,32.98,855681.0,23.0116,23.0255,22.9697,22.9976,855681.0
2016-12-14 10:20:00,32.98,33.01,32.92,33.01,679993.0,22.9976,23.0185,22.9558,23.0185,679993.0
2016-12-14 10:30:00,33.01,33.02,32.98,32.99,1277930.0,23.0185,23.0255,22.9976,23.0046,1277930.0
2016-12-14 10:40:00,33.0,33.0,32.87,32.94,698372.0,23.0116,23.0116,22.9209,22.9697,698372.0
2016-12-14 10:50:00,32.94,32.97,32.91,32.95,477296.0,22.9697,22.9907,22.9488,22.9767,477296.0
2016-12-14 11:00:00,32.95,32.95,32.9,32.92,465794.0,22.9767,22.9767,22.9418,22.9558,465794.0
2016-12-14 11:10:00,32.92,32.99,32.91,32.93,553068.0,22.9558,23.0046,22.9488,22.9628,553068.0
2016-12-14 11:20:00,32.94,32.99,32.88,32.98,540783.0,22.9697,23.0046,22.9279,22.9976,540783.0
2016-12-14 11:30:00,32.98,32.99,32.91,32.91,356109.0,22.9976,23.0046,22.9488,22.9488,356109.0
2016-12-14 11:40:00,32.91,32.92,32.8,32.9,580129.0,22.9488,22.9558,22.8721,22.9418,580129.0
2016-12-14 11:50:00,32.88,32.91,32.84,32.88,372257.0,22.9279,22.9488,22.9,22.9279,372257.0
2016-12-14 12:00:00,32.88,32.93,32.86,32.9,356103.0,22.9279,22.9628,22.9139,22.9418,356103.0
2016-12-14 12:10:00,32.9,32.96,32.88,32.94,404644.0,22.9418,22.9837,22.9279,22.9697,404644.0
2016-12-14 12:20:00,32.94,32.98,32.92,32.93,436083.0,22.9697,22.9976,22.9558,22.9628,436083.0
2016-12-14 12:30:00,32.94,32.97,32.92,32.97,382775.0,22.9697,22.9907,22.9558,22.9907,382775.0
2016-12-14 12:40:00,32.97,32.99,32.94,32.98,382960.0,22.9907,23.0046,22.9697,22.9976,382960.0
2016-12-14 12:50:00,32.97,33.0,32.92,32.98,573183.0,22.9907,23.0116,22.9558,22.9976,573183.0
2016-12-14 13:00:00,32.98,33.01,32.97,33.01,329426.0,22.9976,23.0185,22.9907,23.0185,329426.0
2016-12-14 13:10:00,33.01,33.04,32.99,33.0,469590.0,23.0185,23.0395,23.0046,23.0116,469590.0
2016-12-14 13:20:00,33.0,33.04,33.0,33.02,329411.0,23.0116,23.0395,23.0116,23.0255,329411.0
2016-12-14 13:30:00,33.02,33.04,33.01,33.02,411231.0,23.0255,23.0395,23.0185,23.0255,411231.0
2016-12-14 13:40:00,33.02,33.03,32.99,33.01,386473.0,23.0255,23.0325,23.0046,23.0185,386473.0
2016-12-14 13:50:00,33.01,33.01,32.93,32.94,786722.0,23.0185,23.0185,22.9628,22.9697,786722.0
2016-12-14 14:00:00,32.94,33.0,32.81,32.94,700591.0,22.9697,23.0116,22.8791,22.9697,700591.0
2016-12-14 14:10:00,32.94,32.94,32.8,32.84,1110616.0,22.9697,22.9697,22.8721,22.9,1110616.0
2016-12-14 14:20:00,32.85,32.86,32.78,32.83,821026.0,22.907,22.9139,22.8582,22.893,821026.0
2016-12-14 14:30:00,32.83,32.87,32.77,32.84,763829.0,22.893,22.9209,22.8512,22.9,763829.0
2016-12-14 14:40:00,32.84,32.89,32.81,32.85,631137.0,22.9,22.9349,22.8791,22.907,631137.0
2016-12-14 14:50:00,32.84,32.85,32.72,32.73,646323.0,22.9,22.907,22.8163,22.8233,646323.0
2016-12-14 15:00:00,32.72,32.82,32.7,32.72,600976.0,22.8163,22.8861,22.8024,22.8163,600976.0
2016-12-14 15:10:00,32.71,32.75,32.64,32.7,881478.0,22.8094,22.8372,22.7605,22.8024,881478.0
2016-12-14 15:20:00,32.69,32.78,32.69,32.75,725197.0,22.7954,22.8582,22.7954,22.8372,725197.0
2016-12-14 15:30:00,32.74,32.92,32.73,32.9,806303.0,22.8303,22.9558,22.8233,22.9418,806303.0
2016-12-14 15:40:00,32.9,32.9,32.8,32.84,1159271.0,22.9418,22.9418,22.8721,22.9,1159271.0
2016-12-14 15:50:00,32.84,32.85,32.72,32.81,2808036.0,22.9,22.907,22.8163,22.8791,2808036.0
2016-12-15 09:30:00,32.61,32.95,32.61,32.79,1185517.0,22.7396,22.9767,22.7396,22.8651,1185517.0
2016-12-15 09:40:00,32.79,32.85,32.7,32.84,661883.0,22.8651,22.907,22.8024,22.9,661883.0
2016-12-15 09:50:00,32.84,32.92,32.82,32.91,530339.0,22.9,22.9558,22.8861,22.9488,530339.0
2016-12-15 10:00:00,32.91,32.96,32.88,32.93,456453.0,22.9488,22.9837,22.9279,22.9628,456453.0
2016-12-15 10:10:00,32.94,32.94,32.86,32.89,749591.0,22.9697,22.9697,22.9139,22.9349,749591.0
2016-12-15 10:20:00,32.89,32.91,32.86,32.87,433649.0,22.9349,22.9488,22.9139,22.9209,433649.0
2016-12-15 10:30:00,32.88,32.9,32.83,32.89,637548.0,22.9279,22.9418,22.893,22.9349,637548.0
2016-12-15 10:40:00,32.89,32.91,32.82,32.83,429654.0,22.9349,22.9488,22.8861,22.893,429654.0
2016-12-15 10:50:00,32.83,32.83,32.7,32.76,506328.0,22.893,22.893,22.8024,22.8442,506328.0
2016-12-15 11:00:00,32.76,32.79,32.73,32.79,333122.0,22.8442,22.8651,22.8233,22.8651,333122.0
2016-12-15 11:10:00,32.78,32.81,32.76,32.76,397411.0,22.8582,22.8791,22.8442,22.8442,397411.0
2016-12-15 11:20:00,32.76,32.8,32.75,32.78,357610.0,22.8442,22.8721,22.8372,22.8582,357610.0
2016-12-15 11:30:00,32.78,32.81,32.74,32.74,390512.0,22.8582,22.8791,22.8303,22.8303,390512.0
2016-12-15 11:40:00,32.75,32.77,32.71,32.75,403188.0,22.8372,22.8512,22.8094,22.8372,403188.0
2016-12-15 11:50:00,32.75,32.75,32.68,32.7,405738.0,22.8372,22.8372,22.7884,22.8024,405738.0
2016-12-15 12:00:00,32.71,32.72,32.65,32.67,476692.0,22.8094,22.8163,22.7675,22.7815,476692.0
2016-12-15 12:10:00,32.66,32.69,32.65,32.69,208801.0,22.7745,22.7954,22.7675,22.7954,208801.0
2016-12-15 12:20:00,32.69,32.7,32.64,32.66,311443.0,22.7954,22.8024,22.7605,22.7745,311443.0
2016-12-15 12:30:00,32.65,32.69,32.64,32.66,171759.0,22.7675,22.7954,22.7605,22.7745,171759.0
2016-12-15 12:40:00,32.66,32.69,32.64,32.66,241495.0,22.7745,22.7954,22.7605,22.7745,241495.0
2016-12-15 12:50:00,32.67,32.69,32.63,32.68,275492.0,22.7815,22.7954,22.7536,22.7884,275492.0
2016-12-15 13:00:00,32.69,32.75,32.65,32.73,378717.0,22.7954,22.8372,22.7675,22.8233,378717.0
2016-12-15 13:10:00,32.74,32.75,32.7,32.73,321429.0,22.8303,22.8372,22.8024,22.8233,321429.0
2016-12-15 13:20:00,32.73,32.76,32.72,32.76,252135.0,22.8233,22.8442,22.8163,22.8442,252135.0
2016-12-15 13:30:00,32.76,32.79,32.7,32.7,370014.0,22.8442,22.8651,22.8024,22.8024,370014.0
2016-12-15 13:40:00,32.7,32.71,32.63,32.66,343681.0,22.8024,22.8094,22.7536,22.7745,343681.0
2016-12-15 13:50:00,32.65,32.67,32.6,32.63,382691.0,22.7675,22.7815,22.7326,22.7536,382691.0
2016-12-15 14:00:00,32.63,32.65,32.6,32.62,302270.0,22.7536,22.7675,22.7326,22.7466,302270.0
2016-12-15 14:10:00,32.63,32.65,32.6,32.64,253603.0,22.7536,22.7675,22.7326,22.7605,253603.0
2016-12-15 14:20:00,32.64,32.66,32.61,32.64,336749.0,22.7605,22.7745,22.7396,22.7605,336749.0
2016-12-15 14:30:00,32.64,32.71,32.62,32.7,381520.0,22.7605,22.8094,22.7466,22.8024,381520.0
2016-12-15 14:40:00,32.7,32.77,32.7,32.72,329846.0,22.8024,22.8512,22.8024,22.8163,329846.0
2016-12-15 14:50:00,32.72,32.77,32.71,32.73,298293.0,22.8163,22.8512,22.8094,22.8233,298293.0
2016-12-15 15:00:00,32.73,32.78,32.72,32.74,275109.0,22.8233,22.8582,22.8163,22.8303,275109.0
2016-12-15 15:10:00,32.74,32.76,32.71,32.72,368833.0,22.8303,22.8442,22.8094,22.8163,368833.0
2016-12-15 15:20:00,32.73,32.75,32.68,32.7,410654.0,22.8233,22.8372,22.7884,22.8024,410654.0
2016-12-15 15:30:00,32.7,32.76,32.7,32.73,627868.0,22.8024,22.8442,22.8024,22.8233,627868.0
2016-12-15 15:40:00,32.73,32.78,32.7,32.72,833097.0,22.8233,22.8582,22.8024,22.8163,833097.0
2016-12-15 15:50:00,32.71,32.76,32.7,32.75,1683125.0,22.8094,22.8442,22.8024,22.8372,1683125.0
2016-12-16 09:30:00,32.88,32.94,32.77,32.83,5606507.0,22.9279,22.9697,22.8512,22.893,5606507.0
2016-12-16 09:40:00,32.82,32.91,32.78,32.84,509088.0,22.8861,22.9488,22.8582,22.9,509088.0
2016-12-16 09:50:00,32.84,32.9,32.8,32.89,530857.0,22.9,22.9418,22.8721,22.9349,530857.0
2016-12-16 10:00:00,32.89,32.9,32.75,32.75,580293.0,22.9349,22.9418,22.8372,22.8372,580293.0
2016-12-16 10:10:00,32.76,32.76,32.65,32.68,522320.0,22.8442,22.8442,22.7675,22.7884,522320.0
2016-12-16 10:20:00,32.68,32.74,32.67,32.7,337260.0,22.7884,22.8303,22.7815,22.8024,337260.0
2016-12-16 10:30:00,32.7,32.71,32.65,32.69,384172.0,22.8024,22.8094,22.7675,22.7954,384172.0
2016-12-16 10:40:00,32.69,32.74,32.68,32.71,437480.0,22.7954,22.8303,22.7884,22.8094,437480.0
2016-12-16 10:50:00,32.71,32.73,32.68,32.7,387524.0,22.8094,22.8233,22.7884,22.8024,387524.0
2016-12-16 11:00:00,32.7,32.7,32.62,32.64,374687.0,22.8024,22.8024,22.7466,22.7605,374687.0
2016-12-16 11:10:00,32.63,32.68,32.63,32.67,281776.0,22.7536,22.7884,22.7536,22.7815,281776.0
2016-12-16 11:20:00,32.66,32.67,32.61,32.66,379261.0,22.7745,22.7815,22.7396,22.7745,379261.0
2016-12-16 11:30:00,32.66,32.68,32.63,32.67,396897.0,22.7745,22.7884,22.7536,22.7815,396897.0
2016-12-16 11:40:00,32.67,32.69,32.65,32.65,281044.0,22.7815,22.7954,22.7675,22.7675,281044.0
2016-12-16 11:50:00,32.66,32.68,32.64,32.65,262874.0,22.7745,22.7884,22.7605,22.7675,262874.0
2016-12-16 12:00:00,32.65,32.65,32.62,32.63,167373.0,22.7675,22.7675,22.7466,22.7536,167373.0
2016-12-16 12:10:00,32.64,32.64,32.58,32.6,280139.0,22.7605,22.7605,22.7187,22.7326,280139.0
2016-12-16 12:20:00,32.59,32.62,32.58,32.58,172258.0,22.7257,22.7466,22.7187,22.7187,172258.0
2016-12-16 12:30:00,32.59,32.62,32.58,32.61,162495.0,22.7257,22.7466,22.7187,22.7396,162495.0
2016-12-16 12:40:00,32.61,32.64,32.58,32.59,243963.0,22.7396,22.7605,22.7187,22.7257,243963.0
2016-12-16 12:50:00,32.59,32.59,32.53,32.56,287352.0,22.7257,22.7257,22.6838,22.7048,287352.0
2016-12-16 13:00:00,32.55,32.58,32.54,32.57,184514.0,22.6978,22.7187,22.6908,22.7117,184514.0
2016-12-16 13:10:00,32.57,32.57,32.52,32.54,169655.0,22.7117,22.7117,22.6769,22.6908,169655.0
2016-12-16 13:20:00,32.54,32.57,32.53,32.56,217292.0,22.6908,22.7117,22.6838,22.7048,217292.0
2016-12-16 13:30:00,32.55,32.59,32.55,32.58,235189.0,22.6978,22.7257,22.6978,22.7187,235189.0
2016-12-16 13:40:00,32.58,32.59,32.55,32.59,271886.0,22.7187,22.7257,22.6978,22.7257,271886.0
2016-12-16 13:50:00,32.59,32.64,32.58,32.63,283124.0,22.7257,22.7605,22.7187,22.7536,283124.0
2016-12-16 14:00:00,32.64,32.69,32.62,32.69,370149.0,22.7605,22.7954,22.7466,22.7954,370149.0
2016-12-16 14:10:00,32.69,32.7,32.64,32.65,279076.0,22.7954,22.8024,22.7605,22.7675,279076.0
2016-12-16 14:20:00,32.64,32.65,32.63,32.64,283125.0,22.7605,22.7675,22.7536,22.7605,283125.0
2016-12-16 14:30:00,32.64,32.67,32.63,32.66,542655.0,22.7605,22.7815,22.7536,22.7745,542655.0
2016-12-16 14:40:00,32.66,32.69,32.64,32.66,331131.0,22.7745,22.7954,22.7605,22.7745,331131.0
2016-12-16 14:50:00,32.67,32.68,32.65,32.66,314924.0,22.7815,22.7884,22.7675,22.7745,314924.0
2016-12-16 15:00:00,32.66,32.67,32.62,32.63,464840.0,22.7745,22.7815,22.7466,22.7536,464840.0
2016-12-16 15:10:00,32.63,32.63,32.59,32.6,424745.0,22.7536,22.7536,22.7257,22.7326,424745.0
2016-12-16 15:20:00,32.61,32.63,32.6,32.61,351519.0,22.7396,22.7536,22.7326,22.7396,351519.0
2016-12-16 15:30:00,32.62,32.66,32.61,32.65,420235.0,22.7466,22.7745,22.7396,22.7675,420235.0
2016-12-16 15:40:00,32.66,32.7,32.65,32.69,1165911.0,22.7745,22.8024,22.7675,22.7954,1165911.0
2016-12-16 15:50:00,32.69,32.88,32.68,32.83,3821072.0,22.7954,22.9279,22.7884,22.893,3821072.0
2016-12-19 09:30:00,32.76,32.86,32.72,32.86,805099.0,22.8442,22.9139,22.8163,22.9139,805099.0
2016-12-19 09:40:00,32.86,32.97,32.83,32.91,828630.0,22.9139,22.9907,22.893,22.9488,828630.0
2016-12-19 09:50:00,32.9,32.93,32.85,32.9,673274.0,22.9418,22.9628,22.907,22.9418,673274.0
2016-12-19 10:00:00,32.9,32.96,32.9,32.95,492329.0,22.9418,22.9837,22.9418,22.9767,492329.0
2016-12-19 10:10:00,32.95,32.95,32.82,32.83,505733.0,22.9767,22.9767,22.8861,22.893,505733.0
2016-12-19 10:20:00,32.83,32.83,32.76,32.8,580980.0,22.893,22.893,22.8442,22.8721,580980.0
2016-12-19 10:30:00,32.8,32.89,32.79,32.89,614773.0,22.8721,22.9349,22.8651,22.9349,614773.0
2016-12-19 10:40:00,32.89,32.94,32.85,32.88,486723.0,22.9349,22.9697,22.907,22.9279,486723.0
2016-12-19 10:50:00,32.88,32.91,32.86,32.91,273288.0,22.9279,22.9488,22.9139,22.9488,273288.0
2016-12-19 11:00:00,32.91,32.92,32.83,32.83,391888.0,22.9488,22.9558,22.893,22.893,391888.0
2016-12-19 11:10:00,32.84,32.9,32.83,32.87,416557.0,22.9,22.9418,22.893,22.9209,416557.0
2016-12-19 11:20:00,32.88,32.94,32.87,32.93,634082.0,22.9279,22.9697,22.9209,22.9628,634082.0
2016-12-19 11:30:00,32.94,32.95,32.9,32.93,531702.0,22.9697,22.9767,22.9418,22.9628,531702.0
2016-12-19 11:40:00,32.93,32.93,32.87,32.9,323299.0,22.9628,22.9628,22.9209,22.9418,323299.0
2016-12-19 11:50:00,32.9,32.95,32.89,32.94,484061.0,22.9418,22.9767,22.9349,22.9697,484061.0
2016-12-19 12:00:00,32.94,32.95,32.9,32.91,372128.0,22.9697,22.9767,22.9418,22.9488,372128.0
2016-12-19 12:10:00,32.91,32.92,32.87,32.92,410525.0,22.9488,22.9558,22.9209,22.9558,410525.0
2016-12-19 12:20:00,32.91,32.95,32.91,32.93,481635.0,22.9488,22.9767,22.9488,22.9628,481635.0
2016-12-19 12:30:00,32.92,32.95,32.91,32.92,269414.0,22.9558,22.9767,22.9488,22.9558,269414.0
2016-12-19 12:40:00,32.93,32.94,32.89,32.92,251285.0,22.9628,22.9697,22.9349,22.9558,251285.0
2016-12-19 12:50:00,32.92,32.95,32.91,32.93,283516.0,22.9558,22.9767,22.9488,22.9628,283516.0
2016-12-19 13:00:00,32.94,32.95,32.91,32.91,135697.0,22.9697,22.9767,22.9488,22.9488,135697.0
2016-12-19 13:10:00,32.92,32.93,32.89,32.91,301412.0,22.9558,22.9628,22.9349,22.9488,301412.0
2016-12-19 13:20:00,32.9,32.95,32.9,32.93,385978.0,22.9418,22.9767,22.9418,22.9628,385978.0
2016-12-19 13:30:00,32.93,32.94,32.87,32.87,277007.0,22.9628,22.9697,22.9209,22.9209,277007.0
2016-12-19 13:40:00,32.88,32.91,32.86,32.91,262192.0,22.9279,22.9488,22.9139,22.9488,262192.0
2016-12-19 13:50:00,32.91,32.91,32.89,32.9,189375.0,22.9488,22.9488,22.9349,22.9418,189375.0
2016-12-19 14:00:00,32.9,32.94,32.89,32.94,398029.0,22.9418,22.9697,22.9349,22.9697,398029.0
2016-12-19 14:10:00,32.94,32.95,32.91,32.93,468522.0,22.9697,22.9767,22.9488,22.9628,468522.0
2016-12-19 14:20:00,32.94,32.94,32.89,32.89,473918.0,22.9697,22.9697,22.9349,22.9349,473918.0
2016-12-19 14:30:00,32.9,32.91,32.85,32.86,231950.0,22.9418,22.9488,22.907,22.9139,231950.0
2016-12-19 14:40:00,32.86,32.88,32.81,32.83,455812.0,22.9139,22.9279,22.8791,22.893,455812.0
2016-12-19 14:50:00,32.83,32.84,32.8,32.82,505314.0,22.893,22.9,22.8721,22.8861,505314.0
2016-12-19 15:00:00,32.82,32.84,32.79,32.83,644646.0,22.8861,22.9,22.8651,22.893,644646.0
2016-12-19 15:10:00,32.83,32.85,32.79,32.81,766021.0,22.893,22.907,22.8651,22.8791,766021.0
2016-12-19 15:20:00,32.8,32.85,32.79,32.84,702940.0,22.8721,22.907,22.8651,22.9,702940.0
2016-12-19 15:30:00,32.84,32.85,32.79,32.83,878557.0,22.9,22.907,22.8651,22.893,878557.0
2016-12-19 15:40:00,32.84,32.85,32.78,32.82,855898.0,22.9,22.907,22.8582,22.8861,855898.0
2016-12-19 15:50:00,32.82,32.85,32.8,32.84,1285692.0,22.8861,22.907,22.8721,22.9,1285692.0
2016-12-20 09:30:00,32.78,32.88,32.64,32.67,1453933.0,22.8582,22.9279,22.7605,22.7815,1453933.0
2016-12-20 09:40:00,32.67,32.72,32.67,32.72,884779.0,22.7815,22.8163,22.7815,22.8163,884779.0
2016-12-20 09:50:00,32.72,32.76,32.69,32.72,639698.0,22.8163,22.8442,22.7954,22.8163,639698.0
2016-12-20 10:00:00,32.71,32.72,32.68,32.69,388620.0,22.8094,22.8163,22.7884,22.7954,388620.0
2016-12-20 10:10:00,32.69,32.72,32.67,32.7,578800.0,22.7954,22.8163,22.7815,22.8024,578800.0
2016-12-20 10:20:00,32.7,32.7,32.61,32.61,605204.0,22.8024,22.8024,22.7396,22.7396,605204.0
2016-12-20 10:30:00,32.61,32.64,32.6,32.63,615813.0,22.7396,22.7605,22.7326,22.7536,615813.0
2016-12-20 10:40:00,32.63,32.68,32.62,32.65,412702.0,22.7536,22.7884,22.7466,22.7675,412702.0
2016-12-20 10:50:00,32.64,32.66,32.61,32.63,407844.0,22.7605,22.7745,22.7396,22.7536,407844.0
2016-12-20 11:00:00,32.62,32.64,32.6,32.64,602795.0,22.7466,22.7605,22.7326,22.7605,602795.0
2016-12-20 11:10:00,32.64,32.68,32.63,32.65,635389.0,22.7605,22.7884,22.7536,22.7675,635389.0
2016-12-20 11:20:00,32.65,32.68,32.63,32.64,535479.0,22.7675,22.7884,22.7536,22.7605,535479.0
2016-12-20 11:30:00,32.64,32.64,32.57,32.61,749045.0,22.7605,22.7605,22.7117,22.7396,749045.0
2016-12-20 11:40:00,32.61,32.64,32.6,32.64,455564.0,22.7396,22.7605,22.7326,22.7605,455564.0
2016-12-20 11:50:00,32.64,32.72,32.63,32.72,536581.0,22.7605,22.8163,22.7536,22.8163,536581.0
2016-12-20 12:00:00,32.72,32.72,32.67,32.72,420131.0,22.8163,22.8163,22.7815,22.8163,420131.0
2016-12-20 12:10:00,32.72,32.73,32.69,32.71,374897.0,22.8163,22.8233,22.7954,22.8094,374897.0
2016-12-20 12:20:00,32.7,32.73,32.67,32.73,407991.0,22.8024,22.8233,22.7815,22.8233,407991.0
2016-12-20 12:30:00,32.73,32.76,32.69,32.71,351918.0,22.8233,22.8442,22.7954,22.8094,351918.0
2016-12-20 12:40:00,32.71,32.74,32.7,32.74,204444.0,22.8094,22.8303,22.8024,22.8303,204444.0
2016-12-20 12:50:00,32.74,32.74,32.64,32.66,530000.0,22.8303,22.8303,22.7605,22.7745,530000.0
2016-12-20 13:00:00,32.66,32.68,32.64,32.66,191887.0,22.7745,22.7884,22.7605,22.7745,191887.0
2016-12-20 13:10:00,32.66,32.67,32.62,32.65,207755.0,22.7745,22.7815,22.7466,22.7675,207755.0
2016-12-20 13:20:00,32.65,32.66,32.63,32.66,270872.0,22.7675,22.7745,22.7536,22.7745,270872.0
2016-12-20 13:30:00,32.66,32.67,32.6,32.6,567346.0,22.7745,22.7815,22.7326,22.7326,567346.0
2016-12-20 13:40:00,32.6,32.63,32.59,32.63,317574.0,22.7326,22.7536,22.7257,22.7536,317574.0
2016-12-20 13:50:00,32.63,32.69,32.62,32.68,712448.0,22.7536,22.7954,22.7466,22.7884,712448.0
2016-12-20 14:00:00,32.69,32.71,32.68,32.71,371538.0,22.7954,22.8094,22.7884,22.8094,371538.0
2016-12-20 14:10:00,32.71,32.73,32.7,32.73,236081.0,22.8094,22.8233,22.8024,22.8233,236081.0
2016-12-20 14:20:00,32.73,32.79,32.71,32.77,842036.0,22.8233,22.8651,22.8094,22.8512,842036.0
2016-12-20 14:30:00,32.77,32.79,32.74,32.79,382703.0,22.8512,22.8651,22.8303,22.8651,382703.0
2016-12-20 14:40:00,32.79,32.8,32.74,32.77,384927.0,22.8651,22.8721,22.8303,22.8512,384927.0
2016-12-20 14:50:00,32.77,32.8,32.75,32.8,371265.0,22.8512,22.8721,22.8372,22.8721,371265.0
2016-12-20 15:00:00,32.8,32.87,32.79,32.84,646897.0,22.8721,22.9209,22.8651,22.9,646897.0
2016-12-20 15:10:00,32.84,32.87,32.82,32.84,508871.0,22.9,22.9209,22.8861,22.9,508871.0
2016-12-20 15:20:00,32.83,32.86,32.8,32.84,691392.0,22.893,22.9139,22.8721,22.9,691392.0
2016-12-20 15:30:00,32.84,32.88,32.8,32.83,779385.0,22.9,22.9279,22.8721,22.893,779385.0
2016-12-20 15:40:00,32.83,32.88,32.82,32.85,1073810.0,22.893,22.9279,22.8861,22.907,1073810.0
2016-12-20 15:50:00,32.84,32.88,32.82,32.85,1859423.0,22.9,22.9279,22.8861,22.907,1859423.0
2016-12-21 09:30:00,32.73,32.93,32.7,32.83,631240.0,22.8233,22.9628,22.8024,22.893,631240.0
2016-12-21 09:40:00,32.84,32.85,32.73,32.75,292290.0,22.9,22.907,22.8233,22.8372,292290.0
2016-12-21 09:50:00,32.75,32.77,32.67,32.68,321757.0,22.8372,22.8512,22.7815,22.7884,321757.0
2016-12-21 10:00:00,32.68,32.7,32.64,32.69,675813.0,22.7884,22.8024,22.7605,22.7954,675813.0
2016-12-21 10:10:00,32.69,32.7,32.64,32.65,487215.0,22.7954,22.8024,22.7605,22.7675,487215.0
2016-12-21 10:20:00,32.66,32.67,32.62,32.62,501415.0,22.7745,22.7815,22.7466,22.7466,501415.0
2016-12-21 10:30:00,32.63,32.65,32.55,32.55,615872.0,22.7536,22.7675,22.6978,22.6978,615872.0
2016-12-21 10:40:00,32.57,32.57,32.54,32.54,659546.0,22.7117,22.7117,22.6908,22.6908,659546.0
2016-12-21 10:50:00,32.55,32.57,32.53,32.57,451517.0,22.6978,22.7117,22.6838,22.7117,451517.0
2016-12-21 11:00:00,32.57,32.58,32.54,32.57,381928.0,22.7117,22.7187,22.6908,22.7117,381928.0
2016-12-21 11:10:00,32.56,32.57,32.5,32.51,384280.0,22.7048,22.7117,22.6629,22.6699,384280.0
2016-12-21 11:20:00,32.51,32.51,32.46,32.47,796627.0,22.6699,22.6699,22.635,22.642,796627.0
2016-12-21 11:30:00,32.47,32.48,32.4,32.41,590330.0,22.642,22.649,22.5932,22.6002,590330.0
2016-12-21 11:40:00,32.42,32.43,32.39,32.41,373504.0,22.6071,22.6141,22.5862,22.6002,373504.0
2016-12-21 11:50:00,32.41,32.43,32.39,32.42,301766.0,22.6002,22.6141,22.5862,22.6071,301766.0
2016-12-21 12:00:00,32.41,32.43,32.39,32.41,171501.0,22.6002,22.6141,22.5862,22.6002,171501.0
2016-12-21 12:10:00,32.41,32.41,32.35,32.35,552006.0,22.6002,22.6002,22.5583,22.5583,552006.0
2016-12-21 12:20:00,32.35,32.39,32.33,32.38,300488.0,22.5583,22.5862,22.5444,22.5792,300488.0
2016-12-21 12:30:00,32.38,32.42,32.38,32.41,253856.0,22.5792,22.6071,22.5792,22.6002,253856.0
2016-12-21 12:40:00,32.4,32.43,32.4,32.41,184216.0,22.5932,22.6141,22.5932,22.6002,184216.0
2016-12-21 12:50:00,32.41,32.45,32.4,32.41,194787.0,22.6002,22.628,22.5932,22.6002,194787.0
2016-12-21 13:00:00,32.4,32.41,32.37,32.38,173220.0,22.5932,22.6002,22.5723,22.5792,173220.0
2016-12-21 13:10:00,32.37,32.4,32.37,32.38,180613.0,22.5723,22.5932,22.5723,22.5792,180613.0
2016-12-21 13:20:00,32.38,32.39,32.38,32.39,153529.0,22.5792,22.5862,22.5792,22.5862,153529.0
2016-12-21 13:30:00,32.38,32.4,32.38,32.39,302768.0,22.5792,22.5932,22.5792,22.5862,302768.0
2016-12-21 13:40:00,32.39,32.4,32.36,32.38,315682.0,22.5862,22.5932,22.5653,22.5792,315682.0
2016-12-21 13:50:00,32.38,32.39,32.36,32.36,154325.0,22.5792,22.5862,22.5653,22.5653,154325.0
2016-12-21 14:00:00,32.36,32.4,32.36,32.38,358586.0,22.5653,22.5932,22.5653,22.5792,358586.0
2016-12-21 14:10:00,32.38,32.4,32.38,32.38,233319.0,22.5792,22.5932,22.5792,22.5792,233319.0
2016-12-21 14:20:00,32.38,32.46,32.38,32.46,525576.0,22.5792,22.635,22.5792,22.635,525576.0
2016-12-21 14:30:00,32.45,32.46,32.42,32.45,217689.0,22.628,22.635,22.6071,22.628,217689.0
2016-12-21 14:40:00,32.45,32.46,32.42,32.45,294144.0,22.628,22.635,22.6071,22.628,294144.0
2016-12-21 14:50:00,32.45,32.49,32.44,32.48,269554.0,22.628,22.6559,22.6211,22.649,269554.0
2016-12-21 15:00:00,32.48,32.51,32.47,32.48,309923.0,22.649,22.6699,22.642,22.649,309923.0
2016-12-21 15:10:00,32.48,32.49,32.44,32.45,250084.0,22.649,22.6559,22.6211,22.628,250084.0
2016-12-21 15:20:00,32.45,32.45,32.4,32.41,306283.0,22.628,22.628,22.5932,22.6002,306283.0
2016-12-21 15:30:00,32.41,32.42,32.36,32.42,526363.0,22.6002,22.6071,22.5653,22.6071,526363.0
2016-12-21 15:40:00,32.41,32.46,32.39,32.46,593937.0,22.6002,22.635,22.5862,22.635,593937.0
2016-12-21 15:50:00,32.45,32.46,32.39,32.39,1259939.0,22.628,22.635,22.5862,22.5862,1259939.0
2016-12-22 09:30:00,32.29,32.31,32.1,32.1,916570.0,22.5165,22.5304,22.384,22.384,916570.0
2016-12-22 09:40:00,32.1,32.11,32.05,32.07,504502.0,22.384,22.391,22.3491,22.3631,504502.0
2016-12-22 09:50:00,32.07,32.1,32.06,32.08,488076.0,22.3631,22.384,22.3561,22.37,488076.0
2016-12-22 10:00:00,32.08,32.2,32.06,32.2,1167242.0,22.37,22.4537,22.3561,22.4537,1167242.0
2016-12-22 10:10:00,32.2,32.2,32.17,32.2,369959.0,22.4537,22.4537,22.4328,22.4537,369959.0
2016-12-22 10:20:00,32.2,32.3,32.19,32.25,297855.0,22.4537,22.5235,22.4467,22.4886,297855.0
2016-12-22 10:30:00,32.25,32.27,32.21,32.21,435168.0,22.4886,22.5025,22.4607,22.4607,435168.0
2016-12-22 10:40:00,32.21,32.23,32.19,32.22,305155.0,22.4607,22.4746,22.4467,22.4677,305155.0
2016-12-22 10:50:00,32.21,32.26,32.18,32.25,290908.0,22.4607,22.4956,22.4398,22.4886,290908.0
2016-12-22 11:00:00,32.25,32.38,32.24,32.37,531442.0,22.4886,22.5792,22.4816,22.5723,531442.0
2016-12-22 11:10:00,32.37,32.4,32.34,32.38,373266.0,22.5723,22.5932,22.5513,22.5792,373266.0
2016-12-22 11:20:00,32.38,32.42,32.35,32.41,301716.0,22.5792,22.6071,22.5583,22.6002,301716.0
2016-12-22 11:30:00,32.41,32.43,32.39,32.39,176483.0,22.6002,22.6141,22.5862,22.5862,176483.0
2016-12-22 11:40:00,32.4,32.42,32.38,32.41,229607.0,22.5932,22.6071,22.5792,22.6002,229607.0
2016-12-22 11:50:00,32.41,32.43,32.39,32.39,256135.0,22.6002,22.6141,22.5862,22.5862,256135.0
2016-12-22 12:00:00,32.4,32.42,32.36,32.4,174488.0,22.5932,22.6071,22.5653,22.5932,174488.0
2016-12-22 12:10:00,32.4,32.4,32.36,32.36,220946.0,22.5932,22.5932,22.5653,22.5653,220946.0
2016-12-22 12:20:00,32.37,32.43,32.36,32.4,173630.0,22.5723,22.6141,22.5653,22.5932,173630.0
2016-12-22 12:30:00,32.4,32.4,32.36,32.38,121803.0,22.5932,22.5932,22.5653,22.5792,121803.0
2016-12-22 12:40:00,32.39,32.4,32.37,32.39,187426.0,22.5862,22.5932,22.5723,22.5862,187426.0
2016-12-22 12:50:00,32.4,32.4,32.37,32.38,143020.0,22.5932,22.5932,22.5723,22.5792,143020.0
2016-12-22 13:00:00,32.39,32.39,32.34,32.36,177622.0,22.5862,22.5862,22.5513,22.5653,177622.0
2016-12-22 13:10:00,32.35,32.36,32.3,32.32,135174.0,22.5583,22.5653,22.5235,22.5374,135174.0
2016-12-22 13:20:00,32.32,32.33,32.3,32.33,99827.0,22.5374,22.5444,22.5235,22.5444,99827.0
2016-12-22 13:30:00,32.32,32.34,32.3,32.33,158513.0,22.5374,22.5513,22.5235,22.5444,158513.0
2016-12-22 13:40:00,32.32,32.35,32.32,32.34,143124.0,22.5374,22.5583,22.5374,22.5513,143124.0
2016-12-22 13:50:00,32.34,32.37,32.3,32.3,243448.0,22.5513,22.5723,22.5235,22.5235,243448.0
2016-12-22 14:00:00,32.3,32.32,32.3,32.31,114239.0,22.5235,22.5374,22.5235,22.5304,114239.0
2016-12-22 14:10:00,32.32,32.35,32.31,32.34,349626.0,22.5374,22.5583,22.5304,22.5513,349626.0
2016-12-22 14:20:00,32.34,32.39,32.34,32.35,133587.0,22.5513,22.5862,22.5513,22.5583,133587.0
2016-12-22 14:30:00,32.35,32.36,32.32,32.33,140116.0,22.5583,22.5653,22.5374,22.5444,140116.0
2016-12-22 14:40:00,32.33,32.33,32.29,32.3,176575.0,22.5444,22.5444,22.5165,22.5235,176575.0
2016-12-22 14:50:00,32.3,32.32,32.29,32.3,187563.0,22.5235,22.5374,22.5165,22.5235,187563.0
2016-12-22 15:00:00,32.31,32.32,32.27,32.27,170084.0,22.5304,22.5374,22.5025,22.5025,170084.0
2016-12-22 15:10:00,32.28,32.29,32.25,32.29,424734.0,22.5095,22.5165,22.4886,22.5165,424734.0
2016-12-22 15:20:00,32.29,32.31,32.27,32.27,270197.0,22.5165,22.5304,22.5025,22.5025,270197.0
2016-12-22 15:30:00,32.28,32.32,32.27,32.29,361676.0,22.5095,22.5374,22.5025,22.5165,361676.0
2016-12-22 15:40:00,32.29,32.34,32.29,32.33,660743.0,22.5165,22.5513,22.5165,22.5444,660743.0
2016-12-22 15:50:00,32.33,32.36,32.3,32.35,1040072.0,22.5444,22.5653,22.5235,22.5583,1040072.0
2016-12-23 09:30:00,32.41,32.53,32.38,32.48,513204.0,22.6002,22.6838,22.5792,22.649,513204.0
2016-12-23 09:40:00,32.49,32.56,32.47,32.51,283810.0,22.6559,22.7048,22.642,22.6699,283810.0
2016-12-23 09:50:00,32.51,32.53,32.44,32.5,257599.0,22.6699,22.6838,22.6211,22.6629,257599.0
2016-12-23 10:00:00,32.5,32.5,32.38,32.38,314091.0,22.6629,22.6629,22.5792,22.5792,314091.0
2016-12-23 10:10:00,32.38,32.46,32.38,32.44,269288.0,22.5792,22.635,22.5792,22.6211,269288.0
2016-12-23 10:20:00,32.44,32.49,32.43,32.45,469626.0,22.6211,22.6559,22.6141,22.628,469626.0
2016-12-23 10:30:00,32.44,32.48,32.39,32.4,276032.0,22.6211,22.649,22.5862,22.5932,276032.0
2016-12-23 10:40:00,32.39,32.44,32.38,32.43,341347.0,22.5862,22.6211,22.5792,22.6141,341347.0
2016-12-23 10:50:00,32.44,32.44,32.4,32.41,283655.0,22.6211,22.6211,22.5932,22.6002,283655.0
2016-12-23 11:00:00,32.41,32.44,32.4,32.4,238200.0,22.6002,22.6211,22.5932,22.5932,238200.0
2016-12-23 11:10:00,32.41,32.43,32.4,32.4,277485.0,22.6002,22.6141,22.5932,22.5932,277485.0
2016-12-23 11:20:00,32.4,32.43,32.39,32.41,277914.0,22.5932,22.6141,22.5862,22.6002,277914.0
2016-12-23 11:30:00,32.41,32.42,32.38,32.38,257614.0,22.6002,22.6071,22.5792,22.5792,257614.0
2016-12-23 11:40:00,32.38,32.43,32.37,32.41,285784.0,22.5792,22.6141,22.5723,22.6002,285784.0
2016-12-23 11:50:00,32.41,32.42,32.39,32.4,354948.0,22.6002,22.6071,22.5862,22.5932,354948.0
2016-12-23 12:00:00,32.4,32.4,32.37,32.38,171244.0,22.5932,22.5932,22.5723,22.5792,171244.0
2016-12-23 12:10:00,32.39,32.4,32.37,32.39,85373.0,22.5862,22.5932,22.5723,22.5862,85373.0
2016-12-23 12:20:00,32.39,32.4,32.37,32.38,155140.0,22.5862,22.5932,22.5723,22.5792,155140.0
2016-12-23 12:30:00,32.38,32.39,32.37,32.38,78230.0,22.5792,22.5862,22.5723,22.5792,78230.0
2016-12-23 12:40:00,32.38,32.43,32.38,32.42,88800.0,22.5792,22.6141,22.5792,22.6071,88800.0
2016-12-23 12:50:00,32.41,32.42,32.39,32.39,117562.0,22.6002,22.6071,22.5862,22.5862,117562.0
2016-12-23 13:00:00,32.39,32.4,32.37,32.4,124605.0,22.5862,22.5932,22.5723,22.5932,124605.0
2016-12-23 13:10:00,32.4,32.4,32.36,32.38,126434.0,22.5932,22.5932,22.5653,22.5792,126434.0
2016-12-23 13:20:00,32.38,32.42,32.38,32.42,100464.0,22.5792,22.6071,22.5792,22.6071,100464.0
2016-12-23 13:30:00,32.42,32.43,32.4,32.42,82021.0,22.6071,22.6141,22.5932,22.6071,82021.0
2016-12-23 13:40:00,32.42,32.45,32.41,32.45,170456.0,22.6071,22.628,22.6002,22.628,170456.0
2016-12-23 13:50:00,32.45,32.46,32.44,32.45,105856.0,22.628,22.635,22.6211,22.628,105856.0
2016-12-23 14:00:00,32.45,32.48,32.44,32.47,123506.0,22.628,22.649,22.6211,22.642,123506.0
2016-12-23 14:10:00,32.48,32.49,32.46,32.47,152334.0,22.649,22.6559,22.635,22.642,152334.0
2016-12-23 14:20:00,32.47,32.49,32.46,32.47,101259.0,22.642,22.6559,22.635,22.642,101259.0
2016-12-23 14:30:00,32.48,32.48,32.44,32.45,171207.0,22.649,22.649,22.6211,22.628,171207.0
2016-12-23 14:40:00,32.45,32.47,32.44,32.47,90411.0,22.628,22.642,22.6211,22.642,90411.0
2016-12-23 14:50:00,32.47,32.47,32.43,32.44,118187.0,22.642,22.642,22.6141,22.6211,118187.0
2016-12-23 15:00:00,32.44,32.45,32.42,32.43,117510.0,22.6211,22.628,22.6071,22.6141,117510.0
2016-12-23 15:10:00,32.43,32.43,32.42,32.43,112937.0,22.6141,22.6141,22.6071,22.6141,112937.0
2016-12-23 15:20:00,32.43,32.43,32.39,32.39,196972.0,22.6141,22.6141,22.5862,22.5862,196972.0
2016-12-23 15:30:00,32.4,32.4,32.37,32.38,185478.0,22.5932,22.5932,22.5723,22.5792,185478.0
2016-12-23 15:40:00,32.38,32.44,32.38,32.43,322597.0,22.5792,22.6211,22.5792,22.6141,322597.0
2016-12-23 15:50:00,32.42,32.48,32.42,32.47,791437.0,22.6071,22.649,22.6071,22.642,791437.0
2016-12-27 09:30:00,32.55,32.63,32.53,32.58,550364.0,22.6978,22.7536,22.6838,22.7187,550364.0
2016-12-27 09:40:00,32.58,32.63,32.5,32.63,320999.0,22.7187,22.7536,22.6629,22.7536,320999.0
2016-12-27 09:50:00,32.63,32.67,32.59,32.61,404737.0,22.7536,22.7815,22.7257,22.7396,404737.0
2016-12-27 10:00:00,32.61,32.66,32.6,32.65,623346.0,22.7396,22.7745,22.7326,22.7675,623346.0
2016-12-27 10:10:00,32.65,32.7,32.64,32.7,170077.0,22.7675,22.8024,22.7605,22.8024,170077.0
2016-12-27 10:20:00,32.69,32.72,32.69,32.71,250874.0,22.7954,22.8163,22.7954,22.8094,250874.0
2016-12-27 10:30:00,32.71,32.72,32.67,32.68,247302.0,22.8094,22.8163,22.7815,22.7884,247302.0
2016-12-27 10:40:00,32.68,32.71,32.64,32.65,414918.0,22.7884,22.8094,22.7605,22.7675,414918.0
2016-12-27 10:50:00,32.65,32.69,32.6,32.6,284559.0,22.7675,22.7954,22.7326,22.7326,284559.0
2016-12-27 11:00:00,32.61,32.62,32.55,32.55,285705.0,22.7396,22.7466,22.6978,22.6978,285705.0
2016-12-27 11:10:00,32.55,32.58,32.54,32.56,207828.0,22.6978,22.7187,22.6908,22.7048,207828.0
2016-12-27 11:20:00,32.56,32.57,32.51,32.54,227325.0,22.7048,22.7117,22.6699,22.6908,227325.0
2016-12-27 11:30:00,32.54,32.56,32.53,32.55,182102.0,22.6908,22.7048,22.6838,22.6978,182102.0
2016-12-27 11:40:00,32.56,32.56,32.5,32.5,182318.0,22.7048,22.7048,22.6629,22.6629,182318.0
2016-12-27 11:50:00,32.51,32.53,32.48,32.52,174012.0,22.6699,22.6838,22.649,22.6769,174012.0
2016-12-27 12:00:00,32.52,32.57,32.52,32.54,201553.0,22.6769,22.7117,22.6769,22.6908,201553.0
2016-12-27 12:10:00,32.54,32.56,32.51,32.54,170959.0,22.6908,22.7048,22.6699,22.6908,170959.0
2016-12-27 12:20:00,32.54,32.59,32.53,32.57,233157.0,22.6908,22.7257,22.6838,22.7117,233157.0
2016-12-27 12:30:00,32.58,32.6,32.57,32.6,128074.0,22.7187,22.7326,22.7117,22.7326,128074.0
2016-12-27 12:40:00,32.59,32.63,32.59,32.62,141955.0,22.7257,22.7536,22.7257,22.7466,141955.0
2016-12-27 12:50:00,32.63,32.63,32.59,32.62,133867.0,22.7536,22.7536,22.7257,22.7466,133867.0
2016-12-27 13:00:00,32.62,32.62,32.6,32.6,95671.0,22.7466,22.7466,22.7326,22.7326,95671.0
2016-12-27 13:10:00,32.61,32.64,32.6,32.63,245420.0,22.7396,22.7605,22.7326,22.7536,245420.0
2016-12-27 13:20:00,32.62,32.65,32.61,32.65,190388.0,22.7466,22.7675,22.7396,22.7675,190388.0
2016-12-27 13:30:00,32.65,32.66,32.63,32.65,227257.0,22.7675,22.7745,22.7536,22.7675,227257.0
2016-12-27 13:40:00,32.66,32.66,32.61,32.63,218063.0,22.7745,22.7745,22.7396,22.7536,218063.0
2016-12-27 13:50:00,32.64,32.64,32.58,32.59,144486.0,22.7605,22.7605,22.7187,22.7257,144486.0
2016-12-27 14:00:00,32.59,32.59,32.55,32.55,120593.0,22.7257,22.7257,22.6978,22.6978,120593.0
2016-12-27 14:10:00,32.55,32.56,32.53,32.55,162079.0,22.6978,22.7048,22.6838,22.6978,162079.0
2016-12-27 14:20:00,32.55,32.57,32.54,32.57,158722.0,22.6978,22.7117,22.6908,22.7117,158722.0
2016-12-27 14:30:00,32.57,32.57,32.55,32.57,165633.0,22.7117,22.7117,22.6978,22.7117,165633.0
2016-12-27 14:40:00,32.57,32.61,32.56,32.61,286821.0,22.7117,22.7396,22.7048,22.7396,286821.0
2016-12-27 14:50:00,32.61,32.61,32.58,32.59,118717.0,22.7396,22.7396,22.7187,22.7257,118717.0
2016-12-27 15:00:00,32.59,32.6,32.57,32.59,148212.0,22.7257,22.7326,22.7117,22.7257,148212.0
2016-12-27 15:10:00,32.59,32.59,32.55,32.57,178636.0,22.7257,22.7257,22.6978,22.7117,178636.0
2016-12-27 15:20:00,32.57,32.57,32.55,32.55,192902.0,22.7117,22.7117,22.6978,22.6978,192902.0
2016-12-27 15:30:00,32.55,32.57,32.54,32.56,187918.0,22.6978,22.7117,22.6908,22.7048,187918.0
2016-12-27 15:40:00,32.55,32.56,32.5,32.51,322351.0,22.6978,22.7048,22.6629,22.6699,322351.0
2016-12-27 15:50:00,32.52,32.53,32.51,32.53,787389.0,22.6769,22.6838,22.6699,22.6838,787389.0
2016-12-28 09:30:00,32.5,32.59,32.5,32.58,553730.0,22.6629,22.7257,22.6629,22.7187,553730.0
2016-12-28 09:40:00,32.58,32.61,32.54,32.6,309423.0,22.7187,22.7396,22.6908,22.7326,309423.0
2016-12-28 09:50:00,32.6,32.69,32.55,32.68,500363.0,22.7326,22.7954,22.6978,22.7884,500363.0
2016-12-28 10:00:00,32.68,32.68,32.55,32.55,492824.0,22.7884,22.7884,22.6978,22.6978,492824.0
2016-12-28 10:10:00,32.55,32.57,32.53,32.56,385463.0,22.6978,22.7117,22.6838,22.7048,385463.0
2016-12-28 10:20:00,32.56,32.59,32.54,32.58,231244.0,22.7048,22.7257,22.6908,22.7187,231244.0
2016-12-28 10:30:00,32.58,32.64,32.57,32.63,242814.0,22.7187,22.7605,22.7117,22.7536,242814.0
2016-12-28 10:40:00,32.64,32.64,32.56,32.59,271651.0,22.7605,22.7605,22.7048,22.7257,271651.0
2016-12-28 10:50:00,32.59,32.6,32.51,32.51,214053.0,22.7257,22.7326,22.6699,22.6699,214053.0
2016-12-28 11:00:00,32.51,32.59,32.51,32.58,389721.0,22.6699,22.7257,22.6699,22.7187,389721.0
2016-12-28 11:10:00,32.59,32.63,32.56,32.56,273515.0,22.7257,22.7536,22.7048,22.7048,273515.0
2016-12-28 11:20:00,32.56,32.61,32.55,32.57,263340.0,22.7048,22.7396,22.6978,22.7117,263340.0
2016-12-28 11:30:00,32.56,32.58,32.51,32.57,403420.0,22.7048,22.7187,22.6699,22.7117,403420.0
2016-12-28 11:40:00,32.57,32.63,32.56,32.62,242712.0,22.7117,22.7536,22.7048,22.7466,242712.0
2016-12-28 11:50:00,32.62,32.62,32.58,32.59,241012.0,22.7466,22.7466,22.7187,22.7257,241012.0
2016-12-28 12:00:00,32.59,32.6,32.5,32.51,500378.0,22.7257,22.7326,22.6629,22.6699,500378.0
2016-12-28 12:10:00,32.5,32.54,32.48,32.49,463983.0,22.6629,22.6908,22.649,22.6559,463983.0
2016-12-28 12:20:00,32.49,32.51,32.46,32.48,237516.0,22.6559,22.6699,22.635,22.649,237516.0
2016-12-28 12:30:00,32.49,32.49,32.44,32.45,152255.0,22.6559,22.6559,22.6211,22.628,152255.0
2016-12-28 12:40:00,32.46,32.47,32.4,32.43,215814.0,22.635,22.642,22.5932,22.6141,215814.0
2016-12-28 12:50:00,32.42,32.47,32.42,32.47,146486.0,22.6071,22.642,22.6071,22.642,146486.0
2016-12-28 13:00:00,32.47,32.49,32.42,32.45,195485.0,22.642,22.6559,22.6071,22.628,195485.0
2016-12-28 13:10:00,32.45,32.47,32.43,32.44,122697.0,22.628,22.642,22.6141,22.6211,122697.0
2016-12-28 13:20:00,32.44,32.47,32.43,32.45,161107.0,22.6211,22.642,22.6141,22.628,161107.0
2016-12-28 13:30:00,32.44,32.46,32.43,32.45,118380.0,22.6211,22.635,22.6141,22.628,118380.0
2016-12-28 13:40:00,32.45,32.46,32.43,32.45,141623.0,22.628,22.635,22.6141,22.628,141623.0
2016-12-28 13:50:00,32.45,32.47,32.42,32.47,245701.0,22.628,22.642,22.6071,22.642,245701.0
2016-12-28 14:00:00,32.47,32.49,32.44,32.45,249636.0,22.642,22.6559,22.6211,22.628,249636.0
2016-12-28 14:10:00,32.44,32.45,32.38,32.41,252915.0,22.6211,22.628,22.5792,22.6002,252915.0
2016-12-28 14:20:00,32.41,32.45,32.4,32.44,151312.0,22.6002,22.628,22.5932,22.6211,151312.0
2016-12-28 14:30:00,32.45,32.46,32.43,32.44,160005.0,22.628,22.635,22.6141,22.6211,160005.0
2016-12-28 14:40:00,32.44,32.45,32.42,32.43,131102.0,22.6211,22.628,22.6071,22.6141,131102.0
2016-12-28 14:50:00,32.43,32.45,32.4,32.43,317307.0,22.6141,22.628,22.5932,22.6141,317307.0
2016-12-28 15:00:00,32.43,32.43,32.4,32.4,193165.0,22.6141,22.6141,22.5932,22.5932,193165.0
2016-12-28 15:10:00,32.4,32.43,32.39,32.41,309188.0,22.5932,22.6141,22.5862,22.6002,309188.0
2016-12-28 15:20:00,32.41,32.44,32.4,32.43,232393.0,22.6002,22.6211,22.5932,22.6141,232393.0
2016-12-28 15:30:00,32.43,32.43,32.37,32.37,335809.0,22.6141,22.6141,22.5723,22.5723,335809.0
2016-12-28 15:40:00,32.37,32.38,32.34,32.35,513540.0,22.5723,22.5792,22.5513,22.5583,513540.0
2016-12-28 15:50:00,32.36,32.39,32.34,32.35,964110.0,22.5653,22.5862,22.5513,22.5583,964110.0
2016-12-29 09:30:00,32.39,32.62,32.39,32.43,673413.0,22.5862,22.7466,22.5862,22.6141,673413.0
2016-12-29 09:40:00,32.43,32.51,32.4,32.46,335500.0,22.6141,22.6699,22.5932,22.635,335500.0
2016-12-29 09:50:00,32.45,32.48,32.42,32.47,267956.0,22.628,22.649,22.6071,22.642,267956.0
2016-12-29 10:00:00,32.47,32.47,32.37,32.41,398850.0,22.642,22.642,22.5723,22.6002,398850.0
2016-12-29 10:10:00,32.41,32.46,32.4,32.43,232267.0,22.6002,22.635,22.5932,22.6141,232267.0
2016-12-29 10:20:00,32.43,32.5,32.42,32.5,257350.0,22.6141,22.6629,22.6071,22.6629,257350.0
2016-12-29 10:30:00,32.5,32.52,32.47,32.51,216698.0,22.6629,22.6769,22.642,22.6699,216698.0
2016-12-29 10:40:00,32.51,32.55,32.48,32.5,495950.0,22.6699,22.6978,22.649,22.6629,495950.0
2016-12-29 10:50:00,32.5,32.51,32.46,32.48,183499.0,22.6629,22.6699,22.635,22.649,183499.0
2016-12-29 11:00:00,32.47,32.51,32.45,32.5,183601.0,22.642,22.6699,22.628,22.6629,183601.0
2016-12-29 11:10:00,32.51,32.52,32.48,32.51,262983.0,22.6699,22.6769,22.649,22.6699,262983.0
2016-12-29 11:20:00,32.51,32.51,32.47,32.48,177779.0,22.6699,22.6699,22.642,22.649,177779.0
2016-12-29 11:30:00,32.48,32.51,32.47,32.48,210776.0,22.649,22.6699,22.642,22.649,210776.0
2016-12-29 11:40:00,32.49,32.5,32.45,32.48,169443.0,22.6559,22.6629,22.628,22.649,169443.0
2016-12-29 11:50:00,32.48,32.49,32.45,32.47,180865.0,22.649,22.6559,22.628,22.642,180865.0
2016-12-29 12:00:00,32.47,32.47,32.43,32.45,246783.0,22.642,22.642,22.6141,22.628,246783.0
2016-12-29 12:10:00,32.45,32.52,32.43,32.49,404553.0,22.628,22.6769,22.6141,22.6559,404553.0
2016-12-29 12:20:00,32.48,32.52,32.47,32.47,204392.0,22.649,22.6769,22.642,22.642,204392.0
2016-12-29 12:30:00,32.48,32.49,32.44,32.46,251570.0,22.649,22.6559,22.6211,22.635,251570.0
2016-12-29 12:40:00,32.45,32.49,32.45,32.49,165362.0,22.628,22.6559,22.628,22.6559,165362.0
2016-12-29 12:50:00,32.48,32.5,32.46,32.46,134983.0,22.649,22.6629,22.635,22.635,134983.0
2016-12-29 13:00:00,32.46,32.48,32.45,32.48,179419.0,22.635,22.649,22.628,22.649,179419.0
2016-12-29 13:10:00,32.48,32.49,32.46,32.48,109660.0,22.649,22.6559,22.635,22.649,109660.0
2016-12-29 13:20:00,32.49,32.49,32.46,32.48,160910.0,22.6559,22.6559,22.635,22.649,160910.0
2016-12-29 13:30:00,32.48,32.49,32.46,32.48,149985.0,22.649,22.6559,22.635,22.649,149985.0
2016-12-29 13:40:00,32.48,32.49,32.46,32.47,124843.0,22.649,22.6559,22.635,22.642,124843.0
2016-12-29 13:50:00,32.46,32.49,32.45,32.48,186746.0,22.635,22.6559,22.628,22.649,186746.0
2016-12-29 14:00:00,32.48,32.52,32.47,32.51,308748.0,22.649,22.6769,22.642,22.6699,308748.0
2016-12-29 14:10:00,32.51,32.52,32.47,32.48,289575.0,22.6699,22.6769,22.642,22.649,289575.0
2016-12-29 14:20:00,32.48,32.52,32.48,32.49,165336.0,22.649,22.6769,22.649,22.6559,165336.0
2016-12-29 14:30:00,32.49,32.53,32.49,32.52,215364.0,22.6559,22.6838,22.6559,22.6769,215364.0
2016-12-29 14:40:00,32.52,32.55,32.5,32.53,219265.0,22.6769,22.6978,22.6629,22.6838,219265.0
2016-12-29 14:50:00,32.53,32.56,32.53,32.55,222819.0,22.6838,22.7048,22.6838,22.6978,222819.0
2016-12-29 15:00:00,32.55,32.55,32.53,32.53,181889.0,22.6978,22.6978,22.6838,22.6838,181889.0
2016-12-29 15:10:00,32.54,32.55,32.49,32.5,210940.0,22.6908,22.6978,22.6559,22.6629,210940.0
2016-12-29 15:20:00,32.49,32.51,32.48,32.48,242319.0,22.6559,22.6699,22.649,22.649,242319.0
2016-12-29 15:30:00,32.49,32.51,32.45,32.46,338161.0,22.6559,22.6699,22.628,22.635,338161.0
2016-12-29 15:40:00,32.46,32.47,32.44,32.46,391826.0,22.635,22.642,22.6211,22.635,391826.0
2016-12-29 15:50:00,32.46,32.51,32.45,32.49,976013.0,22.635,22.6699,22.628,22.6559,976013.0
2016-12-30 09:30:00,32.34,32.48,32.31,32.42,1387880.0,22.5513,22.649,22.5304,22.6071,1387880.0
2016-12-30 09:40:00,32.44,32.49,32.36,32.44,409358.0,22.6211,22.6559,22.5653,22.6211,409358.0
2016-12-30 09:50:00,32.45,32.53,32.44,32.53,501745.0,22.628,22.6838,22.6211,22.6838,501745.0
2016-12-30 10:00:00,32.53,32.59,32.48,32.56,538109.0,22.6838,22.7257,22.649,22.7048,538109.0
2016-12-30 10:10:00,32.56,32.6,32.51,32.52,352851.0,22.7048,22.7326,22.6699,22.6769,352851.0
2016-12-30 10:20:00,32.52,32.55,32.5,32.5,204179.0,22.6769,22.6978,22.6629,22.6629,204179.0
2016-12-30 10:30:00,32.49,32.55,32.49,32.53,208274.0,22.6559,22.6978,22.6559,22.6838,208274.0
2016-12-30 10:40:00,32.53,32.53,32.48,32.5,237408.0,22.6838,22.6838,22.649,22.6629,237408.0
2016-12-30 10:50:00,32.5,32.54,32.49,32.53,242593.0,22.6629,22.6908,22.6559,22.6838,242593.0
2016-12-30 11:00:00,32.52,32.53,32.49,32.51,177034.0,22.6769,22.6838,22.6559,22.6699,177034.0
2016-12-30 11:10:00,32.5,32.52,32.48,32.51,234491.0,22.6629,22.6769,22.649,22.6699,234491.0
2016-12-30 11:20:00,32.51,32.57,32.5,32.55,357273.0,22.6699,22.7117,22.6629,22.6978,357273.0
2016-12-30 11:30:00,32.55,32.56,32.52,32.53,153023.0,22.6978,22.7048,22.6769,22.6838,153023.0
2016-12-30 11:40:00,32.54,32.58,32.53,32.54,167405.0,22.6908,22.7187,22.6838,22.6908,167405.0
2016-12-30 11:50:00,32.55,32.58,32.54,32.57,148251.0,22.6978,22.7187,22.6908,22.7117,148251.0
2016-12-30 12:00:00,32.57,32.58,32.53,32.55,198220.0,22.7117,22.7187,22.6838,22.6978,198220.0
2016-12-30 12:10:00,32.55,32.57,32.49,32.51,213292.0,22.6978,22.7117,22.6559,22.6699,213292.0
2016-12-30 12:20:00,32.51,32.53,32.5,32.5,148608.0,22.6699,22.6838,22.6629,22.6629,148608.0
2016-12-30 12:30:00,32.5,32.53,32.5,32.5,170302.0,22.6629,22.6838,22.6629,22.6629,170302.0
2016-12-30 12:40:00,32.5,32.53,32.49,32.5,193925.0,22.6629,22.6838,22.6559,22.6629,193925.0
2016-12-30 12:50:00,32.5,32.51,32.45,32.45,116018.0,22.6629,22.6699,22.628,22.628,116018.0
2016-12-30 13:00:00,32.45,32.47,32.44,32.44,135330.0,22.628,22.642,22.6211,22.6211,135330.0
2016-12-30 13:10:00,32.44,32.48,32.44,32.47,186565.0,22.6211,22.649,22.6211,22.642,186565.0
2016-12-30 13:20:00,32.47,32.49,32.46,32.46,90808.0,22.642,22.6559,22.635,22.635,90808.0
2016-12-30 13:30:00,32.47,32.48,32.45,32.48,127550.0,22.642,22.649,22.628,22.649,127550.0
2016-12-30 13:40:00,32.48,32.53,32.47,32.52,240665.0,22.649,22.6838,22.642,22.6769,240665.0
2016-12-30 13:50:00,32.52,32.54,32.51,32.53,199417.0,22.6769,22.6908,22.6699,22.6838,199417.0
2016-12-30 14:00:00,32.53,32.54,32.47,32.48,253097.0,22.6838,22.6908,22.642,22.649,253097.0
2016-12-30 14:10:00,32.48,32.48,32.44,32.45,165635.0,22.649,22.649,22.6211,22.628,165635.0
2016-12-30 14:20:00,32.45,32.46,32.4,32.41,188648.0,22.628,22.635,22.5932,22.6002,188648.0
2016-12-30 14:30:00,32.42,32.46,32.41,32.46,217609.0,22.6071,22.635,22.6002,22.635,217609.0
2016-12-30 14:40:00,32.46,32.48,32.4,32.4,413589.0,22.635,22.649,22.5932,22.5932,413589.0
2016-12-30 14:50:00,32.41,32.41,32.36,32.39,372745.0,22.6002,22.6002,22.5653,22.5862,372745.0
2016-12-30 15:00:00,32.4,32.43,32.37,32.41,450080.0,22.5932,22.6141,22.5723,22.6002,450080.0
2016-12-30 15:10:00,32.41,32.46,32.4,32.45,180914.0,22.6002,22.635,22.5932,22.628,180914.0
2016-12-30 15:20:00,32.45,32.5,32.43,32.5,283962.0,22.628,22.6629,22.6141,22.6629,283962.0
2016-12-30 15:30:00,32.5,32.51,32.45,32.47,372839.0,22.6629,22.6699,22.628,22.642,372839.0
2016-12-30 15:40:00,32.47,32.47,32.4,32.41,507445.0,22.642,22.642,22.5932,22.6002,507445.0
2016-12-30 15:50:00,32.4,32.53,32.4,32.5,2867167.0,22.5932,22.6838,22.5932,22.6629,2867167.0
2017-01-03 09:30:00,32.7,32.75,32.59,32.68,1391390.0,22.8024,22.8372,22.7257,22.7884,1391390.0
2017-01-03 09:40:00,32.69,32.83,32.66,32.77,549376.0,22.7954,22.893,22.7745,22.8512,549376.0
2017-01-03 09:50:00,32.77,32.86,32.77,32.84,470894.0,22.8512,22.9139,22.8512,22.9,470894.0
2017-01-03 10:00:00,32.85,32.9,32.8,32.88,423631.0,22.907,22.9418,22.8721,22.9279,423631.0
2017-01-03 10:10:00,32.88,32.89,32.84,32.87,363392.0,22.9279,22.9349,22.9,22.9209,363392.0
2017-01-03 10:20:00,32.88,32.9,32.83,32.83,317606.0,22.9279,22.9418,22.893,22.893,317606.0
2017-01-03 10:30:00,32.83,32.85,32.75,32.82,447001.0,22.893,22.907,22.8372,22.8861,447001.0
2017-01-03 10:40:00,32.82,32.9,32.79,32.89,457100.0,22.8861,22.9418,22.8651,22.9349,457100.0
2017-01-03 10:50:00,32.88,32.92,32.85,32.86,639157.0,22.9279,22.9558,22.907,22.9139,639157.0
2017-01-03 11:00:00,32.86,32.89,32.82,32.86,315289.0,22.9139,22.9349,22.8861,22.9139,315289.0
2017-01-03 11:10:00,32.86,32.87,32.8,32.81,331693.0,22.9139,22.9209,22.8721,22.8791,331693.0
2017-01-03 11:20:00,32.81,32.84,32.8,32.81,291263.0,22.8791,22.9,22.8721,22.8791,291263.0
2017-01-03 11:30:00,32.82,32.85,32.68,32.69,423603.0,22.8861,22.907,22.7884,22.7954,423603.0
2017-01-03 11:40:00,32.69,32.72,32.68,32.7,279361.0,22.7954,22.8163,22.7884,22.8024,279361.0
2017-01-03 11:50:00,32.7,32.75,32.68,32.74,259287.0,22.8024,22.8372,22.7884,22.8303,259287.0
2017-01-03 12:00:00,32.75,32.81,32.74,32.8,276299.0,22.8372,22.8791,22.8303,22.8721,276299.0
2017-01-03 12:10:00,32.8,32.84,32.79,32.8,273246.0,22.8721,22.9,22.8651,22.8721,273246.0
2017-01-03 12:20:00,32.81,32.86,32.8,32.86,345022.0,22.8791,22.9139,22.8721,22.9139,345022.0
2017-01-03 12:30:00,32.85,32.86,32.8,32.82,251679.0,22.907,22.9139,22.8721,22.8861,251679.0
2017-01-03 12:40:00,32.83,32.86,32.82,32.86,306226.0,22.893,22.9139,22.8861,22.9139,306226.0
2017-01-03 12:50:00,32.86,32.86,32.82,32.83,163194.0,22.9139,22.9139,22.8861,22.893,163194.0
2017-01-03 13:00:00,32.82,32.89,32.82,32.82,400813.0,22.8861,22.9349,22.8861,22.8861,400813.0
2017-01-03 13:10:00,32.83,32.88,32.82,32.87,219141.0,22.893,22.9279,22.8861,22.9209,219141.0
2017-01-03 13:20:00,32.88,32.91,32.87,32.88,254978.0,22.9279,22.9488,22.9209,22.9279,254978.0
2017-01-03 13:30:00,32.88,32.9,32.82,32.83,192634.0,22.9279,22.9418,22.8861,22.893,192634.0
2017-01-03 13:40:00,32.82,32.87,32.8,32.84,322145.0,22.8861,22.9209,22.8721,22.9,322145.0
2017-01-03 13:50:00,32.84,32.85,32.81,32.82,252332.0,22.9,22.907,22.8791,22.8861,252332.0
2017-01-03 14:00:00,32.82,32.87,32.81,32.87,267573.0,22.8861,22.9209,22.8791,22.9209,267573.0
2017-01-03 14:10:00,32.87,32.89,32.84,32.84,307493.0,22.9209,22.9349,22.9,22.9,307493.0
2017-01-03 14:20:00,32.85,32.87,32.82,32.86,391001.0,22.907,22.9209,22.8861,22.9139,391001.0
2017-01-03 14:30:00,32.87,32.89,32.85,32.89,356695.0,22.9209,22.9349,22.907,22.9349,356695.0
2017-01-03 14:40:00,32.89,32.95,32.88,32.94,548809.0,22.9349,22.9767,22.9279,22.9697,548809.0
2017-01-03 14:50:00,32.94,32.95,32.93,32.93,339621.0,22.9697,22.9767,22.9628,22.9628,339621.0
2017-01-03 15:00:00,32.93,32.96,32.93,32.94,410725.0,22.9628,22.9837,22.9628,22.9697,410725.0
2017-01-03 15:10:00,32.95,33.0,32.94,32.97,960937.0,22.9767,23.0116,22.9697,22.9907,960937.0
2017-01-03 15:20:00,32.97,32.97,32.93,32.95,447259.0,22.9907,22.9907,22.9628,22.9767,447259.0
2017-01-03 15:30:00,32.95,32.99,32.94,32.98,1068082.0,22.9767,23.0046,22.9697,22.9976,1068082.0
2017-01-03 15:40:00,32.98,33.0,32.96,32.99,1104333.0,22.9976,23.0116,22.9837,23.0046,1104333.0
2017-01-03 15:50:00,32.98,33.0,32.96,33.0,2460791.0,22.9976,23.0116,22.9837,23.0116,2460791.0
2017-01-04 09:30:00,33.13,33.34,33.03,33.24,1972997.0,23.1022,23.2487,23.0325,23.1789,1972997.0
2017-01-04 09:40:00,33.24,33.3,33.17,33.25,694706.0,23.1789,23.2208,23.1301,23.1859,694706.0
2017-01-04 09:50:00,33.24,33.27,33.2,33.23,437905.0,23.1789,23.1999,23.151,23.172,437905.0
2017-01-04 10:00:00,33.22,33.23,33.1,33.13,436428.0,23.165,23.172,23.0813,23.1022,436428.0
2017-01-04 10:10:00,33.12,33.15,33.1,33.14,371198.0,23.0953,23.1162,23.0813,23.1092,371198.0
2017-01-04 10:20:00,33.14,33.16,33.05,33.05,509933.0,23.1092,23.1231,23.0464,23.0464,509933.0
2017-01-04 10:30:00,33.05,33.16,33.05,33.15,501585.0,23.0464,23.1231,23.0464,23.1162,501585.0
2017-01-04 10:40:00,33.14,33.15,33.04,33.05,517572.0,23.1092,23.1162,23.0395,23.0464,517572.0
2017-01-04 10:50:00,33.05,33.13,33.05,33.12,309961.0,23.0464,23.1022,23.0464,23.0953,309961.0
2017-01-04 11:00:00,33.11,33.12,33.04,33.11,472213.0,23.0883,23.0953,23.0395,23.0883,472213.0
2017-01-04 11:10:00,33.11,33.21,33.1,33.17,418419.0,23.0883,23.158,23.0813,23.1301,418419.0
2017-01-04 11:20:00,33.17,33.21,33.16,33.19,307525.0,23.1301,23.158,23.1231,23.1441,307525.0
2017-01-04 11:30:00,33.19,33.2,33.14,33.19,525798.0,23.1441,23.151,23.1092,23.1441,525798.0
2017-01-04 11:40:00,33.18,33.25,33.18,33.23,389507.0,23.1371,23.1859,23.1371,23.172,389507.0
2017-01-04 11:50:00,33.23,33.3,33.23,33.29,434588.0,23.172,23.2208,23.172,23.2138,434588.0
2017-01-04 12:00:00,33.3,33.33,33.28,33.31,306979.0,23.2208,23.2417,23.2068,23.2277,306979.0
2017-01-04 12:10:00,33.3,33.31,33.25,33.26,220685.0,23.2208,23.2277,23.1859,23.1929,220685.0
2017-01-04 12:20:00,33.26,33.27,33.16,33.17,253030.0,23.1929,23.1999,23.1231,23.1301,253030.0
2017-01-04 12:30:00,33.17,33.19,33.14,33.14,213193.0,23.1301,23.1441,23.1092,23.1092,213193.0
2017-01-04 12:40:00,33.14,33.2,33.14,33.16,271047.0,23.1092,23.151,23.1092,23.1231,271047.0
2017-01-04 12:50:00,33.16,33.17,33.1,33.12,218631.0,23.1231,23.1301,23.0813,23.0953,218631.0
2017-01-04 13:00:00,33.12,33.15,33.1,33.12,283517.0,23.0953,23.1162,23.0813,23.0953,283517.0
2017-01-04 13:10:00,33.12,33.17,33.12,33.17,168511.0,23.0953,23.1301,23.0953,23.1301,168511.0
2017-01-04 13:20:00,33.17,33.21,33.16,33.2,276354.0,23.1301,23.158,23.1231,23.151,276354.0
2017-01-04 13:30:00,33.2,33.22,33.17,33.19,238335.0,23.151,23.165,23.1301,23.1441,238335.0
2017-01-04 13:40:00,33.19,33.21,33.15,33.16,209411.0,23.1441,23.158,23.1162,23.1231,209411.0
2017-01-04 13:50:00,33.16,33.2,33.15,33.18,287144.0,23.1231,23.151,23.1162,23.1371,287144.0
2017-01-04 14:00:00,33.17,33.18,33.13,33.16,342669.0,23.1301,23.1371,23.1022,23.1231,342669.0
2017-01-04 14:10:00,33.15,33.27,33.15,33.25,500249.0,23.1162,23.1999,23.1162,23.1859,500249.0
2017-01-04 14:20:00,33.25,33.27,33.22,33.25,246134.0,23.1859,23.1999,23.165,23.1859,246134.0
2017-01-04 14:30:00,33.25,33.29,33.24,33.27,324894.0,23.1859,23.2138,23.1789,23.1999,324894.0
2017-01-04 14:40:00,33.27,33.28,33.22,33.26,340031.0,23.1999,23.2068,23.165,23.1929,340031.0
2017-01-04 14:50:00,33.25,33.26,33.19,33.21,309261.0,23.1859,23.1929,23.1441,23.158,309261.0
2017-01-04 15:00:00,33.21,33.24,33.2,33.21,217544.0,23.158,23.1789,23.151,23.158,217544.0
2017-01-04 15:10:00,33.21,33.24,33.2,33.23,386246.0,23.158,23.1789,23.151,23.172,386246.0
2017-01-04 15:20:00,33.22,33.29,33.19,33.27,975915.0,23.165,23.2138,23.1441,23.1999,975915.0
2017-01-04 15:30:00,33.28,33.32,33.26,33.31,632036.0,23.2068,23.2347,23.1929,23.2277,632036.0
2017-01-04 15:40:00,33.31,33.35,33.27,33.32,1150560.0,23.2277,23.2556,23.1999,23.2347,1150560.0
2017-01-04 15:50:00,33.32,33.33,33.27,33.29,1540958.0,23.2347,23.2417,23.1999,23.2138,1540958.0
2017-01-05 09:30:00,33.37,33.47,33.26,33.27,1013774.0,23.2696,23.3393,23.1929,23.1999,1013774.0
2017-01-05 09:40:00,33.26,33.3,33.2,33.24,606501.0,23.1929,23.2208,23.151,23.1789,606501.0
2017-01-05 09:50:00,33.24,33.25,33.13,33.15,407939.0,23.1789,23.1859,23.1022,23.1162,407939.0
2017-01-05 10:00:00,33.14,33.25,33.12,33.18,580232.0,23.1092,23.1859,23.0953,23.1371,580232.0
2017-01-05 10:10:00,33.17,33.25,33.17,33.24,444033.0,23.1301,23.1859,23.1301,23.1789,444033.0
2017-01-05 10:20:00,33.23,33.27,33.2,33.25,289473.0,23.172,23.1999,23.151,23.1859,289473.0
2017-01-05 10:30:00,33.25,33.29,33.22,33.26,288098.0,23.1859,23.2138,23.165,23.1929,288098.0
2017-01-05 10:40:00,33.26,33.26,33.19,33.23,486398.0,23.1929,23.1929,23.1441,23.172,486398.0
2017-01-05 10:50:00,33.23,33.33,33.22,33.29,426942.0,23.172,23.2417,23.165,23.2138,426942.0
2017-01-05 11:00:00,33.29,33.32,33.21,33.27,301311.0,23.2138,23.2347,23.158,23.1999,301311.0
2017-01-05 11:10:00,33.26,33.33,33.25,33.32,267053.0,23.1929,23.2417,23.1859,23.2347,267053.0
2017-01-05 11:20:00,33.33,33.38,33.32,33.38,408840.0,23.2417,23.2766,23.2347,23.2766,408840.0
2017-01-05 11:30:00,33.38,33.42,33.36,33.42,422517.0,23.2766,23.3044,23.2626,23.3044,422517.0
2017-01-05 11:40:00,33.42,33.49,33.4,33.48,530641.0,23.3044,23.3533,23.2905,23.3463,530641.0
2017-01-05 11:50:00,33.48,33.5,33.46,33.5,423687.0,23.3463,23.3602,23.3323,23.3602,423687.0
2017-01-05 12:00:00,33.5,33.52,33.45,33.52,859746.0,23.3602,23.3742,23.3254,23.3742,859746.0
2017-01-05 12:10:00,33.52,33.56,33.51,33.56,809634.0,23.3742,23.4021,23.3672,23.4021,809634.0
2017-01-05 12:20:00,33.55,33.58,33.54,33.58,249772.0,23.3951,23.416,23.3881,23.416,249772.0
2017-01-05 12:30:00,33.58,33.58,33.53,33.57,326248.0,23.416,23.416,23.3812,23.409,326248.0
2017-01-05 12:40:00,33.58,33.59,33.48,33.48,264704.0,23.416,23.423,23.3463,23.3463,264704.0
2017-01-05 12:50:00,33.49,33.51,33.45,33.45,151686.0,23.3533,23.3672,23.3254,23.3254,151686.0
2017-01-05 13:00:00,33.45,33.53,33.45,33.52,425712.0,23.3254,23.3812,23.3254,23.3742,425712.0
2017-01-05 13:10:00,33.52,33.57,33.51,33.55,235669.0,23.3742,23.409,23.3672,23.3951,235669.0
2017-01-05 13:20:00,33.55,33.6,33.52,33.54,331055.0,23.3951,23.43,23.3742,23.3881,331055.0
2017-01-05 13:30:00,33.54,33.57,33.53,33.55,235865.0,23.3881,23.409,23.3812,23.3951,235865.0
2017-01-05 13:40:00,33.56,33.6,33.54,33.6,317744.0,23.4021,23.43,23.3881,23.43,317744.0
2017-01-05 13:50:00,33.6,33.62,33.58,33.59,291693.0,23.43,23.4439,23.416,23.423,291693.0
2017-01-05 14:00:00,33.58,33.64,33.58,33.59,345520.0,23.416,23.4579,23.416,23.423,345520.0
2017-01-05 14:10:00,33.59,33.63,33.57,33.61,342262.0,23.423,23.4509,23.409,23.4369,342262.0
2017-01-05 14:20:00,33.61,33.64,33.59,33.6,322141.0,23.4369,23.4579,23.423,23.43,322141.0
2017-01-05 14:30:00,33.61,33.63,33.59,33.6,345246.0,23.4369,23.4509,23.423,23.43,345246.0
2017-01-05 14:40:00,33.6,33.61,33.57,33.59,304061.0,23.43,23.4369,23.409,23.423,304061.0
2017-01-05 14:50:00,33.6,33.61,33.58,33.58,237987.0,23.43,23.4369,23.416,23.416,237987.0
2017-01-05 15:00:00,33.58,33.66,33.58,33.64,448083.0,23.416,23.4718,23.416,23.4579,448083.0
2017-01-05 15:10:00,33.65,33.69,33.63,33.65,525459.0,23.4648,23.4927,23.4509,23.4648,525459.0
2017-01-05 15:20:00,33.66,33.68,33.64,33.66,395300.0,23.4718,23.4858,23.4579,23.4718,395300.0
2017-01-05 15:30:00,33.66,33.66,33.59,33.63,654402.0,23.4718,23.4718,23.423,23.4509,654402.0
2017-01-05 15:40:00,33.63,33.63,33.59,33.59,657433.0,23.4509,23.4509,23.423,23.423,657433.0
2017-01-05 15:50:00,33.6,33.65,33.59,33.63,1582716.0,23.43,23.4648,23.423,23.4509,1582716.0
2017-01-06 09:30:00,33.66,33.7,33.51,33.53,1145486.0,23.4718,23.4997,23.3672,23.3812,1145486.0
2017-01-06 09:40:00,33.53,33.54,33.42,33.42,368872.0,23.3812,23.3881,23.3044,23.3044,368872.0
2017-01-06 09:50:00,33.42,33.48,33.37,33.38,342611.0,23.3044,23.3463,23.2696,23.2766,342611.0
2017-01-06 10:00:00,33.39,33.41,33.34,33.39,485354.0,23.2835,23.2975,23.2487,23.2835,485354.0
2017-01-06 10:10:00,33.39,33.4,33.35,33.37,281994.0,23.2835,23.2905,23.2556,23.2696,281994.0
2017-01-06 10:20:00,33.37,33.45,33.36,33.44,405613.0,23.2696,23.3254,23.2626,23.3184,405613.0
2017-01-06 10:30:00,33.45,33.45,33.37,33.42,554946.0,23.3254,23.3254,23.2696,23.3044,554946.0
2017-01-06 10:40:00,33.42,33.44,33.4,33.42,278083.0,23.3044,23.3184,23.2905,23.3044,278083.0
2017-01-06 10:50:00,33.42,33.46,33.41,33.44,237533.0,23.3044,23.3323,23.2975,23.3184,237533.0
2017-01-06 11:00:00,33.44,33.47,33.42,33.45,223433.0,23.3184,23.3393,23.3044,23.3254,223433.0
2017-01-06 11:10:00,33.45,33.52,33.44,33.5,309028.0,23.3254,23.3742,23.3184,23.3602,309028.0
2017-01-06 11:20:00,33.51,33.54,33.49,33.51,233062.0,23.3672,23.3881,23.3533,23.3672,233062.0
2017-01-06 11:30:00,33.52,33.52,33.47,33.5,250305.0,23.3742,23.3742,23.3393,23.3602,250305.0
2017-01-06 11:40:00,33.5,33.55,33.5,33.55,188859.0,23.3602,23.3951,23.3602,23.3951,188859.0
2017-01-06 11:50:00,33.55,33.56,33.52,33.55,181406.0,23.3951,23.4021,23.3742,23.3951,181406.0
2017-01-06 12:00:00,33.55,33.56,33.54,33.54,170444.0,23.3951,23.4021,23.3881,23.3881,170444.0
2017-01-06 12:10:00,33.55,33.6,33.54,33.58,201329.0,23.3951,23.43,23.3881,23.416,201329.0
2017-01-06 12:20:00,33.59,33.6,33.56,33.58,160290.0,23.423,23.43,23.4021,23.416,160290.0
2017-01-06 12:30:00,33.59,33.64,33.58,33.64,242563.0,23.423,23.4579,23.416,23.4579,242563.0
2017-01-06 12:40:00,33.64,33.65,33.62,33.63,290857.0,23.4579,23.4648,23.4439,23.4509,290857.0
2017-01-06 12:50:00,33.63,33.64,33.61,33.63,220271.0,23.4509,23.4579,23.4369,23.4509,220271.0
2017-01-06 13:00:00,33.63,33.64,33.6,33.61,179050.0,23.4509,23.4579,23.43,23.4369,179050.0
2017-01-06 13:10:00,33.61,33.61,33.56,33.58,156976.0,23.4369,23.4369,23.4021,23.416,156976.0
2017-01-06 13:20:00,33.58,33.6,33.57,33.58,204698.0,23.416,23.43,23.409,23.416,204698.0
2017-01-06 13:30:00,33.58,33.58,33.55,33.56,158412.0,23.416,23.416,23.3951,23.4021,158412.0
2017-01-06 13:40:00,33.57,33.57,33.53,33.57,206761.0,23.409,23.409,23.3812,23.409,206761.0
2017-01-06 13:50:00,33.57,33.6,33.56,33.57,227314.0,23.409,23.43,23.4021,23.409,227314.0
2017-01-06 14:00:00,33.57,33.6,33.54,33.59,246476.0,23.409,23.43,23.3881,23.423,246476.0
2017-01-06 14:10:00,33.59,33.62,33.56,33.62,232832.0,23.423,23.4439,23.4021,23.4439,232832.0
2017-01-06 14:20:00,33.62,33.65,33.61,33.64,260550.0,23.4439,23.4648,23.4369,23.4579,260550.0
2017-01-06 14:30:00,33.64,33.68,33.62,33.62,703818.0,23.4579,23.4858,23.4439,23.4439,703818.0
2017-01-06 14:40:00,33.61,33.62,33.58,33.59,276958.0,23.4369,23.4439,23.416,23.423,276958.0
2017-01-06 14:50:00,33.59,33.6,33.56,33.56,399990.0,23.423,23.43,23.4021,23.4021,399990.0
2017-01-06 15:00:00,33.57,33.58,33.54,33.58,250575.0,23.409,23.416,23.3881,23.416,250575.0
2017-01-06 15:10:00,33.58,33.59,33.55,33.57,332773.0,23.416,23.423,23.3951,23.409,332773.0
2017-01-06 15:20:00,33.57,33.58,33.52,33.52,555851.0,23.409,23.416,23.3742,23.3742,555851.0
2017-01-06 15:30:00,33.52,33.54,33.52,33.52,451398.0,23.3742,23.3881,23.3742,23.3742,451398.0
2017-01-06 15:40:00,33.52,33.53,33.5,33.5,499474.0,23.3742,23.3812,23.3602,23.3602,499474.0
2017-01-06 15:50:00,33.51,33.51,33.46,33.49,1830215.0,23.3672,23.3672,23.3323,23.3533,1830215.0
2017-01-09 09:30:00,33.51,33.54,33.41,33.52,764515.0,23.3672,23.3881,23.2975,23.3742,764515.0
2017-01-09 09:40:00,33.53,33.53,33.38,33.4,397025.0,23.3812,23.3812,23.2766,23.2905,397025.0
2017-01-09 09:50:00,33.4,33.46,33.39,33.45,451523.0,23.2905,23.3323,23.2835,23.3254,451523.0
2017-01-09 10:00:00,33.45,33.46,33.41,33.42,257484.0,23.3254,23.3323,23.2975,23.3044,257484.0
2017-01-09 10:10:00,33.42,33.45,33.41,33.45,206395.0,23.3044,23.3254,23.2975,23.3254,206395.0
2017-01-09 10:20:00,33.44,33.48,33.43,33.45,358415.0,23.3184,23.3463,23.3114,23.3254,358415.0
2017-01-09 10:30:00,33.47,33.51,33.45,33.51,301041.0,23.3393,23.3672,23.3254,23.3672,301041.0
2017-01-09 10:40:00,33.51,33.53,33.45,33.47,426092.0,23.3672,23.3812,23.3254,23.3393,426092.0
2017-01-09 10:50:00,33.47,33.49,33.46,33.47,192572.0,23.3393,23.3533,23.3323,23.3393,192572.0
2017-01-09 11:00:00,33.47,33.5,33.45,33.48,372785.0,23.3393,23.3602,23.3254,23.3463,372785.0
2017-01-09 11:10:00,33.49,33.51,33.47,33.49,286161.0,23.3533,23.3672,23.3393,23.3533,286161.0
2017-01-09 11:20:00,33.49,33.51,33.47,33.48,307163.0,23.3533,23.3672,23.3393,23.3463,307163.0
2017-01-09 11:30:00,33.48,33.5,33.47,33.48,178705.0,23.3463,23.3602,23.3393,23.3463,178705.0
2017-01-09 11:40:00,33.48,33.49,33.46,33.48,340691.0,23.3463,23.3533,23.3323,23.3463,340691.0
2017-01-09 11:50:00,33.48,33.52,33.47,33.5,311297.0,23.3463,23.3742,23.3393,23.3602,311297.0
2017-01-09 12:00:00,33.5,33.51,33.49,33.49,178491.0,23.3602,23.3672,23.3533,23.3533,178491.0
2017-01-09 12:10:00,33.49,33.51,33.47,33.49,253824.0,23.3533,23.3672,23.3393,23.3533,253824.0
2017-01-09 12:20:00,33.48,33.53,33.47,33.52,245571.0,23.3463,23.3812,23.3393,23.3742,245571.0
2017-01-09 12:30:00,33.52,33.6,33.52,33.57,578544.0,23.3742,23.43,23.3742,23.409,578544.0
2017-01-09 12:40:00,33.57,33.62,33.55,33.62,219273.0,23.409,23.4439,23.3951,23.4439,219273.0
2017-01-09 12:50:00,33.62,33.64,33.6,33.63,260953.0,23.4439,23.4579,23.43,23.4509,260953.0
2017-01-09 13:00:00,33.63,33.65,33.61,33.64,240839.0,23.4509,23.4648,23.4369,23.4579,240839.0
2017-01-09 13:10:00,33.63,33.66,33.63,33.64,206870.0,23.4509,23.4718,23.4509,23.4579,206870.0
2017-01-09 13:20:00,33.64,33.65,33.62,33.62,176471.0,23.4579,23.4648,23.4439,23.4439,176471.0
2017-01-09 13:30:00,33.63,33.65,33.61,33.65,237029.0,23.4509,23.4648,23.4369,23.4648,237029.0
2017-01-09 13:40:00,33.65,33.66,33.63,33.66,165736.0,23.4648,23.4718,23.4509,23.4718,165736.0
2017-01-09 13:50:00,33.66,33.67,33.62,33.63,305860.0,23.4718,23.4788,23.4439,23.4509,305860.0
2017-01-09 14:00:00,33.63,33.65,33.61,33.64,194520.0,23.4509,23.4648,23.4369,23.4579,194520.0
2017-01-09 14:10:00,33.64,33.64,33.58,33.61,338462.0,23.4579,23.4579,23.416,23.4369,338462.0
2017-01-09 14:20:00,33.61,33.61,33.56,33.59,312418.0,23.4369,23.4369,23.4021,23.423,312418.0
2017-01-09 14:30:00,33.59,33.6,33.56,33.6,225182.0,23.423,23.43,23.4021,23.43,225182.0
2017-01-09 14:40:00,33.6,33.61,33.53,33.54,386534.0,23.43,23.4369,23.3812,23.3881,386534.0
2017-01-09 14:50:00,33.54,33.56,33.52,33.56,332320.0,23.3881,23.4021,23.3742,23.4021,332320.0
2017-01-09 15:00:00,33.55,33.58,33.54,33.57,225164.0,23.3951,23.416,23.3881,23.409,225164.0
2017-01-09 15:10:00,33.57,33.57,33.52,33.52,200651.0,23.409,23.409,23.3742,23.3742,200651.0
2017-01-09 15:20:00,33.52,33.56,33.49,33.56,236278.0,23.3742,23.4021,23.3533,23.4021,236278.0
2017-01-09 15:30:00,33.55,33.57,33.54,33.55,209678.0,23.3951,23.409,23.3881,23.3951,209678.0
2017-01-09 15:40:00,33.55,33.58,33.52,33.53,412396.0,23.3951,23.416,23.3742,23.3812,412396.0
2017-01-09 15:50:00,33.54,33.57,33.48,33.49,1614423.0,23.3881,23.409,23.3463,23.3533,1614423.0
2017-01-10 09:30:00,33.59,33.66,33.42,33.47,885950.0,23.423,23.4718,23.3044,23.3393,885950.0
2017-01-10 09:40:00,33.46,33.48,33.42,33.44,333835.0,23.3323,23.3463,23.3044,23.3184,333835.0
2017-01-10 09:50:00,33.45,33.46,33.32,33.38,800806.0,23.3254,23.3323,23.2347,23.2766,800806.0
2017-01-10 10:00:00,33.38,33.41,33.35,33.39,296801.0,23.2766,23.2975,23.2556,23.2835,296801.0
2017-01-10 10:10:00,33.39,33.47,33.38,33.45,752536.0,23.2835,23.3393,23.2766,23.3254,752536.0
2017-01-10 10:20:00,33.45,33.51,33.42,33.45,322817.0,23.3254,23.3672,23.3044,23.3254,322817.0
2017-01-10 10:30:00,33.45,33.46,33.38,33.4,429646.0,23.3254,23.3323,23.2766,23.2905,429646.0
2017-01-10 10:40:00,33.4,33.43,33.39,33.39,265553.0,23.2905,23.3114,23.2835,23.2835,265553.0
2017-01-10 10:50:00,33.4,33.43,33.37,33.41,339213.0,23.2905,23.3114,23.2696,23.2975,339213.0
2017-01-10 11:00:00,33.41,33.45,33.4,33.44,205101.0,23.2975,23.3254,23.2905,23.3184,205101.0
2017-01-10 11:10:00,33.44,33.44,33.39,33.42,292309.0,23.3184,23.3184,23.2835,23.3044,292309.0
2017-01-10 11:20:00,33.42,33.43,33.39,33.42,282001.0,23.3044,23.3114,23.2835,23.3044,282001.0
2017-01-10 11:30:00,33.42,33.45,33.39,33.41,408794.0,23.3044,23.3254,23.2835,23.2975,408794.0
2017-01-10 11:40:00,33.41,33.46,33.41,33.44,301676.0,23.2975,23.3323,23.2975,23.3184,301676.0
2017-01-10 11:50:00,33.44,33.47,33.41,33.41,272817.0,23.3184,23.3393,23.2975,23.2975,272817.0
2017-01-10 12:00:00,33.41,33.44,33.41,33.43,109053.0,23.2975,23.3184,23.2975,23.3114,109053.0
2017-01-10 12:10:00,33.43,33.47,33.41,33.47,244861.0,23.3114,23.3393,23.2975,23.3393,244861.0
2017-01-10 12:20:00,33.47,33.51,33.45,33.51,272992.0,23.3393,23.3672,23.3254,23.3672,272992.0
2017-01-10 12:30:00,33.5,33.54,33.49,33.52,311685.0,23.3602,23.3881,23.3533,23.3742,311685.0
2017-01-10 12:40:00,33.51,33.55,33.49,33.52,484767.0,23.3672,23.3951,23.3533,23.3742,484767.0
2017-01-10 12:50:00,33.52,33.56,33.5,33.55,360381.0,23.3742,23.4021,23.3602,23.3951,360381.0
2017-01-10 13:00:00,33.56,33.56,33.53,33.55,160527.0,23.4021,23.4021,23.3812,23.3951,160527.0
2017-01-10 13:10:00,33.55,33.58,33.52,33.58,525640.0,23.3951,23.416,23.3742,23.416,525640.0
2017-01-10 13:20:00,33.58,33.63,33.57,33.59,472907.0,23.416,23.4509,23.409,23.423,472907.0
2017-01-10 13:30:00,33.59,33.61,33.56,33.61,361710.0,23.423,23.4369,23.4021,23.4369,361710.0
2017-01-10 13:40:00,33.61,33.64,33.6,33.63,232457.0,23.4369,23.4579,23.43,23.4509,232457.0
2017-01-10 13:50:00,33.62,33.63,33.55,33.57,462003.0,23.4439,23.4509,23.3951,23.409,462003.0
2017-01-10 14:00:00,33.57,33.61,33.54,33.59,527117.0,23.409,23.4369,23.3881,23.423,527117.0
2017-01-10 14:10:00,33.59,33.6,33.55,33.59,543548.0,23.423,23.43,23.3951,23.423,543548.0
2017-01-10 14:20:00,33.59,33.6,33.53,33.54,331885.0,23.423,23.43,23.3812,23.3881,331885.0
2017-01-10 14:30:00,33.54,33.56,33.51,33.54,251638.0,23.3881,23.4021,23.3672,23.3881,251638.0
2017-01-10 14:40:00,33.54,33.54,33.5,33.51,181315.0,23.3881,23.3881,23.3602,23.3672,181315.0
2017-01-10 14:50:00,33.5,33.51,33.45,33.48,391691.0,23.3602,23.3672,23.3254,23.3463,391691.0
2017-01-10 15:00:00,33.48,33.49,33.45,33.49,273068.0,23.3463,23.3533,23.3254,23.3533,273068.0
2017-01-10 15:10:00,33.49,33.52,33.48,33.52,306719.0,23.3533,23.3742,23.3463,23.3742,306719.0
2017-01-10 15:20:00,33.52,33.52,33.47,33.48,283629.0,23.3742,23.3742,23.3393,23.3463,283629.0
2017-01-10 15:30:00,33.47,33.53,33.47,33.51,396611.0,23.3393,23.3812,23.3393,23.3672,396611.0
2017-01-10 15:40:00,33.51,33.52,33.45,33.45,575164.0,23.3672,23.3742,23.3254,23.3254,575164.0
2017-01-10 15:50:00,33.45,33.46,33.42,33.43,1275993.0,23.3254,23.3323,23.3044,23.3114,1275993.0
2017-01-11 09:30:00,33.45,33.54,33.37,33.46,1623510.0,23.3254,23.3881,23.2696,23.3323,1623510.0
2017-01-11 09:40:00,33.46,33.53,33.42,33.45,876134.0,23.3323,23.3812,23.3044,23.3254,876134.0
2017-01-11 09:50:00,33.45,33.49,33.4,33.42,796716.0,23.3254,23.3533,23.2905,23.3044,796716.0
2017-01-11 10:00:00,33.42,33.43,33.36,33.36,540563.0,23.3044,23.3114,23.2626,23.2626,540563.0
2017-01-11 10:10:00,33.37,33.39,33.33,33.37,696887.0,23.2696,23.2835,23.2417,23.2696,696887.0
2017-01-11 10:20:00,33.37,33.44,33.36,33.42,278978.0,23.2696,23.3184,23.2626,23.3044,278978.0
2017-01-11 10:30:00,33.42,33.52,33.41,33.52,486768.0,23.3044,23.3742,23.2975,23.3742,486768.0
2017-01-11 10:40:00,33.52,33.52,33.42,33.43,387282.0,23.3742,23.3742,23.3044,23.3114,387282.0
2017-01-11 10:50:00,33.43,33.45,33.36,33.38,387721.0,23.3114,23.3254,23.2626,23.2766,387721.0
2017-01-11 11:00:00,33.38,33.39,33.35,33.36,345796.0,23.2766,23.2835,23.2556,23.2626,345796.0
2017-01-11 11:10:00,33.36,33.38,33.35,33.35,260293.0,23.2626,23.2766,23.2556,23.2556,260293.0
2017-01-11 11:20:00,33.36,33.37,32.69,32.73,3881028.0,23.2626,23.2696,22.7954,22.8233,3881028.0
2017-01-11 11:30:00,32.74,32.9,32.48,32.57,2336296.0,22.8303,22.9418,22.649,22.7117,2336296.0
2017-01-11 11:40:00,32.58,32.81,32.55,32.66,2390025.0,22.7187,22.8791,22.6978,22.7745,2390025.0
2017-01-11 11:50:00,32.65,32.91,32.56,32.91,1373552.0,22.7675,22.9488,22.7048,22.9488,1373552.0
2017-01-11 12:00:00,32.91,32.94,32.82,32.84,840154.0,22.9488,22.9697,22.8861,22.9,840154.0
2017-01-11 12:10:00,32.84,32.88,32.68,32.7,772897.0,22.9,22.9279,22.7884,22.8024,772897.0
2017-01-11 12:20:00,32.7,32.71,32.6,32.66,826141.0,22.8024,22.8094,22.7326,22.7745,826141.0
2017-01-11 12:30:00,32.66,32.69,32.53,32.54,1022081.0,22.7745,22.7954,22.6838,22.6908,1022081.0
2017-01-11 12:40:00,32.55,32.57,32.4,32.43,1067922.0,22.6978,22.7117,22.5932,22.6141,1067922.0
2017-01-11 12:50:00,32.43,32.52,32.42,32.51,917353.0,22.6141,22.6769,22.6071,22.6699,917353.0
2017-01-11 13:00:00,32.52,32.67,32.51,32.62,1027883.0,22.6769,22.7815,22.6699,22.7466,1027883.0
2017-01-11 13:10:00,32.63,32.63,32.5,32.55,772012.0,22.7536,22.7536,22.6629,22.6978,772012.0
2017-01-11 13:20:00,32.55,32.61,32.5,32.55,1051892.0,22.6978,22.7396,22.6629,22.6978,1051892.0
2017-01-11 13:30:00,32.56,32.71,32.54,32.71,775194.0,22.7048,22.8094,22.6908,22.8094,775194.0
2017-01-11 13:40:00,32.7,32.75,32.69,32.72,528811.0,22.8024,22.8372,22.7954,22.8163,528811.0
2017-01-11 13:50:00,32.72,32.77,32.67,32.72,688351.0,22.8163,22.8512,22.7815,22.8163,688351.0
2017-01-11 14:00:00,32.73,32.75,32.68,32.69,469708.0,22.8233,22.8372,22.7884,22.7954,469708.0
2017-01-11 14:10:00,32.69,32.79,32.69,32.74,616398.0,22.7954,22.8651,22.7954,22.8303,616398.0
2017-01-11 14:20:00,32.73,32.77,32.73,32.75,433414.0,22.8233,22.8512,22.8233,22.8372,433414.0
2017-01-11 14:30:00,32.76,32.84,32.75,32.81,639999.0,22.8442,22.9,22.8372,22.8791,639999.0
2017-01-11 14:40:00,32.81,32.84,32.76,32.8,509186.0,22.8791,22.9,22.8442,22.8721,509186.0
2017-01-11 14:50:00,32.79,32.83,32.77,32.82,434404.0,22.8651,22.893,22.8512,22.8861,434404.0
2017-01-11 15:00:00,32.83,32.87,32.79,32.87,817997.0,22.893,22.9209,22.8651,22.9209,817997.0
2017-01-11 15:10:00,32.86,32.9,32.85,32.88,651253.0,22.9139,22.9418,22.907,22.9279,651253.0
2017-01-11 15:20:00,32.89,32.89,32.83,32.87,674104.0,22.9349,22.9349,22.893,22.9209,674104.0
2017-01-11 15:30:00,32.87,32.92,32.85,32.9,764060.0,22.9209,22.9558,22.907,22.9418,764060.0
2017-01-11 15:40:00,32.91,32.91,32.81,32.81,1318358.0,22.9488,22.9488,22.8791,22.8791,1318358.0
2017-01-11 15:50:00,32.81,32.85,32.79,32.82,2560779.0,22.8791,22.907,22.8651,22.8861,2560779.0
2017-01-12 09:30:00,32.53,32.58,32.37,32.43,1864183.0,22.6838,22.7187,22.5723,22.6141,1864183.0
2017-01-12 09:40:00,32.43,32.54,32.41,32.5,1006586.0,22.6141,22.6908,22.6002,22.6629,1006586.0
2017-01-12 09:50:00,32.49,32.52,32.4,32.5,1187162.0,22.6559,22.6769,22.5932,22.6629,1187162.0
2017-01-12 10:00:00,32.5,32.62,32.47,32.52,1296950.0,22.6629,22.7466,22.642,22.6769,1296950.0
2017-01-12 10:10:00,32.52,32.53,32.36,32.36,1246877.0,22.6769,22.6838,22.5653,22.5653,1246877.0
2017-01-12 10:20:00,32.36,32.39,32.32,32.33,1053407.0,22.5653,22.5862,22.5374,22.5444,1053407.0
2017-01-12 10:30:00,32.34,32.41,32.3,32.38,1237621.0,22.5513,22.6002,22.5235,22.5792,1237621.0
2017-01-12 10:40:00,32.37,32.45,32.37,32.41,808060.0,22.5723,22.628,22.5723,22.6002,808060.0
2017-01-12 10:50:00,32.41,32.47,32.35,32.42,919432.0,22.6002,22.642,22.5583,22.6071,919432.0
2017-01-12 11:00:00,32.42,32.42,32.34,32.38,688395.0,22.6071,22.6071,22.5513,22.5792,688395.0
2017-01-12 11:10:00,32.39,32.47,32.36,32.41,655693.0,22.5862,22.642,22.5653,22.6002,655693.0
2017-01-12 11:20:00,32.41,32.48,32.4,32.46,588486.0,22.6002,22.649,22.5932,22.635,588486.0
2017-01-12 11:30:00,32.46,32.46,32.4,32.43,412243.0,22.635,22.635,22.5932,22.6141,412243.0
2017-01-12 11:40:00,32.43,32.46,32.4,32.43,438390.0,22.6141,22.635,22.5932,22.6141,438390.0
2017-01-12 11:50:00,32.43,32.45,32.38,32.44,577779.0,22.6141,22.628,22.5792,22.6211,577779.0
2017-01-12 12:00:00,32.43,32.49,32.43,32.45,603374.0,22.6141,22.6559,22.6141,22.628,603374.0
2017-01-12 12:10:00,32.46,32.5,32.44,32.5,333717.0,22.635,22.6629,22.6211,22.6629,333717.0
2017-01-12 12:20:00,32.5,32.5,32.44,32.45,448610.0,22.6629,22.6629,22.6211,22.628,448610.0
2017-01-12 12:30:00,32.45,32.53,32.45,32.51,490745.0,22.628,22.6838,22.628,22.6699,490745.0
2017-01-12 12:40:00,32.52,32.57,32.5,32.55,444482.0,22.6769,22.7117,22.6629,22.6978,444482.0
2017-01-12 12:50:00,32.55,32.61,32.52,32.54,719262.0,22.6978,22.7396,22.6769,22.6908,719262.0
2017-01-12 13:00:00,32.54,32.56,32.5,32.52,362426.0,22.6908,22.7048,22.6629,22.6769,362426.0
2017-01-12 13:10:00,32.53,32.57,32.52,32.55,431132.0,22.6838,22.7117,22.6769,22.6978,431132.0
2017-01-12 13:20:00,32.55,32.56,32.49,32.5,512405.0,22.6978,22.7048,22.6559,22.6629,512405.0
2017-01-12 13:30:00,32.51,32.54,32.5,32.52,342185.0,22.6699,22.6908,22.6629,22.6769,342185.0
2017-01-12 13:40:00,32.52,32.54,32.5,32.52,420230.0,22.6769,22.6908,22.6629,22.6769,420230.0
2017-01-12 13:50:00,32.52,32.52,32.49,32.49,274457.0,22.6769,22.6769,22.6559,22.6559,274457.0
2017-01-12 14:00:00,32.5,32.53,32.47,32.49,386436.0,22.6629,22.6838,22.642,22.6559,386436.0
2017-01-12 14:10:00,32.5,32.55,32.49,32.5,419256.0,22.6629,22.6978,22.6559,22.6629,419256.0
2017-01-12 14:20:00,32.5,32.54,32.48,32.48,433150.0,22.6629,22.6908,22.649,22.649,433150.0
2017-01-12 14:30:00,32.48,32.54,32.48,32.53,636362.0,22.649,22.6908,22.649,22.6838,636362.0
2017-01-12 14:40:00,32.53,32.57,32.52,32.57,484408.0,22.6838,22.7117,22.6769,22.7117,484408.0
2017-01-12 14:50:00,32.57,32.6,32.55,32.58,337788.0,22.7117,22.7326,22.6978,22.7187,337788.0
2017-01-12 15:00:00,32.58,32.59,32.54,32.56,368031.0,22.7187,22.7257,22.6908,22.7048,368031.0
2017-01-12 15:10:00,32.55,32.56,32.51,32.53,494728.0,22.6978,22.7048,22.6699,22.6838,494728.0
2017-01-12 15:20:00,32.52,32.57,32.51,32.52,585289.0,22.6769,22.7117,22.6699,22.6769,585289.0
2017-01-12 15:30:00,32.51,32.56,32.5,32.55,916015.0,22.6699,22.7048,22.6629,22.6978,916015.0
2017-01-12 15:40:00,32.55,32.58,32.52,32.58,1078507.0,22.6978,22.7187,22.6769,22.7187,1078507.0
2017-01-12 15:50:00,32.58,32.62,32.53,32.59,2183376.0,22.7187,22.7466,22.6838,22.7257,2183376.0
2017-01-13 09:30:00,32.67,32.78,32.52,32.56,1327013.0,22.7815,22.8582,22.6769,22.7048,1327013.0
2017-01-13 09:40:00,32.57,32.58,32.42,32.54,759785.0,22.7117,22.7187,22.6071,22.6908,759785.0
2017-01-13 09:50:00,32.55,32.57,32.44,32.49,659374.0,22.6978,22.7117,22.6211,22.6559,659374.0
2017-01-13 10:00:00,32.49,32.5,32.42,32.43,448849.0,22.6559,22.6629,22.6071,22.6141,448849.0
2017-01-13 10:10:00,32.43,32.44,32.34,32.37,1035739.0,22.6141,22.6211,22.5513,22.5723,1035739.0
2017-01-13 10:20:00,32.37,32.41,32.37,32.41,479128.0,22.5723,22.6002,22.5723,22.6002,479128.0
2017-01-13 10:30:00,32.4,32.41,32.33,32.39,1008830.0,22.5932,22.6002,22.5444,22.5862,1008830.0
2017-01-13 10:40:00,32.38,32.42,32.36,32.42,462531.0,22.5792,22.6071,22.5653,22.6071,462531.0
2017-01-13 10:50:00,32.41,32.42,32.39,32.42,349804.0,22.6002,22.6071,22.5862,22.6071,349804.0
2017-01-13 11:00:00,32.41,32.49,32.41,32.48,364395.0,22.6002,22.6559,22.6002,22.649,364395.0
2017-01-13 11:10:00,32.48,32.5,32.44,32.47,357327.0,22.649,22.6629,22.6211,22.642,357327.0
2017-01-13 11:20:00,32.47,32.48,32.43,32.44,221392.0,22.642,22.649,22.6141,22.6211,221392.0
2017-01-13 11:30:00,32.44,32.51,32.43,32.5,293149.0,22.6211,22.6699,22.6141,22.6629,293149.0
2017-01-13 11:40:00,32.5,32.54,32.48,32.5,407920.0,22.6629,22.6908,22.649,22.6629,407920.0
2017-01-13 11:50:00,32.5,32.56,32.49,32.55,272880.0,22.6629,22.7048,22.6559,22.6978,272880.0
2017-01-13 12:00:00,32.56,32.57,32.53,32.55,261099.0,22.7048,22.7117,22.6838,22.6978,261099.0
2017-01-13 12:10:00,32.55,32.55,32.49,32.5,275641.0,22.6978,22.6978,22.6559,22.6629,275641.0
2017-01-13 12:20:00,32.5,32.52,32.48,32.51,240420.0,22.6629,22.6769,22.649,22.6699,240420.0
2017-01-13 12:30:00,32.51,32.54,32.49,32.53,225910.0,22.6699,22.6908,22.6559,22.6838,225910.0
2017-01-13 12:40:00,32.52,32.55,32.51,32.52,187326.0,22.6769,22.6978,22.6699,22.6769,187326.0
2017-01-13 12:50:00,32.51,32.55,32.5,32.55,195710.0,22.6699,22.6978,22.6629,22.6978,195710.0
2017-01-13 13:00:00,32.54,32.55,32.51,32.52,209774.0,22.6908,22.6978,22.6699,22.6769,209774.0
2017-01-13 13:10:00,32.51,32.53,32.5,32.53,122796.0,22.6699,22.6838,22.6629,22.6838,122796.0
2017-01-13 13:20:00,32.53,32.53,32.49,32.51,184064.0,22.6838,22.6838,22.6559,22.6699,184064.0
2017-01-13 13:30:00,32.51,32.53,32.5,32.51,166400.0,22.6699,22.6838,22.6629,22.6699,166400.0
2017-01-13 13:40:00,32.51,32.52,32.49,32.5,186784.0,22.6699,22.6769,22.6559,22.6629,186784.0
2017-01-13 13:50:00,32.51,32.51,32.47,32.48,254389.0,22.6699,22.6699,22.642,22.649,254389.0
2017-01-13 14:00:00,32.48,32.53,32.47,32.47,240080.0,22.649,22.6838,22.642,22.642,240080.0
2017-01-13 14:10:00,32.47,32.48,32.44,32.48,290069.0,22.642,22.649,22.6211,22.649,290069.0
2017-01-13 14:20:00,32.48,32.48,32.41,32.44,296062.0,22.649,22.649,22.6002,22.6211,296062.0
2017-01-13 14:30:00,32.44,32.46,32.43,32.45,302446.0,22.6211,22.635,22.6141,22.628,302446.0
2017-01-13 14:40:00,32.45,32.45,32.42,32.43,290676.0,22.628,22.628,22.6071,22.6141,290676.0
2017-01-13 14:50:00,32.43,32.47,32.41,32.45,494003.0,22.6141,22.642,22.6002,22.628,494003.0
2017-01-13 15:00:00,32.44,32.45,32.43,32.44,132113.0,22.6211,22.628,22.6141,22.6211,132113.0
2017-01-13 15:10:00,32.43,32.44,32.4,32.43,537697.0,22.6141,22.6211,22.5932,22.6141,537697.0
2017-01-13 15:20:00,32.43,32.47,32.42,32.47,251852.0,22.6141,22.642,22.6071,22.642,251852.0
2017-01-13 15:30:00,32.47,32.51,32.43,32.5,687006.0,22.642,22.6699,22.6141,22.6629,687006.0
2017-01-13 15:40:00,32.5,32.54,32.48,32.51,825472.0,22.6629,22.6908,22.649,22.6699,825472.0
2017-01-13 15:50:00,32.5,32.53,32.5,32.51,1824951.0,22.6629,22.6838,22.6629,22.6699,1824951.0
2017-01-17 09:30:00,32.35,32.38,31.91,32.01,2509680.0,22.5583,22.5792,22.2515,22.3212,2509680.0
2017-01-17 09:40:00,32.0,32.08,31.96,32.05,1120510.0,22.3143,22.37,22.2864,22.3491,1120510.0
2017-01-17 09:50:00,32.05,32.11,31.96,31.98,994498.0,22.3491,22.391,22.2864,22.3003,994498.0
2017-01-17 10:00:00,31.98,32.03,31.86,31.95,1397866.0,22.3003,22.3352,22.2166,22.2794,1397866.0
2017-01-17 10:10:00,31.96,32.01,31.93,31.96,561497.0,22.2864,22.3212,22.2654,22.2864,561497.0
2017-01-17 10:20:00,31.97,31.99,31.86,31.92,1178520.0,22.2933,22.3073,22.2166,22.2585,1178520.0
2017-01-17 10:30:00,31.91,32.0,31.86,31.98,922389.0,22.2515,22.3143,22.2166,22.3003,922389.0
2017-01-17 10:40:00,31.98,31.99,31.93,31.95,688128.0,22.3003,22.3073,22.2654,22.2794,688128.0
2017-01-17 10:50:00,31.94,31.98,31.92,31.92,600761.0,22.2724,22.3003,22.2585,22.2585,600761.0
2017-01-17 11:00:00,31.92,31.98,31.9,31.94,536304.0,22.2585,22.3003,22.2445,22.2724,536304.0
2017-01-17 11:10:00,31.95,31.97,31.92,31.96,579483.0,22.2794,22.2933,22.2585,22.2864,579483.0
2017-01-17 11:20:00,31.96,31.97,31.89,31.9,775277.0,22.2864,22.2933,22.2375,22.2445,775277.0
2017-01-17 11:30:00,31.9,31.97,31.89,31.96,746002.0,22.2445,22.2933,22.2375,22.2864,746002.0
2017-01-17 11:40:00,31.96,31.96,31.91,31.93,491733.0,22.2864,22.2864,22.2515,22.2654,491733.0
2017-01-17 11:50:00,31.93,31.95,31.89,31.9,586984.0,22.2654,22.2794,22.2375,22.2445,586984.0
2017-01-17 12:00:00,31.89,31.9,31.83,31.86,862098.0,22.2375,22.2445,22.1957,22.2166,862098.0
2017-01-17 12:10:00,31.86,31.87,31.8,31.83,469971.0,22.2166,22.2236,22.1748,22.1957,469971.0
2017-01-17 12:20:00,31.83,31.84,31.79,31.81,548259.0,22.1957,22.2027,22.1678,22.1818,548259.0
2017-01-17 12:30:00,31.8,31.83,31.78,31.79,438621.0,22.1748,22.1957,22.1608,22.1678,438621.0
2017-01-17 12:40:00,31.79,31.88,31.79,31.84,473368.0,22.1678,22.2306,22.1678,22.2027,473368.0
2017-01-17 12:50:00,31.84,31.9,31.84,31.89,341249.0,22.2027,22.2445,22.2027,22.2375,341249.0
2017-01-17 13:00:00,31.89,31.93,31.89,31.93,329149.0,22.2375,22.2654,22.2375,22.2654,329149.0
2017-01-17 13:10:00,31.93,31.94,31.89,31.94,480710.0,22.2654,22.2724,22.2375,22.2724,480710.0
2017-01-17 13:20:00,31.94,31.95,31.92,31.95,405892.0,22.2724,22.2794,22.2585,22.2794,405892.0
2017-01-17 13:30:00,31.95,32.0,31.95,31.98,384029.0,22.2794,22.3143,22.2794,22.3003,384029.0
2017-01-17 13:40:00,31.99,32.0,31.96,32.0,393774.0,22.3073,22.3143,22.2864,22.3143,393774.0
2017-01-17 13:50:00,32.0,32.03,31.99,32.01,400446.0,22.3143,22.3352,22.3073,22.3212,400446.0
2017-01-17 14:00:00,32.02,32.02,31.97,31.99,317704.0,22.3282,22.3282,22.2933,22.3073,317704.0
2017-01-17 14:10:00,31.99,32.0,31.94,31.94,314564.0,22.3073,22.3143,22.2724,22.2724,314564.0
2017-01-17 14:20:00,31.94,31.96,31.92,31.93,334915.0,22.2724,22.2864,22.2585,22.2654,334915.0
2017-01-17 14:30:00,31.94,31.98,31.92,31.94,343531.0,22.2724,22.3003,22.2585,22.2724,343531.0
2017-01-17 14:40:00,31.93,31.97,31.9,31.93,508241.0,22.2654,22.2933,22.2445,22.2654,508241.0
2017-01-17 14:50:00,31.93,31.94,31.89,31.93,390457.0,22.2654,22.2724,22.2375,22.2654,390457.0
2017-01-17 15:00:00,31.94,31.96,31.9,31.95,727934.0,22.2724,22.2864,22.2445,22.2794,727934.0
2017-01-17 15:10:00,31.95,32.01,31.94,32.0,690369.0,22.2794,22.3212,22.2724,22.3143,690369.0
2017-01-17 15:20:00,31.99,32.02,31.96,31.99,709716.0,22.3073,22.3282,22.2864,22.3073,709716.0
2017-01-17 15:30:00,31.99,32.07,31.99,32.06,695192.0,22.3073,22.3631,22.3073,22.3561,695192.0
2017-01-17 15:40:00,32.05,32.06,32.01,32.02,733418.0,22.3491,22.3561,22.3212,22.3282,733418.0
2017-01-17 15:50:00,32.01,32.06,31.98,32.06,2473701.0,22.3212,22.3561,22.3003,22.3561,2473701.0
2017-01-18 09:30:00,32.09,32.28,32.08,32.17,1142219.0,22.377,22.5095,22.37,22.4328,1142219.0
2017-01-18 09:40:00,32.17,32.18,31.99,32.02,587321.0,22.4328,22.4398,22.3073,22.3282,587321.0
2017-01-18 09:50:00,32.02,32.07,32.01,32.07,606088.0,22.3282,22.3631,22.3212,22.3631,606088.0
2017-01-18 10:00:00,32.06,32.07,32.0,32.0,490790.0,22.3561,22.3631,22.3143,22.3143,490790.0
2017-01-18 10:10:00,32.01,32.05,32.0,32.02,479231.0,22.3212,22.3491,22.3143,22.3282,479231.0
2017-01-18 10:20:00,32.01,32.12,32.0,32.11,1146811.0,22.3212,22.3979,22.3143,22.391,1146811.0
2017-01-18 10:30:00,32.11,32.16,32.08,32.09,448784.0,22.391,22.4258,22.37,22.377,448784.0
2017-01-18 10:40:00,32.09,32.1,32.05,32.08,491176.0,22.377,22.384,22.3491,22.37,491176.0
2017-01-18 10:50:00,32.09,32.11,32.06,32.07,280153.0,22.377,22.391,22.3561,22.3631,280153.0
2017-01-18 11:00:00,32.07,32.1,32.05,32.05,252698.0,22.3631,22.384,22.3491,22.3491,252698.0
2017-01-18 11:10:00,32.06,32.08,32.04,32.04,447346.0,22.3561,22.37,22.3421,22.3421,447346.0
2017-01-18 11:20:00,32.04,32.11,32.04,32.09,299618.0,22.3421,22.391,22.3421,22.377,299618.0
2017-01-18 11:30:00,32.09,32.1,32.07,32.09,249526.0,22.377,22.384,22.3631,22.377,249526.0
2017-01-18 11:40:00,32.09,32.15,32.08,32.14,260184.0,22.377,22.4189,22.37,22.4119,260184.0
2017-01-18 11:50:00,32.14,32.16,32.07,32.08,486514.0,22.4119,22.4258,22.3631,22.37,486514.0
2017-01-18 12:00:00,32.08,32.08,32.04,32.04,276910.0,22.37,22.37,22.3421,22.3421,276910.0
2017-01-18 12:10:00,32.05,32.06,32.04,32.04,300569.0,22.3491,22.3561,22.3421,22.3421,300569.0
2017-01-18 12:20:00,32.05,32.07,32.03,32.07,389962.0,22.3491,22.3631,22.3352,22.3631,389962.0
2017-01-18 12:30:00,32.07,32.1,32.06,32.07,435057.0,22.3631,22.384,22.3561,22.3631,435057.0
2017-01-18 12:40:00,32.06,32.08,32.04,32.07,376335.0,22.3561,22.37,22.3421,22.3631,376335.0
2017-01-18 12:50:00,32.06,32.08,32.04,32.04,219276.0,22.3561,22.37,22.3421,22.3421,219276.0
2017-01-18 13:00:00,32.04,32.05,32.02,32.05,276296.0,22.3421,22.3491,22.3282,22.3491,276296.0
2017-01-18 13:10:00,32.04,32.04,32.01,32.02,214743.0,22.3421,22.3421,22.3212,22.3282,214743.0
2017-01-18 13:20:00,32.02,32.05,32.0,32.05,167389.0,22.3282,22.3491,22.3143,22.3491,167389.0
2017-01-18 13:30:00,32.05,32.08,32.04,32.06,377654.0,22.3491,22.37,22.3421,22.3561,377654.0
2017-01-18 13:40:00,32.05,32.07,32.04,32.04,167903.0,22.3491,22.3631,22.3421,22.3421,167903.0
2017-01-18 13:50:00,32.04,32.05,32.02,32.03,161784.0,22.3421,22.3491,22.3282,22.3352,161784.0
2017-01-18 14:00:00,32.03,32.06,32.03,32.05,348495.0,22.3352,22.3561,22.3352,22.3491,348495.0
2017-01-18 14:10:00,32.05,32.06,32.02,32.05,336815.0,22.3491,22.3561,22.3282,22.3491,336815.0
2017-01-18 14:20:00,32.05,32.07,31.97,31.97,611498.0,22.3491,22.3631,22.2933,22.2933,611498.0
2017-01-18 14:30:00,31.98,32.03,31.97,31.98,398397.0,22.3003,22.3352,22.2933,22.3003,398397.0
2017-01-18 14:40:00,31.99,32.01,31.95,31.96,324220.0,22.3073,22.3212,22.2794,22.2864,324220.0
2017-01-18 14:50:00,31.96,32.01,31.95,32.01,390093.0,22.2864,22.3212,22.2794,22.3212,390093.0
2017-01-18 15:00:00,32.01,32.01,31.97,31.99,321200.0,22.3212,22.3212,22.2933,22.3073,321200.0
2017-01-18 15:10:00,31.99,32.05,31.98,32.05,533222.0,22.3073,22.3491,22.3003,22.3491,533222.0
2017-01-18 15:20:00,32.04,32.09,32.02,32.07,535975.0,22.3421,22.377,22.3282,22.3631,535975.0
2017-01-18 15:30:00,32.07,32.08,32.03,32.08,585990.0,22.3631,22.37,22.3352,22.37,585990.0
2017-01-18 15:40:00,32.08,32.08,32.03,32.07,926830.0,22.37,22.37,22.3352,22.3631,926830.0
2017-01-18 15:50:00,32.07,32.08,32.03,32.04,1433593.0,22.3631,22.37,22.3352,22.3421,1433593.0
2017-01-19 09:30:00,32.06,32.09,31.95,31.96,713426.0,22.3561,22.377,22.2794,22.2864,713426.0
2017-01-19 09:40:00,31.95,31.97,31.9,31.95,318699.0,22.2794,22.2933,22.2445,22.2794,318699.0
2017-01-19 09:50:00,31.94,31.98,31.88,31.91,660956.0,22.2724,22.3003,22.2306,22.2515,660956.0
2017-01-19 10:00:00,31.91,31.94,31.89,31.9,878648.0,22.2515,22.2724,22.2375,22.2445,878648.0
2017-01-19 10:10:00,31.89,31.9,31.84,31.87,628137.0,22.2375,22.2445,22.2027,22.2236,628137.0
2017-01-19 10:20:00,31.87,31.88,31.83,31.85,627775.0,22.2236,22.2306,22.1957,22.2097,627775.0
2017-01-19 10:30:00,31.84,31.86,31.82,31.84,393027.0,22.2027,22.2166,22.1887,22.2027,393027.0
2017-01-19 10:40:00,31.84,31.89,31.81,31.87,293298.0,22.2027,22.2375,22.1818,22.2236,293298.0
2017-01-19 10:50:00,31.87,31.88,31.84,31.86,587195.0,22.2236,22.2306,22.2027,22.2166,587195.0
2017-01-19 11:00:00,31.86,31.86,31.8,31.84,433065.0,22.2166,22.2166,22.1748,22.2027,433065.0
2017-01-19 11:10:00,31.84,31.85,31.82,31.85,463772.0,22.2027,22.2097,22.1887,22.2097,463772.0
2017-01-19 11:20:00,31.85,31.88,31.83,31.84,588973.0,22.2097,22.2306,22.1957,22.2027,588973.0
2017-01-19 11:30:00,31.84,31.86,31.8,31.8,250087.0,22.2027,22.2166,22.1748,22.1748,250087.0
2017-01-19 11:40:00,31.81,31.84,31.8,31.81,330985.0,22.1818,22.2027,22.1748,22.1818,330985.0
2017-01-19 11:50:00,31.8,31.82,31.79,31.82,336295.0,22.1748,22.1887,22.1678,22.1887,336295.0
2017-01-19 12:00:00,31.81,31.85,31.81,31.82,301807.0,22.1818,22.2097,22.1818,22.1887,301807.0
2017-01-19 12:10:00,31.82,31.83,31.78,31.79,302127.0,22.1887,22.1957,22.1608,22.1678,302127.0
2017-01-19 12:20:00,31.79,31.79,31.75,31.77,476300.0,22.1678,22.1678,22.1399,22.1539,476300.0
2017-01-19 12:30:00,31.76,31.77,31.76,31.77,124120.0,22.1469,22.1539,22.1469,22.1539,124120.0
2017-01-19 12:40:00,31.77,31.78,31.75,31.76,369120.0,22.1539,22.1608,22.1399,22.1469,369120.0
2017-01-19 12:50:00,31.75,31.76,31.69,31.73,585102.0,22.1399,22.1469,22.0981,22.126,585102.0
2017-01-19 13:00:00,31.73,31.75,31.71,31.75,482380.0,22.126,22.1399,22.112,22.1399,482380.0
2017-01-19 13:10:00,31.75,31.76,31.71,31.73,338073.0,22.1399,22.1469,22.112,22.126,338073.0
2017-01-19 13:20:00,31.73,31.74,31.69,31.7,701178.0,22.126,22.133,22.0981,22.1051,701178.0
2017-01-19 13:30:00,31.7,31.73,31.69,31.73,648897.0,22.1051,22.126,22.0981,22.126,648897.0
2017-01-19 13:40:00,31.73,31.74,31.71,31.71,484253.0,22.126,22.133,22.112,22.112,484253.0
2017-01-19 13:50:00,31.71,31.73,31.69,31.7,335487.0,22.112,22.126,22.0981,22.1051,335487.0
2017-01-19 14:00:00,31.69,31.71,31.6,31.62,716610.0,22.0981,22.112,22.0353,22.0493,716610.0
2017-01-19 14:10:00,31.62,31.64,31.57,31.58,601329.0,22.0493,22.0632,22.0144,22.0214,601329.0
2017-01-19 14:20:00,31.58,31.6,31.53,31.59,1011540.0,22.0214,22.0353,21.9865,22.0284,1011540.0
2017-01-19 14:30:00,31.6,31.6,31.54,31.55,419603.0,22.0353,22.0353,21.9935,22.0005,419603.0
2017-01-19 14:40:00,31.55,31.6,31.53,31.59,808800.0,22.0005,22.0353,21.9865,22.0284,808800.0
2017-01-19 14:50:00,31.59,31.63,31.57,31.58,454046.0,22.0284,22.0562,22.0144,22.0214,454046.0
2017-01-19 15:00:00,31.59,31.61,31.58,31.61,563996.0,22.0284,22.0423,22.0214,22.0423,563996.0
2017-01-19 15:10:00,31.61,31.67,31.59,31.64,616578.0,22.0423,22.0841,22.0284,22.0632,616578.0
2017-01-19 15:20:00,31.64,31.67,31.63,31.65,591561.0,22.0632,22.0841,22.0562,22.0702,591561.0
2017-01-19 15:30:00,31.65,31.68,31.62,31.66,793086.0,22.0702,22.0911,22.0493,22.0772,793086.0
2017-01-19 15:40:00,31.67,31.67,31.63,31.66,865179.0,22.0841,22.0841,22.0562,22.0772,865179.0
2017-01-19 15:50:00,31.66,31.73,31.65,31.7,2564212.0,22.0772,22.126,22.0702,22.1051,2564212.0
2017-01-20 09:30:00,31.72,31.88,31.66,31.87,3510232.0,22.119,22.2306,22.0772,22.2236,3510232.0
2017-01-20 09:40:00,31.87,31.93,31.84,31.88,597807.0,22.2236,22.2654,22.2027,22.2306,597807.0
2017-01-20 09:50:00,31.88,32.0,31.85,31.98,926813.0,22.2306,22.3143,22.2097,22.3003,926813.0
2017-01-20 10:00:00,31.99,32.04,31.9,32.01,677795.0,22.3073,22.3421,22.2445,22.3212,677795.0
2017-01-20 10:10:00,32.01,32.04,31.91,31.93,461086.0,22.3212,22.3421,22.2515,22.2654,461086.0
2017-01-20 10:20:00,31.93,31.97,31.9,31.96,374921.0,22.2654,22.2933,22.2445,22.2864,374921.0
2017-01-20 10:30:00,31.96,32.03,31.96,32.01,462322.0,22.2864,22.3352,22.2864,22.3212,462322.0
2017-01-20 10:40:00,32.01,32.08,32.0,32.08,527896.0,22.3212,22.37,22.3143,22.37,527896.0
2017-01-20 10:50:00,32.08,32.11,32.06,32.09,452704.0,22.37,22.391,22.3561,22.377,452704.0
2017-01-20 11:00:00,32.09,32.12,32.06,32.08,705732.0,22.377,22.3979,22.3561,22.37,705732.0
2017-01-20 11:10:00,32.08,32.08,32.05,32.05,426311.0,22.37,22.37,22.3491,22.3491,426311.0
2017-01-20 11:20:00,32.05,32.1,32.05,32.09,395612.0,22.3491,22.384,22.3491,22.377,395612.0
2017-01-20 11:30:00,32.09,32.11,32.06,32.06,246501.0,22.377,22.391,22.3561,22.3561,246501.0
2017-01-20 11:40:00,32.06,32.11,32.06,32.1,393897.0,22.3561,22.391,22.3561,22.384,393897.0
2017-01-20 11:50:00,32.1,32.11,32.03,32.05,358255.0,22.384,22.391,22.3352,22.3491,358255.0
2017-01-20 12:00:00,32.04,32.05,31.94,32.0,584164.0,22.3421,22.3491,22.2724,22.3143,584164.0
2017-01-20 12:10:00,31.99,32.03,31.94,32.02,843501.0,22.3073,22.3352,22.2724,22.3282,843501.0
2017-01-20 12:20:00,32.02,32.05,31.93,31.94,365404.0,22.3282,22.3491,22.2654,22.2724,365404.0
2017-01-20 12:30:00,31.93,31.94,31.86,31.88,556136.0,22.2654,22.2724,22.2166,22.2306,556136.0
2017-01-20 12:40:00,31.88,31.92,31.86,31.89,242022.0,22.2306,22.2585,22.2166,22.2375,242022.0
2017-01-20 12:50:00,31.89,31.9,31.84,31.86,367355.0,22.2375,22.2445,22.2027,22.2166,367355.0
2017-01-20 13:00:00,31.87,31.91,31.85,31.9,154065.0,22.2236,22.2515,22.2097,22.2445,154065.0
2017-01-20 13:10:00,31.9,31.93,31.86,31.87,445626.0,22.2445,22.2654,22.2166,22.2236,445626.0
2017-01-20 13:20:00,31.86,31.87,31.83,31.86,647101.0,22.2166,22.2236,22.1957,22.2166,647101.0
2017-01-20 13:30:00,31.85,31.86,31.8,31.8,510743.0,22.2097,22.2166,22.1748,22.1748,510743.0
2017-01-20 13:40:00,31.81,31.83,31.78,31.83,348780.0,22.1818,22.1957,22.1608,22.1957,348780.0
2017-01-20 13:50:00,31.83,31.85,31.83,31.84,174560.0,22.1957,22.2097,22.1957,22.2027,174560.0
2017-01-20 14:00:00,31.84,31.9,31.83,31.89,259515.0,22.2027,22.2445,22.1957,22.2375,259515.0
2017-01-20 14:10:00,31.89,31.9,31.86,31.86,224166.0,22.2375,22.2445,22.2166,22.2166,224166.0
2017-01-20 14:20:00,31.86,31.87,31.82,31.84,299481.0,22.2166,22.2236,22.1887,22.2027,299481.0
2017-01-20 14:30:00,31.84,31.89,31.83,31.83,388330.0,22.2027,22.2375,22.1957,22.1957,388330.0
2017-01-20 14:40:00,31.83,31.84,31.8,31.82,577583.0,22.1957,22.2027,22.1748,22.1887,577583.0
2017-01-20 14:50:00,31.81,31.83,31.7,31.73,1112110.0,22.1818,22.1957,22.1051,22.126,1112110.0
2017-01-20 15:00:00,31.74,31.8,31.73,31.76,754856.0,22.133,22.1748,22.126,22.1469,754856.0
2017-01-20 15:10:00,31.76,31.79,31.73,31.76,886855.0,22.1469,22.1678,22.126,22.1469,886855.0
2017-01-20 15:20:00,31.76,31.76,31.71,31.71,449027.0,22.1469,22.1469,22.112,22.112,449027.0
2017-01-20 15:30:00,31.71,31.77,31.71,31.74,736425.0,22.112,22.1539,22.112,22.133,736425.0
2017-01-20 15:40:00,31.74,31.75,31.71,31.73,953476.0,22.133,22.1399,22.112,22.126,953476.0
2017-01-20 15:50:00,31.74,31.79,31.73,31.77,1956063.0,22.133,22.1678,22.126,22.1539,1956063.0
2017-01-23 09:30:00,31.68,31.73,31.61,31.69,1007257.0,22.0911,22.126,22.0423,22.0981,1007257.0
2017-01-23 09:40:00,31.69,31.82,31.67,31.8,571496.0,22.0981,22.1887,22.0841,22.1748,571496.0
2017-01-23 09:50:00,31.8,31.81,31.72,31.74,497322.0,22.1748,22.1818,22.119,22.133,497322.0
2017-01-23 10:00:00,31.74,31.8,31.72,31.75,797365.0,22.133,22.1748,22.119,22.1399,797365.0
2017-01-23 10:10:00,31.76,31.76,31.67,31.7,540789.0,22.1469,22.1469,22.0841,22.1051,540789.0
2017-01-23 10:20:00,31.7,31.75,31.68,31.69,526715.0,22.1051,22.1399,22.0911,22.0981,526715.0
2017-01-23 10:30:00,31.68,31.7,31.61,31.62,523631.0,22.0911,22.1051,22.0423,22.0493,523631.0
2017-01-23 10:40:00,31.62,31.66,31.61,31.64,572848.0,22.0493,22.0772,22.0423,22.0632,572848.0
2017-01-23 10:50:00,31.63,31.64,31.54,31.54,710155.0,22.0562,22.0632,21.9935,21.9935,710155.0
2017-01-23 11:00:00,31.54,31.61,31.54,31.56,735448.0,21.9935,22.0423,21.9935,22.0074,735448.0
2017-01-23 11:10:00,31.56,31.56,31.47,31.52,1007843.0,22.0074,22.0074,21.9447,21.9795,1007843.0
2017-01-23 11:20:00,31.53,31.56,31.48,31.54,401634.0,21.9865,22.0074,21.9516,21.9935,401634.0
2017-01-23 11:30:00,31.53,31.55,31.52,31.55,356316.0,21.9865,22.0005,21.9795,22.0005,356316.0
2017-01-23 11:40:00,31.55,31.56,31.51,31.55,346751.0,22.0005,22.0074,21.9726,22.0005,346751.0
2017-01-23 11:50:00,31.55,31.6,31.53,31.59,367412.0,22.0005,22.0353,21.9865,22.0284,367412.0
2017-01-23 12:00:00,31.59,31.6,31.55,31.55,303290.0,22.0284,22.0353,22.0005,22.0005,303290.0
2017-01-23 12:10:00,31.55,31.57,31.52,31.56,291738.0,22.0005,22.0144,21.9795,22.0074,291738.0
2017-01-23 12:20:00,31.56,31.56,31.54,31.56,248391.0,22.0074,22.0074,21.9935,22.0074,248391.0
2017-01-23 12:30:00,31.56,31.59,31.55,31.58,432663.0,22.0074,22.0284,22.0005,22.0214,432663.0
2017-01-23 12:40:00,31.58,31.63,31.57,31.6,440699.0,22.0214,22.0562,22.0144,22.0353,440699.0
2017-01-23 12:50:00,31.6,31.61,31.57,31.61,259517.0,22.0353,22.0423,22.0144,22.0423,259517.0
2017-01-23 13:00:00,31.61,31.66,31.6,31.62,517831.0,22.0423,22.0772,22.0353,22.0493,517831.0
2017-01-23 13:10:00,31.62,31.62,31.59,31.59,388145.0,22.0493,22.0493,22.0284,22.0284,388145.0
2017-01-23 13:20:00,31.59,31.6,31.51,31.53,450239.0,22.0284,22.0353,21.9726,21.9865,450239.0
2017-01-23 13:30:00,31.52,31.6,31.52,31.55,583643.0,21.9795,22.0353,21.9795,22.0005,583643.0
2017-01-23 13:40:00,31.55,31.56,31.5,31.5,507115.0,22.0005,22.0074,21.9656,21.9656,507115.0
2017-01-23 13:50:00,31.5,31.51,31.45,31.46,507279.0,21.9656,21.9726,21.9307,21.9377,507279.0
2017-01-23 14:00:00,31.46,31.48,31.45,31.46,388199.0,21.9377,21.9516,21.9307,21.9377,388199.0
2017-01-23 14:10:00,31.47,31.47,31.44,31.46,696872.0,21.9447,21.9447,21.9238,21.9377,696872.0
2017-01-23 14:20:00,31.45,31.47,31.44,31.47,438110.0,21.9307,21.9447,21.9238,21.9447,438110.0
2017-01-23 14:30:00,31.46,31.52,31.46,31.5,377831.0,21.9377,21.9795,21.9377,21.9656,377831.0
2017-01-23 14:40:00,31.5,31.52,31.49,31.51,651127.0,21.9656,21.9795,21.9586,21.9726,651127.0
2017-01-23 14:50:00,31.5,31.53,31.5,31.52,395217.0,21.9656,21.9865,21.9656,21.9795,395217.0
2017-01-23 15:00:00,31.51,31.52,31.49,31.52,514271.0,21.9726,21.9795,21.9586,21.9795,514271.0
2017-01-23 15:10:00,31.5,31.51,31.44,31.46,711138.0,21.9656,21.9726,21.9238,21.9377,711138.0
2017-01-23 15:20:00,31.46,31.48,31.45,31.46,737234.0,21.9377,21.9516,21.9307,21.9377,737234.0
2017-01-23 15:30:00,31.46,31.49,31.44,31.48,818219.0,21.9377,21.9586,21.9238,21.9516,818219.0
2017-01-23 15:40:00,31.48,31.51,31.47,31.5,672991.0,21.9516,21.9726,21.9447,21.9656,672991.0
2017-01-23 15:50:00,31.5,31.51,31.45,31.47,1597821.0,21.9656,21.9726,21.9307,21.9447,1597821.0
2017-01-24 09:30:00,31.4,31.46,31.21,31.24,1535218.0,21.8959,21.9377,21.7634,21.7843,1535218.0
2017-01-24 09:40:00,31.24,31.25,31.09,31.11,1098868.0,21.7843,21.7913,21.6797,21.6936,1098868.0
2017-01-24 09:50:00,31.11,31.15,31.07,31.08,689077.0,21.6936,21.7215,21.6657,21.6727,689077.0
2017-01-24 10:00:00,31.08,31.13,31.05,31.05,784770.0,21.6727,21.7076,21.6518,21.6518,784770.0
2017-01-24 10:10:00,31.05,31.06,30.96,30.98,1942293.0,21.6518,21.6588,21.589,21.603,1942293.0
2017-01-24 10:20:00,30.99,31.0,30.92,30.94,747081.0,21.61,21.6169,21.5611,21.5751,747081.0
2017-01-24 10:30:00,30.95,31.03,30.93,31.0,1025694.0,21.5821,21.6379,21.5681,21.6169,1025694.0
2017-01-24 10:40:00,30.99,31.02,30.99,31.0,846277.0,21.61,21.6309,21.61,21.6169,846277.0
2017-01-24 10:50:00,30.99,31.03,30.99,31.01,488841.0,21.61,21.6379,21.61,21.6239,488841.0
2017-01-24 11:00:00,31.01,31.02,30.98,31.02,654090.0,21.6239,21.6309,21.603,21.6309,654090.0
2017-01-24 11:10:00,31.02,31.03,30.99,31.01,689125.0,21.6309,21.6379,21.61,21.6239,689125.0
2017-01-24 11:20:00,31.0,31.03,31.0,31.01,825434.0,21.6169,21.6379,21.6169,21.6239,825434.0
2017-01-24 11:30:00,31.02,31.02,30.94,30.96,959376.0,21.6309,21.6309,21.5751,21.589,959376.0
2017-01-24 11:40:00,30.97,30.97,30.9,30.92,819282.0,21.596,21.596,21.5472,21.5611,819282.0
2017-01-24 11:50:00,30.91,30.97,30.9,30.96,686263.0,21.5542,21.596,21.5472,21.589,686263.0
2017-01-24 12:00:00,30.96,30.97,30.94,30.96,506470.0,21.589,21.596,21.5751,21.589,506470.0
2017-01-24 12:10:00,30.96,31.0,30.95,30.99,468580.0,21.589,21.6169,21.5821,21.61,468580.0
2017-01-24 12:20:00,31.0,31.0,30.97,30.97,315353.0,21.6169,21.6169,21.596,21.596,315353.0
2017-01-24 12:30:00,30.98,30.99,30.95,30.99,366766.0,21.603,21.61,21.5821,21.61,366766.0
2017-01-24 12:40:00,30.99,31.0,30.97,30.99,382694.0,21.61,21.6169,21.596,21.61,382694.0
2017-01-24 12:50:00,30.98,31.0,30.95,30.96,325645.0,21.603,21.6169,21.5821,21.589,325645.0
2017-01-24 13:00:00,30.95,31.0,30.95,31.0,335196.0,21.5821,21.6169,21.5821,21.6169,335196.0
2017-01-24 13:10:00,31.0,31.02,30.96,31.01,566043.0,21.6169,21.6309,21.589,21.6239,566043.0
2017-01-24 13:20:00,31.01,31.03,30.98,31.02,464452.0,21.6239,21.6379,21.603,21.6309,464452.0
2017-01-24 13:30:00,31.02,31.09,31.02,31.09,443476.0,21.6309,21.6797,21.6309,21.6797,443476.0
2017-01-24 13:40:00,31.09,31.11,31.07,31.07,492719.0,21.6797,21.6936,21.6657,21.6657,492719.0
2017-01-24 13:50:00,31.08,31.09,31.05,31.05,284059.0,21.6727,21.6797,21.6518,21.6518,284059.0
2017-01-24 14:00:00,31.05,31.13,31.05,31.13,393948.0,21.6518,21.7076,21.6518,21.7076,393948.0
2017-01-24 14:10:00,31.13,31.15,31.11,31.12,442230.0,21.7076,21.7215,21.6936,21.7006,442230.0
2017-01-24 14:20:00,31.13,31.14,31.1,31.11,496457.0,21.7076,21.7146,21.6867,21.6936,496457.0
2017-01-24 14:30:00,31.1,31.16,31.1,31.11,463272.0,21.6867,21.7285,21.6867,21.6936,463272.0
2017-01-24 14:40:00,31.11,31.16,31.11,31.13,434641.0,21.6936,21.7285,21.6936,21.7076,434641.0
2017-01-24 14:50:00,31.13,31.18,31.12,31.17,352790.0,21.7076,21.7425,21.7006,21.7355,352790.0
2017-01-24 15:00:00,31.17,31.23,31.16,31.21,623418.0,21.7355,21.7773,21.7285,21.7634,623418.0
2017-01-24 15:10:00,31.21,31.24,31.17,31.2,435546.0,21.7634,21.7843,21.7355,21.7564,435546.0
2017-01-24 15:20:00,31.2,31.23,31.16,31.18,557927.0,21.7564,21.7773,21.7285,21.7425,557927.0
2017-01-24 15:30:00,31.18,31.25,31.18,31.25,564264.0,21.7425,21.7913,21.7425,21.7913,564264.0
2017-01-24 15:40:00,31.24,31.25,31.2,31.2,698654.0,21.7843,21.7913,21.7564,21.7564,698654.0
2017-01-24 15:50:00,31.2,31.21,31.15,31.15,2094553.0,21.7564,21.7634,21.7215,21.7215,2094553.0
2017-01-25 09:30:00,31.36,31.44,31.11,31.16,1376576.0,21.868,21.9238,21.6936,21.7285,1376576.0
2017-01-25 09:40:00,31.15,31.27,31.15,31.15,1044097.0,21.7215,21.8052,21.7215,21.7215,1044097.0
2017-01-25 09:50:00,31.15,31.19,31.1,31.18,1237780.0,21.7215,21.7494,21.6867,21.7425,1237780.0
2017-01-25 10:00:00,31.18,31.19,31.14,31.18,654910.0,21.7425,21.7494,21.7146,21.7425,654910.0
2017-01-25 10:10:00,31.19,31.24,31.14,31.23,604811.0,21.7494,21.7843,21.7146,21.7773,604811.0
2017-01-25 10:20:00,31.22,31.29,31.22,31.27,613384.0,21.7703,21.8192,21.7703,21.8052,613384.0
2017-01-25 10:30:00,31.27,31.31,31.26,31.29,577979.0,21.8052,21.8331,21.7982,21.8192,577979.0
2017-01-25 10:40:00,31.3,31.32,31.28,31.32,565380.0,21.8261,21.8401,21.8122,21.8401,565380.0
2017-01-25 10:50:00,31.33,31.39,31.31,31.35,1570510.0,21.847,21.8889,21.8331,21.861,1570510.0
2017-01-25 11:00:00,31.34,31.41,31.34,31.39,873699.0,21.854,21.9028,21.854,21.8889,873699.0
2017-01-25 11:10:00,31.4,31.44,31.37,31.4,759493.0,21.8959,21.9238,21.8749,21.8959,759493.0
2017-01-25 11:20:00,31.41,31.42,31.38,31.42,574070.0,21.9028,21.9098,21.8819,21.9098,574070.0
2017-01-25 11:30:00,31.42,31.42,31.37,31.39,1183409.0,21.9098,21.9098,21.8749,21.8889,1183409.0
2017-01-25 11:40:00,31.38,31.5,31.38,31.48,964458.0,21.8819,21.9656,21.8819,21.9516,964458.0
2017-01-25 11:50:00,31.48,31.52,31.44,31.51,568206.0,21.9516,21.9795,21.9238,21.9726,568206.0
2017-01-25 12:00:00,31.51,31.52,31.45,31.46,473452.0,21.9726,21.9795,21.9307,21.9377,473452.0
2017-01-25 12:10:00,31.46,31.52,31.44,31.47,476298.0,21.9377,21.9795,21.9238,21.9447,476298.0
2017-01-25 12:20:00,31.46,31.51,31.45,31.5,555028.0,21.9377,21.9726,21.9307,21.9656,555028.0
2017-01-25 12:30:00,31.5,31.52,31.45,31.46,360517.0,21.9656,21.9795,21.9307,21.9377,360517.0
2017-01-25 12:40:00,31.46,31.48,31.44,31.44,249383.0,21.9377,21.9516,21.9238,21.9238,249383.0
2017-01-25 12:50:00,31.44,31.48,31.42,31.46,360556.0,21.9238,21.9516,21.9098,21.9377,360556.0
2017-01-25 13:00:00,31.46,31.51,31.45,31.49,367997.0,21.9377,21.9726,21.9307,21.9586,367997.0
2017-01-25 13:10:00,31.48,31.5,31.42,31.46,431527.0,21.9516,21.9656,21.9098,21.9377,431527.0
2017-01-25 13:20:00,31.46,31.46,31.4,31.44,459219.0,21.9377,21.9377,21.8959,21.9238,459219.0
2017-01-25 13:30:00,31.44,31.47,31.43,31.43,326662.0,21.9238,21.9447,21.9168,21.9168,326662.0
2017-01-25 13:40:00,31.44,31.44,31.4,31.42,359471.0,21.9238,21.9238,21.8959,21.9098,359471.0
2017-01-25 13:50:00,31.42,31.46,31.42,31.46,438393.0,21.9098,21.9377,21.9098,21.9377,438393.0
2017-01-25 14:00:00,31.46,31.48,31.45,31.46,415972.0,21.9377,21.9516,21.9307,21.9377,415972.0
2017-01-25 14:10:00,31.46,31.47,31.44,31.45,466018.0,21.9377,21.9447,21.9238,21.9307,466018.0
2017-01-25 14:20:00,31.44,31.48,31.44,31.45,420747.0,21.9238,21.9516,21.9238,21.9307,420747.0
2017-01-25 14:30:00,31.45,31.45,31.38,31.39,730698.0,21.9307,21.9307,21.8819,21.8889,730698.0
2017-01-25 14:40:00,31.39,31.4,31.36,31.38,545325.0,21.8889,21.8959,21.868,21.8819,545325.0
2017-01-25 14:50:00,31.38,31.39,31.34,31.34,902893.0,21.8819,21.8889,21.854,21.854,902893.0
2017-01-25 15:00:00,31.35,31.39,31.31,31.38,685378.0,21.861,21.8889,21.8331,21.8819,685378.0
2017-01-25 15:10:00,31.38,31.38,31.32,31.33,614780.0,21.8819,21.8819,21.8401,21.847,614780.0
2017-01-25 15:20:00,31.33,31.36,31.32,31.34,888285.0,21.847,21.868,21.8401,21.854,888285.0
2017-01-25 15:30:00,31.35,31.38,31.3,31.36,953940.0,21.861,21.8819,21.8261,21.868,953940.0
2017-01-25 15:40:00,31.36,31.36,31.3,31.32,1484168.0,21.868,21.868,21.8261,21.8401,1484168.0
2017-01-25 15:50:00,31.33,31.36,31.29,31.31,2706420.0,21.847,21.868,21.8192,21.8331,2706420.0
2017-01-26 09:30:00,31.4,31.46,31.28,31.28,1459051.0,21.8959,21.9377,21.8122,21.8122,1459051.0
2017-01-26 09:40:00,31.29,31.32,31.21,31.27,1152648.0,21.8192,21.8401,21.7634,21.8052,1152648.0
2017-01-26 09:50:00,31.27,31.32,31.24,31.24,642540.0,21.8052,21.8401,21.7843,21.7843,642540.0
2017-01-26 10:00:00,31.24,31.27,31.2,31.25,515642.0,21.7843,21.8052,21.7564,21.7913,515642.0
2017-01-26 10:10:00,31.25,31.26,31.2,31.21,394277.0,21.7913,21.7982,21.7564,21.7634,394277.0
2017-01-26 10:20:00,31.21,31.25,31.2,31.21,422751.0,21.7634,21.7913,21.7564,21.7634,422751.0
2017-01-26 10:30:00,31.22,31.28,31.2,31.24,553487.0,21.7703,21.8122,21.7564,21.7843,553487.0
2017-01-26 10:40:00,31.24,31.29,31.22,31.24,569011.0,21.7843,21.8192,21.7703,21.7843,569011.0
2017-01-26 10:50:00,31.25,31.25,31.21,31.25,349862.0,21.7913,21.7913,21.7634,21.7913,349862.0
2017-01-26 11:00:00,31.25,31.27,31.21,31.27,569489.0,21.7913,21.8052,21.7634,21.8052,569489.0
2017-01-26 11:10:00,31.27,31.31,31.24,31.3,394474.0,21.8052,21.8331,21.7843,21.8261,394474.0
2017-01-26 11:20:00,31.3,31.36,31.28,31.33,490417.0,21.8261,21.868,21.8122,21.847,490417.0
2017-01-26 11:30:00,31.32,31.35,31.29,31.32,389726.0,21.8401,21.861,21.8192,21.8401,389726.0
2017-01-26 11:40:00,31.33,31.39,31.32,31.37,386717.0,21.847,21.8889,21.8401,21.8749,386717.0
2017-01-26 11:50:00,31.38,31.44,31.36,31.37,616896.0,21.8819,21.9238,21.868,21.8749,616896.0
2017-01-26 12:00:00,31.37,31.41,31.36,31.4,582414.0,21.8749,21.9028,21.868,21.8959,582414.0
2017-01-26 12:10:00,31.4,31.43,31.37,31.41,253159.0,21.8959,21.9168,21.8749,21.9028,253159.0
2017-01-26 12:20:00,31.41,31.47,31.4,31.4,635681.0,21.9028,21.9447,21.8959,21.8959,635681.0
2017-01-26 12:30:00,31.41,31.42,31.36,31.36,360494.0,21.9028,21.9098,21.868,21.868,360494.0
2017-01-26 12:40:00,31.36,31.38,31.35,31.37,389209.0,21.868,21.8819,21.861,21.8749,389209.0
2017-01-26 12:50:00,31.37,31.38,31.34,31.34,490789.0,21.8749,21.8819,21.854,21.854,490789.0
2017-01-26 13:00:00,31.35,31.37,31.34,31.34,469684.0,21.861,21.8749,21.854,21.854,469684.0
2017-01-26 13:10:00,31.34,31.35,31.3,31.32,595639.0,21.854,21.861,21.8261,21.8401,595639.0
2017-01-26 13:20:00,31.32,31.37,31.3,31.36,320701.0,21.8401,21.8749,21.8261,21.868,320701.0
2017-01-26 13:30:00,31.37,31.38,31.34,31.36,602280.0,21.8749,21.8819,21.854,21.868,602280.0
2017-01-26 13:40:00,31.37,31.39,31.35,31.37,263949.0,21.8749,21.8889,21.861,21.8749,263949.0
2017-01-26 13:50:00,31.36,31.39,31.32,31.35,329948.0,21.868,21.8889,21.8401,21.861,329948.0
2017-01-26 14:00:00,31.35,31.37,31.31,31.31,541356.0,21.861,21.8749,21.8331,21.8331,541356.0
2017-01-26 14:10:00,31.31,31.34,31.3,31.32,419946.0,21.8331,21.854,21.8261,21.8401,419946.0
2017-01-26 14:20:00,31.32,31.35,31.29,31.35,521285.0,21.8401,21.861,21.8192,21.861,521285.0
2017-01-26 14:30:00,31.34,31.37,31.32,31.35,637267.0,21.854,21.8749,21.8401,21.861,637267.0
2017-01-26 14:40:00,31.35,31.36,31.33,31.36,491291.0,21.861,21.868,21.847,21.868,491291.0
2017-01-26 14:50:00,31.35,31.37,31.32,31.34,549747.0,21.861,21.8749,21.8401,21.854,549747.0
2017-01-26 15:00:00,31.34,31.36,31.32,31.32,506690.0,21.854,21.868,21.8401,21.8401,506690.0
2017-01-26 15:10:00,31.32,31.35,31.3,31.3,704407.0,21.8401,21.861,21.8261,21.8261,704407.0
2017-01-26 15:20:00,31.3,31.35,31.29,31.34,539897.0,21.8261,21.861,21.8192,21.854,539897.0
2017-01-26 15:30:00,31.34,31.34,31.29,31.3,683410.0,21.854,21.854,21.8192,21.8261,683410.0
2017-01-26 15:40:00,31.3,31.3,31.25,31.27,827318.0,21.8261,21.8261,21.7913,21.8052,827318.0
2017-01-26 15:50:00,31.28,31.3,31.25,31.28,1431398.0,21.8122,21.8261,21.7913,21.8122,1431398.0
2017-01-27 09:30:00,31.47,31.49,31.26,31.41,1449684.0,21.9447,21.9586,21.7982,21.9028,1449684.0
2017-01-27 09:40:00,31.42,31.48,31.41,31.48,614310.0,21.9098,21.9516,21.9028,21.9516,614310.0
2017-01-27 09:50:00,31.48,31.51,31.42,31.5,678203.0,21.9516,21.9726,21.9098,21.9656,678203.0
2017-01-27 10:00:00,31.51,31.51,31.41,31.41,494148.0,21.9726,21.9726,21.9028,21.9028,494148.0
2017-01-27 10:10:00,31.41,31.43,31.37,31.41,502120.0,21.9028,21.9168,21.8749,21.9028,502120.0
2017-01-27 10:20:00,31.41,31.42,31.36,31.41,436262.0,21.9028,21.9098,21.868,21.9028,436262.0
2017-01-27 10:30:00,31.4,31.48,31.4,31.41,533877.0,21.8959,21.9516,21.8959,21.9028,533877.0
2017-01-27 10:40:00,31.4,31.47,31.37,31.42,1585029.0,21.8959,21.9447,21.8749,21.9098,1585029.0
2017-01-27 10:50:00,31.43,31.45,31.35,31.36,704325.0,21.9168,21.9307,21.861,21.868,704325.0
2017-01-27 11:00:00,31.36,31.38,31.32,31.32,729333.0,21.868,21.8819,21.8401,21.8401,729333.0
2017-01-27 11:10:00,31.32,31.44,31.32,31.4,846318.0,21.8401,21.9238,21.8401,21.8959,846318.0
2017-01-27 11:20:00,31.4,31.48,31.39,31.46,791695.0,21.8959,21.9516,21.8889,21.9377,791695.0
2017-01-27 11:30:00,31.45,31.48,31.4,31.44,414222.0,21.9307,21.9516,21.8959,21.9238,414222.0
2017-01-27 11:40:00,31.44,31.47,31.43,31.46,283953.0,21.9238,21.9447,21.9168,21.9377,283953.0
2017-01-27 11:50:00,31.46,31.46,31.38,31.42,294450.0,21.9377,21.9377,21.8819,21.9098,294450.0
2017-01-27 12:00:00,31.41,31.47,31.39,31.45,311838.0,21.9028,21.9447,21.8889,21.9307,311838.0
2017-01-27 12:10:00,31.45,31.47,31.42,31.45,194718.0,21.9307,21.9447,21.9098,21.9307,194718.0
2017-01-27 12:20:00,31.45,31.47,31.44,31.45,190902.0,21.9307,21.9447,21.9238,21.9307,190902.0
2017-01-27 12:30:00,31.45,31.46,31.42,31.46,196381.0,21.9307,21.9377,21.9098,21.9377,196381.0
2017-01-27 12:40:00,31.46,31.47,31.45,31.46,239898.0,21.9377,21.9447,21.9307,21.9377,239898.0
2017-01-27 12:50:00,31.46,31.48,31.44,31.45,314820.0,21.9377,21.9516,21.9238,21.9307,314820.0
2017-01-27 13:00:00,31.45,31.46,31.44,31.45,185226.0,21.9307,21.9377,21.9238,21.9307,185226.0
2017-01-27 13:10:00,31.45,31.48,31.44,31.48,283205.0,21.9307,21.9516,21.9238,21.9516,283205.0
2017-01-27 13:20:00,31.47,31.51,31.45,31.51,414270.0,21.9447,21.9726,21.9307,21.9726,414270.0
2017-01-27 13:30:00,31.51,31.53,31.49,31.53,481724.0,21.9726,21.9865,21.9586,21.9865,481724.0
2017-01-27 13:40:00,31.53,31.54,31.49,31.52,487954.0,21.9865,21.9935,21.9586,21.9795,487954.0
2017-01-27 13:50:00,31.52,31.54,31.49,31.52,300365.0,21.9795,21.9935,21.9586,21.9795,300365.0
2017-01-27 14:00:00,31.51,31.52,31.5,31.51,181402.0,21.9726,21.9795,21.9656,21.9726,181402.0
2017-01-27 14:10:00,31.5,31.52,31.49,31.51,350310.0,21.9656,21.9795,21.9586,21.9726,350310.0
2017-01-27 14:20:00,31.51,31.53,31.47,31.5,541845.0,21.9726,21.9865,21.9447,21.9656,541845.0
2017-01-27 14:30:00,31.49,31.5,31.45,31.45,389321.0,21.9586,21.9656,21.9307,21.9307,389321.0
2017-01-27 14:40:00,31.45,31.49,31.43,31.45,657827.0,21.9307,21.9586,21.9168,21.9307,657827.0
2017-01-27 14:50:00,31.45,31.46,31.42,31.46,437050.0,21.9307,21.9377,21.9098,21.9377,437050.0
2017-01-27 15:00:00,31.46,31.46,31.41,31.43,340894.0,21.9377,21.9377,21.9028,21.9168,340894.0
2017-01-27 15:10:00,31.44,31.45,31.43,31.44,268741.0,21.9238,21.9307,21.9168,21.9238,268741.0
2017-01-27 15:20:00,31.44,31.48,31.42,31.43,431000.0,21.9238,21.9516,21.9098,21.9168,431000.0
2017-01-27 15:30:00,31.43,31.45,31.42,31.43,559051.0,21.9168,21.9307,21.9098,21.9168,559051.0
2017-01-27 15:40:00,31.44,31.45,31.4,31.43,881748.0,21.9238,21.9307,21.8959,21.9168,881748.0
2017-01-27 15:50:00,31.43,31.45,31.4,31.43,2099680.0,21.9168,21.9307,21.8959,21.9168,2099680.0
2017-01-30 09:30:00,31.47,31.5,31.35,31.43,1445413.0,21.9447,21.9656,21.861,21.9168,1445413.0
2017-01-30 09:40:00,31.43,31.43,31.26,31.3,836041.0,21.9168,21.9168,21.7982,21.8261,836041.0
2017-01-30 09:50:00,31.31,31.38,31.28,31.34,698911.0,21.8331,21.8819,21.8122,21.854,698911.0
2017-01-30 10:00:00,31.34,31.36,31.26,31.27,700052.0,21.854,21.868,21.7982,21.8052,700052.0
2017-01-30 10:10:00,31.27,31.27,31.2,31.21,703799.0,21.8052,21.8052,21.7564,21.7634,703799.0
2017-01-30 10:20:00,31.21,31.24,31.17,31.23,650645.0,21.7634,21.7843,21.7355,21.7773,650645.0
2017-01-30 10:30:00,31.23,31.24,31.16,31.18,477040.0,21.7773,21.7843,21.7285,21.7425,477040.0
2017-01-30 10:40:00,31.18,31.2,31.14,31.18,633438.0,21.7425,21.7564,21.7146,21.7425,633438.0
2017-01-30 10:50:00,31.17,31.19,31.12,31.16,538973.0,21.7355,21.7494,21.7006,21.7285,538973.0
2017-01-30 11:00:00,31.16,31.2,31.15,31.19,396562.0,21.7285,21.7564,21.7215,21.7494,396562.0
2017-01-30 11:10:00,31.19,31.23,31.17,31.21,470076.0,21.7494,21.7773,21.7355,21.7634,470076.0
2017-01-30 11:20:00,31.21,31.25,31.2,31.24,309424.0,21.7634,21.7913,21.7564,21.7843,309424.0
2017-01-30 11:30:00,31.24,31.28,31.22,31.28,374558.0,21.7843,21.8122,21.7703,21.8122,374558.0
2017-01-30 11:40:00,31.28,31.28,31.23,31.24,309914.0,21.8122,21.8122,21.7773,21.7843,309914.0
2017-01-30 11:50:00,31.24,31.26,31.18,31.19,535635.0,21.7843,21.7982,21.7425,21.7494,535635.0
2017-01-30 12:00:00,31.2,31.21,31.16,31.17,547608.0,21.7564,21.7634,21.7285,21.7355,547608.0
2017-01-30 12:10:00,31.17,31.18,31.13,31.16,373101.0,21.7355,21.7425,21.7076,21.7285,373101.0
2017-01-30 12:20:00,31.16,31.2,31.15,31.19,311535.0,21.7285,21.7564,21.7215,21.7494,311535.0
2017-01-30 12:30:00,31.18,31.19,31.13,31.14,579122.0,21.7425,21.7494,21.7076,21.7146,579122.0
2017-01-30 12:40:00,31.14,31.15,31.12,31.12,339855.0,21.7146,21.7215,21.7006,21.7006,339855.0
2017-01-30 12:50:00,31.13,31.16,31.12,31.14,440389.0,21.7076,21.7285,21.7006,21.7146,440389.0
2017-01-30 13:00:00,31.14,31.18,31.13,31.17,409178.0,21.7146,21.7425,21.7076,21.7355,409178.0
2017-01-30 13:10:00,31.17,31.18,31.15,31.17,292875.0,21.7355,21.7425,21.7215,21.7355,292875.0
2017-01-30 13:20:00,31.17,31.17,31.16,31.16,235474.0,21.7355,21.7355,21.7285,21.7285,235474.0
2017-01-30 13:30:00,31.17,31.17,31.12,31.13,562509.0,21.7355,21.7355,21.7006,21.7076,562509.0
2017-01-30 13:40:00,31.13,31.13,31.07,31.08,499663.0,21.7076,21.7076,21.6657,21.6727,499663.0
2017-01-30 13:50:00,31.08,31.11,31.06,31.09,722255.0,21.6727,21.6936,21.6588,21.6797,722255.0
2017-01-30 14:00:00,31.08,31.13,31.08,31.11,573752.0,21.6727,21.7076,21.6727,21.6936,573752.0
2017-01-30 14:10:00,31.11,31.13,31.11,31.13,349267.0,21.6936,21.7076,21.6936,21.7076,349267.0
2017-01-30 14:20:00,31.13,31.16,31.11,31.15,457459.0,21.7076,21.7285,21.6936,21.7215,457459.0
2017-01-30 14:30:00,31.16,31.18,31.14,31.16,462004.0,21.7285,21.7425,21.7146,21.7285,462004.0
2017-01-30 14:40:00,31.16,31.19,31.14,31.15,606227.0,21.7285,21.7494,21.7146,21.7215,606227.0
2017-01-30 14:50:00,31.16,31.16,31.11,31.12,470828.0,21.7285,21.7285,21.6936,21.7006,470828.0
2017-01-30 15:00:00,31.13,31.19,31.11,31.18,654237.0,21.7076,21.7494,21.6936,21.7425,654237.0
2017-01-30 15:10:00,31.19,31.24,31.16,31.21,956300.0,21.7494,21.7843,21.7285,21.7634,956300.0
2017-01-30 15:20:00,31.21,31.23,31.18,31.21,516358.0,21.7634,21.7773,21.7425,21.7634,516358.0
2017-01-30 15:30:00,31.21,31.27,31.2,31.26,650256.0,21.7634,21.8052,21.7564,21.7982,650256.0
2017-01-30 15:40:00,31.25,31.32,31.24,31.32,875703.0,21.7913,21.8401,21.7843,21.8401,875703.0
2017-01-30 15:50:00,31.32,31.35,31.24,31.28,3297237.0,21.8401,21.861,21.7843,21.8122,3297237.0
2017-01-31 09:30:00,31.04,31.18,30.93,31.05,2485774.0,21.6448,21.7425,21.5681,21.6518,2485774.0
2017-01-31 09:40:00,31.05,31.4,31.01,31.39,1430146.0,21.6518,21.8959,21.6239,21.8889,1430146.0
2017-01-31 09:50:00,31.39,31.43,31.3,31.43,1322506.0,21.8889,21.9168,21.8261,21.9168,1322506.0
2017-01-31 10:00:00,31.43,31.54,31.4,31.48,1421346.0,21.9168,21.9935,21.8959,21.9516,1421346.0
2017-01-31 10:10:00,31.49,31.68,31.45,31.66,1221090.0,21.9586,22.0911,21.9307,22.0772,1221090.0
2017-01-31 10:20:00,31.66,31.66,31.48,31.48,1100267.0,22.0772,22.0772,21.9516,21.9516,1100267.0
2017-01-31 10:30:00,31.49,31.64,31.48,31.6,1280314.0,21.9586,22.0632,21.9516,22.0353,1280314.0
2017-01-31 10:40:00,31.6,31.63,31.5,31.5,1052623.0,22.0353,22.0562,21.9656,21.9656,1052623.0
2017-01-31 10:50:00,31.5,31.56,31.46,31.48,875543.0,21.9656,22.0074,21.9377,21.9516,875543.0
2017-01-31 11:00:00,31.48,31.52,31.45,31.5,554204.0,21.9516,21.9795,21.9307,21.9656,554204.0
2017-01-31 11:10:00,31.5,31.55,31.46,31.5,645285.0,21.9656,22.0005,21.9377,21.9656,645285.0
2017-01-31 11:20:00,31.5,31.54,31.45,31.46,910516.0,21.9656,21.9935,21.9307,21.9377,910516.0
2017-01-31 11:30:00,31.49,31.93,31.4,31.42,1042646.0,21.9586,22.2654,21.8959,21.9098,1042646.0
2017-01-31 11:40:00,31.42,31.47,31.38,31.39,638470.0,21.9098,21.9447,21.8819,21.8889,638470.0
2017-01-31 11:50:00,31.39,31.4,31.3,31.33,666433.0,21.8889,21.8959,21.8261,21.847,666433.0
2017-01-31 12:00:00,31.33,31.36,31.3,31.36,457245.0,21.847,21.868,21.8261,21.868,457245.0
2017-01-31 12:10:00,31.36,31.45,31.33,31.43,507066.0,21.868,21.9307,21.847,21.9168,507066.0
2017-01-31 12:20:00,31.43,31.6,31.42,31.56,681578.0,21.9168,22.0353,21.9098,22.0074,681578.0
2017-01-31 12:30:00,31.56,31.57,31.51,31.53,324144.0,22.0074,22.0144,21.9726,21.9865,324144.0
2017-01-31 12:40:00,31.53,31.58,31.5,31.52,490857.0,21.9865,22.0214,21.9656,21.9795,490857.0
2017-01-31 12:50:00,31.53,31.54,31.5,31.51,306410.0,21.9865,21.9935,21.9656,21.9726,306410.0
2017-01-31 13:00:00,31.5,31.54,31.49,31.5,534255.0,21.9656,21.9935,21.9586,21.9656,534255.0
2017-01-31 13:10:00,31.49,31.5,31.42,31.44,459231.0,21.9586,21.9656,21.9098,21.9238,459231.0
2017-01-31 13:20:00,31.43,31.46,31.38,31.41,475150.0,21.9168,21.9377,21.8819,21.9028,475150.0
2017-01-31 13:30:00,31.42,31.45,31.38,31.39,428438.0,21.9098,21.9307,21.8819,21.8889,428438.0
2017-01-31 13:40:00,31.4,31.43,31.38,31.41,308995.0,21.8959,21.9168,21.8819,21.9028,308995.0
2017-01-31 13:50:00,31.42,31.47,31.4,31.41,378297.0,21.9098,21.9447,21.8959,21.9028,378297.0
2017-01-31 14:00:00,31.41,31.44,31.33,31.37,699895.0,21.9028,21.9238,21.847,21.8749,699895.0
2017-01-31 14:10:00,31.37,31.42,31.36,31.41,473075.0,21.8749,21.9098,21.868,21.9028,473075.0
2017-01-31 14:20:00,31.4,31.47,31.39,31.45,503690.0,21.8959,21.9447,21.8889,21.9307,503690.0
2017-01-31 14:30:00,31.46,31.49,31.42,31.49,570068.0,21.9377,21.9586,21.9098,21.9586,570068.0
2017-01-31 14:40:00,31.49,31.5,31.46,31.49,524494.0,21.9586,21.9656,21.9377,21.9586,524494.0
2017-01-31 14:50:00,31.48,31.54,31.48,31.53,509485.0,21.9516,21.9935,21.9516,21.9865,509485.0
2017-01-31 15:00:00,31.53,31.55,31.48,31.51,689336.0,21.9865,22.0005,21.9516,21.9726,689336.0
2017-01-31 15:10:00,31.51,31.54,31.47,31.54,446289.0,21.9726,21.9935,21.9447,21.9935,446289.0
2017-01-31 15:20:00,31.54,31.6,31.53,31.59,614990.0,21.9935,22.0353,21.9865,22.0284,614990.0
2017-01-31 15:30:00,31.58,31.66,31.55,31.66,1076273.0,22.0214,22.0772,22.0005,22.0772,1076273.0
2017-01-31 15:40:00,31.66,31.72,31.64,31.67,1501175.0,22.0772,22.119,22.0632,22.0841,1501175.0
2017-01-31 15:50:00,31.67,31.74,31.66,31.73,2766058.0,22.0841,22.133,22.0772,22.126,2766058.0
2017-02-01 09:30:00,31.51,31.56,31.36,31.4,1733729.0,22.1946,22.2298,22.0889,22.1171,1733729.0
2017-02-01 09:40:00,31.39,31.46,31.34,31.37,1338546.0,22.1101,22.1594,22.0748,22.096,1338546.0
2017-02-01 09:50:00,31.37,31.37,31.27,31.3,694557.0,22.096,22.096,22.0255,22.0467,694557.0
2017-02-01 10:00:00,31.31,31.47,31.26,31.46,1067928.0,22.0537,22.1664,22.0185,22.1594,1067928.0
2017-02-01 10:10:00,31.45,31.47,31.37,31.41,670859.0,22.1523,22.1664,22.096,22.1241,670859.0
2017-02-01 10:20:00,31.41,31.44,31.33,31.36,593350.0,22.1241,22.1453,22.0678,22.0889,593350.0
2017-02-01 10:30:00,31.37,31.39,31.31,31.34,498730.0,22.096,22.1101,22.0537,22.0748,498730.0
2017-02-01 10:40:00,31.34,31.37,31.32,31.35,518720.0,22.0748,22.096,22.0608,22.0819,518720.0
2017-02-01 10:50:00,31.35,31.43,31.34,31.38,490987.0,22.0819,22.1382,22.0748,22.103,490987.0
2017-02-01 11:00:00,31.38,31.4,31.31,31.33,546449.0,22.103,22.1171,22.0537,22.0678,546449.0
2017-02-01 11:10:00,31.33,31.43,31.32,31.43,533169.0,22.0678,22.1382,22.0608,22.1382,533169.0
2017-02-01 11:20:00,31.42,31.44,31.32,31.36,578178.0,22.1312,22.1453,22.0608,22.0889,578178.0
2017-02-01 11:30:00,31.37,31.41,31.36,31.39,323311.0,22.096,22.1241,22.0889,22.1101,323311.0
2017-02-01 11:40:00,31.39,31.4,31.34,31.36,414157.0,22.1101,22.1171,22.0748,22.0889,414157.0
2017-02-01 11:50:00,31.36,31.38,31.31,31.37,452162.0,22.0889,22.103,22.0537,22.096,452162.0
2017-02-01 12:00:00,31.36,31.39,31.36,31.37,261278.0,22.0889,22.1101,22.0889,22.096,261278.0
2017-02-01 12:10:00,31.37,31.39,31.34,31.38,194364.0,22.096,22.1101,22.0748,22.103,194364.0
2017-02-01 12:20:00,31.38,31.39,31.36,31.38,357197.0,22.103,22.1101,22.0889,22.103,357197.0
2017-02-01 12:30:00,31.38,31.44,31.37,31.43,274128.0,22.103,22.1453,22.096,22.1382,274128.0
2017-02-01 12:40:00,31.43,31.46,31.41,31.43,299051.0,22.1382,22.1594,22.1241,22.1382,299051.0
2017-02-01 12:50:00,31.43,31.46,31.42,31.43,341900.0,22.1382,22.1594,22.1312,22.1382,341900.0
2017-02-01 13:00:00,31.44,31.47,31.42,31.44,324944.0,22.1453,22.1664,22.1312,22.1453,324944.0
2017-02-01 13:10:00,31.44,31.46,31.41,31.41,321350.0,22.1453,22.1594,22.1241,22.1241,321350.0
2017-02-01 13:20:00,31.42,31.42,31.37,31.4,571383.0,22.1312,22.1312,22.096,22.1171,571383.0
2017-02-01 13:30:00,31.39,31.4,31.37,31.38,354531.0,22.1101,22.1171,22.096,22.103,354531.0
2017-02-01 13:40:00,31.38,31.39,31.36,31.37,398006.0,22.103,22.1101,22.0889,22.096,398006.0
2017-02-01 13:50:00,31.36,31.37,31.3,31.35,374342.0,22.0889,22.096,22.0467,22.0819,374342.0
2017-02-01 14:00:00,31.34,31.4,31.33,31.38,385601.0,22.0748,22.1171,22.0678,22.103,385601.0
2017-02-01 14:10:00,31.38,31.41,31.37,31.4,372725.0,22.103,22.1241,22.096,22.1171,372725.0
2017-02-01 14:20:00,31.4,31.43,31.38,31.41,484451.0,22.1171,22.1382,22.103,22.1241,484451.0
2017-02-01 14:30:00,31.42,31.44,31.37,31.4,347743.0,22.1312,22.1453,22.096,22.1171,347743.0
2017-02-01 14:40:00,31.4,31.44,31.38,31.38,489895.0,22.1171,22.1453,22.103,22.103,489895.0
2017-02-01 14:50:00,31.38,31.4,31.34,31.4,401858.0,22.103,22.1171,22.0748,22.1171,401858.0
2017-02-01 15:00:00,31.4,31.48,31.39,31.48,533463.0,22.1171,22.1735,22.1101,22.1735,533463.0
2017-02-01 15:10:00,31.47,31.52,31.47,31.48,510416.0,22.1664,22.2016,22.1664,22.1735,510416.0
2017-02-01 15:20:00,31.49,31.52,31.48,31.51,807653.0,22.1805,22.2016,22.1735,22.1946,807653.0
2017-02-01 15:30:00,31.51,31.53,31.47,31.53,1022134.0,22.1946,22.2087,22.1664,22.2087,1022134.0
2017-02-01 15:40:00,31.53,31.56,31.5,31.54,1063929.0,22.2087,22.2298,22.1875,22.2157,1063929.0
2017-02-01 15:50:00,31.54,31.69,31.54,31.67,3078389.0,22.2157,22.3214,22.2157,22.3073,3078389.0
2017-02-02 09:30:00,31.48,31.52,31.39,31.41,1113210.0,22.1735,22.2016,22.1101,22.1241,1113210.0
2017-02-02 09:40:00,31.41,31.43,31.32,31.4,558811.0,22.1241,22.1382,22.0608,22.1171,558811.0
2017-02-02 09:50:00,31.4,31.53,31.39,31.5,869358.0,22.1171,22.2087,22.1101,22.1875,869358.0
2017-02-02 10:00:00,31.5,31.55,31.45,31.53,1080095.0,22.1875,22.2228,22.1523,22.2087,1080095.0
2017-02-02 10:10:00,31.53,31.64,31.51,31.62,782873.0,22.2087,22.2861,22.1946,22.2721,782873.0
2017-02-02 10:20:00,31.62,31.63,31.5,31.51,485179.0,22.2721,22.2791,22.1875,22.1946,485179.0
2017-02-02 10:30:00,31.51,31.53,31.46,31.48,877197.0,22.1946,22.2087,22.1594,22.1735,877197.0
2017-02-02 10:40:00,31.47,31.52,31.45,31.48,558769.0,22.1664,22.2016,22.1523,22.1735,558769.0
2017-02-02 10:50:00,31.47,31.56,31.45,31.56,441421.0,22.1664,22.2298,22.1523,22.2298,441421.0
2017-02-02 11:00:00,31.56,31.61,31.53,31.55,452523.0,22.2298,22.265,22.2087,22.2228,452523.0
2017-02-02 11:10:00,31.55,31.59,31.54,31.58,422493.0,22.2228,22.2509,22.2157,22.2439,422493.0
2017-02-02 11:20:00,31.58,31.64,31.57,31.59,497906.0,22.2439,22.2861,22.2368,22.2509,497906.0
2017-02-02 11:30:00,31.59,31.68,31.57,31.66,750212.0,22.2509,22.3143,22.2368,22.3002,750212.0
2017-02-02 11:40:00,31.66,31.67,31.59,31.59,486647.0,22.3002,22.3073,22.2509,22.2509,486647.0
2017-02-02 11:50:00,31.59,31.62,31.57,31.59,414490.0,22.2509,22.2721,22.2368,22.2509,414490.0
2017-02-02 12:00:00,31.59,31.61,31.55,31.56,359121.0,22.2509,22.265,22.2228,22.2298,359121.0
2017-02-02 12:10:00,31.56,31.62,31.55,31.62,226126.0,22.2298,22.2721,22.2228,22.2721,226126.0
2017-02-02 12:20:00,31.61,31.64,31.59,31.61,318829.0,22.265,22.2861,22.2509,22.265,318829.0
2017-02-02 12:30:00,31.61,31.66,31.59,31.64,339792.0,22.265,22.3002,22.2509,22.2861,339792.0
2017-02-02 12:40:00,31.65,31.66,31.64,31.65,159957.0,22.2932,22.3002,22.2861,22.2932,159957.0
2017-02-02 12:50:00,31.64,31.65,31.63,31.64,249705.0,22.2861,22.2932,22.2791,22.2861,249705.0
2017-02-02 13:00:00,31.64,31.65,31.58,31.59,255778.0,22.2861,22.2932,22.2439,22.2509,255778.0
2017-02-02 13:10:00,31.59,31.64,31.58,31.61,330285.0,22.2509,22.2861,22.2439,22.265,330285.0
2017-02-02 13:20:00,31.6,31.62,31.55,31.56,352026.0,22.258,22.2721,22.2228,22.2298,352026.0
2017-02-02 13:30:00,31.56,31.59,31.54,31.59,215552.0,22.2298,22.2509,22.2157,22.2509,215552.0
2017-02-02 13:40:00,31.59,31.63,31.58,31.62,361302.0,22.2509,22.2791,22.2439,22.2721,361302.0
2017-02-02 13:50:00,31.62,31.63,31.57,31.58,596050.0,22.2721,22.2791,22.2368,22.2439,596050.0
2017-02-02 14:00:00,31.58,31.61,31.56,31.61,319809.0,22.2439,22.265,22.2298,22.265,319809.0
2017-02-02 14:10:00,31.61,31.65,31.6,31.63,333809.0,22.265,22.2932,22.258,22.2791,333809.0
2017-02-02 14:20:00,31.62,31.63,31.56,31.59,292767.0,22.2721,22.2791,22.2298,22.2509,292767.0
2017-02-02 14:30:00,31.59,31.64,31.57,31.63,404837.0,22.2509,22.2861,22.2368,22.2791,404837.0
2017-02-02 14:40:00,31.64,31.65,31.63,31.64,387959.0,22.2861,22.2932,22.2791,22.2861,387959.0
2017-02-02 14:50:00,31.63,31.65,31.61,31.64,296641.0,22.2791,22.2932,22.265,22.2861,296641.0
2017-02-02 15:00:00,31.64,31.65,31.6,31.6,474668.0,22.2861,22.2932,22.258,22.258,474668.0
2017-02-02 15:10:00,31.6,31.63,31.59,31.6,558009.0,22.258,22.2791,22.2509,22.258,558009.0
2017-02-02 15:20:00,31.6,31.65,31.59,31.63,469903.0,22.258,22.2932,22.2509,22.2791,469903.0
2017-02-02 15:30:00,31.64,31.64,31.61,31.63,497158.0,22.2861,22.2861,22.265,22.2791,497158.0
2017-02-02 15:40:00,31.62,31.68,31.62,31.66,917995.0,22.2721,22.3143,22.2721,22.3002,917995.0
2017-02-02 15:50:00,31.66,31.73,31.64,31.73,1686985.0,22.3002,22.3495,22.2861,22.3495,1686985.0
2017-02-03 09:30:00,32.12,32.15,31.94,32.12,1724930.0,22.6242,22.6454,22.4975,22.6242,1724930.0
2017-02-03 09:40:00,32.11,32.24,32.07,32.08,1370747.0,22.6172,22.7088,22.589,22.5961,1370747.0
2017-02-03 09:50:00,32.08,32.08,31.98,32.01,977288.0,22.5961,22.5961,22.5256,22.5468,977288.0
2017-02-03 10:00:00,32.01,32.12,31.99,32.11,842721.0,22.5468,22.6242,22.5327,22.6172,842721.0
2017-02-03 10:10:00,32.11,32.19,32.1,32.16,650257.0,22.6172,22.6736,22.6102,22.6524,650257.0
2017-02-03 10:20:00,32.16,32.16,32.07,32.07,604043.0,22.6524,22.6524,22.589,22.589,604043.0
2017-02-03 10:30:00,32.08,32.1,32.01,32.02,679865.0,22.5961,22.6102,22.5468,22.5538,679865.0
2017-02-03 10:40:00,32.02,32.09,32.02,32.09,772225.0,22.5538,22.6031,22.5538,22.6031,772225.0
2017-02-03 10:50:00,32.09,32.14,32.06,32.12,493961.0,22.6031,22.6383,22.582,22.6242,493961.0
2017-02-03 11:00:00,32.11,32.14,32.04,32.05,610690.0,22.6172,22.6383,22.5679,22.5749,610690.0
2017-02-03 11:10:00,32.04,32.06,31.99,32.0,631654.0,22.5679,22.582,22.5327,22.5397,631654.0
2017-02-03 11:20:00,32.0,32.07,32.0,32.05,960719.0,22.5397,22.589,22.5397,22.5749,960719.0
2017-02-03 11:30:00,32.05,32.06,31.94,31.94,842777.0,22.5749,22.582,22.4975,22.4975,842777.0
2017-02-03 11:40:00,31.94,32.03,31.94,32.0,714428.0,22.4975,22.5609,22.4975,22.5397,714428.0
2017-02-03 11:50:00,32.0,32.04,31.99,32.01,624340.0,22.5397,22.5679,22.5327,22.5468,624340.0
2017-02-03 12:00:00,32.0,32.02,31.99,31.99,384047.0,22.5397,22.5538,22.5327,22.5327,384047.0
2017-02-03 12:10:00,31.99,32.03,31.99,32.02,380370.0,22.5327,22.5609,22.5327,22.5538,380370.0
2017-02-03 12:20:00,32.01,32.06,32.01,32.06,386333.0,22.5468,22.582,22.5468,22.582,386333.0
2017-02-03 12:30:00,32.06,32.1,32.05,32.08,353741.0,22.582,22.6102,22.5749,22.5961,353741.0
2017-02-03 12:40:00,32.08,32.1,32.05,32.09,330737.0,22.5961,22.6102,22.5749,22.6031,330737.0
2017-02-03 12:50:00,32.09,32.1,32.08,32.09,363411.0,22.6031,22.6102,22.5961,22.6031,363411.0
2017-02-03 13:00:00,32.09,32.12,32.04,32.06,571642.0,22.6031,22.6242,22.5679,22.582,571642.0
2017-02-03 13:10:00,32.06,32.1,32.05,32.08,324953.0,22.582,22.6102,22.5749,22.5961,324953.0
2017-02-03 13:20:00,32.08,32.09,32.02,32.03,424919.0,22.5961,22.6031,22.5538,22.5609,424919.0
2017-02-03 13:30:00,32.03,32.05,31.99,32.02,505050.0,22.5609,22.5749,22.5327,22.5538,505050.0
2017-02-03 13:40:00,32.02,32.02,31.98,31.99,364550.0,22.5538,22.5538,22.5256,22.5327,364550.0
2017-02-03 13:50:00,31.99,32.01,31.94,31.95,364802.0,22.5327,22.5468,22.4975,22.5045,364802.0
2017-02-03 14:00:00,31.95,31.99,31.93,31.98,412469.0,22.5045,22.5327,22.4904,22.5256,412469.0
2017-02-03 14:10:00,31.97,31.98,31.92,31.96,444005.0,22.5186,22.5256,22.4834,22.5115,444005.0
2017-02-03 14:20:00,31.97,32.0,31.95,31.98,417152.0,22.5186,22.5397,22.5045,22.5256,417152.0
2017-02-03 14:30:00,31.99,32.02,31.96,32.01,439415.0,22.5327,22.5538,22.5115,22.5468,439415.0
2017-02-03 14:40:00,32.01,32.04,31.99,32.02,346238.0,22.5468,22.5679,22.5327,22.5538,346238.0
2017-02-03 14:50:00,32.02,32.08,32.02,32.08,319118.0,22.5538,22.5961,22.5538,22.5961,319118.0
2017-02-03 15:00:00,32.08,32.09,32.05,32.07,514805.0,22.5961,22.6031,22.5749,22.589,514805.0
2017-02-03 15:10:00,32.08,32.11,32.05,32.09,871093.0,22.5961,22.6172,22.5749,22.6031,871093.0
2017-02-03 15:20:00,32.09,32.11,32.05,32.05,524253.0,22.6031,22.6172,22.5749,22.5749,524253.0
2017-02-03 15:30:00,32.05,32.1,32.03,32.04,1132762.0,22.5749,22.6102,22.5609,22.5679,1132762.0
2017-02-03 15:40:00,32.04,32.12,32.03,32.08,937413.0,22.5679,22.6242,22.5609,22.5961,937413.0
2017-02-03 15:50:00,32.09,32.1,32.04,32.08,2252590.0,22.6031,22.6102,22.5679,22.5961,2252590.0
2017-02-06 09:30:00,32.0,32.15,31.94,32.14,999075.0,22.5397,22.6454,22.4975,22.6383,999075.0
2017-02-06 09:40:00,32.13,32.17,32.09,32.12,475987.0,22.6313,22.6595,22.6031,22.6242,475987.0
2017-02-06 09:50:00,32.12,32.17,32.11,32.16,365077.0,22.6242,22.6595,22.6172,22.6524,365077.0
2017-02-06 10:00:00,32.16,32.17,32.09,32.13,432955.0,22.6524,22.6595,22.6031,22.6313,432955.0
2017-02-06 10:10:00,32.13,32.25,32.11,32.24,543964.0,22.6313,22.7158,22.6172,22.7088,543964.0
2017-02-06 10:20:00,32.25,32.29,32.21,32.26,497878.0,22.7158,22.744,22.6876,22.7229,497878.0
2017-02-06 10:30:00,32.25,32.29,32.18,32.29,877173.0,22.7158,22.744,22.6665,22.744,877173.0
2017-02-06 10:40:00,32.28,32.3,32.26,32.26,380403.0,22.7369,22.751,22.7229,22.7229,380403.0
2017-02-06 10:50:00,32.27,32.29,32.24,32.27,605743.0,22.7299,22.744,22.7088,22.7299,605743.0
2017-02-06 11:00:00,32.27,32.32,32.26,32.29,536165.0,22.7299,22.7651,22.7229,22.744,536165.0
2017-02-06 11:10:00,32.3,32.32,32.27,32.27,561920.0,22.751,22.7651,22.7299,22.7299,561920.0
2017-02-06 11:20:00,32.27,32.3,32.26,32.28,443427.0,22.7299,22.751,22.7229,22.7369,443427.0
2017-02-06 11:30:00,32.28,32.3,32.26,32.3,344846.0,22.7369,22.751,22.7229,22.751,344846.0
2017-02-06 11:40:00,32.3,32.33,32.28,32.28,389435.0,22.751,22.7722,22.7369,22.7369,389435.0
2017-02-06 11:50:00,32.29,32.32,32.27,32.29,341312.0,22.744,22.7651,22.7299,22.744,341312.0
2017-02-06 12:00:00,32.29,32.3,32.21,32.22,471058.0,22.744,22.751,22.6876,22.6947,471058.0
2017-02-06 12:10:00,32.22,32.23,32.2,32.21,365311.0,22.6947,22.7017,22.6806,22.6876,365311.0
2017-02-06 12:20:00,32.2,32.25,32.2,32.23,451452.0,22.6806,22.7158,22.6806,22.7017,451452.0
2017-02-06 12:30:00,32.23,32.25,32.23,32.25,255018.0,22.7017,22.7158,22.7017,22.7158,255018.0
2017-02-06 12:40:00,32.25,32.25,32.21,32.22,344195.0,22.7158,22.7158,22.6876,22.6947,344195.0
2017-02-06 12:50:00,32.21,32.23,32.19,32.2,332295.0,22.6876,22.7017,22.6736,22.6806,332295.0
2017-02-06 13:00:00,32.19,32.25,32.19,32.25,418827.0,22.6736,22.7158,22.6736,22.7158,418827.0
2017-02-06 13:10:00,32.24,32.28,32.22,32.23,340285.0,22.7088,22.7369,22.6947,22.7017,340285.0
2017-02-06 13:20:00,32.24,32.28,32.23,32.27,244009.0,22.7088,22.7369,22.7017,22.7299,244009.0
2017-02-06 13:30:00,32.27,32.29,32.23,32.25,363713.0,22.7299,22.744,22.7017,22.7158,363713.0
2017-02-06 13:40:00,32.25,32.3,32.24,32.28,269967.0,22.7158,22.751,22.7088,22.7369,269967.0
2017-02-06 13:50:00,32.28,32.3,32.26,32.28,309859.0,22.7369,22.751,22.7229,22.7369,309859.0
2017-02-06 14:00:00,32.27,32.29,32.24,32.26,529621.0,22.7299,22.744,22.7088,22.7229,529621.0
2017-02-06 14:10:00,32.26,32.27,32.23,32.25,471815.0,22.7229,22.7299,22.7017,22.7158,471815.0
2017-02-06 14:20:00,32.26,32.29,32.24,32.29,431728.0,22.7229,22.744,22.7088,22.744,431728.0
2017-02-06 14:30:00,32.29,32.3,32.25,32.28,401225.0,22.744,22.751,22.7158,22.7369,401225.0
2017-02-06 14:40:00,32.28,32.29,32.25,32.26,380277.0,22.7369,22.744,22.7158,22.7229,380277.0
2017-02-06 14:50:00,32.26,32.29,32.25,32.26,423561.0,22.7229,22.744,22.7158,22.7229,423561.0
2017-02-06 15:00:00,32.27,32.28,32.25,32.27,624788.0,22.7299,22.7369,22.7158,22.7299,624788.0
2017-02-06 15:10:00,32.27,32.27,32.23,32.24,919662.0,22.7299,22.7299,22.7017,22.7088,919662.0
2017-02-06 15:20:00,32.24,32.24,32.2,32.23,587724.0,22.7088,22.7088,22.6806,22.7017,587724.0
2017-02-06 15:30:00,32.23,32.25,32.2,32.2,718894.0,22.7017,22.7158,22.6806,22.6806,718894.0
2017-02-06 15:40:00,32.2,32.23,32.2,32.23,611258.0,22.6806,22.7017,22.6806,22.7017,611258.0
2017-02-06 15:50:00,32.23,32.25,32.21,32.23,1481860.0,22.7017,22.7158,22.6876,22.7017,1481860.0
2017-02-07 09:30:00,32.32,32.34,32.2,32.2,1143334.0,22.7651,22.7792,22.6806,22.6806,1143334.0
2017-02-07 09:40:00,32.21,32.3,32.18,32.3,860419.0,22.6876,22.751,22.6665,22.751,860419.0
2017-02-07 09:50:00,32.29,32.33,32.25,32.3,691414.0,22.744,22.7722,22.7158,22.751,691414.0
2017-02-07 10:00:00,32.31,32.32,32.27,32.32,461968.0,22.7581,22.7651,22.7299,22.7651,461968.0
2017-02-07 10:10:00,32.32,32.35,32.3,32.34,459503.0,22.7651,22.7862,22.751,22.7792,459503.0
2017-02-07 10:20:00,32.34,32.35,32.27,32.3,445012.0,22.7792,22.7862,22.7299,22.751,445012.0
2017-02-07 10:30:00,32.3,32.33,32.28,32.32,362928.0,22.751,22.7722,22.7369,22.7651,362928.0
2017-02-07 10:40:00,32.32,32.33,32.27,32.3,374679.0,22.7651,22.7722,22.7299,22.751,374679.0
2017-02-07 10:50:00,32.3,32.31,32.27,32.28,386763.0,22.751,22.7581,22.7299,22.7369,386763.0
2017-02-07 11:00:00,32.29,32.3,32.25,32.28,451108.0,22.744,22.751,22.7158,22.7369,451108.0
2017-02-07 11:10:00,32.28,32.3,32.21,32.23,391376.0,22.7369,22.751,22.6876,22.7017,391376.0
2017-02-07 11:20:00,32.23,32.26,32.19,32.2,350168.0,22.7017,22.7229,22.6736,22.6806,350168.0
2017-02-07 11:30:00,32.2,32.23,32.18,32.21,283880.0,22.6806,22.7017,22.6665,22.6876,283880.0
2017-02-07 11:40:00,32.21,32.22,32.19,32.2,261664.0,22.6876,22.6947,22.6736,22.6806,261664.0
2017-02-07 11:50:00,32.2,32.21,32.16,32.16,489573.0,22.6806,22.6876,22.6524,22.6524,489573.0
2017-02-07 12:00:00,32.16,32.18,32.13,32.15,351677.0,22.6524,22.6665,22.6313,22.6454,351677.0
2017-02-07 12:10:00,32.14,32.2,32.14,32.18,364309.0,22.6383,22.6806,22.6383,22.6665,364309.0
2017-02-07 12:20:00,32.18,32.21,32.16,32.18,314286.0,22.6665,22.6876,22.6524,22.6665,314286.0
2017-02-07 12:30:00,32.18,32.2,32.15,32.16,299554.0,22.6665,22.6806,22.6454,22.6524,299554.0
2017-02-07 12:40:00,32.15,32.16,32.06,32.07,298003.0,22.6454,22.6524,22.582,22.589,298003.0
2017-02-07 12:50:00,32.08,32.11,32.05,32.05,403303.0,22.5961,22.6172,22.5749,22.5749,403303.0
2017-02-07 13:00:00,32.05,32.11,32.05,32.09,319958.0,22.5749,22.6172,22.5749,22.6031,319958.0
2017-02-07 13:10:00,32.09,32.15,32.07,32.14,378274.0,22.6031,22.6454,22.589,22.6383,378274.0
2017-02-07 13:20:00,32.13,32.15,32.1,32.11,411413.0,22.6313,22.6454,22.6102,22.6172,411413.0
2017-02-07 13:30:00,32.1,32.12,32.09,32.1,234017.0,22.6102,22.6242,22.6031,22.6102,234017.0
2017-02-07 13:40:00,32.11,32.11,32.07,32.08,185825.0,22.6172,22.6172,22.589,22.5961,185825.0
2017-02-07 13:50:00,32.09,32.1,32.07,32.09,217134.0,22.6031,22.6102,22.589,22.6031,217134.0
2017-02-07 14:00:00,32.09,32.12,32.07,32.12,319982.0,22.6031,22.6242,22.589,22.6242,319982.0
2017-02-07 14:10:00,32.12,32.12,32.0,32.0,443429.0,22.6242,22.6242,22.5397,22.5397,443429.0
2017-02-07 14:20:00,32.0,32.03,31.94,32.02,642004.0,22.5397,22.5609,22.4975,22.5538,642004.0
2017-02-07 14:30:00,32.02,32.06,32.0,32.05,481269.0,22.5538,22.582,22.5397,22.5749,481269.0
2017-02-07 14:40:00,32.04,32.09,32.04,32.08,262918.0,22.5679,22.6031,22.5679,22.5961,262918.0
2017-02-07 14:50:00,32.08,32.1,32.06,32.09,266167.0,22.5961,22.6102,22.582,22.6031,266167.0
2017-02-07 15:00:00,32.09,32.11,32.07,32.09,314527.0,22.6031,22.6172,22.589,22.6031,314527.0
2017-02-07 15:10:00,32.09,32.09,32.06,32.08,387748.0,22.6031,22.6031,22.582,22.5961,387748.0
2017-02-07 15:20:00,32.08,32.09,32.04,32.05,371512.0,22.5961,22.6031,22.5679,22.5749,371512.0
2017-02-07 15:30:00,32.05,32.07,32.04,32.06,333817.0,22.5749,22.589,22.5679,22.582,333817.0
2017-02-07 15:40:00,32.05,32.06,32.04,32.05,683995.0,22.5749,22.582,22.5679,22.5749,683995.0
2017-02-07 15:50:00,32.05,32.1,32.02,32.07,1435658.0,22.5749,22.6102,22.5538,22.589,1435658.0
2017-02-08 09:30:00,31.92,32.12,31.92,32.08,677964.0,22.4834,22.6242,22.4834,22.5961,677964.0
2017-02-08 09:40:00,32.07,32.17,32.05,32.11,499418.0,22.589,22.6595,22.5749,22.6172,499418.0
2017-02-08 09:50:00,32.11,32.19,32.09,32.19,373440.0,22.6172,22.6736,22.6031,22.6736,373440.0
2017-02-08 10:00:00,32.19,32.26,32.15,32.23,532112.0,22.6736,22.7229,22.6454,22.7017,532112.0
2017-02-08 10:10:00,32.22,32.27,32.15,32.18,760132.0,22.6947,22.7299,22.6454,22.6665,760132.0
2017-02-08 10:20:00,32.18,32.19,32.1,32.11,477862.0,22.6665,22.6736,22.6102,22.6172,477862.0
2017-02-08 10:30:00,32.11,32.13,32.06,32.11,483034.0,22.6172,22.6313,22.582,22.6172,483034.0
2017-02-08 10:40:00,32.11,32.22,32.1,32.18,438392.0,22.6172,22.6947,22.6102,22.6665,438392.0
2017-02-08 10:50:00,32.19,32.22,32.13,32.22,404729.0,22.6736,22.6947,22.6313,22.6947,404729.0
2017-02-08 11:00:00,32.22,32.27,32.21,32.25,630402.0,22.6947,22.7299,22.6876,22.7158,630402.0
2017-02-08 11:10:00,32.24,32.3,32.24,32.29,407547.0,22.7088,22.751,22.7088,22.744,407547.0
2017-02-08 11:20:00,32.29,32.33,32.28,32.3,617686.0,22.744,22.7722,22.7369,22.751,617686.0
2017-02-08 11:30:00,32.3,32.35,32.29,32.33,459021.0,22.751,22.7862,22.744,22.7722,459021.0
2017-02-08 11:40:00,32.33,32.33,32.28,32.29,347052.0,22.7722,22.7722,22.7369,22.744,347052.0
2017-02-08 11:50:00,32.28,32.29,32.25,32.26,397320.0,22.7369,22.744,22.7158,22.7229,397320.0
2017-02-08 12:00:00,32.26,32.3,32.25,32.28,333460.0,22.7229,22.751,22.7158,22.7369,333460.0
2017-02-08 12:10:00,32.28,32.29,32.24,32.26,186281.0,22.7369,22.744,22.7088,22.7229,186281.0
2017-02-08 12:20:00,32.25,32.27,32.24,32.25,253955.0,22.7158,22.7299,22.7088,22.7158,253955.0
2017-02-08 12:30:00,32.26,32.27,32.23,32.25,185759.0,22.7229,22.7299,22.7017,22.7158,185759.0
2017-02-08 12:40:00,32.26,32.27,32.24,32.27,129398.0,22.7229,22.7299,22.7088,22.7299,129398.0
2017-02-08 12:50:00,32.27,32.29,32.25,32.26,280152.0,22.7299,22.744,22.7158,22.7229,280152.0
2017-02-08 13:00:00,32.26,32.27,32.24,32.26,208967.0,22.7229,22.7299,22.7088,22.7229,208967.0
2017-02-08 13:10:00,32.25,32.27,32.24,32.25,224201.0,22.7158,22.7299,22.7088,22.7158,224201.0
2017-02-08 13:20:00,32.25,32.27,32.24,32.26,130766.0,22.7158,22.7299,22.7088,22.7229,130766.0
2017-02-08 13:30:00,32.26,32.28,32.25,32.28,229286.0,22.7229,22.7369,22.7158,22.7369,229286.0
2017-02-08 13:40:00,32.28,32.28,32.24,32.26,302112.0,22.7369,22.7369,22.7088,22.7229,302112.0
2017-02-08 13:50:00,32.27,32.28,32.24,32.25,259674.0,22.7299,22.7369,22.7088,22.7158,259674.0
2017-02-08 14:00:00,32.24,32.27,32.24,32.25,302616.0,22.7088,22.7299,22.7088,22.7158,302616.0
2017-02-08 14:10:00,32.25,32.3,32.24,32.27,277080.0,22.7158,22.751,22.7088,22.7299,277080.0
2017-02-08 14:20:00,32.27,32.3,32.27,32.3,212214.0,22.7299,22.751,22.7299,22.751,212214.0
2017-02-08 14:30:00,32.29,32.31,32.28,32.3,408020.0,22.744,22.7581,22.7369,22.751,408020.0
2017-02-08 14:40:00,32.3,32.32,32.29,32.3,353812.0,22.751,22.7651,22.744,22.751,353812.0
2017-02-08 14:50:00,32.29,32.32,32.26,32.28,428092.0,22.744,22.7651,22.7229,22.7369,428092.0
2017-02-08 15:00:00,32.27,32.28,32.23,32.25,356976.0,22.7299,22.7369,22.7017,22.7158,356976.0
2017-02-08 15:10:00,32.25,32.25,32.19,32.2,517156.0,22.7158,22.7158,22.6736,22.6806,517156.0
2017-02-08 15:20:00,32.2,32.21,32.16,32.18,677422.0,22.6806,22.6876,22.6524,22.6665,677422.0
2017-02-08 15:30:00,32.18,32.19,32.15,32.16,586833.0,22.6665,22.6736,22.6454,22.6524,586833.0
2017-02-08 15:40:00,32.16,32.2,32.15,32.15,775108.0,22.6524,22.6806,22.6454,22.6454,775108.0
2017-02-08 15:50:00,32.16,32.18,32.12,32.14,1557045.0,22.6524,22.6665,22.6242,22.6383,1557045.0
2017-02-09 09:30:00,32.26,32.39,32.23,32.36,779292.0,22.7229,22.8144,22.7017,22.7933,779292.0
2017-02-09 09:40:00,32.36,32.37,32.26,32.34,392596.0,22.7933,22.8003,22.7229,22.7792,392596.0
2017-02-09 09:50:00,32.34,32.37,32.3,32.37,355262.0,22.7792,22.8003,22.751,22.8003,355262.0
2017-02-09 10:00:00,32.37,32.37,32.29,32.34,276275.0,22.8003,22.8003,22.744,22.7792,276275.0
2017-02-09 10:10:00,32.34,32.37,32.33,32.36,299599.0,22.7792,22.8003,22.7722,22.7933,299599.0
2017-02-09 10:20:00,32.37,32.43,32.35,32.42,485315.0,22.8003,22.8426,22.7862,22.8356,485315.0
2017-02-09 10:30:00,32.43,32.44,32.36,32.37,467142.0,22.8426,22.8496,22.7933,22.8003,467142.0
2017-02-09 10:40:00,32.37,32.45,32.36,32.44,332187.0,22.8003,22.8567,22.7933,22.8496,332187.0
2017-02-09 10:50:00,32.45,32.45,32.36,32.38,601370.0,22.8567,22.8567,22.7933,22.8074,601370.0
2017-02-09 11:00:00,32.38,32.4,32.35,32.36,704627.0,22.8074,22.8215,22.7862,22.7933,704627.0
2017-02-09 11:10:00,32.36,32.45,32.36,32.44,502695.0,22.7933,22.8567,22.7933,22.8496,502695.0
2017-02-09 11:20:00,32.45,32.47,32.41,32.46,488944.0,22.8567,22.8708,22.8285,22.8637,488944.0
2017-02-09 11:30:00,32.46,32.48,32.42,32.45,511757.0,22.8637,22.8778,22.8356,22.8567,511757.0
2017-02-09 11:40:00,32.45,32.45,32.42,32.43,222131.0,22.8567,22.8567,22.8356,22.8426,222131.0
2017-02-09 11:50:00,32.43,32.47,32.42,32.47,404593.0,22.8426,22.8708,22.8356,22.8708,404593.0
2017-02-09 12:00:00,32.47,32.49,32.46,32.49,365369.0,22.8708,22.8849,22.8637,22.8849,365369.0
2017-02-09 12:10:00,32.48,32.5,32.44,32.48,297741.0,22.8778,22.8919,22.8496,22.8778,297741.0
2017-02-09 12:20:00,32.47,32.49,32.47,32.48,195318.0,22.8708,22.8849,22.8708,22.8778,195318.0
2017-02-09 12:30:00,32.48,32.49,32.45,32.47,297445.0,22.8778,22.8849,22.8567,22.8708,297445.0
2017-02-09 12:40:00,32.47,32.5,32.45,32.49,261094.0,22.8708,22.8919,22.8567,22.8849,261094.0
2017-02-09 12:50:00,32.48,32.5,32.48,32.49,348195.0,22.8778,22.8919,22.8778,22.8849,348195.0
2017-02-09 13:00:00,32.5,32.53,32.47,32.48,585334.0,22.8919,22.913,22.8708,22.8778,585334.0
2017-02-09 13:10:00,32.48,32.52,32.48,32.49,267336.0,22.8778,22.906,22.8778,22.8849,267336.0
2017-02-09 13:20:00,32.49,32.52,32.48,32.5,193498.0,22.8849,22.906,22.8778,22.8919,193498.0
2017-02-09 13:30:00,32.5,32.51,32.48,32.49,234290.0,22.8919,22.8989,22.8778,22.8849,234290.0
2017-02-09 13:40:00,32.49,32.51,32.48,32.51,175791.0,22.8849,22.8989,22.8778,22.8989,175791.0
2017-02-09 13:50:00,32.51,32.53,32.5,32.52,218183.0,22.8989,22.913,22.8919,22.906,218183.0
2017-02-09 14:00:00,32.51,32.54,32.51,32.52,370261.0,22.8989,22.9201,22.8989,22.906,370261.0
2017-02-09 14:10:00,32.52,32.54,32.51,32.52,230065.0,22.906,22.9201,22.8989,22.906,230065.0
2017-02-09 14:20:00,32.52,32.52,32.49,32.51,259918.0,22.906,22.906,22.8849,22.8989,259918.0
2017-02-09 14:30:00,32.51,32.53,32.5,32.51,323113.0,22.8989,22.913,22.8919,22.8989,323113.0
2017-02-09 14:40:00,32.51,32.52,32.49,32.5,256600.0,22.8989,22.906,22.8849,22.8919,256600.0
2017-02-09 14:50:00,32.5,32.51,32.49,32.49,197342.0,22.8919,22.8989,22.8849,22.8849,197342.0
2017-02-09 15:00:00,32.5,32.51,32.47,32.49,366660.0,22.8919,22.8989,22.8708,22.8849,366660.0
2017-02-09 15:10:00,32.48,32.5,32.42,32.45,743321.0,22.8778,22.8919,22.8356,22.8567,743321.0
2017-02-09 15:20:00,32.45,32.45,32.42,32.42,328675.0,22.8567,22.8567,22.8356,22.8356,328675.0
2017-02-09 15:30:00,32.43,32.45,32.42,32.43,554611.0,22.8426,22.8567,22.8356,22.8426,554611.0
2017-02-09 15:40:00,32.43,32.45,32.4,32.42,679574.0,22.8426,22.8567,22.8215,22.8356,679574.0
2017-02-09 15:50:00,32.42,32.42,32.36,32.37,1234741.0,22.8356,22.8356,22.7933,22.8003,1234741.0
2017-02-10 09:30:00,32.41,32.42,32.26,32.42,735392.0,22.8285,22.8356,22.7229,22.8356,735392.0
2017-02-10 09:40:00,32.41,32.45,32.32,32.34,748986.0,22.8285,22.8567,22.7651,22.7792,748986.0
2017-02-10 09:50:00,32.34,32.39,32.34,32.38,355345.0,22.7792,22.8144,22.7792,22.8074,355345.0
2017-02-10 10:00:00,32.38,32.4,32.32,32.33,474168.0,22.8074,22.8215,22.7651,22.7722,474168.0
2017-02-10 10:10:00,32.33,32.34,32.27,32.27,489063.0,22.7722,22.7792,22.7299,22.7299,489063.0
2017-02-10 10:20:00,32.28,32.29,32.23,32.23,371676.0,22.7369,22.744,22.7017,22.7017,371676.0
2017-02-10 10:30:00,32.23,32.3,32.23,32.3,348852.0,22.7017,22.751,22.7017,22.751,348852.0
2017-02-10 10:40:00,32.3,32.33,32.29,32.3,350548.0,22.751,22.7722,22.744,22.751,350548.0
2017-02-10 10:50:00,32.3,32.35,32.28,32.34,436229.0,22.751,22.7862,22.7369,22.7792,436229.0
2017-02-10 11:00:00,32.35,32.37,32.34,32.37,302254.0,22.7862,22.8003,22.7792,22.8003,302254.0
2017-02-10 11:10:00,32.37,32.39,32.33,32.37,706998.0,22.8003,22.8144,22.7722,22.8003,706998.0
2017-02-10 11:20:00,32.37,32.38,32.32,32.34,324195.0,22.8003,22.8074,22.7651,22.7792,324195.0
2017-02-10 11:30:00,32.34,32.36,32.32,32.36,425020.0,22.7792,22.7933,22.7651,22.7933,425020.0
2017-02-10 11:40:00,32.36,32.36,32.32,32.33,249265.0,22.7933,22.7933,22.7651,22.7722,249265.0
2017-02-10 11:50:00,32.33,32.38,32.32,32.36,332220.0,22.7722,22.8074,22.7651,22.7933,332220.0
2017-02-10 12:00:00,32.36,32.37,32.35,32.35,212741.0,22.7933,22.8003,22.7862,22.7862,212741.0
2017-02-10 12:10:00,32.36,32.37,32.33,32.37,383099.0,22.7933,22.8003,22.7722,22.8003,383099.0
2017-02-10 12:20:00,32.37,32.37,32.33,32.36,609121.0,22.8003,22.8003,22.7722,22.7933,609121.0
2017-02-10 12:30:00,32.36,32.4,32.35,32.39,153658.0,22.7933,22.8215,22.7862,22.8144,153658.0
2017-02-10 12:40:00,32.39,32.42,32.38,32.4,266235.0,22.8144,22.8356,22.8074,22.8215,266235.0
2017-02-10 12:50:00,32.41,32.43,32.39,32.39,221111.0,22.8285,22.8426,22.8144,22.8144,221111.0
2017-02-10 13:00:00,32.4,32.44,32.39,32.43,156920.0,22.8215,22.8496,22.8144,22.8426,156920.0
2017-02-10 13:10:00,32.43,32.43,32.4,32.41,258814.0,22.8426,22.8426,22.8215,22.8285,258814.0
2017-02-10 13:20:00,32.4,32.42,32.37,32.4,258810.0,22.8215,22.8356,22.8003,22.8215,258810.0
2017-02-10 13:30:00,32.4,32.41,32.38,32.39,200115.0,22.8215,22.8285,22.8074,22.8144,200115.0
2017-02-10 13:40:00,32.39,32.42,32.38,32.41,196003.0,22.8144,22.8356,22.8074,22.8285,196003.0
2017-02-10 13:50:00,32.42,32.44,32.41,32.44,204849.0,22.8356,22.8496,22.8285,22.8496,204849.0
2017-02-10 14:00:00,32.43,32.45,32.42,32.44,178475.0,22.8426,22.8567,22.8356,22.8496,178475.0
2017-02-10 14:10:00,32.44,32.44,32.39,32.4,317048.0,22.8496,22.8496,22.8144,22.8215,317048.0
2017-02-10 14:20:00,32.4,32.4,32.36,32.38,246612.0,22.8215,22.8215,22.7933,22.8074,246612.0
2017-02-10 14:30:00,32.38,32.4,32.37,32.38,192641.0,22.8074,22.8215,22.8003,22.8074,192641.0
2017-02-10 14:40:00,32.38,32.39,32.36,32.37,238915.0,22.8074,22.8144,22.7933,22.8003,238915.0
2017-02-10 14:50:00,32.36,32.37,32.29,32.31,441981.0,22.7933,22.8003,22.744,22.7581,441981.0
2017-02-10 15:00:00,32.3,32.34,32.3,32.34,417354.0,22.751,22.7792,22.751,22.7792,417354.0
2017-02-10 15:10:00,32.34,32.35,32.31,32.33,327186.0,22.7792,22.7862,22.7581,22.7722,327186.0
2017-02-10 15:20:00,32.33,32.35,32.31,32.33,296780.0,22.7722,22.7862,22.7581,22.7722,296780.0
2017-02-10 15:30:00,32.34,32.39,32.33,32.37,439664.0,22.7792,22.8144,22.7722,22.8003,439664.0
2017-02-10 15:40:00,32.37,32.38,32.33,32.34,640936.0,22.8003,22.8074,22.7722,22.7792,640936.0
2017-02-10 15:50:00,32.34,32.35,32.31,32.34,785774.0,22.7792,22.7862,22.7581,22.7792,785774.0
2017-02-13 09:30:00,32.44,32.54,32.44,32.48,888059.0,22.8496,22.9201,22.8496,22.8778,888059.0
2017-02-13 09:40:00,32.48,32.55,32.48,32.55,354815.0,22.8778,22.9271,22.8778,22.9271,354815.0
2017-02-13 09:50:00,32.55,32.59,32.53,32.59,473297.0,22.9271,22.9553,22.913,22.9553,473297.0
2017-02-13 10:00:00,32.59,32.63,32.58,32.63,441181.0,22.9553,22.9835,22.9483,22.9835,441181.0
2017-02-13 10:10:00,32.63,32.64,32.58,32.61,433382.0,22.9835,22.9905,22.9483,22.9694,433382.0
2017-02-13 10:20:00,32.61,32.64,32.6,32.64,333120.0,22.9694,22.9905,22.9623,22.9905,333120.0
2017-02-13 10:30:00,32.64,32.69,32.63,32.68,561114.0,22.9905,23.0257,22.9835,23.0187,561114.0
2017-02-13 10:40:00,32.68,32.69,32.66,32.66,483850.0,23.0187,23.0257,23.0046,23.0046,483850.0
2017-02-13 10:50:00,32.66,32.67,32.6,32.61,337890.0,23.0046,23.0116,22.9623,22.9694,337890.0
2017-02-13 11:00:00,32.62,32.62,32.55,32.58,418448.0,22.9764,22.9764,22.9271,22.9483,418448.0
2017-02-13 11:10:00,32.57,32.6,32.54,32.57,378724.0,22.9412,22.9623,22.9201,22.9412,378724.0
2017-02-13 11:20:00,32.58,32.63,32.57,32.59,458649.0,22.9483,22.9835,22.9412,22.9553,458649.0
2017-02-13 11:30:00,32.59,32.6,32.57,32.59,306121.0,22.9553,22.9623,22.9412,22.9553,306121.0
2017-02-13 11:40:00,32.59,32.62,32.59,32.6,175119.0,22.9553,22.9764,22.9553,22.9623,175119.0
2017-02-13 11:50:00,32.59,32.61,32.53,32.56,451893.0,22.9553,22.9694,22.913,22.9342,451893.0
2017-02-13 12:00:00,32.57,32.58,32.52,32.56,378134.0,22.9412,22.9483,22.906,22.9342,378134.0
2017-02-13 12:10:00,32.56,32.56,32.5,32.51,407330.0,22.9342,22.9342,22.8919,22.8989,407330.0
2017-02-13 12:20:00,32.51,32.57,32.5,32.54,301091.0,22.8989,22.9412,22.8919,22.9201,301091.0
2017-02-13 12:30:00,32.54,32.58,32.54,32.57,266227.0,22.9201,22.9483,22.9201,22.9412,266227.0
2017-02-13 12:40:00,32.57,32.59,32.56,32.57,333204.0,22.9412,22.9553,22.9342,22.9412,333204.0
2017-02-13 12:50:00,32.57,32.61,32.56,32.61,345160.0,22.9412,22.9694,22.9342,22.9694,345160.0
2017-02-13 13:00:00,32.6,32.62,32.59,32.6,291884.0,22.9623,22.9764,22.9553,22.9623,291884.0
2017-02-13 13:10:00,32.6,32.63,32.59,32.62,287471.0,22.9623,22.9835,22.9553,22.9764,287471.0
2017-02-13 13:20:00,32.63,32.66,32.61,32.65,490283.0,22.9835,23.0046,22.9694,22.9976,490283.0
2017-02-13 13:30:00,32.65,32.67,32.63,32.67,416891.0,22.9976,23.0116,22.9835,23.0116,416891.0
2017-02-13 13:40:00,32.67,32.68,32.6,32.61,346659.0,23.0116,23.0187,22.9623,22.9694,346659.0
2017-02-13 13:50:00,32.61,32.63,32.6,32.62,336716.0,22.9694,22.9835,22.9623,22.9764,336716.0
2017-02-13 14:00:00,32.61,32.65,32.61,32.63,268098.0,22.9694,22.9976,22.9694,22.9835,268098.0
2017-02-13 14:10:00,32.63,32.65,32.61,32.64,266630.0,22.9835,22.9976,22.9694,22.9905,266630.0
2017-02-13 14:20:00,32.63,32.65,32.62,32.64,239885.0,22.9835,22.9976,22.9764,22.9905,239885.0
2017-02-13 14:30:00,32.64,32.64,32.6,32.62,238185.0,22.9905,22.9905,22.9623,22.9764,238185.0
2017-02-13 14:40:00,32.63,32.64,32.6,32.61,332491.0,22.9835,22.9905,22.9623,22.9694,332491.0
2017-02-13 14:50:00,32.61,32.62,32.58,32.59,461130.0,22.9694,22.9764,22.9483,22.9553,461130.0
2017-02-13 15:00:00,32.59,32.62,32.58,32.62,311114.0,22.9553,22.9764,22.9483,22.9764,311114.0
2017-02-13 15:10:00,32.61,32.62,32.58,32.58,293590.0,22.9694,22.9764,22.9483,22.9483,293590.0
2017-02-13 15:20:00,32.58,32.61,32.58,32.6,346545.0,22.9483,22.9694,22.9483,22.9623,346545.0
2017-02-13 15:30:00,32.6,32.62,32.58,32.61,342119.0,22.9623,22.9764,22.9483,22.9694,342119.0
2017-02-13 15:40:00,32.62,32.65,32.6,32.62,717596.0,22.9764,22.9976,22.9623,22.9764,717596.0
2017-02-13 15:50:00,32.62,32.63,32.57,32.6,1072585.0,22.9764,22.9835,22.9412,22.9623,1072585.0
2017-02-14 09:30:00,32.53,32.65,32.45,32.56,1014355.0,22.913,22.9976,22.8567,22.9342,1014355.0
2017-02-14 09:40:00,32.57,32.59,32.5,32.53,512077.0,22.9412,22.9553,22.8919,22.913,512077.0
2017-02-14 09:50:00,32.53,32.54,32.47,32.52,383944.0,22.913,22.9201,22.8708,22.906,383944.0
2017-02-14 10:00:00,32.52,32.52,32.41,32.44,420032.0,22.906,22.906,22.8285,22.8496,420032.0
2017-02-14 10:10:00,32.44,32.47,32.37,32.38,447387.0,22.8496,22.8708,22.8003,22.8074,447387.0
2017-02-14 10:20:00,32.38,32.4,32.35,32.39,912186.0,22.8074,22.8215,22.7862,22.8144,912186.0
2017-02-14 10:30:00,32.4,32.44,32.39,32.4,671351.0,22.8215,22.8496,22.8144,22.8215,671351.0
2017-02-14 10:40:00,32.4,32.45,32.4,32.45,261070.0,22.8215,22.8567,22.8215,22.8567,261070.0
2017-02-14 10:50:00,32.44,32.48,32.43,32.47,324684.0,22.8496,22.8778,22.8426,22.8708,324684.0
2017-02-14 11:00:00,32.47,32.48,32.41,32.43,572881.0,22.8708,22.8778,22.8285,22.8426,572881.0
2017-02-14 11:10:00,32.43,32.47,32.4,32.43,318726.0,22.8426,22.8708,22.8215,22.8426,318726.0
2017-02-14 11:20:00,32.43,32.44,32.37,32.37,252371.0,22.8426,22.8496,22.8003,22.8003,252371.0
2017-02-14 11:30:00,32.38,32.43,32.37,32.43,262446.0,22.8074,22.8426,22.8003,22.8426,262446.0
2017-02-14 11:40:00,32.43,32.43,32.38,32.41,401213.0,22.8426,22.8426,22.8074,22.8285,401213.0
2017-02-14 11:50:00,32.4,32.45,32.4,32.42,454236.0,22.8215,22.8567,22.8215,22.8356,454236.0
2017-02-14 12:00:00,32.42,32.5,32.42,32.48,325452.0,22.8356,22.8919,22.8356,22.8778,325452.0
2017-02-14 12:10:00,32.49,32.54,32.47,32.54,222575.0,22.8849,22.9201,22.8708,22.9201,222575.0
2017-02-14 12:20:00,32.54,32.55,32.5,32.53,329516.0,22.9201,22.9271,22.8919,22.913,329516.0
2017-02-14 12:30:00,32.53,32.57,32.53,32.54,273143.0,22.913,22.9412,22.913,22.9201,273143.0
2017-02-14 12:40:00,32.55,32.6,32.54,32.57,223199.0,22.9271,22.9623,22.9201,22.9412,223199.0
2017-02-14 12:50:00,32.58,32.62,32.57,32.62,242928.0,22.9483,22.9764,22.9412,22.9764,242928.0
2017-02-14 13:00:00,32.62,32.65,32.6,32.65,399502.0,22.9764,22.9976,22.9623,22.9976,399502.0
2017-02-14 13:10:00,32.65,32.68,32.61,32.64,519585.0,22.9976,23.0187,22.9694,22.9905,519585.0
2017-02-14 13:20:00,32.64,32.66,32.62,32.63,420134.0,22.9905,23.0046,22.9764,22.9835,420134.0
2017-02-14 13:30:00,32.64,32.65,32.61,32.65,343736.0,22.9905,22.9976,22.9694,22.9976,343736.0
2017-02-14 13:40:00,32.65,32.68,32.63,32.64,358710.0,22.9976,23.0187,22.9835,22.9905,358710.0
2017-02-14 13:50:00,32.65,32.69,32.64,32.66,352997.0,22.9976,23.0257,22.9905,23.0046,352997.0
2017-02-14 14:00:00,32.66,32.7,32.64,32.7,322970.0,23.0046,23.0328,22.9905,23.0328,322970.0
2017-02-14 14:10:00,32.7,32.71,32.66,32.66,287526.0,23.0328,23.0398,23.0046,23.0046,287526.0
2017-02-14 14:20:00,32.67,32.72,32.66,32.67,408394.0,23.0116,23.0469,23.0046,23.0116,408394.0
2017-02-14 14:30:00,32.68,32.7,32.66,32.69,208985.0,23.0187,23.0328,23.0046,23.0257,208985.0
2017-02-14 14:40:00,32.69,32.7,32.64,32.66,369233.0,23.0257,23.0328,22.9905,23.0046,369233.0
2017-02-14 14:50:00,32.67,32.68,32.64,32.67,306965.0,23.0116,23.0187,22.9905,23.0116,306965.0
2017-02-14 15:00:00,32.67,32.68,32.65,32.66,303494.0,23.0116,23.0187,22.9976,23.0046,303494.0
2017-02-14 15:10:00,32.65,32.72,32.65,32.68,596969.0,22.9976,23.0469,22.9976,23.0187,596969.0
2017-02-14 15:20:00,32.68,32.69,32.63,32.64,872293.0,23.0187,23.0257,22.9835,22.9905,872293.0
2017-02-14 15:30:00,32.64,32.71,32.63,32.7,423426.0,22.9905,23.0398,22.9835,23.0328,423426.0
2017-02-14 15:40:00,32.71,32.76,32.7,32.76,634120.0,23.0398,23.075,23.0328,23.075,634120.0
2017-02-14 15:50:00,32.76,32.77,32.71,32.75,1503088.0,23.075,23.0821,23.0398,23.068,1503088.0
2017-02-15 09:30:00,32.78,32.82,32.68,32.78,1122012.0,23.0891,23.1173,23.0187,23.0891,1122012.0
2017-02-15 09:40:00,32.79,32.88,32.78,32.82,495115.0,23.0962,23.1596,23.0891,23.1173,495115.0
2017-02-15 09:50:00,32.82,32.89,32.78,32.89,617173.0,23.1173,23.1666,23.0891,23.1666,617173.0
2017-02-15 10:00:00,32.89,32.91,32.83,32.83,460029.0,23.1666,23.1807,23.1243,23.1243,460029.0
2017-02-15 10:10:00,32.84,32.89,32.82,32.89,517905.0,23.1314,23.1666,23.1173,23.1666,517905.0
2017-02-15 10:20:00,32.89,32.94,32.88,32.94,580748.0,23.1666,23.2018,23.1596,23.2018,580748.0
2017-02-15 10:30:00,32.94,32.95,32.88,32.91,568821.0,23.2018,23.2089,23.1596,23.1807,568821.0
2017-02-15 10:40:00,32.91,32.92,32.85,32.88,441035.0,23.1807,23.1877,23.1384,23.1596,441035.0
2017-02-15 10:50:00,32.88,32.93,32.87,32.91,387152.0,23.1596,23.1948,23.1525,23.1807,387152.0
2017-02-15 11:00:00,32.91,32.95,32.89,32.94,562461.0,23.1807,23.2089,23.1666,23.2018,562461.0
2017-02-15 11:10:00,32.95,33.0,32.92,33.0,747167.0,23.2089,23.2441,23.1877,23.2441,747167.0
2017-02-15 11:20:00,33.0,33.0,32.96,32.97,415010.0,23.2441,23.2441,23.2159,23.223,415010.0
2017-02-15 11:30:00,32.98,33.0,32.97,32.99,672277.0,23.23,23.2441,23.223,23.237,672277.0
2017-02-15 11:40:00,32.99,33.03,32.98,33.02,1063038.0,23.237,23.2652,23.23,23.2582,1063038.0
2017-02-15 11:50:00,33.02,33.08,33.01,33.07,790791.0,23.2582,23.3004,23.2511,23.2934,790791.0
2017-02-15 12:00:00,33.08,33.15,33.06,33.07,5652160.0,23.3004,23.3497,23.2863,23.2934,5652160.0
2017-02-15 12:10:00,33.06,33.12,33.05,33.1,630825.0,23.2863,23.3286,23.2793,23.3145,630825.0
2017-02-15 12:20:00,33.11,33.2,33.09,33.2,882794.0,23.3216,23.385,23.3075,23.385,882794.0
2017-02-15 12:30:00,33.2,33.2,33.15,33.16,460710.0,23.385,23.385,23.3497,23.3568,460710.0
2017-02-15 12:40:00,33.16,33.25,33.15,33.23,782625.0,23.3568,23.4202,23.3497,23.4061,782625.0
2017-02-15 12:50:00,33.23,33.28,33.21,33.22,925687.0,23.4061,23.4413,23.392,23.399,925687.0
2017-02-15 13:00:00,33.22,33.3,33.21,33.27,366659.0,23.399,23.4554,23.392,23.4343,366659.0
2017-02-15 13:10:00,33.27,33.29,33.23,33.25,688792.0,23.4343,23.4484,23.4061,23.4202,688792.0
2017-02-15 13:20:00,33.25,33.29,33.24,33.26,833089.0,23.4202,23.4484,23.4131,23.4272,833089.0
2017-02-15 13:30:00,33.25,33.25,33.21,33.23,728330.0,23.4202,23.4202,23.392,23.4061,728330.0
2017-02-15 13:40:00,33.23,33.26,33.21,33.25,464269.0,23.4061,23.4272,23.392,23.4202,464269.0
2017-02-15 13:50:00,33.25,33.27,33.24,33.27,550830.0,23.4202,23.4343,23.4131,23.4343,550830.0
2017-02-15 14:00:00,33.27,33.31,33.26,33.27,876811.0,23.4343,23.4624,23.4272,23.4343,876811.0
2017-02-15 14:10:00,33.26,33.32,33.25,33.32,525855.0,23.4272,23.4695,23.4202,23.4695,525855.0
2017-02-15 14:20:00,33.32,33.39,33.29,33.39,2040793.0,23.4695,23.5188,23.4484,23.5188,2040793.0
2017-02-15 14:30:00,33.39,33.41,33.34,33.38,819437.0,23.5188,23.5329,23.4836,23.5117,819437.0
2017-02-15 14:40:00,33.38,33.45,33.36,33.44,659339.0,23.5117,23.5611,23.4977,23.554,659339.0
2017-02-15 14:50:00,33.44,33.46,33.4,33.43,985305.0,23.554,23.5681,23.5258,23.547,985305.0
2017-02-15 15:00:00,33.43,33.48,33.41,33.47,604965.0,23.547,23.5822,23.5329,23.5751,604965.0
2017-02-15 15:10:00,33.47,33.52,33.45,33.51,1001003.0,23.5751,23.6104,23.5611,23.6033,1001003.0
2017-02-15 15:20:00,33.51,33.58,33.49,33.56,1449473.0,23.6033,23.6526,23.5892,23.6385,1449473.0
2017-02-15 15:30:00,33.57,33.57,33.49,33.49,1881463.0,23.6456,23.6456,23.5892,23.5892,1881463.0
2017-02-15 15:40:00,33.49,33.53,33.43,33.45,1542106.0,23.5892,23.6174,23.547,23.5611,1542106.0
2017-02-15 15:50:00,33.45,33.51,33.42,33.49,2804256.0,23.5611,23.6033,23.5399,23.5892,2804256.0
2017-02-16 09:30:00,33.45,33.53,33.35,33.5,1272248.0,23.5611,23.6174,23.4906,23.5963,1272248.0
2017-02-16 09:40:00,33.5,33.52,33.25,33.33,1076011.0,23.5963,23.6104,23.4202,23.4765,1076011.0
2017-02-16 09:50:00,33.33,33.36,33.27,33.27,1111868.0,23.4765,23.4977,23.4343,23.4343,1111868.0
2017-02-16 10:00:00,33.27,33.36,33.26,33.3,893005.0,23.4343,23.4977,23.4272,23.4554,893005.0
2017-02-16 10:10:00,33.29,33.31,33.22,33.31,549292.0,23.4484,23.4624,23.399,23.4624,549292.0
2017-02-16 10:20:00,33.3,33.43,33.3,33.36,589279.0,23.4554,23.547,23.4554,23.4977,589279.0
2017-02-16 10:30:00,33.36,33.43,33.36,33.42,389101.0,23.4977,23.547,23.4977,23.5399,389101.0
2017-02-16 10:40:00,33.42,33.44,33.35,33.36,480214.0,23.5399,23.554,23.4906,23.4977,480214.0
2017-02-16 10:50:00,33.36,33.37,33.3,33.36,428495.0,23.4977,23.5047,23.4554,23.4977,428495.0
2017-02-16 11:00:00,33.36,33.36,33.29,33.33,546838.0,23.4977,23.4977,23.4484,23.4765,546838.0
2017-02-16 11:10:00,33.33,33.44,33.3,33.44,696732.0,23.4765,23.554,23.4554,23.554,696732.0
2017-02-16 11:20:00,33.44,33.61,33.43,33.59,1622072.0,23.554,23.6738,23.547,23.6597,1622072.0
2017-02-16 11:30:00,33.6,33.8,33.59,33.8,3020045.0,23.6667,23.8076,23.6597,23.8076,3020045.0
2017-02-16 11:40:00,33.79,33.89,33.65,33.68,1509219.0,23.8005,23.871,23.7019,23.7231,1509219.0
2017-02-16 11:50:00,33.69,33.82,33.68,33.8,726837.0,23.7301,23.8217,23.7231,23.8076,726837.0
2017-02-16 12:00:00,33.79,33.8,33.67,33.69,624833.0,23.8005,23.8076,23.716,23.7301,624833.0
2017-02-16 12:10:00,33.69,33.71,33.65,33.65,355713.0,23.7301,23.7442,23.7019,23.7019,355713.0
2017-02-16 12:20:00,33.65,33.69,33.64,33.68,503679.0,23.7019,23.7301,23.6949,23.7231,503679.0
2017-02-16 12:30:00,33.68,33.77,33.67,33.73,657012.0,23.7231,23.7865,23.716,23.7583,657012.0
2017-02-16 12:40:00,33.73,33.75,33.69,33.74,350671.0,23.7583,23.7724,23.7301,23.7653,350671.0
2017-02-16 12:50:00,33.75,33.79,33.72,33.73,527439.0,23.7724,23.8005,23.7512,23.7583,527439.0
2017-02-16 13:00:00,33.73,33.73,33.67,33.69,422093.0,23.7583,23.7583,23.716,23.7301,422093.0
2017-02-16 13:10:00,33.69,33.72,33.69,33.71,268158.0,23.7301,23.7512,23.7301,23.7442,268158.0
2017-02-16 13:20:00,33.72,33.73,33.67,33.69,472662.0,23.7512,23.7583,23.716,23.7301,472662.0
2017-02-16 13:30:00,33.69,33.72,33.68,33.7,364338.0,23.7301,23.7512,23.7231,23.7371,364338.0
2017-02-16 13:40:00,33.7,33.71,33.66,33.71,302700.0,23.7371,23.7442,23.709,23.7442,302700.0
2017-02-16 13:50:00,33.71,33.75,33.68,33.73,299071.0,23.7442,23.7724,23.7231,23.7583,299071.0
2017-02-16 14:00:00,33.74,33.75,33.71,33.73,381980.0,23.7653,23.7724,23.7442,23.7583,381980.0
2017-02-16 14:10:00,33.73,33.74,33.66,33.69,417030.0,23.7583,23.7653,23.709,23.7301,417030.0
2017-02-16 14:20:00,33.69,33.69,33.61,33.66,504847.0,23.7301,23.7301,23.6738,23.709,504847.0
2017-02-16 14:30:00,33.66,33.66,33.57,33.57,555512.0,23.709,23.709,23.6456,23.6456,555512.0
2017-02-16 14:40:00,33.57,33.64,33.57,33.6,495388.0,23.6456,23.6949,23.6456,23.6667,495388.0
2017-02-16 14:50:00,33.6,33.66,33.59,33.64,411917.0,23.6667,23.709,23.6597,23.6949,411917.0
2017-02-16 15:00:00,33.63,33.64,33.57,33.59,504391.0,23.6878,23.6949,23.6456,23.6597,504391.0
2017-02-16 15:10:00,33.59,33.61,33.53,33.53,637805.0,23.6597,23.6738,23.6174,23.6174,637805.0
2017-02-16 15:20:00,33.53,33.59,33.53,33.57,866361.0,23.6174,23.6597,23.6174,23.6456,866361.0
2017-02-16 15:30:00,33.57,33.62,33.56,33.62,820626.0,23.6456,23.6808,23.6385,23.6808,820626.0
2017-02-16 15:40:00,33.62,33.62,33.57,33.58,953240.0,23.6808,23.6808,23.6456,23.6526,953240.0
2017-02-16 15:50:00,33.59,33.65,33.58,33.62,2043813.0,23.6597,23.7019,23.6526,23.6808,2043813.0
2017-02-17 09:30:00,33.59,33.89,33.55,33.8,2476128.0,23.6597,23.871,23.6315,23.8076,2476128.0
2017-02-17 09:40:00,33.81,33.81,33.64,33.71,740510.0,23.8146,23.8146,23.6949,23.7442,740510.0
2017-02-17 09:50:00,33.72,33.77,33.66,33.7,791295.0,23.7512,23.7865,23.709,23.7371,791295.0
2017-02-17 10:00:00,33.69,33.69,33.61,33.62,475621.0,23.7301,23.7301,23.6738,23.6808,475621.0
2017-02-17 10:10:00,33.62,33.69,33.61,33.66,499366.0,23.6808,23.7301,23.6738,23.709,499366.0
2017-02-17 10:20:00,33.65,33.69,33.64,33.66,700234.0,23.7019,23.7301,23.6949,23.709,700234.0
2017-02-17 10:30:00,33.66,33.68,33.59,33.59,922625.0,23.709,23.7231,23.6597,23.6597,922625.0
2017-02-17 10:40:00,33.59,33.63,33.55,33.59,558826.0,23.6597,23.6878,23.6315,23.6597,558826.0
2017-02-17 10:50:00,33.6,33.67,33.59,33.62,682683.0,23.6667,23.716,23.6597,23.6808,682683.0
2017-02-17 11:00:00,33.63,33.65,33.6,33.62,509889.0,23.6878,23.7019,23.6667,23.6808,509889.0
2017-02-17 11:10:00,33.62,33.66,33.54,33.55,543697.0,23.6808,23.709,23.6244,23.6315,543697.0
2017-02-17 11:20:00,33.55,33.6,33.54,33.6,577393.0,23.6315,23.6667,23.6244,23.6667,577393.0
2017-02-17 11:30:00,33.6,33.6,33.53,33.55,411063.0,23.6667,23.6667,23.6174,23.6315,411063.0
2017-02-17 11:40:00,33.56,33.66,33.55,33.65,509269.0,23.6385,23.709,23.6315,23.7019,509269.0
2017-02-17 11:50:00,33.65,33.7,33.64,33.64,420046.0,23.7019,23.7371,23.6949,23.6949,420046.0
2017-02-17 12:00:00,33.64,33.65,33.61,33.64,278020.0,23.6949,23.7019,23.6738,23.6949,278020.0
2017-02-17 12:10:00,33.63,33.67,33.6,33.65,316057.0,23.6878,23.716,23.6667,23.7019,316057.0
2017-02-17 12:20:00,33.66,33.68,33.63,33.67,272579.0,23.709,23.7231,23.6878,23.716,272579.0
2017-02-17 12:30:00,33.68,33.7,33.66,33.69,436279.0,23.7231,23.7371,23.709,23.7301,436279.0
2017-02-17 12:40:00,33.69,33.7,33.68,33.7,195549.0,23.7301,23.7371,23.7231,23.7371,195549.0
2017-02-17 12:50:00,33.69,33.7,33.66,33.68,427546.0,23.7301,23.7371,23.709,23.7231,427546.0
2017-02-17 13:00:00,33.69,33.7,33.64,33.65,305226.0,23.7301,23.7371,23.6949,23.7019,305226.0
2017-02-17 13:10:00,33.66,33.66,33.6,33.6,299363.0,23.709,23.709,23.6667,23.6667,299363.0
2017-02-17 13:20:00,33.61,33.65,33.6,33.61,254529.0,23.6738,23.7019,23.6667,23.6738,254529.0
2017-02-17 13:30:00,33.61,33.64,33.6,33.61,232073.0,23.6738,23.6949,23.6667,23.6738,232073.0
2017-02-17 13:40:00,33.61,33.64,33.59,33.62,281477.0,23.6738,23.6949,23.6597,23.6808,281477.0
2017-02-17 13:50:00,33.62,33.67,33.61,33.65,339764.0,23.6808,23.716,23.6738,23.7019,339764.0
2017-02-17 14:00:00,33.65,33.66,33.59,33.61,445954.0,23.7019,23.709,23.6597,23.6738,445954.0
2017-02-17 14:10:00,33.61,33.65,33.59,33.62,364230.0,23.6738,23.7019,23.6597,23.6808,364230.0
2017-02-17 14:20:00,33.62,33.66,33.61,33.65,238354.0,23.6808,23.709,23.6738,23.7019,238354.0
2017-02-17 14:30:00,33.65,33.68,33.62,33.65,305142.0,23.7019,23.7231,23.6808,23.7019,305142.0
2017-02-17 14:40:00,33.65,33.67,33.63,33.66,470052.0,23.7019,23.716,23.6878,23.709,470052.0
2017-02-17 14:50:00,33.65,33.67,33.61,33.61,357564.0,23.7019,23.716,23.6738,23.6738,357564.0
2017-02-17 15:00:00,33.61,33.65,33.6,33.62,404135.0,23.6738,23.7019,23.6667,23.6808,404135.0
2017-02-17 15:10:00,33.61,33.65,33.6,33.64,413364.0,23.6738,23.7019,23.6667,23.6949,413364.0
2017-02-17 15:20:00,33.65,33.66,33.6,33.64,443475.0,23.7019,23.709,23.6667,23.6949,443475.0
2017-02-17 15:30:00,33.64,33.67,33.63,33.65,530433.0,23.6949,23.716,23.6878,23.7019,530433.0
2017-02-17 15:40:00,33.65,33.68,33.62,33.64,671198.0,23.7019,23.7231,23.6808,23.6949,671198.0
2017-02-17 15:50:00,33.64,33.69,33.62,33.62,2898074.0,23.6949,23.7301,23.6808,23.6808,2898074.0
2017-02-21 09:30:00,33.57,33.63,33.48,33.57,1344168.0,23.6456,23.6878,23.5822,23.6456,1344168.0
2017-02-21 09:40:00,33.57,33.71,33.56,33.69,464423.0,23.6456,23.7442,23.6385,23.7301,464423.0
2017-02-21 09:50:00,33.69,33.75,33.66,33.72,544645.0,23.7301,23.7724,23.709,23.7512,544645.0
2017-02-21 10:00:00,33.73,33.74,33.67,33.7,567913.0,23.7583,23.7653,23.716,23.7371,567913.0
2017-02-21 10:10:00,33.7,33.78,33.7,33.76,475802.0,23.7371,23.7935,23.7371,23.7794,475802.0
2017-02-21 10:20:00,33.75,33.8,33.75,33.76,347643.0,23.7724,23.8076,23.7724,23.7794,347643.0
2017-02-21 10:30:00,33.76,33.78,33.75,33.76,388929.0,23.7794,23.7935,23.7724,23.7794,388929.0
2017-02-21 10:40:00,33.77,33.8,33.76,33.77,490333.0,23.7865,23.8076,23.7794,23.7865,490333.0
2017-02-21 10:50:00,33.77,33.79,33.68,33.68,715785.0,23.7865,23.8005,23.7231,23.7231,715785.0
2017-02-21 11:00:00,33.68,33.69,33.65,33.68,545969.0,23.7231,23.7301,23.7019,23.7231,545969.0
2017-02-21 11:10:00,33.68,33.7,33.66,33.68,260202.0,23.7231,23.7371,23.709,23.7231,260202.0
2017-02-21 11:20:00,33.67,33.7,33.65,33.66,366478.0,23.716,23.7371,23.7019,23.709,366478.0
2017-02-21 11:30:00,33.67,33.69,33.58,33.59,550417.0,23.716,23.7301,23.6526,23.6597,550417.0
2017-02-21 11:40:00,33.59,33.62,33.57,33.59,217983.0,23.6597,23.6808,23.6456,23.6597,217983.0
2017-02-21 11:50:00,33.6,33.67,33.58,33.65,249547.0,23.6667,23.716,23.6526,23.7019,249547.0
2017-02-21 12:00:00,33.66,33.72,33.65,33.72,233133.0,23.709,23.7512,23.7019,23.7512,233133.0
2017-02-21 12:10:00,33.71,33.72,33.68,33.7,203424.0,23.7442,23.7512,23.7231,23.7371,203424.0
2017-02-21 12:20:00,33.69,33.7,33.64,33.67,363943.0,23.7301,23.7371,23.6949,23.716,363943.0
2017-02-21 12:30:00,33.68,33.69,33.63,33.66,269431.0,23.7231,23.7301,23.6878,23.709,269431.0
2017-02-21 12:40:00,33.65,33.66,33.61,33.63,215575.0,23.7019,23.709,23.6738,23.6878,215575.0
2017-02-21 12:50:00,33.63,33.67,33.61,33.64,167244.0,23.6878,23.716,23.6738,23.6949,167244.0
2017-02-21 13:00:00,33.64,33.65,33.6,33.61,157883.0,23.6949,23.7019,23.6667,23.6738,157883.0
2017-02-21 13:10:00,33.61,33.62,33.57,33.59,542603.0,23.6738,23.6808,23.6456,23.6597,542603.0
2017-02-21 13:20:00,33.59,33.61,33.55,33.59,388791.0,23.6597,23.6738,23.6315,23.6597,388791.0
2017-02-21 13:30:00,33.59,33.59,33.56,33.58,259161.0,23.6597,23.6597,23.6385,23.6526,259161.0
2017-02-21 13:40:00,33.59,33.6,33.56,33.59,248385.0,23.6597,23.6667,23.6385,23.6597,248385.0
2017-02-21 13:50:00,33.59,33.6,33.57,33.6,191652.0,23.6597,23.6667,23.6456,23.6667,191652.0
2017-02-21 14:00:00,33.59,33.61,33.56,33.61,304085.0,23.6597,23.6738,23.6385,23.6738,304085.0
2017-02-21 14:10:00,33.61,33.64,33.6,33.64,289432.0,23.6738,23.6949,23.6667,23.6949,289432.0
2017-02-21 14:20:00,33.63,33.66,33.62,33.66,298659.0,23.6878,23.709,23.6808,23.709,298659.0
2017-02-21 14:30:00,33.66,33.66,33.62,33.62,270834.0,23.709,23.709,23.6808,23.6808,270834.0
2017-02-21 14:40:00,33.62,33.66,33.61,33.65,299735.0,23.6808,23.709,23.6738,23.7019,299735.0
2017-02-21 14:50:00,33.65,33.67,33.63,33.64,392238.0,23.7019,23.716,23.6878,23.6949,392238.0
2017-02-21 15:00:00,33.64,33.64,33.6,33.61,296348.0,23.6949,23.6949,23.6667,23.6738,296348.0
2017-02-21 15:10:00,33.6,33.63,33.58,33.59,487059.0,23.6667,23.6878,23.6526,23.6597,487059.0
2017-02-21 15:20:00,33.59,33.67,33.58,33.65,601829.0,23.6597,23.716,23.6526,23.7019,601829.0
2017-02-21 15:30:00,33.66,33.77,33.62,33.66,1362120.0,23.709,23.7865,23.6808,23.709,1362120.0
2017-02-21 15:40:00,33.66,33.71,33.64,33.65,850809.0,23.709,23.7442,23.6949,23.7019,850809.0
2017-02-21 15:50:00,33.64,33.66,33.6,33.61,1626332.0,23.6949,23.709,23.6667,23.6738,1626332.0
2017-02-22 09:30:00,33.57,33.62,33.25,33.53,1419289.0,23.6456,23.6808,23.4202,23.6174,1419289.0
2017-02-22 09:40:00,33.54,33.55,33.4,33.52,828811.0,23.6244,23.6315,23.5258,23.6104,828811.0
2017-02-22 09:50:00,33.53,33.54,33.4,33.45,728317.0,23.6174,23.6244,23.5258,23.5611,728317.0
2017-02-22 10:00:00,33.44,33.52,33.42,33.48,1297984.0,23.554,23.6104,23.5399,23.5822,1297984.0
2017-02-22 10:10:00,33.48,33.58,33.48,33.58,407696.0,23.5822,23.6526,23.5822,23.6526,407696.0
2017-02-22 10:20:00,33.58,33.67,33.55,33.66,886300.0,23.6526,23.716,23.6315,23.709,886300.0
2017-02-22 10:30:00,33.65,33.67,33.59,33.64,683386.0,23.7019,23.716,23.6597,23.6949,683386.0
2017-02-22 10:40:00,33.65,33.66,33.59,33.6,610048.0,23.7019,23.709,23.6597,23.6667,610048.0
2017-02-22 10:50:00,33.61,33.61,33.56,33.58,349116.0,23.6738,23.6738,23.6385,23.6526,349116.0
2017-02-22 11:00:00,33.58,33.58,33.54,33.55,600097.0,23.6526,23.6526,23.6244,23.6315,600097.0
2017-02-22 11:10:00,33.55,33.59,33.51,33.57,367496.0,23.6315,23.6597,23.6033,23.6456,367496.0
2017-02-22 11:20:00,33.57,33.61,33.56,33.61,566902.0,23.6456,23.6738,23.6385,23.6738,566902.0
2017-02-22 11:30:00,33.61,33.65,33.6,33.64,561621.0,23.6738,23.7019,23.6667,23.6949,561621.0
2017-02-22 11:40:00,33.64,33.67,33.62,33.66,262456.0,23.6949,23.716,23.6808,23.709,262456.0
2017-02-22 11:50:00,33.65,33.69,33.64,33.65,444006.0,23.7019,23.7301,23.6949,23.7019,444006.0
2017-02-22 12:00:00,33.65,33.67,33.62,33.67,608288.0,23.7019,23.716,23.6808,23.716,608288.0
2017-02-22 12:10:00,33.66,33.72,33.66,33.72,399327.0,23.709,23.7512,23.709,23.7512,399327.0
2017-02-22 12:20:00,33.72,33.73,33.69,33.7,256004.0,23.7512,23.7583,23.7301,23.7371,256004.0
2017-02-22 12:30:00,33.7,33.74,33.7,33.73,213357.0,23.7371,23.7653,23.7371,23.7583,213357.0
2017-02-22 12:40:00,33.73,33.75,33.71,33.71,287260.0,23.7583,23.7724,23.7442,23.7442,287260.0
2017-02-22 12:50:00,33.72,33.72,33.68,33.7,331311.0,23.7512,23.7512,23.7231,23.7371,331311.0
2017-02-22 13:00:00,33.69,33.71,33.67,33.68,192282.0,23.7301,23.7442,23.716,23.7231,192282.0
2017-02-22 13:10:00,33.67,33.7,33.65,33.67,195424.0,23.716,23.7371,23.7019,23.716,195424.0
2017-02-22 13:20:00,33.66,33.67,33.65,33.66,235326.0,23.709,23.716,23.7019,23.709,235326.0
2017-02-22 13:30:00,33.66,33.68,33.63,33.68,551867.0,23.709,23.7231,23.6878,23.7231,551867.0
2017-02-22 13:40:00,33.68,33.7,33.64,33.65,521117.0,23.7231,23.7371,23.6949,23.7019,521117.0
2017-02-22 13:50:00,33.64,33.68,33.63,33.68,163825.0,23.6949,23.7231,23.6878,23.7231,163825.0
2017-02-22 14:00:00,33.67,33.69,33.62,33.62,182202.0,23.716,23.7301,23.6808,23.6808,182202.0
2017-02-22 14:10:00,33.62,33.64,33.57,33.63,463719.0,23.6808,23.6949,23.6456,23.6878,463719.0
2017-02-22 14:20:00,33.63,33.65,33.62,33.64,255100.0,23.6878,23.7019,23.6808,23.6949,255100.0
2017-02-22 14:30:00,33.65,33.65,33.6,33.62,406265.0,23.7019,23.7019,23.6667,23.6808,406265.0
2017-02-22 14:40:00,33.62,33.62,33.59,33.59,313524.0,23.6808,23.6808,23.6597,23.6597,313524.0
2017-02-22 14:50:00,33.59,33.61,33.58,33.59,226967.0,23.6597,23.6738,23.6526,23.6597,226967.0
2017-02-22 15:00:00,33.59,33.6,33.53,33.53,443666.0,23.6597,23.6667,23.6174,23.6174,443666.0
2017-02-22 15:10:00,33.54,33.58,33.51,33.58,341362.0,23.6244,23.6526,23.6033,23.6526,341362.0
2017-02-22 15:20:00,33.58,33.62,33.55,33.6,447386.0,23.6526,23.6808,23.6315,23.6667,447386.0
2017-02-22 15:30:00,33.61,33.63,33.59,33.6,330008.0,23.6738,23.6878,23.6597,23.6667,330008.0
2017-02-22 15:40:00,33.6,33.6,33.56,33.58,541830.0,23.6667,23.6667,23.6385,23.6526,541830.0
2017-02-22 15:50:00,33.58,33.63,33.57,33.58,1466994.0,23.6526,23.6878,23.6456,23.6526,1466994.0
2017-02-23 09:30:00,33.7,33.71,33.61,33.63,670417.0,23.7371,23.7442,23.6738,23.6878,670417.0
2017-02-23 09:40:00,33.63,33.78,33.58,33.77,799384.0,23.6878,23.7935,23.6526,23.7865,799384.0
2017-02-23 09:50:00,33.77,33.88,33.76,33.88,531682.0,23.7865,23.8639,23.7794,23.8639,531682.0
2017-02-23 10:00:00,33.88,33.89,33.77,33.81,591965.0,23.8639,23.871,23.7865,23.8146,591965.0
2017-02-23 10:10:00,33.81,33.83,33.78,33.79,294901.0,23.8146,23.8287,23.7935,23.8005,294901.0
2017-02-23 10:20:00,33.78,33.81,33.77,33.8,338072.0,23.7935,23.8146,23.7865,23.8076,338072.0
2017-02-23 10:30:00,33.8,33.85,33.76,33.84,408343.0,23.8076,23.8428,23.7794,23.8358,408343.0
2017-02-23 10:40:00,33.85,33.87,33.82,33.85,486571.0,23.8428,23.8569,23.8217,23.8428,486571.0
2017-02-23 10:50:00,33.85,33.87,33.81,33.82,302165.0,23.8428,23.8569,23.8146,23.8217,302165.0
2017-02-23 11:00:00,33.82,33.83,33.73,33.73,569579.0,23.8217,23.8287,23.7583,23.7583,569579.0
2017-02-23 11:10:00,33.73,33.75,33.68,33.7,577236.0,23.7583,23.7724,23.7231,23.7371,577236.0
2017-02-23 11:20:00,33.7,33.8,33.7,33.79,359854.0,23.7371,23.8076,23.7371,23.8005,359854.0
2017-02-23 11:30:00,33.79,33.85,33.78,33.85,707205.0,23.8005,23.8428,23.7935,23.8428,707205.0
2017-02-23 11:40:00,33.85,33.94,33.85,33.93,845198.0,23.8428,23.9062,23.8428,23.8991,845198.0
2017-02-23 11:50:00,33.93,33.97,33.91,33.94,621986.0,23.8991,23.9273,23.8851,23.9062,621986.0
2017-02-23 12:00:00,33.94,33.98,33.92,33.97,1106555.0,23.9062,23.9344,23.8921,23.9273,1106555.0
2017-02-23 12:10:00,33.97,34.0,33.92,34.0,707889.0,23.9273,23.9485,23.8921,23.9485,707889.0
2017-02-23 12:20:00,33.99,34.0,33.95,33.96,424387.0,23.9414,23.9485,23.9132,23.9203,424387.0
2017-02-23 12:30:00,33.97,34.07,33.93,34.06,1049786.0,23.9273,23.9978,23.8991,23.9907,1049786.0
2017-02-23 12:40:00,34.06,34.09,34.02,34.07,851829.0,23.9907,24.0118,23.9625,23.9978,851829.0
2017-02-23 12:50:00,34.07,34.07,34.02,34.02,376117.0,23.9978,23.9978,23.9625,23.9625,376117.0
2017-02-23 13:00:00,34.02,34.03,33.94,33.95,517645.0,23.9625,23.9696,23.9062,23.9132,517645.0
2017-02-23 13:10:00,33.95,34.04,33.94,34.03,383799.0,23.9132,23.9766,23.9062,23.9696,383799.0
2017-02-23 13:20:00,34.02,34.07,34.01,34.05,339230.0,23.9625,23.9978,23.9555,23.9837,339230.0
2017-02-23 13:30:00,34.05,34.08,34.02,34.07,380731.0,23.9837,24.0048,23.9625,23.9978,380731.0
2017-02-23 13:40:00,34.08,34.1,34.06,34.08,380205.0,24.0048,24.0189,23.9907,24.0048,380205.0
2017-02-23 13:50:00,34.08,34.12,34.07,34.11,445759.0,24.0048,24.033,23.9978,24.0259,445759.0
2017-02-23 14:00:00,34.11,34.11,34.04,34.04,328028.0,24.0259,24.0259,23.9766,23.9766,328028.0
2017-02-23 14:10:00,34.04,34.08,34.04,34.06,313043.0,23.9766,24.0048,23.9766,23.9907,313043.0
2017-02-23 14:20:00,34.05,34.09,34.04,34.05,343889.0,23.9837,24.0118,23.9766,23.9837,343889.0
2017-02-23 14:30:00,34.05,34.08,34.01,34.05,305054.0,23.9837,24.0048,23.9555,23.9837,305054.0
2017-02-23 14:40:00,34.06,34.09,34.03,34.09,447900.0,23.9907,24.0118,23.9696,24.0118,447900.0
2017-02-23 14:50:00,34.09,34.11,34.04,34.09,532110.0,24.0118,24.0259,23.9766,24.0118,532110.0
2017-02-23 15:00:00,34.09,34.09,34.05,34.07,419851.0,24.0118,24.0118,23.9837,23.9978,419851.0
2017-02-23 15:10:00,34.07,34.1,34.06,34.09,765948.0,23.9978,24.0189,23.9907,24.0118,765948.0
2017-02-23 15:20:00,34.09,34.1,34.07,34.08,920009.0,24.0118,24.0189,23.9978,24.0048,920009.0
2017-02-23 15:30:00,34.08,34.09,34.03,34.07,896849.0,24.0048,24.0118,23.9696,23.9978,896849.0
2017-02-23 15:40:00,34.08,34.09,34.03,34.03,914805.0,24.0048,24.0118,23.9696,23.9696,914805.0
2017-02-23 15:50:00,34.04,34.06,34.03,34.05,1475990.0,23.9766,23.9907,23.9696,23.9837,1475990.0
2017-02-24 09:30:00,34.17,34.35,34.07,34.08,1849794.0,24.0682,24.195,23.9978,24.0048,1849794.0
2017-02-24 09:40:00,34.08,34.1,33.99,34.04,1129233.0,24.0048,24.0189,23.9414,23.9766,1129233.0
2017-02-24 09:50:00,34.05,34.16,34.04,34.13,1017507.0,23.9837,24.0612,23.9766,24.04,1017507.0
2017-02-24 10:00:00,34.14,34.28,34.13,34.26,939272.0,24.0471,24.1457,24.04,24.1316,939272.0
2017-02-24 10:10:00,34.26,34.26,34.21,34.23,620755.0,24.1316,24.1316,24.0964,24.1105,620755.0
2017-02-24 10:20:00,34.24,34.26,34.17,34.18,522436.0,24.1175,24.1316,24.0682,24.0752,522436.0
2017-02-24 10:30:00,34.19,34.21,34.16,34.19,972743.0,24.0823,24.0964,24.0612,24.0823,972743.0
2017-02-24 10:40:00,34.19,34.2,34.14,34.18,514070.0,24.0823,24.0893,24.0471,24.0752,514070.0
2017-02-24 10:50:00,34.18,34.18,34.11,34.15,732748.0,24.0752,24.0752,24.0259,24.0541,732748.0
2017-02-24 11:00:00,34.15,34.22,34.13,34.19,525903.0,24.0541,24.1034,24.04,24.0823,525903.0
2017-02-24 11:10:00,34.19,34.24,34.18,34.2,560945.0,24.0823,24.1175,24.0752,24.0893,560945.0
2017-02-24 11:20:00,34.2,34.22,34.16,34.19,422870.0,24.0893,24.1034,24.0612,24.0823,422870.0
2017-02-24 11:30:00,34.2,34.24,34.18,34.2,448128.0,24.0893,24.1175,24.0752,24.0893,448128.0
2017-02-24 11:40:00,34.19,34.21,34.15,34.21,324612.0,24.0823,24.0964,24.0541,24.0964,324612.0
2017-02-24 11:50:00,34.21,34.23,34.15,34.15,393657.0,24.0964,24.1105,24.0541,24.0541,393657.0
2017-02-24 12:00:00,34.15,34.17,34.12,34.16,461265.0,24.0541,24.0682,24.033,24.0612,461265.0
2017-02-24 12:10:00,34.15,34.18,34.14,34.16,233630.0,24.0541,24.0752,24.0471,24.0612,233630.0
2017-02-24 12:20:00,34.15,34.19,34.14,34.16,159349.0,24.0541,24.0823,24.0471,24.0612,159349.0
2017-02-24 12:30:00,34.17,34.19,34.13,34.14,278124.0,24.0682,24.0823,24.04,24.0471,278124.0
2017-02-24 12:40:00,34.14,34.18,34.13,34.14,240280.0,24.0471,24.0752,24.04,24.0471,240280.0
2017-02-24 12:50:00,34.14,34.15,34.09,34.11,318647.0,24.0471,24.0541,24.0118,24.0259,318647.0
2017-02-24 13:00:00,34.11,34.13,34.08,34.08,233338.0,24.0259,24.04,24.0048,24.0048,233338.0
2017-02-24 13:10:00,34.08,34.1,34.07,34.07,227766.0,24.0048,24.0189,23.9978,23.9978,227766.0
2017-02-24 13:20:00,34.07,34.08,34.03,34.05,356530.0,23.9978,24.0048,23.9696,23.9837,356530.0
2017-02-24 13:30:00,34.05,34.05,34.02,34.02,202866.0,23.9837,23.9837,23.9625,23.9625,202866.0
2017-02-24 13:40:00,34.02,34.07,34.02,34.05,337293.0,23.9625,23.9978,23.9625,23.9837,337293.0
2017-02-24 13:50:00,34.05,34.09,34.05,34.07,233384.0,23.9837,24.0118,23.9837,23.9978,233384.0
2017-02-24 14:00:00,34.06,34.09,34.06,34.09,252119.0,23.9907,24.0118,23.9907,24.0118,252119.0
2017-02-24 14:10:00,34.09,34.09,34.06,34.09,307885.0,24.0118,24.0118,23.9907,24.0118,307885.0
2017-02-24 14:20:00,34.1,34.11,34.08,34.08,243333.0,24.0189,24.0259,24.0048,24.0048,243333.0
2017-02-24 14:30:00,34.09,34.13,34.08,34.09,347966.0,24.0118,24.04,24.0048,24.0118,347966.0
2017-02-24 14:40:00,34.09,34.13,34.08,34.1,366398.0,24.0118,24.04,24.0048,24.0189,366398.0
2017-02-24 14:50:00,34.09,34.12,34.06,34.1,369760.0,24.0118,24.033,23.9907,24.0189,369760.0
2017-02-24 15:00:00,34.11,34.14,34.1,34.1,527866.0,24.0259,24.0471,24.0189,24.0189,527866.0
2017-02-24 15:10:00,34.11,34.14,34.1,34.13,411965.0,24.0259,24.0471,24.0189,24.04,411965.0
2017-02-24 15:20:00,34.13,34.18,34.12,34.16,615282.0,24.04,24.0752,24.033,24.0612,615282.0
2017-02-24 15:30:00,34.16,34.2,34.15,34.19,502971.0,24.0612,24.0893,24.0541,24.0823,502971.0
2017-02-24 15:40:00,34.18,34.25,34.18,34.25,740853.0,24.0752,24.1245,24.0752,24.1245,740853.0
2017-02-24 15:50:00,34.24,34.25,34.19,34.25,1678672.0,24.1175,24.1245,24.0823,24.1245,1678672.0
2017-02-27 09:30:00,34.23,34.33,34.16,34.32,1331443.0,24.1105,24.1809,24.0612,24.1739,1331443.0
2017-02-27 09:40:00,34.32,34.4,34.24,34.38,860398.0,24.1739,24.2302,24.1175,24.2161,860398.0
2017-02-27 09:50:00,34.38,34.42,34.34,34.37,936584.0,24.2161,24.2443,24.1879,24.2091,936584.0
2017-02-27 10:00:00,34.37,34.37,34.24,34.29,501335.0,24.2091,24.2091,24.1175,24.1527,501335.0
2017-02-27 10:10:00,34.29,34.36,34.2,34.23,669604.0,24.1527,24.202,24.0893,24.1105,669604.0
2017-02-27 10:20:00,34.24,34.36,34.23,34.33,467444.0,24.1175,24.202,24.1105,24.1809,467444.0
2017-02-27 10:30:00,34.33,34.38,34.3,34.37,492607.0,24.1809,24.2161,24.1598,24.2091,492607.0
2017-02-27 10:40:00,34.37,34.4,34.34,34.36,486074.0,24.2091,24.2302,24.1879,24.202,486074.0
2017-02-27 10:50:00,34.35,34.42,34.35,34.39,509943.0,24.195,24.2443,24.195,24.2232,509943.0
2017-02-27 11:00:00,34.4,34.46,34.39,34.44,665451.0,24.2302,24.2725,24.2232,24.2584,665451.0
2017-02-27 11:10:00,34.45,34.45,34.31,34.34,482191.0,24.2654,24.2654,24.1668,24.1879,482191.0
2017-02-27 11:20:00,34.34,34.35,34.26,34.26,513694.0,24.1879,24.195,24.1316,24.1316,513694.0
2017-02-27 11:30:00,34.26,34.32,34.25,34.32,299227.0,24.1316,24.1739,24.1245,24.1739,299227.0
2017-02-27 11:40:00,34.32,34.32,34.27,34.29,390389.0,24.1739,24.1739,24.1386,24.1527,390389.0
2017-02-27 11:50:00,34.28,34.29,34.24,34.27,253900.0,24.1457,24.1527,24.1175,24.1386,253900.0
2017-02-27 12:00:00,34.27,34.29,34.22,34.25,268514.0,24.1386,24.1527,24.1034,24.1245,268514.0
2017-02-27 12:10:00,34.26,34.26,34.23,34.25,183632.0,24.1316,24.1316,24.1105,24.1245,183632.0
2017-02-27 12:20:00,34.24,34.27,34.22,34.27,264134.0,24.1175,24.1386,24.1034,24.1386,264134.0
2017-02-27 12:30:00,34.27,34.27,34.2,34.21,282738.0,24.1386,24.1386,24.0893,24.0964,282738.0
2017-02-27 12:40:00,34.22,34.25,34.2,34.21,263867.0,24.1034,24.1245,24.0893,24.0964,263867.0
2017-02-27 12:50:00,34.22,34.22,34.18,34.19,237843.0,24.1034,24.1034,24.0752,24.0823,237843.0
2017-02-27 13:00:00,34.18,34.2,34.18,34.2,179844.0,24.0752,24.0893,24.0752,24.0893,179844.0
2017-02-27 13:10:00,34.19,34.25,34.18,34.23,246353.0,24.0823,24.1245,24.0752,24.1105,246353.0
2017-02-27 13:20:00,34.23,34.23,34.19,34.2,245886.0,24.1105,24.1105,24.0823,24.0893,245886.0
2017-02-27 13:30:00,34.2,34.25,34.2,34.24,198999.0,24.0893,24.1245,24.0893,24.1175,198999.0
2017-02-27 13:40:00,34.24,34.28,34.23,34.27,333368.0,24.1175,24.1457,24.1105,24.1386,333368.0
2017-02-27 13:50:00,34.27,34.29,34.26,34.28,196214.0,24.1386,24.1527,24.1316,24.1457,196214.0
2017-02-27 14:00:00,34.29,34.29,34.24,34.25,363615.0,24.1527,24.1527,24.1175,24.1245,363615.0
2017-02-27 14:10:00,34.24,34.25,34.18,34.19,312266.0,24.1175,24.1245,24.0752,24.0823,312266.0
2017-02-27 14:20:00,34.19,34.21,34.18,34.19,266347.0,24.0823,24.0964,24.0752,24.0823,266347.0
2017-02-27 14:30:00,34.19,34.23,34.19,34.23,282296.0,24.0823,24.1105,24.0823,24.1105,282296.0
2017-02-27 14:40:00,34.23,34.28,34.21,34.27,558885.0,24.1105,24.1457,24.0964,24.1386,558885.0
2017-02-27 14:50:00,34.27,34.29,34.25,34.28,325276.0,24.1386,24.1527,24.1245,24.1457,325276.0
2017-02-27 15:00:00,34.29,34.35,34.28,34.34,327885.0,24.1527,24.195,24.1457,24.1879,327885.0
2017-02-27 15:10:00,34.34,34.36,34.31,34.31,328312.0,24.1879,24.202,24.1668,24.1668,328312.0
2017-02-27 15:20:00,34.31,34.35,34.3,34.34,279422.0,24.1668,24.195,24.1598,24.1879,279422.0
2017-02-27 15:30:00,34.35,34.37,34.34,34.36,586127.0,24.195,24.2091,24.1879,24.202,586127.0
2017-02-27 15:40:00,34.35,34.37,34.27,34.27,444158.0,24.195,24.2091,24.1386,24.1386,444158.0
2017-02-27 15:50:00,34.27,34.29,34.24,34.29,1194863.0,24.1386,24.1527,24.1175,24.1527,1194863.0
2017-02-28 09:30:00,34.1,34.21,34.08,34.08,1579461.0,24.0189,24.0964,24.0048,24.0048,1579461.0
2017-02-28 09:40:00,34.08,34.17,34.07,34.14,779948.0,24.0048,24.0682,23.9978,24.0471,779948.0
2017-02-28 09:50:00,34.14,34.14,34.08,34.08,635912.0,24.0471,24.0471,24.0048,24.0048,635912.0
2017-02-28 10:00:00,34.09,34.09,34.02,34.08,664335.0,24.0118,24.0118,23.9625,24.0048,664335.0
2017-02-28 10:10:00,34.08,34.22,34.07,34.12,461803.0,24.0048,24.1034,23.9978,24.033,461803.0
2017-02-28 10:20:00,34.13,34.15,34.09,34.09,532094.0,24.04,24.0541,24.0118,24.0118,532094.0
2017-02-28 10:30:00,34.09,34.16,34.09,34.13,619753.0,24.0118,24.0612,24.0118,24.04,619753.0
2017-02-28 10:40:00,34.12,34.13,34.09,34.12,417975.0,24.033,24.04,24.0118,24.033,417975.0
2017-02-28 10:50:00,34.12,34.13,34.11,34.13,373077.0,24.033,24.04,24.0259,24.04,373077.0
2017-02-28 11:00:00,34.13,34.15,34.11,34.14,617470.0,24.04,24.0541,24.0259,24.0471,617470.0
2017-02-28 11:10:00,34.14,34.26,34.13,34.26,474283.0,24.0471,24.1316,24.04,24.1316,474283.0
2017-02-28 11:20:00,34.26,34.27,34.14,34.16,518664.0,24.1316,24.1386,24.0471,24.0612,518664.0
2017-02-28 11:30:00,34.16,34.17,34.12,34.13,529504.0,24.0612,24.0682,24.033,24.04,529504.0
2017-02-28 11:40:00,34.13,34.14,34.1,34.14,365385.0,24.04,24.0471,24.0189,24.0471,365385.0
2017-02-28 11:50:00,34.14,34.16,34.13,34.14,415913.0,24.0471,24.0612,24.04,24.0471,415913.0
2017-02-28 12:00:00,34.13,34.14,34.02,34.02,482633.0,24.04,24.0471,23.9625,23.9625,482633.0
2017-02-28 12:10:00,34.02,34.03,33.97,33.98,560629.0,23.9625,23.9696,23.9273,23.9344,560629.0
2017-02-28 12:20:00,33.98,33.99,33.91,33.98,444698.0,23.9344,23.9414,23.8851,23.9344,444698.0
2017-02-28 12:30:00,33.98,34.03,33.97,34.0,418386.0,23.9344,23.9696,23.9273,23.9485,418386.0
2017-02-28 12:40:00,34.0,34.06,33.99,34.05,318047.0,23.9485,23.9907,23.9414,23.9837,318047.0
2017-02-28 12:50:00,34.05,34.1,34.04,34.05,363877.0,23.9837,24.0189,23.9766,23.9837,363877.0
2017-02-28 13:00:00,34.06,34.07,33.99,34.0,561876.0,23.9907,23.9978,23.9414,23.9485,561876.0
2017-02-28 13:10:00,34.0,34.04,33.99,34.03,227348.0,23.9485,23.9766,23.9414,23.9696,227348.0
2017-02-28 13:20:00,34.04,34.05,34.01,34.03,241200.0,23.9766,23.9837,23.9555,23.9696,241200.0
2017-02-28 13:30:00,34.04,34.1,34.01,34.09,408924.0,23.9766,24.0189,23.9555,24.0118,408924.0
2017-02-28 13:40:00,34.09,34.1,34.05,34.07,416523.0,24.0118,24.0189,23.9837,23.9978,416523.0
2017-02-28 13:50:00,34.07,34.07,34.03,34.05,265358.0,23.9978,23.9978,23.9696,23.9837,265358.0
2017-02-28 14:00:00,34.04,34.06,34.0,34.01,361962.0,23.9766,23.9907,23.9485,23.9555,361962.0
2017-02-28 14:10:00,34.02,34.05,34.0,34.02,382562.0,23.9625,23.9837,23.9485,23.9625,382562.0
2017-02-28 14:20:00,34.02,34.04,34.0,34.01,359300.0,23.9625,23.9766,23.9485,23.9555,359300.0
2017-02-28 14:30:00,34.02,34.02,33.97,33.98,378020.0,23.9625,23.9625,23.9273,23.9344,378020.0
2017-02-28 14:40:00,33.98,34.04,33.98,34.04,356034.0,23.9344,23.9766,23.9344,23.9766,356034.0
2017-02-28 14:50:00,34.04,34.05,34.02,34.02,333069.0,23.9766,23.9837,23.9625,23.9625,333069.0
2017-02-28 15:00:00,34.02,34.05,34.0,34.01,484992.0,23.9625,23.9837,23.9485,23.9555,484992.0
2017-02-28 15:10:00,34.01,34.07,34.0,34.07,556821.0,23.9555,23.9978,23.9485,23.9978,556821.0
2017-02-28 15:20:00,34.07,34.08,34.05,34.06,342251.0,23.9978,24.0048,23.9837,23.9907,342251.0
2017-02-28 15:30:00,34.07,34.07,34.0,34.02,548528.0,23.9978,23.9978,23.9485,23.9625,548528.0
2017-02-28 15:40:00,34.02,34.08,34.01,34.06,786442.0,23.9625,24.0048,23.9555,23.9907,786442.0
2017-02-28 15:50:00,34.06,34.17,34.06,34.11,2627009.0,23.9907,24.0682,23.9907,24.0259,2627009.0
2017-03-01 09:30:00,34.27,34.37,34.2,34.24,1564162.0,24.1386,24.2091,24.0893,24.1175,1564162.0
2017-03-01 09:40:00,34.24,34.26,34.05,34.16,938929.0,24.1175,24.1316,23.9837,24.0612,938929.0
2017-03-01 09:50:00,34.17,34.28,34.15,34.23,620157.0,24.0682,24.1457,24.0541,24.1105,620157.0
2017-03-01 10:00:00,34.22,34.35,34.2,34.28,723018.0,24.1034,24.195,24.0893,24.1457,723018.0
2017-03-01 10:10:00,34.28,34.37,34.25,34.37,533853.0,24.1457,24.2091,24.1245,24.2091,533853.0
2017-03-01 10:20:00,34.37,34.37,34.28,34.32,426781.0,24.2091,24.2091,24.1457,24.1739,426781.0
2017-03-01 10:30:00,34.32,34.34,34.26,34.34,414414.0,24.1739,24.1879,24.1316,24.1879,414414.0
2017-03-01 10:40:00,34.34,34.36,34.28,34.34,515386.0,24.1879,24.202,24.1457,24.1879,515386.0
2017-03-01 10:50:00,34.34,34.39,34.32,34.38,440623.0,24.1879,24.2232,24.1739,24.2161,440623.0
2017-03-01 11:00:00,34.39,34.47,34.37,34.47,703309.0,24.2232,24.2795,24.2091,24.2795,703309.0
2017-03-01 11:10:00,34.47,34.48,34.37,34.47,793310.0,24.2795,24.2866,24.2091,24.2795,793310.0
2017-03-01 11:20:00,34.47,34.49,34.41,34.44,567652.0,24.2795,24.2936,24.2372,24.2584,567652.0
2017-03-01 11:30:00,34.44,34.45,34.41,34.42,534719.0,24.2584,24.2654,24.2372,24.2443,534719.0
2017-03-01 11:40:00,34.43,34.47,34.41,34.41,639509.0,24.2513,24.2795,24.2372,24.2372,639509.0
2017-03-01 11:50:00,34.41,34.47,34.41,34.42,547079.0,24.2372,24.2795,24.2372,24.2443,547079.0
2017-03-01 12:00:00,34.43,34.47,34.42,34.45,697881.0,24.2513,24.2795,24.2443,24.2654,697881.0
2017-03-01 12:10:00,34.44,34.49,34.44,34.47,682991.0,24.2584,24.2936,24.2584,24.2795,682991.0
2017-03-01 12:20:00,34.47,34.53,34.43,34.52,1003506.0,24.2795,24.3218,24.2513,24.3147,1003506.0
2017-03-01 12:30:00,34.52,34.53,34.41,34.42,553431.0,24.3147,24.3218,24.2372,24.2443,553431.0
2017-03-01 12:40:00,34.42,34.43,34.39,34.41,414866.0,24.2443,24.2513,24.2232,24.2372,414866.0
2017-03-01 12:50:00,34.42,34.42,34.38,34.39,374446.0,24.2443,24.2443,24.2161,24.2232,374446.0
2017-03-01 13:00:00,34.39,34.46,34.38,34.46,373016.0,24.2232,24.2725,24.2161,24.2725,373016.0
2017-03-01 13:10:00,34.45,34.48,34.43,34.45,463166.0,24.2654,24.2866,24.2513,24.2654,463166.0
2017-03-01 13:20:00,34.45,34.51,34.44,34.51,504076.0,24.2654,24.3077,24.2584,24.3077,504076.0
2017-03-01 13:30:00,34.51,34.51,34.44,34.47,447394.0,24.3077,24.3077,24.2584,24.2795,447394.0
2017-03-01 13:40:00,34.47,34.49,34.44,34.45,592688.0,24.2795,24.2936,24.2584,24.2654,592688.0
2017-03-01 13:50:00,34.45,34.46,34.4,34.45,458676.0,24.2654,24.2725,24.2302,24.2654,458676.0
2017-03-01 14:00:00,34.45,34.46,34.43,34.45,464981.0,24.2654,24.2725,24.2513,24.2654,464981.0
2017-03-01 14:10:00,34.45,34.49,34.43,34.48,567013.0,24.2654,24.2936,24.2513,24.2866,567013.0
2017-03-01 14:20:00,34.48,34.51,34.46,34.46,441756.0,24.2866,24.3077,24.2725,24.2725,441756.0
2017-03-01 14:30:00,34.46,34.48,34.45,34.46,453216.0,24.2725,24.2866,24.2654,24.2725,453216.0
2017-03-01 14:40:00,34.46,34.48,34.43,34.47,418970.0,24.2725,24.2866,24.2513,24.2795,418970.0
2017-03-01 14:50:00,34.47,34.51,34.44,34.51,418563.0,24.2795,24.3077,24.2584,24.3077,418563.0
2017-03-01 15:00:00,34.51,34.51,34.42,34.42,499229.0,24.3077,24.3077,24.2443,24.2443,499229.0
2017-03-01 15:10:00,34.43,34.45,34.4,34.45,630707.0,24.2513,24.2654,24.2302,24.2654,630707.0
2017-03-01 15:20:00,34.45,34.49,34.44,34.48,727377.0,24.2654,24.2936,24.2584,24.2866,727377.0
2017-03-01 15:30:00,34.48,34.51,34.46,34.48,633736.0,24.2866,24.3077,24.2725,24.2866,633736.0
2017-03-01 15:40:00,34.48,34.52,34.45,34.5,1063539.0,24.2866,24.3147,24.2654,24.3006,1063539.0
2017-03-01 15:50:00,34.51,34.52,34.39,34.41,2023132.0,24.3077,24.3147,24.2232,24.2372,2023132.0
2017-03-02 09:30:00,34.46,34.71,34.42,34.67,1701603.0,24.2725,24.4486,24.2443,24.4204,1701603.0
2017-03-02 09:40:00,34.67,34.71,34.59,34.7,783051.0,24.4204,24.4486,24.364,24.4415,783051.0
2017-03-02 09:50:00,34.7,34.71,34.61,34.66,806856.0,24.4415,24.4486,24.3781,24.4133,806856.0
2017-03-02 10:00:00,34.65,34.71,34.6,34.7,766800.0,24.4063,24.4486,24.3711,24.4415,766800.0
2017-03-02 10:10:00,34.71,34.71,34.6,34.63,547171.0,24.4486,24.4486,24.3711,24.3922,547171.0
2017-03-02 10:20:00,34.62,34.63,34.57,34.58,368979.0,24.3852,24.3922,24.3499,24.357,368979.0
2017-03-02 10:30:00,34.58,34.6,34.56,34.59,427792.0,24.357,24.3711,24.3429,24.364,427792.0
2017-03-02 10:40:00,34.58,34.62,34.55,34.55,453150.0,24.357,24.3852,24.3359,24.3359,453150.0
2017-03-02 10:50:00,34.55,34.59,34.53,34.53,552928.0,24.3359,24.364,24.3218,24.3218,552928.0
2017-03-02 11:00:00,34.53,34.54,34.5,34.51,376258.0,24.3218,24.3288,24.3006,24.3077,376258.0
2017-03-02 11:10:00,34.51,34.59,34.48,34.58,706049.0,24.3077,24.364,24.2866,24.357,706049.0
2017-03-02 11:20:00,34.59,34.68,34.57,34.68,605637.0,24.364,24.4274,24.3499,24.4274,605637.0
2017-03-02 11:30:00,34.68,34.7,34.63,34.65,678535.0,24.4274,24.4415,24.3922,24.4063,678535.0
2017-03-02 11:40:00,34.65,34.72,34.64,34.68,485983.0,24.4063,24.4556,24.3992,24.4274,485983.0
2017-03-02 11:50:00,34.68,34.72,34.63,34.72,356645.0,24.4274,24.4556,24.3922,24.4556,356645.0
2017-03-02 12:00:00,34.71,34.72,34.67,34.69,333028.0,24.4486,24.4556,24.4204,24.4345,333028.0
2017-03-02 12:10:00,34.7,34.7,34.64,34.65,271600.0,24.4415,24.4415,24.3992,24.4063,271600.0
2017-03-02 12:20:00,34.65,34.7,34.62,34.69,430932.0,24.4063,24.4415,24.3852,24.4345,430932.0
2017-03-02 12:30:00,34.69,34.72,34.67,34.71,284877.0,24.4345,24.4556,24.4204,24.4486,284877.0
2017-03-02 12:40:00,34.72,34.72,34.68,34.68,235457.0,24.4556,24.4556,24.4274,24.4274,235457.0
2017-03-02 12:50:00,34.69,34.74,34.68,34.73,305380.0,24.4345,24.4697,24.4274,24.4626,305380.0
2017-03-02 13:00:00,34.73,34.75,34.7,34.75,305322.0,24.4626,24.4767,24.4415,24.4767,305322.0
2017-03-02 13:10:00,34.75,34.75,34.7,34.7,337146.0,24.4767,24.4767,24.4415,24.4415,337146.0
2017-03-02 13:20:00,34.7,34.74,34.69,34.73,276948.0,24.4415,24.4697,24.4345,24.4626,276948.0
2017-03-02 13:30:00,34.73,34.75,34.69,34.7,287707.0,24.4626,24.4767,24.4345,24.4415,287707.0
2017-03-02 13:40:00,34.69,34.72,34.69,34.69,227541.0,24.4345,24.4556,24.4345,24.4345,227541.0
2017-03-02 13:50:00,34.69,34.71,34.67,34.68,317355.0,24.4345,24.4486,24.4204,24.4274,317355.0
2017-03-02 14:00:00,34.67,34.7,34.66,34.66,248005.0,24.4204,24.4415,24.4133,24.4133,248005.0
2017-03-02 14:10:00,34.66,34.67,34.63,34.64,266453.0,24.4133,24.4204,24.3922,24.3992,266453.0
2017-03-02 14:20:00,34.63,34.66,34.6,34.64,481186.0,24.3922,24.4133,24.3711,24.3992,481186.0
2017-03-02 14:30:00,34.63,34.65,34.61,34.64,438461.0,24.3922,24.4063,24.3781,24.3992,438461.0
2017-03-02 14:40:00,34.64,34.64,34.6,34.62,380942.0,24.3992,24.3992,24.3711,24.3852,380942.0
2017-03-02 14:50:00,34.62,34.63,34.58,34.6,357100.0,24.3852,24.3922,24.357,24.3711,357100.0
2017-03-02 15:00:00,34.6,34.62,34.59,34.61,508096.0,24.3711,24.3852,24.364,24.3781,508096.0
2017-03-02 15:10:00,34.6,34.61,34.48,34.52,708424.0,24.3711,24.3781,24.2866,24.3147,708424.0
2017-03-02 15:20:00,34.52,34.57,34.52,34.55,504609.0,24.3147,24.3499,24.3147,24.3359,504609.0
2017-03-02 15:30:00,34.55,34.55,34.51,34.52,571150.0,24.3359,24.3359,24.3077,24.3147,571150.0
2017-03-02 15:40:00,34.52,34.53,34.46,34.5,1218107.0,24.3147,24.3218,24.2725,24.3006,1218107.0
2017-03-02 15:50:00,34.51,34.51,34.45,34.49,2237767.0,24.3077,24.3077,24.2654,24.2936,2237767.0
2017-03-03 09:30:00,34.42,34.53,34.39,34.5,914700.0,24.2443,24.3218,24.2232,24.3006,914700.0
2017-03-03 09:40:00,34.5,34.54,34.47,34.51,662197.0,24.3006,24.3288,24.2795,24.3077,662197.0
2017-03-03 09:50:00,34.51,34.65,34.5,34.57,440863.0,24.3077,24.4063,24.3006,24.3499,440863.0
2017-03-03 10:00:00,34.57,34.59,34.5,34.52,386854.0,24.3499,24.364,24.3006,24.3147,386854.0
2017-03-03 10:10:00,34.51,34.59,34.5,34.57,355155.0,24.3077,24.364,24.3006,24.3499,355155.0
2017-03-03 10:20:00,34.57,34.57,34.46,34.49,472546.0,24.3499,24.3499,24.2725,24.2936,472546.0
2017-03-03 10:30:00,34.49,34.49,34.43,34.44,393020.0,24.2936,24.2936,24.2513,24.2584,393020.0
2017-03-03 10:40:00,34.44,34.45,34.37,34.44,536293.0,24.2584,24.2654,24.2091,24.2584,536293.0
2017-03-03 10:50:00,34.43,34.46,34.39,34.39,379728.0,24.2513,24.2725,24.2232,24.2232,379728.0
2017-03-03 11:00:00,34.39,34.44,34.36,34.41,306778.0,24.2232,24.2584,24.202,24.2372,306778.0
2017-03-03 11:10:00,34.41,34.46,34.41,34.46,332772.0,24.2372,24.2725,24.2372,24.2725,332772.0
2017-03-03 11:20:00,34.46,34.48,34.43,34.47,300737.0,24.2725,24.2866,24.2513,24.2795,300737.0
2017-03-03 11:30:00,34.47,34.47,34.42,34.43,277680.0,24.2795,24.2795,24.2443,24.2513,277680.0
2017-03-03 11:40:00,34.43,34.48,34.43,34.48,160957.0,24.2513,24.2866,24.2513,24.2866,160957.0
2017-03-03 11:50:00,34.48,34.52,34.47,34.49,251210.0,24.2866,24.3147,24.2795,24.2936,251210.0
2017-03-03 12:00:00,34.5,34.5,34.45,34.47,211601.0,24.3006,24.3006,24.2654,24.2795,211601.0
2017-03-03 12:10:00,34.47,34.47,34.43,34.44,157723.0,24.2795,24.2795,24.2513,24.2584,157723.0
2017-03-03 12:20:00,34.44,34.51,34.43,34.48,180860.0,24.2584,24.3077,24.2513,24.2866,180860.0
2017-03-03 12:30:00,34.48,34.53,34.47,34.52,219198.0,24.2866,24.3218,24.2795,24.3147,219198.0
2017-03-03 12:40:00,34.52,34.53,34.49,34.5,187665.0,24.3147,24.3218,24.2936,24.3006,187665.0
2017-03-03 12:50:00,34.5,34.54,34.49,34.54,183463.0,24.3006,24.3288,24.2936,24.3288,183463.0
2017-03-03 13:00:00,34.54,34.6,34.49,34.55,496186.0,24.3288,24.3711,24.2936,24.3359,496186.0
2017-03-03 13:10:00,34.55,34.57,34.52,34.53,192133.0,24.3359,24.3499,24.3147,24.3218,192133.0
2017-03-03 13:20:00,34.53,34.57,34.52,34.55,313706.0,24.3218,24.3499,24.3147,24.3359,313706.0
2017-03-03 13:30:00,34.55,34.56,34.51,34.52,192819.0,24.3359,24.3429,24.3077,24.3147,192819.0
2017-03-03 13:40:00,34.53,34.58,34.52,34.57,309639.0,24.3218,24.357,24.3147,24.3499,309639.0
2017-03-03 13:50:00,34.58,34.58,34.54,34.56,216039.0,24.357,24.357,24.3288,24.3429,216039.0
2017-03-03 14:00:00,34.57,34.57,34.51,34.52,287216.0,24.3499,24.3499,24.3077,24.3147,287216.0
2017-03-03 14:10:00,34.52,34.53,34.48,34.48,394333.0,24.3147,24.3218,24.2866,24.2866,394333.0
2017-03-03 14:20:00,34.48,34.53,34.47,34.48,311918.0,24.2866,24.3218,24.2795,24.2866,311918.0
2017-03-03 14:30:00,34.48,34.52,34.46,34.48,413228.0,24.2866,24.3147,24.2725,24.2866,413228.0
2017-03-03 14:40:00,34.48,34.5,34.44,34.46,438653.0,24.2866,24.3006,24.2584,24.2725,438653.0
2017-03-03 14:50:00,34.45,34.47,34.44,34.45,331731.0,24.2654,24.2795,24.2584,24.2654,331731.0
2017-03-03 15:00:00,34.45,34.46,34.41,34.43,538856.0,24.2654,24.2725,24.2372,24.2513,538856.0
2017-03-03 15:10:00,34.44,34.44,34.41,34.42,210494.0,24.2584,24.2584,24.2372,24.2443,210494.0
2017-03-03 15:20:00,34.42,34.48,34.42,34.48,311961.0,24.2443,24.2866,24.2443,24.2866,311961.0
2017-03-03 15:30:00,34.48,34.51,34.47,34.51,458919.0,24.2866,24.3077,24.2795,24.3077,458919.0
2017-03-03 15:40:00,34.51,34.51,34.47,34.51,603964.0,24.3077,24.3077,24.2795,24.3077,603964.0
2017-03-03 15:50:00,34.51,34.52,34.46,34.5,1323470.0,24.3077,24.3147,24.2725,24.3006,1323470.0
2017-03-06 09:30:00,34.33,34.35,34.21,34.32,1039415.0,24.1809,24.195,24.0964,24.1739,1039415.0
2017-03-06 09:40:00,34.32,34.38,34.31,34.36,467817.0,24.1739,24.2161,24.1668,24.202,467817.0
2017-03-06 09:50:00,34.36,34.36,34.26,34.29,406262.0,24.202,24.202,24.1316,24.1527,406262.0
2017-03-06 10:00:00,34.29,34.31,34.26,34.31,410157.0,24.1527,24.1668,24.1316,24.1668,410157.0
2017-03-06 10:10:00,34.31,34.33,34.28,34.32,318448.0,24.1668,24.1809,24.1457,24.1739,318448.0
2017-03-06 10:20:00,34.31,34.32,34.27,34.27,395695.0,24.1668,24.1739,24.1386,24.1386,395695.0
2017-03-06 10:30:00,34.27,34.29,34.19,34.23,460125.0,24.1386,24.1527,24.0823,24.1105,460125.0
2017-03-06 10:40:00,34.22,34.23,34.08,34.13,749950.0,24.1034,24.1105,24.0048,24.04,749950.0
2017-03-06 10:50:00,34.14,34.16,34.1,34.16,353853.0,24.0471,24.0612,24.0189,24.0612,353853.0
2017-03-06 11:00:00,34.15,34.2,34.11,34.19,499951.0,24.0541,24.0893,24.0259,24.0823,499951.0
2017-03-06 11:10:00,34.19,34.2,34.15,34.2,370172.0,24.0823,24.0893,24.0541,24.0893,370172.0
2017-03-06 11:20:00,34.2,34.23,34.18,34.22,535883.0,24.0893,24.1105,24.0752,24.1034,535883.0
2017-03-06 11:30:00,34.22,34.24,34.19,34.21,404532.0,24.1034,24.1175,24.0823,24.0964,404532.0
2017-03-06 11:40:00,34.2,34.29,34.2,34.28,332293.0,24.0893,24.1527,24.0893,24.1457,332293.0
2017-03-06 11:50:00,34.27,34.31,34.27,34.3,195891.0,24.1386,24.1668,24.1386,24.1598,195891.0
2017-03-06 12:00:00,34.29,34.31,34.25,34.29,295527.0,24.1527,24.1668,24.1245,24.1527,295527.0
2017-03-06 12:10:00,34.3,34.34,34.28,34.33,270361.0,24.1598,24.1879,24.1457,24.1809,270361.0
2017-03-06 12:20:00,34.33,34.39,34.32,34.37,258227.0,24.1809,24.2232,24.1739,24.2091,258227.0
2017-03-06 12:30:00,34.37,34.4,34.35,34.39,291125.0,24.2091,24.2302,24.195,24.2232,291125.0
2017-03-06 12:40:00,34.39,34.42,34.37,34.42,205294.0,24.2232,24.2443,24.2091,24.2443,205294.0
2017-03-06 12:50:00,34.42,34.43,34.4,34.41,261647.0,24.2443,24.2513,24.2302,24.2372,261647.0
2017-03-06 13:00:00,34.41,34.44,34.4,34.41,389635.0,24.2372,24.2584,24.2302,24.2372,389635.0
2017-03-06 13:10:00,34.42,34.46,34.41,34.46,193746.0,24.2443,24.2725,24.2372,24.2725,193746.0
2017-03-06 13:20:00,34.45,34.47,34.43,34.45,272570.0,24.2654,24.2795,24.2513,24.2654,272570.0
2017-03-06 13:30:00,34.45,34.47,34.43,34.44,312148.0,24.2654,24.2795,24.2513,24.2584,312148.0
2017-03-06 13:40:00,34.45,34.46,34.41,34.41,200515.0,24.2654,24.2725,24.2372,24.2372,200515.0
2017-03-06 13:50:00,34.41,34.43,34.39,34.4,248477.0,24.2372,24.2513,24.2232,24.2302,248477.0
2017-03-06 14:00:00,34.4,34.41,34.38,34.41,203036.0,24.2302,24.2372,24.2161,24.2372,203036.0
2017-03-06 14:10:00,34.41,34.45,34.4,34.42,256891.0,24.2372,24.2654,24.2302,24.2443,256891.0
2017-03-06 14:20:00,34.41,34.44,34.41,34.44,179814.0,24.2372,24.2584,24.2372,24.2584,179814.0
2017-03-06 14:30:00,34.43,34.43,34.36,34.4,376056.0,24.2513,24.2513,24.202,24.2302,376056.0
2017-03-06 14:40:00,34.4,34.42,34.37,34.42,223448.0,24.2302,24.2443,24.2091,24.2443,223448.0
2017-03-06 14:50:00,34.41,34.42,34.38,34.39,281947.0,24.2372,24.2443,24.2161,24.2232,281947.0
2017-03-06 15:00:00,34.4,34.44,34.38,34.44,342512.0,24.2302,24.2584,24.2161,24.2584,342512.0
2017-03-06 15:10:00,34.44,34.44,34.4,34.43,348192.0,24.2584,24.2584,24.2302,24.2513,348192.0
2017-03-06 15:20:00,34.43,34.43,34.37,34.39,424296.0,24.2513,24.2513,24.2091,24.2232,424296.0
2017-03-06 15:30:00,34.39,34.44,34.37,34.44,324192.0,24.2232,24.2584,24.2091,24.2584,324192.0
2017-03-06 15:40:00,34.44,34.46,34.42,34.44,739580.0,24.2584,24.2725,24.2443,24.2584,739580.0
2017-03-06 15:50:00,34.44,34.44,34.35,34.35,1111975.0,24.2584,24.2584,24.195,24.195,1111975.0
2017-03-07 09:30:00,33.87,34.17,33.75,33.94,2299868.0,23.8569,24.0682,23.7724,23.9062,2299868.0
2017-03-07 09:40:00,33.94,34.02,33.88,33.89,1648339.0,23.9062,23.9625,23.8639,23.871,1648339.0
2017-03-07 09:50:00,33.9,34.14,33.89,34.06,847013.0,23.878,24.0471,23.871,23.9907,847013.0
2017-03-07 10:00:00,34.05,34.12,33.98,33.99,775839.0,23.9837,24.033,23.9344,23.9414,775839.0
2017-03-07 10:10:00,33.98,34.03,33.95,33.99,558895.0,23.9344,23.9696,23.9132,23.9414,558895.0
2017-03-07 10:20:00,34.0,34.05,33.94,34.03,974963.0,23.9485,23.9837,23.9062,23.9696,974963.0
2017-03-07 10:30:00,34.03,34.08,34.01,34.05,393665.0,23.9696,24.0048,23.9555,23.9837,393665.0
2017-03-07 10:40:00,34.04,34.11,34.04,34.05,509932.0,23.9766,24.0259,23.9766,23.9837,509932.0
2017-03-07 10:50:00,34.05,34.06,34.0,34.01,319030.0,23.9837,23.9907,23.9485,23.9555,319030.0
2017-03-07 11:00:00,34.01,34.07,34.01,34.03,441380.0,23.9555,23.9978,23.9555,23.9696,441380.0
2017-03-07 11:10:00,34.03,34.04,34.0,34.04,327604.0,23.9696,23.9766,23.9485,23.9766,327604.0
2017-03-07 11:20:00,34.03,34.06,33.99,34.01,905486.0,23.9696,23.9907,23.9414,23.9555,905486.0
2017-03-07 11:30:00,34.0,34.04,34.0,34.02,296632.0,23.9485,23.9766,23.9485,23.9625,296632.0
2017-03-07 11:40:00,34.02,34.07,34.01,34.05,405611.0,23.9625,23.9978,23.9555,23.9837,405611.0
2017-03-07 11:50:00,34.05,34.09,34.03,34.08,207393.0,23.9837,24.0118,23.9696,24.0048,207393.0
2017-03-07 12:00:00,34.08,34.11,34.04,34.06,407811.0,24.0048,24.0259,23.9766,23.9907,407811.0
2017-03-07 12:10:00,34.07,34.1,34.06,34.09,235805.0,23.9978,24.0189,23.9907,24.0118,235805.0
2017-03-07 12:20:00,34.09,34.2,34.07,34.17,401002.0,24.0118,24.0893,23.9978,24.0682,401002.0
2017-03-07 12:30:00,34.17,34.2,34.16,34.18,256661.0,24.0682,24.0893,24.0612,24.0752,256661.0
2017-03-07 12:40:00,34.18,34.2,34.17,34.18,426851.0,24.0752,24.0893,24.0682,24.0752,426851.0
2017-03-07 12:50:00,34.18,34.2,34.14,34.16,366317.0,24.0752,24.0893,24.0471,24.0612,366317.0
2017-03-07 13:00:00,34.16,34.17,34.13,34.15,782943.0,24.0612,24.0682,24.04,24.0541,782943.0
2017-03-07 13:10:00,34.15,34.15,34.12,34.13,347762.0,24.0541,24.0541,24.033,24.04,347762.0
2017-03-07 13:20:00,34.14,34.14,34.09,34.09,310857.0,24.0471,24.0471,24.0118,24.0118,310857.0
2017-03-07 13:30:00,34.1,34.11,34.05,34.05,333617.0,24.0189,24.0259,23.9837,23.9837,333617.0
2017-03-07 13:40:00,34.05,34.09,34.03,34.03,263052.0,23.9837,24.0118,23.9696,23.9696,263052.0
2017-03-07 13:50:00,34.04,34.09,34.03,34.08,242791.0,23.9766,24.0118,23.9696,24.0048,242791.0
2017-03-07 14:00:00,34.07,34.1,34.04,34.07,607593.0,23.9978,24.0189,23.9766,23.9978,607593.0
2017-03-07 14:10:00,34.08,34.1,34.07,34.07,319130.0,24.0048,24.0189,23.9978,23.9978,319130.0
2017-03-07 14:20:00,34.08,34.1,34.06,34.09,320481.0,24.0048,24.0189,23.9907,24.0118,320481.0
2017-03-07 14:30:00,34.09,34.1,34.04,34.05,315430.0,24.0118,24.0189,23.9766,23.9837,315430.0
2017-03-07 14:40:00,34.05,34.08,34.04,34.07,297847.0,23.9837,24.0048,23.9766,23.9978,297847.0
2017-03-07 14:50:00,34.06,34.1,34.06,34.08,238050.0,23.9907,24.0189,23.9907,24.0048,238050.0
2017-03-07 15:00:00,34.09,34.1,34.02,34.03,319700.0,24.0118,24.0189,23.9625,23.9696,319700.0
2017-03-07 15:10:00,34.04,34.07,34.02,34.03,560836.0,23.9766,23.9978,23.9625,23.9696,560836.0
2017-03-07 15:20:00,34.03,34.06,33.99,34.02,701907.0,23.9696,23.9907,23.9414,23.9625,701907.0
2017-03-07 15:30:00,34.02,34.06,34.01,34.02,547134.0,23.9625,23.9907,23.9555,23.9625,547134.0
2017-03-07 15:40:00,34.02,34.03,33.95,34.02,1138925.0,23.9625,23.9696,23.9132,23.9625,1138925.0
2017-03-07 15:50:00,34.03,34.03,33.96,33.98,2073244.0,23.9696,23.9696,23.9203,23.9344,2073244.0
2017-03-08 09:30:00,33.91,34.05,33.88,33.93,978437.0,23.8851,23.9837,23.8639,23.8991,978437.0
2017-03-08 09:40:00,33.94,33.95,33.82,33.87,694655.0,23.9062,23.9132,23.8217,23.8569,694655.0
2017-03-08 09:50:00,33.86,33.87,33.76,33.77,601992.0,23.8498,23.8569,23.7794,23.7865,601992.0
2017-03-08 10:00:00,33.76,33.82,33.72,33.8,1024241.0,23.7794,23.8217,23.7512,23.8076,1024241.0
2017-03-08 10:10:00,33.8,33.84,33.77,33.82,745300.0,23.8076,23.8358,23.7865,23.8217,745300.0
2017-03-08 10:20:00,33.82,33.9,33.81,33.86,646541.0,23.8217,23.878,23.8146,23.8498,646541.0
2017-03-08 10:30:00,33.86,33.9,33.83,33.89,388820.0,23.8498,23.878,23.8287,23.871,388820.0
2017-03-08 10:40:00,33.9,33.92,33.88,33.88,396908.0,23.878,23.8921,23.8639,23.8639,396908.0
2017-03-08 10:50:00,33.88,33.93,33.87,33.91,700292.0,23.8639,23.8991,23.8569,23.8851,700292.0
2017-03-08 11:00:00,33.91,33.98,33.91,33.93,541327.0,23.8851,23.9344,23.8851,23.8991,541327.0
2017-03-08 11:10:00,33.93,33.95,33.88,33.88,386802.0,23.8991,23.9132,23.8639,23.8639,386802.0
2017-03-08 11:20:00,33.88,33.96,33.87,33.91,460676.0,23.8639,23.9203,23.8569,23.8851,460676.0
2017-03-08 11:30:00,33.91,33.97,33.87,33.95,465126.0,23.8851,23.9273,23.8569,23.9132,465126.0
2017-03-08 11:40:00,33.95,33.96,33.9,33.95,345502.0,23.9132,23.9203,23.878,23.9132,345502.0
2017-03-08 11:50:00,33.95,33.96,33.9,33.92,347913.0,23.9132,23.9203,23.878,23.8921,347913.0
2017-03-08 12:00:00,33.91,33.96,33.9,33.95,345347.0,23.8851,23.9203,23.878,23.9132,345347.0
2017-03-08 12:10:00,33.94,34.0,33.94,33.97,253243.0,23.9062,23.9485,23.9062,23.9273,253243.0
2017-03-08 12:20:00,33.97,33.98,33.96,33.96,196097.0,23.9273,23.9344,23.9203,23.9203,196097.0
2017-03-08 12:30:00,33.97,34.01,33.96,34.01,287661.0,23.9273,23.9555,23.9203,23.9555,287661.0
2017-03-08 12:40:00,34.0,34.04,34.0,34.02,616579.0,23.9485,23.9766,23.9485,23.9625,616579.0
2017-03-08 12:50:00,34.03,34.04,34.0,34.04,327621.0,23.9696,23.9766,23.9485,23.9766,327621.0
2017-03-08 13:00:00,34.02,34.04,33.99,34.01,259448.0,23.9625,23.9766,23.9414,23.9555,259448.0
2017-03-08 13:10:00,34.0,34.06,34.0,34.04,296119.0,23.9485,23.9907,23.9485,23.9766,296119.0
2017-03-08 13:20:00,34.04,34.04,34.0,34.0,138236.0,23.9766,23.9766,23.9485,23.9485,138236.0
2017-03-08 13:30:00,34.01,34.1,34.0,34.07,288029.0,23.9555,24.0189,23.9485,23.9978,288029.0
2017-03-08 13:40:00,34.06,34.07,34.03,34.05,265023.0,23.9907,23.9978,23.9696,23.9837,265023.0
2017-03-08 13:50:00,34.05,34.1,34.05,34.08,331558.0,23.9837,24.0189,23.9837,24.0048,331558.0
2017-03-08 14:00:00,34.09,34.1,34.04,34.05,328906.0,24.0118,24.0189,23.9766,23.9837,328906.0
2017-03-08 14:10:00,34.05,34.06,34.0,34.01,372328.0,23.9837,23.9907,23.9485,23.9555,372328.0
2017-03-08 14:20:00,34.0,34.02,33.95,33.95,402289.0,23.9485,23.9625,23.9132,23.9132,402289.0
2017-03-08 14:30:00,33.95,33.98,33.93,33.98,402711.0,23.9132,23.9344,23.8991,23.9344,402711.0
2017-03-08 14:40:00,33.97,34.0,33.94,34.0,310393.0,23.9273,23.9485,23.9062,23.9485,310393.0
2017-03-08 14:50:00,33.99,34.02,33.97,34.0,215712.0,23.9414,23.9625,23.9273,23.9485,215712.0
2017-03-08 15:00:00,34.01,34.01,33.97,33.97,557143.0,23.9555,23.9555,23.9273,23.9273,557143.0
2017-03-08 15:10:00,33.98,34.0,33.97,33.98,375314.0,23.9344,23.9485,23.9273,23.9344,375314.0
2017-03-08 15:20:00,33.97,33.98,33.92,33.93,432917.0,23.9273,23.9344,23.8921,23.8991,432917.0
2017-03-08 15:30:00,33.93,33.94,33.82,33.86,1370445.0,23.8991,23.9062,23.8217,23.8498,1370445.0
2017-03-08 15:40:00,33.86,33.93,33.83,33.93,793584.0,23.8498,23.8991,23.8287,23.8991,793584.0
2017-03-08 15:50:00,33.93,33.93,33.87,33.9,1641017.0,23.8991,23.8991,23.8569,23.878,1641017.0
2017-03-09 09:30:00,33.88,33.98,33.78,33.89,1816944.0,23.8639,23.9344,23.7935,23.871,1816944.0
2017-03-09 09:40:00,33.89,33.97,33.85,33.91,633288.0,23.871,23.9273,23.8428,23.8851,633288.0
2017-03-09 09:50:00,33.91,33.97,33.89,33.9,448910.0,23.8851,23.9273,23.871,23.878,448910.0
2017-03-09 10:00:00,33.91,33.94,33.9,33.91,528925.0,23.8851,23.9062,23.878,23.8851,528925.0
2017-03-09 10:10:00,33.91,33.95,33.9,33.95,438585.0,23.8851,23.9132,23.878,23.9132,438585.0
2017-03-09 10:20:00,33.94,33.98,33.91,33.93,456924.0,23.9062,23.9344,23.8851,23.8991,456924.0
2017-03-09 10:30:00,33.94,33.96,33.91,33.93,502876.0,23.9062,23.9203,23.8851,23.8991,502876.0
2017-03-09 10:40:00,33.93,33.94,33.89,33.92,441169.0,23.8991,23.9062,23.871,23.8921,441169.0
2017-03-09 10:50:00,33.93,33.93,33.88,33.89,273929.0,23.8991,23.8991,23.8639,23.871,273929.0
2017-03-09 11:00:00,33.9,33.96,33.88,33.95,340724.0,23.878,23.9203,23.8639,23.9132,340724.0
2017-03-09 11:10:00,33.95,33.98,33.95,33.97,279349.0,23.9132,23.9344,23.9132,23.9273,279349.0
2017-03-09 11:20:00,33.97,33.97,33.91,33.95,435936.0,23.9273,23.9273,23.8851,23.9132,435936.0
2017-03-09 11:30:00,33.95,33.98,33.94,33.97,370848.0,23.9132,23.9344,23.9062,23.9273,370848.0
2017-03-09 11:40:00,33.97,34.0,33.96,34.0,343819.0,23.9273,23.9485,23.9203,23.9485,343819.0
2017-03-09 11:50:00,33.99,34.03,33.99,34.02,339405.0,23.9414,23.9696,23.9414,23.9625,339405.0
2017-03-09 12:00:00,34.02,34.04,33.99,33.99,299993.0,23.9625,23.9766,23.9414,23.9414,299993.0
2017-03-09 12:10:00,33.99,34.02,33.96,33.97,403779.0,23.9414,23.9625,23.9203,23.9273,403779.0
2017-03-09 12:20:00,33.97,33.99,33.96,33.98,185140.0,23.9273,23.9414,23.9203,23.9344,185140.0
2017-03-09 12:30:00,33.98,34.0,33.97,34.0,167220.0,23.9344,23.9485,23.9273,23.9485,167220.0
2017-03-09 12:40:00,34.0,34.03,33.99,34.02,240352.0,23.9485,23.9696,23.9414,23.9625,240352.0
2017-03-09 12:50:00,34.03,34.05,34.01,34.02,242763.0,23.9696,23.9837,23.9555,23.9625,242763.0
2017-03-09 13:00:00,34.02,34.05,34.02,34.04,238082.0,23.9625,23.9837,23.9625,23.9766,238082.0
2017-03-09 13:10:00,34.04,34.05,34.02,34.02,213708.0,23.9766,23.9837,23.9625,23.9625,213708.0
2017-03-09 13:20:00,34.02,34.03,33.99,34.01,186757.0,23.9625,23.9696,23.9414,23.9555,186757.0
2017-03-09 13:30:00,34.01,34.01,33.97,34.0,229890.0,23.9555,23.9555,23.9273,23.9485,229890.0
2017-03-09 13:40:00,34.0,34.01,33.97,33.97,352392.0,23.9485,23.9555,23.9273,23.9273,352392.0
2017-03-09 13:50:00,33.98,34.0,33.96,33.97,194213.0,23.9344,23.9485,23.9203,23.9273,194213.0
2017-03-09 14:00:00,33.97,33.97,33.89,33.9,283480.0,23.9273,23.9273,23.871,23.878,283480.0
2017-03-09 14:10:00,33.9,33.94,33.86,33.91,298727.0,23.878,23.9062,23.8498,23.8851,298727.0
2017-03-09 14:20:00,33.9,33.93,33.9,33.91,290273.0,23.878,23.8991,23.878,23.8851,290273.0
2017-03-09 14:30:00,33.92,33.96,33.91,33.94,242179.0,23.8921,23.9203,23.8851,23.9062,242179.0
2017-03-09 14:40:00,33.93,34.01,33.92,34.01,315015.0,23.8991,23.9555,23.8921,23.9555,315015.0
2017-03-09 14:50:00,34.0,34.04,33.99,34.04,222163.0,23.9485,23.9766,23.9414,23.9766,222163.0
2017-03-09 15:00:00,34.04,34.07,34.03,34.05,226175.0,23.9766,23.9978,23.9696,23.9837,226175.0
2017-03-09 15:10:00,34.05,34.11,34.03,34.11,366069.0,23.9837,24.0259,23.9696,24.0259,366069.0
2017-03-09 15:20:00,34.1,34.11,34.04,34.05,382896.0,24.0189,24.0259,23.9766,23.9837,382896.0
2017-03-09 15:30:00,34.05,34.09,34.04,34.06,520518.0,23.9837,24.0118,23.9766,23.9907,520518.0
2017-03-09 15:40:00,34.06,34.14,34.06,34.1,733179.0,23.9907,24.0471,23.9907,24.0189,733179.0
2017-03-09 15:50:00,34.1,34.1,34.03,34.06,1440290.0,24.0189,24.0189,23.9696,23.9907,1440290.0
2017-03-10 09:30:00,34.14,34.2,34.0,34.08,922971.0,24.0471,24.0893,23.9485,24.0048,922971.0
2017-03-10 09:40:00,34.09,34.2,34.07,34.13,476755.0,24.0118,24.0893,23.9978,24.04,476755.0
2017-03-10 09:50:00,34.12,34.26,34.11,34.26,401721.0,24.033,24.1316,24.0259,24.1316,401721.0
2017-03-10 10:00:00,34.25,34.32,34.21,34.26,941640.0,24.1245,24.1739,24.0964,24.1316,941640.0
2017-03-10 10:10:00,34.26,34.31,34.25,34.3,534574.0,24.1316,24.1668,24.1245,24.1598,534574.0
2017-03-10 10:20:00,34.3,34.31,34.22,34.25,517037.0,24.1598,24.1668,24.1034,24.1245,517037.0
2017-03-10 10:30:00,34.24,34.29,34.19,34.19,471894.0,24.1175,24.1527,24.0823,24.0823,471894.0
2017-03-10 10:40:00,34.18,34.2,34.13,34.14,318652.0,24.0752,24.0893,24.04,24.0471,318652.0
2017-03-10 10:50:00,34.15,34.15,34.09,34.11,277313.0,24.0541,24.0541,24.0118,24.0259,277313.0
2017-03-10 11:00:00,34.11,34.16,34.09,34.16,372508.0,24.0259,24.0612,24.0118,24.0612,372508.0
2017-03-10 11:10:00,34.15,34.17,34.12,34.14,330967.0,24.0541,24.0682,24.033,24.0471,330967.0
2017-03-10 11:20:00,34.14,34.14,34.09,34.12,288065.0,24.0471,24.0471,24.0118,24.033,288065.0
2017-03-10 11:30:00,34.12,34.21,34.11,34.18,414999.0,24.033,24.0964,24.0259,24.0752,414999.0
2017-03-10 11:40:00,34.18,34.2,34.16,34.19,298905.0,24.0752,24.0893,24.0612,24.0823,298905.0
2017-03-10 11:50:00,34.19,34.26,34.18,34.25,507668.0,24.0823,24.1316,24.0752,24.1245,507668.0
2017-03-10 12:00:00,34.25,34.26,34.22,34.23,303328.0,24.1245,24.1316,24.1034,24.1105,303328.0
2017-03-10 12:10:00,34.22,34.24,34.2,34.2,293423.0,24.1034,24.1175,24.0893,24.0893,293423.0
2017-03-10 12:20:00,34.2,34.24,34.2,34.23,325348.0,24.0893,24.1175,24.0893,24.1105,325348.0
2017-03-10 12:30:00,34.23,34.24,34.21,34.21,178858.0,24.1105,24.1175,24.0964,24.0964,178858.0
2017-03-10 12:40:00,34.22,34.22,34.19,34.22,249934.0,24.1034,24.1034,24.0823,24.1034,249934.0
2017-03-10 12:50:00,34.22,34.22,34.16,34.18,210671.0,24.1034,24.1034,24.0612,24.0752,210671.0
2017-03-10 13:00:00,34.18,34.18,34.14,34.16,252551.0,24.0752,24.0752,24.0471,24.0612,252551.0
2017-03-10 13:10:00,34.15,34.16,34.12,34.14,191340.0,24.0541,24.0612,24.033,24.0471,191340.0
2017-03-10 13:20:00,34.15,34.17,34.14,34.16,213068.0,24.0541,24.0682,24.0471,24.0612,213068.0
2017-03-10 13:30:00,34.16,34.17,34.13,34.15,191455.0,24.0612,24.0682,24.04,24.0541,191455.0
2017-03-10 13:40:00,34.16,34.17,34.14,34.15,257273.0,24.0612,24.0682,24.0471,24.0541,257273.0
2017-03-10 13:50:00,34.15,34.2,34.15,34.19,223629.0,24.0541,24.0893,24.0541,24.0823,223629.0
2017-03-10 14:00:00,34.2,34.21,34.17,34.19,214022.0,24.0893,24.0964,24.0682,24.0823,214022.0
2017-03-10 14:10:00,34.2,34.24,34.2,34.23,174987.0,24.0893,24.1175,24.0893,24.1105,174987.0
2017-03-10 14:20:00,34.23,34.24,34.19,34.2,301001.0,24.1105,24.1175,24.0823,24.0893,301001.0
2017-03-10 14:30:00,34.21,34.21,34.18,34.2,449074.0,24.0964,24.0964,24.0752,24.0893,449074.0
2017-03-10 14:40:00,34.2,34.21,34.18,34.21,194165.0,24.0893,24.0964,24.0752,24.0964,194165.0
2017-03-10 14:50:00,34.2,34.21,34.18,34.18,241011.0,24.0893,24.0964,24.0752,24.0752,241011.0
2017-03-10 15:00:00,34.19,34.19,34.16,34.18,254113.0,24.0823,24.0823,24.0612,24.0752,254113.0
2017-03-10 15:10:00,34.17,34.23,34.17,34.23,536266.0,24.0682,24.1105,24.0682,24.1105,536266.0
2017-03-10 15:20:00,34.23,34.23,34.17,34.2,316059.0,24.1105,24.1105,24.0682,24.0893,316059.0
2017-03-10 15:30:00,34.2,34.21,34.19,34.2,396635.0,24.0893,24.0964,24.0823,24.0893,396635.0
2017-03-10 15:40:00,34.21,34.21,34.17,34.2,678304.0,24.0964,24.0964,24.0682,24.0893,678304.0
2017-03-10 15:50:00,34.19,34.21,34.1,34.13,2154743.0,24.0823,24.0964,24.0189,24.04,2154743.0
2017-03-13 09:30:00,34.14,34.14,33.98,33.98,840604.0,24.0471,24.0471,23.9344,23.9344,840604.0
2017-03-13 09:40:00,33.98,34.0,33.91,34.0,583228.0,23.9344,23.9485,23.8851,23.9485,583228.0
2017-03-13 09:50:00,34.0,34.01,33.97,33.99,276565.0,23.9485,23.9555,23.9273,23.9414,276565.0
2017-03-13 10:00:00,34.0,34.0,33.94,33.96,222638.0,23.9485,23.9485,23.9062,23.9203,222638.0
2017-03-13 10:10:00,33.96,34.0,33.94,33.97,412677.0,23.9203,23.9485,23.9062,23.9273,412677.0
2017-03-13 10:20:00,33.96,33.98,33.93,33.94,335844.0,23.9203,23.9344,23.8991,23.9062,335844.0
2017-03-13 10:30:00,33.94,33.99,33.93,33.98,423179.0,23.9062,23.9414,23.8991,23.9344,423179.0
2017-03-13 10:40:00,33.98,34.01,33.96,33.97,455071.0,23.9344,23.9555,23.9203,23.9273,455071.0
2017-03-13 10:50:00,33.97,33.97,33.92,33.95,326354.0,23.9273,23.9273,23.8921,23.9132,326354.0
2017-03-13 11:00:00,33.95,33.96,33.92,33.93,278842.0,23.9132,23.9203,23.8921,23.8991,278842.0
2017-03-13 11:10:00,33.93,33.96,33.92,33.95,325064.0,23.8991,23.9203,23.8921,23.9132,325064.0
2017-03-13 11:20:00,33.94,33.96,33.92,33.94,342576.0,23.9062,23.9203,23.8921,23.9062,342576.0
2017-03-13 11:30:00,33.93,33.97,33.93,33.96,328464.0,23.8991,23.9273,23.8991,23.9203,328464.0
2017-03-13 11:40:00,33.95,33.97,33.95,33.96,278483.0,23.9132,23.9273,23.9132,23.9203,278483.0
2017-03-13 11:50:00,33.96,34.0,33.96,33.98,299423.0,23.9203,23.9485,23.9203,23.9344,299423.0
2017-03-13 12:00:00,33.99,34.01,33.96,33.97,333819.0,23.9414,23.9555,23.9203,23.9273,333819.0
2017-03-13 12:10:00,33.96,33.97,33.93,33.95,267310.0,23.9203,23.9273,23.8991,23.9132,267310.0
2017-03-13 12:20:00,33.95,33.99,33.94,33.97,281637.0,23.9132,23.9414,23.9062,23.9273,281637.0
2017-03-13 12:30:00,33.96,34.0,33.95,33.99,309402.0,23.9203,23.9485,23.9132,23.9414,309402.0
2017-03-13 12:40:00,34.0,34.0,33.98,33.99,233226.0,23.9485,23.9485,23.9344,23.9414,233226.0
2017-03-13 12:50:00,33.99,34.02,33.99,34.01,439920.0,23.9414,23.9625,23.9414,23.9555,439920.0
2017-03-13 13:00:00,34.01,34.02,33.98,34.01,319288.0,23.9555,23.9625,23.9344,23.9555,319288.0
2017-03-13 13:10:00,34.01,34.01,33.99,34.0,142270.0,23.9555,23.9555,23.9414,23.9485,142270.0
2017-03-13 13:20:00,33.99,34.03,33.99,34.02,395916.0,23.9414,23.9696,23.9414,23.9625,395916.0
2017-03-13 13:30:00,34.02,34.04,34.01,34.01,219249.0,23.9625,23.9766,23.9555,23.9555,219249.0
2017-03-13 13:40:00,34.01,34.02,33.99,33.99,363944.0,23.9555,23.9625,23.9414,23.9414,363944.0
2017-03-13 13:50:00,34.0,34.01,33.99,33.99,279328.0,23.9485,23.9555,23.9414,23.9414,279328.0
2017-03-13 14:00:00,34.0,34.01,33.98,34.0,469261.0,23.9485,23.9555,23.9344,23.9485,469261.0
2017-03-13 14:10:00,34.0,34.02,33.98,34.02,228491.0,23.9485,23.9625,23.9344,23.9625,228491.0
2017-03-13 14:20:00,34.02,34.05,34.01,34.05,354489.0,23.9625,23.9837,23.9555,23.9837,354489.0
2017-03-13 14:30:00,34.05,34.05,34.03,34.04,214304.0,23.9837,23.9837,23.9696,23.9766,214304.0
2017-03-13 14:40:00,34.04,34.09,34.03,34.09,303695.0,23.9766,24.0118,23.9696,24.0118,303695.0
2017-03-13 14:50:00,34.09,34.13,34.08,34.13,237750.0,24.0118,24.04,24.0048,24.04,237750.0
2017-03-13 15:00:00,34.13,34.14,34.11,34.13,439702.0,24.04,24.0471,24.0259,24.04,439702.0
2017-03-13 15:10:00,34.12,34.13,34.11,34.13,312336.0,24.033,24.04,24.0259,24.04,312336.0
2017-03-13 15:20:00,34.13,34.13,34.06,34.09,394043.0,24.04,24.04,23.9907,24.0118,394043.0
2017-03-13 15:30:00,34.09,34.13,34.07,34.08,509836.0,24.0118,24.04,23.9978,24.0048,509836.0
2017-03-13 15:40:00,34.09,34.15,34.08,34.1,613272.0,24.0118,24.0541,24.0048,24.0189,613272.0
2017-03-13 15:50:00,34.11,34.14,34.09,34.12,1457466.0,24.0259,24.0471,24.0118,24.033,1457466.0
2017-03-14 09:30:00,34.02,34.2,33.98,34.18,671126.0,23.9625,24.0893,23.9344,24.0752,671126.0
2017-03-14 09:40:00,34.18,34.22,34.12,34.16,406594.0,24.0752,24.1034,24.033,24.0612,406594.0
2017-03-14 09:50:00,34.16,34.24,34.16,34.21,497258.0,24.0612,24.1175,24.0612,24.0964,497258.0
2017-03-14 10:00:00,34.21,34.25,34.18,34.25,343586.0,24.0964,24.1245,24.0752,24.1245,343586.0
2017-03-14 10:10:00,34.25,34.25,34.1,34.1,397978.0,24.1245,24.1245,24.0189,24.0189,397978.0
2017-03-14 10:20:00,34.1,34.14,34.08,34.13,282266.0,24.0189,24.0471,24.0048,24.04,282266.0
2017-03-14 10:30:00,34.12,34.2,34.1,34.2,336775.0,24.033,24.0893,24.0189,24.0893,336775.0
2017-03-14 10:40:00,34.2,34.2,34.16,34.16,255483.0,24.0893,24.0893,24.0612,24.0612,255483.0
2017-03-14 10:50:00,34.16,34.21,34.15,34.21,227956.0,24.0612,24.0964,24.0541,24.0964,227956.0
2017-03-14 11:00:00,34.21,34.25,34.2,34.2,354012.0,24.0964,24.1245,24.0893,24.0893,354012.0
2017-03-14 11:10:00,34.2,34.27,34.18,34.25,406758.0,24.0893,24.1386,24.0752,24.1245,406758.0
2017-03-14 11:20:00,34.26,34.28,34.21,34.27,286334.0,24.1316,24.1457,24.0964,24.1386,286334.0
2017-03-14 11:30:00,34.27,34.28,34.2,34.21,576665.0,24.1386,24.1457,24.0893,24.0964,576665.0
2017-03-14 11:40:00,34.2,34.22,34.19,34.22,244499.0,24.0893,24.1034,24.0823,24.1034,244499.0
2017-03-14 11:50:00,34.22,34.27,34.21,34.26,330391.0,24.1034,24.1386,24.0964,24.1316,330391.0
2017-03-14 12:00:00,34.26,34.27,34.19,34.2,242064.0,24.1316,24.1386,24.0823,24.0893,242064.0
2017-03-14 12:10:00,34.2,34.21,34.12,34.12,206348.0,24.0893,24.0964,24.033,24.033,206348.0
2017-03-14 12:20:00,34.12,34.15,34.12,34.13,186004.0,24.033,24.0541,24.033,24.04,186004.0
2017-03-14 12:30:00,34.14,34.16,34.13,34.14,178010.0,24.0471,24.0612,24.04,24.0471,178010.0
2017-03-14 12:40:00,34.13,34.19,34.12,34.18,220776.0,24.04,24.0823,24.033,24.0752,220776.0
2017-03-14 12:50:00,34.18,34.19,34.16,34.18,135345.0,24.0752,24.0823,24.0612,24.0752,135345.0
2017-03-14 13:00:00,34.18,34.21,34.17,34.21,158448.0,24.0752,24.0964,24.0682,24.0964,158448.0
2017-03-14 13:10:00,34.2,34.26,34.2,34.23,204735.0,24.0893,24.1316,24.0893,24.1105,204735.0
2017-03-14 13:20:00,34.23,34.28,34.22,34.26,248450.0,24.1105,24.1457,24.1034,24.1316,248450.0
2017-03-14 13:30:00,34.27,34.27,34.22,34.26,213170.0,24.1386,24.1386,24.1034,24.1316,213170.0
2017-03-14 13:40:00,34.26,34.27,34.24,34.27,147761.0,24.1316,24.1386,24.1175,24.1386,147761.0
2017-03-14 13:50:00,34.27,34.28,34.26,34.27,186260.0,24.1386,24.1457,24.1316,24.1386,186260.0
2017-03-14 14:00:00,34.27,34.28,34.25,34.28,295900.0,24.1386,24.1457,24.1245,24.1457,295900.0
2017-03-14 14:10:00,34.27,34.28,34.26,34.26,177570.0,24.1386,24.1457,24.1316,24.1316,177570.0
2017-03-14 14:20:00,34.27,34.28,34.26,34.27,166125.0,24.1386,24.1457,24.1316,24.1386,166125.0
2017-03-14 14:30:00,34.27,34.33,34.27,34.3,376119.0,24.1386,24.1809,24.1386,24.1598,376119.0
2017-03-14 14:40:00,34.3,34.31,34.27,34.27,226237.0,24.1598,24.1668,24.1386,24.1386,226237.0
2017-03-14 14:50:00,34.27,34.28,34.23,34.27,292831.0,24.1386,24.1457,24.1105,24.1386,292831.0
2017-03-14 15:00:00,34.27,34.29,34.26,34.28,195478.0,24.1386,24.1527,24.1316,24.1457,195478.0
2017-03-14 15:10:00,34.28,34.3,34.27,34.29,249163.0,24.1457,24.1598,24.1386,24.1527,249163.0
2017-03-14 15:20:00,34.29,34.3,34.25,34.26,244551.0,24.1527,24.1598,24.1245,24.1316,244551.0
2017-03-14 15:30:00,34.26,34.27,34.22,34.23,364366.0,24.1316,24.1386,24.1034,24.1105,364366.0
2017-03-14 15:40:00,34.23,34.24,34.21,34.23,521265.0,24.1105,24.1175,24.0964,24.1105,521265.0
2017-03-14 15:50:00,34.23,34.24,34.19,34.22,1112902.0,24.1105,24.1175,24.0823,24.1034,1112902.0
2017-03-15 09:30:00,34.22,34.31,34.18,34.3,647393.0,24.1034,24.1668,24.0752,24.1598,647393.0
2017-03-15 09:40:00,34.3,34.38,34.28,34.38,418180.0,24.1598,24.2161,24.1457,24.2161,418180.0
2017-03-15 09:50:00,34.37,34.38,34.28,34.31,283316.0,24.2091,24.2161,24.1457,24.1668,283316.0
2017-03-15 10:00:00,34.31,34.39,34.31,34.37,327076.0,24.1668,24.2232,24.1668,24.2091,327076.0
2017-03-15 10:10:00,34.37,34.37,34.34,34.35,488424.0,24.2091,24.2091,24.1879,24.195,488424.0
2017-03-15 10:20:00,34.35,34.39,34.34,34.38,441731.0,24.195,24.2232,24.1879,24.2161,441731.0
2017-03-15 10:30:00,34.39,34.39,34.32,34.34,414803.0,24.2232,24.2232,24.1739,24.1879,414803.0
2017-03-15 10:40:00,34.34,34.38,34.32,34.38,279463.0,24.1879,24.2161,24.1739,24.2161,279463.0
2017-03-15 10:50:00,34.38,34.4,34.36,34.39,311666.0,24.2161,24.2302,24.202,24.2232,311666.0
2017-03-15 11:00:00,34.4,34.4,34.35,34.37,286105.0,24.2302,24.2302,24.195,24.2091,286105.0
2017-03-15 11:10:00,34.37,34.41,34.36,34.4,297797.0,24.2091,24.2372,24.202,24.2302,297797.0
2017-03-15 11:20:00,34.4,34.46,34.4,34.46,332332.0,24.2302,24.2725,24.2302,24.2725,332332.0
2017-03-15 11:30:00,34.45,34.46,34.42,34.43,318784.0,24.2654,24.2725,24.2443,24.2513,318784.0
2017-03-15 11:40:00,34.43,34.44,34.41,34.43,301733.0,24.2513,24.2584,24.2372,24.2513,301733.0
2017-03-15 11:50:00,34.43,34.46,34.43,34.46,253766.0,24.2513,24.2725,24.2513,24.2725,253766.0
2017-03-15 12:00:00,34.46,34.46,34.44,34.45,186911.0,24.2725,24.2725,24.2584,24.2654,186911.0
2017-03-15 12:10:00,34.45,34.47,34.44,34.46,226697.0,24.2654,24.2795,24.2584,24.2725,226697.0
2017-03-15 12:20:00,34.46,34.47,34.44,34.45,223116.0,24.2725,24.2795,24.2584,24.2654,223116.0
2017-03-15 12:30:00,34.45,34.49,34.44,34.48,417362.0,24.2654,24.2936,24.2584,24.2866,417362.0
2017-03-15 12:40:00,34.48,34.51,34.47,34.5,494716.0,24.2866,24.3077,24.2795,24.3006,494716.0
2017-03-15 12:50:00,34.5,34.52,34.49,34.52,365082.0,24.3006,24.3147,24.2936,24.3147,365082.0
2017-03-15 13:00:00,34.52,34.53,34.47,34.49,271508.0,24.3147,24.3218,24.2795,24.2936,271508.0
2017-03-15 13:10:00,34.49,34.49,34.42,34.43,181727.0,24.2936,24.2936,24.2443,24.2513,181727.0
2017-03-15 13:20:00,34.43,34.46,34.42,34.45,264850.0,24.2513,24.2725,24.2443,24.2654,264850.0
2017-03-15 13:30:00,34.45,34.45,34.42,34.43,207240.0,24.2654,24.2654,24.2443,24.2513,207240.0
2017-03-15 13:40:00,34.42,34.48,34.42,34.48,206065.0,24.2443,24.2866,24.2443,24.2866,206065.0
2017-03-15 13:50:00,34.48,34.48,34.4,34.41,307198.0,24.2866,24.2866,24.2302,24.2372,307198.0
2017-03-15 14:00:00,34.41,34.59,34.41,34.54,894736.0,24.2372,24.364,24.2372,24.3288,894736.0
2017-03-15 14:10:00,34.53,34.58,34.51,34.54,631671.0,24.3218,24.357,24.3077,24.3288,631671.0
2017-03-15 14:20:00,34.55,34.55,34.48,34.49,409787.0,24.3359,24.3359,24.2866,24.2936,409787.0
2017-03-15 14:30:00,34.49,34.58,34.46,34.57,695578.0,24.2936,24.357,24.2725,24.3499,695578.0
2017-03-15 14:40:00,34.56,34.63,34.54,34.62,622587.0,24.3429,24.3922,24.3288,24.3852,622587.0
2017-03-15 14:50:00,34.62,34.64,34.57,34.59,556331.0,24.3852,24.3992,24.3499,24.364,556331.0
2017-03-15 15:00:00,34.59,34.66,34.58,34.66,493293.0,24.364,24.4133,24.357,24.4133,493293.0
2017-03-15 15:10:00,34.66,34.69,34.62,34.67,790654.0,24.4133,24.4345,24.3852,24.4204,790654.0
2017-03-15 15:20:00,34.67,34.69,34.63,34.69,491452.0,24.4204,24.4345,24.3922,24.4345,491452.0
2017-03-15 15:30:00,34.69,34.7,34.66,34.69,767824.0,24.4345,24.4415,24.4133,24.4345,767824.0
2017-03-15 15:40:00,34.69,34.69,34.6,34.62,913103.0,24.4345,24.4345,24.3711,24.3852,913103.0
2017-03-15 15:50:00,34.62,34.68,34.61,34.62,1747528.0,24.3852,24.4274,24.3781,24.3852,1747528.0
2017-03-16 09:30:00,34.58,34.63,34.41,34.45,1104013.0,24.357,24.3922,24.2372,24.2654,1104013.0
2017-03-16 09:40:00,34.45,34.49,34.32,34.35,889990.0,24.2654,24.2936,24.1739,24.195,889990.0
2017-03-16 09:50:00,34.34,34.43,34.33,34.37,517792.0,24.1879,24.2513,24.1809,24.2091,517792.0
2017-03-16 10:00:00,34.38,34.42,34.37,34.4,418677.0,24.2161,24.2443,24.2091,24.2302,418677.0
2017-03-16 10:10:00,34.4,34.41,34.32,34.33,868168.0,24.2302,24.2372,24.1739,24.1809,868168.0
2017-03-16 10:20:00,34.32,34.39,34.29,34.37,467478.0,24.1739,24.2232,24.1527,24.2091,467478.0
2017-03-16 10:30:00,34.38,34.42,34.36,34.38,587536.0,24.2161,24.2443,24.202,24.2161,587536.0
2017-03-16 10:40:00,34.38,34.43,34.37,34.43,449631.0,24.2161,24.2513,24.2091,24.2513,449631.0
2017-03-16 10:50:00,34.43,34.43,34.38,34.43,427374.0,24.2513,24.2513,24.2161,24.2513,427374.0
2017-03-16 11:00:00,34.43,34.43,34.31,34.38,332984.0,24.2513,24.2513,24.1668,24.2161,332984.0
2017-03-16 11:10:00,34.38,34.43,34.37,34.41,326075.0,24.2161,24.2513,24.2091,24.2372,326075.0
2017-03-16 11:20:00,34.41,34.42,34.37,34.37,332479.0,24.2372,24.2443,24.2091,24.2091,332479.0
2017-03-16 11:30:00,34.36,34.37,34.29,34.33,407307.0,24.202,24.2091,24.1527,24.1809,407307.0
2017-03-16 11:40:00,34.32,34.34,34.26,34.29,295660.0,24.1739,24.1879,24.1316,24.1527,295660.0
2017-03-16 11:50:00,34.29,34.35,34.29,34.34,310380.0,24.1527,24.195,24.1527,24.1879,310380.0
2017-03-16 12:00:00,34.34,34.37,34.34,34.37,231792.0,24.1879,24.2091,24.1879,24.2091,231792.0
2017-03-16 12:10:00,34.37,34.39,34.36,34.39,272759.0,24.2091,24.2232,24.202,24.2232,272759.0
2017-03-16 12:20:00,34.39,34.4,34.34,34.35,335170.0,24.2232,24.2302,24.1879,24.195,335170.0
2017-03-16 12:30:00,34.34,34.35,34.32,34.33,199365.0,24.1879,24.195,24.1739,24.1809,199365.0
2017-03-16 12:40:00,34.33,34.41,34.32,34.37,281138.0,24.1809,24.2372,24.1739,24.2091,281138.0
2017-03-16 12:50:00,34.37,34.4,34.36,34.38,192250.0,24.2091,24.2302,24.202,24.2161,192250.0
2017-03-16 13:00:00,34.38,34.39,34.34,34.37,260420.0,24.2161,24.2232,24.1879,24.2091,260420.0
2017-03-16 13:10:00,34.37,34.4,34.33,34.34,275719.0,24.2091,24.2302,24.1809,24.1879,275719.0
2017-03-16 13:20:00,34.34,34.35,34.33,34.35,111069.0,24.1879,24.195,24.1809,24.195,111069.0
2017-03-16 13:30:00,34.34,34.35,34.31,34.32,194458.0,24.1879,24.195,24.1668,24.1739,194458.0
2017-03-16 13:40:00,34.32,34.34,34.31,34.33,143693.0,24.1739,24.1879,24.1668,24.1809,143693.0
2017-03-16 13:50:00,34.34,34.35,34.3,34.3,173024.0,24.1879,24.195,24.1598,24.1598,173024.0
2017-03-16 14:00:00,34.3,34.31,34.28,34.29,132833.0,24.1598,24.1668,24.1457,24.1527,132833.0
2017-03-16 14:10:00,34.29,34.33,34.28,34.32,246052.0,24.1527,24.1809,24.1457,24.1739,246052.0
2017-03-16 14:20:00,34.33,34.34,34.31,34.34,206258.0,24.1809,24.1879,24.1668,24.1879,206258.0
2017-03-16 14:30:00,34.34,34.36,34.33,34.34,449113.0,24.1879,24.202,24.1809,24.1879,449113.0
2017-03-16 14:40:00,34.34,34.34,34.27,34.29,362345.0,24.1879,24.1879,24.1386,24.1527,362345.0
2017-03-16 14:50:00,34.28,34.29,34.26,34.27,201178.0,24.1457,24.1527,24.1316,24.1386,201178.0
2017-03-16 15:00:00,34.27,34.31,34.25,34.3,295909.0,24.1386,24.1668,24.1245,24.1598,295909.0
2017-03-16 15:10:00,34.3,34.36,34.3,34.36,657389.0,24.1598,24.202,24.1598,24.202,657389.0
2017-03-16 15:20:00,34.36,34.41,34.35,34.37,549667.0,24.202,24.2372,24.195,24.2091,549667.0
2017-03-16 15:30:00,34.36,34.4,34.34,34.4,424702.0,24.202,24.2302,24.1879,24.2302,424702.0
2017-03-16 15:40:00,34.4,34.43,34.37,34.38,927442.0,24.2302,24.2513,24.2091,24.2161,927442.0
2017-03-16 15:50:00,34.38,34.44,34.34,34.42,2159252.0,24.2161,24.2584,24.1879,24.2443,2159252.0
2017-03-17 09:30:00,34.46,34.48,34.27,34.37,6385122.0,24.2725,24.2866,24.1386,24.2091,6385122.0
2017-03-17 09:40:00,34.38,34.49,34.37,34.49,420868.0,24.2161,24.2936,24.2091,24.2936,420868.0
2017-03-17 09:50:00,34.49,34.56,34.47,34.47,461267.0,24.2936,24.3429,24.2795,24.2795,461267.0
2017-03-17 10:00:00,34.48,34.51,34.42,34.51,455894.0,24.2866,24.3077,24.2443,24.3077,455894.0
2017-03-17 10:10:00,34.51,34.55,34.48,34.51,659194.0,24.3077,24.3359,24.2866,24.3077,659194.0
2017-03-17 10:20:00,34.5,34.57,34.46,34.55,642768.0,24.3006,24.3499,24.2725,24.3359,642768.0
2017-03-17 10:30:00,34.56,34.56,34.41,34.41,422171.0,24.3429,24.3429,24.2372,24.2372,422171.0
2017-03-17 10:40:00,34.42,34.45,34.38,34.44,258184.0,24.2443,24.2654,24.2161,24.2584,258184.0
2017-03-17 10:50:00,34.44,34.45,34.36,34.39,334111.0,24.2584,24.2654,24.202,24.2232,334111.0
2017-03-17 11:00:00,34.4,34.44,34.33,34.44,369099.0,24.2302,24.2584,24.1809,24.2584,369099.0
2017-03-17 11:10:00,34.44,34.48,34.42,34.44,413823.0,24.2584,24.2866,24.2443,24.2584,413823.0
2017-03-17 11:20:00,34.45,34.47,34.43,34.47,273151.0,24.2654,24.2795,24.2513,24.2795,273151.0
2017-03-17 11:30:00,34.47,34.47,34.39,34.41,230902.0,24.2795,24.2795,24.2232,24.2372,230902.0
2017-03-17 11:40:00,34.41,34.48,34.4,34.41,405510.0,24.2372,24.2866,24.2302,24.2372,405510.0
2017-03-17 11:50:00,34.4,34.47,34.39,34.46,286187.0,24.2302,24.2795,24.2232,24.2725,286187.0
2017-03-17 12:00:00,34.46,34.49,34.43,34.46,252339.0,24.2725,24.2936,24.2513,24.2725,252339.0
2017-03-17 12:10:00,34.45,34.47,34.43,34.45,245662.0,24.2654,24.2795,24.2513,24.2654,245662.0
2017-03-17 12:20:00,34.45,34.46,34.43,34.45,169460.0,24.2654,24.2725,24.2513,24.2654,169460.0
2017-03-17 12:30:00,34.45,34.45,34.42,34.44,187328.0,24.2654,24.2654,24.2443,24.2584,187328.0
2017-03-17 12:40:00,34.44,34.46,34.43,34.44,163538.0,24.2584,24.2725,24.2513,24.2584,163538.0
2017-03-17 12:50:00,34.44,34.47,34.42,34.42,287863.0,24.2584,24.2795,24.2443,24.2443,287863.0
2017-03-17 13:00:00,34.43,34.44,34.41,34.43,139331.0,24.2513,24.2584,24.2372,24.2513,139331.0
2017-03-17 13:10:00,34.44,34.49,34.41,34.48,339157.0,24.2584,24.2936,24.2372,24.2866,339157.0
2017-03-17 13:20:00,34.48,34.5,34.48,34.49,200927.0,24.2866,24.3006,24.2866,24.2936,200927.0
2017-03-17 13:30:00,34.5,34.5,34.47,34.49,246365.0,24.3006,24.3006,24.2795,24.2936,246365.0
2017-03-17 13:40:00,34.49,34.49,34.45,34.47,147190.0,24.2936,24.2936,24.2654,24.2795,147190.0
2017-03-17 13:50:00,34.47,34.5,34.46,34.47,238372.0,24.2795,24.3006,24.2725,24.2795,238372.0
2017-03-17 14:00:00,34.46,34.52,34.46,34.52,235439.0,24.2725,24.3147,24.2725,24.3147,235439.0
2017-03-17 14:10:00,34.52,34.58,34.51,34.53,298318.0,24.3147,24.357,24.3077,24.3218,298318.0
2017-03-17 14:20:00,34.53,34.55,34.52,34.53,209657.0,24.3218,24.3359,24.3147,24.3218,209657.0
2017-03-17 14:30:00,34.53,34.56,34.51,34.53,264940.0,24.3218,24.3429,24.3077,24.3218,264940.0
2017-03-17 14:40:00,34.53,34.53,34.48,34.49,217890.0,24.3218,24.3218,24.2866,24.2936,217890.0
2017-03-17 14:50:00,34.5,34.5,34.47,34.49,222875.0,24.3006,24.3006,24.2795,24.2936,222875.0
2017-03-17 15:00:00,34.5,34.5,34.48,34.5,163788.0,24.3006,24.3006,24.2866,24.3006,163788.0
2017-03-17 15:10:00,34.5,34.5,34.47,34.5,339650.0,24.3006,24.3006,24.2795,24.3006,339650.0
2017-03-17 15:20:00,34.5,34.51,34.48,34.48,373279.0,24.3006,24.3077,24.2866,24.2866,373279.0
2017-03-17 15:30:00,34.48,34.49,34.36,34.36,678470.0,24.2866,24.2936,24.202,24.202,678470.0
2017-03-17 15:40:00,34.36,34.38,34.32,34.33,942994.0,24.202,24.2161,24.1739,24.1809,942994.0
2017-03-17 15:50:00,34.34,34.37,34.3,34.31,2022599.0,24.1879,24.2091,24.1598,24.1668,2022599.0
2017-03-20 09:30:00,34.4,34.46,34.36,34.43,790111.0,24.2302,24.2725,24.202,24.2513,790111.0
2017-03-20 09:40:00,34.42,34.43,34.38,34.4,390433.0,24.2443,24.2513,24.2161,24.2302,390433.0
2017-03-20 09:50:00,34.4,34.43,34.36,34.4,410886.0,24.2302,24.2513,24.202,24.2302,410886.0
2017-03-20 10:00:00,34.4,34.42,34.37,34.37,325068.0,24.2302,24.2443,24.2091,24.2091,325068.0
2017-03-20 10:10:00,34.38,34.41,34.37,34.4,272276.0,24.2161,24.2372,24.2091,24.2302,272276.0
2017-03-20 10:20:00,34.4,34.42,34.37,34.38,367842.0,24.2302,24.2443,24.2091,24.2161,367842.0
2017-03-20 10:30:00,34.39,34.42,34.36,34.39,540311.0,24.2232,24.2443,24.202,24.2232,540311.0
2017-03-20 10:40:00,34.39,34.4,34.35,34.35,433600.0,24.2232,24.2302,24.195,24.195,433600.0
2017-03-20 10:50:00,34.35,34.38,34.34,34.37,487444.0,24.195,24.2161,24.1879,24.2091,487444.0
2017-03-20 11:00:00,34.38,34.39,34.36,34.39,340114.0,24.2161,24.2232,24.202,24.2232,340114.0
2017-03-20 11:10:00,34.39,34.43,34.38,34.43,338057.0,24.2232,24.2513,24.2161,24.2513,338057.0
2017-03-20 11:20:00,34.43,34.46,34.41,34.43,374491.0,24.2513,24.2725,24.2372,24.2513,374491.0
2017-03-20 11:30:00,34.44,34.44,34.42,34.44,176839.0,24.2584,24.2584,24.2443,24.2584,176839.0
2017-03-20 11:40:00,34.43,34.44,34.41,34.44,190356.0,24.2513,24.2584,24.2372,24.2584,190356.0
2017-03-20 11:50:00,34.44,34.5,34.43,34.47,329509.0,24.2584,24.3006,24.2513,24.2795,329509.0
2017-03-20 12:00:00,34.47,34.47,34.41,34.46,302138.0,24.2795,24.2795,24.2372,24.2725,302138.0
2017-03-20 12:10:00,34.45,34.49,34.41,34.42,241389.0,24.2654,24.2936,24.2372,24.2443,241389.0
2017-03-20 12:20:00,34.41,34.43,34.41,34.42,220721.0,24.2372,24.2513,24.2372,24.2443,220721.0
2017-03-20 12:30:00,34.42,34.43,34.4,34.4,179072.0,24.2443,24.2513,24.2302,24.2302,179072.0
2017-03-20 12:40:00,34.41,34.46,34.4,34.44,295905.0,24.2372,24.2725,24.2302,24.2584,295905.0
2017-03-20 12:50:00,34.44,34.45,34.43,34.45,210988.0,24.2584,24.2654,24.2513,24.2654,210988.0
2017-03-20 13:00:00,34.45,34.45,34.37,34.39,464353.0,24.2654,24.2654,24.2091,24.2232,464353.0
2017-03-20 13:10:00,34.4,34.4,34.38,34.4,231816.0,24.2302,24.2302,24.2161,24.2302,231816.0
2017-03-20 13:20:00,34.4,34.44,34.39,34.42,340217.0,24.2302,24.2584,24.2232,24.2443,340217.0
2017-03-20 13:30:00,34.43,34.43,34.4,34.4,221030.0,24.2513,24.2513,24.2302,24.2302,221030.0
2017-03-20 13:40:00,34.4,34.41,34.33,34.4,490373.0,24.2302,24.2372,24.1809,24.2302,490373.0
2017-03-20 13:50:00,34.4,34.41,34.38,34.39,283330.0,24.2302,24.2372,24.2161,24.2232,283330.0
2017-03-20 14:00:00,34.39,34.41,34.37,34.39,215069.0,24.2232,24.2372,24.2091,24.2232,215069.0
2017-03-20 14:10:00,34.39,34.41,34.38,34.4,266166.0,24.2232,24.2372,24.2161,24.2302,266166.0
2017-03-20 14:20:00,34.39,34.41,34.37,34.39,259653.0,24.2232,24.2372,24.2091,24.2232,259653.0
2017-03-20 14:30:00,34.39,34.4,34.35,34.36,384043.0,24.2232,24.2302,24.195,24.202,384043.0
2017-03-20 14:40:00,34.36,34.37,34.32,34.34,428284.0,24.202,24.2091,24.1739,24.1879,428284.0
2017-03-20 14:50:00,34.34,34.35,34.32,34.35,210403.0,24.1879,24.195,24.1739,24.195,210403.0
2017-03-20 15:00:00,34.35,34.35,34.32,34.34,247623.0,24.195,24.195,24.1739,24.1879,247623.0
2017-03-20 15:10:00,34.34,34.4,34.34,34.39,361565.0,24.1879,24.2302,24.1879,24.2232,361565.0
2017-03-20 15:20:00,34.4,34.4,34.37,34.38,252640.0,24.2302,24.2302,24.2091,24.2161,252640.0
2017-03-20 15:30:00,34.39,34.44,34.38,34.4,509938.0,24.2232,24.2584,24.2161,24.2302,509938.0
2017-03-20 15:40:00,34.4,34.42,34.39,34.4,450795.0,24.2302,24.2443,24.2232,24.2302,450795.0
2017-03-20 15:50:00,34.4,34.41,34.35,34.37,1137801.0,24.2302,24.2372,24.195,24.2091,1137801.0
2017-03-21 09:30:00,34.48,34.6,34.42,34.59,1008630.0,24.2866,24.3711,24.2443,24.364,1008630.0
2017-03-21 09:40:00,34.59,34.61,34.54,34.61,733497.0,24.364,24.3781,24.3288,24.3781,733497.0
2017-03-21 09:50:00,34.6,34.61,34.57,34.58,399358.0,24.3711,24.3781,24.3499,24.357,399358.0
2017-03-21 10:00:00,34.57,34.58,34.49,34.57,663516.0,24.3499,24.357,24.2936,24.3499,663516.0
2017-03-21 10:10:00,34.57,34.59,34.53,34.55,539229.0,24.3499,24.364,24.3218,24.3359,539229.0
2017-03-21 10:20:00,34.55,34.56,34.46,34.5,564534.0,24.3359,24.3429,24.2725,24.3006,564534.0
2017-03-21 10:30:00,34.49,34.55,34.49,34.51,442554.0,24.2936,24.3359,24.2936,24.3077,442554.0
2017-03-21 10:40:00,34.51,34.55,34.46,34.55,517959.0,24.3077,24.3359,24.2725,24.3359,517959.0
2017-03-21 10:50:00,34.55,34.55,34.38,34.41,802512.0,24.3359,24.3359,24.2161,24.2372,802512.0
2017-03-21 11:00:00,34.41,34.46,34.38,34.46,652197.0,24.2372,24.2725,24.2161,24.2725,652197.0
2017-03-21 11:10:00,34.46,34.53,34.41,34.43,532911.0,24.2725,24.3218,24.2372,24.2513,532911.0
2017-03-21 11:20:00,34.43,34.49,34.4,34.45,664382.0,24.2513,24.2936,24.2302,24.2654,664382.0
2017-03-21 11:30:00,34.45,34.45,34.18,34.38,1108211.0,24.2654,24.2654,24.0752,24.2161,1108211.0
2017-03-21 11:40:00,34.38,34.48,34.38,34.45,534112.0,24.2161,24.2866,24.2161,24.2654,534112.0
2017-03-21 11:50:00,34.45,34.53,34.43,34.52,605348.0,24.2654,24.3218,24.2513,24.3147,605348.0
2017-03-21 12:00:00,34.52,34.55,34.47,34.52,450051.0,24.3147,24.3359,24.2795,24.3147,450051.0
2017-03-21 12:10:00,34.52,34.52,34.48,34.49,401950.0,24.3147,24.3147,24.2866,24.2936,401950.0
2017-03-21 12:20:00,34.5,34.5,34.43,34.49,286326.0,24.3006,24.3006,24.2513,24.2936,286326.0
2017-03-21 12:30:00,34.49,34.51,34.44,34.45,351727.0,24.2936,24.3077,24.2584,24.2654,351727.0
2017-03-21 12:40:00,34.45,34.5,34.42,34.43,475142.0,24.2654,24.3006,24.2443,24.2513,475142.0
2017-03-21 12:50:00,34.43,34.49,34.4,34.47,447971.0,24.2513,24.2936,24.2302,24.2795,447971.0
2017-03-21 13:00:00,34.48,34.51,34.45,34.46,242175.0,24.2866,24.3077,24.2654,24.2725,242175.0
2017-03-21 13:10:00,34.45,34.48,34.39,34.4,2696693.0,24.2654,24.2866,24.2232,24.2302,2696693.0
2017-03-21 13:20:00,34.41,34.41,34.31,34.37,1410979.0,24.2372,24.2372,24.1668,24.2091,1410979.0
2017-03-21 13:30:00,34.37,34.4,34.34,34.36,387522.0,24.2091,24.2302,24.1879,24.202,387522.0
2017-03-21 13:40:00,34.35,34.39,34.34,34.35,418285.0,24.195,24.2232,24.1879,24.195,418285.0
2017-03-21 13:50:00,34.35,34.36,34.27,34.29,448074.0,24.195,24.202,24.1386,24.1527,448074.0
2017-03-21 14:00:00,34.29,34.35,34.29,34.34,738768.0,24.1527,24.195,24.1527,24.1879,738768.0
2017-03-21 14:10:00,34.34,34.4,34.31,34.39,422976.0,24.1879,24.2302,24.1668,24.2232,422976.0
2017-03-21 14:20:00,34.39,34.4,34.33,34.37,482804.0,24.2232,24.2302,24.1809,24.2091,482804.0
2017-03-21 14:30:00,34.37,34.43,34.36,34.39,488322.0,24.2091,24.2513,24.202,24.2232,488322.0
2017-03-21 14:40:00,34.39,34.4,34.33,34.34,500326.0,24.2232,24.2302,24.1809,24.1879,500326.0
2017-03-21 14:50:00,34.35,34.4,34.33,34.38,406770.0,24.195,24.2302,24.1809,24.2161,406770.0
2017-03-21 15:00:00,34.38,34.42,34.35,34.4,509666.0,24.2161,24.2443,24.195,24.2302,509666.0
2017-03-21 15:10:00,34.4,34.43,34.37,34.4,470575.0,24.2302,24.2513,24.2091,24.2302,470575.0
2017-03-21 15:20:00,34.4,34.43,34.37,34.4,683332.0,24.2302,24.2513,24.2091,24.2302,683332.0
2017-03-21 15:30:00,34.39,34.4,34.3,34.31,653716.0,24.2232,24.2302,24.1598,24.1668,653716.0
2017-03-21 15:40:00,34.3,34.32,34.25,34.26,1196607.0,24.1598,24.1739,24.1245,24.1316,1196607.0
2017-03-21 15:50:00,34.26,34.29,34.22,34.25,2717662.0,24.1316,24.1527,24.1034,24.1245,2717662.0
2017-03-22 09:30:00,34.3,34.41,34.26,34.37,1400069.0,24.1598,24.2372,24.1316,24.2091,1400069.0
2017-03-22 09:40:00,34.37,34.4,34.22,34.25,597664.0,24.2091,24.2302,24.1034,24.1245,597664.0
2017-03-22 09:50:00,34.25,34.25,34.12,34.14,693690.0,24.1245,24.1245,24.033,24.0471,693690.0
2017-03-22 10:00:00,34.14,34.15,34.02,34.04,791157.0,24.0471,24.0541,23.9625,23.9766,791157.0
2017-03-22 10:10:00,34.04,34.1,33.99,34.07,615827.0,23.9766,24.0189,23.9414,23.9978,615827.0
2017-03-22 10:20:00,34.06,34.13,34.05,34.12,544456.0,23.9907,24.04,23.9837,24.033,544456.0
2017-03-22 10:30:00,34.12,34.19,34.08,34.16,642379.0,24.033,24.0823,24.0048,24.0612,642379.0
2017-03-22 10:40:00,34.16,34.19,34.04,34.09,762994.0,24.0612,24.0823,23.9766,24.0118,762994.0
2017-03-22 10:50:00,34.09,34.25,34.08,34.25,488318.0,24.0118,24.1245,24.0048,24.1245,488318.0
2017-03-22 11:00:00,34.25,34.25,34.14,34.19,284812.0,24.1245,24.1245,24.0471,24.0823,284812.0
2017-03-22 11:10:00,34.19,34.29,34.16,34.26,518137.0,24.0823,24.1527,24.0612,24.1316,518137.0
2017-03-22 11:20:00,34.26,34.35,34.24,34.34,349233.0,24.1316,24.195,24.1175,24.1879,349233.0
2017-03-22 11:30:00,34.34,34.35,34.25,34.26,374170.0,24.1879,24.195,24.1245,24.1316,374170.0
2017-03-22 11:40:00,34.25,34.29,34.24,34.27,312087.0,24.1245,24.1527,24.1175,24.1386,312087.0
2017-03-22 11:50:00,34.27,34.3,34.24,34.28,440395.0,24.1386,24.1598,24.1175,24.1457,440395.0
2017-03-22 12:00:00,34.29,34.36,34.27,34.33,438755.0,24.1527,24.202,24.1386,24.1809,438755.0
2017-03-22 12:10:00,34.33,34.34,34.28,34.28,282778.0,24.1809,24.1879,24.1457,24.1457,282778.0
2017-03-22 12:20:00,34.28,34.3,34.27,34.29,240661.0,24.1457,24.1598,24.1386,24.1527,240661.0
2017-03-22 12:30:00,34.29,34.33,34.27,34.28,335623.0,24.1527,24.1809,24.1386,24.1457,335623.0
2017-03-22 12:40:00,34.28,34.29,34.24,34.24,469969.0,24.1457,24.1527,24.1175,24.1175,469969.0
2017-03-22 12:50:00,34.24,34.3,34.23,34.28,322559.0,24.1175,24.1598,24.1105,24.1457,322559.0
2017-03-22 13:00:00,34.27,34.3,34.23,34.3,970049.0,24.1386,24.1598,24.1105,24.1598,970049.0
2017-03-22 13:10:00,34.3,34.41,34.29,34.39,1275036.0,24.1598,24.2372,24.1527,24.2232,1275036.0
2017-03-22 13:20:00,34.39,34.42,34.35,34.38,289395.0,24.2232,24.2443,24.195,24.2161,289395.0
2017-03-22 13:30:00,34.38,34.43,34.37,34.43,280055.0,24.2161,24.2513,24.2091,24.2513,280055.0
2017-03-22 13:40:00,34.42,34.43,34.37,34.4,416937.0,24.2443,24.2513,24.2091,24.2302,416937.0
2017-03-22 13:50:00,34.4,34.41,34.33,34.34,346622.0,24.2302,24.2372,24.1809,24.1879,346622.0
2017-03-22 14:00:00,34.34,34.4,34.34,34.4,274993.0,24.1879,24.2302,24.1879,24.2302,274993.0
2017-03-22 14:10:00,34.4,34.43,34.36,34.38,343493.0,24.2302,24.2513,24.202,24.2161,343493.0
2017-03-22 14:20:00,34.38,34.43,34.37,34.42,262094.0,24.2161,24.2513,24.2091,24.2443,262094.0
2017-03-22 14:30:00,34.42,34.47,34.41,34.45,339049.0,24.2443,24.2795,24.2372,24.2654,339049.0
2017-03-22 14:40:00,34.45,34.48,34.44,34.47,366219.0,24.2654,24.2866,24.2584,24.2795,366219.0
2017-03-22 14:50:00,34.46,34.49,34.44,34.45,285150.0,24.2725,24.2936,24.2584,24.2654,285150.0
2017-03-22 15:00:00,34.45,34.46,34.4,34.41,369340.0,24.2654,24.2725,24.2302,24.2372,369340.0
2017-03-22 15:10:00,34.41,34.44,34.37,34.4,711858.0,24.2372,24.2584,24.2091,24.2302,711858.0
2017-03-22 15:20:00,34.4,34.47,34.4,34.43,326056.0,24.2302,24.2795,24.2302,24.2513,326056.0
2017-03-22 15:30:00,34.44,34.45,34.4,34.43,557740.0,24.2584,24.2654,24.2302,24.2513,557740.0
2017-03-22 15:40:00,34.43,34.49,34.42,34.48,1213687.0,24.2513,24.2936,24.2443,24.2866,1213687.0
2017-03-22 15:50:00,34.48,34.54,34.46,34.47,2635422.0,24.2866,24.3288,24.2725,24.2795,2635422.0
2017-03-23 09:30:00,34.32,34.56,34.31,34.54,867710.0,24.1739,24.3429,24.1668,24.3288,867710.0
2017-03-23 09:40:00,34.53,34.53,34.42,34.42,711687.0,24.3218,24.3218,24.2443,24.2443,711687.0
2017-03-23 09:50:00,34.43,34.45,34.33,34.33,578101.0,24.2513,24.2654,24.1809,24.1809,578101.0
2017-03-23 10:00:00,34.34,34.39,34.33,34.38,436726.0,24.1879,24.2232,24.1809,24.2161,436726.0
2017-03-23 10:10:00,34.37,34.4,34.34,34.36,279294.0,24.2091,24.2302,24.1879,24.202,279294.0
2017-03-23 10:20:00,34.36,34.38,34.33,34.37,280329.0,24.202,24.2161,24.1809,24.2091,280329.0
2017-03-23 10:30:00,34.36,34.4,34.35,34.39,365161.0,24.202,24.2302,24.195,24.2232,365161.0
2017-03-23 10:40:00,34.38,34.42,34.38,34.4,356985.0,24.2161,24.2443,24.2161,24.2302,356985.0
2017-03-23 10:50:00,34.39,34.49,34.39,34.48,526888.0,24.2232,24.2936,24.2232,24.2866,526888.0
2017-03-23 11:00:00,34.48,34.49,34.42,34.49,539028.0,24.2866,24.2936,24.2443,24.2936,539028.0
2017-03-23 11:10:00,34.48,34.49,34.44,34.48,611904.0,24.2866,24.2936,24.2584,24.2866,611904.0
2017-03-23 11:20:00,34.48,34.51,34.45,34.51,405926.0,24.2866,24.3077,24.2654,24.3077,405926.0
2017-03-23 11:30:00,34.51,34.54,34.5,34.52,313583.0,24.3077,24.3288,24.3006,24.3147,313583.0
2017-03-23 11:40:00,34.52,34.54,34.48,34.5,266875.0,24.3147,24.3288,24.2866,24.3006,266875.0
2017-03-23 11:50:00,34.49,34.54,34.47,34.52,349637.0,24.2936,24.3288,24.2795,24.3147,349637.0
2017-03-23 12:00:00,34.52,34.55,34.49,34.49,278112.0,24.3147,24.3359,24.2936,24.2936,278112.0
2017-03-23 12:10:00,34.5,34.55,34.49,34.52,278466.0,24.3006,24.3359,24.2936,24.3147,278466.0
2017-03-23 12:20:00,34.52,34.56,34.52,34.56,214164.0,24.3147,24.3429,24.3147,24.3429,214164.0
2017-03-23 12:30:00,34.55,34.56,34.51,34.51,285236.0,24.3359,24.3429,24.3077,24.3077,285236.0
2017-03-23 12:40:00,34.51,34.53,34.48,34.5,207361.0,24.3077,24.3218,24.2866,24.3006,207361.0
2017-03-23 12:50:00,34.5,34.55,34.49,34.54,235985.0,24.3006,24.3359,24.2936,24.3288,235985.0
2017-03-23 13:00:00,34.55,34.55,34.39,34.4,393363.0,24.3359,24.3359,24.2232,24.2302,393363.0
2017-03-23 13:10:00,34.4,34.45,34.38,34.41,408459.0,24.2302,24.2654,24.2161,24.2372,408459.0
2017-03-23 13:20:00,34.41,34.44,34.38,34.39,453835.0,24.2372,24.2584,24.2161,24.2232,453835.0
2017-03-23 13:30:00,34.38,34.45,34.38,34.42,290044.0,24.2161,24.2654,24.2161,24.2443,290044.0
2017-03-23 13:40:00,34.42,34.48,34.4,34.47,262190.0,24.2443,24.2866,24.2302,24.2795,262190.0
2017-03-23 13:50:00,34.47,34.48,34.43,34.43,213895.0,24.2795,24.2866,24.2513,24.2513,213895.0
2017-03-23 14:00:00,34.43,34.49,34.42,34.48,290267.0,24.2513,24.2936,24.2443,24.2866,290267.0
2017-03-23 14:10:00,34.48,34.48,34.43,34.44,250643.0,24.2866,24.2866,24.2513,24.2584,250643.0
2017-03-23 14:20:00,34.44,34.45,34.4,34.41,292776.0,24.2584,24.2654,24.2302,24.2372,292776.0
2017-03-23 14:30:00,34.41,34.42,34.36,34.4,326050.0,24.2372,24.2443,24.202,24.2302,326050.0
2017-03-23 14:40:00,34.4,34.42,34.38,34.41,282541.0,24.2302,24.2443,24.2161,24.2372,282541.0
2017-03-23 14:50:00,34.4,34.44,34.37,34.41,368582.0,24.2302,24.2584,24.2091,24.2372,368582.0
2017-03-23 15:00:00,34.41,34.43,34.39,34.41,367189.0,24.2372,24.2513,24.2232,24.2372,367189.0
2017-03-23 15:10:00,34.41,34.42,34.3,34.32,653748.0,24.2372,24.2443,24.1598,24.1739,653748.0
2017-03-23 15:20:00,34.32,34.36,34.27,34.28,540870.0,24.1739,24.202,24.1386,24.1457,540870.0
2017-03-23 15:30:00,34.28,34.32,34.23,34.3,1012542.0,24.1457,24.1739,24.1105,24.1598,1012542.0
2017-03-23 15:40:00,34.3,34.35,34.26,34.32,859468.0,24.1598,24.195,24.1316,24.1739,859468.0
2017-03-23 15:50:00,34.32,34.35,34.25,34.29,1627133.0,24.1739,24.195,24.1245,24.1527,1627133.0
2017-03-24 09:30:00,34.27,34.27,34.11,34.21,835089.0,24.1386,24.1386,24.0259,24.0964,835089.0
2017-03-24 09:40:00,34.21,34.22,34.18,34.2,332652.0,24.0964,24.1034,24.0752,24.0893,332652.0
2017-03-24 09:50:00,34.2,34.21,34.15,34.19,545622.0,24.0893,24.0964,24.0541,24.0823,545622.0
2017-03-24 10:00:00,34.18,34.26,34.15,34.19,1061621.0,24.0752,24.1316,24.0541,24.0823,1061621.0
2017-03-24 10:10:00,34.19,34.19,34.14,34.15,454399.0,24.0823,24.0823,24.0471,24.0541,454399.0
2017-03-24 10:20:00,34.15,34.16,34.1,34.11,895757.0,24.0541,24.0612,24.0189,24.0259,895757.0
2017-03-24 10:30:00,34.11,34.12,34.07,34.07,602500.0,24.0259,24.033,23.9978,23.9978,602500.0
2017-03-24 10:40:00,34.07,34.12,34.06,34.11,504280.0,23.9978,24.033,23.9907,24.0259,504280.0
2017-03-24 10:50:00,34.12,34.18,34.11,34.18,524206.0,24.033,24.0752,24.0259,24.0752,524206.0
2017-03-24 11:00:00,34.17,34.2,34.17,34.17,738305.0,24.0682,24.0893,24.0682,24.0682,738305.0
2017-03-24 11:10:00,34.17,34.18,34.12,34.16,481649.0,24.0682,24.0752,24.033,24.0612,481649.0
2017-03-24 11:20:00,34.16,34.17,34.09,34.1,401541.0,24.0612,24.0682,24.0118,24.0189,401541.0
2017-03-24 11:30:00,34.1,34.12,34.09,34.1,464144.0,24.0189,24.033,24.0118,24.0189,464144.0
2017-03-24 11:40:00,34.09,34.1,34.05,34.07,326176.0,24.0118,24.0189,23.9837,23.9978,326176.0
2017-03-24 11:50:00,34.07,34.1,34.06,34.06,545130.0,23.9978,24.0189,23.9907,23.9907,545130.0
2017-03-24 12:00:00,34.06,34.08,34.05,34.07,345303.0,23.9907,24.0048,23.9837,23.9978,345303.0
2017-03-24 12:10:00,34.07,34.08,33.99,34.07,706611.0,23.9978,24.0048,23.9414,23.9978,706611.0
2017-03-24 12:20:00,34.06,34.13,34.01,34.12,548898.0,23.9907,24.04,23.9555,24.033,548898.0
2017-03-24 12:30:00,34.12,34.13,34.08,34.1,280621.0,24.033,24.04,24.0048,24.0189,280621.0
2017-03-24 12:40:00,34.1,34.11,34.08,34.09,274714.0,24.0189,24.0259,24.0048,24.0118,274714.0
2017-03-24 12:50:00,34.09,34.1,34.03,34.07,396279.0,24.0118,24.0189,23.9696,23.9978,396279.0
2017-03-24 13:00:00,34.08,34.08,34.02,34.05,313698.0,24.0048,24.0048,23.9625,23.9837,313698.0
2017-03-24 13:10:00,34.05,34.08,34.02,34.04,404787.0,23.9837,24.0048,23.9625,23.9766,404787.0
2017-03-24 13:20:00,34.04,34.08,34.03,34.07,301160.0,23.9766,24.0048,23.9696,23.9978,301160.0
2017-03-24 13:30:00,34.07,34.09,34.02,34.03,350323.0,23.9978,24.0118,23.9625,23.9696,350323.0
2017-03-24 13:40:00,34.04,34.04,33.99,34.01,557076.0,23.9766,23.9766,23.9414,23.9555,557076.0
2017-03-24 13:50:00,34.0,34.01,33.95,33.98,469878.0,23.9485,23.9555,23.9132,23.9344,469878.0
2017-03-24 14:00:00,33.98,34.04,33.97,34.03,490694.0,23.9344,23.9766,23.9273,23.9696,490694.0
2017-03-24 14:10:00,34.04,34.08,34.03,34.08,544311.0,23.9766,24.0048,23.9696,24.0048,544311.0
2017-03-24 14:20:00,34.07,34.09,34.05,34.05,269043.0,23.9978,24.0118,23.9837,23.9837,269043.0
2017-03-24 14:30:00,34.06,34.07,34.02,34.04,264888.0,23.9907,23.9978,23.9625,23.9766,264888.0
2017-03-24 14:40:00,34.03,34.06,34.01,34.04,450194.0,23.9696,23.9907,23.9555,23.9766,450194.0
2017-03-24 14:50:00,34.04,34.06,34.0,34.04,376786.0,23.9766,23.9907,23.9485,23.9766,376786.0
2017-03-24 15:00:00,34.04,34.05,33.97,33.99,737821.0,23.9766,23.9837,23.9273,23.9414,737821.0
2017-03-24 15:10:00,33.99,34.0,33.94,33.96,481250.0,23.9414,23.9485,23.9062,23.9203,481250.0
2017-03-24 15:20:00,33.96,34.01,33.95,33.99,561113.0,23.9203,23.9555,23.9132,23.9414,561113.0
2017-03-24 15:30:00,34.0,34.1,33.95,34.09,951013.0,23.9485,24.0189,23.9132,24.0118,951013.0
2017-03-24 15:40:00,34.09,34.13,33.98,34.03,1319466.0,24.0118,24.04,23.9344,23.9696,1319466.0
2017-03-24 15:50:00,34.03,34.1,33.99,34.01,2583025.0,23.9696,24.0189,23.9414,23.9555,2583025.0
2017-03-27 09:30:00,33.74,33.96,33.74,33.83,1183469.0,23.7653,23.9203,23.7653,23.8287,1183469.0
2017-03-27 09:40:00,33.84,34.0,33.83,34.0,395015.0,23.8358,23.9485,23.8287,23.9485,395015.0
2017-03-27 09:50:00,34.0,34.1,33.99,34.09,364676.0,23.9485,24.0189,23.9414,24.0118,364676.0
2017-03-27 10:00:00,34.09,34.11,33.99,34.04,409142.0,24.0118,24.0259,23.9414,23.9766,409142.0
2017-03-27 10:10:00,34.04,34.12,34.03,34.05,411998.0,23.9766,24.033,23.9696,23.9837,411998.0
2017-03-27 10:20:00,34.05,34.13,34.02,34.09,460968.0,23.9837,24.04,23.9625,24.0118,460968.0
2017-03-27 10:30:00,34.09,34.17,34.09,34.15,433958.0,24.0118,24.0682,24.0118,24.0541,433958.0
2017-03-27 10:40:00,34.15,34.2,34.14,34.17,446350.0,24.0541,24.0893,24.0471,24.0682,446350.0
2017-03-27 10:50:00,34.16,34.2,34.15,34.17,314737.0,24.0612,24.0893,24.0541,24.0682,314737.0
2017-03-27 11:00:00,34.17,34.18,34.11,34.14,336898.0,24.0682,24.0752,24.0259,24.0471,336898.0
2017-03-27 11:10:00,34.14,34.19,34.13,34.19,432108.0,24.0471,24.0823,24.04,24.0823,432108.0
2017-03-27 11:20:00,34.18,34.23,34.18,34.22,347861.0,24.0752,24.1105,24.0752,24.1034,347861.0
2017-03-27 11:30:00,34.23,34.24,34.2,34.22,342938.0,24.1105,24.1175,24.0893,24.1034,342938.0
2017-03-27 11:40:00,34.22,34.26,34.21,34.22,431679.0,24.1034,24.1316,24.0964,24.1034,431679.0
2017-03-27 11:50:00,34.22,34.23,34.17,34.22,563573.0,24.1034,24.1105,24.0682,24.1034,563573.0
2017-03-27 12:00:00,34.22,34.31,34.21,34.29,330694.0,24.1034,24.1668,24.0964,24.1527,330694.0
2017-03-27 12:10:00,34.28,34.29,34.21,34.23,290062.0,24.1457,24.1527,24.0964,24.1105,290062.0
2017-03-27 12:20:00,34.23,34.24,34.19,34.21,167958.0,24.1105,24.1175,24.0823,24.0964,167958.0
2017-03-27 12:30:00,34.21,34.22,34.19,34.22,164174.0,24.0964,24.1034,24.0823,24.1034,164174.0
2017-03-27 12:40:00,34.21,34.23,34.2,34.22,185540.0,24.0964,24.1105,24.0893,24.1034,185540.0
2017-03-27 12:50:00,34.21,34.27,34.21,34.22,250885.0,24.0964,24.1386,24.0964,24.1034,250885.0
2017-03-27 13:00:00,34.23,34.24,34.22,34.23,322207.0,24.1105,24.1175,24.1034,24.1105,322207.0
2017-03-27 13:10:00,34.23,34.24,34.19,34.21,150785.0,24.1105,24.1175,24.0823,24.0964,150785.0
2017-03-27 13:20:00,34.21,34.24,34.21,34.24,228600.0,24.0964,24.1175,24.0964,24.1175,228600.0
2017-03-27 13:30:00,34.24,34.27,34.22,34.23,196387.0,24.1175,24.1386,24.1034,24.1105,196387.0
2017-03-27 13:40:00,34.23,34.23,34.19,34.2,264608.0,24.1105,24.1105,24.0823,24.0893,264608.0
2017-03-27 13:50:00,34.2,34.23,34.19,34.19,253025.0,24.0893,24.1105,24.0823,24.0823,253025.0
2017-03-27 14:00:00,34.19,34.21,34.18,34.2,243132.0,24.0823,24.0964,24.0752,24.0893,243132.0
2017-03-27 14:10:00,34.2,34.21,34.15,34.16,324476.0,24.0893,24.0964,24.0541,24.0612,324476.0
2017-03-27 14:20:00,34.16,34.16,34.11,34.14,529305.0,24.0612,24.0612,24.0259,24.0471,529305.0
2017-03-27 14:30:00,34.14,34.16,34.12,34.13,328133.0,24.0471,24.0612,24.033,24.04,328133.0
2017-03-27 14:40:00,34.13,34.21,34.12,34.2,319764.0,24.04,24.0964,24.033,24.0893,319764.0
2017-03-27 14:50:00,34.19,34.2,34.16,34.19,351893.0,24.0823,24.0893,24.0612,24.0823,351893.0
2017-03-27 15:00:00,34.18,34.2,34.13,34.2,412377.0,24.0752,24.0893,24.04,24.0893,412377.0
2017-03-27 15:10:00,34.19,34.26,34.19,34.24,388089.0,24.0823,24.1316,24.0823,24.1175,388089.0
2017-03-27 15:20:00,34.23,34.24,34.18,34.19,276924.0,24.1105,24.1175,24.0752,24.0823,276924.0
2017-03-27 15:30:00,34.18,34.25,34.18,34.25,681747.0,24.0752,24.1245,24.0752,24.1245,681747.0
2017-03-27 15:40:00,34.24,34.25,34.21,34.22,499818.0,24.1175,24.1245,24.0964,24.1034,499818.0
2017-03-27 15:50:00,34.23,34.23,34.16,34.19,1248963.0,24.1105,24.1105,24.0612,24.0823,1248963.0
2017-03-28 09:30:00,34.06,34.14,34.03,34.05,836587.0,23.9907,24.0471,23.9696,23.9837,836587.0
2017-03-28 09:40:00,34.05,34.08,34.0,34.03,559758.0,23.9837,24.0048,23.9485,23.9696,559758.0
2017-03-28 09:50:00,34.03,34.04,33.97,34.01,461896.0,23.9696,23.9766,23.9273,23.9555,461896.0
2017-03-28 10:00:00,34.01,34.14,34.0,34.1,505246.0,23.9555,24.0471,23.9485,24.0189,505246.0
2017-03-28 10:10:00,34.1,34.11,34.02,34.07,234856.0,24.0189,24.0259,23.9625,23.9978,234856.0
2017-03-28 10:20:00,34.06,34.07,33.98,34.02,405347.0,23.9907,23.9978,23.9344,23.9625,405347.0
2017-03-28 10:30:00,34.03,34.07,34.01,34.05,782588.0,23.9696,23.9978,23.9555,23.9837,782588.0
2017-03-28 10:40:00,34.05,34.13,34.04,34.12,309235.0,23.9837,24.04,23.9766,24.033,309235.0
2017-03-28 10:50:00,34.11,34.13,34.08,34.13,301909.0,24.0259,24.04,24.0048,24.04,301909.0
2017-03-28 11:00:00,34.13,34.18,34.13,34.18,360568.0,24.04,24.0752,24.04,24.0752,360568.0
2017-03-28 11:10:00,34.18,34.2,34.13,34.13,439789.0,24.0752,24.0893,24.04,24.04,439789.0
2017-03-28 11:20:00,34.14,34.17,34.12,34.16,250189.0,24.0471,24.0682,24.033,24.0612,250189.0
2017-03-28 11:30:00,34.16,34.19,34.15,34.16,313614.0,24.0612,24.0823,24.0541,24.0612,313614.0
2017-03-28 11:40:00,34.17,34.24,34.16,34.24,473771.0,24.0682,24.1175,24.0612,24.1175,473771.0
2017-03-28 11:50:00,34.23,34.24,34.16,34.16,294169.0,24.1105,24.1175,24.0612,24.0612,294169.0
2017-03-28 12:00:00,34.16,34.17,34.12,34.13,432146.0,24.0612,24.0682,24.033,24.04,432146.0
2017-03-28 12:10:00,34.13,34.15,34.09,34.1,248257.0,24.04,24.0541,24.0118,24.0189,248257.0
2017-03-28 12:20:00,34.1,34.11,34.08,34.09,155385.0,24.0189,24.0259,24.0048,24.0118,155385.0
2017-03-28 12:30:00,34.09,34.11,34.08,34.09,188496.0,24.0118,24.0259,24.0048,24.0118,188496.0
2017-03-28 12:40:00,34.1,34.11,34.07,34.08,247031.0,24.0189,24.0259,23.9978,24.0048,247031.0
2017-03-28 12:50:00,34.08,34.13,34.07,34.09,258930.0,24.0048,24.04,23.9978,24.0118,258930.0
2017-03-28 13:00:00,34.09,34.13,34.08,34.12,167964.0,24.0118,24.04,24.0048,24.033,167964.0
2017-03-28 13:10:00,34.12,34.16,34.12,34.13,255797.0,24.033,24.0612,24.033,24.04,255797.0
2017-03-28 13:20:00,34.14,34.15,34.11,34.12,184506.0,24.0471,24.0541,24.0259,24.033,184506.0
2017-03-28 13:30:00,34.13,34.16,34.12,34.15,216645.0,24.04,24.0612,24.033,24.0541,216645.0
2017-03-28 13:40:00,34.16,34.2,34.15,34.19,196601.0,24.0612,24.0893,24.0541,24.0823,196601.0
2017-03-28 13:50:00,34.19,34.23,34.18,34.22,280109.0,24.0823,24.1105,24.0752,24.1034,280109.0
2017-03-28 14:00:00,34.22,34.22,34.16,34.18,244645.0,24.1034,24.1034,24.0612,24.0752,244645.0
2017-03-28 14:10:00,34.18,34.24,34.18,34.21,415107.0,24.0752,24.1175,24.0752,24.0964,415107.0
2017-03-28 14:20:00,34.21,34.24,34.2,34.2,252427.0,24.0964,24.1175,24.0893,24.0893,252427.0
2017-03-28 14:30:00,34.21,34.24,34.19,34.23,244323.0,24.0964,24.1175,24.0823,24.1105,244323.0
2017-03-28 14:40:00,34.23,34.25,34.2,34.23,310249.0,24.1105,24.1245,24.0893,24.1105,310249.0
2017-03-28 14:50:00,34.23,34.23,34.18,34.19,289398.0,24.1105,24.1105,24.0752,24.0823,289398.0
2017-03-28 15:00:00,34.19,34.22,34.17,34.2,374471.0,24.0823,24.1034,24.0682,24.0893,374471.0
2017-03-28 15:10:00,34.2,34.24,34.19,34.23,243348.0,24.0893,24.1175,24.0823,24.1105,243348.0
2017-03-28 15:20:00,34.23,34.26,34.22,34.26,428575.0,24.1105,24.1316,24.1034,24.1316,428575.0
2017-03-28 15:30:00,34.26,34.26,34.19,34.21,581060.0,24.1316,24.1316,24.0823,24.0964,581060.0
2017-03-28 15:40:00,34.21,34.23,34.15,34.16,854883.0,24.0964,24.1105,24.0541,24.0612,854883.0
2017-03-28 15:50:00,34.16,34.21,34.15,34.17,1039472.0,24.0612,24.0964,24.0541,24.0682,1039472.0
2017-03-29 09:30:00,34.16,34.27,34.11,34.27,677360.0,24.0612,24.1386,24.0259,24.1386,677360.0
2017-03-29 09:40:00,34.27,34.3,34.23,34.23,395673.0,24.1386,24.1598,24.1105,24.1105,395673.0
2017-03-29 09:50:00,34.23,34.26,34.17,34.24,468679.0,24.1105,24.1316,24.0682,24.1175,468679.0
2017-03-29 10:00:00,34.25,34.26,34.23,34.23,303999.0,24.1245,24.1316,24.1105,24.1105,303999.0
2017-03-29 10:10:00,34.23,34.25,34.21,34.22,288739.0,24.1105,24.1245,24.0964,24.1034,288739.0
2017-03-29 10:20:00,34.21,34.21,34.16,34.2,277848.0,24.0964,24.0964,24.0612,24.0893,277848.0
2017-03-29 10:30:00,34.21,34.31,34.2,34.3,597267.0,24.0964,24.1668,24.0893,24.1598,597267.0
2017-03-29 10:40:00,34.29,34.34,34.28,34.32,798802.0,24.1527,24.1879,24.1457,24.1739,798802.0
2017-03-29 10:50:00,34.32,34.34,34.3,34.32,459794.0,24.1739,24.1879,24.1598,24.1739,459794.0
2017-03-29 11:00:00,34.32,34.33,34.27,34.3,407439.0,24.1739,24.1809,24.1386,24.1598,407439.0
2017-03-29 11:10:00,34.29,34.31,34.28,34.3,231322.0,24.1527,24.1668,24.1457,24.1598,231322.0
2017-03-29 11:20:00,34.31,34.32,34.28,34.29,260800.0,24.1668,24.1739,24.1457,24.1527,260800.0
2017-03-29 11:30:00,34.29,34.33,34.27,34.32,559876.0,24.1527,24.1809,24.1386,24.1739,559876.0
2017-03-29 11:40:00,34.32,34.36,34.3,34.33,549738.0,24.1739,24.202,24.1598,24.1809,549738.0
2017-03-29 11:50:00,34.33,34.35,34.31,34.34,216657.0,24.1809,24.195,24.1668,24.1879,216657.0
2017-03-29 12:00:00,34.34,34.39,34.33,34.39,348712.0,24.1879,24.2232,24.1809,24.2232,348712.0
2017-03-29 12:10:00,34.38,34.43,34.38,34.42,469437.0,24.2161,24.2513,24.2161,24.2443,469437.0
2017-03-29 12:20:00,34.43,34.45,34.4,34.41,407093.0,24.2513,24.2654,24.2302,24.2372,407093.0
2017-03-29 12:30:00,34.41,34.42,34.38,34.38,263445.0,24.2372,24.2443,24.2161,24.2161,263445.0
2017-03-29 12:40:00,34.39,34.39,34.35,34.37,238591.0,24.2232,24.2232,24.195,24.2091,238591.0
2017-03-29 12:50:00,34.38,34.39,34.36,34.38,311566.0,24.2161,24.2232,24.202,24.2161,311566.0
2017-03-29 13:00:00,34.38,34.42,34.37,34.41,210438.0,24.2161,24.2443,24.2091,24.2372,210438.0
2017-03-29 13:10:00,34.41,34.43,34.4,34.41,411204.0,24.2372,24.2513,24.2302,24.2372,411204.0
2017-03-29 13:20:00,34.41,34.44,34.4,34.44,173703.0,24.2372,24.2584,24.2302,24.2584,173703.0
2017-03-29 13:30:00,34.44,34.45,34.42,34.44,379749.0,24.2584,24.2654,24.2443,24.2584,379749.0
2017-03-29 13:40:00,34.43,34.44,34.39,34.4,205156.0,24.2513,24.2584,24.2232,24.2302,205156.0
2017-03-29 13:50:00,34.4,34.4,34.35,34.37,178991.0,24.2302,24.2302,24.195,24.2091,178991.0
2017-03-29 14:00:00,34.37,34.37,34.33,34.34,190842.0,24.2091,24.2091,24.1809,24.1879,190842.0
2017-03-29 14:10:00,34.34,34.34,34.31,34.33,266762.0,24.1879,24.1879,24.1668,24.1809,266762.0
2017-03-29 14:20:00,34.33,34.38,34.32,34.38,547138.0,24.1809,24.2161,24.1739,24.2161,547138.0
2017-03-29 14:30:00,34.38,34.4,34.33,34.34,310324.0,24.2161,24.2302,24.1809,24.1879,310324.0
2017-03-29 14:40:00,34.34,34.41,34.34,34.41,376421.0,24.1879,24.2372,24.1879,24.2372,376421.0
2017-03-29 14:50:00,34.41,34.42,34.39,34.39,314109.0,24.2372,24.2443,24.2232,24.2232,314109.0
2017-03-29 15:00:00,34.4,34.41,34.39,34.41,139218.0,24.2302,24.2372,24.2232,24.2372,139218.0
2017-03-29 15:10:00,34.41,34.41,34.34,34.37,379234.0,24.2372,24.2372,24.1879,24.2091,379234.0
2017-03-29 15:20:00,34.37,34.38,34.34,34.34,347700.0,24.2091,24.2161,24.1879,24.1879,347700.0
2017-03-29 15:30:00,34.34,34.37,34.33,34.37,336307.0,24.1879,24.2091,24.1809,24.2091,336307.0
2017-03-29 15:40:00,34.37,34.38,34.35,34.37,643434.0,24.2091,24.2161,24.195,24.2091,643434.0
2017-03-29 15:50:00,34.37,34.38,34.31,34.34,1217802.0,24.2091,24.2161,24.1668,24.1879,1217802.0
2017-03-30 09:30:00,34.19,34.28,34.15,34.26,784028.0,24.0823,24.1457,24.0541,24.1316,784028.0
2017-03-30 09:40:00,34.26,34.29,34.23,34.26,433421.0,24.1316,24.1527,24.1105,24.1316,433421.0
2017-03-30 09:50:00,34.26,34.33,34.24,34.3,447262.0,24.1316,24.1809,24.1175,24.1598,447262.0
2017-03-30 10:00:00,34.3,34.43,34.28,34.41,568130.0,24.1598,24.2513,24.1457,24.2372,568130.0
2017-03-30 10:10:00,34.42,34.43,34.38,34.41,420052.0,24.2443,24.2513,24.2161,24.2372,420052.0
2017-03-30 10:20:00,34.42,34.42,34.38,34.41,307369.0,24.2443,24.2443,24.2161,24.2372,307369.0
2017-03-30 10:30:00,34.41,34.44,34.38,34.41,304305.0,24.2372,24.2584,24.2161,24.2372,304305.0
2017-03-30 10:40:00,34.4,34.41,34.37,34.38,321725.0,24.2302,24.2372,24.2091,24.2161,321725.0
2017-03-30 10:50:00,34.37,34.41,34.35,34.41,274353.0,24.2091,24.2372,24.195,24.2372,274353.0
2017-03-30 11:00:00,34.41,34.42,34.36,34.36,295242.0,24.2372,24.2443,24.202,24.202,295242.0
2017-03-30 11:10:00,34.36,34.38,34.35,34.37,220382.0,24.202,24.2161,24.195,24.2091,220382.0
2017-03-30 11:20:00,34.37,34.39,34.35,34.39,309866.0,24.2091,24.2232,24.195,24.2232,309866.0
2017-03-30 11:30:00,34.39,34.4,34.32,34.34,389453.0,24.2232,24.2302,24.1739,24.1879,389453.0
2017-03-30 11:40:00,34.34,34.35,34.33,34.33,234137.0,24.1879,24.195,24.1809,24.1809,234137.0
2017-03-30 11:50:00,34.34,34.35,34.33,34.33,343403.0,24.1879,24.195,24.1809,24.1809,343403.0
2017-03-30 12:00:00,34.34,34.37,34.32,34.37,473630.0,24.1879,24.2091,24.1739,24.2091,473630.0
2017-03-30 12:10:00,34.36,34.38,34.34,34.38,196674.0,24.202,24.2161,24.1879,24.2161,196674.0
2017-03-30 12:20:00,34.38,34.41,34.36,34.41,229842.0,24.2161,24.2372,24.202,24.2372,229842.0
2017-03-30 12:30:00,34.4,34.41,34.33,34.34,271900.0,24.2302,24.2372,24.1809,24.1879,271900.0
2017-03-30 12:40:00,34.34,34.36,34.32,34.35,206409.0,24.1879,24.202,24.1739,24.195,206409.0
2017-03-30 12:50:00,34.36,34.37,34.34,34.36,252996.0,24.202,24.2091,24.1879,24.202,252996.0
2017-03-30 13:00:00,34.37,34.37,34.34,34.37,161106.0,24.2091,24.2091,24.1879,24.2091,161106.0
2017-03-30 13:10:00,34.37,34.4,34.36,34.39,202617.0,24.2091,24.2302,24.202,24.2232,202617.0
2017-03-30 13:20:00,34.4,34.4,34.37,34.38,170095.0,24.2302,24.2302,24.2091,24.2161,170095.0
2017-03-30 13:30:00,34.39,34.41,34.38,34.41,153700.0,24.2232,24.2372,24.2161,24.2372,153700.0
2017-03-30 13:40:00,34.41,34.42,34.37,34.39,273765.0,24.2372,24.2443,24.2091,24.2232,273765.0
2017-03-30 13:50:00,34.39,34.4,34.34,34.34,365135.0,24.2232,24.2302,24.1879,24.1879,365135.0
2017-03-30 14:00:00,34.34,34.35,34.31,34.34,230095.0,24.1879,24.195,24.1668,24.1879,230095.0
2017-03-30 14:10:00,34.34,34.36,34.33,34.34,299829.0,24.1879,24.202,24.1809,24.1879,299829.0
2017-03-30 14:20:00,34.34,34.36,34.33,34.35,229565.0,24.1879,24.202,24.1809,24.195,229565.0
2017-03-30 14:30:00,34.36,34.36,34.31,34.32,395067.0,24.202,24.202,24.1668,24.1739,395067.0
2017-03-30 14:40:00,34.32,34.33,34.3,34.32,300189.0,24.1739,24.1809,24.1598,24.1739,300189.0
2017-03-30 14:50:00,34.32,34.32,34.28,34.3,334101.0,24.1739,24.1739,24.1457,24.1598,334101.0
2017-03-30 15:00:00,34.3,34.31,34.28,34.3,243202.0,24.1598,24.1668,24.1457,24.1598,243202.0
2017-03-30 15:10:00,34.3,34.32,34.29,34.32,226536.0,24.1598,24.1739,24.1527,24.1739,226536.0
2017-03-30 15:20:00,34.32,34.33,34.31,34.32,276809.0,24.1739,24.1809,24.1668,24.1739,276809.0
2017-03-30 15:30:00,34.32,34.38,34.32,34.37,579369.0,24.1739,24.2161,24.1739,24.2091,579369.0
2017-03-30 15:40:00,34.36,34.37,34.33,34.33,443887.0,24.202,24.2091,24.1809,24.1809,443887.0
2017-03-30 15:50:00,34.34,34.37,34.31,34.34,1202633.0,24.1879,24.2091,24.1668,24.1879,1202633.0
2017-03-31 09:30:00,34.21,34.29,34.19,34.23,674530.0,24.0964,24.1527,24.0823,24.1105,674530.0
2017-03-31 09:40:00,34.23,34.27,34.18,34.27,545418.0,24.1105,24.1386,24.0752,24.1386,545418.0
2017-03-31 09:50:00,34.26,34.31,34.23,34.29,369517.0,24.1316,24.1668,24.1105,24.1527,369517.0
2017-03-31 10:00:00,34.29,34.32,34.27,34.32,343594.0,24.1527,24.1739,24.1386,24.1739,343594.0
2017-03-31 10:10:00,34.32,34.33,34.29,34.31,248402.0,24.1739,24.1809,24.1527,24.1668,248402.0
2017-03-31 10:20:00,34.31,34.34,34.29,34.3,269365.0,24.1668,24.1879,24.1527,24.1598,269365.0
2017-03-31 10:30:00,34.3,34.38,34.28,34.32,380800.0,24.1598,24.2161,24.1457,24.1739,380800.0
2017-03-31 10:40:00,34.32,34.35,34.31,34.34,245263.0,24.1739,24.195,24.1668,24.1879,245263.0
2017-03-31 10:50:00,34.33,34.34,34.28,34.28,218478.0,24.1809,24.1879,24.1457,24.1457,218478.0
2017-03-31 11:00:00,34.28,34.32,34.27,34.32,215533.0,24.1457,24.1739,24.1386,24.1739,215533.0
2017-03-31 11:10:00,34.32,34.38,34.31,34.37,221814.0,24.1739,24.2161,24.1668,24.2091,221814.0
2017-03-31 11:20:00,34.37,34.37,34.33,34.34,205742.0,24.2091,24.2091,24.1809,24.1879,205742.0
2017-03-31 11:30:00,34.34,34.35,34.28,34.29,279721.0,24.1879,24.195,24.1457,24.1527,279721.0
2017-03-31 11:40:00,34.29,34.32,34.29,34.3,172652.0,24.1527,24.1739,24.1527,24.1598,172652.0
2017-03-31 11:50:00,34.3,34.31,34.26,34.28,181605.0,24.1598,24.1668,24.1316,24.1457,181605.0
2017-03-31 12:00:00,34.29,34.29,34.26,34.28,122352.0,24.1527,24.1527,24.1316,24.1457,122352.0
2017-03-31 12:10:00,34.28,34.32,34.27,34.29,201725.0,24.1457,24.1739,24.1386,24.1527,201725.0
2017-03-31 12:20:00,34.29,34.31,34.27,34.31,137180.0,24.1527,24.1668,24.1386,24.1668,137180.0
2017-03-31 12:30:00,34.31,34.34,34.28,34.29,254491.0,24.1668,24.1879,24.1457,24.1527,254491.0
2017-03-31 12:40:00,34.28,34.29,34.25,34.25,173003.0,24.1457,24.1527,24.1245,24.1245,173003.0
2017-03-31 12:50:00,34.26,34.27,34.25,34.27,171848.0,24.1316,24.1386,24.1245,24.1386,171848.0
2017-03-31 13:00:00,34.26,34.29,34.23,34.25,411497.0,24.1316,24.1527,24.1105,24.1245,411497.0
2017-03-31 13:10:00,34.25,34.28,34.24,34.25,312162.0,24.1245,24.1457,24.1175,24.1245,312162.0
2017-03-31 13:20:00,34.24,34.27,34.23,34.27,168439.0,24.1175,24.1386,24.1105,24.1386,168439.0
2017-03-31 13:30:00,34.26,34.27,34.24,34.24,229470.0,24.1316,24.1386,24.1175,24.1175,229470.0
2017-03-31 13:40:00,34.24,34.25,34.22,34.22,101663.0,24.1175,24.1245,24.1034,24.1034,101663.0
2017-03-31 13:50:00,34.23,34.23,34.19,34.2,504554.0,24.1105,24.1105,24.0823,24.0893,504554.0
2017-03-31 14:00:00,34.2,34.24,34.18,34.23,252920.0,24.0893,24.1175,24.0752,24.1105,252920.0
2017-03-31 14:10:00,34.23,34.23,34.16,34.2,344166.0,24.1105,24.1105,24.0612,24.0893,344166.0
2017-03-31 14:20:00,34.21,34.23,34.18,34.19,279385.0,24.0964,24.1105,24.0752,24.0823,279385.0
2017-03-31 14:30:00,34.19,34.2,34.16,34.2,235019.0,24.0823,24.0893,24.0612,24.0893,235019.0
2017-03-31 14:40:00,34.2,34.22,34.18,34.19,369772.0,24.0893,24.1034,24.0752,24.0823,369772.0
2017-03-31 14:50:00,34.19,34.23,34.18,34.2,380417.0,24.0823,24.1105,24.0752,24.0893,380417.0
2017-03-31 15:00:00,34.2,34.22,34.19,34.2,305268.0,24.0893,24.1034,24.0823,24.0893,305268.0
2017-03-31 15:10:00,34.21,34.23,34.2,34.22,372982.0,24.0964,24.1105,24.0893,24.1034,372982.0
2017-03-31 15:20:00,34.22,34.24,34.2,34.2,393329.0,24.1034,24.1175,24.0893,24.0893,393329.0
2017-03-31 15:30:00,34.2,34.26,34.2,34.23,629436.0,24.0893,24.1316,24.0893,24.1105,629436.0
2017-03-31 15:40:00,34.23,34.27,34.2,34.22,965847.0,24.1105,24.1386,24.0893,24.1034,965847.0
2017-03-31 15:50:00,34.22,34.25,34.2,34.2,1471056.0,24.1034,24.1245,24.0893,24.0893,1471056.0
2017-04-03 09:30:00,34.11,34.24,34.1,34.22,1264241.0,24.0259,24.1175,24.0189,24.1034,1264241.0
2017-04-03 09:40:00,34.22,34.32,34.21,34.29,305252.0,24.1034,24.1739,24.0964,24.1527,305252.0
2017-04-03 09:50:00,34.29,34.3,34.25,34.29,468875.0,24.1527,24.1598,24.1245,24.1527,468875.0
2017-04-03 10:00:00,34.3,34.31,34.23,34.25,441401.0,24.1598,24.1668,24.1105,24.1245,441401.0
2017-04-03 10:10:00,34.25,34.27,34.2,34.2,364377.0,24.1245,24.1386,24.0893,24.0893,364377.0
2017-04-03 10:20:00,34.2,34.29,34.2,34.29,224537.0,24.0893,24.1527,24.0893,24.1527,224537.0
2017-04-03 10:30:00,34.29,34.31,34.26,34.3,352462.0,24.1527,24.1668,24.1316,24.1598,352462.0
2017-04-03 10:40:00,34.3,34.35,34.27,34.32,265983.0,24.1598,24.195,24.1386,24.1739,265983.0
2017-04-03 10:50:00,34.33,34.33,34.23,34.23,333464.0,24.1809,24.1809,24.1105,24.1105,333464.0
2017-04-03 11:00:00,34.23,34.25,34.18,34.22,401193.0,24.1105,24.1245,24.0752,24.1034,401193.0
2017-04-03 11:10:00,34.22,34.29,34.19,34.2,603756.0,24.1034,24.1527,24.0823,24.0893,603756.0
2017-04-03 11:20:00,34.19,34.28,34.16,34.27,420510.0,24.0823,24.1457,24.0612,24.1386,420510.0
2017-04-03 11:30:00,34.27,34.27,34.21,34.23,284517.0,24.1386,24.1386,24.0964,24.1105,284517.0
2017-04-03 11:40:00,34.24,34.26,34.21,34.22,279901.0,24.1175,24.1316,24.0964,24.1034,279901.0
2017-04-03 11:50:00,34.23,34.24,34.16,34.2,398950.0,24.1105,24.1175,24.0612,24.0893,398950.0
2017-04-03 12:00:00,34.2,34.2,34.12,34.15,244081.0,24.0893,24.0893,24.033,24.0541,244081.0
2017-04-03 12:10:00,34.14,34.21,34.14,34.18,278076.0,24.0471,24.0964,24.0471,24.0752,278076.0
2017-04-03 12:20:00,34.18,34.24,34.16,34.22,203410.0,24.0752,24.1175,24.0612,24.1034,203410.0
2017-04-03 12:30:00,34.22,34.24,34.19,34.19,148196.0,24.1034,24.1175,24.0823,24.0823,148196.0
2017-04-03 12:40:00,34.2,34.2,34.16,34.19,183268.0,24.0893,24.0893,24.0612,24.0823,183268.0
2017-04-03 12:50:00,34.19,34.19,34.15,34.19,312394.0,24.0823,24.0823,24.0541,24.0823,312394.0
2017-04-03 13:00:00,34.19,34.2,34.15,34.16,205504.0,24.0823,24.0893,24.0541,24.0612,205504.0
2017-04-03 13:10:00,34.16,34.19,34.16,34.18,160067.0,24.0612,24.0823,24.0612,24.0752,160067.0
2017-04-03 13:20:00,34.17,34.18,34.12,34.16,415658.0,24.0682,24.0752,24.033,24.0612,415658.0
2017-04-03 13:30:00,34.16,34.17,34.12,34.12,148091.0,24.0612,24.0682,24.033,24.033,148091.0
2017-04-03 13:40:00,34.12,34.14,34.11,34.13,221675.0,24.033,24.0471,24.0259,24.04,221675.0
2017-04-03 13:50:00,34.13,34.16,34.12,34.15,179459.0,24.04,24.0612,24.033,24.0541,179459.0
2017-04-03 14:00:00,34.15,34.17,34.12,34.13,305142.0,24.0541,24.0682,24.033,24.04,305142.0
2017-04-03 14:10:00,34.13,34.14,34.11,34.12,265382.0,24.04,24.0471,24.0259,24.033,265382.0
2017-04-03 14:20:00,34.13,34.18,34.11,34.18,456821.0,24.04,24.0752,24.0259,24.0752,456821.0
2017-04-03 14:30:00,34.18,34.2,34.17,34.19,188445.0,24.0752,24.0893,24.0682,24.0823,188445.0
2017-04-03 14:40:00,34.2,34.26,34.19,34.23,348590.0,24.0893,24.1316,24.0823,24.1105,348590.0
2017-04-03 14:50:00,34.23,34.25,34.2,34.22,260359.0,24.1105,24.1245,24.0893,24.1034,260359.0
2017-04-03 15:00:00,34.22,34.26,34.2,34.21,366644.0,24.1034,24.1316,24.0893,24.0964,366644.0
2017-04-03 15:10:00,34.22,34.26,34.21,34.21,508298.0,24.1034,24.1316,24.0964,24.0964,508298.0
2017-04-03 15:20:00,34.21,34.22,34.17,34.17,389850.0,24.0964,24.1034,24.0682,24.0682,389850.0
2017-04-03 15:30:00,34.18,34.18,34.15,34.18,514609.0,24.0752,24.0752,24.0541,24.0752,514609.0
2017-04-03 15:40:00,34.17,34.21,34.16,34.19,521425.0,24.0682,24.0964,24.0612,24.0823,521425.0
2017-04-03 15:50:00,34.18,34.24,34.16,34.23,1019989.0,24.0752,24.1175,24.0612,24.1105,1019989.0
2017-04-04 09:30:00,34.18,34.21,34.05,34.14,724702.0,24.0752,24.0964,23.9837,24.0471,724702.0
2017-04-04 09:40:00,34.13,34.26,34.13,34.26,553356.0,24.04,24.1316,24.04,24.1316,553356.0
2017-04-04 09:50:00,34.26,34.33,34.25,34.33,459829.0,24.1316,24.1809,24.1245,24.1809,459829.0
2017-04-04 10:00:00,34.33,34.35,34.24,34.3,595966.0,24.1809,24.195,24.1175,24.1598,595966.0
2017-04-04 10:10:00,34.3,34.35,34.28,34.3,454334.0,24.1598,24.195,24.1457,24.1598,454334.0
2017-04-04 10:20:00,34.31,34.34,34.31,34.34,382429.0,24.1668,24.1879,24.1668,24.1879,382429.0
2017-04-04 10:30:00,34.34,34.45,34.34,34.44,744499.0,24.1879,24.2654,24.1879,24.2584,744499.0
2017-04-04 10:40:00,34.44,34.49,34.43,34.47,591056.0,24.2584,24.2936,24.2513,24.2795,591056.0
2017-04-04 10:50:00,34.47,34.5,34.46,34.47,790422.0,24.2795,24.3006,24.2725,24.2795,790422.0
2017-04-04 11:00:00,34.47,34.48,34.43,34.45,389348.0,24.2795,24.2866,24.2513,24.2654,389348.0
2017-04-04 11:10:00,34.45,34.45,34.41,34.42,282453.0,24.2654,24.2654,24.2372,24.2443,282453.0
2017-04-04 11:20:00,34.42,34.48,34.42,34.44,425316.0,24.2443,24.2866,24.2443,24.2584,425316.0
2017-04-04 11:30:00,34.44,34.45,34.41,34.44,326541.0,24.2584,24.2654,24.2372,24.2584,326541.0
2017-04-04 11:40:00,34.44,34.45,34.42,34.44,226472.0,24.2584,24.2654,24.2443,24.2584,226472.0
2017-04-04 11:50:00,34.44,34.45,34.4,34.41,264471.0,24.2584,24.2654,24.2302,24.2372,264471.0
2017-04-04 12:00:00,34.41,34.42,34.38,34.38,369831.0,24.2372,24.2443,24.2161,24.2161,369831.0
2017-04-04 12:10:00,34.39,34.4,34.38,34.39,228217.0,24.2232,24.2302,24.2161,24.2232,228217.0
2017-04-04 12:20:00,34.39,34.39,34.35,34.36,164293.0,24.2232,24.2232,24.195,24.202,164293.0
2017-04-04 12:30:00,34.35,34.37,34.33,34.37,225838.0,24.195,24.2091,24.1809,24.2091,225838.0
2017-04-04 12:40:00,34.37,34.38,34.33,34.33,296805.0,24.2091,24.2161,24.1809,24.1809,296805.0
2017-04-04 12:50:00,34.33,34.34,34.29,34.3,341978.0,24.1809,24.1879,24.1527,24.1598,341978.0
2017-04-04 13:00:00,34.3,34.31,34.27,34.3,344978.0,24.1598,24.1668,24.1386,24.1598,344978.0
2017-04-04 13:10:00,34.3,34.33,34.3,34.31,383028.0,24.1598,24.1809,24.1598,24.1668,383028.0
2017-04-04 13:20:00,34.32,34.33,34.28,34.28,307354.0,24.1739,24.1809,24.1457,24.1457,307354.0
2017-04-04 13:30:00,34.28,34.29,34.26,34.26,296814.0,24.1457,24.1527,24.1316,24.1316,296814.0
2017-04-04 13:40:00,34.26,34.27,34.26,34.26,192266.0,24.1316,24.1386,24.1316,24.1316,192266.0
2017-04-04 13:50:00,34.27,34.32,34.26,34.31,177544.0,24.1386,24.1739,24.1316,24.1668,177544.0
2017-04-04 14:00:00,34.3,34.32,34.28,34.3,369403.0,24.1598,24.1739,24.1457,24.1598,369403.0
2017-04-04 14:10:00,34.31,34.35,34.3,34.32,401515.0,24.1668,24.195,24.1598,24.1739,401515.0
2017-04-04 14:20:00,34.32,34.35,34.3,34.31,554535.0,24.1739,24.195,24.1598,24.1668,554535.0
2017-04-04 14:30:00,34.32,34.33,34.29,34.29,450995.0,24.1739,24.1809,24.1527,24.1527,450995.0
2017-04-04 14:40:00,34.3,34.31,34.26,34.27,295765.0,24.1598,24.1668,24.1316,24.1386,295765.0
2017-04-04 14:50:00,34.27,34.29,34.24,34.26,300952.0,24.1386,24.1527,24.1175,24.1316,300952.0
2017-04-04 15:00:00,34.25,34.27,34.25,34.27,224885.0,24.1245,24.1386,24.1245,24.1386,224885.0
2017-04-04 15:10:00,34.26,34.28,34.25,34.25,610092.0,24.1316,24.1457,24.1245,24.1245,610092.0
2017-04-04 15:20:00,34.26,34.26,34.22,34.24,723684.0,24.1316,24.1316,24.1034,24.1175,723684.0
2017-04-04 15:30:00,34.24,34.3,34.23,34.3,870164.0,24.1175,24.1598,24.1105,24.1598,870164.0
2017-04-04 15:40:00,34.3,34.31,34.28,34.3,581507.0,24.1598,24.1668,24.1457,24.1598,581507.0
2017-04-04 15:50:00,34.31,34.35,34.28,34.33,1507535.0,24.1668,24.195,24.1457,24.1809,1507535.0
2017-04-05 09:30:00,34.33,34.39,34.26,34.3,728289.0,24.1809,24.2232,24.1316,24.1598,728289.0
2017-04-05 09:40:00,34.3,34.32,34.24,34.29,670989.0,24.1598,24.1739,24.1175,24.1527,670989.0
2017-04-05 09:50:00,34.29,34.38,34.28,34.34,582614.0,24.1527,24.2161,24.1457,24.1879,582614.0
2017-04-05 10:00:00,34.34,34.42,34.33,34.4,398164.0,24.1879,24.2443,24.1809,24.2302,398164.0
2017-04-05 10:10:00,34.4,34.44,34.37,34.43,482598.0,24.2302,24.2584,24.2091,24.2513,482598.0
2017-04-05 10:20:00,34.44,34.49,34.43,34.44,387134.0,24.2584,24.2936,24.2513,24.2584,387134.0
2017-04-05 10:30:00,34.44,34.48,34.43,34.48,407170.0,24.2584,24.2866,24.2513,24.2866,407170.0
2017-04-05 10:40:00,34.48,34.5,34.45,34.48,400258.0,24.2866,24.3006,24.2654,24.2866,400258.0
2017-04-05 10:50:00,34.48,34.5,34.47,34.49,462794.0,24.2866,24.3006,24.2795,24.2936,462794.0
2017-04-05 11:00:00,34.49,34.52,34.44,34.45,437022.0,24.2936,24.3147,24.2584,24.2654,437022.0
2017-04-05 11:10:00,34.45,34.47,34.41,34.42,384985.0,24.2654,24.2795,24.2372,24.2443,384985.0
2017-04-05 11:20:00,34.41,34.46,34.38,34.39,404807.0,24.2372,24.2725,24.2161,24.2232,404807.0
2017-04-05 11:30:00,34.38,34.4,34.36,34.38,366151.0,24.2161,24.2302,24.202,24.2161,366151.0
2017-04-05 11:40:00,34.38,34.42,34.37,34.42,248925.0,24.2161,24.2443,24.2091,24.2443,248925.0
2017-04-05 11:50:00,34.42,34.43,34.37,34.38,155199.0,24.2443,24.2513,24.2091,24.2161,155199.0
2017-04-05 12:00:00,34.38,34.39,34.35,34.35,224952.0,24.2161,24.2232,24.195,24.195,224952.0
2017-04-05 12:10:00,34.35,34.4,34.33,34.4,209219.0,24.195,24.2302,24.1809,24.2302,209219.0
2017-04-05 12:20:00,34.4,34.43,34.39,34.41,264360.0,24.2302,24.2513,24.2232,24.2372,264360.0
2017-04-05 12:30:00,34.41,34.43,34.4,34.4,245781.0,24.2372,24.2513,24.2302,24.2302,245781.0
2017-04-05 12:40:00,34.4,34.42,34.39,34.4,364595.0,24.2302,24.2443,24.2232,24.2302,364595.0
2017-04-05 12:50:00,34.4,34.41,34.37,34.39,290728.0,24.2302,24.2372,24.2091,24.2232,290728.0
2017-04-05 13:00:00,34.39,34.42,34.37,34.38,432025.0,24.2232,24.2443,24.2091,24.2161,432025.0
2017-04-05 13:10:00,34.38,34.4,34.35,34.36,405375.0,24.2161,24.2302,24.195,24.202,405375.0
2017-04-05 13:20:00,34.35,34.37,34.33,34.34,532812.0,24.195,24.2091,24.1809,24.1879,532812.0
2017-04-05 13:30:00,34.36,34.42,34.34,34.41,317397.0,24.202,24.2443,24.1879,24.2372,317397.0
2017-04-05 13:40:00,34.41,34.43,34.39,34.41,288368.0,24.2372,24.2513,24.2232,24.2372,288368.0
2017-04-05 13:50:00,34.41,34.44,34.4,34.43,247590.0,24.2372,24.2584,24.2302,24.2513,247590.0
2017-04-05 14:00:00,34.42,34.43,34.33,34.37,339725.0,24.2443,24.2513,24.1809,24.2091,339725.0
2017-04-05 14:10:00,34.38,34.39,34.33,34.36,236194.0,24.2161,24.2232,24.1809,24.202,236194.0
2017-04-05 14:20:00,34.35,34.38,34.34,34.37,303693.0,24.195,24.2161,24.1879,24.2091,303693.0
2017-04-05 14:30:00,34.37,34.37,34.28,34.3,487006.0,24.2091,24.2091,24.1457,24.1598,487006.0
2017-04-05 14:40:00,34.3,34.32,34.29,34.29,396251.0,24.1598,24.1739,24.1527,24.1527,396251.0
2017-04-05 14:50:00,34.29,34.33,34.25,34.32,377203.0,24.1527,24.1809,24.1245,24.1739,377203.0
2017-04-05 15:00:00,34.31,34.36,34.3,34.32,408039.0,24.1668,24.202,24.1598,24.1739,408039.0
2017-04-05 15:10:00,34.32,34.33,34.25,34.29,405817.0,24.1739,24.1809,24.1245,24.1527,405817.0
2017-04-05 15:20:00,34.29,34.3,34.18,34.25,743302.0,24.1527,24.1598,24.0752,24.1245,743302.0
2017-04-05 15:30:00,34.24,34.25,34.15,34.19,609953.0,24.1175,24.1245,24.0541,24.0823,609953.0
2017-04-05 15:40:00,34.19,34.24,34.18,34.19,818494.0,24.0823,24.1175,24.0752,24.0823,818494.0
2017-04-05 15:50:00,34.18,34.24,34.17,34.18,1309040.0,24.0752,24.1175,24.0682,24.0752,1309040.0
2017-04-06 09:30:00,34.14,34.24,34.06,34.21,789305.0,24.0471,24.1175,23.9907,24.0964,789305.0
2017-04-06 09:40:00,34.21,34.27,34.16,34.18,433515.0,24.0964,24.1386,24.0612,24.0752,433515.0
2017-04-06 09:50:00,34.19,34.34,34.17,34.34,370511.0,24.0823,24.1879,24.0682,24.1879,370511.0
2017-04-06 10:00:00,34.33,34.35,34.25,34.26,363327.0,24.1809,24.195,24.1245,24.1316,363327.0
2017-04-06 10:10:00,34.27,34.29,34.18,34.2,383729.0,24.1386,24.1527,24.0752,24.0893,383729.0
2017-04-06 10:20:00,34.2,34.28,34.2,34.27,247545.0,24.0893,24.1457,24.0893,24.1386,247545.0
2017-04-06 10:30:00,34.27,34.3,34.23,34.25,277643.0,24.1386,24.1598,24.1105,24.1245,277643.0
2017-04-06 10:40:00,34.25,34.26,34.18,34.23,213963.0,24.1245,24.1316,24.0752,24.1105,213963.0
2017-04-06 10:50:00,34.22,34.26,34.2,34.24,322604.0,24.1034,24.1316,24.0893,24.1175,322604.0
2017-04-06 11:00:00,34.24,34.25,34.19,34.21,256140.0,24.1175,24.1245,24.0823,24.0964,256140.0
2017-04-06 11:10:00,34.22,34.22,34.19,34.2,212476.0,24.1034,24.1034,24.0823,24.0893,212476.0
2017-04-06 11:20:00,34.2,34.25,34.19,34.24,231920.0,24.0893,24.1245,24.0823,24.1175,231920.0
2017-04-06 11:30:00,34.24,34.28,34.23,34.26,163658.0,24.1175,24.1457,24.1105,24.1316,163658.0
2017-04-06 11:40:00,34.26,34.29,34.26,34.27,441273.0,24.1316,24.1527,24.1316,24.1386,441273.0
2017-04-06 11:50:00,34.27,34.28,34.23,34.25,255835.0,24.1386,24.1457,24.1105,24.1245,255835.0
2017-04-06 12:00:00,34.25,34.28,34.23,34.27,142298.0,24.1245,24.1457,24.1105,24.1386,142298.0
2017-04-06 12:10:00,34.28,34.3,34.27,34.3,152805.0,24.1457,24.1598,24.1386,24.1598,152805.0
2017-04-06 12:20:00,34.3,34.33,34.29,34.29,142641.0,24.1598,24.1809,24.1527,24.1527,142641.0
2017-04-06 12:30:00,34.3,34.3,34.23,34.26,396644.0,24.1598,24.1598,24.1105,24.1316,396644.0
2017-04-06 12:40:00,34.26,34.26,34.2,34.2,325566.0,24.1316,24.1316,24.0893,24.0893,325566.0
2017-04-06 12:50:00,34.2,34.21,34.19,34.2,119604.0,24.0893,24.0964,24.0823,24.0893,119604.0
2017-04-06 13:00:00,34.2,34.21,34.18,34.2,276543.0,24.0893,24.0964,24.0752,24.0893,276543.0
2017-04-06 13:10:00,34.21,34.23,34.19,34.22,400496.0,24.0964,24.1105,24.0823,24.1034,400496.0
2017-04-06 13:20:00,34.21,34.26,34.19,34.23,351575.0,24.0964,24.1316,24.0823,24.1105,351575.0
2017-04-06 13:30:00,34.24,34.27,34.22,34.25,252380.0,24.1175,24.1386,24.1034,24.1245,252380.0
2017-04-06 13:40:00,34.25,34.25,34.19,34.2,245262.0,24.1245,24.1245,24.0823,24.0893,245262.0
2017-04-06 13:50:00,34.2,34.21,34.15,34.16,273741.0,24.0893,24.0964,24.0541,24.0612,273741.0
2017-04-06 14:00:00,34.16,34.18,34.14,34.15,171165.0,24.0612,24.0752,24.0471,24.0541,171165.0
2017-04-06 14:10:00,34.15,34.16,34.12,34.13,178896.0,24.0541,24.0612,24.033,24.04,178896.0
2017-04-06 14:20:00,34.12,34.17,34.12,34.17,208035.0,24.033,24.0682,24.033,24.0682,208035.0
2017-04-06 14:30:00,34.16,34.18,34.14,34.18,373865.0,24.0612,24.0752,24.0471,24.0752,373865.0
2017-04-06 14:40:00,34.17,34.18,34.08,34.1,570564.0,24.0682,24.0752,24.0048,24.0189,570564.0
2017-04-06 14:50:00,34.09,34.13,34.07,34.09,532975.0,24.0118,24.04,23.9978,24.0118,532975.0
2017-04-06 15:00:00,34.09,34.12,34.07,34.12,446435.0,24.0118,24.033,23.9978,24.033,446435.0
2017-04-06 15:10:00,34.12,34.16,34.11,34.15,328577.0,24.033,24.0612,24.0259,24.0541,328577.0
2017-04-06 15:20:00,34.15,34.16,34.1,34.13,431066.0,24.0541,24.0612,24.0189,24.04,431066.0
2017-04-06 15:30:00,34.13,34.14,34.08,34.12,413040.0,24.04,24.0471,24.0048,24.033,413040.0
2017-04-06 15:40:00,34.13,34.17,34.12,34.16,612396.0,24.04,24.0682,24.033,24.0612,612396.0
2017-04-06 15:50:00,34.16,34.17,34.1,34.12,1138553.0,24.0612,24.0682,24.0189,24.033,1138553.0
2017-04-07 09:30:00,34.09,34.25,34.08,34.23,561072.0,24.0118,24.1245,24.0048,24.1105,561072.0
2017-04-07 09:40:00,34.22,34.23,34.14,34.21,298317.0,24.1034,24.1105,24.0471,24.0964,298317.0
2017-04-07 09:50:00,34.21,34.21,34.12,34.13,379371.0,24.0964,24.0964,24.033,24.04,379371.0
2017-04-07 10:00:00,34.14,34.17,34.11,34.15,348548.0,24.0471,24.0682,24.0259,24.0541,348548.0
2017-04-07 10:10:00,34.15,34.19,34.13,34.17,424699.0,24.0541,24.0823,24.04,24.0682,424699.0
2017-04-07 10:20:00,34.18,34.2,34.12,34.14,329021.0,24.0752,24.0893,24.033,24.0471,329021.0
2017-04-07 10:30:00,34.14,34.19,34.14,34.18,171470.0,24.0471,24.0823,24.0471,24.0752,171470.0
2017-04-07 10:40:00,34.18,34.2,34.16,34.18,312930.0,24.0752,24.0893,24.0612,24.0752,312930.0
2017-04-07 10:50:00,34.18,34.18,34.12,34.14,282229.0,24.0752,24.0752,24.033,24.0471,282229.0
2017-04-07 11:00:00,34.14,34.15,34.08,34.08,310553.0,24.0471,24.0541,24.0048,24.0048,310553.0
2017-04-07 11:10:00,34.08,34.12,34.07,34.11,274063.0,24.0048,24.033,23.9978,24.0259,274063.0
2017-04-07 11:20:00,34.11,34.12,34.06,34.07,366642.0,24.0259,24.033,23.9907,23.9978,366642.0
2017-04-07 11:30:00,34.07,34.1,34.05,34.05,316078.0,23.9978,24.0189,23.9837,23.9837,316078.0
2017-04-07 11:40:00,34.06,34.07,34.04,34.07,267467.0,23.9907,23.9978,23.9766,23.9978,267467.0
2017-04-07 11:50:00,34.07,34.1,34.06,34.08,197783.0,23.9978,24.0189,23.9907,24.0048,197783.0
2017-04-07 12:00:00,34.08,34.13,34.07,34.13,184358.0,24.0048,24.04,23.9978,24.04,184358.0
2017-04-07 12:10:00,34.13,34.14,34.1,34.1,137215.0,24.04,24.0471,24.0189,24.0189,137215.0
2017-04-07 12:20:00,34.11,34.11,34.08,34.11,157717.0,24.0259,24.0259,24.0048,24.0259,157717.0
2017-04-07 12:30:00,34.11,34.12,34.07,34.08,168279.0,24.0259,24.033,23.9978,24.0048,168279.0
2017-04-07 12:40:00,34.08,34.09,34.07,34.09,192897.0,24.0048,24.0118,23.9978,24.0118,192897.0
2017-04-07 12:50:00,34.08,34.12,34.08,34.12,265648.0,24.0048,24.033,24.0048,24.033,265648.0
2017-04-07 13:00:00,34.11,34.22,34.11,34.21,296822.0,24.0259,24.1034,24.0259,24.0964,296822.0
2017-04-07 13:10:00,34.2,34.24,34.17,34.17,203194.0,24.0893,24.1175,24.0682,24.0682,203194.0
2017-04-07 13:20:00,34.18,34.19,34.15,34.19,294960.0,24.0752,24.0823,24.0541,24.0823,294960.0
2017-04-07 13:30:00,34.19,34.22,34.15,34.16,257843.0,24.0823,24.1034,24.0541,24.0612,257843.0
2017-04-07 13:40:00,34.16,34.17,34.15,34.16,149663.0,24.0612,24.0682,24.0541,24.0612,149663.0
2017-04-07 13:50:00,34.16,34.19,34.16,34.16,257874.0,24.0612,24.0823,24.0612,24.0612,257874.0
2017-04-07 14:00:00,34.16,34.23,34.16,34.21,243102.0,24.0612,24.1105,24.0612,24.0964,243102.0
2017-04-07 14:10:00,34.21,34.24,34.2,34.23,204022.0,24.0964,24.1175,24.0893,24.1105,204022.0
2017-04-07 14:20:00,34.23,34.24,34.2,34.22,133595.0,24.1105,24.1175,24.0893,24.1034,133595.0
2017-04-07 14:30:00,34.21,34.24,34.16,34.18,365584.0,24.0964,24.1175,24.0612,24.0752,365584.0
2017-04-07 14:40:00,34.18,34.2,34.15,34.18,392723.0,24.0752,24.0893,24.0541,24.0752,392723.0
2017-04-07 14:50:00,34.18,34.2,34.17,34.19,170795.0,24.0752,24.0893,24.0682,24.0823,170795.0
2017-04-07 15:00:00,34.2,34.22,34.18,34.2,413225.0,24.0893,24.1034,24.0752,24.0893,413225.0
2017-04-07 15:10:00,34.2,34.23,34.19,34.21,320103.0,24.0893,24.1105,24.0823,24.0964,320103.0
2017-04-07 15:20:00,34.21,34.22,34.15,34.16,391791.0,24.0964,24.1034,24.0541,24.0612,391791.0
2017-04-07 15:30:00,34.16,34.17,34.12,34.15,418007.0,24.0612,24.0682,24.033,24.0541,418007.0
2017-04-07 15:40:00,34.15,34.16,34.12,34.14,448405.0,24.0541,24.0612,24.033,24.0471,448405.0
2017-04-07 15:50:00,34.13,34.15,34.08,34.11,1238244.0,24.04,24.0541,24.0048,24.0259,1238244.0
2017-04-10 09:30:00,34.13,34.14,33.97,34.02,1176728.0,24.04,24.0471,23.9273,23.9625,1176728.0
2017-04-10 09:40:00,34.01,34.13,34.01,34.1,348479.0,23.9555,24.04,23.9555,24.0189,348479.0
2017-04-10 09:50:00,34.11,34.15,34.08,34.13,474328.0,24.0259,24.0541,24.0048,24.04,474328.0
2017-04-10 10:00:00,34.13,34.16,34.08,34.15,274425.0,24.04,24.0612,24.0048,24.0541,274425.0
2017-04-10 10:10:00,34.15,34.15,34.11,34.13,254922.0,24.0541,24.0541,24.0259,24.04,254922.0
2017-04-10 10:20:00,34.12,34.17,34.12,34.15,259648.0,24.033,24.0682,24.033,24.0541,259648.0
2017-04-10 10:30:00,34.15,34.22,34.15,34.18,378309.0,24.0541,24.1034,24.0541,24.0752,378309.0
2017-04-10 10:40:00,34.18,34.19,34.12,34.14,421318.0,24.0752,24.0823,24.033,24.0471,421318.0
2017-04-10 10:50:00,34.15,34.18,34.13,34.13,383226.0,24.0541,24.0752,24.04,24.04,383226.0
2017-04-10 11:00:00,34.13,34.15,34.09,34.14,291087.0,24.04,24.0541,24.0118,24.0471,291087.0
2017-04-10 11:10:00,34.15,34.17,34.1,34.1,205396.0,24.0541,24.0682,24.0189,24.0189,205396.0
2017-04-10 11:20:00,34.11,34.14,34.1,34.13,187471.0,24.0259,24.0471,24.0189,24.04,187471.0
2017-04-10 11:30:00,34.13,34.14,34.07,34.07,348167.0,24.04,24.0471,23.9978,23.9978,348167.0
2017-04-10 11:40:00,34.08,34.09,34.03,34.08,305210.0,24.0048,24.0118,23.9696,24.0048,305210.0
2017-04-10 11:50:00,34.09,34.1,34.05,34.05,168182.0,24.0118,24.0189,23.9837,23.9837,168182.0
2017-04-10 12:00:00,34.06,34.07,34.04,34.05,218007.0,23.9907,23.9978,23.9766,23.9837,218007.0
2017-04-10 12:10:00,34.05,34.05,33.98,34.02,457228.0,23.9837,23.9837,23.9344,23.9625,457228.0
2017-04-10 12:20:00,34.02,34.06,34.01,34.05,154917.0,23.9625,23.9907,23.9555,23.9837,154917.0
2017-04-10 12:30:00,34.04,34.06,34.02,34.03,160793.0,23.9766,23.9907,23.9625,23.9696,160793.0
2017-04-10 12:40:00,34.03,34.05,34.02,34.04,150824.0,23.9696,23.9837,23.9625,23.9766,150824.0
2017-04-10 12:50:00,34.04,34.09,34.03,34.09,166204.0,23.9766,24.0118,23.9696,24.0118,166204.0
2017-04-10 13:00:00,34.09,34.12,34.08,34.11,152318.0,24.0118,24.033,24.0048,24.0259,152318.0
2017-04-10 13:10:00,34.11,34.12,34.09,34.09,174243.0,24.0259,24.033,24.0118,24.0118,174243.0
2017-04-10 13:20:00,34.09,34.11,34.06,34.08,261928.0,24.0118,24.0259,23.9907,24.0048,261928.0
2017-04-10 13:30:00,34.09,34.09,34.06,34.06,653321.0,24.0118,24.0118,23.9907,23.9907,653321.0
2017-04-10 13:40:00,34.06,34.06,34.04,34.05,291627.0,23.9907,23.9907,23.9766,23.9837,291627.0
2017-04-10 13:50:00,34.05,34.06,34.04,34.05,106939.0,23.9837,23.9907,23.9766,23.9837,106939.0
2017-04-10 14:00:00,34.06,34.07,34.05,34.07,253977.0,23.9907,23.9978,23.9837,23.9978,253977.0
2017-04-10 14:10:00,34.07,34.09,34.06,34.09,618565.0,23.9978,24.0118,23.9907,24.0118,618565.0
2017-04-10 14:20:00,34.09,34.1,34.04,34.05,247814.0,24.0118,24.0189,23.9766,23.9837,247814.0
2017-04-10 14:30:00,34.05,34.06,33.99,33.99,265347.0,23.9837,23.9907,23.9414,23.9414,265347.0
2017-04-10 14:40:00,34.0,34.05,33.97,34.03,517633.0,23.9485,23.9837,23.9273,23.9696,517633.0
2017-04-10 14:50:00,34.04,34.06,34.02,34.03,180074.0,23.9766,23.9907,23.9625,23.9696,180074.0
2017-04-10 15:00:00,34.03,34.05,34.01,34.01,233747.0,23.9696,23.9837,23.9555,23.9555,233747.0
2017-04-10 15:10:00,34.02,34.05,34.01,34.05,252152.0,23.9625,23.9837,23.9555,23.9837,252152.0
2017-04-10 15:20:00,34.05,34.05,34.0,34.03,303789.0,23.9837,23.9837,23.9485,23.9696,303789.0
2017-04-10 15:30:00,34.04,34.07,34.02,34.07,484360.0,23.9766,23.9978,23.9625,23.9978,484360.0
2017-04-10 15:40:00,34.07,34.07,34.01,34.01,549725.0,23.9978,23.9978,23.9555,23.9555,549725.0
2017-04-10 15:50:00,34.01,34.06,34.01,34.03,1080110.0,23.9555,23.9907,23.9555,23.9696,1080110.0
2017-04-11 09:30:00,34.02,34.08,33.94,34.01,703700.0,23.9625,24.0048,23.9062,23.9555,703700.0
2017-04-11 09:40:00,34.01,34.03,33.96,34.02,272432.0,23.9555,23.9696,23.9203,23.9625,272432.0
2017-04-11 09:50:00,34.02,34.06,33.97,34.0,536399.0,23.9625,23.9907,23.9273,23.9485,536399.0
2017-04-11 10:00:00,34.0,34.01,33.95,33.95,300724.0,23.9485,23.9555,23.9132,23.9132,300724.0
2017-04-11 10:10:00,33.96,34.01,33.94,33.99,549558.0,23.9203,23.9555,23.9062,23.9414,549558.0
2017-04-11 10:20:00,33.99,34.05,33.96,34.02,414048.0,23.9414,23.9837,23.9203,23.9625,414048.0
2017-04-11 10:30:00,34.01,34.02,33.93,33.94,355559.0,23.9555,23.9625,23.8991,23.9062,355559.0
2017-04-11 10:40:00,33.95,33.95,33.87,33.91,491145.0,23.9132,23.9132,23.8569,23.8851,491145.0
2017-04-11 10:50:00,33.9,33.91,33.82,33.84,546141.0,23.878,23.8851,23.8217,23.8358,546141.0
2017-04-11 11:00:00,33.84,33.87,33.8,33.8,568581.0,23.8358,23.8569,23.8076,23.8076,568581.0
2017-04-11 11:10:00,33.8,33.83,33.76,33.78,1297939.0,23.8076,23.8287,23.7794,23.7935,1297939.0
2017-04-11 11:20:00,33.78,33.78,33.74,33.76,596230.0,23.7935,23.7935,23.7653,23.7794,596230.0
2017-04-11 11:30:00,33.76,33.8,33.75,33.8,305681.0,23.7794,23.8076,23.7724,23.8076,305681.0
2017-04-11 11:40:00,33.8,33.8,33.75,33.77,332018.0,23.8076,23.8076,23.7724,23.7865,332018.0
2017-04-11 11:50:00,33.77,33.79,33.76,33.79,404755.0,23.7865,23.8005,23.7794,23.8005,404755.0
2017-04-11 12:00:00,33.79,33.81,33.77,33.77,583550.0,23.8005,23.8146,23.7865,23.7865,583550.0
2017-04-11 12:10:00,33.77,33.87,33.77,33.87,657120.0,23.7865,23.8569,23.7865,23.8569,657120.0
2017-04-11 12:20:00,33.87,33.91,33.85,33.9,355274.0,23.8569,23.8851,23.8428,23.878,355274.0
2017-04-11 12:30:00,33.91,33.92,33.89,33.9,206564.0,23.8851,23.8921,23.871,23.878,206564.0
2017-04-11 12:40:00,33.9,33.91,33.88,33.9,202205.0,23.878,23.8851,23.8639,23.878,202205.0
2017-04-11 12:50:00,33.9,33.9,33.88,33.89,152952.0,23.878,23.878,23.8639,23.871,152952.0
2017-04-11 13:00:00,33.89,33.95,33.88,33.92,268143.0,23.871,23.9132,23.8639,23.8921,268143.0
2017-04-11 13:10:00,33.93,33.93,33.89,33.91,289326.0,23.8991,23.8991,23.871,23.8851,289326.0
2017-04-11 13:20:00,33.92,33.94,33.9,33.9,169417.0,23.8921,23.9062,23.878,23.878,169417.0
2017-04-11 13:30:00,33.9,33.91,33.89,33.9,245896.0,23.878,23.8851,23.871,23.878,245896.0
2017-04-11 13:40:00,33.9,33.91,33.84,33.84,284355.0,23.878,23.8851,23.8358,23.8358,284355.0
2017-04-11 13:50:00,33.84,33.86,33.82,33.86,394113.0,23.8358,23.8498,23.8217,23.8498,394113.0
2017-04-11 14:00:00,33.85,33.91,33.85,33.91,310184.0,23.8428,23.8851,23.8428,23.8851,310184.0
2017-04-11 14:10:00,33.91,33.91,33.83,33.89,451287.0,23.8851,23.8851,23.8287,23.871,451287.0
2017-04-11 14:20:00,33.89,33.92,33.87,33.91,252503.0,23.871,23.8921,23.8569,23.8851,252503.0
2017-04-11 14:30:00,33.91,33.95,33.91,33.94,361656.0,23.8851,23.9132,23.8851,23.9062,361656.0
2017-04-11 14:40:00,33.94,33.95,33.92,33.95,178978.0,23.9062,23.9132,23.8921,23.9132,178978.0
2017-04-11 14:50:00,33.94,33.98,33.92,33.92,292834.0,23.9062,23.9344,23.8921,23.8921,292834.0
2017-04-11 15:00:00,33.93,33.93,33.86,33.9,268590.0,23.8991,23.8991,23.8498,23.878,268590.0
2017-04-11 15:10:00,33.9,33.9,33.84,33.86,314862.0,23.878,23.878,23.8358,23.8498,314862.0
2017-04-11 15:20:00,33.86,33.87,33.83,33.86,1036532.0,23.8498,23.8569,23.8287,23.8498,1036532.0
2017-04-11 15:30:00,33.86,33.87,33.84,33.87,877826.0,23.8498,23.8569,23.8358,23.8569,877826.0
2017-04-11 15:40:00,33.87,33.9,33.86,33.89,486510.0,23.8569,23.878,23.8498,23.871,486510.0
2017-04-11 15:50:00,33.89,33.94,33.87,33.93,816987.0,23.871,23.9062,23.8569,23.8991,816987.0
2017-04-12 09:30:00,33.88,33.91,33.8,33.84,1210867.0,23.8639,23.8851,23.8076,23.8358,1210867.0
2017-04-12 09:40:00,33.83,33.99,33.83,33.98,547543.0,23.8287,23.9414,23.8287,23.9344,547543.0
2017-04-12 09:50:00,33.97,33.99,33.9,33.93,577290.0,23.9273,23.9414,23.878,23.8991,577290.0
2017-04-12 10:00:00,33.93,33.95,33.88,33.93,522016.0,23.8991,23.9132,23.8639,23.8991,522016.0
2017-04-12 10:10:00,33.93,33.94,33.85,33.92,483407.0,23.8991,23.9062,23.8428,23.8921,483407.0
2017-04-12 10:20:00,33.92,33.94,33.86,33.91,422086.0,23.8921,23.9062,23.8498,23.8851,422086.0
2017-04-12 10:30:00,33.91,33.91,33.83,33.87,349713.0,23.8851,23.8851,23.8287,23.8569,349713.0
2017-04-12 10:40:00,33.86,33.87,33.82,33.84,410349.0,23.8498,23.8569,23.8217,23.8358,410349.0
2017-04-12 10:50:00,33.83,33.85,33.78,33.78,878687.0,23.8287,23.8428,23.7935,23.7935,878687.0
2017-04-12 11:00:00,33.79,33.84,33.77,33.77,396908.0,23.8005,23.8358,23.7865,23.7865,396908.0
2017-04-12 11:10:00,33.77,33.78,33.73,33.77,642961.0,23.7865,23.7935,23.7583,23.7865,642961.0
2017-04-12 11:20:00,33.76,33.78,33.74,33.77,543395.0,23.7794,23.7935,23.7653,23.7865,543395.0
2017-04-12 11:30:00,33.77,33.81,33.72,33.73,599522.0,23.7865,23.8146,23.7512,23.7583,599522.0
2017-04-12 11:40:00,33.74,33.77,33.72,33.74,406173.0,23.7653,23.7865,23.7512,23.7653,406173.0
2017-04-12 11:50:00,33.74,33.76,33.71,33.75,648738.0,23.7653,23.7794,23.7442,23.7724,648738.0
2017-04-12 12:00:00,33.75,33.78,33.72,33.77,881968.0,23.7724,23.7935,23.7512,23.7865,881968.0
2017-04-12 12:10:00,33.77,33.79,33.76,33.78,470186.0,23.7865,23.8005,23.7794,23.7935,470186.0
2017-04-12 12:20:00,33.79,33.8,33.75,33.75,374894.0,23.8005,23.8076,23.7724,23.7724,374894.0
2017-04-12 12:30:00,33.76,33.76,33.73,33.75,372996.0,23.7794,23.7794,23.7583,23.7724,372996.0
2017-04-12 12:40:00,33.75,33.79,33.74,33.79,398012.0,23.7724,23.8005,23.7653,23.8005,398012.0
2017-04-12 12:50:00,33.78,33.79,33.74,33.78,310829.0,23.7935,23.8005,23.7653,23.7935,310829.0
2017-04-12 13:00:00,33.78,33.83,33.77,33.81,359828.0,23.7935,23.8287,23.7865,23.8146,359828.0
2017-04-12 13:10:00,33.82,33.82,33.78,33.8,363377.0,23.8217,23.8217,23.7935,23.8076,363377.0
2017-04-12 13:20:00,33.8,33.81,33.78,33.8,373680.0,23.8076,23.8146,23.7935,23.8076,373680.0
2017-04-12 13:30:00,33.8,33.84,33.79,33.83,545359.0,23.8076,23.8358,23.8005,23.8287,545359.0
2017-04-12 13:40:00,33.82,33.87,33.81,33.87,294126.0,23.8217,23.8569,23.8146,23.8569,294126.0
2017-04-12 13:50:00,33.87,33.94,33.84,33.92,393065.0,23.8569,23.9062,23.8358,23.8921,393065.0
2017-04-12 14:00:00,33.92,33.93,33.86,33.87,331815.0,23.8921,23.8991,23.8498,23.8569,331815.0
2017-04-12 14:10:00,33.86,33.88,33.85,33.86,346761.0,23.8498,23.8639,23.8428,23.8498,346761.0
2017-04-12 14:20:00,33.86,33.88,33.83,33.84,340425.0,23.8498,23.8639,23.8287,23.8358,340425.0
2017-04-12 14:30:00,33.84,33.85,33.81,33.82,443632.0,23.8358,23.8428,23.8146,23.8217,443632.0
2017-04-12 14:40:00,33.82,33.83,33.79,33.8,412098.0,23.8217,23.8287,23.8005,23.8076,412098.0
2017-04-12 14:50:00,33.8,33.85,33.79,33.84,512221.0,23.8076,23.8428,23.8005,23.8358,512221.0
2017-04-12 15:00:00,33.84,33.87,33.83,33.87,433921.0,23.8358,23.8569,23.8287,23.8569,433921.0
2017-04-12 15:10:00,33.87,33.9,33.84,33.85,380397.0,23.8569,23.878,23.8358,23.8428,380397.0
2017-04-12 15:20:00,33.84,33.93,33.84,33.9,502476.0,23.8358,23.8991,23.8358,23.878,502476.0
2017-04-12 15:30:00,33.9,33.91,33.88,33.91,598781.0,23.878,23.8851,23.8639,23.8851,598781.0
2017-04-12 15:40:00,33.9,33.92,33.86,33.87,589342.0,23.878,23.8921,23.8498,23.8569,589342.0
2017-04-12 15:50:00,33.88,33.92,33.87,33.91,1133469.0,23.8639,23.8921,23.8569,23.8851,1133469.0
2017-04-13 09:30:00,33.88,33.9,33.82,33.9,545094.0,23.8639,23.878,23.8217,23.878,545094.0
2017-04-13 09:40:00,33.9,33.94,33.89,33.93,220123.0,23.878,23.9062,23.871,23.8991,220123.0
2017-04-13 09:50:00,33.93,33.97,33.92,33.96,327822.0,23.8991,23.9273,23.8921,23.9203,327822.0
2017-04-13 10:00:00,33.96,33.99,33.93,33.94,183972.0,23.9203,23.9414,23.8991,23.9062,183972.0
2017-04-13 10:10:00,33.94,33.97,33.93,33.96,132755.0,23.9062,23.9273,23.8991,23.9203,132755.0
2017-04-13 10:20:00,33.97,34.0,33.95,33.98,266988.0,23.9273,23.9485,23.9132,23.9344,266988.0
2017-04-13 10:30:00,33.98,33.99,33.93,33.95,149469.0,23.9344,23.9414,23.8991,23.9132,149469.0
2017-04-13 10:40:00,33.95,33.96,33.92,33.96,136710.0,23.9132,23.9203,23.8921,23.9203,136710.0
2017-04-13 10:50:00,33.96,34.0,33.95,33.98,188220.0,23.9203,23.9485,23.9132,23.9344,188220.0
2017-04-13 11:00:00,33.98,33.99,33.97,33.98,103533.0,23.9344,23.9414,23.9273,23.9344,103533.0
2017-04-13 11:10:00,33.98,33.98,33.96,33.96,189058.0,23.9344,23.9344,23.9203,23.9203,189058.0
2017-04-13 11:20:00,33.96,33.99,33.95,33.98,126461.0,23.9203,23.9414,23.9132,23.9344,126461.0
2017-04-13 11:30:00,33.98,34.0,33.98,34.0,132229.0,23.9344,23.9485,23.9344,23.9485,132229.0
2017-04-13 11:40:00,34.0,34.02,33.99,34.0,277064.0,23.9485,23.9625,23.9414,23.9485,277064.0
2017-04-13 11:50:00,34.0,34.0,33.99,34.0,84381.0,23.9485,23.9485,23.9414,23.9485,84381.0
2017-04-13 12:00:00,34.0,34.0,33.93,33.95,225842.0,23.9485,23.9485,23.8991,23.9132,225842.0
2017-04-13 12:10:00,33.96,33.97,33.93,33.94,200733.0,23.9203,23.9273,23.8991,23.9062,200733.0
2017-04-13 12:20:00,33.95,33.96,33.92,33.95,126580.0,23.9132,23.9203,23.8921,23.9132,126580.0
2017-04-13 12:30:00,33.95,33.97,33.94,33.97,94612.0,23.9132,23.9273,23.9062,23.9273,94612.0
2017-04-13 12:40:00,33.97,33.97,33.93,33.95,176480.0,23.9273,23.9273,23.8991,23.9132,176480.0
2017-04-13 12:50:00,33.94,33.99,33.93,33.98,121866.0,23.9062,23.9414,23.8991,23.9344,121866.0
2017-04-13 13:00:00,33.98,33.99,33.92,33.95,293369.0,23.9344,23.9414,23.8921,23.9132,293369.0
2017-04-13 13:10:00,33.96,33.97,33.93,33.97,108814.0,23.9203,23.9273,23.8991,23.9273,108814.0
2017-04-13 13:20:00,33.96,33.97,33.94,33.96,137330.0,23.9203,23.9273,23.9062,23.9203,137330.0
2017-04-13 13:30:00,33.96,33.99,33.95,33.99,117851.0,23.9203,23.9414,23.9132,23.9414,117851.0
2017-04-13 13:40:00,33.99,33.99,33.92,33.92,216190.0,23.9414,23.9414,23.8921,23.8921,216190.0
2017-04-13 13:50:00,33.92,33.95,33.91,33.91,220605.0,23.8921,23.9132,23.8851,23.8851,220605.0
2017-04-13 14:00:00,33.91,33.98,33.91,33.96,269798.0,23.8851,23.9344,23.8851,23.9203,269798.0
2017-04-13 14:10:00,33.96,33.98,33.92,33.93,312841.0,23.9203,23.9344,23.8921,23.8991,312841.0
2017-04-13 14:20:00,33.93,33.98,33.92,33.98,345553.0,23.8991,23.9344,23.8921,23.9344,345553.0
2017-04-13 14:30:00,33.97,33.99,33.96,33.96,175076.0,23.9273,23.9414,23.9203,23.9203,175076.0
2017-04-13 14:40:00,33.97,33.98,33.96,33.98,173298.0,23.9273,23.9344,23.9203,23.9344,173298.0
2017-04-13 14:50:00,33.97,33.98,33.94,33.97,156381.0,23.9273,23.9344,23.9062,23.9273,156381.0
2017-04-13 15:00:00,33.97,33.98,33.96,33.98,120498.0,23.9273,23.9344,23.9203,23.9344,120498.0
2017-04-13 15:10:00,33.98,33.98,33.95,33.96,328604.0,23.9344,23.9344,23.9132,23.9203,328604.0
2017-04-13 15:20:00,33.97,33.98,33.95,33.95,195417.0,23.9273,23.9344,23.9132,23.9132,195417.0
2017-04-13 15:30:00,33.95,33.97,33.91,33.91,558500.0,23.9132,23.9273,23.8851,23.8851,558500.0
2017-04-13 15:40:00,33.91,33.96,33.9,33.95,710296.0,23.8851,23.9203,23.878,23.9132,710296.0
2017-04-13 15:50:00,33.95,33.96,33.88,33.89,1306505.0,23.9132,23.9203,23.8639,23.871,1306505.0
2017-04-17 09:30:00,33.9,33.93,33.82,33.88,597882.0,23.878,23.8991,23.8217,23.8639,597882.0
2017-04-17 09:40:00,33.88,33.9,33.86,33.9,216429.0,23.8639,23.878,23.8498,23.878,216429.0
2017-04-17 09:50:00,33.9,33.93,33.88,33.92,320797.0,23.878,23.8991,23.8639,23.8921,320797.0
2017-04-17 10:00:00,33.92,33.98,33.91,33.95,273858.0,23.8921,23.9344,23.8851,23.9132,273858.0
2017-04-17 10:10:00,33.94,33.99,33.94,33.98,191261.0,23.9062,23.9414,23.9062,23.9344,191261.0
2017-04-17 10:20:00,33.98,33.98,33.94,33.96,219067.0,23.9344,23.9344,23.9062,23.9203,219067.0
2017-04-17 10:30:00,33.96,33.98,33.92,33.95,194012.0,23.9203,23.9344,23.8921,23.9132,194012.0
2017-04-17 10:40:00,33.94,33.95,33.9,33.91,316392.0,23.9062,23.9132,23.878,23.8851,316392.0
2017-04-17 10:50:00,33.9,33.95,33.9,33.95,268825.0,23.878,23.9132,23.878,23.9132,268825.0
2017-04-17 11:00:00,33.95,33.96,33.93,33.94,204346.0,23.9132,23.9203,23.8991,23.9062,204346.0
2017-04-17 11:10:00,33.94,34.0,33.92,33.99,271841.0,23.9062,23.9485,23.8921,23.9414,271841.0
2017-04-17 11:20:00,33.99,33.99,33.98,33.98,193690.0,23.9414,23.9414,23.9344,23.9344,193690.0
2017-04-17 11:30:00,33.99,34.01,33.98,34.01,190514.0,23.9414,23.9555,23.9344,23.9555,190514.0
2017-04-17 11:40:00,34.0,34.01,33.97,33.99,213926.0,23.9485,23.9555,23.9273,23.9414,213926.0
2017-04-17 11:50:00,34.0,34.0,33.95,33.96,158080.0,23.9485,23.9485,23.9132,23.9203,158080.0
2017-04-17 12:00:00,33.95,33.98,33.95,33.98,175662.0,23.9132,23.9344,23.9132,23.9344,175662.0
2017-04-17 12:10:00,33.98,33.99,33.97,33.98,173758.0,23.9344,23.9414,23.9273,23.9344,173758.0
2017-04-17 12:20:00,33.99,34.0,33.97,33.99,167906.0,23.9414,23.9485,23.9273,23.9414,167906.0
2017-04-17 12:30:00,33.99,34.0,33.97,33.97,147225.0,23.9414,23.9485,23.9273,23.9273,147225.0
2017-04-17 12:40:00,33.98,33.99,33.97,33.98,105560.0,23.9344,23.9414,23.9273,23.9344,105560.0
2017-04-17 12:50:00,33.98,34.0,33.97,33.98,181884.0,23.9344,23.9485,23.9273,23.9344,181884.0
2017-04-17 13:00:00,33.98,34.0,33.98,34.0,147602.0,23.9344,23.9485,23.9344,23.9485,147602.0
2017-04-17 13:10:00,34.0,34.0,33.96,33.99,279698.0,23.9485,23.9485,23.9203,23.9414,279698.0
2017-04-17 13:20:00,33.99,34.0,33.96,33.98,171664.0,23.9414,23.9485,23.9203,23.9344,171664.0
2017-04-17 13:30:00,33.98,34.0,33.96,33.96,165772.0,23.9344,23.9485,23.9203,23.9203,165772.0
2017-04-17 13:40:00,33.97,33.98,33.95,33.95,130039.0,23.9273,23.9344,23.9132,23.9132,130039.0
2017-04-17 13:50:00,33.95,33.99,33.95,33.98,197919.0,23.9132,23.9414,23.9132,23.9344,197919.0
2017-04-17 14:00:00,33.98,33.98,33.96,33.97,189765.0,23.9344,23.9344,23.9203,23.9273,189765.0
2017-04-17 14:10:00,33.97,33.99,33.96,33.96,235200.0,23.9273,23.9414,23.9203,23.9203,235200.0
2017-04-17 14:20:00,33.97,33.99,33.96,33.97,172185.0,23.9273,23.9414,23.9203,23.9273,172185.0
2017-04-17 14:30:00,33.98,33.99,33.97,33.99,209650.0,23.9344,23.9414,23.9273,23.9414,209650.0
2017-04-17 14:40:00,33.99,34.01,33.98,33.99,614726.0,23.9414,23.9555,23.9344,23.9414,614726.0
2017-04-17 14:50:00,33.98,34.0,33.96,33.98,277655.0,23.9344,23.9485,23.9203,23.9344,277655.0
2017-04-17 15:00:00,33.97,33.98,33.96,33.97,205755.0,23.9273,23.9344,23.9203,23.9273,205755.0
2017-04-17 15:10:00,33.98,34.03,33.97,34.02,446485.0,23.9344,23.9696,23.9273,23.9625,446485.0
2017-04-17 15:20:00,34.02,34.05,34.01,34.03,233829.0,23.9625,23.9837,23.9555,23.9696,233829.0
2017-04-17 15:30:00,34.03,34.03,33.98,33.98,256915.0,23.9696,23.9696,23.9344,23.9344,256915.0
2017-04-17 15:40:00,33.98,33.99,33.94,33.97,572844.0,23.9344,23.9414,23.9062,23.9273,572844.0
2017-04-17 15:50:00,33.98,34.0,33.95,33.99,1185470.0,23.9344,23.9485,23.9132,23.9414,1185470.0
2017-04-18 09:30:00,33.76,33.81,33.66,33.78,1145397.0,23.7794,23.8146,23.709,23.7935,1145397.0
2017-04-18 09:40:00,33.79,33.85,33.77,33.84,497751.0,23.8005,23.8428,23.7865,23.8358,497751.0
2017-04-18 09:50:00,33.84,33.88,33.82,33.86,352486.0,23.8358,23.8639,23.8217,23.8498,352486.0
2017-04-18 10:00:00,33.86,33.86,33.8,33.81,495398.0,23.8498,23.8498,23.8076,23.8146,495398.0
2017-04-18 10:10:00,33.8,33.84,33.8,33.81,258701.0,23.8076,23.8358,23.8076,23.8146,258701.0
2017-04-18 10:20:00,33.81,33.84,33.8,33.82,233816.0,23.8146,23.8358,23.8076,23.8217,233816.0
2017-04-18 10:30:00,33.81,33.83,33.77,33.79,360649.0,23.8146,23.8287,23.7865,23.8005,360649.0
2017-04-18 10:40:00,33.79,33.8,33.74,33.74,436377.0,23.8005,23.8076,23.7653,23.7653,436377.0
2017-04-18 10:50:00,33.74,33.76,33.69,33.69,635010.0,23.7653,23.7794,23.7301,23.7301,635010.0
2017-04-18 11:00:00,33.69,33.72,33.66,33.7,428595.0,23.7301,23.7512,23.709,23.7371,428595.0
2017-04-18 11:10:00,33.7,33.77,33.69,33.76,486486.0,23.7371,23.7865,23.7301,23.7794,486486.0
2017-04-18 11:20:00,33.77,33.8,33.76,33.78,331951.0,23.7865,23.8076,23.7794,23.7935,331951.0
2017-04-18 11:30:00,33.79,33.8,33.71,33.72,497213.0,23.8005,23.8076,23.7442,23.7512,497213.0
2017-04-18 11:40:00,33.72,33.75,33.69,33.75,574080.0,23.7512,23.7724,23.7301,23.7724,574080.0
2017-04-18 11:50:00,33.75,33.76,33.72,33.73,520878.0,23.7724,23.7794,23.7512,23.7583,520878.0
2017-04-18 12:00:00,33.73,33.78,33.72,33.77,352468.0,23.7583,23.7935,23.7512,23.7865,352468.0
2017-04-18 12:10:00,33.77,33.77,33.71,33.71,480854.0,23.7865,23.7865,23.7442,23.7442,480854.0
2017-04-18 12:20:00,33.72,33.73,33.7,33.72,511261.0,23.7512,23.7583,23.7371,23.7512,511261.0
2017-04-18 12:30:00,33.72,33.75,33.71,33.75,607667.0,23.7512,23.7724,23.7442,23.7724,607667.0
2017-04-18 12:40:00,33.75,33.77,33.73,33.73,202919.0,23.7724,23.7865,23.7583,23.7583,202919.0
2017-04-18 12:50:00,33.73,33.76,33.73,33.74,295198.0,23.7583,23.7794,23.7583,23.7653,295198.0
2017-04-18 13:00:00,33.73,33.75,33.71,33.73,267933.0,23.7583,23.7724,23.7442,23.7583,267933.0
2017-04-18 13:10:00,33.73,33.78,33.72,33.77,368145.0,23.7583,23.7935,23.7512,23.7865,368145.0
2017-04-18 13:20:00,33.77,33.81,33.76,33.81,267788.0,23.7865,23.8146,23.7794,23.8146,267788.0
2017-04-18 13:30:00,33.8,33.81,33.76,33.77,365709.0,23.8076,23.8146,23.7794,23.7865,365709.0
2017-04-18 13:40:00,33.77,33.79,33.74,33.75,286985.0,23.7865,23.8005,23.7653,23.7724,286985.0
2017-04-18 13:50:00,33.75,33.78,33.74,33.76,500356.0,23.7724,23.7935,23.7653,23.7794,500356.0
2017-04-18 14:00:00,33.77,33.8,33.76,33.8,377752.0,23.7865,23.8076,23.7794,23.8076,377752.0
2017-04-18 14:10:00,33.8,33.82,33.79,33.82,378275.0,23.8076,23.8217,23.8005,23.8217,378275.0
2017-04-18 14:20:00,33.82,33.82,33.76,33.78,302992.0,23.8217,23.8217,23.7794,23.7935,302992.0
2017-04-18 14:30:00,33.78,33.81,33.77,33.79,289379.0,23.7935,23.8146,23.7865,23.8005,289379.0
2017-04-18 14:40:00,33.79,33.81,33.76,33.81,380380.0,23.8005,23.8146,23.7794,23.8146,380380.0
2017-04-18 14:50:00,33.8,33.83,33.79,33.82,396585.0,23.8076,23.8287,23.8005,23.8217,396585.0
2017-04-18 15:00:00,33.82,33.83,33.77,33.79,299655.0,23.8217,23.8287,23.7865,23.8005,299655.0
2017-04-18 15:10:00,33.79,33.8,33.77,33.8,321102.0,23.8005,23.8076,23.7865,23.8076,321102.0
2017-04-18 15:20:00,33.8,33.82,33.79,33.8,640279.0,23.8076,23.8217,23.8005,23.8076,640279.0
2017-04-18 15:30:00,33.8,33.82,33.78,33.8,538427.0,23.8076,23.8217,23.7935,23.8076,538427.0
2017-04-18 15:40:00,33.8,33.86,33.8,33.85,832036.0,23.8076,23.8498,23.8076,23.8428,832036.0
2017-04-18 15:50:00,33.84,33.87,33.82,33.83,1930157.0,23.8358,23.8569,23.8217,23.8287,1930157.0
2017-04-19 09:30:00,33.87,33.91,33.72,33.74,889655.0,23.8569,23.8851,23.7512,23.7653,889655.0
2017-04-19 09:40:00,33.74,33.78,33.69,33.75,650804.0,23.7653,23.7935,23.7301,23.7724,650804.0
2017-04-19 09:50:00,33.74,33.76,33.7,33.72,679802.0,23.7653,23.7794,23.7371,23.7512,679802.0
2017-04-19 10:00:00,33.73,33.81,33.69,33.79,683339.0,23.7583,23.8146,23.7301,23.8005,683339.0
2017-04-19 10:10:00,33.79,33.79,33.72,33.72,389127.0,23.8005,23.8005,23.7512,23.7512,389127.0
2017-04-19 10:20:00,33.72,33.77,33.72,33.73,481782.0,23.7512,23.7865,23.7512,23.7583,481782.0
2017-04-19 10:30:00,33.73,33.73,33.69,33.7,471671.0,23.7583,23.7583,23.7301,23.7371,471671.0
2017-04-19 10:40:00,33.7,33.71,33.63,33.67,1034217.0,23.7371,23.7442,23.6878,23.716,1034217.0
2017-04-19 10:50:00,33.67,33.69,33.66,33.66,396084.0,23.716,23.7301,23.709,23.709,396084.0
2017-04-19 11:00:00,33.67,33.68,33.65,33.66,389965.0,23.716,23.7231,23.7019,23.709,389965.0
2017-04-19 11:10:00,33.66,33.7,33.65,33.7,556941.0,23.709,23.7371,23.7019,23.7371,556941.0
2017-04-19 11:20:00,33.7,33.72,33.69,33.72,371669.0,23.7371,23.7512,23.7301,23.7512,371669.0
2017-04-19 11:30:00,33.72,33.73,33.71,33.73,557098.0,23.7512,23.7583,23.7442,23.7583,557098.0
2017-04-19 11:40:00,33.72,33.8,33.72,33.8,407526.0,23.7512,23.8076,23.7512,23.8076,407526.0
2017-04-19 11:50:00,33.8,33.81,33.75,33.76,429104.0,23.8076,23.8146,23.7724,23.7794,429104.0
2017-04-19 12:00:00,33.76,33.78,33.74,33.75,400138.0,23.7794,23.7935,23.7653,23.7724,400138.0
2017-04-19 12:10:00,33.76,33.76,33.72,33.73,334606.0,23.7794,23.7794,23.7512,23.7583,334606.0
2017-04-19 12:20:00,33.73,33.75,33.72,33.73,292053.0,23.7583,23.7724,23.7512,23.7583,292053.0
2017-04-19 12:30:00,33.73,33.74,33.72,33.73,265563.0,23.7583,23.7653,23.7512,23.7583,265563.0
2017-04-19 12:40:00,33.73,33.75,33.72,33.72,330165.0,23.7583,23.7724,23.7512,23.7512,330165.0
2017-04-19 12:50:00,33.73,33.75,33.71,33.72,184801.0,23.7583,23.7724,23.7442,23.7512,184801.0
2017-04-19 13:00:00,33.72,33.73,33.67,33.68,210153.0,23.7512,23.7583,23.716,23.7231,210153.0
2017-04-19 13:10:00,33.67,33.68,33.66,33.68,274400.0,23.716,23.7231,23.709,23.7231,274400.0
2017-04-19 13:20:00,33.68,33.69,33.67,33.68,329936.0,23.7231,23.7301,23.716,23.7231,329936.0
2017-04-19 13:30:00,33.68,33.7,33.67,33.68,136584.0,23.7231,23.7371,23.716,23.7231,136584.0
2017-04-19 13:40:00,33.68,33.69,33.63,33.64,599707.0,23.7231,23.7301,23.6878,23.6949,599707.0
2017-04-19 13:50:00,33.65,33.68,33.63,33.68,330925.0,23.7019,23.7231,23.6878,23.7231,330925.0
2017-04-19 14:00:00,33.68,33.69,33.66,33.67,300592.0,23.7231,23.7301,23.709,23.716,300592.0
2017-04-19 14:10:00,33.68,33.69,33.64,33.66,331494.0,23.7231,23.7301,23.6949,23.709,331494.0
2017-04-19 14:20:00,33.66,33.67,33.64,33.64,258157.0,23.709,23.716,23.6949,23.6949,258157.0
2017-04-19 14:30:00,33.64,33.65,33.6,33.6,599494.0,23.6949,23.7019,23.6667,23.6667,599494.0
2017-04-19 14:40:00,33.6,33.62,33.58,33.58,630613.0,23.6667,23.6808,23.6526,23.6526,630613.0
2017-04-19 14:50:00,33.58,33.61,33.56,33.6,532095.0,23.6526,23.6738,23.6385,23.6667,532095.0
2017-04-19 15:00:00,33.6,33.61,33.58,33.61,493282.0,23.6667,23.6738,23.6526,23.6738,493282.0
2017-04-19 15:10:00,33.61,33.64,33.6,33.64,614031.0,23.6738,23.6949,23.6667,23.6949,614031.0
2017-04-19 15:20:00,33.64,33.66,33.63,33.66,715844.0,23.6949,23.709,23.6878,23.709,715844.0
2017-04-19 15:30:00,33.66,33.66,33.62,33.64,621644.0,23.709,23.709,23.6808,23.6949,621644.0
2017-04-19 15:40:00,33.64,33.64,33.55,33.55,1282832.0,23.6949,23.6949,23.6315,23.6315,1282832.0
2017-04-19 15:50:00,33.55,33.61,33.55,33.6,2576171.0,23.6315,23.6738,23.6315,23.6667,2576171.0
2017-04-20 09:30:00,33.63,33.67,33.53,33.53,690345.0,23.6878,23.716,23.6174,23.6174,690345.0
2017-04-20 09:40:00,33.54,33.58,33.49,33.52,768608.0,23.6244,23.6526,23.5892,23.6104,768608.0
2017-04-20 09:50:00,33.51,33.57,33.48,33.57,296116.0,23.6033,23.6456,23.5822,23.6456,296116.0
2017-04-20 10:00:00,33.57,33.71,33.55,33.71,597093.0,23.6456,23.7442,23.6315,23.7442,597093.0
2017-04-20 10:10:00,33.7,33.74,33.7,33.7,416686.0,23.7371,23.7653,23.7371,23.7371,416686.0
2017-04-20 10:20:00,33.7,33.72,33.67,33.68,354429.0,23.7371,23.7512,23.716,23.7231,354429.0
2017-04-20 10:30:00,33.68,33.68,33.62,33.64,795269.0,23.7231,23.7231,23.6808,23.6949,795269.0
2017-04-20 10:40:00,33.63,33.66,33.61,33.65,328988.0,23.6878,23.709,23.6738,23.7019,328988.0
2017-04-20 10:50:00,33.66,33.66,33.64,33.66,367491.0,23.709,23.709,23.6949,23.709,367491.0
2017-04-20 11:00:00,33.66,33.69,33.65,33.68,258851.0,23.709,23.7301,23.7019,23.7231,258851.0
2017-04-20 11:10:00,33.68,33.7,33.65,33.69,190930.0,23.7231,23.7371,23.7019,23.7301,190930.0
2017-04-20 11:20:00,33.7,33.72,33.68,33.7,342836.0,23.7371,23.7512,23.7231,23.7371,342836.0
2017-04-20 11:30:00,33.71,33.76,33.68,33.74,469917.0,23.7442,23.7794,23.7231,23.7653,469917.0
2017-04-20 11:40:00,33.74,33.76,33.71,33.75,382698.0,23.7653,23.7794,23.7442,23.7724,382698.0
2017-04-20 11:50:00,33.75,33.75,33.68,33.7,293420.0,23.7724,23.7724,23.7231,23.7371,293420.0
2017-04-20 12:00:00,33.71,33.76,33.7,33.75,407673.0,23.7442,23.7794,23.7371,23.7724,407673.0
2017-04-20 12:10:00,33.75,33.76,33.72,33.76,379708.0,23.7724,23.7794,23.7512,23.7794,379708.0
2017-04-20 12:20:00,33.76,33.78,33.69,33.7,446993.0,23.7794,23.7935,23.7301,23.7371,446993.0
2017-04-20 12:30:00,33.7,33.72,33.7,33.71,254658.0,23.7371,23.7512,23.7371,23.7442,254658.0
2017-04-20 12:40:00,33.71,33.76,33.71,33.73,370804.0,23.7442,23.7794,23.7442,23.7583,370804.0
2017-04-20 12:50:00,33.73,33.75,33.73,33.75,134545.0,23.7583,23.7724,23.7583,23.7724,134545.0
2017-04-20 13:00:00,33.75,33.79,33.74,33.77,289719.0,23.7724,23.8005,23.7653,23.7865,289719.0
2017-04-20 13:10:00,33.77,33.78,33.75,33.76,310651.0,23.7865,23.7935,23.7724,23.7794,310651.0
2017-04-20 13:20:00,33.76,33.78,33.75,33.77,369307.0,23.7794,23.7935,23.7724,23.7865,369307.0
2017-04-20 13:30:00,33.77,33.8,33.76,33.8,245188.0,23.7865,23.8076,23.7794,23.8076,245188.0
2017-04-20 13:40:00,33.79,33.81,33.79,33.8,275160.0,23.8005,23.8146,23.8005,23.8076,275160.0
2017-04-20 13:50:00,33.81,33.85,33.8,33.82,381159.0,23.8146,23.8428,23.8076,23.8217,381159.0
2017-04-20 14:00:00,33.82,33.82,33.78,33.79,232528.0,23.8217,23.8217,23.7935,23.8005,232528.0
2017-04-20 14:10:00,33.79,33.82,33.78,33.81,241598.0,23.8005,23.8217,23.7935,23.8146,241598.0
2017-04-20 14:20:00,33.81,33.82,33.81,33.82,122886.0,23.8146,23.8217,23.8146,23.8217,122886.0
2017-04-20 14:30:00,33.81,33.85,33.81,33.84,397271.0,23.8146,23.8428,23.8146,23.8358,397271.0
2017-04-20 14:40:00,33.84,33.86,33.83,33.84,203255.0,23.8358,23.8498,23.8287,23.8358,203255.0
2017-04-20 14:50:00,33.84,33.86,33.84,33.84,244609.0,23.8358,23.8498,23.8358,23.8358,244609.0
2017-04-20 15:00:00,33.84,33.85,33.8,33.82,261991.0,23.8358,23.8428,23.8076,23.8217,261991.0
2017-04-20 15:10:00,33.82,33.82,33.8,33.81,310979.0,23.8217,23.8217,23.8076,23.8146,310979.0
2017-04-20 15:20:00,33.81,33.82,33.78,33.8,253975.0,23.8146,23.8217,23.7935,23.8076,253975.0
2017-04-20 15:30:00,33.8,33.85,33.8,33.84,624347.0,23.8076,23.8428,23.8076,23.8358,624347.0
2017-04-20 15:40:00,33.84,33.87,33.82,33.82,730079.0,23.8358,23.8569,23.8217,23.8217,730079.0
2017-04-20 15:50:00,33.82,33.84,33.74,33.75,1567631.0,23.8217,23.8358,23.7653,23.7724,1567631.0
2017-04-21 09:30:00,33.64,33.72,33.61,33.63,2539767.0,23.6949,23.7512,23.6738,23.6878,2539767.0
2017-04-21 09:40:00,33.64,33.66,33.62,33.64,1124177.0,23.6949,23.709,23.6808,23.6949,1124177.0
2017-04-21 09:50:00,33.64,33.73,33.63,33.69,432311.0,23.6949,23.7583,23.6878,23.7301,432311.0
2017-04-21 10:00:00,33.69,33.7,33.65,33.66,406394.0,23.7301,23.7371,23.7019,23.709,406394.0
2017-04-21 10:10:00,33.66,33.68,33.63,33.64,453171.0,23.709,23.7231,23.6878,23.6949,453171.0
2017-04-21 10:20:00,33.64,33.66,33.62,33.65,309286.0,23.6949,23.709,23.6808,23.7019,309286.0
2017-04-21 10:30:00,33.65,33.68,33.6,33.61,372208.0,23.7019,23.7231,23.6667,23.6738,372208.0
2017-04-21 10:40:00,33.61,33.62,33.56,33.56,334192.0,23.6738,23.6808,23.6385,23.6385,334192.0
2017-04-21 10:50:00,33.57,33.58,33.53,33.55,271283.0,23.6456,23.6526,23.6174,23.6315,271283.0
2017-04-21 11:00:00,33.54,33.6,33.54,33.59,345361.0,23.6244,23.6667,23.6244,23.6597,345361.0
2017-04-21 11:10:00,33.6,33.61,33.57,33.59,337807.0,23.6667,23.6738,23.6456,23.6597,337807.0
2017-04-21 11:20:00,33.59,33.59,33.56,33.56,275184.0,23.6597,23.6597,23.6385,23.6385,275184.0
2017-04-21 11:30:00,33.57,33.58,33.54,33.58,274978.0,23.6456,23.6526,23.6244,23.6526,274978.0
2017-04-21 11:40:00,33.57,33.59,33.57,33.58,238259.0,23.6456,23.6597,23.6456,23.6526,238259.0
2017-04-21 11:50:00,33.58,33.61,33.57,33.59,211411.0,23.6526,23.6738,23.6456,23.6597,211411.0
2017-04-21 12:00:00,33.59,33.6,33.57,33.59,265160.0,23.6597,23.6667,23.6456,23.6597,265160.0
2017-04-21 12:10:00,33.58,33.6,33.51,33.55,416023.0,23.6526,23.6667,23.6033,23.6315,416023.0
2017-04-21 12:20:00,33.55,33.58,33.55,33.56,250957.0,23.6315,23.6526,23.6315,23.6385,250957.0
2017-04-21 12:30:00,33.55,33.58,33.55,33.58,261939.0,23.6315,23.6526,23.6315,23.6526,261939.0
2017-04-21 12:40:00,33.58,33.62,33.57,33.61,178178.0,23.6526,23.6808,23.6456,23.6738,178178.0
2017-04-21 12:50:00,33.62,33.62,33.61,33.62,91786.0,23.6808,23.6808,23.6738,23.6808,91786.0
2017-04-21 13:00:00,33.62,33.64,33.54,33.55,631009.0,23.6808,23.6949,23.6244,23.6315,631009.0
2017-04-21 13:10:00,33.55,33.55,33.47,33.51,711248.0,23.6315,23.6315,23.5751,23.6033,711248.0
2017-04-21 13:20:00,33.51,33.53,33.49,33.52,361558.0,23.6033,23.6174,23.5892,23.6104,361558.0
2017-04-21 13:30:00,33.53,33.57,33.52,33.55,576160.0,23.6174,23.6456,23.6104,23.6315,576160.0
2017-04-21 13:40:00,33.55,33.55,33.54,33.55,142713.0,23.6315,23.6315,23.6244,23.6315,142713.0
2017-04-21 13:50:00,33.54,33.6,33.54,33.6,361039.0,23.6244,23.6667,23.6244,23.6667,361039.0
2017-04-21 14:00:00,33.6,33.63,33.56,33.57,534861.0,23.6667,23.6878,23.6385,23.6456,534861.0
2017-04-21 14:10:00,33.58,33.61,33.57,33.58,410308.0,23.6526,23.6738,23.6456,23.6526,410308.0
2017-04-21 14:20:00,33.59,33.64,33.58,33.62,324309.0,23.6597,23.6949,23.6526,23.6808,324309.0
2017-04-21 14:30:00,33.62,33.65,33.61,33.65,383591.0,23.6808,23.7019,23.6738,23.7019,383591.0
2017-04-21 14:40:00,33.65,33.65,33.6,33.6,497563.0,23.7019,23.7019,23.6667,23.6667,497563.0
2017-04-21 14:50:00,33.6,33.6,33.56,33.57,340417.0,23.6667,23.6667,23.6385,23.6456,340417.0
2017-04-21 15:00:00,33.57,33.58,33.5,33.52,520570.0,23.6456,23.6526,23.5963,23.6104,520570.0
2017-04-21 15:10:00,33.52,33.57,33.52,33.56,347589.0,23.6104,23.6456,23.6104,23.6385,347589.0
2017-04-21 15:20:00,33.57,33.58,33.53,33.58,580267.0,23.6456,23.6526,23.6174,23.6526,580267.0
2017-04-21 15:30:00,33.58,33.59,33.55,33.59,909535.0,23.6526,23.6597,23.6315,23.6597,909535.0
2017-04-21 15:40:00,33.59,33.67,33.58,33.65,1130228.0,23.6597,23.716,23.6526,23.7019,1130228.0
2017-04-21 15:50:00,33.64,33.66,33.63,33.64,2008388.0,23.6949,23.709,23.6878,23.6949,2008388.0
2017-04-24 09:30:00,33.98,34.03,33.81,33.82,1354769.0,23.9344,23.9696,23.8146,23.8217,1354769.0
2017-04-24 09:40:00,33.82,33.92,33.81,33.88,479734.0,23.8217,23.8921,23.8146,23.8639,479734.0
2017-04-24 09:50:00,33.89,33.91,33.84,33.86,589945.0,23.871,23.8851,23.8358,23.8498,589945.0
2017-04-24 10:00:00,33.86,33.91,33.85,33.86,710403.0,23.8498,23.8851,23.8428,23.8498,710403.0
2017-04-24 10:10:00,33.86,33.89,33.85,33.85,366297.0,23.8498,23.871,23.8428,23.8428,366297.0
2017-04-24 10:20:00,33.85,33.87,33.82,33.85,390565.0,23.8428,23.8569,23.8217,23.8428,390565.0
2017-04-24 10:30:00,33.84,33.86,33.76,33.77,507660.0,23.8358,23.8498,23.7794,23.7865,507660.0
2017-04-24 10:40:00,33.77,33.8,33.76,33.79,739974.0,23.7865,23.8076,23.7794,23.8005,739974.0
2017-04-24 10:50:00,33.79,33.79,33.75,33.75,323475.0,23.8005,23.8005,23.7724,23.7724,323475.0
2017-04-24 11:00:00,33.75,33.78,33.74,33.77,398913.0,23.7724,23.7935,23.7653,23.7865,398913.0
2017-04-24 11:10:00,33.76,33.77,33.65,33.7,754332.0,23.7794,23.7865,23.7019,23.7371,754332.0
2017-04-24 11:20:00,33.7,33.76,33.69,33.75,377635.0,23.7371,23.7794,23.7301,23.7724,377635.0
2017-04-24 11:30:00,33.75,33.86,33.73,33.84,692267.0,23.7724,23.8498,23.7583,23.8358,692267.0
2017-04-24 11:40:00,33.84,33.84,33.75,33.78,210202.0,23.8358,23.8358,23.7724,23.7935,210202.0
2017-04-24 11:50:00,33.78,33.81,33.77,33.79,175431.0,23.7935,23.8146,23.7865,23.8005,175431.0
2017-04-24 12:00:00,33.8,33.83,33.78,33.82,296225.0,23.8076,23.8287,23.7935,23.8217,296225.0
2017-04-24 12:10:00,33.81,33.86,33.81,33.84,323697.0,23.8146,23.8498,23.8146,23.8358,323697.0
2017-04-24 12:20:00,33.83,33.84,33.81,33.82,194913.0,23.8287,23.8358,23.8146,23.8217,194913.0
2017-04-24 12:30:00,33.83,33.85,33.81,33.84,302759.0,23.8287,23.8428,23.8146,23.8358,302759.0
2017-04-24 12:40:00,33.84,33.87,33.83,33.84,242157.0,23.8358,23.8569,23.8287,23.8358,242157.0
2017-04-24 12:50:00,33.84,33.85,33.83,33.84,160592.0,23.8358,23.8428,23.8287,23.8358,160592.0
2017-04-24 13:00:00,33.84,33.85,33.81,33.84,432839.0,23.8358,23.8428,23.8146,23.8358,432839.0
2017-04-24 13:10:00,33.84,33.85,33.83,33.84,351284.0,23.8358,23.8428,23.8287,23.8358,351284.0
2017-04-24 13:20:00,33.85,33.85,33.83,33.84,153979.0,23.8428,23.8428,23.8287,23.8358,153979.0
2017-04-24 13:30:00,33.84,33.86,33.82,33.84,379529.0,23.8358,23.8498,23.8217,23.8358,379529.0
2017-04-24 13:40:00,33.84,33.87,33.81,33.85,375815.0,23.8358,23.8569,23.8146,23.8428,375815.0
2017-04-24 13:50:00,33.84,33.87,33.84,33.85,253160.0,23.8358,23.8569,23.8358,23.8428,253160.0
2017-04-24 14:00:00,33.85,33.86,33.8,33.8,337220.0,23.8428,23.8498,23.8076,23.8076,337220.0
2017-04-24 14:10:00,33.81,33.87,33.8,33.84,292608.0,23.8146,23.8569,23.8076,23.8358,292608.0
2017-04-24 14:20:00,33.85,33.86,33.8,33.82,264942.0,23.8428,23.8498,23.8076,23.8217,264942.0
2017-04-24 14:30:00,33.82,33.83,33.79,33.8,217426.0,23.8217,23.8287,23.8005,23.8076,217426.0
2017-04-24 14:40:00,33.8,33.84,33.79,33.79,238034.0,23.8076,23.8358,23.8005,23.8005,238034.0
2017-04-24 14:50:00,33.8,33.8,33.76,33.8,441952.0,23.8076,23.8076,23.7794,23.8076,441952.0
2017-04-24 15:00:00,33.8,33.86,33.79,33.85,348557.0,23.8076,23.8498,23.8005,23.8428,348557.0
2017-04-24 15:10:00,33.84,33.85,33.79,33.79,323821.0,23.8358,23.8428,23.8005,23.8005,323821.0
2017-04-24 15:20:00,33.79,33.8,33.75,33.76,179150.0,23.8005,23.8076,23.7724,23.7794,179150.0
2017-04-24 15:30:00,33.75,33.8,33.75,33.77,531590.0,23.7724,23.8076,23.7724,23.7865,531590.0
2017-04-24 15:40:00,33.77,33.78,33.73,33.74,685139.0,23.7865,23.7935,23.7583,23.7653,685139.0
2017-04-24 15:50:00,33.75,33.75,33.71,33.72,2002752.0,23.7724,23.7724,23.7442,23.7512,2002752.0
2017-04-25 09:30:00,33.82,33.85,33.71,33.77,996514.0,23.8217,23.8428,23.7442,23.7865,996514.0
2017-04-25 09:40:00,33.77,33.92,33.76,33.87,575896.0,23.7865,23.8921,23.7794,23.8569,575896.0
2017-04-25 09:50:00,33.88,33.94,33.85,33.93,576570.0,23.8639,23.9062,23.8428,23.8991,576570.0
2017-04-25 10:00:00,33.93,33.96,33.89,33.95,394444.0,23.8991,23.9203,23.871,23.9132,394444.0
2017-04-25 10:10:00,33.95,33.96,33.88,33.88,296422.0,23.9132,23.9203,23.8639,23.8639,296422.0
2017-04-25 10:20:00,33.88,33.89,33.84,33.86,321239.0,23.8639,23.871,23.8358,23.8498,321239.0
2017-04-25 10:30:00,33.86,33.89,33.85,33.86,281638.0,23.8498,23.871,23.8428,23.8498,281638.0
2017-04-25 10:40:00,33.87,33.87,33.78,33.81,456519.0,23.8569,23.8569,23.7935,23.8146,456519.0
2017-04-25 10:50:00,33.81,33.84,33.78,33.82,708418.0,23.8146,23.8358,23.7935,23.8217,708418.0
2017-04-25 11:00:00,33.82,33.87,33.81,33.87,372997.0,23.8217,23.8569,23.8146,23.8569,372997.0
2017-04-25 11:10:00,33.87,33.9,33.85,33.89,464778.0,23.8569,23.878,23.8428,23.871,464778.0
2017-04-25 11:20:00,33.89,33.91,33.88,33.89,382659.0,23.871,23.8851,23.8639,23.871,382659.0
2017-04-25 11:30:00,33.89,33.93,33.88,33.91,293597.0,23.871,23.8991,23.8639,23.8851,293597.0
2017-04-25 11:40:00,33.91,33.92,33.88,33.91,227843.0,23.8851,23.8921,23.8639,23.8851,227843.0
2017-04-25 11:50:00,33.91,33.91,33.88,33.89,340645.0,23.8851,23.8851,23.8639,23.871,340645.0
2017-04-25 12:00:00,33.89,33.92,33.88,33.89,134911.0,23.871,23.8921,23.8639,23.871,134911.0
2017-04-25 12:10:00,33.89,33.92,33.89,33.9,154270.0,23.871,23.8921,23.871,23.878,154270.0
2017-04-25 12:20:00,33.9,33.91,33.87,33.88,149348.0,23.878,23.8851,23.8569,23.8639,149348.0
2017-04-25 12:30:00,33.88,33.89,33.84,33.84,180192.0,23.8639,23.871,23.8358,23.8358,180192.0
2017-04-25 12:40:00,33.84,33.88,33.84,33.88,110871.0,23.8358,23.8639,23.8358,23.8639,110871.0
2017-04-25 12:50:00,33.88,33.89,33.87,33.89,132893.0,23.8639,23.871,23.8569,23.871,132893.0
2017-04-25 13:00:00,33.89,33.91,33.88,33.89,200678.0,23.871,23.8851,23.8639,23.871,200678.0
2017-04-25 13:10:00,33.89,33.91,33.87,33.89,800203.0,23.871,23.8851,23.8569,23.871,800203.0
2017-04-25 13:20:00,33.9,33.92,33.88,33.9,262494.0,23.878,23.8921,23.8639,23.878,262494.0
2017-04-25 13:30:00,33.9,33.9,33.87,33.88,297879.0,23.878,23.878,23.8569,23.8639,297879.0
2017-04-25 13:40:00,33.88,33.91,33.87,33.91,199028.0,23.8639,23.8851,23.8569,23.8851,199028.0
2017-04-25 13:50:00,33.91,33.92,33.88,33.88,250207.0,23.8851,23.8921,23.8639,23.8639,250207.0
2017-04-25 14:00:00,33.88,33.89,33.87,33.89,147248.0,23.8639,23.871,23.8569,23.871,147248.0
2017-04-25 14:10:00,33.88,33.9,33.88,33.89,189425.0,23.8639,23.878,23.8639,23.871,189425.0
2017-04-25 14:20:00,33.88,33.89,33.84,33.84,359883.0,23.8639,23.871,23.8358,23.8358,359883.0
2017-04-25 14:30:00,33.85,33.87,33.84,33.84,289431.0,23.8428,23.8569,23.8358,23.8358,289431.0
2017-04-25 14:40:00,33.84,33.85,33.81,33.82,303678.0,23.8358,23.8428,23.8146,23.8217,303678.0
2017-04-25 14:50:00,33.82,33.84,33.78,33.81,514222.0,23.8217,23.8358,23.7935,23.8146,514222.0
2017-04-25 15:00:00,33.81,33.88,33.81,33.88,234915.0,23.8146,23.8639,23.8146,23.8639,234915.0
2017-04-25 15:10:00,33.88,33.88,33.84,33.85,314762.0,23.8639,23.8639,23.8358,23.8428,314762.0
2017-04-25 15:20:00,33.85,33.86,33.83,33.84,229764.0,23.8428,23.8498,23.8287,23.8358,229764.0
2017-04-25 15:30:00,33.84,33.86,33.8,33.8,361287.0,23.8358,23.8498,23.8076,23.8076,361287.0
2017-04-25 15:40:00,33.8,33.86,33.8,33.84,626310.0,23.8076,23.8498,23.8076,23.8358,626310.0
2017-04-25 15:50:00,33.84,33.84,33.76,33.76,1726731.0,23.8358,23.8358,23.7794,23.7794,1726731.0
2017-04-26 09:30:00,33.86,33.96,33.85,33.95,646791.0,23.8498,23.9203,23.8428,23.9132,646791.0
2017-04-26 09:40:00,33.95,33.99,33.9,33.93,494366.0,23.9132,23.9414,23.878,23.8991,494366.0
2017-04-26 09:50:00,33.94,33.98,33.92,33.97,635215.0,23.9062,23.9344,23.8921,23.9273,635215.0
2017-04-26 10:00:00,33.98,34.0,33.96,34.0,322931.0,23.9344,23.9485,23.9203,23.9485,322931.0
2017-04-26 10:10:00,34.0,34.01,33.97,33.99,666736.0,23.9485,23.9555,23.9273,23.9414,666736.0
2017-04-26 10:20:00,33.99,34.03,33.98,34.02,441165.0,23.9414,23.9696,23.9344,23.9625,441165.0
2017-04-26 10:30:00,34.02,34.03,34.0,34.01,408215.0,23.9625,23.9696,23.9485,23.9555,408215.0
2017-04-26 10:40:00,34.0,34.01,33.96,33.98,354474.0,23.9485,23.9555,23.9203,23.9344,354474.0
2017-04-26 10:50:00,33.98,33.99,33.95,33.98,437634.0,23.9344,23.9414,23.9132,23.9344,437634.0
2017-04-26 11:00:00,33.98,33.99,33.96,33.98,426186.0,23.9344,23.9414,23.9203,23.9344,426186.0
2017-04-26 11:10:00,33.98,34.0,33.95,33.96,391798.0,23.9344,23.9485,23.9132,23.9203,391798.0
2017-04-26 11:20:00,33.97,34.02,33.96,34.02,533370.0,23.9273,23.9625,23.9203,23.9625,533370.0
2017-04-26 11:30:00,34.01,34.02,33.97,33.99,481757.0,23.9555,23.9625,23.9273,23.9414,481757.0
2017-04-26 11:40:00,33.98,34.0,33.92,33.92,286900.0,23.9344,23.9485,23.8921,23.8921,286900.0
2017-04-26 11:50:00,33.93,33.97,33.92,33.94,457831.0,23.8991,23.9273,23.8921,23.9062,457831.0
2017-04-26 12:00:00,33.94,33.97,33.92,33.94,204755.0,23.9062,23.9273,23.8921,23.9062,204755.0
2017-04-26 12:10:00,33.94,33.98,33.94,33.98,213896.0,23.9062,23.9344,23.9062,23.9344,213896.0
2017-04-26 12:20:00,33.98,33.98,33.93,33.94,257164.0,23.9344,23.9344,23.8991,23.9062,257164.0
2017-04-26 12:30:00,33.94,33.96,33.91,33.93,452929.0,23.9062,23.9203,23.8851,23.8991,452929.0
2017-04-26 12:40:00,33.94,33.96,33.92,33.94,255800.0,23.9062,23.9203,23.8921,23.9062,255800.0
2017-04-26 12:50:00,33.94,33.99,33.93,33.99,298384.0,23.9062,23.9414,23.8991,23.9414,298384.0
2017-04-26 13:00:00,33.98,33.99,33.96,33.99,196920.0,23.9344,23.9414,23.9203,23.9414,196920.0
2017-04-26 13:10:00,33.98,34.0,33.94,33.95,408593.0,23.9344,23.9485,23.9062,23.9132,408593.0
2017-04-26 13:20:00,33.96,33.99,33.96,33.97,203094.0,23.9203,23.9414,23.9203,23.9273,203094.0
2017-04-26 13:30:00,33.97,33.97,33.93,33.95,258019.0,23.9273,23.9273,23.8991,23.9132,258019.0
2017-04-26 13:40:00,33.95,34.01,33.92,33.94,397580.0,23.9132,23.9555,23.8921,23.9062,397580.0
2017-04-26 13:50:00,33.94,33.99,33.93,33.94,227364.0,23.9062,23.9414,23.8991,23.9062,227364.0
2017-04-26 14:00:00,33.94,33.95,33.91,33.95,219351.0,23.9062,23.9132,23.8851,23.9132,219351.0
2017-04-26 14:10:00,33.95,33.96,33.93,33.94,199666.0,23.9132,23.9203,23.8991,23.9062,199666.0
2017-04-26 14:20:00,33.93,33.96,33.93,33.94,327535.0,23.8991,23.9203,23.8991,23.9062,327535.0
2017-04-26 14:30:00,33.95,33.98,33.94,33.95,221947.0,23.9132,23.9344,23.9062,23.9132,221947.0
2017-04-26 14:40:00,33.95,33.97,33.93,33.95,292171.0,23.9132,23.9273,23.8991,23.9132,292171.0
2017-04-26 14:50:00,33.95,33.96,33.92,33.93,287664.0,23.9132,23.9203,23.8921,23.8991,287664.0
2017-04-26 15:00:00,33.93,33.96,33.91,33.96,212492.0,23.8991,23.9203,23.8851,23.9203,212492.0
2017-04-26 15:10:00,33.95,33.98,33.93,33.95,226172.0,23.9132,23.9344,23.8991,23.9132,226172.0
2017-04-26 15:20:00,33.95,33.96,33.92,33.94,419365.0,23.9132,23.9203,23.8921,23.9062,419365.0
2017-04-26 15:30:00,33.94,33.96,33.91,33.92,474734.0,23.9062,23.9203,23.8851,23.8921,474734.0
2017-04-26 15:40:00,33.92,33.92,33.86,33.88,690696.0,23.8921,23.8921,23.8498,23.8639,690696.0
2017-04-26 15:50:00,33.88,33.89,33.85,33.86,1334478.0,23.8639,23.871,23.8428,23.8498,1334478.0
2017-04-27 09:30:00,33.96,33.99,33.9,33.97,493558.0,23.9203,23.9414,23.878,23.9273,493558.0
2017-04-27 09:40:00,33.96,33.98,33.9,33.9,317090.0,23.9203,23.9344,23.878,23.878,317090.0
2017-04-27 09:50:00,33.9,33.92,33.85,33.88,888630.0,23.878,23.8921,23.8428,23.8639,888630.0
2017-04-27 10:00:00,33.88,33.9,33.85,33.85,248248.0,23.8639,23.878,23.8428,23.8428,248248.0
2017-04-27 10:10:00,33.85,33.88,33.77,33.77,568058.0,23.8428,23.8639,23.7865,23.7865,568058.0
2017-04-27 10:20:00,33.78,33.82,33.77,33.8,648727.0,23.7935,23.8217,23.7865,23.8076,648727.0
2017-04-27 10:30:00,33.8,33.88,33.78,33.88,233449.0,23.8076,23.8639,23.7935,23.8639,233449.0
2017-04-27 10:40:00,33.88,33.91,33.86,33.87,359523.0,23.8639,23.8851,23.8498,23.8569,359523.0
2017-04-27 10:50:00,33.87,33.9,33.86,33.89,228962.0,23.8569,23.878,23.8498,23.871,228962.0
2017-04-27 11:00:00,33.89,33.95,33.87,33.93,331869.0,23.871,23.9132,23.8569,23.8991,331869.0
2017-04-27 11:10:00,33.93,33.93,33.89,33.91,322132.0,23.8991,23.8991,23.871,23.8851,322132.0
2017-04-27 11:20:00,33.91,33.92,33.87,33.88,297691.0,23.8851,23.8921,23.8569,23.8639,297691.0
2017-04-27 11:30:00,33.87,33.92,33.87,33.91,222495.0,23.8569,23.8921,23.8569,23.8851,222495.0
2017-04-27 11:40:00,33.91,33.92,33.89,33.91,259704.0,23.8851,23.8921,23.871,23.8851,259704.0
2017-04-27 11:50:00,33.91,33.96,33.91,33.95,280823.0,23.8851,23.9203,23.8851,23.9132,280823.0
2017-04-27 12:00:00,33.95,33.96,33.94,33.94,172698.0,23.9132,23.9203,23.9062,23.9062,172698.0
2017-04-27 12:10:00,33.95,33.97,33.92,33.93,439405.0,23.9132,23.9273,23.8921,23.8991,439405.0
2017-04-27 12:20:00,33.93,33.95,33.93,33.93,132511.0,23.8991,23.9132,23.8991,23.8991,132511.0
2017-04-27 12:30:00,33.93,33.94,33.91,33.93,289527.0,23.8991,23.9062,23.8851,23.8991,289527.0
2017-04-27 12:40:00,33.94,33.95,33.93,33.94,200483.0,23.9062,23.9132,23.8991,23.9062,200483.0
2017-04-27 12:50:00,33.94,34.01,33.93,34.01,443997.0,23.9062,23.9555,23.8991,23.9555,443997.0
2017-04-27 13:00:00,34.0,34.02,33.98,33.99,393356.0,23.9485,23.9625,23.9344,23.9414,393356.0
2017-04-27 13:10:00,33.99,34.02,33.99,34.01,262515.0,23.9414,23.9625,23.9414,23.9555,262515.0
2017-04-27 13:20:00,34.01,34.01,33.98,33.99,154521.0,23.9555,23.9555,23.9344,23.9414,154521.0
2017-04-27 13:30:00,33.99,33.99,33.95,33.95,261754.0,23.9414,23.9414,23.9132,23.9132,261754.0
2017-04-27 13:40:00,33.95,33.96,33.94,33.95,117575.0,23.9132,23.9203,23.9062,23.9132,117575.0
2017-04-27 13:50:00,33.94,33.95,33.92,33.95,220008.0,23.9062,23.9132,23.8921,23.9132,220008.0
2017-04-27 14:00:00,33.95,33.96,33.93,33.94,161277.0,23.9132,23.9203,23.8991,23.9062,161277.0
2017-04-27 14:10:00,33.95,33.96,33.92,33.95,261773.0,23.9132,23.9203,23.8921,23.9132,261773.0
2017-04-27 14:20:00,33.95,33.96,33.92,33.93,208337.0,23.9132,23.9203,23.8921,23.8991,208337.0
2017-04-27 14:30:00,33.93,33.93,33.92,33.93,123783.0,23.8991,23.8991,23.8921,23.8991,123783.0
2017-04-27 14:40:00,33.93,33.95,33.91,33.94,266255.0,23.8991,23.9132,23.8851,23.9062,266255.0
2017-04-27 14:50:00,33.94,33.95,33.9,33.91,233604.0,23.9062,23.9132,23.878,23.8851,233604.0
2017-04-27 15:00:00,33.92,33.93,33.85,33.87,418387.0,23.8921,23.8991,23.8428,23.8569,418387.0
2017-04-27 15:10:00,33.88,33.91,33.87,33.87,297286.0,23.8639,23.8851,23.8569,23.8569,297286.0
2017-04-27 15:20:00,33.88,33.9,33.87,33.9,331320.0,23.8639,23.878,23.8569,23.878,331320.0
2017-04-27 15:30:00,33.9,33.91,33.85,33.85,288966.0,23.878,23.8851,23.8428,23.8428,288966.0
2017-04-27 15:40:00,33.85,33.88,33.85,33.85,346189.0,23.8428,23.8639,23.8428,23.8428,346189.0
2017-04-27 15:50:00,33.85,33.89,33.85,33.87,1086743.0,23.8428,23.871,23.8428,23.8569,1086743.0
2017-04-28 09:30:00,33.88,33.94,33.81,33.94,501949.0,23.8639,23.9062,23.8146,23.9062,501949.0
2017-04-28 09:40:00,33.94,33.94,33.87,33.9,315777.0,23.9062,23.9062,23.8569,23.878,315777.0
2017-04-28 09:50:00,33.9,33.9,33.8,33.8,279857.0,23.878,23.878,23.8076,23.8076,279857.0
2017-04-28 10:00:00,33.8,33.83,33.76,33.77,642463.0,23.8076,23.8287,23.7794,23.7865,642463.0
2017-04-28 10:10:00,33.77,33.81,33.75,33.78,378578.0,23.7865,23.8146,23.7724,23.7935,378578.0
2017-04-28 10:20:00,33.77,33.84,33.77,33.84,294303.0,23.7865,23.8358,23.7865,23.8358,294303.0
2017-04-28 10:30:00,33.83,33.88,33.82,33.88,291343.0,23.8287,23.8639,23.8217,23.8639,291343.0
2017-04-28 10:40:00,33.87,33.88,33.85,33.86,324172.0,23.8569,23.8639,23.8428,23.8498,324172.0
2017-04-28 10:50:00,33.85,33.89,33.85,33.88,265961.0,23.8428,23.871,23.8428,23.8639,265961.0
2017-04-28 11:00:00,33.88,33.89,33.85,33.88,364997.0,23.8639,23.871,23.8428,23.8639,364997.0
2017-04-28 11:10:00,33.88,33.89,33.83,33.84,294178.0,23.8639,23.871,23.8287,23.8358,294178.0
2017-04-28 11:20:00,33.84,33.89,33.82,33.89,256671.0,23.8358,23.871,23.8217,23.871,256671.0
2017-04-28 11:30:00,33.89,33.89,33.82,33.83,445307.0,23.871,23.871,23.8217,23.8287,445307.0
2017-04-28 11:40:00,33.83,33.86,33.81,33.86,317799.0,23.8287,23.8498,23.8146,23.8498,317799.0
2017-04-28 11:50:00,33.86,33.88,33.85,33.87,147270.0,23.8498,23.8639,23.8428,23.8569,147270.0
2017-04-28 12:00:00,33.87,33.88,33.85,33.86,264695.0,23.8569,23.8639,23.8428,23.8498,264695.0
2017-04-28 12:10:00,33.86,33.88,33.85,33.87,307186.0,23.8498,23.8639,23.8428,23.8569,307186.0
2017-04-28 12:20:00,33.87,33.89,33.86,33.88,265247.0,23.8569,23.871,23.8498,23.8639,265247.0
2017-04-28 12:30:00,33.87,33.89,33.85,33.86,314601.0,23.8569,23.871,23.8428,23.8498,314601.0
2017-04-28 12:40:00,33.86,33.87,33.83,33.84,210929.0,23.8498,23.8569,23.8287,23.8358,210929.0
2017-04-28 12:50:00,33.84,33.86,33.83,33.86,223130.0,23.8358,23.8498,23.8287,23.8498,223130.0
2017-04-28 13:00:00,33.85,33.86,33.84,33.84,163263.0,23.8428,23.8498,23.8358,23.8358,163263.0
2017-04-28 13:10:00,33.84,33.85,33.81,33.82,157754.0,23.8358,23.8428,23.8146,23.8217,157754.0
2017-04-28 13:20:00,33.82,33.84,33.81,33.84,131972.0,23.8217,23.8358,23.8146,23.8358,131972.0
2017-04-28 13:30:00,33.84,33.84,33.81,33.82,202910.0,23.8358,23.8358,23.8146,23.8217,202910.0
2017-04-28 13:40:00,33.82,33.82,33.79,33.8,192833.0,23.8217,23.8217,23.8005,23.8076,192833.0
2017-04-28 13:50:00,33.81,33.82,33.8,33.82,139759.0,23.8146,23.8217,23.8076,23.8217,139759.0
2017-04-28 14:00:00,33.82,33.83,33.81,33.82,176445.0,23.8217,23.8287,23.8146,23.8217,176445.0
2017-04-28 14:10:00,33.81,33.85,33.81,33.85,359240.0,23.8146,23.8428,23.8146,23.8428,359240.0
2017-04-28 14:20:00,33.84,33.86,33.82,33.85,280882.0,23.8358,23.8498,23.8217,23.8428,280882.0
2017-04-28 14:30:00,33.85,33.86,33.83,33.84,392031.0,23.8428,23.8498,23.8287,23.8358,392031.0
2017-04-28 14:40:00,33.84,33.85,33.81,33.84,316851.0,23.8358,23.8428,23.8146,23.8358,316851.0
2017-04-28 14:50:00,33.84,33.85,33.82,33.84,258433.0,23.8358,23.8428,23.8217,23.8358,258433.0
2017-04-28 15:00:00,33.84,33.85,33.83,33.85,247394.0,23.8358,23.8428,23.8287,23.8428,247394.0
2017-04-28 15:10:00,33.84,33.86,33.84,33.86,154974.0,23.8358,23.8498,23.8358,23.8498,154974.0
2017-04-28 15:20:00,33.85,33.88,33.85,33.88,297052.0,23.8428,23.8639,23.8428,23.8639,297052.0
2017-04-28 15:30:00,33.87,33.92,33.86,33.91,456765.0,23.8569,23.8921,23.8498,23.8851,456765.0
2017-04-28 15:40:00,33.91,33.93,33.88,33.93,401917.0,23.8851,23.8991,23.8639,23.8991,401917.0
2017-04-28 15:50:00,33.93,33.94,33.88,33.9,1705288.0,23.8991,23.9062,23.8639,23.878,1705288.0
2017-05-01 09:30:00,33.9,33.99,33.89,33.91,958516.0,23.878,23.9414,23.871,23.8851,958516.0
2017-05-01 09:40:00,33.91,33.93,33.87,33.89,476078.0,23.8851,23.8991,23.8569,23.871,476078.0
2017-05-01 09:50:00,33.89,33.96,33.88,33.91,394992.0,23.871,23.9203,23.8639,23.8851,394992.0
2017-05-01 10:00:00,33.91,33.92,33.88,33.88,485976.0,23.8851,23.8921,23.8639,23.8639,485976.0
2017-05-01 10:10:00,33.88,33.88,33.84,33.84,529915.0,23.8639,23.8639,23.8358,23.8358,529915.0
2017-05-01 10:20:00,33.84,33.86,33.82,33.83,388455.0,23.8358,23.8498,23.8217,23.8287,388455.0
2017-05-01 10:30:00,33.84,33.84,33.79,33.82,476888.0,23.8358,23.8358,23.8005,23.8217,476888.0
2017-05-01 10:40:00,33.82,33.9,33.81,33.89,480601.0,23.8217,23.878,23.8146,23.871,480601.0
2017-05-01 10:50:00,33.89,33.9,33.86,33.89,354598.0,23.871,23.878,23.8498,23.871,354598.0
2017-05-01 11:00:00,33.89,33.9,33.86,33.87,247706.0,23.871,23.878,23.8498,23.8569,247706.0
2017-05-01 11:10:00,33.87,33.88,33.85,33.86,197083.0,23.8569,23.8639,23.8428,23.8498,197083.0
2017-05-01 11:20:00,33.85,33.86,33.83,33.83,247507.0,23.8428,23.8498,23.8287,23.8287,247507.0
2017-05-01 11:30:00,33.84,33.86,33.83,33.85,209405.0,23.8358,23.8498,23.8287,23.8428,209405.0
2017-05-01 11:40:00,33.84,33.85,33.81,33.84,945861.0,23.8358,23.8428,23.8146,23.8358,945861.0
2017-05-01 11:50:00,33.84,33.85,33.77,33.78,400067.0,23.8358,23.8428,23.7865,23.7935,400067.0
2017-05-01 12:00:00,33.78,33.8,33.77,33.78,440627.0,23.7935,23.8076,23.7865,23.7935,440627.0
2017-05-01 12:10:00,33.78,33.79,33.76,33.79,253304.0,23.7935,23.8005,23.7794,23.8005,253304.0
2017-05-01 12:20:00,33.79,33.81,33.77,33.8,472120.0,23.8005,23.8146,23.7865,23.8076,472120.0
2017-05-01 12:30:00,33.8,33.84,33.79,33.82,259981.0,23.8076,23.8358,23.8005,23.8217,259981.0
2017-05-01 12:40:00,33.83,33.86,33.82,33.83,253367.0,23.8287,23.8498,23.8217,23.8287,253367.0
2017-05-01 12:50:00,33.83,33.83,33.79,33.82,376977.0,23.8287,23.8287,23.8005,23.8217,376977.0
2017-05-01 13:00:00,33.82,33.83,33.8,33.82,382566.0,23.8217,23.8287,23.8076,23.8217,382566.0
2017-05-01 13:10:00,33.82,33.85,33.81,33.83,250202.0,23.8217,23.8428,23.8146,23.8287,250202.0
2017-05-01 13:20:00,33.83,33.83,33.81,33.83,123111.0,23.8287,23.8287,23.8146,23.8287,123111.0
2017-05-01 13:30:00,33.83,33.84,33.81,33.82,328060.0,23.8287,23.8358,23.8146,23.8217,328060.0
2017-05-01 13:40:00,33.82,33.83,33.8,33.81,167436.0,23.8217,23.8287,23.8076,23.8146,167436.0
2017-05-01 13:50:00,33.8,33.84,33.8,33.84,261116.0,23.8076,23.8358,23.8076,23.8358,261116.0
2017-05-01 14:00:00,33.84,33.87,33.83,33.86,498812.0,23.8358,23.8569,23.8287,23.8498,498812.0
2017-05-01 14:10:00,33.86,33.88,33.83,33.86,449514.0,23.8498,23.8639,23.8287,23.8498,449514.0
2017-05-01 14:20:00,33.86,33.86,33.83,33.83,186752.0,23.8498,23.8498,23.8287,23.8287,186752.0
2017-05-01 14:30:00,33.83,33.84,33.79,33.79,788526.0,23.8287,23.8358,23.8005,23.8005,788526.0
2017-05-01 14:40:00,33.8,33.84,33.78,33.84,584099.0,23.8076,23.8358,23.7935,23.8358,584099.0
2017-05-01 14:50:00,33.83,33.84,33.81,33.82,576950.0,23.8287,23.8358,23.8146,23.8217,576950.0
2017-05-01 15:00:00,33.82,33.83,33.81,33.83,486061.0,23.8217,23.8287,23.8146,23.8287,486061.0
2017-05-01 15:10:00,33.83,33.83,33.81,33.81,630430.0,23.8287,23.8287,23.8146,23.8146,630430.0
2017-05-01 15:20:00,33.82,33.83,33.81,33.83,535189.0,23.8217,23.8287,23.8146,23.8287,535189.0
2017-05-01 15:30:00,33.83,33.87,33.81,33.83,900442.0,23.8287,23.8569,23.8146,23.8287,900442.0
2017-05-01 15:40:00,33.83,33.91,33.83,33.84,995151.0,23.8287,23.8851,23.8287,23.8358,995151.0
2017-05-01 15:50:00,33.84,33.87,33.79,33.8,2158493.0,23.8358,23.8569,23.8005,23.8076,2158493.0
2017-05-02 09:30:00,33.58,33.62,33.12,33.13,2319337.0,23.6526,23.6808,23.3286,23.3357,2319337.0
2017-05-02 09:40:00,33.13,33.24,33.13,33.19,1969996.0,23.3357,23.4131,23.3357,23.3779,1969996.0
2017-05-02 09:50:00,33.18,33.19,33.06,33.14,2465873.0,23.3709,23.3779,23.2863,23.3427,2465873.0
2017-05-02 10:00:00,33.15,33.19,32.88,32.91,2270197.0,23.3497,23.3779,23.1596,23.1807,2270197.0
2017-05-02 10:10:00,32.9,33.02,32.9,33.01,1070299.0,23.1737,23.2582,23.1737,23.2511,1070299.0
2017-05-02 10:20:00,33.01,33.33,33.0,33.3,2168718.0,23.2511,23.4765,23.2441,23.4554,2168718.0
2017-05-02 10:30:00,33.31,33.37,33.22,33.23,1454997.0,23.4624,23.5047,23.399,23.4061,1454997.0
2017-05-02 10:40:00,33.23,33.35,33.21,33.34,678524.0,23.4061,23.4906,23.392,23.4836,678524.0
2017-05-02 10:50:00,33.33,33.38,33.25,33.27,920129.0,23.4765,23.5117,23.4202,23.4343,920129.0
2017-05-02 11:00:00,33.27,33.28,33.1,33.13,1213892.0,23.4343,23.4413,23.3145,23.3357,1213892.0
2017-05-02 11:10:00,33.13,33.17,33.06,33.16,1246279.0,23.3357,23.3638,23.2863,23.3568,1246279.0
2017-05-02 11:20:00,33.17,33.29,33.13,33.27,1036085.0,23.3638,23.4484,23.3357,23.4343,1036085.0
2017-05-02 11:30:00,33.27,33.35,33.23,33.32,708137.0,23.4343,23.4906,23.4061,23.4695,708137.0
2017-05-02 11:40:00,33.32,33.42,33.29,33.42,748121.0,23.4695,23.5399,23.4484,23.5399,748121.0
2017-05-02 11:50:00,33.41,33.46,33.41,33.45,880573.0,23.5329,23.5681,23.5329,23.5611,880573.0
2017-05-02 12:00:00,33.44,33.45,33.31,33.34,854211.0,23.554,23.5611,23.4624,23.4836,854211.0
2017-05-02 12:10:00,33.34,33.37,33.32,33.36,540657.0,23.4836,23.5047,23.4695,23.4977,540657.0
2017-05-02 12:20:00,33.36,33.43,33.35,33.41,501321.0,23.4977,23.547,23.4906,23.5329,501321.0
2017-05-02 12:30:00,33.42,33.45,33.39,33.44,618869.0,23.5399,23.5611,23.5188,23.554,618869.0
2017-05-02 12:40:00,33.44,33.5,33.44,33.48,463776.0,23.554,23.5963,23.554,23.5822,463776.0
2017-05-02 12:50:00,33.48,33.5,33.47,33.49,403191.0,23.5822,23.5963,23.5751,23.5892,403191.0
2017-05-02 13:00:00,33.5,33.51,33.38,33.41,791034.0,23.5963,23.6033,23.5117,23.5329,791034.0
2017-05-02 13:10:00,33.41,33.47,33.41,33.46,424541.0,23.5329,23.5751,23.5329,23.5681,424541.0
2017-05-02 13:20:00,33.47,33.5,33.45,33.46,365776.0,23.5751,23.5963,23.5611,23.5681,365776.0
2017-05-02 13:30:00,33.47,33.5,33.46,33.49,405389.0,23.5751,23.5963,23.5681,23.5892,405389.0
2017-05-02 13:40:00,33.49,33.5,33.47,33.48,511444.0,23.5892,23.5963,23.5751,23.5822,511444.0
2017-05-02 13:50:00,33.48,33.5,33.47,33.49,332894.0,23.5822,23.5963,23.5751,23.5892,332894.0
2017-05-02 14:00:00,33.48,33.5,33.46,33.49,430950.0,23.5822,23.5963,23.5681,23.5892,430950.0
2017-05-02 14:10:00,33.49,33.61,33.47,33.61,709573.0,23.5892,23.6738,23.5751,23.6738,709573.0
2017-05-02 14:20:00,33.61,33.64,33.59,33.59,581326.0,23.6738,23.6949,23.6597,23.6597,581326.0
2017-05-02 14:30:00,33.59,33.68,33.59,33.65,717680.0,23.6597,23.7231,23.6597,23.7019,717680.0
2017-05-02 14:40:00,33.66,33.72,33.65,33.66,881357.0,23.709,23.7512,23.7019,23.709,881357.0
2017-05-02 14:50:00,33.66,33.67,33.62,33.64,621603.0,23.709,23.716,23.6808,23.6949,621603.0
2017-05-02 15:00:00,33.64,33.64,33.56,33.61,451505.0,23.6949,23.6949,23.6385,23.6738,451505.0
2017-05-02 15:10:00,33.61,33.63,33.57,33.58,512509.0,23.6738,23.6878,23.6456,23.6526,512509.0
2017-05-02 15:20:00,33.58,33.6,33.54,33.57,494223.0,23.6526,23.6667,23.6244,23.6456,494223.0
2017-05-02 15:30:00,33.57,33.62,33.57,33.62,514614.0,23.6456,23.6808,23.6456,23.6808,514614.0
2017-05-02 15:40:00,33.62,33.64,33.57,33.57,1237967.0,23.6808,23.6949,23.6456,23.6456,1237967.0
2017-05-02 15:50:00,33.58,33.67,33.57,33.61,2303784.0,23.6526,23.716,23.6456,23.6738,2303784.0
2017-05-03 09:30:00,33.48,33.59,33.47,33.5,749041.0,23.5822,23.6597,23.5751,23.5963,749041.0
2017-05-03 09:40:00,33.51,33.51,33.44,33.47,659504.0,23.6033,23.6033,23.554,23.5751,659504.0
2017-05-03 09:50:00,33.47,33.47,33.36,33.39,1255744.0,23.5751,23.5751,23.4977,23.5188,1255744.0
2017-05-03 10:00:00,33.39,33.4,33.3,33.4,1247841.0,23.5188,23.5258,23.4554,23.5258,1247841.0
2017-05-03 10:10:00,33.4,33.47,33.39,33.46,929451.0,23.5258,23.5751,23.5188,23.5681,929451.0
2017-05-03 10:20:00,33.46,33.5,33.4,33.45,432302.0,23.5681,23.5963,23.5258,23.5611,432302.0
2017-05-03 10:30:00,33.44,33.49,33.4,33.41,369745.0,23.554,23.5892,23.5258,23.5329,369745.0
2017-05-03 10:40:00,33.41,33.47,33.4,33.43,373572.0,23.5329,23.5751,23.5258,23.547,373572.0
2017-05-03 10:50:00,33.42,33.44,33.39,33.43,801584.0,23.5399,23.554,23.5188,23.547,801584.0
2017-05-03 11:00:00,33.42,33.5,33.42,33.48,384701.0,23.5399,23.5963,23.5399,23.5822,384701.0
2017-05-03 11:10:00,33.48,33.52,33.47,33.52,235445.0,23.5822,23.6104,23.5751,23.6104,235445.0
2017-05-03 11:20:00,33.52,33.58,33.51,33.51,363523.0,23.6104,23.6526,23.6033,23.6033,363523.0
2017-05-03 11:30:00,33.51,33.55,33.49,33.55,487820.0,23.6033,23.6315,23.5892,23.6315,487820.0
2017-05-03 11:40:00,33.55,33.56,33.52,33.55,362751.0,23.6315,23.6385,23.6104,23.6315,362751.0
2017-05-03 11:50:00,33.55,33.56,33.54,33.55,367830.0,23.6315,23.6385,23.6244,23.6315,367830.0
2017-05-03 12:00:00,33.55,33.55,33.48,33.51,506579.0,23.6315,23.6315,23.5822,23.6033,506579.0
2017-05-03 12:10:00,33.52,33.52,33.49,33.52,335549.0,23.6104,23.6104,23.5892,23.6104,335549.0
2017-05-03 12:20:00,33.52,33.53,33.51,33.52,188888.0,23.6104,23.6174,23.6033,23.6104,188888.0
2017-05-03 12:30:00,33.52,33.54,33.52,33.54,187469.0,23.6104,23.6244,23.6104,23.6244,187469.0
2017-05-03 12:40:00,33.54,33.56,33.5,33.5,400749.0,23.6244,23.6385,23.5963,23.5963,400749.0
2017-05-03 12:50:00,33.51,33.51,33.46,33.48,308931.0,23.6033,23.6033,23.5681,23.5822,308931.0
2017-05-03 13:00:00,33.49,33.5,33.46,33.48,350055.0,23.5892,23.5963,23.5681,23.5822,350055.0
2017-05-03 13:10:00,33.48,33.48,33.4,33.44,549411.0,23.5822,23.5822,23.5258,23.554,549411.0
2017-05-03 13:20:00,33.43,33.44,33.38,33.4,502195.0,23.547,23.554,23.5117,23.5258,502195.0
2017-05-03 13:30:00,33.4,33.43,33.39,33.41,304998.0,23.5258,23.547,23.5188,23.5329,304998.0
2017-05-03 13:40:00,33.41,33.46,33.39,33.46,452815.0,23.5329,23.5681,23.5188,23.5681,452815.0
2017-05-03 13:50:00,33.45,33.49,33.44,33.48,462617.0,23.5611,23.5892,23.554,23.5822,462617.0
2017-05-03 14:00:00,33.48,33.51,33.41,33.47,459734.0,23.5822,23.6033,23.5329,23.5751,459734.0
2017-05-03 14:10:00,33.47,33.47,33.4,33.41,1052600.0,23.5751,23.5751,23.5258,23.5329,1052600.0
2017-05-03 14:20:00,33.41,33.44,33.39,33.44,610685.0,23.5329,23.554,23.5188,23.554,610685.0
2017-05-03 14:30:00,33.43,33.45,33.39,33.4,373596.0,23.547,23.5611,23.5188,23.5258,373596.0
2017-05-03 14:40:00,33.4,33.44,33.4,33.44,224000.0,23.5258,23.554,23.5258,23.554,224000.0
2017-05-03 14:50:00,33.44,33.45,33.43,33.45,255756.0,23.554,23.5611,23.547,23.5611,255756.0
2017-05-03 15:00:00,33.45,33.47,33.44,33.44,541197.0,23.5611,23.5751,23.554,23.554,541197.0
2017-05-03 15:10:00,33.45,33.47,33.44,33.47,276021.0,23.5611,23.5751,23.554,23.5751,276021.0
2017-05-03 15:20:00,33.46,33.48,33.45,33.47,502015.0,23.5681,23.5822,23.5611,23.5751,502015.0
2017-05-03 15:30:00,33.47,33.52,33.47,33.51,667200.0,23.5751,23.6104,23.5751,23.6033,667200.0
2017-05-03 15:40:00,33.5,33.51,33.47,33.48,530316.0,23.5963,23.6033,23.5751,23.5822,530316.0
2017-05-03 15:50:00,33.49,33.49,33.43,33.45,3006345.0,23.5892,23.5892,23.547,23.5611,3006345.0
2017-05-04 09:30:00,33.44,33.44,33.32,33.42,1063984.0,23.554,23.554,23.4695,23.5399,1063984.0
2017-05-04 09:40:00,33.42,33.47,33.36,33.39,778969.0,23.5399,23.5751,23.4977,23.5188,778969.0
2017-05-04 09:50:00,33.39,33.43,33.36,33.41,848700.0,23.5188,23.547,23.4977,23.5329,848700.0
2017-05-04 10:00:00,33.41,33.47,33.38,33.47,640021.0,23.5329,23.5751,23.5117,23.5751,640021.0
2017-05-04 10:10:00,33.47,33.47,33.42,33.42,757668.0,23.5751,23.5751,23.5399,23.5399,757668.0
2017-05-04 10:20:00,33.42,33.5,33.41,33.5,714972.0,23.5399,23.5963,23.5329,23.5963,714972.0
2017-05-04 10:30:00,33.5,33.51,33.48,33.51,696337.0,23.5963,23.6033,23.5822,23.6033,696337.0
2017-05-04 10:40:00,33.5,33.58,33.49,33.58,745835.0,23.5963,23.6526,23.5892,23.6526,745835.0
2017-05-04 10:50:00,33.58,33.59,33.54,33.58,482690.0,23.6526,23.6597,23.6244,23.6526,482690.0
2017-05-04 11:00:00,33.58,33.58,33.5,33.51,762914.0,23.6526,23.6526,23.5963,23.6033,762914.0
2017-05-04 11:10:00,33.51,33.52,33.49,33.5,312298.0,23.6033,23.6104,23.5892,23.5963,312298.0
2017-05-04 11:20:00,33.5,33.52,33.49,33.5,298040.0,23.5963,23.6104,23.5892,23.5963,298040.0
2017-05-04 11:30:00,33.49,33.58,33.49,33.57,270336.0,23.5892,23.6526,23.5892,23.6456,270336.0
2017-05-04 11:40:00,33.57,33.59,33.53,33.54,487916.0,23.6456,23.6597,23.6174,23.6244,487916.0
2017-05-04 11:50:00,33.54,33.55,33.51,33.54,185743.0,23.6244,23.6315,23.6033,23.6244,185743.0
2017-05-04 12:00:00,33.54,33.54,33.43,33.46,537657.0,23.6244,23.6244,23.547,23.5681,537657.0
2017-05-04 12:10:00,33.46,33.46,33.35,33.36,522842.0,23.5681,23.5681,23.4906,23.4977,522842.0
2017-05-04 12:20:00,33.36,33.41,33.35,33.39,390360.0,23.4977,23.5329,23.4906,23.5188,390360.0
2017-05-04 12:30:00,33.39,33.4,33.36,33.4,230939.0,23.5188,23.5258,23.4977,23.5258,230939.0
2017-05-04 12:40:00,33.4,33.45,33.39,33.41,589817.0,23.5258,23.5611,23.5188,23.5329,589817.0
2017-05-04 12:50:00,33.41,33.48,33.41,33.45,441557.0,23.5329,23.5822,23.5329,23.5611,441557.0
2017-05-04 13:00:00,33.46,33.51,33.43,33.51,1186245.0,23.5681,23.6033,23.547,23.6033,1186245.0
2017-05-04 13:10:00,33.51,33.56,33.49,33.51,292696.0,23.6033,23.6385,23.5892,23.6033,292696.0
2017-05-04 13:20:00,33.51,33.51,33.43,33.47,460262.0,23.6033,23.6033,23.547,23.5751,460262.0
2017-05-04 13:30:00,33.47,33.49,33.41,33.42,444666.0,23.5751,23.5892,23.5329,23.5399,444666.0
2017-05-04 13:40:00,33.41,33.42,33.37,33.4,444982.0,23.5329,23.5399,23.5047,23.5258,444982.0
2017-05-04 13:50:00,33.4,33.41,33.38,33.4,282152.0,23.5258,23.5329,23.5117,23.5258,282152.0
2017-05-04 14:00:00,33.4,33.45,33.39,33.44,390689.0,23.5258,23.5611,23.5188,23.554,390689.0
2017-05-04 14:10:00,33.44,33.44,33.37,33.38,374767.0,23.554,23.554,23.5047,23.5117,374767.0
2017-05-04 14:20:00,33.38,33.4,33.35,33.39,430495.0,23.5117,23.5258,23.4906,23.5188,430495.0
2017-05-04 14:30:00,33.39,33.4,33.37,33.39,315543.0,23.5188,23.5258,23.5047,23.5188,315543.0
2017-05-04 14:40:00,33.39,33.4,33.37,33.4,495868.0,23.5188,23.5258,23.5047,23.5258,495868.0
2017-05-04 14:50:00,33.4,33.43,33.39,33.43,472211.0,23.5258,23.547,23.5188,23.547,472211.0
2017-05-04 15:00:00,33.43,33.44,33.37,33.37,532112.0,23.547,23.554,23.5047,23.5047,532112.0
2017-05-04 15:10:00,33.37,33.41,33.35,33.41,396769.0,23.5047,23.5329,23.4906,23.5329,396769.0
2017-05-04 15:20:00,33.41,33.41,33.37,33.39,411479.0,23.5329,23.5329,23.5047,23.5188,411479.0
2017-05-04 15:30:00,33.4,33.41,33.39,33.41,581367.0,23.5258,23.5329,23.5188,23.5329,581367.0
2017-05-04 15:40:00,33.41,33.44,33.39,33.42,1036610.0,23.5329,23.554,23.5188,23.5399,1036610.0
2017-05-04 15:50:00,33.42,33.44,33.4,33.44,1364345.0,23.5399,23.554,23.5258,23.554,1364345.0
2017-05-05 09:30:00,33.44,33.48,33.39,33.44,910884.0,23.554,23.5822,23.5188,23.554,910884.0
2017-05-05 09:40:00,33.44,33.44,33.34,33.39,745286.0,23.554,23.554,23.4836,23.5188,745286.0
2017-05-05 09:50:00,33.39,33.39,33.31,33.34,963511.0,23.5188,23.5188,23.4624,23.4836,963511.0
2017-05-05 10:00:00,33.34,33.35,33.3,33.34,580102.0,23.4836,23.4906,23.4554,23.4836,580102.0
2017-05-05 10:10:00,33.33,33.35,33.3,33.32,366950.0,23.4765,23.4906,23.4554,23.4695,366950.0
2017-05-05 10:20:00,33.32,33.33,33.3,33.32,415351.0,23.4695,23.4765,23.4554,23.4695,415351.0
2017-05-05 10:30:00,33.32,33.33,33.28,33.31,398793.0,23.4695,23.4765,23.4413,23.4624,398793.0
2017-05-05 10:40:00,33.32,33.36,33.3,33.36,330317.0,23.4695,23.4977,23.4554,23.4977,330317.0
2017-05-05 10:50:00,33.35,33.38,33.34,33.37,484588.0,23.4906,23.5117,23.4836,23.5047,484588.0
2017-05-05 11:00:00,33.37,33.37,33.34,33.34,183198.0,23.5047,23.5047,23.4836,23.4836,183198.0
2017-05-05 11:10:00,33.34,33.35,33.32,33.35,402858.0,23.4836,23.4906,23.4695,23.4906,402858.0
2017-05-05 11:20:00,33.34,33.35,33.31,33.33,721220.0,23.4836,23.4906,23.4624,23.4765,721220.0
2017-05-05 11:30:00,33.33,33.35,33.31,33.33,436772.0,23.4765,23.4906,23.4624,23.4765,436772.0
2017-05-05 11:40:00,33.34,33.34,33.31,33.31,489913.0,23.4836,23.4836,23.4624,23.4624,489913.0
2017-05-05 11:50:00,33.31,33.32,33.28,33.29,471045.0,23.4624,23.4695,23.4413,23.4484,471045.0
2017-05-05 12:00:00,33.29,33.3,33.25,33.27,565088.0,23.4484,23.4554,23.4202,23.4343,565088.0
2017-05-05 12:10:00,33.27,33.29,33.27,33.27,339364.0,23.4343,23.4484,23.4343,23.4343,339364.0
2017-05-05 12:20:00,33.27,33.31,33.26,33.3,421323.0,23.4343,23.4624,23.4272,23.4554,421323.0
2017-05-05 12:30:00,33.3,33.31,33.26,33.29,467694.0,23.4554,23.4624,23.4272,23.4484,467694.0
2017-05-05 12:40:00,33.3,33.32,33.29,33.3,276329.0,23.4554,23.4695,23.4484,23.4554,276329.0
2017-05-05 12:50:00,33.3,33.33,33.3,33.3,216218.0,23.4554,23.4765,23.4554,23.4554,216218.0
2017-05-05 13:00:00,33.3,33.33,33.3,33.32,243670.0,23.4554,23.4765,23.4554,23.4695,243670.0
2017-05-05 13:10:00,33.31,33.32,33.28,33.29,287237.0,23.4624,23.4695,23.4413,23.4484,287237.0
2017-05-05 13:20:00,33.3,33.3,33.25,33.27,520435.0,23.4554,23.4554,23.4202,23.4343,520435.0
2017-05-05 13:30:00,33.27,33.28,33.23,33.25,828967.0,23.4343,23.4413,23.4061,23.4202,828967.0
2017-05-05 13:40:00,33.25,33.27,33.23,33.27,518875.0,23.4202,23.4343,23.4061,23.4343,518875.0
2017-05-05 13:50:00,33.26,33.31,33.24,33.3,526205.0,23.4272,23.4624,23.4131,23.4554,526205.0
2017-05-05 14:00:00,33.31,33.35,33.3,33.33,308962.0,23.4624,23.4906,23.4554,23.4765,308962.0
2017-05-05 14:10:00,33.33,33.34,33.28,33.29,496209.0,23.4765,23.4836,23.4413,23.4484,496209.0
2017-05-05 14:20:00,33.29,33.32,33.28,33.3,359267.0,23.4484,23.4695,23.4413,23.4554,359267.0
2017-05-05 14:30:00,33.3,33.33,33.3,33.3,309580.0,23.4554,23.4765,23.4554,23.4554,309580.0
2017-05-05 14:40:00,33.3,33.38,33.3,33.36,327175.0,23.4554,23.5117,23.4554,23.4977,327175.0
2017-05-05 14:50:00,33.36,33.4,33.35,33.38,407840.0,23.4977,23.5258,23.4906,23.5117,407840.0
2017-05-05 15:00:00,33.37,33.39,33.35,33.39,318283.0,23.5047,23.5188,23.4906,23.5188,318283.0
2017-05-05 15:10:00,33.39,33.44,33.38,33.4,383026.0,23.5188,23.554,23.5117,23.5258,383026.0
2017-05-05 15:20:00,33.4,33.43,33.39,33.39,304304.0,23.5258,23.547,23.5188,23.5188,304304.0
2017-05-05 15:30:00,33.39,33.45,33.37,33.42,620710.0,23.5188,23.5611,23.5047,23.5399,620710.0
2017-05-05 15:40:00,33.42,33.46,33.41,33.44,578384.0,23.5399,23.5681,23.5329,23.554,578384.0
2017-05-05 15:50:00,33.45,33.48,33.42,33.48,1619323.0,23.5611,23.5822,23.5399,23.5822,1619323.0
2017-05-08 09:30:00,33.4,33.46,33.35,33.41,785249.0,23.5258,23.5681,23.4906,23.5329,785249.0
2017-05-08 09:40:00,33.42,33.47,33.39,33.41,335826.0,23.5399,23.5751,23.5188,23.5329,335826.0
2017-05-08 09:50:00,33.41,33.49,33.41,33.47,380097.0,23.5329,23.5892,23.5329,23.5751,380097.0
2017-05-08 10:00:00,33.47,33.57,33.47,33.57,425103.0,23.5751,23.6456,23.5751,23.6456,425103.0
2017-05-08 10:10:00,33.57,33.57,33.51,33.52,394903.0,23.6456,23.6456,23.6033,23.6104,394903.0
2017-05-08 10:20:00,33.52,33.53,33.5,33.52,389677.0,23.6104,23.6174,23.5963,23.6104,389677.0
2017-05-08 10:30:00,33.52,33.53,33.49,33.49,460574.0,23.6104,23.6174,23.5892,23.5892,460574.0
2017-05-08 10:40:00,33.5,33.51,33.48,33.51,513160.0,23.5963,23.6033,23.5822,23.6033,513160.0
2017-05-08 10:50:00,33.51,33.53,33.49,33.53,519553.0,23.6033,23.6174,23.5892,23.6174,519553.0
2017-05-08 11:00:00,33.52,33.53,33.5,33.52,362560.0,23.6104,23.6174,23.5963,23.6104,362560.0
2017-05-08 11:10:00,33.51,33.54,33.49,33.54,392466.0,23.6033,23.6244,23.5892,23.6244,392466.0
2017-05-08 11:20:00,33.54,33.58,33.53,33.56,414892.0,23.6244,23.6526,23.6174,23.6385,414892.0
2017-05-08 11:30:00,33.55,33.6,33.55,33.6,476614.0,23.6315,23.6667,23.6315,23.6667,476614.0
2017-05-08 11:40:00,33.6,33.62,33.58,33.59,333706.0,23.6667,23.6808,23.6526,23.6597,333706.0
2017-05-08 11:50:00,33.58,33.61,33.57,33.57,184809.0,23.6526,23.6738,23.6456,23.6456,184809.0
2017-05-08 12:00:00,33.58,33.59,33.53,33.54,198006.0,23.6526,23.6597,23.6174,23.6244,198006.0
2017-05-08 12:10:00,33.54,33.55,33.51,33.54,200476.0,23.6244,23.6315,23.6033,23.6244,200476.0
2017-05-08 12:20:00,33.54,33.57,33.53,33.55,319134.0,23.6244,23.6456,23.6174,23.6315,319134.0
2017-05-08 12:30:00,33.55,33.59,33.55,33.58,256744.0,23.6315,23.6597,23.6315,23.6526,256744.0
2017-05-08 12:40:00,33.59,33.59,33.56,33.58,146682.0,23.6597,23.6597,23.6385,23.6526,146682.0
2017-05-08 12:50:00,33.58,33.58,33.55,33.55,123094.0,23.6526,23.6526,23.6315,23.6315,123094.0
2017-05-08 13:00:00,33.55,33.56,33.53,33.54,134326.0,23.6315,23.6385,23.6174,23.6244,134326.0
2017-05-08 13:10:00,33.54,33.56,33.53,33.56,135196.0,23.6244,23.6385,23.6174,23.6385,135196.0
2017-05-08 13:20:00,33.55,33.56,33.53,33.55,137680.0,23.6315,23.6385,23.6174,23.6315,137680.0
2017-05-08 13:30:00,33.55,33.55,33.52,33.53,152152.0,23.6315,23.6315,23.6104,23.6174,152152.0
2017-05-08 13:40:00,33.52,33.53,33.5,33.5,149337.0,23.6104,23.6174,23.5963,23.5963,149337.0
2017-05-08 13:50:00,33.5,33.51,33.48,33.5,357654.0,23.5963,23.6033,23.5822,23.5963,357654.0
2017-05-08 14:00:00,33.5,33.5,33.44,33.44,440654.0,23.5963,23.5963,23.554,23.554,440654.0
2017-05-08 14:10:00,33.44,33.48,33.44,33.46,250636.0,23.554,23.5822,23.554,23.5681,250636.0
2017-05-08 14:20:00,33.46,33.47,33.45,33.46,325858.0,23.5681,23.5751,23.5611,23.5681,325858.0
2017-05-08 14:30:00,33.46,33.47,33.44,33.45,231085.0,23.5681,23.5751,23.554,23.5611,231085.0
2017-05-08 14:40:00,33.45,33.46,33.44,33.45,199568.0,23.5611,23.5681,23.554,23.5611,199568.0
2017-05-08 14:50:00,33.45,33.48,33.45,33.48,289099.0,23.5611,23.5822,23.5611,23.5822,289099.0
2017-05-08 15:00:00,33.48,33.5,33.45,33.45,296604.0,23.5822,23.5963,23.5611,23.5611,296604.0
2017-05-08 15:10:00,33.46,33.5,33.45,33.48,234421.0,23.5681,23.5963,23.5611,23.5822,234421.0
2017-05-08 15:20:00,33.48,33.49,33.42,33.44,408279.0,23.5822,23.5892,23.5399,23.554,408279.0
2017-05-08 15:30:00,33.43,33.44,33.4,33.41,807353.0,23.547,23.554,23.5258,23.5329,807353.0
2017-05-08 15:40:00,33.41,33.42,33.38,33.41,927580.0,23.5329,23.5399,23.5117,23.5329,927580.0
2017-05-08 15:50:00,33.41,33.44,33.38,33.44,1673121.0,23.5329,23.554,23.5117,23.554,1673121.0
2017-05-09 09:30:00,33.56,33.59,33.36,33.36,992678.0,23.6385,23.6597,23.4977,23.4977,992678.0
2017-05-09 09:40:00,33.37,33.47,33.35,33.4,334038.0,23.5047,23.5751,23.4906,23.5258,334038.0
2017-05-09 09:50:00,33.4,33.45,33.36,33.38,465727.0,23.5258,23.5611,23.4977,23.5117,465727.0
2017-05-09 10:00:00,33.38,33.46,33.37,33.41,425992.0,23.5117,23.5681,23.5047,23.5329,425992.0
2017-05-09 10:10:00,33.42,33.43,33.39,33.41,431786.0,23.5399,23.547,23.5188,23.5329,431786.0
2017-05-09 10:20:00,33.41,33.43,33.41,33.41,235012.0,23.5329,23.547,23.5329,23.5329,235012.0
2017-05-09 10:30:00,33.41,33.43,33.38,33.41,347692.0,23.5329,23.547,23.5117,23.5329,347692.0
2017-05-09 10:40:00,33.42,33.42,33.37,33.4,308318.0,23.5399,23.5399,23.5047,23.5258,308318.0
2017-05-09 10:50:00,33.4,33.41,33.37,33.39,323579.0,23.5258,23.5329,23.5047,23.5188,323579.0
2017-05-09 11:00:00,33.4,33.47,33.38,33.43,302981.0,23.5258,23.5751,23.5117,23.547,302981.0
2017-05-09 11:10:00,33.43,33.45,33.41,33.41,224661.0,23.547,23.5611,23.5329,23.5329,224661.0
2017-05-09 11:20:00,33.41,33.45,33.4,33.42,228449.0,23.5329,23.5611,23.5258,23.5399,228449.0
2017-05-09 11:30:00,33.42,33.45,33.4,33.4,257712.0,23.5399,23.5611,23.5258,23.5258,257712.0
2017-05-09 11:40:00,33.4,33.44,33.39,33.41,302821.0,23.5258,23.554,23.5188,23.5329,302821.0
2017-05-09 11:50:00,33.42,33.43,33.39,33.4,287540.0,23.5399,23.547,23.5188,23.5258,287540.0
2017-05-09 12:00:00,33.39,33.42,33.39,33.41,302083.0,23.5188,23.5399,23.5188,23.5329,302083.0
2017-05-09 12:10:00,33.42,33.43,33.4,33.42,288676.0,23.5399,23.547,23.5258,23.5399,288676.0
2017-05-09 12:20:00,33.42,33.44,33.41,33.43,242698.0,23.5399,23.554,23.5329,23.547,242698.0
2017-05-09 12:30:00,33.43,33.49,33.42,33.48,191087.0,23.547,23.5892,23.5399,23.5822,191087.0
2017-05-09 12:40:00,33.48,33.49,33.47,33.47,155761.0,23.5822,23.5892,23.5751,23.5751,155761.0
2017-05-09 12:50:00,33.48,33.48,33.43,33.44,248017.0,23.5822,23.5822,23.547,23.554,248017.0
2017-05-09 13:00:00,33.44,33.45,33.43,33.43,248417.0,23.554,23.5611,23.547,23.547,248417.0
2017-05-09 13:10:00,33.44,33.44,33.41,33.44,222170.0,23.554,23.554,23.5329,23.554,222170.0
2017-05-09 13:20:00,33.44,33.44,33.4,33.41,345048.0,23.554,23.554,23.5258,23.5329,345048.0
2017-05-09 13:30:00,33.41,33.45,33.4,33.44,183419.0,23.5329,23.5611,23.5258,23.554,183419.0
2017-05-09 13:40:00,33.44,33.44,33.4,33.41,180692.0,23.554,23.554,23.5258,23.5329,180692.0
2017-05-09 13:50:00,33.42,33.44,33.4,33.41,249796.0,23.5399,23.554,23.5258,23.5329,249796.0
2017-05-09 14:00:00,33.4,33.43,33.4,33.43,250043.0,23.5258,23.547,23.5258,23.547,250043.0
2017-05-09 14:10:00,33.43,33.43,33.4,33.42,212100.0,23.547,23.547,23.5258,23.5399,212100.0
2017-05-09 14:20:00,33.42,33.43,33.41,33.41,171989.0,23.5399,23.547,23.5329,23.5329,171989.0
2017-05-09 14:30:00,33.42,33.44,33.4,33.4,268358.0,23.5399,23.554,23.5258,23.5258,268358.0
2017-05-09 14:40:00,33.4,33.42,33.39,33.41,245898.0,23.5258,23.5399,23.5188,23.5329,245898.0
2017-05-09 14:50:00,33.41,33.41,33.4,33.4,294707.0,23.5329,23.5329,23.5258,23.5258,294707.0
2017-05-09 15:00:00,33.4,33.42,33.4,33.41,271347.0,23.5258,23.5399,23.5258,23.5329,271347.0
2017-05-09 15:10:00,33.41,33.42,33.4,33.42,253519.0,23.5329,23.5399,23.5258,23.5399,253519.0
2017-05-09 15:20:00,33.42,33.43,33.41,33.41,373650.0,23.5399,23.547,23.5329,23.5329,373650.0
2017-05-09 15:30:00,33.41,33.42,33.35,33.38,1164849.0,23.5329,23.5399,23.4906,23.5117,1164849.0
2017-05-09 15:40:00,33.38,33.42,33.36,33.41,879015.0,23.5117,23.5399,23.4977,23.5329,879015.0
2017-05-09 15:50:00,33.42,33.42,33.37,33.38,1495811.0,23.5399,23.5399,23.5047,23.5117,1495811.0
2017-05-10 09:30:00,33.0,33.03,32.9,32.96,1595815.0,23.4693,23.4906,23.3982,23.4408,1595815.0
2017-05-10 09:40:00,32.95,33.03,32.95,32.97,534722.0,23.4337,23.4906,23.4337,23.4479,534722.0
2017-05-10 09:50:00,32.98,33.01,32.94,32.96,3196212.0,23.4551,23.4764,23.4266,23.4408,3196212.0
2017-05-10 10:00:00,32.96,32.98,32.93,32.93,3137945.0,23.4408,23.4551,23.4195,23.4195,3137945.0
2017-05-10 10:10:00,32.94,32.99,32.92,32.98,513356.0,23.4266,23.4622,23.4124,23.4551,513356.0
2017-05-10 10:20:00,32.98,33.0,32.95,32.95,465880.0,23.4551,23.4693,23.4337,23.4337,465880.0
2017-05-10 10:30:00,32.95,32.95,32.91,32.93,777075.0,23.4337,23.4337,23.4053,23.4195,777075.0
2017-05-10 10:40:00,32.92,32.93,32.9,32.9,848535.0,23.4124,23.4195,23.3982,23.3982,848535.0
2017-05-10 10:50:00,32.91,32.96,32.9,32.95,445798.0,23.4053,23.4408,23.3982,23.4337,445798.0
2017-05-10 11:00:00,32.95,32.97,32.94,32.96,724683.0,23.4337,23.4479,23.4266,23.4408,724683.0
2017-05-10 11:10:00,32.96,33.01,32.96,33.01,615620.0,23.4408,23.4764,23.4408,23.4764,615620.0
2017-05-10 11:20:00,33.01,33.09,33.0,33.09,305501.0,23.4764,23.5333,23.4693,23.5333,305501.0
2017-05-10 11:30:00,33.09,33.12,33.07,33.09,375516.0,23.5333,23.5546,23.5191,23.5333,375516.0
2017-05-10 11:40:00,33.1,33.11,33.08,33.09,224210.0,23.5404,23.5475,23.5262,23.5333,224210.0
2017-05-10 11:50:00,33.09,33.11,33.06,33.1,245135.0,23.5333,23.5475,23.512,23.5404,245135.0
2017-05-10 12:00:00,33.1,33.1,33.07,33.09,184197.0,23.5404,23.5404,23.5191,23.5333,184197.0
2017-05-10 12:10:00,33.09,33.1,33.06,33.08,215040.0,23.5333,23.5404,23.512,23.5262,215040.0
2017-05-10 12:20:00,33.08,33.1,33.04,33.05,313417.0,23.5262,23.5404,23.4977,23.5048,313417.0
2017-05-10 12:30:00,33.05,33.08,33.04,33.05,326734.0,23.5048,23.5262,23.4977,23.5048,326734.0
2017-05-10 12:40:00,33.05,33.06,33.04,33.05,240924.0,23.5048,23.512,23.4977,23.5048,240924.0
2017-05-10 12:50:00,33.05,33.08,33.04,33.06,248254.0,23.5048,23.5262,23.4977,23.512,248254.0
2017-05-10 13:00:00,33.07,33.09,33.05,33.07,625366.0,23.5191,23.5333,23.5048,23.5191,625366.0
2017-05-10 13:10:00,33.06,33.06,33.02,33.03,343189.0,23.512,23.512,23.4835,23.4906,343189.0
2017-05-10 13:20:00,33.03,33.07,33.03,33.05,1009652.0,23.4906,23.5191,23.4906,23.5048,1009652.0
2017-05-10 13:30:00,33.05,33.1,33.04,33.09,356276.0,23.5048,23.5404,23.4977,23.5333,356276.0
2017-05-10 13:40:00,33.09,33.09,33.03,33.04,268052.0,23.5333,23.5333,23.4906,23.4977,268052.0
2017-05-10 13:50:00,33.03,33.06,33.03,33.05,209584.0,23.4906,23.512,23.4906,23.5048,209584.0
2017-05-10 14:00:00,33.04,33.05,33.01,33.02,421583.0,23.4977,23.5048,23.4764,23.4835,421583.0
2017-05-10 14:10:00,33.02,33.04,33.01,33.02,246950.0,23.4835,23.4977,23.4764,23.4835,246950.0
2017-05-10 14:20:00,33.02,33.03,32.98,33.0,489123.0,23.4835,23.4906,23.4551,23.4693,489123.0
2017-05-10 14:30:00,33.0,33.03,32.99,33.02,307072.0,23.4693,23.4906,23.4622,23.4835,307072.0
2017-05-10 14:40:00,33.01,33.02,32.98,32.98,479192.0,23.4764,23.4835,23.4551,23.4551,479192.0
2017-05-10 14:50:00,32.98,33.01,32.96,33.01,412666.0,23.4551,23.4764,23.4408,23.4764,412666.0
2017-05-10 15:00:00,33.01,33.02,32.99,33.0,647254.0,23.4764,23.4835,23.4622,23.4693,647254.0
2017-05-10 15:10:00,33.0,33.02,32.99,33.01,563898.0,23.4693,23.4835,23.4622,23.4764,563898.0
2017-05-10 15:20:00,33.0,33.01,32.98,33.01,601136.0,23.4693,23.4764,23.4551,23.4764,601136.0
2017-05-10 15:30:00,33.0,33.02,33.0,33.02,543484.0,23.4693,23.4835,23.4693,23.4835,543484.0
2017-05-10 15:40:00,33.02,33.08,33.01,33.04,679922.0,23.4835,23.5262,23.4764,23.4977,679922.0
2017-05-10 15:50:00,33.05,33.07,33.02,33.02,1517281.0,23.5048,23.5191,23.4835,23.4835,1517281.0
2017-05-11 09:30:00,32.99,33.07,32.98,33.01,1368588.0,23.4622,23.5191,23.4551,23.4764,1368588.0
2017-05-11 09:40:00,33.01,33.06,32.95,33.05,445008.0,23.4764,23.512,23.4337,23.5048,445008.0
2017-05-11 09:50:00,33.05,33.09,33.01,33.08,455927.0,23.5048,23.5333,23.4764,23.5262,455927.0
2017-05-11 10:00:00,33.08,33.14,33.06,33.1,500740.0,23.5262,23.5688,23.512,23.5404,500740.0
2017-05-11 10:10:00,33.09,33.1,33.02,33.07,403354.0,23.5333,23.5404,23.4835,23.5191,403354.0
2017-05-11 10:20:00,33.06,33.07,32.97,32.99,590949.0,23.512,23.5191,23.4479,23.4622,590949.0
2017-05-11 10:30:00,32.98,32.99,32.93,32.97,561514.0,23.4551,23.4622,23.4195,23.4479,561514.0
2017-05-11 10:40:00,32.97,33.0,32.95,32.98,441802.0,23.4479,23.4693,23.4337,23.4551,441802.0
2017-05-11 10:50:00,32.97,32.98,32.92,32.93,502616.0,23.4479,23.4551,23.4124,23.4195,502616.0
2017-05-11 11:00:00,32.93,32.97,32.91,32.96,481749.0,23.4195,23.4479,23.4053,23.4408,481749.0
2017-05-11 11:10:00,32.95,33.0,32.94,32.98,659231.0,23.4337,23.4693,23.4266,23.4551,659231.0
2017-05-11 11:20:00,32.98,32.99,32.91,32.91,533313.0,23.4551,23.4622,23.4053,23.4053,533313.0
2017-05-11 11:30:00,32.92,32.97,32.91,32.94,537028.0,23.4124,23.4479,23.4053,23.4266,537028.0
2017-05-11 11:40:00,32.94,32.94,32.9,32.93,328649.0,23.4266,23.4266,23.3982,23.4195,328649.0
2017-05-11 11:50:00,32.93,32.94,32.9,32.91,430165.0,23.4195,23.4266,23.3982,23.4053,430165.0
2017-05-11 12:00:00,32.91,32.93,32.87,32.87,629696.0,23.4053,23.4195,23.3768,23.3768,629696.0
2017-05-11 12:10:00,32.87,32.97,32.85,32.96,279746.0,23.3768,23.4479,23.3626,23.4408,279746.0
2017-05-11 12:20:00,32.95,32.97,32.94,32.97,283961.0,23.4337,23.4479,23.4266,23.4479,283961.0
2017-05-11 12:30:00,32.97,32.99,32.95,32.97,205484.0,23.4479,23.4622,23.4337,23.4479,205484.0
2017-05-11 12:40:00,32.96,32.98,32.96,32.97,282216.0,23.4408,23.4551,23.4408,23.4479,282216.0
2017-05-11 12:50:00,32.97,32.97,32.93,32.95,219040.0,23.4479,23.4479,23.4195,23.4337,219040.0
2017-05-11 13:00:00,32.95,32.97,32.94,32.95,232142.0,23.4337,23.4479,23.4266,23.4337,232142.0
2017-05-11 13:10:00,32.95,32.99,32.95,32.97,134281.0,23.4337,23.4622,23.4337,23.4479,134281.0
2017-05-11 13:20:00,32.98,32.99,32.95,32.95,154785.0,23.4551,23.4622,23.4337,23.4337,154785.0
2017-05-11 13:30:00,32.95,32.97,32.95,32.95,125792.0,23.4337,23.4479,23.4337,23.4337,125792.0
2017-05-11 13:40:00,32.95,32.99,32.94,32.97,306484.0,23.4337,23.4622,23.4266,23.4479,306484.0
2017-05-11 13:50:00,32.96,32.97,32.94,32.95,248940.0,23.4408,23.4479,23.4266,23.4337,248940.0
2017-05-11 14:00:00,32.95,32.96,32.91,32.92,181111.0,23.4337,23.4408,23.4053,23.4124,181111.0
2017-05-11 14:10:00,32.93,32.96,32.91,32.94,330870.0,23.4195,23.4408,23.4053,23.4266,330870.0
2017-05-11 14:20:00,32.95,32.95,32.93,32.95,276187.0,23.4337,23.4337,23.4195,23.4337,276187.0
2017-05-11 14:30:00,32.95,32.97,32.93,32.96,248337.0,23.4337,23.4479,23.4195,23.4408,248337.0
2017-05-11 14:40:00,32.95,32.97,32.94,32.96,173498.0,23.4337,23.4479,23.4266,23.4408,173498.0
2017-05-11 14:50:00,32.97,32.98,32.94,32.95,319437.0,23.4479,23.4551,23.4266,23.4337,319437.0
2017-05-11 15:00:00,32.95,32.97,32.93,32.96,359584.0,23.4337,23.4479,23.4195,23.4408,359584.0
2017-05-11 15:10:00,32.95,32.98,32.94,32.97,252455.0,23.4337,23.4551,23.4266,23.4479,252455.0
2017-05-11 15:20:00,32.98,32.98,32.94,32.94,308371.0,23.4551,23.4551,23.4266,23.4266,308371.0
2017-05-11 15:30:00,32.95,33.0,32.94,33.0,480929.0,23.4337,23.4693,23.4266,23.4693,480929.0
2017-05-11 15:40:00,33.0,33.02,32.99,33.01,683551.0,23.4693,23.4835,23.4622,23.4764,683551.0
2017-05-11 15:50:00,33.01,33.04,33.0,33.03,1156050.0,23.4764,23.4977,23.4693,23.4906,1156050.0
2017-05-12 09:30:00,32.89,32.99,32.89,32.98,1029592.0,23.391,23.4622,23.391,23.4551,1029592.0
2017-05-12 09:40:00,32.98,33.07,32.97,33.05,552665.0,23.4551,23.5191,23.4479,23.5048,552665.0
2017-05-12 09:50:00,33.05,33.05,32.95,32.98,437515.0,23.5048,23.5048,23.4337,23.4551,437515.0
2017-05-12 10:00:00,32.99,33.0,32.93,32.94,509436.0,23.4622,23.4693,23.4195,23.4266,509436.0
2017-05-12 10:10:00,32.94,32.97,32.93,32.95,455180.0,23.4266,23.4479,23.4195,23.4337,455180.0
2017-05-12 10:20:00,32.95,32.96,32.93,32.95,412557.0,23.4337,23.4408,23.4195,23.4337,412557.0
2017-05-12 10:30:00,32.95,32.98,32.91,32.98,382365.0,23.4337,23.4551,23.4053,23.4551,382365.0
2017-05-12 10:40:00,32.98,32.99,32.95,32.98,296519.0,23.4551,23.4622,23.4337,23.4551,296519.0
2017-05-12 10:50:00,32.98,32.99,32.95,32.97,331436.0,23.4551,23.4622,23.4337,23.4479,331436.0
2017-05-12 11:00:00,32.97,33.0,32.95,32.99,278139.0,23.4479,23.4693,23.4337,23.4622,278139.0
2017-05-12 11:10:00,32.99,33.02,32.97,33.0,272727.0,23.4622,23.4835,23.4479,23.4693,272727.0
2017-05-12 11:20:00,33.0,33.03,32.99,33.02,235655.0,23.4693,23.4906,23.4622,23.4835,235655.0
2017-05-12 11:30:00,33.02,33.05,33.01,33.01,244801.0,23.4835,23.5048,23.4764,23.4764,244801.0
2017-05-12 11:40:00,33.02,33.02,32.95,32.97,273654.0,23.4835,23.4835,23.4337,23.4479,273654.0
2017-05-12 11:50:00,32.97,33.0,32.95,32.99,444959.0,23.4479,23.4693,23.4337,23.4622,444959.0
2017-05-12 12:00:00,33.0,33.0,32.96,32.97,767268.0,23.4693,23.4693,23.4408,23.4479,767268.0
2017-05-12 12:10:00,32.97,32.99,32.96,32.96,314143.0,23.4479,23.4622,23.4408,23.4408,314143.0
2017-05-12 12:20:00,32.97,32.98,32.95,32.97,183712.0,23.4479,23.4551,23.4337,23.4479,183712.0
2017-05-12 12:30:00,32.97,32.97,32.95,32.95,284699.0,23.4479,23.4479,23.4337,23.4337,284699.0
2017-05-12 12:40:00,32.96,32.96,32.94,32.96,203501.0,23.4408,23.4408,23.4266,23.4408,203501.0
2017-05-12 12:50:00,32.95,32.99,32.95,32.96,209501.0,23.4337,23.4622,23.4337,23.4408,209501.0
2017-05-12 13:00:00,32.97,32.98,32.95,32.97,235980.0,23.4479,23.4551,23.4337,23.4479,235980.0
2017-05-12 13:10:00,32.98,32.98,32.93,32.95,977917.0,23.4551,23.4551,23.4195,23.4337,977917.0
2017-05-12 13:20:00,32.95,32.95,32.93,32.95,545932.0,23.4337,23.4337,23.4195,23.4337,545932.0
2017-05-12 13:30:00,32.94,32.99,32.93,32.98,269028.0,23.4266,23.4622,23.4195,23.4551,269028.0
2017-05-12 13:40:00,32.97,33.01,32.97,33.01,276156.0,23.4479,23.4764,23.4479,23.4764,276156.0
2017-05-12 13:50:00,33.01,33.04,32.99,33.04,230993.0,23.4764,23.4977,23.4622,23.4977,230993.0
2017-05-12 14:00:00,33.04,33.05,33.02,33.05,262688.0,23.4977,23.5048,23.4835,23.5048,262688.0
2017-05-12 14:10:00,33.05,33.06,33.02,33.05,385942.0,23.5048,23.512,23.4835,23.5048,385942.0
2017-05-12 14:20:00,33.05,33.05,33.04,33.05,154705.0,23.5048,23.5048,23.4977,23.5048,154705.0
2017-05-12 14:30:00,33.05,33.07,33.03,33.05,251089.0,23.5048,23.5191,23.4906,23.5048,251089.0
2017-05-12 14:40:00,33.05,33.06,33.03,33.04,194499.0,23.5048,23.512,23.4906,23.4977,194499.0
2017-05-12 14:50:00,33.05,33.05,33.02,33.02,143074.0,23.5048,23.5048,23.4835,23.4835,143074.0
2017-05-12 15:00:00,33.02,33.05,33.02,33.04,251570.0,23.4835,23.5048,23.4835,23.4977,251570.0
2017-05-12 15:10:00,33.04,33.04,33.02,33.03,210864.0,23.4977,23.4977,23.4835,23.4906,210864.0
2017-05-12 15:20:00,33.02,33.04,33.02,33.03,155227.0,23.4835,23.4977,23.4835,23.4906,155227.0
2017-05-12 15:30:00,33.04,33.04,33.02,33.03,253188.0,23.4977,23.4977,23.4835,23.4906,253188.0
2017-05-12 15:40:00,33.03,33.06,33.02,33.02,501111.0,23.4906,23.512,23.4835,23.4835,501111.0
2017-05-12 15:50:00,33.02,33.03,32.99,33.02,1058794.0,23.4835,23.4906,23.4622,23.4835,1058794.0
2017-05-15 09:30:00,32.97,33.05,32.8,33.05,908228.0,23.4479,23.5048,23.327,23.5048,908228.0
2017-05-15 09:40:00,33.05,33.07,33.01,33.05,399029.0,23.5048,23.5191,23.4764,23.5048,399029.0
2017-05-15 09:50:00,33.06,33.1,33.06,33.07,354315.0,23.512,23.5404,23.512,23.5191,354315.0
2017-05-15 10:00:00,33.07,33.09,33.04,33.05,275084.0,23.5191,23.5333,23.4977,23.5048,275084.0
2017-05-15 10:10:00,33.05,33.06,33.01,33.04,399101.0,23.5048,23.512,23.4764,23.4977,399101.0
2017-05-15 10:20:00,33.04,33.07,33.03,33.07,265758.0,23.4977,23.5191,23.4906,23.5191,265758.0
2017-05-15 10:30:00,33.07,33.12,33.06,33.12,246565.0,23.5191,23.5546,23.512,23.5546,246565.0
2017-05-15 10:40:00,33.12,33.13,33.1,33.12,372317.0,23.5546,23.5617,23.5404,23.5546,372317.0
2017-05-15 10:50:00,33.12,33.13,33.09,33.11,262151.0,23.5546,23.5617,23.5333,23.5475,262151.0
2017-05-15 11:00:00,33.12,33.12,33.1,33.12,165668.0,23.5546,23.5546,23.5404,23.5546,165668.0
2017-05-15 11:10:00,33.12,33.12,33.08,33.08,219147.0,23.5546,23.5546,23.5262,23.5262,219147.0
2017-05-15 11:20:00,33.08,33.11,33.07,33.09,229467.0,23.5262,23.5475,23.5191,23.5333,229467.0
2017-05-15 11:30:00,33.09,33.11,33.08,33.08,200199.0,23.5333,23.5475,23.5262,23.5262,200199.0
2017-05-15 11:40:00,33.09,33.11,33.08,33.11,184115.0,23.5333,23.5475,23.5262,23.5475,184115.0
2017-05-15 11:50:00,33.11,33.14,33.1,33.14,139731.0,23.5475,23.5688,23.5404,23.5688,139731.0
2017-05-15 12:00:00,33.13,33.15,33.12,33.15,198535.0,23.5617,23.576,23.5546,23.576,198535.0
2017-05-15 12:10:00,33.14,33.17,33.14,33.15,176677.0,23.5688,23.5902,23.5688,23.576,176677.0
2017-05-15 12:20:00,33.16,33.16,33.14,33.14,134275.0,23.5831,23.5831,23.5688,23.5688,134275.0
2017-05-15 12:30:00,33.15,33.16,33.13,33.16,198189.0,23.576,23.5831,23.5617,23.5831,198189.0
2017-05-15 12:40:00,33.16,33.17,33.15,33.15,144522.0,23.5831,23.5902,23.576,23.576,144522.0
2017-05-15 12:50:00,33.15,33.17,33.15,33.16,116159.0,23.576,23.5902,23.576,23.5831,116159.0
2017-05-15 13:00:00,33.16,33.18,33.14,33.16,156866.0,23.5831,23.5973,23.5688,23.5831,156866.0
2017-05-15 13:10:00,33.16,33.17,33.15,33.16,82531.0,23.5831,23.5902,23.576,23.5831,82531.0
2017-05-15 13:20:00,33.16,33.18,33.15,33.16,133149.0,23.5831,23.5973,23.576,23.5831,133149.0
2017-05-15 13:30:00,33.17,33.18,33.14,33.15,154608.0,23.5902,23.5973,23.5688,23.576,154608.0
2017-05-15 13:40:00,33.16,33.17,33.12,33.14,218178.0,23.5831,23.5902,23.5546,23.5688,218178.0
2017-05-15 13:50:00,33.14,33.15,33.13,33.14,121219.0,23.5688,23.576,23.5617,23.5688,121219.0
2017-05-15 14:00:00,33.15,33.15,33.1,33.11,224303.0,23.576,23.576,23.5404,23.5475,224303.0
2017-05-15 14:10:00,33.12,33.12,33.1,33.12,125315.0,23.5546,23.5546,23.5404,23.5546,125315.0
2017-05-15 14:20:00,33.12,33.12,33.09,33.1,182550.0,23.5546,23.5546,23.5333,23.5404,182550.0
2017-05-15 14:30:00,33.11,33.13,33.1,33.13,131403.0,23.5475,23.5617,23.5404,23.5617,131403.0
2017-05-15 14:40:00,33.13,33.13,33.11,33.13,97865.0,23.5617,23.5617,23.5475,23.5617,97865.0
2017-05-15 14:50:00,33.13,33.13,33.08,33.11,365598.0,23.5617,23.5617,23.5262,23.5475,365598.0
2017-05-15 15:00:00,33.11,33.12,33.1,33.11,169265.0,23.5475,23.5546,23.5404,23.5475,169265.0
2017-05-15 15:10:00,33.11,33.13,33.1,33.1,188997.0,23.5475,23.5617,23.5404,23.5404,188997.0
2017-05-15 15:20:00,33.1,33.13,33.09,33.13,366747.0,23.5404,23.5617,23.5333,23.5617,366747.0
2017-05-15 15:30:00,33.13,33.14,33.11,33.11,374513.0,23.5617,23.5688,23.5475,23.5475,374513.0
2017-05-15 15:40:00,33.11,33.16,33.11,33.15,412399.0,23.5475,23.5831,23.5475,23.576,412399.0
2017-05-15 15:50:00,33.16,33.18,33.13,33.14,1600805.0,23.5831,23.5973,23.5617,23.5688,1600805.0
2017-05-16 09:30:00,32.56,32.79,32.53,32.71,3095616.0,23.1564,23.3199,23.135,23.263,3095616.0
2017-05-16 09:40:00,32.72,32.8,32.71,32.76,1532534.0,23.2701,23.327,23.263,23.2986,1532534.0
2017-05-16 09:50:00,32.75,32.8,32.67,32.68,1267621.0,23.2915,23.327,23.2346,23.2417,1267621.0
2017-05-16 10:00:00,32.68,32.69,32.58,32.58,2138969.0,23.2417,23.2488,23.1706,23.1706,2138969.0
2017-05-16 10:10:00,32.59,32.61,32.54,32.55,1829212.0,23.1777,23.1919,23.1421,23.1492,1829212.0
2017-05-16 10:20:00,32.55,32.61,32.54,32.58,1624739.0,23.1492,23.1919,23.1421,23.1706,1624739.0
2017-05-16 10:30:00,32.58,32.62,32.55,32.59,959933.0,23.1706,23.199,23.1492,23.1777,959933.0
2017-05-16 10:40:00,32.59,32.6,32.55,32.58,1248024.0,23.1777,23.1848,23.1492,23.1706,1248024.0
2017-05-16 10:50:00,32.57,32.59,32.5,32.52,1118888.0,23.1635,23.1777,23.1137,23.1279,1118888.0
2017-05-16 11:00:00,32.52,32.56,32.49,32.55,1295087.0,23.1279,23.1564,23.1066,23.1492,1295087.0
2017-05-16 11:10:00,32.55,32.55,32.51,32.54,578418.0,23.1492,23.1492,23.1208,23.1421,578418.0
2017-05-16 11:20:00,32.54,32.57,32.5,32.56,1201300.0,23.1421,23.1635,23.1137,23.1564,1201300.0
2017-05-16 11:30:00,32.56,32.56,32.5,32.55,597791.0,23.1564,23.1564,23.1137,23.1492,597791.0
2017-05-16 11:40:00,32.55,32.56,32.52,32.55,856136.0,23.1492,23.1564,23.1279,23.1492,856136.0
2017-05-16 11:50:00,32.55,32.59,32.54,32.55,463072.0,23.1492,23.1777,23.1421,23.1492,463072.0
2017-05-16 12:00:00,32.56,32.59,32.54,32.59,357931.0,23.1564,23.1777,23.1421,23.1777,357931.0
2017-05-16 12:10:00,32.59,32.64,32.59,32.63,479051.0,23.1777,23.2133,23.1777,23.2061,479051.0
2017-05-16 12:20:00,32.63,32.65,32.62,32.62,733555.0,23.2061,23.2204,23.199,23.199,733555.0
2017-05-16 12:30:00,32.62,32.63,32.56,32.57,448297.0,23.199,23.2061,23.1564,23.1635,448297.0
2017-05-16 12:40:00,32.57,32.59,32.55,32.59,374975.0,23.1635,23.1777,23.1492,23.1777,374975.0
2017-05-16 12:50:00,32.59,32.59,32.56,32.57,298799.0,23.1777,23.1777,23.1564,23.1635,298799.0
2017-05-16 13:00:00,32.57,32.57,32.51,32.56,459361.0,23.1635,23.1635,23.1208,23.1564,459361.0
2017-05-16 13:10:00,32.56,32.58,32.54,32.58,336222.0,23.1564,23.1706,23.1421,23.1706,336222.0
2017-05-16 13:20:00,32.57,32.61,32.57,32.59,395640.0,23.1635,23.1919,23.1635,23.1777,395640.0
2017-05-16 13:30:00,32.59,32.59,32.55,32.56,237249.0,23.1777,23.1777,23.1492,23.1564,237249.0
2017-05-16 13:40:00,32.57,32.59,32.56,32.59,329468.0,23.1635,23.1777,23.1564,23.1777,329468.0
2017-05-16 13:50:00,32.59,32.61,32.55,32.56,372358.0,23.1777,23.1919,23.1492,23.1564,372358.0
2017-05-16 14:00:00,32.55,32.56,32.52,32.55,538744.0,23.1492,23.1564,23.1279,23.1492,538744.0
2017-05-16 14:10:00,32.55,32.55,32.52,32.52,443058.0,23.1492,23.1492,23.1279,23.1279,443058.0
2017-05-16 14:20:00,32.52,32.53,32.43,32.46,659903.0,23.1279,23.135,23.0639,23.0852,659903.0
2017-05-16 14:30:00,32.45,32.48,32.44,32.48,532063.0,23.0781,23.0995,23.071,23.0995,532063.0
2017-05-16 14:40:00,32.48,32.48,32.43,32.46,693460.0,23.0995,23.0995,23.0639,23.0852,693460.0
2017-05-16 14:50:00,32.46,32.47,32.4,32.4,864769.0,23.0852,23.0923,23.0426,23.0426,864769.0
2017-05-16 15:00:00,32.41,32.46,32.39,32.45,793296.0,23.0497,23.0852,23.0355,23.0781,793296.0
2017-05-16 15:10:00,32.45,32.51,32.44,32.51,670621.0,23.0781,23.1208,23.071,23.1208,670621.0
2017-05-16 15:20:00,32.5,32.54,32.47,32.54,968768.0,23.1137,23.1421,23.0923,23.1421,968768.0
2017-05-16 15:30:00,32.53,32.56,32.52,32.55,1127907.0,23.135,23.1564,23.1279,23.1492,1127907.0
2017-05-16 15:40:00,32.55,32.58,32.54,32.57,1385676.0,23.1492,23.1706,23.1421,23.1635,1385676.0
2017-05-16 15:50:00,32.57,32.61,32.56,32.59,1969647.0,23.1635,23.1919,23.1564,23.1777,1969647.0
2017-05-17 09:30:00,32.27,32.57,32.27,32.5,1272531.0,22.9501,23.1635,22.9501,23.1137,1272531.0
2017-05-17 09:40:00,32.5,32.51,32.42,32.44,586971.0,23.1137,23.1208,23.0568,23.071,586971.0
2017-05-17 09:50:00,32.44,32.44,32.37,32.38,465553.0,23.071,23.071,23.0212,23.0283,465553.0
2017-05-17 10:00:00,32.38,32.39,32.34,32.37,436511.0,23.0283,23.0355,22.9999,23.0212,436511.0
2017-05-17 10:10:00,32.37,32.38,32.33,32.34,438429.0,23.0212,23.0283,22.9928,22.9999,438429.0
2017-05-17 10:20:00,32.34,32.34,32.26,32.27,351682.0,22.9999,22.9999,22.943,22.9501,351682.0
2017-05-17 10:30:00,32.27,32.32,32.26,32.32,815012.0,22.9501,22.9857,22.943,22.9857,815012.0
2017-05-17 10:40:00,32.32,32.37,32.31,32.32,679878.0,22.9857,23.0212,22.9786,22.9857,679878.0
2017-05-17 10:50:00,32.32,32.33,32.23,32.24,458165.0,22.9857,22.9928,22.9217,22.9288,458165.0
2017-05-17 11:00:00,32.24,32.3,32.23,32.29,568018.0,22.9288,22.9714,22.9217,22.9643,568018.0
2017-05-17 11:10:00,32.29,32.35,32.26,32.32,571027.0,22.9643,23.007,22.943,22.9857,571027.0
2017-05-17 11:20:00,32.32,32.37,32.31,32.35,321225.0,22.9857,23.0212,22.9786,23.007,321225.0
2017-05-17 11:30:00,32.36,32.39,32.33,32.38,325875.0,23.0141,23.0355,22.9928,23.0283,325875.0
2017-05-17 11:40:00,32.38,32.43,32.35,32.36,404427.0,23.0283,23.0639,23.007,23.0141,404427.0
2017-05-17 11:50:00,32.36,32.38,32.33,32.37,361474.0,23.0141,23.0283,22.9928,23.0212,361474.0
2017-05-17 12:00:00,32.37,32.37,32.32,32.32,265864.0,23.0212,23.0212,22.9857,22.9857,265864.0
2017-05-17 12:10:00,32.33,32.34,32.3,32.34,337507.0,22.9928,22.9999,22.9714,22.9999,337507.0
2017-05-17 12:20:00,32.34,32.36,32.31,32.31,425660.0,22.9999,23.0141,22.9786,22.9786,425660.0
2017-05-17 12:30:00,32.32,32.32,32.27,32.27,343744.0,22.9857,22.9857,22.9501,22.9501,343744.0
2017-05-17 12:40:00,32.28,32.3,32.27,32.29,356260.0,22.9572,22.9714,22.9501,22.9643,356260.0
2017-05-17 12:50:00,32.29,32.31,32.28,32.31,414787.0,22.9643,22.9786,22.9572,22.9786,414787.0
2017-05-17 13:00:00,32.3,32.31,32.27,32.29,295078.0,22.9714,22.9786,22.9501,22.9643,295078.0
2017-05-17 13:10:00,32.28,32.31,32.26,32.27,347757.0,22.9572,22.9786,22.943,22.9501,347757.0
2017-05-17 13:20:00,32.28,32.28,32.25,32.27,300725.0,22.9572,22.9572,22.9359,22.9501,300725.0
2017-05-17 13:30:00,32.27,32.31,32.26,32.3,487081.0,22.9501,22.9786,22.943,22.9714,487081.0
2017-05-17 13:40:00,32.3,32.31,32.24,32.27,346155.0,22.9714,22.9786,22.9288,22.9501,346155.0
2017-05-17 13:50:00,32.28,32.31,32.27,32.3,425637.0,22.9572,22.9786,22.9501,22.9714,425637.0
2017-05-17 14:00:00,32.29,32.32,32.29,32.32,307595.0,22.9643,22.9857,22.9643,22.9857,307595.0
2017-05-17 14:10:00,32.32,32.33,32.28,32.31,532600.0,22.9857,22.9928,22.9572,22.9786,532600.0
2017-05-17 14:20:00,32.3,32.36,32.3,32.33,490861.0,22.9714,23.0141,22.9714,22.9928,490861.0
2017-05-17 14:30:00,32.32,32.38,32.3,32.3,473048.0,22.9857,23.0283,22.9714,22.9714,473048.0
2017-05-17 14:40:00,32.31,32.32,32.24,32.26,788367.0,22.9786,22.9857,22.9288,22.943,788367.0
2017-05-17 14:50:00,32.26,32.32,32.25,32.3,449783.0,22.943,22.9857,22.9359,22.9714,449783.0
2017-05-17 15:00:00,32.3,32.32,32.28,32.29,497369.0,22.9714,22.9857,22.9572,22.9643,497369.0
2017-05-17 15:10:00,32.29,32.34,32.26,32.33,477597.0,22.9643,22.9999,22.943,22.9928,477597.0
2017-05-17 15:20:00,32.33,32.37,32.3,32.32,517974.0,22.9928,23.0212,22.9714,22.9857,517974.0
2017-05-17 15:30:00,32.33,32.36,32.31,32.34,777187.0,22.9928,23.0141,22.9786,22.9999,777187.0
2017-05-17 15:40:00,32.34,32.35,32.27,32.3,1122213.0,22.9999,23.007,22.9501,22.9714,1122213.0
2017-05-17 15:50:00,32.3,32.31,32.21,32.23,2648812.0,22.9714,22.9786,22.9074,22.9217,2648812.0
2017-05-18 09:30:00,32.19,32.25,32.19,32.22,904682.0,22.8932,22.9359,22.8932,22.9146,904682.0
2017-05-18 09:40:00,32.22,32.27,32.16,32.18,665697.0,22.9146,22.9501,22.8719,22.8861,665697.0
2017-05-18 09:50:00,32.19,32.21,32.08,32.09,1214890.0,22.8932,22.9074,22.815,22.8221,1214890.0
2017-05-18 10:00:00,32.09,32.21,32.07,32.19,675101.0,22.8221,22.9074,22.8079,22.8932,675101.0
2017-05-18 10:10:00,32.19,32.27,32.18,32.26,562321.0,22.8932,22.9501,22.8861,22.943,562321.0
2017-05-18 10:20:00,32.27,32.37,32.24,32.33,695399.0,22.9501,23.0212,22.9288,22.9928,695399.0
2017-05-18 10:30:00,32.33,32.37,32.29,32.3,525792.0,22.9928,23.0212,22.9643,22.9714,525792.0
2017-05-18 10:40:00,32.29,32.33,32.29,32.3,434315.0,22.9643,22.9928,22.9643,22.9714,434315.0
2017-05-18 10:50:00,32.3,32.32,32.28,32.31,590245.0,22.9714,22.9857,22.9572,22.9786,590245.0
2017-05-18 11:00:00,32.3,32.35,32.24,32.28,532590.0,22.9714,23.007,22.9288,22.9572,532590.0
2017-05-18 11:10:00,32.27,32.28,32.2,32.25,442089.0,22.9501,22.9572,22.9003,22.9359,442089.0
2017-05-18 11:20:00,32.25,32.28,32.23,32.23,415646.0,22.9359,22.9572,22.9217,22.9217,415646.0
2017-05-18 11:30:00,32.23,32.24,32.2,32.2,330623.0,22.9217,22.9288,22.9003,22.9003,330623.0
2017-05-18 11:40:00,32.2,32.23,32.18,32.21,458115.0,22.9003,22.9217,22.8861,22.9074,458115.0
2017-05-18 11:50:00,32.21,32.23,32.17,32.2,359242.0,22.9074,22.9217,22.879,22.9003,359242.0
2017-05-18 12:00:00,32.2,32.23,32.16,32.23,453797.0,22.9003,22.9217,22.8719,22.9217,453797.0
2017-05-18 12:10:00,32.22,32.25,32.21,32.22,293073.0,22.9146,22.9359,22.9074,22.9146,293073.0
2017-05-18 12:20:00,32.23,32.3,32.22,32.28,266514.0,22.9217,22.9714,22.9146,22.9572,266514.0
2017-05-18 12:30:00,32.28,32.33,32.26,32.26,426517.0,22.9572,22.9928,22.943,22.943,426517.0
2017-05-18 12:40:00,32.27,32.28,32.22,32.23,174654.0,22.9501,22.9572,22.9146,22.9217,174654.0
2017-05-18 12:50:00,32.23,32.24,32.2,32.23,132210.0,22.9217,22.9288,22.9003,22.9217,132210.0
2017-05-18 13:00:00,32.24,32.26,32.21,32.22,294739.0,22.9288,22.943,22.9074,22.9146,294739.0
2017-05-18 13:10:00,32.21,32.25,32.2,32.24,490761.0,22.9074,22.9359,22.9003,22.9288,490761.0
2017-05-18 13:20:00,32.23,32.24,32.2,32.23,500830.0,22.9217,22.9288,22.9003,22.9217,500830.0
2017-05-18 13:30:00,32.23,32.28,32.22,32.27,283172.0,22.9217,22.9572,22.9146,22.9501,283172.0
2017-05-18 13:40:00,32.27,32.29,32.25,32.26,210995.0,22.9501,22.9643,22.9359,22.943,210995.0
2017-05-18 13:50:00,32.25,32.34,32.24,32.31,601602.0,22.9359,22.9999,22.9288,22.9786,601602.0
2017-05-18 14:00:00,32.31,32.4,32.3,32.36,678555.0,22.9786,23.0426,22.9714,23.0141,678555.0
2017-05-18 14:10:00,32.36,32.39,32.32,32.34,613074.0,23.0141,23.0355,22.9857,22.9999,613074.0
2017-05-18 14:20:00,32.34,32.38,32.33,32.38,306341.0,22.9999,23.0283,22.9928,23.0283,306341.0
2017-05-18 14:30:00,32.38,32.42,32.32,32.33,547970.0,23.0283,23.0568,22.9857,22.9928,547970.0
2017-05-18 14:40:00,32.34,32.35,32.31,32.34,396336.0,22.9999,23.007,22.9786,22.9999,396336.0
2017-05-18 14:50:00,32.34,32.36,32.27,32.3,553549.0,22.9999,23.0141,22.9501,22.9714,553549.0
2017-05-18 15:00:00,32.3,32.36,32.28,32.34,416700.0,22.9714,23.0141,22.9572,22.9999,416700.0
2017-05-18 15:10:00,32.34,32.36,32.32,32.34,451736.0,22.9999,23.0141,22.9857,22.9999,451736.0
2017-05-18 15:20:00,32.34,32.37,32.3,32.31,555102.0,22.9999,23.0212,22.9714,22.9786,555102.0
2017-05-18 15:30:00,32.31,32.31,32.27,32.29,540980.0,22.9786,22.9786,22.9501,22.9643,540980.0
2017-05-18 15:40:00,32.29,32.37,32.27,32.34,1132430.0,22.9643,23.0212,22.9501,22.9999,1132430.0
2017-05-18 15:50:00,32.34,32.35,32.22,32.23,1491663.0,22.9999,23.007,22.9146,22.9217,1491663.0
2017-05-19 09:30:00,32.23,32.34,32.19,32.28,2674986.0,22.9217,22.9999,22.8932,22.9572,2674986.0
2017-05-19 09:40:00,32.28,32.35,32.26,32.34,798702.0,22.9572,23.007,22.943,22.9999,798702.0
2017-05-19 09:50:00,32.33,32.4,32.33,32.38,638071.0,22.9928,23.0426,22.9928,23.0283,638071.0
2017-05-19 10:00:00,32.39,32.39,32.34,32.38,402866.0,23.0355,23.0355,22.9999,23.0283,402866.0
2017-05-19 10:10:00,32.38,32.4,32.33,32.36,635404.0,23.0283,23.0426,22.9928,23.0141,635404.0
2017-05-19 10:20:00,32.36,32.38,32.32,32.38,428687.0,23.0141,23.0283,22.9857,23.0283,428687.0
2017-05-19 10:30:00,32.37,32.38,32.34,32.37,488927.0,23.0212,23.0283,22.9999,23.0212,488927.0
2017-05-19 10:40:00,32.37,32.37,32.28,32.32,425573.0,23.0212,23.0212,22.9572,22.9857,425573.0
2017-05-19 10:50:00,32.33,32.34,32.31,32.32,488715.0,22.9928,22.9999,22.9786,22.9857,488715.0
2017-05-19 11:00:00,32.33,32.35,32.32,32.33,406176.0,22.9928,23.007,22.9857,22.9928,406176.0
2017-05-19 11:10:00,32.33,32.34,32.32,32.33,245965.0,22.9928,22.9999,22.9857,22.9928,245965.0
2017-05-19 11:20:00,32.33,32.35,32.29,32.35,546896.0,22.9928,23.007,22.9643,23.007,546896.0
2017-05-19 11:30:00,32.35,32.38,32.33,32.34,449600.0,23.007,23.0283,22.9928,22.9999,449600.0
2017-05-19 11:40:00,32.34,32.36,32.3,32.34,494738.0,22.9999,23.0141,22.9714,22.9999,494738.0
2017-05-19 11:50:00,32.35,32.36,32.32,32.36,296838.0,23.007,23.0141,22.9857,23.0141,296838.0
2017-05-19 12:00:00,32.36,32.37,32.34,32.37,291455.0,23.0141,23.0212,22.9999,23.0212,291455.0
2017-05-19 12:10:00,32.37,32.39,32.35,32.36,389933.0,23.0212,23.0355,23.007,23.0141,389933.0
2017-05-19 12:20:00,32.37,32.39,32.36,32.39,498974.0,23.0212,23.0355,23.0141,23.0355,498974.0
2017-05-19 12:30:00,32.38,32.4,32.35,32.36,159752.0,23.0283,23.0426,23.007,23.0141,159752.0
2017-05-19 12:40:00,32.35,32.38,32.35,32.38,176830.0,23.007,23.0283,23.007,23.0283,176830.0
2017-05-19 12:50:00,32.38,32.4,32.36,32.37,240631.0,23.0283,23.0426,23.0141,23.0212,240631.0
2017-05-19 13:00:00,32.37,32.38,32.32,32.33,381513.0,23.0212,23.0283,22.9857,22.9928,381513.0
2017-05-19 13:10:00,32.33,32.37,32.33,32.36,173173.0,22.9928,23.0212,22.9928,23.0141,173173.0
2017-05-19 13:20:00,32.37,32.38,32.35,32.38,227247.0,23.0212,23.0283,23.007,23.0283,227247.0
2017-05-19 13:30:00,32.38,32.38,32.33,32.35,221836.0,23.0283,23.0283,22.9928,23.007,221836.0
2017-05-19 13:40:00,32.34,32.38,32.34,32.38,258134.0,22.9999,23.0283,22.9999,23.0283,258134.0
2017-05-19 13:50:00,32.37,32.38,32.35,32.37,266578.0,23.0212,23.0283,23.007,23.0212,266578.0
2017-05-19 14:00:00,32.38,32.39,32.35,32.36,373097.0,23.0283,23.0355,23.007,23.0141,373097.0
2017-05-19 14:10:00,32.36,32.37,32.34,32.36,161776.0,23.0141,23.0212,22.9999,23.0141,161776.0
2017-05-19 14:20:00,32.36,32.39,32.35,32.38,275066.0,23.0141,23.0355,23.007,23.0283,275066.0
2017-05-19 14:30:00,32.38,32.42,32.38,32.42,267138.0,23.0283,23.0568,23.0283,23.0568,267138.0
2017-05-19 14:40:00,32.42,32.43,32.4,32.4,356977.0,23.0568,23.0639,23.0426,23.0426,356977.0
2017-05-19 14:50:00,32.4,32.43,32.39,32.4,531241.0,23.0426,23.0639,23.0355,23.0426,531241.0
2017-05-19 15:00:00,32.4,32.41,32.31,32.31,508061.0,23.0426,23.0497,22.9786,22.9786,508061.0
2017-05-19 15:10:00,32.32,32.35,32.3,32.34,461301.0,22.9857,23.007,22.9714,22.9999,461301.0
2017-05-19 15:20:00,32.34,32.37,32.33,32.35,516186.0,22.9999,23.0212,22.9928,23.007,516186.0
2017-05-19 15:30:00,32.36,32.41,32.34,32.4,756343.0,23.0141,23.0497,22.9999,23.0426,756343.0
2017-05-19 15:40:00,32.39,32.41,32.35,32.38,820399.0,23.0355,23.0497,23.007,23.0283,820399.0
2017-05-19 15:50:00,32.38,32.44,32.37,32.43,2168736.0,23.0283,23.071,23.0212,23.0639,2168736.0
2017-05-22 09:30:00,32.5,32.5,32.34,32.37,1058276.0,23.1137,23.1137,22.9999,23.0212,1058276.0
2017-05-22 09:40:00,32.37,32.47,32.36,32.44,570629.0,23.0212,23.0923,23.0141,23.071,570629.0
2017-05-22 09:50:00,32.44,32.48,32.43,32.47,651419.0,23.071,23.0995,23.0639,23.0923,651419.0
2017-05-22 10:00:00,32.47,32.5,32.47,32.47,422473.0,23.0923,23.1137,23.0923,23.0923,422473.0
2017-05-22 10:10:00,32.47,32.47,32.38,32.39,468783.0,23.0923,23.0923,23.0283,23.0355,468783.0
2017-05-22 10:20:00,32.4,32.41,32.35,32.36,533809.0,23.0426,23.0497,23.007,23.0141,533809.0
2017-05-22 10:30:00,32.37,32.37,32.26,32.27,766168.0,23.0212,23.0212,22.943,22.9501,766168.0
2017-05-22 10:40:00,32.27,32.29,32.19,32.19,757701.0,22.9501,22.9643,22.8932,22.8932,757701.0
2017-05-22 10:50:00,32.19,32.22,32.17,32.21,661525.0,22.8932,22.9146,22.879,22.9074,661525.0
2017-05-22 11:00:00,32.21,32.23,32.18,32.19,348214.0,22.9074,22.9217,22.8861,22.8932,348214.0
2017-05-22 11:10:00,32.19,32.19,32.12,32.13,365719.0,22.8932,22.8932,22.8434,22.8505,365719.0
2017-05-22 11:20:00,32.13,32.18,32.12,32.13,656046.0,22.8505,22.8861,22.8434,22.8505,656046.0
2017-05-22 11:30:00,32.13,32.17,32.12,32.16,1017467.0,22.8505,22.879,22.8434,22.8719,1017467.0
2017-05-22 11:40:00,32.16,32.19,32.15,32.17,306946.0,22.8719,22.8932,22.8648,22.879,306946.0
2017-05-22 11:50:00,32.16,32.19,32.15,32.16,191687.0,22.8719,22.8932,22.8648,22.8719,191687.0
2017-05-22 12:00:00,32.17,32.19,32.15,32.16,193790.0,22.879,22.8932,22.8648,22.8719,193790.0
2017-05-22 12:10:00,32.16,32.21,32.15,32.2,367220.0,22.8719,22.9074,22.8648,22.9003,367220.0
2017-05-22 12:20:00,32.21,32.21,32.17,32.2,339426.0,22.9074,22.9074,22.879,22.9003,339426.0
2017-05-22 12:30:00,32.19,32.23,32.17,32.22,256214.0,22.8932,22.9217,22.879,22.9146,256214.0
2017-05-22 12:40:00,32.22,32.23,32.19,32.23,215226.0,22.9146,22.9217,22.8932,22.9217,215226.0
2017-05-22 12:50:00,32.23,32.27,32.22,32.26,433477.0,22.9217,22.9501,22.9146,22.943,433477.0
2017-05-22 13:00:00,32.26,32.28,32.25,32.27,260778.0,22.943,22.9572,22.9359,22.9501,260778.0
2017-05-22 13:10:00,32.28,32.3,32.26,32.29,145802.0,22.9572,22.9714,22.943,22.9643,145802.0
2017-05-22 13:20:00,32.29,32.3,32.26,32.27,167841.0,22.9643,22.9714,22.943,22.9501,167841.0
2017-05-22 13:30:00,32.27,32.28,32.22,32.22,142609.0,22.9501,22.9572,22.9146,22.9146,142609.0
2017-05-22 13:40:00,32.22,32.23,32.19,32.23,206663.0,22.9146,22.9217,22.8932,22.9217,206663.0
2017-05-22 13:50:00,32.23,32.24,32.2,32.21,178125.0,22.9217,22.9288,22.9003,22.9074,178125.0
2017-05-22 14:00:00,32.2,32.24,32.19,32.22,165393.0,22.9003,22.9288,22.8932,22.9146,165393.0
2017-05-22 14:10:00,32.22,32.23,32.19,32.19,236477.0,22.9146,22.9217,22.8932,22.8932,236477.0
2017-05-22 14:20:00,32.19,32.22,32.19,32.2,233977.0,22.8932,22.9146,22.8932,22.9003,233977.0
2017-05-22 14:30:00,32.2,32.22,32.19,32.2,169235.0,22.9003,22.9146,22.8932,22.9003,169235.0
2017-05-22 14:40:00,32.2,32.2,32.15,32.16,548945.0,22.9003,22.9003,22.8648,22.8719,548945.0
2017-05-22 14:50:00,32.16,32.19,32.15,32.16,284121.0,22.8719,22.8932,22.8648,22.8719,284121.0
2017-05-22 15:00:00,32.16,32.19,32.13,32.18,390733.0,22.8719,22.8932,22.8505,22.8861,390733.0
2017-05-22 15:10:00,32.19,32.19,32.14,32.14,339964.0,22.8932,22.8932,22.8577,22.8577,339964.0
2017-05-22 15:20:00,32.14,32.16,32.12,32.15,591767.0,22.8577,22.8719,22.8434,22.8648,591767.0
2017-05-22 15:30:00,32.14,32.16,32.13,32.15,441244.0,22.8577,22.8719,22.8505,22.8648,441244.0
2017-05-22 15:40:00,32.14,32.19,32.14,32.16,803458.0,22.8577,22.8932,22.8577,22.8719,803458.0
2017-05-22 15:50:00,32.17,32.18,32.12,32.12,1657186.0,22.879,22.8861,22.8434,22.8434,1657186.0
2017-05-23 09:30:00,32.12,32.21,32.12,32.2,902431.0,22.8434,22.9074,22.8434,22.9003,902431.0
2017-05-23 09:40:00,32.2,32.24,32.18,32.22,545911.0,22.9003,22.9288,22.8861,22.9146,545911.0
2017-05-23 09:50:00,32.22,32.27,32.2,32.25,435752.0,22.9146,22.9501,22.9003,22.9359,435752.0
2017-05-23 10:00:00,32.24,32.27,32.23,32.27,411082.0,22.9288,22.9501,22.9217,22.9501,411082.0
2017-05-23 10:10:00,32.27,32.28,32.2,32.2,451544.0,22.9501,22.9572,22.9003,22.9003,451544.0
2017-05-23 10:20:00,32.2,32.22,32.19,32.2,394509.0,22.9003,22.9146,22.8932,22.9003,394509.0
2017-05-23 10:30:00,32.2,32.21,32.16,32.16,348117.0,22.9003,22.9074,22.8719,22.8719,348117.0
2017-05-23 10:40:00,32.16,32.21,32.15,32.2,320265.0,22.8719,22.9074,22.8648,22.9003,320265.0
2017-05-23 10:50:00,32.21,32.21,32.17,32.18,382455.0,22.9074,22.9074,22.879,22.8861,382455.0
2017-05-23 11:00:00,32.17,32.18,32.13,32.13,422705.0,22.879,22.8861,22.8505,22.8505,422705.0
2017-05-23 11:10:00,32.13,32.14,32.1,32.11,467242.0,22.8505,22.8577,22.8292,22.8363,467242.0
2017-05-23 11:20:00,32.11,32.12,32.08,32.1,496411.0,22.8363,22.8434,22.815,22.8292,496411.0
2017-05-23 11:30:00,32.09,32.15,32.09,32.15,478119.0,22.8221,22.8648,22.8221,22.8648,478119.0
2017-05-23 11:40:00,32.15,32.16,32.13,32.15,327632.0,22.8648,22.8719,22.8505,22.8648,327632.0
2017-05-23 11:50:00,32.15,32.18,32.11,32.18,320321.0,22.8648,22.8861,22.8363,22.8861,320321.0
2017-05-23 12:00:00,32.18,32.19,32.16,32.17,192888.0,22.8861,22.8932,22.8719,22.879,192888.0
2017-05-23 12:10:00,32.18,32.18,32.15,32.15,232803.0,22.8861,22.8861,22.8648,22.8648,232803.0
2017-05-23 12:20:00,32.15,32.17,32.14,32.16,254062.0,22.8648,22.879,22.8577,22.8719,254062.0
2017-05-23 12:30:00,32.16,32.17,32.14,32.15,246137.0,22.8719,22.879,22.8577,22.8648,246137.0
2017-05-23 12:40:00,32.14,32.16,32.13,32.16,201830.0,22.8577,22.8719,22.8505,22.8719,201830.0
2017-05-23 12:50:00,32.15,32.15,32.12,32.14,292565.0,22.8648,22.8648,22.8434,22.8577,292565.0
2017-05-23 13:00:00,32.15,32.15,32.14,32.15,116973.0,22.8648,22.8648,22.8577,22.8648,116973.0
2017-05-23 13:10:00,32.15,32.16,32.14,32.15,112959.0,22.8648,22.8719,22.8577,22.8648,112959.0
2017-05-23 13:20:00,32.16,32.18,32.15,32.16,193678.0,22.8719,22.8861,22.8648,22.8719,193678.0
2017-05-23 13:30:00,32.15,32.18,32.14,32.15,528837.0,22.8648,22.8861,22.8577,22.8648,528837.0
2017-05-23 13:40:00,32.16,32.16,32.12,32.12,335204.0,22.8719,22.8719,22.8434,22.8434,335204.0
2017-05-23 13:50:00,32.13,32.14,32.11,32.13,267839.0,22.8505,22.8577,22.8363,22.8505,267839.0
2017-05-23 14:00:00,32.13,32.14,32.12,32.14,287867.0,22.8505,22.8577,22.8434,22.8577,287867.0
2017-05-23 14:10:00,32.13,32.15,32.11,32.13,215433.0,22.8505,22.8648,22.8363,22.8505,215433.0
2017-05-23 14:20:00,32.13,32.13,32.1,32.1,244366.0,22.8505,22.8505,22.8292,22.8292,244366.0
2017-05-23 14:30:00,32.11,32.11,32.09,32.1,576362.0,22.8363,22.8363,22.8221,22.8292,576362.0
2017-05-23 14:40:00,32.09,32.14,32.09,32.13,293052.0,22.8221,22.8577,22.8221,22.8505,293052.0
2017-05-23 14:50:00,32.13,32.14,32.08,32.11,414530.0,22.8505,22.8577,22.815,22.8363,414530.0
2017-05-23 15:00:00,32.11,32.14,32.1,32.14,355153.0,22.8363,22.8577,22.8292,22.8577,355153.0
2017-05-23 15:10:00,32.13,32.17,32.12,32.14,528167.0,22.8505,22.879,22.8434,22.8577,528167.0
2017-05-23 15:20:00,32.14,32.16,32.12,32.16,537790.0,22.8577,22.8719,22.8434,22.8719,537790.0
2017-05-23 15:30:00,32.16,32.18,32.14,32.16,571351.0,22.8719,22.8861,22.8577,22.8719,571351.0
2017-05-23 15:40:00,32.16,32.16,32.12,32.13,380879.0,22.8719,22.8719,22.8434,22.8505,380879.0
2017-05-23 15:50:00,32.14,32.16,32.12,32.15,1168675.0,22.8577,22.8719,22.8434,22.8648,1168675.0
2017-05-24 09:30:00,32.17,32.22,31.97,32.08,1218322.0,22.879,22.9146,22.7368,22.815,1218322.0
2017-05-24 09:40:00,32.08,32.08,32.02,32.08,272637.0,22.815,22.815,22.7723,22.815,272637.0
2017-05-24 09:50:00,32.08,32.13,32.07,32.13,381754.0,22.815,22.8505,22.8079,22.8505,381754.0
2017-05-24 10:00:00,32.13,32.16,32.12,32.15,564134.0,22.8505,22.8719,22.8434,22.8648,564134.0
2017-05-24 10:10:00,32.15,32.2,32.14,32.17,322583.0,22.8648,22.9003,22.8577,22.879,322583.0
2017-05-24 10:20:00,32.18,32.2,32.16,32.19,431394.0,22.8861,22.9003,22.8719,22.8932,431394.0
2017-05-24 10:30:00,32.2,32.21,32.18,32.2,482035.0,22.9003,22.9074,22.8861,22.9003,482035.0
2017-05-24 10:40:00,32.2,32.28,32.19,32.25,1032344.0,22.9003,22.9572,22.8932,22.9359,1032344.0
2017-05-24 10:50:00,32.25,32.26,32.19,32.21,622076.0,22.9359,22.943,22.8932,22.9074,622076.0
2017-05-24 11:00:00,32.2,32.22,32.18,32.21,393763.0,22.9003,22.9146,22.8861,22.9074,393763.0
2017-05-24 11:10:00,32.2,32.21,32.17,32.19,279473.0,22.9003,22.9074,22.879,22.8932,279473.0
2017-05-24 11:20:00,32.19,32.21,32.16,32.18,317812.0,22.8932,22.9074,22.8719,22.8861,317812.0
2017-05-24 11:30:00,32.19,32.22,32.18,32.2,406117.0,22.8932,22.9146,22.8861,22.9003,406117.0
2017-05-24 11:40:00,32.2,32.2,32.17,32.18,125740.0,22.9003,22.9003,22.879,22.8861,125740.0
2017-05-24 11:50:00,32.17,32.2,32.16,32.19,179863.0,22.879,22.9003,22.8719,22.8932,179863.0
2017-05-24 12:00:00,32.18,32.19,32.15,32.15,105399.0,22.8861,22.8932,22.8648,22.8648,105399.0
2017-05-24 12:10:00,32.15,32.17,32.14,32.14,321969.0,22.8648,22.879,22.8577,22.8577,321969.0
2017-05-24 12:20:00,32.15,32.16,32.12,32.14,321437.0,22.8648,22.8719,22.8434,22.8577,321437.0
2017-05-24 12:30:00,32.15,32.17,32.14,32.16,258574.0,22.8648,22.879,22.8577,22.8719,258574.0
2017-05-24 12:40:00,32.16,32.17,32.12,32.15,275841.0,22.8719,22.879,22.8434,22.8648,275841.0
2017-05-24 12:50:00,32.15,32.16,32.11,32.11,150548.0,22.8648,22.8719,22.8363,22.8363,150548.0
2017-05-24 13:00:00,32.11,32.13,32.11,32.13,290195.0,22.8363,22.8505,22.8363,22.8505,290195.0
2017-05-24 13:10:00,32.13,32.13,32.1,32.1,225223.0,22.8505,22.8505,22.8292,22.8292,225223.0
2017-05-24 13:20:00,32.1,32.12,32.07,32.07,211845.0,22.8292,22.8434,22.8079,22.8079,211845.0
2017-05-24 13:30:00,32.08,32.09,32.05,32.09,234017.0,22.815,22.8221,22.7936,22.8221,234017.0
2017-05-24 13:40:00,32.08,32.12,32.07,32.1,212807.0,22.815,22.8434,22.8079,22.8292,212807.0
2017-05-24 13:50:00,32.11,32.13,32.09,32.09,233963.0,22.8363,22.8505,22.8221,22.8221,233963.0
2017-05-24 14:00:00,32.09,32.11,32.07,32.09,286839.0,22.8221,22.8363,22.8079,22.8221,286839.0
2017-05-24 14:10:00,32.09,32.13,32.07,32.11,487325.0,22.8221,22.8505,22.8079,22.8363,487325.0
2017-05-24 14:20:00,32.11,32.12,32.06,32.08,337937.0,22.8363,22.8434,22.8008,22.815,337937.0
2017-05-24 14:30:00,32.07,32.08,32.04,32.05,413571.0,22.8079,22.815,22.7865,22.7936,413571.0
2017-05-24 14:40:00,32.05,32.08,32.03,32.04,412982.0,22.7936,22.815,22.7794,22.7865,412982.0
2017-05-24 14:50:00,32.05,32.06,32.03,32.06,322771.0,22.7936,22.8008,22.7794,22.8008,322771.0
2017-05-24 15:00:00,32.05,32.08,32.04,32.08,367020.0,22.7936,22.815,22.7865,22.815,367020.0
2017-05-24 15:10:00,32.08,32.09,32.03,32.05,401428.0,22.815,22.8221,22.7794,22.7936,401428.0
2017-05-24 15:20:00,32.05,32.06,32.03,32.04,410782.0,22.7936,22.8008,22.7794,22.7865,410782.0
2017-05-24 15:30:00,32.04,32.08,32.01,32.03,735603.0,22.7865,22.815,22.7652,22.7794,735603.0
2017-05-24 15:40:00,32.03,32.06,32.02,32.02,595265.0,22.7794,22.8008,22.7723,22.7723,595265.0
2017-05-24 15:50:00,32.02,32.06,32.02,32.04,1307997.0,22.7723,22.8008,22.7723,22.7865,1307997.0
2017-05-25 09:30:00,32.06,32.15,32.02,32.08,615813.0,22.8008,22.8648,22.7723,22.815,615813.0
2017-05-25 09:40:00,32.08,32.11,32.06,32.07,294563.0,22.815,22.8363,22.8008,22.8079,294563.0
2017-05-25 09:50:00,32.08,32.08,32.02,32.02,675726.0,22.815,22.815,22.7723,22.7723,675726.0
2017-05-25 10:00:00,32.03,32.03,31.98,31.98,511271.0,22.7794,22.7794,22.7439,22.7439,511271.0
2017-05-25 10:10:00,31.98,32.02,31.97,31.98,691439.0,22.7439,22.7723,22.7368,22.7439,691439.0
2017-05-25 10:20:00,31.97,32.03,31.97,32.02,384468.0,22.7368,22.7794,22.7368,22.7723,384468.0
2017-05-25 10:30:00,32.02,32.04,31.98,32.04,560341.0,22.7723,22.7865,22.7439,22.7865,560341.0
2017-05-25 10:40:00,32.04,32.04,31.98,32.0,311506.0,22.7865,22.7865,22.7439,22.7581,311506.0
2017-05-25 10:50:00,32.0,32.02,31.99,32.0,377602.0,22.7581,22.7723,22.751,22.7581,377602.0
2017-05-25 11:00:00,31.99,32.05,31.99,32.05,276480.0,22.751,22.7936,22.751,22.7936,276480.0
2017-05-25 11:10:00,32.05,32.05,32.02,32.04,357090.0,22.7936,22.7936,22.7723,22.7865,357090.0
2017-05-25 11:20:00,32.05,32.05,32.01,32.04,545089.0,22.7936,22.7936,22.7652,22.7865,545089.0
2017-05-25 11:30:00,32.04,32.09,32.02,32.09,632703.0,22.7865,22.8221,22.7723,22.8221,632703.0
2017-05-25 11:40:00,32.08,32.16,32.07,32.15,456605.0,22.815,22.8719,22.8079,22.8648,456605.0
2017-05-25 11:50:00,32.16,32.17,32.13,32.16,537372.0,22.8719,22.879,22.8505,22.8719,537372.0
2017-05-25 12:00:00,32.16,32.16,32.08,32.11,325068.0,22.8719,22.8719,22.815,22.8363,325068.0
2017-05-25 12:10:00,32.11,32.12,32.07,32.09,266950.0,22.8363,22.8434,22.8079,22.8221,266950.0
2017-05-25 12:20:00,32.09,32.1,32.05,32.06,371988.0,22.8221,22.8292,22.7936,22.8008,371988.0
2017-05-25 12:30:00,32.06,32.11,32.06,32.1,180440.0,22.8008,22.8363,22.8008,22.8292,180440.0
2017-05-25 12:40:00,32.09,32.11,32.08,32.1,221478.0,22.8221,22.8363,22.815,22.8292,221478.0
2017-05-25 12:50:00,32.09,32.1,32.08,32.09,152625.0,22.8221,22.8292,22.815,22.8221,152625.0
2017-05-25 13:00:00,32.09,32.1,32.04,32.05,243263.0,22.8221,22.8292,22.7865,22.7936,243263.0
2017-05-25 13:10:00,32.05,32.08,32.05,32.05,264361.0,22.7936,22.815,22.7936,22.7936,264361.0
2017-05-25 13:20:00,32.05,32.06,32.03,32.06,199441.0,22.7936,22.8008,22.7794,22.8008,199441.0
2017-05-25 13:30:00,32.05,32.08,32.05,32.07,120021.0,22.7936,22.815,22.7936,22.8079,120021.0
2017-05-25 13:40:00,32.07,32.08,32.06,32.07,113621.0,22.8079,22.815,22.8008,22.8079,113621.0
2017-05-25 13:50:00,32.08,32.1,32.07,32.09,168182.0,22.815,22.8292,22.8079,22.8221,168182.0
2017-05-25 14:00:00,32.09,32.1,32.08,32.09,119919.0,22.8221,22.8292,22.815,22.8221,119919.0
2017-05-25 14:10:00,32.08,32.09,32.07,32.08,128374.0,22.815,22.8221,22.8079,22.815,128374.0
2017-05-25 14:20:00,32.08,32.09,32.07,32.09,184406.0,22.815,22.8221,22.8079,22.8221,184406.0
2017-05-25 14:30:00,32.09,32.13,32.08,32.12,228128.0,22.8221,22.8505,22.815,22.8434,228128.0
2017-05-25 14:40:00,32.13,32.17,32.1,32.16,473157.0,22.8505,22.879,22.8292,22.8719,473157.0
2017-05-25 14:50:00,32.16,32.18,32.15,32.16,235892.0,22.8719,22.8861,22.8648,22.8719,235892.0
2017-05-25 15:00:00,32.16,32.17,32.12,32.17,301208.0,22.8719,22.879,22.8434,22.879,301208.0
2017-05-25 15:10:00,32.17,32.19,32.16,32.19,300030.0,22.879,22.8932,22.8719,22.8932,300030.0
2017-05-25 15:20:00,32.19,32.19,32.16,32.16,204136.0,22.8932,22.8932,22.8719,22.8719,204136.0
2017-05-25 15:30:00,32.16,32.18,32.14,32.16,584756.0,22.8719,22.8861,22.8577,22.8719,584756.0
2017-05-25 15:40:00,32.16,32.2,32.15,32.19,547858.0,22.8719,22.9003,22.8648,22.8932,547858.0
2017-05-25 15:50:00,32.2,32.2,32.15,32.16,1349895.0,22.9003,22.9003,22.8648,22.8719,1349895.0
2017-05-26 09:30:00,32.18,32.22,32.12,32.13,611733.0,22.8861,22.9146,22.8434,22.8505,611733.0
2017-05-26 09:40:00,32.14,32.18,32.11,32.17,513300.0,22.8577,22.8861,22.8363,22.879,513300.0
2017-05-26 09:50:00,32.16,32.18,32.11,32.11,325937.0,22.8719,22.8861,22.8363,22.8363,325937.0
2017-05-26 10:00:00,32.11,32.18,32.11,32.16,150895.0,22.8363,22.8861,22.8363,22.8719,150895.0
2017-05-26 10:10:00,32.16,32.23,32.16,32.23,304767.0,22.8719,22.9217,22.8719,22.9217,304767.0
2017-05-26 10:20:00,32.23,32.23,32.21,32.22,171502.0,22.9217,22.9217,22.9074,22.9146,171502.0
2017-05-26 10:30:00,32.22,32.25,32.19,32.22,322813.0,22.9146,22.9359,22.8932,22.9146,322813.0
2017-05-26 10:40:00,32.21,32.23,32.19,32.23,302975.0,22.9074,22.9217,22.8932,22.9217,302975.0
2017-05-26 10:50:00,32.23,32.25,32.21,32.25,236997.0,22.9217,22.9359,22.9074,22.9359,236997.0
2017-05-26 11:00:00,32.24,32.29,32.24,32.29,324921.0,22.9288,22.9643,22.9288,22.9643,324921.0
2017-05-26 11:10:00,32.29,32.29,32.25,32.25,141216.0,22.9643,22.9643,22.9359,22.9359,141216.0
2017-05-26 11:20:00,32.25,32.27,32.21,32.23,250042.0,22.9359,22.9501,22.9074,22.9217,250042.0
2017-05-26 11:30:00,32.22,32.23,32.2,32.22,273005.0,22.9146,22.9217,22.9003,22.9146,273005.0
2017-05-26 11:40:00,32.21,32.23,32.21,32.23,114062.0,22.9074,22.9217,22.9074,22.9217,114062.0
2017-05-26 11:50:00,32.23,32.23,32.2,32.2,249929.0,22.9217,22.9217,22.9003,22.9003,249929.0
2017-05-26 12:00:00,32.21,32.24,32.19,32.23,443356.0,22.9074,22.9288,22.8932,22.9217,443356.0
2017-05-26 12:10:00,32.24,32.24,32.23,32.23,104932.0,22.9288,22.9288,22.9217,22.9217,104932.0
2017-05-26 12:20:00,32.23,32.25,32.22,32.24,187491.0,22.9217,22.9359,22.9146,22.9288,187491.0
2017-05-26 12:30:00,32.25,32.26,32.23,32.25,291077.0,22.9359,22.943,22.9217,22.9359,291077.0
2017-05-26 12:40:00,32.25,32.25,32.24,32.25,103293.0,22.9359,22.9359,22.9288,22.9359,103293.0
2017-05-26 12:50:00,32.25,32.25,32.21,32.22,287278.0,22.9359,22.9359,22.9074,22.9146,287278.0
2017-05-26 13:00:00,32.22,32.23,32.2,32.2,176845.0,22.9146,22.9217,22.9003,22.9003,176845.0
2017-05-26 13:10:00,32.2,32.21,32.18,32.19,375353.0,22.9003,22.9074,22.8861,22.8932,375353.0
2017-05-26 13:20:00,32.19,32.2,32.18,32.18,85253.0,22.8932,22.9003,22.8861,22.8861,85253.0
2017-05-26 13:30:00,32.18,32.19,32.18,32.18,63320.0,22.8861,22.8932,22.8861,22.8861,63320.0
2017-05-26 13:40:00,32.18,32.2,32.16,32.16,189680.0,22.8861,22.9003,22.8719,22.8719,189680.0
2017-05-26 13:50:00,32.16,32.17,32.14,32.16,161576.0,22.8719,22.879,22.8577,22.8719,161576.0
2017-05-26 14:00:00,32.16,32.16,32.14,32.16,127433.0,22.8719,22.8719,22.8577,22.8719,127433.0
2017-05-26 14:10:00,32.15,32.18,32.14,32.17,248452.0,22.8648,22.8861,22.8577,22.879,248452.0
2017-05-26 14:20:00,32.16,32.19,32.16,32.16,190052.0,22.8719,22.8932,22.8719,22.8719,190052.0
2017-05-26 14:30:00,32.16,32.18,32.15,32.18,172142.0,22.8719,22.8861,22.8648,22.8861,172142.0
2017-05-26 14:40:00,32.18,32.18,32.16,32.16,99389.0,22.8861,22.8861,22.8719,22.8719,99389.0
2017-05-26 14:50:00,32.16,32.18,32.15,32.18,228050.0,22.8719,22.8861,22.8648,22.8861,228050.0
2017-05-26 15:00:00,32.17,32.19,32.16,32.19,182097.0,22.879,22.8932,22.8719,22.8932,182097.0
2017-05-26 15:10:00,32.19,32.19,32.16,32.16,112507.0,22.8932,22.8932,22.8719,22.8719,112507.0
2017-05-26 15:20:00,32.17,32.17,32.16,32.16,117392.0,22.879,22.879,22.8719,22.8719,117392.0
2017-05-26 15:30:00,32.16,32.17,32.1,32.12,506255.0,22.8719,22.879,22.8292,22.8434,506255.0
2017-05-26 15:40:00,32.12,32.15,32.11,32.15,312053.0,22.8434,22.8648,22.8363,22.8648,312053.0
2017-05-26 15:50:00,32.14,32.15,32.12,32.14,739686.0,22.8577,22.8648,22.8434,22.8577,739686.0
2017-05-30 09:30:00,32.02,32.13,32.01,32.11,891047.0,22.7723,22.8505,22.7652,22.8363,891047.0
2017-05-30 09:40:00,32.11,32.19,32.11,32.17,385934.0,22.8363,22.8932,22.8363,22.879,385934.0
2017-05-30 09:50:00,32.18,32.21,32.15,32.19,308639.0,22.8861,22.9074,22.8648,22.8932,308639.0
2017-05-30 10:00:00,32.19,32.23,32.18,32.22,258757.0,22.8932,22.9217,22.8861,22.9146,258757.0
2017-05-30 10:10:00,32.22,32.23,32.19,32.19,337983.0,22.9146,22.9217,22.8932,22.8932,337983.0
2017-05-30 10:20:00,32.2,32.25,32.19,32.24,320064.0,22.9003,22.9359,22.8932,22.9288,320064.0
2017-05-30 10:30:00,32.25,32.29,32.23,32.28,293572.0,22.9359,22.9643,22.9217,22.9572,293572.0
2017-05-30 10:40:00,32.29,32.29,32.26,32.29,178892.0,22.9643,22.9643,22.943,22.9643,178892.0
2017-05-30 10:50:00,32.29,32.29,32.24,32.25,379360.0,22.9643,22.9643,22.9288,22.9359,379360.0
2017-05-30 11:00:00,32.25,32.31,32.24,32.3,414799.0,22.9359,22.9786,22.9288,22.9714,414799.0
2017-05-30 11:10:00,32.3,32.31,32.24,32.25,855138.0,22.9714,22.9786,22.9288,22.9359,855138.0
2017-05-30 11:20:00,32.25,32.25,32.13,32.13,601112.0,22.9359,22.9359,22.8505,22.8505,601112.0
2017-05-30 11:30:00,32.13,32.15,32.08,32.12,639884.0,22.8505,22.8648,22.815,22.8434,639884.0
2017-05-30 11:40:00,32.12,32.13,32.09,32.11,404975.0,22.8434,22.8505,22.8221,22.8363,404975.0
2017-05-30 11:50:00,32.12,32.15,32.11,32.13,178054.0,22.8434,22.8648,22.8363,22.8505,178054.0
2017-05-30 12:00:00,32.14,32.17,32.13,32.16,343487.0,22.8577,22.879,22.8505,22.8719,343487.0
2017-05-30 12:10:00,32.15,32.17,32.14,32.16,163866.0,22.8648,22.879,22.8577,22.8719,163866.0
2017-05-30 12:20:00,32.16,32.22,32.14,32.22,507053.0,22.8719,22.9146,22.8577,22.9146,507053.0
2017-05-30 12:30:00,32.2,32.2,32.13,32.13,334262.0,22.9003,22.9003,22.8505,22.8505,334262.0
2017-05-30 12:40:00,32.13,32.17,32.13,32.16,161970.0,22.8505,22.879,22.8505,22.8719,161970.0
2017-05-30 12:50:00,32.16,32.17,32.12,32.12,158319.0,22.8719,22.879,22.8434,22.8434,158319.0
2017-05-30 13:00:00,32.12,32.14,32.12,32.14,175290.0,22.8434,22.8577,22.8434,22.8577,175290.0
2017-05-30 13:10:00,32.13,32.14,32.1,32.13,251170.0,22.8505,22.8577,22.8292,22.8505,251170.0
2017-05-30 13:20:00,32.12,32.14,32.1,32.12,326343.0,22.8434,22.8577,22.8292,22.8434,326343.0
2017-05-30 13:30:00,32.11,32.15,32.1,32.12,237461.0,22.8363,22.8648,22.8292,22.8434,237461.0
2017-05-30 13:40:00,32.12,32.13,32.1,32.12,258913.0,22.8434,22.8505,22.8292,22.8434,258913.0
2017-05-30 13:50:00,32.12,32.12,32.09,32.09,302763.0,22.8434,22.8434,22.8221,22.8221,302763.0
2017-05-30 14:00:00,32.09,32.14,32.09,32.13,269570.0,22.8221,22.8577,22.8221,22.8505,269570.0
2017-05-30 14:10:00,32.13,32.14,32.1,32.12,229956.0,22.8505,22.8577,22.8292,22.8434,229956.0
2017-05-30 14:20:00,32.11,32.13,32.11,32.13,120550.0,22.8363,22.8505,22.8363,22.8505,120550.0
2017-05-30 14:30:00,32.13,32.13,32.11,32.12,134962.0,22.8505,22.8505,22.8363,22.8434,134962.0
2017-05-30 14:40:00,32.12,32.17,32.11,32.13,279253.0,22.8434,22.879,22.8363,22.8505,279253.0
2017-05-30 14:50:00,32.13,32.14,32.12,32.13,158538.0,22.8505,22.8577,22.8434,22.8505,158538.0
2017-05-30 15:00:00,32.13,32.17,32.13,32.17,249694.0,22.8505,22.879,22.8505,22.879,249694.0
2017-05-30 15:10:00,32.16,32.19,32.14,32.16,335376.0,22.8719,22.8932,22.8577,22.8719,335376.0
2017-05-30 15:20:00,32.16,32.18,32.15,32.16,273841.0,22.8719,22.8861,22.8648,22.8719,273841.0
2017-05-30 15:30:00,32.16,32.18,32.14,32.15,256838.0,22.8719,22.8861,22.8577,22.8648,256838.0
2017-05-30 15:40:00,32.16,32.16,32.14,32.15,351533.0,22.8719,22.8719,22.8577,22.8648,351533.0
2017-05-30 15:50:00,32.15,32.15,32.12,32.14,925287.0,22.8648,22.8648,22.8434,22.8577,925287.0
2017-05-31 09:30:00,32.28,32.45,32.13,32.45,1000413.0,22.9572,23.0781,22.8505,23.0781,1000413.0
2017-05-31 09:40:00,32.45,32.58,32.43,32.52,821522.0,23.0781,23.1706,23.0639,23.1279,821522.0
2017-05-31 09:50:00,32.52,32.59,32.49,32.52,772643.0,23.1279,23.1777,23.1066,23.1279,772643.0
2017-05-31 10:00:00,32.53,32.59,32.5,32.54,582732.0,23.135,23.1777,23.1137,23.1421,582732.0
2017-05-31 10:10:00,32.54,32.56,32.5,32.51,509700.0,23.1421,23.1564,23.1137,23.1208,509700.0
2017-05-31 10:20:00,32.51,32.54,32.49,32.52,472151.0,23.1208,23.1421,23.1066,23.1279,472151.0
2017-05-31 10:30:00,32.52,32.6,32.49,32.6,676453.0,23.1279,23.1848,23.1066,23.1848,676453.0
2017-05-31 10:40:00,32.6,32.65,32.59,32.6,572255.0,23.1848,23.2204,23.1777,23.1848,572255.0
2017-05-31 10:50:00,32.6,32.66,32.59,32.63,371460.0,23.1848,23.2275,23.1777,23.2061,371460.0
2017-05-31 11:00:00,32.62,32.74,32.62,32.73,702538.0,23.199,23.2844,23.199,23.2773,702538.0
2017-05-31 11:10:00,32.74,32.74,32.7,32.72,539289.0,23.2844,23.2844,23.2559,23.2701,539289.0
2017-05-31 11:20:00,32.72,32.74,32.69,32.7,561391.0,23.2701,23.2844,23.2488,23.2559,561391.0
2017-05-31 11:30:00,32.71,32.71,32.67,32.69,551890.0,23.263,23.263,23.2346,23.2488,551890.0
2017-05-31 11:40:00,32.68,32.69,32.65,32.66,534115.0,23.2417,23.2488,23.2204,23.2275,534115.0
2017-05-31 11:50:00,32.66,32.66,32.61,32.64,686612.0,23.2275,23.2275,23.1919,23.2133,686612.0
2017-05-31 12:00:00,32.64,32.67,32.61,32.66,480788.0,23.2133,23.2346,23.1919,23.2275,480788.0
2017-05-31 12:10:00,32.66,32.68,32.65,32.66,230245.0,23.2275,23.2417,23.2204,23.2275,230245.0
2017-05-31 12:20:00,32.66,32.66,32.61,32.62,407407.0,23.2275,23.2275,23.1919,23.199,407407.0
2017-05-31 12:30:00,32.62,32.64,32.61,32.64,202368.0,23.199,23.2133,23.1919,23.2133,202368.0
2017-05-31 12:40:00,32.64,32.65,32.62,32.64,378422.0,23.2133,23.2204,23.199,23.2133,378422.0
2017-05-31 12:50:00,32.63,32.65,32.63,32.64,339371.0,23.2061,23.2204,23.2061,23.2133,339371.0
2017-05-31 13:00:00,32.64,32.66,32.63,32.66,169310.0,23.2133,23.2275,23.2061,23.2275,169310.0
2017-05-31 13:10:00,32.66,32.68,32.63,32.64,294981.0,23.2275,23.2417,23.2061,23.2133,294981.0
2017-05-31 13:20:00,32.64,32.66,32.63,32.64,288815.0,23.2133,23.2275,23.2061,23.2133,288815.0
2017-05-31 13:30:00,32.65,32.65,32.63,32.65,312283.0,23.2204,23.2204,23.2061,23.2204,312283.0
2017-05-31 13:40:00,32.65,32.65,32.63,32.65,386999.0,23.2204,23.2204,23.2061,23.2204,386999.0
2017-05-31 13:50:00,32.64,32.67,32.64,32.66,174023.0,23.2133,23.2346,23.2133,23.2275,174023.0
2017-05-31 14:00:00,32.66,32.67,32.62,32.65,307749.0,23.2275,23.2346,23.199,23.2204,307749.0
2017-05-31 14:10:00,32.65,32.66,32.6,32.64,540621.0,23.2204,23.2275,23.1848,23.2133,540621.0
2017-05-31 14:20:00,32.64,32.65,32.62,32.65,351177.0,23.2133,23.2204,23.199,23.2204,351177.0
2017-05-31 14:30:00,32.65,32.71,32.64,32.71,400886.0,23.2204,23.263,23.2133,23.263,400886.0
2017-05-31 14:40:00,32.71,32.72,32.67,32.69,291908.0,23.263,23.2701,23.2346,23.2488,291908.0
2017-05-31 14:50:00,32.69,32.76,32.68,32.75,390974.0,23.2488,23.2986,23.2417,23.2915,390974.0
2017-05-31 15:00:00,32.75,32.79,32.7,32.7,608353.0,23.2915,23.3199,23.2559,23.2559,608353.0
2017-05-31 15:10:00,32.7,32.73,32.69,32.7,688426.0,23.2559,23.2773,23.2488,23.2559,688426.0
2017-05-31 15:20:00,32.7,32.73,32.68,32.73,636540.0,23.2559,23.2773,23.2417,23.2773,636540.0
2017-05-31 15:30:00,32.73,32.73,32.63,32.65,699703.0,23.2773,23.2773,23.2061,23.2204,699703.0
2017-05-31 15:40:00,32.65,32.68,32.64,32.68,475106.0,23.2204,23.2417,23.2133,23.2417,475106.0
2017-05-31 15:50:00,32.68,32.68,32.63,32.65,1817630.0,23.2417,23.2417,23.2061,23.2204,1817630.0
2017-06-01 09:30:00,32.67,32.8,32.65,32.78,1353764.0,23.2346,23.327,23.2204,23.3128,1353764.0
2017-06-01 09:40:00,32.78,32.85,32.76,32.77,580982.0,23.3128,23.3626,23.2986,23.3057,580982.0
2017-06-01 09:50:00,32.76,32.77,32.65,32.68,875138.0,23.2986,23.3057,23.2204,23.2417,875138.0
2017-06-01 10:00:00,32.68,32.73,32.65,32.7,683538.0,23.2417,23.2773,23.2204,23.2559,683538.0
2017-06-01 10:10:00,32.7,32.71,32.65,32.66,370933.0,23.2559,23.263,23.2204,23.2275,370933.0
2017-06-01 10:20:00,32.66,32.68,32.61,32.62,729369.0,23.2275,23.2417,23.1919,23.199,729369.0
2017-06-01 10:30:00,32.62,32.65,32.61,32.61,425069.0,23.199,23.2204,23.1919,23.1919,425069.0
2017-06-01 10:40:00,32.62,32.66,32.6,32.6,437363.0,23.199,23.2275,23.1848,23.1848,437363.0
2017-06-01 10:50:00,32.6,32.68,32.6,32.63,530689.0,23.1848,23.2417,23.1848,23.2061,530689.0
2017-06-01 11:00:00,32.64,32.67,32.62,32.63,333002.0,23.2133,23.2346,23.199,23.2061,333002.0
2017-06-01 11:10:00,32.63,32.63,32.55,32.55,353970.0,23.2061,23.2061,23.1492,23.1492,353970.0
2017-06-01 11:20:00,32.55,32.64,32.55,32.64,522848.0,23.1492,23.2133,23.1492,23.2133,522848.0
2017-06-01 11:30:00,32.63,32.7,32.63,32.7,416750.0,23.2061,23.2559,23.2061,23.2559,416750.0
2017-06-01 11:40:00,32.7,32.72,32.67,32.69,277623.0,23.2559,23.2701,23.2346,23.2488,277623.0
2017-06-01 11:50:00,32.69,32.72,32.63,32.7,473413.0,23.2488,23.2701,23.2061,23.2559,473413.0
2017-06-01 12:00:00,32.7,32.72,32.65,32.65,208324.0,23.2559,23.2701,23.2204,23.2204,208324.0
2017-06-01 12:10:00,32.66,32.69,32.65,32.65,204036.0,23.2275,23.2488,23.2204,23.2204,204036.0
2017-06-01 12:20:00,32.66,32.66,32.6,32.63,378686.0,23.2275,23.2275,23.1848,23.2061,378686.0
2017-06-01 12:30:00,32.63,32.68,32.62,32.66,228004.0,23.2061,23.2417,23.199,23.2275,228004.0
2017-06-01 12:40:00,32.66,32.69,32.65,32.69,243766.0,23.2275,23.2488,23.2204,23.2488,243766.0
2017-06-01 12:50:00,32.68,32.7,32.63,32.66,742326.0,23.2417,23.2559,23.2061,23.2275,742326.0
2017-06-01 13:00:00,32.66,32.69,32.65,32.67,265421.0,23.2275,23.2488,23.2204,23.2346,265421.0
2017-06-01 13:10:00,32.68,32.68,32.63,32.65,251407.0,23.2417,23.2417,23.2061,23.2204,251407.0
2017-06-01 13:20:00,32.64,32.66,32.64,32.65,248409.0,23.2133,23.2275,23.2133,23.2204,248409.0
2017-06-01 13:30:00,32.65,32.66,32.56,32.57,487507.0,23.2204,23.2275,23.1564,23.1635,487507.0
2017-06-01 13:40:00,32.58,32.58,32.55,32.58,298274.0,23.1706,23.1706,23.1492,23.1706,298274.0
2017-06-01 13:50:00,32.57,32.61,32.54,32.59,461974.0,23.1635,23.1919,23.1421,23.1777,461974.0
2017-06-01 14:00:00,32.59,32.6,32.57,32.58,326897.0,23.1777,23.1848,23.1635,23.1706,326897.0
2017-06-01 14:10:00,32.58,32.6,32.57,32.58,323395.0,23.1706,23.1848,23.1635,23.1706,323395.0
2017-06-01 14:20:00,32.58,32.62,32.56,32.57,525763.0,23.1706,23.199,23.1564,23.1635,525763.0
2017-06-01 14:30:00,32.58,32.59,32.56,32.57,353916.0,23.1706,23.1777,23.1564,23.1635,353916.0
2017-06-01 14:40:00,32.57,32.58,32.52,32.55,355625.0,23.1635,23.1706,23.1279,23.1492,355625.0
2017-06-01 14:50:00,32.55,32.58,32.54,32.56,305267.0,23.1492,23.1706,23.1421,23.1564,305267.0
2017-06-01 15:00:00,32.57,32.6,32.56,32.6,335943.0,23.1635,23.1848,23.1564,23.1848,335943.0
2017-06-01 15:10:00,32.59,32.64,32.59,32.62,245079.0,23.1777,23.2133,23.1777,23.199,245079.0
2017-06-01 15:20:00,32.62,32.65,32.61,32.61,262706.0,23.199,23.2204,23.1919,23.1919,262706.0
2017-06-01 15:30:00,32.62,32.68,32.61,32.67,508464.0,23.199,23.2417,23.1919,23.2346,508464.0
2017-06-01 15:40:00,32.67,32.69,32.64,32.65,711687.0,23.2346,23.2488,23.2133,23.2204,711687.0
2017-06-01 15:50:00,32.66,32.72,32.63,32.7,1854523.0,23.2275,23.2701,23.2061,23.2559,1854523.0
2017-06-02 09:30:00,32.8,32.88,32.73,32.78,832628.0,23.327,23.3839,23.2773,23.3128,832628.0
2017-06-02 09:40:00,32.77,32.83,32.76,32.81,399122.0,23.3057,23.3484,23.2986,23.3342,399122.0
2017-06-02 09:50:00,32.8,32.81,32.7,32.72,276198.0,23.327,23.3342,23.2559,23.2701,276198.0
2017-06-02 10:00:00,32.73,32.74,32.68,32.69,287084.0,23.2773,23.2844,23.2417,23.2488,287084.0
2017-06-02 10:10:00,32.69,32.7,32.66,32.69,373480.0,23.2488,23.2559,23.2275,23.2488,373480.0
2017-06-02 10:20:00,32.7,32.71,32.65,32.66,421021.0,23.2559,23.263,23.2204,23.2275,421021.0
2017-06-02 10:30:00,32.66,32.7,32.65,32.67,481425.0,23.2275,23.2559,23.2204,23.2346,481425.0
2017-06-02 10:40:00,32.66,32.69,32.64,32.66,450866.0,23.2275,23.2488,23.2133,23.2275,450866.0
2017-06-02 10:50:00,32.66,32.74,32.64,32.71,400066.0,23.2275,23.2844,23.2133,23.263,400066.0
2017-06-02 11:00:00,32.71,32.72,32.65,32.65,279196.0,23.263,23.2701,23.2204,23.2204,279196.0
2017-06-02 11:10:00,32.65,32.66,32.63,32.63,300538.0,23.2204,23.2275,23.2061,23.2061,300538.0
2017-06-02 11:20:00,32.63,32.64,32.6,32.6,676145.0,23.2061,23.2133,23.1848,23.1848,676145.0
2017-06-02 11:30:00,32.6,32.61,32.57,32.6,698838.0,23.1848,23.1919,23.1635,23.1848,698838.0
2017-06-02 11:40:00,32.6,32.61,32.56,32.59,400728.0,23.1848,23.1919,23.1564,23.1777,400728.0
2017-06-02 11:50:00,32.59,32.61,32.57,32.58,288791.0,23.1777,23.1919,23.1635,23.1706,288791.0
2017-06-02 12:00:00,32.58,32.61,32.56,32.56,355889.0,23.1706,23.1919,23.1564,23.1564,355889.0
2017-06-02 12:10:00,32.56,32.59,32.56,32.57,171612.0,23.1564,23.1777,23.1564,23.1635,171612.0
2017-06-02 12:20:00,32.56,32.6,32.56,32.57,304039.0,23.1564,23.1848,23.1564,23.1635,304039.0
2017-06-02 12:30:00,32.58,32.58,32.53,32.53,265941.0,23.1706,23.1706,23.135,23.135,265941.0
2017-06-02 12:40:00,32.54,32.6,32.53,32.6,429845.0,23.1421,23.1848,23.135,23.1848,429845.0
2017-06-02 12:50:00,32.59,32.62,32.58,32.62,284800.0,23.1777,23.199,23.1706,23.199,284800.0
2017-06-02 13:00:00,32.62,32.64,32.59,32.59,201824.0,23.199,23.2133,23.1777,23.1777,201824.0
2017-06-02 13:10:00,32.59,32.6,32.58,32.59,419632.0,23.1777,23.1848,23.1706,23.1777,419632.0
2017-06-02 13:20:00,32.59,32.6,32.55,32.58,749126.0,23.1777,23.1848,23.1492,23.1706,749126.0
2017-06-02 13:30:00,32.57,32.6,32.56,32.57,509726.0,23.1635,23.1848,23.1564,23.1635,509726.0
2017-06-02 13:40:00,32.57,32.57,32.53,32.54,203417.0,23.1635,23.1635,23.135,23.1421,203417.0
2017-06-02 13:50:00,32.53,32.54,32.46,32.5,758951.0,23.135,23.1421,23.0852,23.1137,758951.0
2017-06-02 14:00:00,32.49,32.51,32.48,32.48,249518.0,23.1066,23.1208,23.0995,23.0995,249518.0
2017-06-02 14:10:00,32.48,32.51,32.48,32.5,196162.0,23.0995,23.1208,23.0995,23.1137,196162.0
2017-06-02 14:20:00,32.5,32.52,32.44,32.44,274239.0,23.1137,23.1279,23.071,23.071,274239.0
2017-06-02 14:30:00,32.45,32.48,32.44,32.47,359353.0,23.0781,23.0995,23.071,23.0923,359353.0
2017-06-02 14:40:00,32.47,32.5,32.46,32.48,289292.0,23.0923,23.1137,23.0852,23.0995,289292.0
2017-06-02 14:50:00,32.48,32.52,32.47,32.5,248044.0,23.0995,23.1279,23.0923,23.1137,248044.0
2017-06-02 15:00:00,32.51,32.55,32.51,32.54,209389.0,23.1208,23.1492,23.1208,23.1421,209389.0
2017-06-02 15:10:00,32.55,32.57,32.54,32.55,290464.0,23.1492,23.1635,23.1421,23.1492,290464.0
2017-06-02 15:20:00,32.55,32.58,32.55,32.56,312009.0,23.1492,23.1706,23.1492,23.1564,312009.0
2017-06-02 15:30:00,32.56,32.62,32.56,32.62,306643.0,23.1564,23.199,23.1564,23.199,306643.0
2017-06-02 15:40:00,32.61,32.63,32.54,32.57,871009.0,23.1919,23.2061,23.1421,23.1635,871009.0
2017-06-02 15:50:00,32.57,32.58,32.49,32.5,2922023.0,23.1635,23.1706,23.1066,23.1137,2922023.0
2017-06-05 09:30:00,32.51,32.58,32.36,32.38,558642.0,23.1208,23.1706,23.0141,23.0283,558642.0
2017-06-05 09:40:00,32.39,32.45,32.34,32.44,344542.0,23.0355,23.0781,22.9999,23.071,344542.0
2017-06-05 09:50:00,32.44,32.5,32.41,32.42,319138.0,23.071,23.1137,23.0497,23.0568,319138.0
2017-06-05 10:00:00,32.41,32.43,32.33,32.36,413929.0,23.0497,23.0639,22.9928,23.0141,413929.0
2017-06-05 10:10:00,32.37,32.38,32.29,32.3,319705.0,23.0212,23.0283,22.9643,22.9714,319705.0
2017-06-05 10:20:00,32.31,32.31,32.27,32.29,297042.0,22.9786,22.9786,22.9501,22.9643,297042.0
2017-06-05 10:30:00,32.29,32.3,32.2,32.23,677876.0,22.9643,22.9714,22.9003,22.9217,677876.0
2017-06-05 10:40:00,32.23,32.26,32.21,32.26,494967.0,22.9217,22.943,22.9074,22.943,494967.0
2017-06-05 10:50:00,32.26,32.31,32.25,32.27,244570.0,22.943,22.9786,22.9359,22.9501,244570.0
2017-06-05 11:00:00,32.28,32.29,32.24,32.24,209213.0,22.9572,22.9643,22.9288,22.9288,209213.0
2017-06-05 11:10:00,32.24,32.28,32.23,32.25,198293.0,22.9288,22.9572,22.9217,22.9359,198293.0
2017-06-05 11:20:00,32.26,32.3,32.25,32.3,214268.0,22.943,22.9714,22.9359,22.9714,214268.0
2017-06-05 11:30:00,32.3,32.31,32.28,32.3,234396.0,22.9714,22.9786,22.9572,22.9714,234396.0
2017-06-05 11:40:00,32.31,32.33,32.3,32.3,202759.0,22.9786,22.9928,22.9714,22.9714,202759.0
2017-06-05 11:50:00,32.31,32.36,32.3,32.34,202292.0,22.9786,23.0141,22.9714,22.9999,202292.0
2017-06-05 12:00:00,32.34,32.36,32.32,32.35,186748.0,22.9999,23.0141,22.9857,23.007,186748.0
2017-06-05 12:10:00,32.35,32.36,32.32,32.33,194902.0,23.007,23.0141,22.9857,22.9928,194902.0
2017-06-05 12:20:00,32.33,32.33,32.29,32.3,186028.0,22.9928,22.9928,22.9643,22.9714,186028.0
2017-06-05 12:30:00,32.3,32.31,32.28,32.28,167004.0,22.9714,22.9786,22.9572,22.9572,167004.0
2017-06-05 12:40:00,32.29,32.32,32.28,32.3,539261.0,22.9643,22.9857,22.9572,22.9714,539261.0
2017-06-05 12:50:00,32.3,32.3,32.28,32.3,154633.0,22.9714,22.9714,22.9572,22.9714,154633.0
2017-06-05 13:00:00,32.3,32.35,32.29,32.34,420249.0,22.9714,23.007,22.9643,22.9999,420249.0
2017-06-05 13:10:00,32.35,32.38,32.34,32.37,188847.0,23.007,23.0283,22.9999,23.0212,188847.0
2017-06-05 13:20:00,32.36,32.38,32.34,32.35,303027.0,23.0141,23.0283,22.9999,23.007,303027.0
2017-06-05 13:30:00,32.35,32.36,32.31,32.32,224427.0,23.007,23.0141,22.9786,22.9857,224427.0
2017-06-05 13:40:00,32.32,32.34,32.31,32.34,142392.0,22.9857,22.9999,22.9786,22.9999,142392.0
2017-06-05 13:50:00,32.34,32.34,32.31,32.32,197631.0,22.9999,22.9999,22.9786,22.9857,197631.0
2017-06-05 14:00:00,32.32,32.33,32.29,32.3,257462.0,22.9857,22.9928,22.9643,22.9714,257462.0
2017-06-05 14:10:00,32.3,32.32,32.3,32.31,137244.0,22.9714,22.9857,22.9714,22.9786,137244.0
2017-06-05 14:20:00,32.32,32.32,32.29,32.31,226271.0,22.9857,22.9857,22.9643,22.9786,226271.0
2017-06-05 14:30:00,32.32,32.32,32.29,32.3,324953.0,22.9857,22.9857,22.9643,22.9714,324953.0
2017-06-05 14:40:00,32.3,32.3,32.27,32.28,245928.0,22.9714,22.9714,22.9501,22.9572,245928.0
2017-06-05 14:50:00,32.27,32.28,32.25,32.27,316610.0,22.9501,22.9572,22.9359,22.9501,316610.0
2017-06-05 15:00:00,32.28,32.3,32.27,32.29,242348.0,22.9572,22.9714,22.9501,22.9643,242348.0
2017-06-05 15:10:00,32.29,32.31,32.27,32.28,410244.0,22.9643,22.9786,22.9501,22.9572,410244.0
2017-06-05 15:20:00,32.29,32.32,32.28,32.3,319720.0,22.9643,22.9857,22.9572,22.9714,319720.0
2017-06-05 15:30:00,32.31,32.34,32.3,32.33,398460.0,22.9786,22.9999,22.9714,22.9928,398460.0
2017-06-05 15:40:00,32.33,32.34,32.3,32.34,450872.0,22.9928,22.9999,22.9714,22.9999,450872.0
2017-06-05 15:50:00,32.34,32.35,32.32,32.35,914789.0,22.9999,23.007,22.9857,23.007,914789.0
2017-06-06 09:30:00,32.3,32.34,32.21,32.31,580415.0,22.9714,22.9999,22.9074,22.9786,580415.0
2017-06-06 09:40:00,32.3,32.37,32.28,32.29,442764.0,22.9714,23.0212,22.9572,22.9643,442764.0
2017-06-06 09:50:00,32.3,32.32,32.26,32.27,335317.0,22.9714,22.9857,22.943,22.9501,335317.0
2017-06-06 10:00:00,32.27,32.29,32.24,32.26,228070.0,22.9501,22.9643,22.9288,22.943,228070.0
2017-06-06 10:10:00,32.26,32.27,32.21,32.22,322233.0,22.943,22.9501,22.9074,22.9146,322233.0
2017-06-06 10:20:00,32.23,32.24,32.21,32.22,392334.0,22.9217,22.9288,22.9074,22.9146,392334.0
2017-06-06 10:30:00,32.21,32.22,32.16,32.16,288067.0,22.9074,22.9146,22.8719,22.8719,288067.0
2017-06-06 10:40:00,32.16,32.18,32.14,32.15,273649.0,22.8719,22.8861,22.8577,22.8648,273649.0
2017-06-06 10:50:00,32.15,32.15,32.12,32.13,561869.0,22.8648,22.8648,22.8434,22.8505,561869.0
2017-06-06 11:00:00,32.13,32.13,32.1,32.1,243896.0,22.8505,22.8505,22.8292,22.8292,243896.0
2017-06-06 11:10:00,32.11,32.11,32.06,32.06,332199.0,22.8363,22.8363,22.8008,22.8008,332199.0
2017-06-06 11:20:00,32.06,32.08,32.05,32.08,457940.0,22.8008,22.815,22.7936,22.815,457940.0
2017-06-06 11:30:00,32.08,32.15,32.07,32.12,317925.0,22.815,22.8648,22.8079,22.8434,317925.0
2017-06-06 11:40:00,32.13,32.14,32.1,32.11,254200.0,22.8505,22.8577,22.8292,22.8363,254200.0
2017-06-06 11:50:00,32.11,32.13,32.09,32.1,191082.0,22.8363,22.8505,22.8221,22.8292,191082.0
2017-06-06 12:00:00,32.1,32.11,32.07,32.09,219852.0,22.8292,22.8363,22.8079,22.8221,219852.0
2017-06-06 12:10:00,32.09,32.09,32.08,32.09,108814.0,22.8221,22.8221,22.815,22.8221,108814.0
2017-06-06 12:20:00,32.08,32.09,32.06,32.07,242530.0,22.815,22.8221,22.8008,22.8079,242530.0
2017-06-06 12:30:00,32.07,32.07,32.05,32.05,267940.0,22.8079,22.8079,22.7936,22.7936,267940.0
2017-06-06 12:40:00,32.06,32.07,32.05,32.07,200971.0,22.8008,22.8079,22.7936,22.8079,200971.0
2017-06-06 12:50:00,32.07,32.1,32.06,32.09,395854.0,22.8079,22.8292,22.8008,22.8221,395854.0
2017-06-06 13:00:00,32.09,32.09,32.06,32.07,339243.0,22.8221,22.8221,22.8008,22.8079,339243.0
2017-06-06 13:10:00,32.07,32.08,32.05,32.06,222709.0,22.8079,22.815,22.7936,22.8008,222709.0
2017-06-06 13:20:00,32.06,32.06,32.04,32.05,258899.0,22.8008,22.8008,22.7865,22.7936,258899.0
2017-06-06 13:30:00,32.05,32.07,32.05,32.05,201513.0,22.7936,22.8079,22.7936,22.7936,201513.0
2017-06-06 13:40:00,32.05,32.07,32.05,32.07,237766.0,22.7936,22.8079,22.7936,22.8079,237766.0
2017-06-06 13:50:00,32.07,32.08,32.05,32.08,257578.0,22.8079,22.815,22.7936,22.815,257578.0
2017-06-06 14:00:00,32.07,32.1,32.07,32.07,150194.0,22.8079,22.8292,22.8079,22.8079,150194.0
2017-06-06 14:10:00,32.08,32.08,32.05,32.08,262337.0,22.815,22.815,22.7936,22.815,262337.0
2017-06-06 14:20:00,32.08,32.08,32.07,32.08,116135.0,22.815,22.815,22.8079,22.815,116135.0
2017-06-06 14:30:00,32.08,32.14,32.07,32.09,307263.0,22.815,22.8577,22.8079,22.8221,307263.0
2017-06-06 14:40:00,32.1,32.1,32.07,32.1,189225.0,22.8292,22.8292,22.8079,22.8292,189225.0
2017-06-06 14:50:00,32.1,32.11,32.09,32.11,216662.0,22.8292,22.8363,22.8221,22.8363,216662.0
2017-06-06 15:00:00,32.11,32.14,32.1,32.13,379901.0,22.8363,22.8577,22.8292,22.8505,379901.0
2017-06-06 15:10:00,32.13,32.15,32.12,32.15,276198.0,22.8505,22.8648,22.8434,22.8648,276198.0
2017-06-06 15:20:00,32.15,32.17,32.14,32.17,600758.0,22.8648,22.879,22.8577,22.879,600758.0
2017-06-06 15:30:00,32.17,32.19,32.1,32.11,781959.0,22.879,22.8932,22.8292,22.8363,781959.0
2017-06-06 15:40:00,32.11,32.11,32.05,32.06,762517.0,22.8363,22.8363,22.7936,22.8008,762517.0
2017-06-06 15:50:00,32.07,32.11,32.06,32.09,2054527.0,22.8079,22.8363,22.8008,22.8221,2054527.0
2017-06-07 09:30:00,32.08,32.16,32.07,32.13,668954.0,22.815,22.8719,22.8079,22.8505,668954.0
2017-06-07 09:40:00,32.13,32.13,32.06,32.08,341182.0,22.8505,22.8505,22.8008,22.815,341182.0
2017-06-07 09:50:00,32.08,32.12,32.05,32.12,464345.0,22.815,22.8434,22.7936,22.8434,464345.0
2017-06-07 10:00:00,32.12,32.14,32.09,32.1,347985.0,22.8434,22.8577,22.8221,22.8292,347985.0
2017-06-07 10:10:00,32.11,32.11,32.06,32.09,191172.0,22.8363,22.8363,22.8008,22.8221,191172.0
2017-06-07 10:20:00,32.09,32.09,32.05,32.05,217462.0,22.8221,22.8221,22.7936,22.7936,217462.0
2017-06-07 10:30:00,32.05,32.13,32.04,32.1,426566.0,22.7936,22.8505,22.7865,22.8292,426566.0
2017-06-07 10:40:00,32.11,32.11,32.06,32.06,174016.0,22.8363,22.8363,22.8008,22.8008,174016.0
2017-06-07 10:50:00,32.07,32.08,32.03,32.05,321652.0,22.8079,22.815,22.7794,22.7936,321652.0
2017-06-07 11:00:00,32.05,32.05,32.04,32.05,148238.0,22.7936,22.7936,22.7865,22.7936,148238.0
2017-06-07 11:10:00,32.05,32.05,32.02,32.05,290247.0,22.7936,22.7936,22.7723,22.7936,290247.0
2017-06-07 11:20:00,32.05,32.05,32.0,32.02,313283.0,22.7936,22.7936,22.7581,22.7723,313283.0
2017-06-07 11:30:00,32.02,32.02,32.0,32.02,184572.0,22.7723,22.7723,22.7581,22.7723,184572.0
2017-06-07 11:40:00,32.01,32.03,32.01,32.03,163662.0,22.7652,22.7794,22.7652,22.7794,163662.0
2017-06-07 11:50:00,32.02,32.03,31.98,31.98,500530.0,22.7723,22.7794,22.7439,22.7439,500530.0
2017-06-07 12:00:00,31.98,31.99,31.96,31.96,163543.0,22.7439,22.751,22.7296,22.7296,163543.0
2017-06-07 12:10:00,31.96,32.0,31.94,31.99,317596.0,22.7296,22.7581,22.7154,22.751,317596.0
2017-06-07 12:20:00,31.99,32.0,31.97,31.98,260269.0,22.751,22.7581,22.7368,22.7439,260269.0
2017-06-07 12:30:00,31.99,31.99,31.95,31.95,175309.0,22.751,22.751,22.7225,22.7225,175309.0
2017-06-07 12:40:00,31.96,31.96,31.92,31.93,286943.0,22.7296,22.7296,22.7012,22.7083,286943.0
2017-06-07 12:50:00,31.93,31.97,31.9,31.96,336861.0,22.7083,22.7368,22.687,22.7296,336861.0
2017-06-07 13:00:00,31.95,31.97,31.94,31.95,393869.0,22.7225,22.7368,22.7154,22.7225,393869.0
2017-06-07 13:10:00,31.96,31.98,31.95,31.97,215735.0,22.7296,22.7439,22.7225,22.7368,215735.0
2017-06-07 13:20:00,31.97,32.0,31.97,31.97,165189.0,22.7368,22.7581,22.7368,22.7368,165189.0
2017-06-07 13:30:00,31.97,31.99,31.96,31.96,124183.0,22.7368,22.751,22.7296,22.7296,124183.0
2017-06-07 13:40:00,31.96,31.99,31.95,31.97,253971.0,22.7296,22.751,22.7225,22.7368,253971.0
2017-06-07 13:50:00,31.97,31.98,31.95,31.97,245322.0,22.7368,22.7439,22.7225,22.7368,245322.0
2017-06-07 14:00:00,31.98,31.99,31.95,31.97,159777.0,22.7439,22.751,22.7225,22.7368,159777.0
2017-06-07 14:10:00,31.96,31.98,31.95,31.96,191673.0,22.7296,22.7439,22.7225,22.7296,191673.0
2017-06-07 14:20:00,31.96,31.99,31.96,31.97,161023.0,22.7296,22.751,22.7296,22.7368,161023.0
2017-06-07 14:30:00,31.98,31.98,31.96,31.96,154765.0,22.7439,22.7439,22.7296,22.7296,154765.0
2017-06-07 14:40:00,31.96,31.98,31.94,31.96,363928.0,22.7296,22.7439,22.7154,22.7296,363928.0
2017-06-07 14:50:00,31.96,31.97,31.94,31.94,237736.0,22.7296,22.7368,22.7154,22.7154,237736.0
2017-06-07 15:00:00,31.94,31.96,31.92,31.95,608370.0,22.7154,22.7296,22.7012,22.7225,608370.0
2017-06-07 15:10:00,31.96,31.97,31.93,31.96,583803.0,22.7296,22.7368,22.7083,22.7296,583803.0
2017-06-07 15:20:00,31.96,32.0,31.96,32.0,733695.0,22.7296,22.7581,22.7296,22.7581,733695.0
2017-06-07 15:30:00,32.0,32.02,31.99,32.02,668769.0,22.7581,22.7723,22.751,22.7723,668769.0
2017-06-07 15:40:00,32.02,32.03,31.99,32.01,637458.0,22.7723,22.7794,22.751,22.7652,637458.0
2017-06-07 15:50:00,32.0,32.01,31.96,31.99,1546072.0,22.7581,22.7652,22.7296,22.751,1546072.0
2017-06-08 09:30:00,32.05,32.1,31.97,32.07,2074563.0,22.7936,22.8292,22.7368,22.8079,2074563.0
2017-06-08 09:40:00,32.07,32.09,32.0,32.01,742848.0,22.8079,22.8221,22.7581,22.7652,742848.0
2017-06-08 09:50:00,32.01,32.02,31.94,31.95,1198597.0,22.7652,22.7723,22.7154,22.7225,1198597.0
2017-06-08 10:00:00,31.95,31.98,31.92,31.98,787471.0,22.7225,22.7439,22.7012,22.7439,787471.0
2017-06-08 10:10:00,31.98,32.08,31.97,32.05,344493.0,22.7439,22.815,22.7368,22.7936,344493.0
2017-06-08 10:20:00,32.04,32.05,31.96,31.96,513736.0,22.7865,22.7936,22.7296,22.7296,513736.0
2017-06-08 10:30:00,31.96,32.01,31.93,31.94,479903.0,22.7296,22.7652,22.7083,22.7154,479903.0
2017-06-08 10:40:00,31.93,32.0,31.92,31.96,439234.0,22.7083,22.7581,22.7012,22.7296,439234.0
2017-06-08 10:50:00,31.96,31.97,31.91,31.94,577716.0,22.7296,22.7368,22.6941,22.7154,577716.0
2017-06-08 11:00:00,31.94,32.01,31.93,31.99,607135.0,22.7154,22.7652,22.7083,22.751,607135.0
2017-06-08 11:10:00,31.99,32.0,31.95,31.96,334444.0,22.751,22.7581,22.7225,22.7296,334444.0
2017-06-08 11:20:00,31.97,31.98,31.93,31.93,360708.0,22.7368,22.7439,22.7083,22.7083,360708.0
2017-06-08 11:30:00,31.93,31.94,31.91,31.91,374821.0,22.7083,22.7154,22.6941,22.6941,374821.0
2017-06-08 11:40:00,31.91,31.99,31.9,31.96,314099.0,22.6941,22.751,22.687,22.7296,314099.0
2017-06-08 11:50:00,31.96,32.0,31.95,32.0,297135.0,22.7296,22.7581,22.7225,22.7581,297135.0
2017-06-08 12:00:00,32.0,32.02,31.96,32.01,1255159.0,22.7581,22.7723,22.7296,22.7652,1255159.0
2017-06-08 12:10:00,32.0,32.09,31.99,32.08,500924.0,22.7581,22.8221,22.751,22.815,500924.0
2017-06-08 12:20:00,32.08,32.1,32.04,32.04,670553.0,22.815,22.8292,22.7865,22.7865,670553.0
2017-06-08 12:30:00,32.04,32.05,31.99,32.01,416854.0,22.7865,22.7936,22.751,22.7652,416854.0
2017-06-08 12:40:00,32.01,32.01,31.98,32.0,385389.0,22.7652,22.7652,22.7439,22.7581,385389.0
2017-06-08 12:50:00,32.01,32.02,31.97,32.02,354565.0,22.7652,22.7723,22.7368,22.7723,354565.0
2017-06-08 13:00:00,32.02,32.02,31.97,32.0,319051.0,22.7723,22.7723,22.7368,22.7581,319051.0
2017-06-08 13:10:00,32.0,32.0,31.94,31.96,547871.0,22.7581,22.7581,22.7154,22.7296,547871.0
2017-06-08 13:20:00,31.96,31.97,31.9,31.91,576099.0,22.7296,22.7368,22.687,22.6941,576099.0
2017-06-08 13:30:00,31.91,31.92,31.88,31.9,445889.0,22.6941,22.7012,22.6727,22.687,445889.0
2017-06-08 13:40:00,31.9,31.96,31.89,31.94,396372.0,22.687,22.7296,22.6799,22.7154,396372.0
2017-06-08 13:50:00,31.93,31.94,31.89,31.91,254533.0,22.7083,22.7154,22.6799,22.6941,254533.0
2017-06-08 14:00:00,31.9,31.91,31.84,31.84,479571.0,22.687,22.6941,22.6443,22.6443,479571.0
2017-06-08 14:10:00,31.85,31.87,31.79,31.83,844724.0,22.6514,22.6656,22.6087,22.6372,844724.0
2017-06-08 14:20:00,31.83,31.83,31.79,31.81,367608.0,22.6372,22.6372,22.6087,22.623,367608.0
2017-06-08 14:30:00,31.81,31.84,31.79,31.83,431701.0,22.623,22.6443,22.6087,22.6372,431701.0
2017-06-08 14:40:00,31.83,31.84,31.79,31.81,384021.0,22.6372,22.6443,22.6087,22.623,384021.0
2017-06-08 14:50:00,31.81,31.82,31.76,31.76,566951.0,22.623,22.6301,22.5874,22.5874,566951.0
2017-06-08 15:00:00,31.76,31.81,31.76,31.8,556881.0,22.5874,22.623,22.5874,22.6159,556881.0
2017-06-08 15:10:00,31.8,31.8,31.75,31.77,623964.0,22.6159,22.6159,22.5803,22.5945,623964.0
2017-06-08 15:20:00,31.77,31.78,31.72,31.73,856069.0,22.5945,22.6016,22.559,22.5661,856069.0
2017-06-08 15:30:00,31.72,31.75,31.67,31.73,1472019.0,22.559,22.5803,22.5234,22.5661,1472019.0
2017-06-08 15:40:00,31.72,31.76,31.72,31.72,1740473.0,22.559,22.5874,22.559,22.559,1740473.0
2017-06-08 15:50:00,31.72,31.74,31.71,31.73,3167827.0,22.559,22.5732,22.5518,22.5661,3167827.0
2017-06-09 09:30:00,31.81,31.85,31.74,31.81,894542.0,22.623,22.6514,22.5732,22.623,894542.0
2017-06-09 09:40:00,31.81,32.21,31.81,32.07,2082130.0,22.623,22.9074,22.623,22.8079,2082130.0
2017-06-09 09:50:00,32.08,32.1,31.99,32.01,865825.0,22.815,22.8292,22.751,22.7652,865825.0
2017-06-09 10:00:00,32.01,32.09,31.99,32.04,464864.0,22.7652,22.8221,22.751,22.7865,464864.0
2017-06-09 10:10:00,32.04,32.1,32.0,32.1,458010.0,22.7865,22.8292,22.7581,22.8292,458010.0
2017-06-09 10:20:00,32.1,32.12,32.07,32.1,746749.0,22.8292,22.8434,22.8079,22.8292,746749.0
2017-06-09 10:30:00,32.1,32.16,32.08,32.16,737198.0,22.8292,22.8719,22.815,22.8719,737198.0
2017-06-09 10:40:00,32.16,32.16,32.1,32.16,611372.0,22.8719,22.8719,22.8292,22.8719,611372.0
2017-06-09 10:50:00,32.15,32.17,32.12,32.16,802820.0,22.8648,22.879,22.8434,22.8719,802820.0
2017-06-09 11:00:00,32.15,32.22,32.15,32.2,285846.0,22.8648,22.9146,22.8648,22.9003,285846.0
2017-06-09 11:10:00,32.2,32.22,32.17,32.22,326542.0,22.9003,22.9146,22.879,22.9146,326542.0
2017-06-09 11:20:00,32.21,32.23,32.18,32.21,359481.0,22.9074,22.9217,22.8861,22.9074,359481.0
2017-06-09 11:30:00,32.21,32.31,32.18,32.3,792319.0,22.9074,22.9786,22.8861,22.9714,792319.0
2017-06-09 11:40:00,32.31,32.31,32.21,32.26,522763.0,22.9786,22.9786,22.9074,22.943,522763.0
2017-06-09 11:50:00,32.26,32.29,32.25,32.28,473282.0,22.943,22.9643,22.9359,22.9572,473282.0
2017-06-09 12:00:00,32.28,32.34,32.27,32.32,421241.0,22.9572,22.9999,22.9501,22.9857,421241.0
2017-06-09 12:10:00,32.33,32.38,32.3,32.37,446549.0,22.9928,23.0283,22.9714,23.0212,446549.0
2017-06-09 12:20:00,32.37,32.39,32.34,32.38,365636.0,23.0212,23.0355,22.9999,23.0283,365636.0
2017-06-09 12:30:00,32.38,32.38,32.33,32.38,279251.0,23.0283,23.0283,22.9928,23.0283,279251.0
2017-06-09 12:40:00,32.38,32.43,32.37,32.43,187143.0,23.0283,23.0639,23.0212,23.0639,187143.0
2017-06-09 12:50:00,32.43,32.45,32.41,32.44,186207.0,23.0639,23.0781,23.0497,23.071,186207.0
2017-06-09 13:00:00,32.44,32.46,32.41,32.43,420226.0,23.071,23.0852,23.0497,23.0639,420226.0
2017-06-09 13:10:00,32.42,32.5,32.42,32.48,361074.0,23.0568,23.1137,23.0568,23.0995,361074.0
2017-06-09 13:20:00,32.48,32.5,32.46,32.5,198312.0,23.0995,23.1137,23.0852,23.1137,198312.0
2017-06-09 13:30:00,32.5,32.55,32.46,32.55,691114.0,23.1137,23.1492,23.0852,23.1492,691114.0
2017-06-09 13:40:00,32.55,32.59,32.52,32.59,576856.0,23.1492,23.1777,23.1279,23.1777,576856.0
2017-06-09 13:50:00,32.59,32.67,32.57,32.62,833964.0,23.1777,23.2346,23.1635,23.199,833964.0
2017-06-09 14:00:00,32.62,32.66,32.53,32.54,528110.0,23.199,23.2275,23.135,23.1421,528110.0
2017-06-09 14:10:00,32.53,32.6,32.49,32.59,465633.0,23.135,23.1848,23.1066,23.1777,465633.0
2017-06-09 14:20:00,32.59,32.61,32.54,32.55,292159.0,23.1777,23.1919,23.1421,23.1492,292159.0
2017-06-09 14:30:00,32.55,32.63,32.54,32.63,524043.0,23.1492,23.2061,23.1421,23.2061,524043.0
2017-06-09 14:40:00,32.63,32.63,32.57,32.59,796274.0,23.2061,23.2061,23.1635,23.1777,796274.0
2017-06-09 14:50:00,32.59,32.63,32.57,32.61,528399.0,23.1777,23.2061,23.1635,23.1919,528399.0
2017-06-09 15:00:00,32.61,32.74,32.6,32.74,966108.0,23.1919,23.2844,23.1848,23.2844,966108.0
2017-06-09 15:10:00,32.74,32.77,32.68,32.74,1218316.0,23.2844,23.3057,23.2417,23.2844,1218316.0
2017-06-09 15:20:00,32.74,32.77,32.68,32.76,561963.0,23.2844,23.3057,23.2417,23.2986,561963.0
2017-06-09 15:30:00,32.77,32.77,32.63,32.64,745429.0,23.3057,23.3057,23.2061,23.2133,745429.0
2017-06-09 15:40:00,32.64,32.69,32.6,32.67,1277128.0,23.2133,23.2488,23.1848,23.2346,1277128.0
2017-06-09 15:50:00,32.67,32.8,32.66,32.77,3599139.0,23.2346,23.327,23.2275,23.3057,3599139.0
2017-06-12 09:30:00,32.75,32.87,32.73,32.8,976119.0,23.2915,23.3768,23.2773,23.327,976119.0
2017-06-12 09:40:00,32.8,33.04,32.76,32.98,1169570.0,23.327,23.4977,23.2986,23.4551,1169570.0
2017-06-12 09:50:00,32.98,33.01,32.92,32.99,1201577.0,23.4551,23.4764,23.4124,23.4622,1201577.0
2017-06-12 10:00:00,32.99,33.08,32.95,33.08,1378690.0,23.4622,23.5262,23.4337,23.5262,1378690.0
2017-06-12 10:10:00,33.08,33.12,33.0,33.07,1824874.0,23.5262,23.5546,23.4693,23.5191,1824874.0
2017-06-12 10:20:00,33.08,33.1,32.98,33.08,623260.0,23.5262,23.5404,23.4551,23.5262,623260.0
2017-06-12 10:30:00,33.09,33.1,32.99,33.01,746128.0,23.5333,23.5404,23.4622,23.4764,746128.0
2017-06-12 10:40:00,33.0,33.04,32.84,32.84,599902.0,23.4693,23.4977,23.3555,23.3555,599902.0
2017-06-12 10:50:00,32.84,32.89,32.79,32.83,896501.0,23.3555,23.391,23.3199,23.3484,896501.0
2017-06-12 11:00:00,32.83,32.87,32.73,32.78,493791.0,23.3484,23.3768,23.2773,23.3128,493791.0
2017-06-12 11:10:00,32.77,32.78,32.7,32.72,381748.0,23.3057,23.3128,23.2559,23.2701,381748.0
2017-06-12 11:20:00,32.72,32.77,32.65,32.73,867886.0,23.2701,23.3057,23.2204,23.2773,867886.0
2017-06-12 11:30:00,32.73,32.73,32.65,32.69,811527.0,23.2773,23.2773,23.2204,23.2488,811527.0
2017-06-12 11:40:00,32.7,32.81,32.69,32.8,471641.0,23.2559,23.3342,23.2488,23.327,471641.0
2017-06-12 11:50:00,32.8,32.81,32.68,32.68,466776.0,23.327,23.3342,23.2417,23.2417,466776.0
2017-06-12 12:00:00,32.69,32.7,32.62,32.63,354795.0,23.2488,23.2559,23.199,23.2061,354795.0
2017-06-12 12:10:00,32.62,32.71,32.62,32.7,458703.0,23.199,23.263,23.199,23.2559,458703.0
2017-06-12 12:20:00,32.7,32.71,32.64,32.66,394889.0,23.2559,23.263,23.2133,23.2275,394889.0
2017-06-12 12:30:00,32.67,32.72,32.65,32.7,323349.0,23.2346,23.2701,23.2204,23.2559,323349.0
2017-06-12 12:40:00,32.7,32.71,32.67,32.68,195348.0,23.2559,23.263,23.2346,23.2417,195348.0
2017-06-12 12:50:00,32.68,32.68,32.62,32.63,464452.0,23.2417,23.2417,23.199,23.2061,464452.0
2017-06-12 13:00:00,32.64,32.68,32.61,32.68,291989.0,23.2133,23.2417,23.1919,23.2417,291989.0
2017-06-12 13:10:00,32.67,32.67,32.61,32.61,320767.0,23.2346,23.2346,23.1919,23.1919,320767.0
2017-06-12 13:20:00,32.62,32.63,32.59,32.59,234201.0,23.199,23.2061,23.1777,23.1777,234201.0
2017-06-12 13:30:00,32.59,32.62,32.57,32.58,356903.0,23.1777,23.199,23.1635,23.1706,356903.0
2017-06-12 13:40:00,32.58,32.59,32.54,32.59,453799.0,23.1706,23.1777,23.1421,23.1777,453799.0
2017-06-12 13:50:00,32.59,32.59,32.5,32.51,369411.0,23.1777,23.1777,23.1137,23.1208,369411.0
2017-06-12 14:00:00,32.5,32.6,32.5,32.58,570877.0,23.1137,23.1848,23.1137,23.1706,570877.0
2017-06-12 14:10:00,32.59,32.62,32.58,32.6,336170.0,23.1777,23.199,23.1706,23.1848,336170.0
2017-06-12 14:20:00,32.6,32.62,32.56,32.58,302271.0,23.1848,23.199,23.1564,23.1706,302271.0
2017-06-12 14:30:00,32.58,32.66,32.56,32.63,466752.0,23.1706,23.2275,23.1564,23.2061,466752.0
2017-06-12 14:40:00,32.63,32.65,32.61,32.64,274417.0,23.2061,23.2204,23.1919,23.2133,274417.0
2017-06-12 14:50:00,32.64,32.64,32.59,32.63,443067.0,23.2133,23.2133,23.1777,23.2061,443067.0
2017-06-12 15:00:00,32.62,32.63,32.58,32.61,568589.0,23.199,23.2061,23.1706,23.1919,568589.0
2017-06-12 15:10:00,32.61,32.66,32.6,32.66,375063.0,23.1919,23.2275,23.1848,23.2275,375063.0
2017-06-12 15:20:00,32.65,32.66,32.6,32.61,461464.0,23.2204,23.2275,23.1848,23.1919,461464.0
2017-06-12 15:30:00,32.62,32.7,32.59,32.68,614965.0,23.199,23.2559,23.1777,23.2417,614965.0
2017-06-12 15:40:00,32.69,32.69,32.64,32.64,602346.0,23.2488,23.2488,23.2133,23.2133,602346.0
2017-06-12 15:50:00,32.65,32.69,32.63,32.69,2302306.0,23.2204,23.2488,23.2061,23.2488,2302306.0
2017-06-13 09:30:00,32.71,32.76,32.63,32.73,1122762.0,23.263,23.2986,23.2061,23.2773,1122762.0
2017-06-13 09:40:00,32.73,32.74,32.6,32.67,553500.0,23.2773,23.2844,23.1848,23.2346,553500.0
2017-06-13 09:50:00,32.66,32.78,32.66,32.75,572436.0,23.2275,23.3128,23.2275,23.2915,572436.0
2017-06-13 10:00:00,32.75,32.75,32.69,32.69,463103.0,23.2915,23.2915,23.2488,23.2488,463103.0
2017-06-13 10:10:00,32.69,32.72,32.67,32.67,233512.0,23.2488,23.2701,23.2346,23.2346,233512.0
2017-06-13 10:20:00,32.67,32.7,32.64,32.68,300901.0,23.2346,23.2559,23.2133,23.2417,300901.0
2017-06-13 10:30:00,32.68,32.7,32.67,32.7,352027.0,23.2417,23.2559,23.2346,23.2559,352027.0
2017-06-13 10:40:00,32.69,32.7,32.64,32.69,492728.0,23.2488,23.2559,23.2133,23.2488,492728.0
2017-06-13 10:50:00,32.69,32.74,32.67,32.73,259820.0,23.2488,23.2844,23.2346,23.2773,259820.0
2017-06-13 11:00:00,32.72,32.72,32.68,32.69,362294.0,23.2701,23.2701,23.2417,23.2488,362294.0
2017-06-13 11:10:00,32.69,32.72,32.66,32.7,332556.0,23.2488,23.2701,23.2275,23.2559,332556.0
2017-06-13 11:20:00,32.71,32.73,32.69,32.71,547312.0,23.263,23.2773,23.2488,23.263,547312.0
2017-06-13 11:30:00,32.7,32.75,32.69,32.74,276845.0,23.2559,23.2915,23.2488,23.2844,276845.0
2017-06-13 11:40:00,32.73,32.75,32.72,32.73,168009.0,23.2773,23.2915,23.2701,23.2773,168009.0
2017-06-13 11:50:00,32.72,32.74,32.7,32.72,204317.0,23.2701,23.2844,23.2559,23.2701,204317.0
2017-06-13 12:00:00,32.72,32.74,32.7,32.7,174931.0,23.2701,23.2844,23.2559,23.2559,174931.0
2017-06-13 12:10:00,32.7,32.73,32.7,32.73,143289.0,23.2559,23.2773,23.2559,23.2773,143289.0
2017-06-13 12:20:00,32.72,32.74,32.71,32.73,243386.0,23.2701,23.2844,23.263,23.2773,243386.0
2017-06-13 12:30:00,32.73,32.74,32.71,32.71,228906.0,23.2773,23.2844,23.263,23.263,228906.0
2017-06-13 12:40:00,32.72,32.73,32.71,32.73,83434.0,23.2701,23.2773,23.263,23.2773,83434.0
2017-06-13 12:50:00,32.72,32.73,32.68,32.68,190849.0,23.2701,23.2773,23.2417,23.2417,190849.0
2017-06-13 13:00:00,32.69,32.71,32.68,32.68,147547.0,23.2488,23.263,23.2417,23.2417,147547.0
2017-06-13 13:10:00,32.68,32.72,32.67,32.72,204699.0,23.2417,23.2701,23.2346,23.2701,204699.0
2017-06-13 13:20:00,32.72,32.73,32.7,32.72,262726.0,23.2701,23.2773,23.2559,23.2701,262726.0
2017-06-13 13:30:00,32.71,32.72,32.68,32.7,201651.0,23.263,23.2701,23.2417,23.2559,201651.0
2017-06-13 13:40:00,32.7,32.72,32.68,32.71,245744.0,23.2559,23.2701,23.2417,23.263,245744.0
2017-06-13 13:50:00,32.71,32.75,32.7,32.74,305537.0,23.263,23.2915,23.2559,23.2844,305537.0
2017-06-13 14:00:00,32.73,32.76,32.73,32.75,383062.0,23.2773,23.2986,23.2773,23.2915,383062.0
2017-06-13 14:10:00,32.74,32.75,32.73,32.74,196848.0,23.2844,23.2915,23.2773,23.2844,196848.0
2017-06-13 14:20:00,32.75,32.76,32.73,32.76,171921.0,23.2915,23.2986,23.2773,23.2986,171921.0
2017-06-13 14:30:00,32.76,32.76,32.7,32.72,220980.0,23.2986,23.2986,23.2559,23.2701,220980.0
2017-06-13 14:40:00,32.71,32.72,32.67,32.7,280226.0,23.263,23.2701,23.2346,23.2559,280226.0
2017-06-13 14:50:00,32.7,32.71,32.67,32.69,379467.0,23.2559,23.263,23.2346,23.2488,379467.0
2017-06-13 15:00:00,32.68,32.69,32.66,32.66,431353.0,23.2417,23.2488,23.2275,23.2275,431353.0
2017-06-13 15:10:00,32.66,32.67,32.6,32.61,615577.0,23.2275,23.2346,23.1848,23.1919,615577.0
2017-06-13 15:20:00,32.62,32.66,32.61,32.63,325032.0,23.199,23.2275,23.1919,23.2061,325032.0
2017-06-13 15:30:00,32.63,32.63,32.54,32.55,589172.0,23.2061,23.2061,23.1421,23.1492,589172.0
2017-06-13 15:40:00,32.55,32.56,32.52,32.52,711896.0,23.1492,23.1564,23.1279,23.1279,711896.0
2017-06-13 15:50:00,32.52,32.58,32.52,32.58,1873501.0,23.1279,23.1706,23.1279,23.1706,1873501.0
2017-06-14 09:30:00,32.59,32.72,32.58,32.62,929946.0,23.1777,23.2701,23.1706,23.199,929946.0
2017-06-14 09:40:00,32.62,32.7,32.56,32.56,445225.0,23.199,23.2559,23.1564,23.1564,445225.0
2017-06-14 09:50:00,32.57,32.59,32.53,32.55,413958.0,23.1635,23.1777,23.135,23.1492,413958.0
2017-06-14 10:00:00,32.56,32.56,32.46,32.52,522572.0,23.1564,23.1564,23.0852,23.1279,522572.0
2017-06-14 10:10:00,32.52,32.53,32.46,32.5,296916.0,23.1279,23.135,23.0852,23.1137,296916.0
2017-06-14 10:20:00,32.5,32.56,32.49,32.55,194949.0,23.1137,23.1564,23.1066,23.1492,194949.0
2017-06-14 10:30:00,32.55,32.59,32.54,32.58,329564.0,23.1492,23.1777,23.1421,23.1706,329564.0
2017-06-14 10:40:00,32.58,32.59,32.54,32.55,252757.0,23.1706,23.1777,23.1421,23.1492,252757.0
2017-06-14 10:50:00,32.55,32.56,32.49,32.5,323320.0,23.1492,23.1564,23.1066,23.1137,323320.0
2017-06-14 11:00:00,32.51,32.61,32.5,32.61,410820.0,23.1208,23.1919,23.1137,23.1919,410820.0
2017-06-14 11:10:00,32.61,32.61,32.57,32.6,356556.0,23.1919,23.1919,23.1635,23.1848,356556.0
2017-06-14 11:20:00,32.6,32.62,32.56,32.58,385670.0,23.1848,23.199,23.1564,23.1706,385670.0
2017-06-14 11:30:00,32.58,32.59,32.54,32.55,316685.0,23.1706,23.1777,23.1421,23.1492,316685.0
2017-06-14 11:40:00,32.55,32.58,32.52,32.58,186457.0,23.1492,23.1706,23.1279,23.1706,186457.0
2017-06-14 11:50:00,32.57,32.6,32.56,32.59,224204.0,23.1635,23.1848,23.1564,23.1777,224204.0
2017-06-14 12:00:00,32.59,32.63,32.59,32.63,273143.0,23.1777,23.2061,23.1777,23.2061,273143.0
2017-06-14 12:10:00,32.62,32.63,32.59,32.63,206036.0,23.199,23.2061,23.1777,23.2061,206036.0
2017-06-14 12:20:00,32.63,32.65,32.62,32.64,200661.0,23.2061,23.2204,23.199,23.2133,200661.0
2017-06-14 12:30:00,32.63,32.68,32.62,32.68,247375.0,23.2061,23.2417,23.199,23.2417,247375.0
2017-06-14 12:40:00,32.68,32.68,32.61,32.62,190457.0,23.2417,23.2417,23.1919,23.199,190457.0
2017-06-14 12:50:00,32.62,32.65,32.61,32.65,98654.0,23.199,23.2204,23.1919,23.2204,98654.0
2017-06-14 13:00:00,32.65,32.69,32.64,32.67,204275.0,23.2204,23.2488,23.2133,23.2346,204275.0
2017-06-14 13:10:00,32.67,32.7,32.65,32.69,124405.0,23.2346,23.2559,23.2204,23.2488,124405.0
2017-06-14 13:20:00,32.69,32.71,32.67,32.7,121782.0,23.2488,23.263,23.2346,23.2559,121782.0
2017-06-14 13:30:00,32.69,32.7,32.68,32.7,100928.0,23.2488,23.2559,23.2417,23.2559,100928.0
2017-06-14 13:40:00,32.7,32.73,32.69,32.72,166872.0,23.2559,23.2773,23.2488,23.2701,166872.0
2017-06-14 13:50:00,32.72,32.72,32.71,32.71,88237.0,23.2701,23.2701,23.263,23.263,88237.0
2017-06-14 14:00:00,32.72,32.76,32.65,32.72,209430.0,23.2701,23.2986,23.2204,23.2701,209430.0
2017-06-14 14:10:00,32.72,32.72,32.62,32.65,301160.0,23.2701,23.2701,23.199,23.2204,301160.0
2017-06-14 14:20:00,32.65,32.68,32.63,32.66,285223.0,23.2204,23.2417,23.2061,23.2275,285223.0
2017-06-14 14:30:00,32.66,32.68,32.63,32.66,210908.0,23.2275,23.2417,23.2061,23.2275,210908.0
2017-06-14 14:40:00,32.66,32.68,32.6,32.64,359481.0,23.2275,23.2417,23.1848,23.2133,359481.0
2017-06-14 14:50:00,32.64,32.68,32.62,32.63,196131.0,23.2133,23.2417,23.199,23.2061,196131.0
2017-06-14 15:00:00,32.63,32.65,32.6,32.64,172698.0,23.2061,23.2204,23.1848,23.2133,172698.0
2017-06-14 15:10:00,32.64,32.68,32.61,32.68,317114.0,23.2133,23.2417,23.1919,23.2417,317114.0
2017-06-14 15:20:00,32.68,32.7,32.64,32.66,336247.0,23.2417,23.2559,23.2133,23.2275,336247.0
2017-06-14 15:30:00,32.66,32.7,32.65,32.69,294689.0,23.2275,23.2559,23.2204,23.2488,294689.0
2017-06-14 15:40:00,32.68,32.71,32.67,32.71,494339.0,23.2417,23.263,23.2346,23.263,494339.0
2017-06-14 15:50:00,32.7,32.73,32.67,32.7,1023386.0,23.2559,23.2773,23.2346,23.2559,1023386.0
2017-06-15 09:30:00,32.62,32.66,32.56,32.58,775659.0,23.199,23.2275,23.1564,23.1706,775659.0
2017-06-15 09:40:00,32.59,32.62,32.56,32.58,307536.0,23.1777,23.199,23.1564,23.1706,307536.0
2017-06-15 09:50:00,32.58,32.64,32.56,32.64,347712.0,23.1706,23.2133,23.1564,23.2133,347712.0
2017-06-15 10:00:00,32.64,32.72,32.63,32.71,345603.0,23.2133,23.2701,23.2061,23.263,345603.0
2017-06-15 10:10:00,32.71,32.8,32.69,32.8,514991.0,23.263,23.327,23.2488,23.327,514991.0
2017-06-15 10:20:00,32.8,32.91,32.78,32.91,587802.0,23.327,23.4053,23.3128,23.4053,587802.0
2017-06-15 10:30:00,32.91,32.92,32.84,32.87,681965.0,23.4053,23.4124,23.3555,23.3768,681965.0
2017-06-15 10:40:00,32.88,32.9,32.83,32.89,422489.0,23.3839,23.3982,23.3484,23.391,422489.0
2017-06-15 10:50:00,32.9,32.95,32.89,32.93,504373.0,23.3982,23.4337,23.391,23.4195,504373.0
2017-06-15 11:00:00,32.93,33.02,32.91,32.98,736243.0,23.4195,23.4835,23.4053,23.4551,736243.0
2017-06-15 11:10:00,32.99,33.03,32.98,32.98,513142.0,23.4622,23.4906,23.4551,23.4551,513142.0
2017-06-15 11:20:00,32.98,33.01,32.97,32.99,519637.0,23.4551,23.4764,23.4479,23.4622,519637.0
2017-06-15 11:30:00,32.99,33.0,32.91,32.91,508224.0,23.4622,23.4693,23.4053,23.4053,508224.0
2017-06-15 11:40:00,32.91,32.95,32.9,32.94,236506.0,23.4053,23.4337,23.3982,23.4266,236506.0
2017-06-15 11:50:00,32.93,32.95,32.91,32.93,154132.0,23.4195,23.4337,23.4053,23.4195,154132.0
2017-06-15 12:00:00,32.93,32.95,32.9,32.9,159812.0,23.4195,23.4337,23.3982,23.3982,159812.0
2017-06-15 12:10:00,32.9,32.93,32.9,32.91,156743.0,23.3982,23.4195,23.3982,23.4053,156743.0
2017-06-15 12:20:00,32.91,32.92,32.82,32.83,374209.0,23.4053,23.4124,23.3413,23.3484,374209.0
2017-06-15 12:30:00,32.84,32.84,32.81,32.82,217110.0,23.3555,23.3555,23.3342,23.3413,217110.0
2017-06-15 12:40:00,32.83,32.92,32.82,32.9,506048.0,23.3484,23.4124,23.3413,23.3982,506048.0
2017-06-15 12:50:00,32.9,32.93,32.87,32.93,510667.0,23.3982,23.4195,23.3768,23.4195,510667.0
2017-06-15 13:00:00,32.93,32.98,32.92,32.96,311847.0,23.4195,23.4551,23.4124,23.4408,311847.0
2017-06-15 13:10:00,32.95,32.97,32.88,32.9,275295.0,23.4337,23.4479,23.3839,23.3982,275295.0
2017-06-15 13:20:00,32.91,32.91,32.81,32.85,571771.0,23.4053,23.4053,23.3342,23.3626,571771.0
2017-06-15 13:30:00,32.86,32.86,32.79,32.8,434263.0,23.3697,23.3697,23.3199,23.327,434263.0
2017-06-15 13:40:00,32.79,32.8,32.73,32.77,270651.0,23.3199,23.327,23.2773,23.3057,270651.0
2017-06-15 13:50:00,32.76,32.78,32.72,32.73,376988.0,23.2986,23.3128,23.2701,23.2773,376988.0
2017-06-15 14:00:00,32.73,32.8,32.72,32.76,229278.0,23.2773,23.327,23.2701,23.2986,229278.0
2017-06-15 14:10:00,32.76,32.79,32.75,32.77,225239.0,23.2986,23.3199,23.2915,23.3057,225239.0
2017-06-15 14:20:00,32.77,32.81,32.77,32.79,253857.0,23.3057,23.3342,23.3057,23.3199,253857.0
2017-06-15 14:30:00,32.78,32.79,32.76,32.78,268699.0,23.3128,23.3199,23.2986,23.3128,268699.0
2017-06-15 14:40:00,32.79,32.83,32.78,32.83,256936.0,23.3199,23.3484,23.3128,23.3484,256936.0
2017-06-15 14:50:00,32.83,32.83,32.77,32.8,289757.0,23.3484,23.3484,23.3057,23.327,289757.0
2017-06-15 15:00:00,32.8,32.84,32.8,32.84,278810.0,23.327,23.3555,23.327,23.3555,278810.0
2017-06-15 15:10:00,32.84,32.86,32.82,32.86,266757.0,23.3555,23.3697,23.3413,23.3697,266757.0
2017-06-15 15:20:00,32.86,32.89,32.85,32.86,513315.0,23.3697,23.391,23.3626,23.3697,513315.0
2017-06-15 15:30:00,32.86,32.87,32.83,32.83,553171.0,23.3697,23.3768,23.3484,23.3484,553171.0
2017-06-15 15:40:00,32.83,32.84,32.81,32.82,582686.0,23.3484,23.3555,23.3342,23.3413,582686.0
2017-06-15 15:50:00,32.82,32.82,32.77,32.82,1502852.0,23.3413,23.3413,23.3057,23.3413,1502852.0
2017-06-16 09:30:00,32.98,33.13,32.93,32.93,5730839.0,23.4551,23.5617,23.4195,23.4195,5730839.0
2017-06-16 09:40:00,32.93,32.97,32.82,32.88,592233.0,23.4195,23.4479,23.3413,23.3839,592233.0
2017-06-16 09:50:00,32.87,32.88,32.82,32.83,347233.0,23.3768,23.3839,23.3413,23.3484,347233.0
2017-06-16 10:00:00,32.84,32.93,32.81,32.92,342387.0,23.3555,23.4195,23.3342,23.4124,342387.0
2017-06-16 10:10:00,32.92,32.95,32.85,32.88,338155.0,23.4124,23.4337,23.3626,23.3839,338155.0
2017-06-16 10:20:00,32.88,32.94,32.86,32.93,385673.0,23.3839,23.4266,23.3697,23.4195,385673.0
2017-06-16 10:30:00,32.93,32.93,32.88,32.89,334651.0,23.4195,23.4195,23.3839,23.391,334651.0
2017-06-16 10:40:00,32.89,32.93,32.87,32.93,357152.0,23.391,23.4195,23.3768,23.4195,357152.0
2017-06-16 10:50:00,32.93,32.93,32.89,32.91,332504.0,23.4195,23.4195,23.391,23.4053,332504.0
2017-06-16 11:00:00,32.91,32.91,32.84,32.87,322107.0,23.4053,23.4053,23.3555,23.3768,322107.0
2017-06-16 11:10:00,32.87,32.92,32.86,32.9,191248.0,23.3768,23.4124,23.3697,23.3982,191248.0
2017-06-16 11:20:00,32.9,32.92,32.86,32.86,223711.0,23.3982,23.4124,23.3697,23.3697,223711.0
2017-06-16 11:30:00,32.87,32.92,32.86,32.91,239018.0,23.3768,23.4124,23.3697,23.4053,239018.0
2017-06-16 11:40:00,32.91,32.91,32.87,32.87,121063.0,23.4053,23.4053,23.3768,23.3768,121063.0
2017-06-16 11:50:00,32.88,32.89,32.86,32.88,186360.0,23.3839,23.391,23.3697,23.3839,186360.0
2017-06-16 12:00:00,32.87,32.91,32.86,32.88,162071.0,23.3768,23.4053,23.3697,23.3839,162071.0
2017-06-16 12:10:00,32.87,32.89,32.87,32.88,107906.0,23.3768,23.391,23.3768,23.3839,107906.0
2017-06-16 12:20:00,32.89,32.95,32.88,32.94,241605.0,23.391,23.4337,23.3839,23.4266,241605.0
2017-06-16 12:30:00,32.94,32.96,32.93,32.95,137914.0,23.4266,23.4408,23.4195,23.4337,137914.0
2017-06-16 12:40:00,32.95,32.96,32.93,32.93,165268.0,23.4337,23.4408,23.4195,23.4195,165268.0
2017-06-16 12:50:00,32.94,32.94,32.92,32.94,98970.0,23.4266,23.4266,23.4124,23.4266,98970.0
2017-06-16 13:00:00,32.94,32.94,32.93,32.94,77953.0,23.4266,23.4266,23.4195,23.4266,77953.0
2017-06-16 13:10:00,32.94,32.95,32.91,32.94,233312.0,23.4266,23.4337,23.4053,23.4266,233312.0
2017-06-16 13:20:00,32.94,32.96,32.93,32.95,224250.0,23.4266,23.4408,23.4195,23.4337,224250.0
2017-06-16 13:30:00,32.95,32.97,32.94,32.97,92793.0,23.4337,23.4479,23.4266,23.4479,92793.0
2017-06-16 13:40:00,32.97,32.98,32.94,32.94,299109.0,23.4479,23.4551,23.4266,23.4266,299109.0
2017-06-16 13:50:00,32.95,32.96,32.92,32.96,151967.0,23.4337,23.4408,23.4124,23.4408,151967.0
2017-06-16 14:00:00,32.95,32.96,32.93,32.94,314767.0,23.4337,23.4408,23.4195,23.4266,314767.0
2017-06-16 14:10:00,32.94,32.94,32.91,32.91,193116.0,23.4266,23.4266,23.4053,23.4053,193116.0
2017-06-16 14:20:00,32.91,32.93,32.9,32.93,196089.0,23.4053,23.4195,23.3982,23.4195,196089.0
2017-06-16 14:30:00,32.93,32.98,32.91,32.91,354589.0,23.4195,23.4551,23.4053,23.4053,354589.0
2017-06-16 14:40:00,32.91,32.94,32.91,32.94,164425.0,23.4053,23.4266,23.4053,23.4266,164425.0
2017-06-16 14:50:00,32.93,32.96,32.91,32.94,340533.0,23.4195,23.4408,23.4053,23.4266,340533.0
2017-06-16 15:00:00,32.94,32.96,32.93,32.93,199701.0,23.4266,23.4408,23.4195,23.4195,199701.0
2017-06-16 15:10:00,32.93,32.94,32.89,32.92,289035.0,23.4195,23.4266,23.391,23.4124,289035.0
2017-06-16 15:20:00,32.92,32.96,32.91,32.95,235647.0,23.4124,23.4408,23.4053,23.4337,235647.0
2017-06-16 15:30:00,32.95,32.96,32.9,32.95,397091.0,23.4337,23.4408,23.3982,23.4337,397091.0
2017-06-16 15:40:00,32.95,32.95,32.87,32.91,854258.0,23.4337,23.4337,23.3768,23.4053,854258.0
2017-06-16 15:50:00,32.91,32.97,32.9,32.96,2193748.0,23.4053,23.4479,23.3982,23.4408,2193748.0
2017-06-19 09:30:00,32.94,33.06,32.91,33.01,676084.0,23.4266,23.512,23.4053,23.4764,676084.0
2017-06-19 09:40:00,33.0,33.05,32.97,33.02,334630.0,23.4693,23.5048,23.4479,23.4835,334630.0
2017-06-19 09:50:00,33.02,33.1,32.97,33.09,682999.0,23.4835,23.5404,23.4479,23.5333,682999.0
2017-06-19 10:00:00,33.09,33.14,33.08,33.13,469830.0,23.5333,23.5688,23.5262,23.5617,469830.0
2017-06-19 10:10:00,33.13,33.17,33.1,33.15,348238.0,23.5617,23.5902,23.5404,23.576,348238.0
2017-06-19 10:20:00,33.15,33.17,33.08,33.09,302117.0,23.576,23.5902,23.5262,23.5333,302117.0
2017-06-19 10:30:00,33.09,33.14,33.08,33.09,363247.0,23.5333,23.5688,23.5262,23.5333,363247.0
2017-06-19 10:40:00,33.09,33.1,33.03,33.05,216993.0,23.5333,23.5404,23.4906,23.5048,216993.0
2017-06-19 10:50:00,33.04,33.05,33.01,33.03,172649.0,23.4977,23.5048,23.4764,23.4906,172649.0
2017-06-19 11:00:00,33.03,33.07,33.02,33.04,224852.0,23.4906,23.5191,23.4835,23.4977,224852.0
2017-06-19 11:10:00,33.05,33.08,33.02,33.08,205194.0,23.5048,23.5262,23.4835,23.5262,205194.0
2017-06-19 11:20:00,33.07,33.09,33.05,33.09,217072.0,23.5191,23.5333,23.5048,23.5333,217072.0
2017-06-19 11:30:00,33.08,33.1,33.06,33.09,174364.0,23.5262,23.5404,23.512,23.5333,174364.0
2017-06-19 11:40:00,33.09,33.11,33.09,33.09,277666.0,23.5333,23.5475,23.5333,23.5333,277666.0
2017-06-19 11:50:00,33.09,33.14,33.09,33.14,254294.0,23.5333,23.5688,23.5333,23.5688,254294.0
2017-06-19 12:00:00,33.14,33.15,33.13,33.14,91507.0,23.5688,23.576,23.5617,23.5688,91507.0
2017-06-19 12:10:00,33.15,33.19,33.14,33.16,421478.0,23.576,23.6044,23.5688,23.5831,421478.0
2017-06-19 12:20:00,33.17,33.17,33.14,33.15,156698.0,23.5902,23.5902,23.5688,23.576,156698.0
2017-06-19 12:30:00,33.15,33.16,33.14,33.16,124105.0,23.576,23.5831,23.5688,23.5831,124105.0
2017-06-19 12:40:00,33.16,33.17,33.15,33.16,118656.0,23.5831,23.5902,23.576,23.5831,118656.0
2017-06-19 12:50:00,33.17,33.18,33.15,33.15,180015.0,23.5902,23.5973,23.576,23.576,180015.0
2017-06-19 13:00:00,33.16,33.17,33.15,33.16,138214.0,23.5831,23.5902,23.576,23.5831,138214.0
2017-06-19 13:10:00,33.17,33.18,33.16,33.18,114210.0,23.5902,23.5973,23.5831,23.5973,114210.0
2017-06-19 13:20:00,33.18,33.19,33.13,33.14,236385.0,23.5973,23.6044,23.5617,23.5688,236385.0
2017-06-19 13:30:00,33.14,33.14,33.11,33.12,144591.0,23.5688,23.5688,23.5475,23.5546,144591.0
2017-06-19 13:40:00,33.11,33.16,33.11,33.16,310926.0,23.5475,23.5831,23.5475,23.5831,310926.0
2017-06-19 13:50:00,33.16,33.16,33.14,33.15,286243.0,23.5831,23.5831,23.5688,23.576,286243.0
2017-06-19 14:00:00,33.15,33.15,33.11,33.14,231568.0,23.576,23.576,23.5475,23.5688,231568.0
2017-06-19 14:10:00,33.15,33.17,33.14,33.16,463097.0,23.576,23.5902,23.5688,23.5831,463097.0
2017-06-19 14:20:00,33.16,33.22,33.16,33.21,431056.0,23.5831,23.6257,23.5831,23.6186,431056.0
2017-06-19 14:30:00,33.22,33.24,33.2,33.23,383114.0,23.6257,23.64,23.6115,23.6329,383114.0
2017-06-19 14:40:00,33.23,33.25,33.22,33.23,241867.0,23.6329,23.6471,23.6257,23.6329,241867.0
2017-06-19 14:50:00,33.23,33.23,33.18,33.21,237242.0,23.6329,23.6329,23.5973,23.6186,237242.0
2017-06-19 15:00:00,33.21,33.22,33.19,33.19,555009.0,23.6186,23.6257,23.6044,23.6044,555009.0
2017-06-19 15:10:00,33.2,33.22,33.17,33.2,406047.0,23.6115,23.6257,23.5902,23.6115,406047.0
2017-06-19 15:20:00,33.2,33.2,33.18,33.19,253320.0,23.6115,23.6115,23.5973,23.6044,253320.0
2017-06-19 15:30:00,33.19,33.2,33.17,33.2,359961.0,23.6044,23.6115,23.5902,23.6115,359961.0
2017-06-19 15:40:00,33.2,33.2,33.14,33.15,665430.0,23.6115,23.6115,23.5688,23.576,665430.0
2017-06-19 15:50:00,33.15,33.21,33.14,33.2,1915954.0,23.576,23.6186,23.5688,23.6115,1915954.0
2017-06-20 09:30:00,33.21,33.27,33.15,33.25,568066.0,23.6186,23.6613,23.576,23.6471,568066.0
2017-06-20 09:40:00,33.25,33.32,33.24,33.31,442939.0,23.6471,23.6969,23.64,23.6897,442939.0
2017-06-20 09:50:00,33.31,33.33,33.26,33.31,315915.0,23.6897,23.704,23.6542,23.6897,315915.0
2017-06-20 10:00:00,33.32,33.4,33.3,33.4,823569.0,23.6969,23.7538,23.6826,23.7538,823569.0
2017-06-20 10:10:00,33.4,33.46,33.39,33.41,713262.0,23.7538,23.7964,23.7466,23.7609,713262.0
2017-06-20 10:20:00,33.41,33.5,33.4,33.47,617025.0,23.7609,23.8249,23.7538,23.8035,617025.0
2017-06-20 10:30:00,33.47,33.48,33.4,33.46,549334.0,23.8035,23.8107,23.7538,23.7964,549334.0
2017-06-20 10:40:00,33.47,33.5,33.45,33.49,799331.0,23.8035,23.8249,23.7893,23.8178,799331.0
2017-06-20 10:50:00,33.49,33.56,33.48,33.51,937256.0,23.8178,23.8675,23.8107,23.832,937256.0
2017-06-20 11:00:00,33.51,33.58,33.49,33.57,882223.0,23.832,23.8818,23.8178,23.8747,882223.0
2017-06-20 11:10:00,33.57,33.67,33.57,33.65,741595.0,23.8747,23.9458,23.8747,23.9316,741595.0
2017-06-20 11:20:00,33.64,33.72,33.61,33.7,1648013.0,23.9244,23.9813,23.9031,23.9671,1648013.0
2017-06-20 11:30:00,33.7,33.72,33.67,33.7,1170287.0,23.9671,23.9813,23.9458,23.9671,1170287.0
2017-06-20 11:40:00,33.7,33.75,33.7,33.73,1062664.0,23.9671,24.0027,23.9671,23.9884,1062664.0
2017-06-20 11:50:00,33.74,33.74,33.63,33.65,558475.0,23.9956,23.9956,23.9173,23.9316,558475.0
2017-06-20 12:00:00,33.65,33.66,33.58,33.61,351818.0,23.9316,23.9387,23.8818,23.9031,351818.0
2017-06-20 12:10:00,33.6,33.62,33.56,33.61,341069.0,23.896,23.9102,23.8675,23.9031,341069.0
2017-06-20 12:20:00,33.61,33.66,33.59,33.66,557302.0,23.9031,23.9387,23.8889,23.9387,557302.0
2017-06-20 12:30:00,33.66,33.66,33.63,33.65,388858.0,23.9387,23.9387,23.9173,23.9316,388858.0
2017-06-20 12:40:00,33.64,33.69,33.64,33.66,298590.0,23.9244,23.96,23.9244,23.9387,298590.0
2017-06-20 12:50:00,33.66,33.68,33.63,33.66,321733.0,23.9387,23.9529,23.9173,23.9387,321733.0
2017-06-20 13:00:00,33.65,33.68,33.63,33.65,422608.0,23.9316,23.9529,23.9173,23.9316,422608.0
2017-06-20 13:10:00,33.65,33.67,33.63,33.66,491997.0,23.9316,23.9458,23.9173,23.9387,491997.0
2017-06-20 13:20:00,33.65,33.7,33.63,33.66,308250.0,23.9316,23.9671,23.9173,23.9387,308250.0
2017-06-20 13:30:00,33.66,33.66,33.65,33.66,183496.0,23.9387,23.9387,23.9316,23.9387,183496.0
2017-06-20 13:40:00,33.66,33.67,33.65,33.65,376591.0,23.9387,23.9458,23.9316,23.9316,376591.0
2017-06-20 13:50:00,33.66,33.68,33.63,33.67,403587.0,23.9387,23.9529,23.9173,23.9458,403587.0
2017-06-20 14:00:00,33.68,33.72,33.67,33.7,356751.0,23.9529,23.9813,23.9458,23.9671,356751.0
2017-06-20 14:10:00,33.7,33.7,33.68,33.7,316393.0,23.9671,23.9671,23.9529,23.9671,316393.0
2017-06-20 14:20:00,33.69,33.7,33.68,33.69,340827.0,23.96,23.9671,23.9529,23.96,340827.0
2017-06-20 14:30:00,33.69,33.69,33.64,33.66,358901.0,23.96,23.96,23.9244,23.9387,358901.0
2017-06-20 14:40:00,33.66,33.69,33.65,33.66,270464.0,23.9387,23.96,23.9316,23.9387,270464.0
2017-06-20 14:50:00,33.66,33.68,33.64,33.66,397825.0,23.9387,23.9529,23.9244,23.9387,397825.0
2017-06-20 15:00:00,33.66,33.68,33.63,33.64,424559.0,23.9387,23.9529,23.9173,23.9244,424559.0
2017-06-20 15:10:00,33.63,33.66,33.61,33.62,324624.0,23.9173,23.9387,23.9031,23.9102,324624.0
2017-06-20 15:20:00,33.61,33.63,33.59,33.62,494059.0,23.9031,23.9173,23.8889,23.9102,494059.0
2017-06-20 15:30:00,33.62,33.62,33.57,33.6,456110.0,23.9102,23.9102,23.8747,23.896,456110.0
2017-06-20 15:40:00,33.61,33.61,33.57,33.58,680461.0,23.9031,23.9031,23.8747,23.8818,680461.0
2017-06-20 15:50:00,33.59,33.6,33.55,33.57,1962776.0,23.8889,23.896,23.8604,23.8747,1962776.0
2017-06-21 09:30:00,33.58,33.79,33.58,33.74,909654.0,23.8818,24.0311,23.8818,23.9956,909654.0
2017-06-21 09:40:00,33.76,33.81,33.71,33.8,395226.0,24.0098,24.0453,23.9742,24.0382,395226.0
2017-06-21 09:50:00,33.8,33.85,33.74,33.77,430076.0,24.0382,24.0738,23.9956,24.0169,430076.0
2017-06-21 10:00:00,33.77,33.85,33.76,33.84,649071.0,24.0169,24.0738,24.0098,24.0667,649071.0
2017-06-21 10:10:00,33.85,33.91,33.83,33.88,812677.0,24.0738,24.1165,24.0596,24.0951,812677.0
2017-06-21 10:20:00,33.88,33.91,33.84,33.87,923918.0,24.0951,24.1165,24.0667,24.088,923918.0
2017-06-21 10:30:00,33.86,33.94,33.84,33.94,797465.0,24.0809,24.1378,24.0667,24.1378,797465.0
2017-06-21 10:40:00,33.94,33.98,33.86,33.89,799866.0,24.1378,24.1662,24.0809,24.1022,799866.0
2017-06-21 10:50:00,33.89,33.91,33.87,33.88,374252.0,24.1022,24.1165,24.088,24.0951,374252.0
2017-06-21 11:00:00,33.88,33.91,33.87,33.89,754352.0,24.0951,24.1165,24.088,24.1022,754352.0
2017-06-21 11:10:00,33.9,33.93,33.85,33.88,519692.0,24.1094,24.1307,24.0738,24.0951,519692.0
2017-06-21 11:20:00,33.88,33.9,33.84,33.87,613410.0,24.0951,24.1094,24.0667,24.088,613410.0
2017-06-21 11:30:00,33.86,33.9,33.82,33.89,474466.0,24.0809,24.1094,24.0525,24.1022,474466.0
2017-06-21 11:40:00,33.89,33.93,33.88,33.9,287583.0,24.1022,24.1307,24.0951,24.1094,287583.0
2017-06-21 11:50:00,33.9,33.98,33.9,33.97,1213198.0,24.1094,24.1662,24.1094,24.1591,1213198.0
2017-06-21 12:00:00,33.97,34.03,33.96,34.02,1142863.0,24.1591,24.2018,24.152,24.1947,1142863.0
2017-06-21 12:10:00,34.03,34.06,33.98,33.99,541607.0,24.2018,24.2231,24.1662,24.1734,541607.0
2017-06-21 12:20:00,33.99,34.0,33.97,34.0,347404.0,24.1734,24.1805,24.1591,24.1805,347404.0
2017-06-21 12:30:00,34.0,34.03,33.97,34.0,385865.0,24.1805,24.2018,24.1591,24.1805,385865.0
2017-06-21 12:40:00,34.0,34.02,33.98,34.0,320444.0,24.1805,24.1947,24.1662,24.1805,320444.0
2017-06-21 12:50:00,33.99,34.0,33.98,34.0,225180.0,24.1734,24.1805,24.1662,24.1805,225180.0
2017-06-21 13:00:00,34.0,34.0,33.97,34.0,457875.0,24.1805,24.1805,24.1591,24.1805,457875.0
2017-06-21 13:10:00,34.0,34.01,33.98,34.01,396483.0,24.1805,24.1876,24.1662,24.1876,396483.0
2017-06-21 13:20:00,34.01,34.02,33.99,33.99,271421.0,24.1876,24.1947,24.1734,24.1734,271421.0
2017-06-21 13:30:00,34.0,34.04,33.99,34.01,299212.0,24.1805,24.2089,24.1734,24.1876,299212.0
2017-06-21 13:40:00,34.02,34.02,33.99,34.01,386707.0,24.1947,24.1947,24.1734,24.1876,386707.0
2017-06-21 13:50:00,34.01,34.03,34.0,34.02,537639.0,24.1876,24.2018,24.1805,24.1947,537639.0
2017-06-21 14:00:00,34.02,34.04,34.01,34.04,661898.0,24.1947,24.2089,24.1876,24.2089,661898.0
2017-06-21 14:10:00,34.04,34.1,34.02,34.07,469060.0,24.2089,24.2516,24.1947,24.2303,469060.0
2017-06-21 14:20:00,34.07,34.08,34.04,34.05,243961.0,24.2303,24.2374,24.2089,24.216,243961.0
2017-06-21 14:30:00,34.04,34.07,34.04,34.05,322137.0,24.2089,24.2303,24.2089,24.216,322137.0
2017-06-21 14:40:00,34.05,34.06,34.02,34.03,347769.0,24.216,24.2231,24.1947,24.2018,347769.0
2017-06-21 14:50:00,34.03,34.07,34.03,34.07,262456.0,24.2018,24.2303,24.2018,24.2303,262456.0
2017-06-21 15:00:00,34.07,34.08,34.01,34.04,487210.0,24.2303,24.2374,24.1876,24.2089,487210.0
2017-06-21 15:10:00,34.03,34.07,34.0,34.02,464299.0,24.2018,24.2303,24.1805,24.1947,464299.0
2017-06-21 15:20:00,34.02,34.03,33.95,33.95,356655.0,24.1947,24.2018,24.1449,24.1449,356655.0
2017-06-21 15:30:00,33.95,33.97,33.89,33.91,607332.0,24.1449,24.1591,24.1022,24.1165,607332.0
2017-06-21 15:40:00,33.91,33.94,33.9,33.94,872337.0,24.1165,24.1378,24.1094,24.1378,872337.0
2017-06-21 15:50:00,33.93,33.94,33.87,33.88,1958213.0,24.1307,24.1378,24.088,24.0951,1958213.0
2017-06-22 09:30:00,33.95,34.08,33.92,34.03,947664.0,24.1449,24.2374,24.1236,24.2018,947664.0
2017-06-22 09:40:00,34.04,34.08,34.01,34.05,561120.0,24.2089,24.2374,24.1876,24.216,561120.0
2017-06-22 09:50:00,34.05,34.18,34.05,34.05,626302.0,24.216,24.3085,24.216,24.216,626302.0
2017-06-22 10:00:00,34.05,34.14,34.03,34.09,521687.0,24.216,24.28,24.2018,24.2445,521687.0
2017-06-22 10:10:00,34.09,34.17,34.06,34.16,348687.0,24.2445,24.3014,24.2231,24.2943,348687.0
2017-06-22 10:20:00,34.17,34.18,34.14,34.18,307571.0,24.3014,24.3085,24.28,24.3085,307571.0
2017-06-22 10:30:00,34.18,34.21,34.16,34.2,520245.0,24.3085,24.3298,24.2943,24.3227,520245.0
2017-06-22 10:40:00,34.2,34.24,34.15,34.2,517455.0,24.3227,24.3512,24.2871,24.3227,517455.0
2017-06-22 10:50:00,34.2,34.25,34.19,34.23,365613.0,24.3227,24.3583,24.3156,24.344,365613.0
2017-06-22 11:00:00,34.23,34.34,34.22,34.33,759439.0,24.344,24.4223,24.3369,24.4152,759439.0
2017-06-22 11:10:00,34.33,34.43,34.32,34.43,780083.0,24.4152,24.4863,24.4081,24.4863,780083.0
2017-06-22 11:20:00,34.42,34.48,34.4,34.44,584212.0,24.4792,24.5218,24.4649,24.4934,584212.0
2017-06-22 11:30:00,34.45,34.45,34.28,34.29,539631.0,24.5005,24.5005,24.3796,24.3867,539631.0
2017-06-22 11:40:00,34.29,34.3,34.22,34.29,648983.0,24.3867,24.3938,24.3369,24.3867,648983.0
2017-06-22 11:50:00,34.29,34.3,34.19,34.2,449294.0,24.3867,24.3938,24.3156,24.3227,449294.0
2017-06-22 12:00:00,34.2,34.29,34.2,34.23,318921.0,24.3227,24.3867,24.3227,24.344,318921.0
2017-06-22 12:10:00,34.22,34.26,34.2,34.23,417333.0,24.3369,24.3654,24.3227,24.344,417333.0
2017-06-22 12:20:00,34.23,34.32,34.21,34.3,498483.0,24.344,24.4081,24.3298,24.3938,498483.0
2017-06-22 12:30:00,34.3,34.33,34.28,34.3,244665.0,24.3938,24.4152,24.3796,24.3938,244665.0
2017-06-22 12:40:00,34.3,34.31,34.27,34.29,368742.0,24.3938,24.4009,24.3725,24.3867,368742.0
2017-06-22 12:50:00,34.3,34.33,34.29,34.3,227936.0,24.3938,24.4152,24.3867,24.3938,227936.0
2017-06-22 13:00:00,34.3,34.33,34.3,34.3,213513.0,24.3938,24.4152,24.3938,24.3938,213513.0
2017-06-22 13:10:00,34.3,34.31,34.26,34.29,227792.0,24.3938,24.4009,24.3654,24.3867,227792.0
2017-06-22 13:20:00,34.29,34.29,34.22,34.22,324048.0,24.3867,24.3867,24.3369,24.3369,324048.0
2017-06-22 13:30:00,34.23,34.27,34.2,34.2,310511.0,24.344,24.3725,24.3227,24.3227,310511.0
2017-06-22 13:40:00,34.21,34.26,34.2,34.25,298308.0,24.3298,24.3654,24.3227,24.3583,298308.0
2017-06-22 13:50:00,34.26,34.27,34.23,34.24,319327.0,24.3654,24.3725,24.344,24.3512,319327.0
2017-06-22 14:00:00,34.24,34.25,34.23,34.23,231763.0,24.3512,24.3583,24.344,24.344,231763.0
2017-06-22 14:10:00,34.23,34.24,34.19,34.2,237670.0,24.344,24.3512,24.3156,24.3227,237670.0
2017-06-22 14:20:00,34.2,34.21,34.18,34.19,302451.0,24.3227,24.3298,24.3085,24.3156,302451.0
2017-06-22 14:30:00,34.18,34.23,34.18,34.23,422736.0,24.3085,24.344,24.3085,24.344,422736.0
2017-06-22 14:40:00,34.23,34.24,34.21,34.23,132258.0,24.344,24.3512,24.3298,24.344,132258.0
2017-06-22 14:50:00,34.23,34.29,34.21,34.29,306847.0,24.344,24.3867,24.3298,24.3867,306847.0
2017-06-22 15:00:00,34.29,34.29,34.2,34.2,358992.0,24.3867,24.3867,24.3227,24.3227,358992.0
2017-06-22 15:10:00,34.2,34.21,34.18,34.19,342367.0,24.3227,24.3298,24.3085,24.3156,342367.0
2017-06-22 15:20:00,34.18,34.21,34.15,34.16,497417.0,24.3085,24.3298,24.2871,24.2943,497417.0
2017-06-22 15:30:00,34.16,34.16,34.09,34.13,785542.0,24.2943,24.2943,24.2445,24.2729,785542.0
2017-06-22 15:40:00,34.13,34.13,34.1,34.13,816568.0,24.2729,24.2729,24.2516,24.2729,816568.0
2017-06-22 15:50:00,34.13,34.13,34.06,34.06,2187581.0,24.2729,24.2729,24.2231,24.2231,2187581.0
2017-06-23 09:30:00,34.08,34.12,34.0,34.01,536270.0,24.2374,24.2658,24.1805,24.1876,536270.0
2017-06-23 09:40:00,34.01,34.09,34.0,34.08,409582.0,24.1876,24.2445,24.1805,24.2374,409582.0
2017-06-23 09:50:00,34.09,34.11,34.08,34.09,436419.0,24.2445,24.2587,24.2374,24.2445,436419.0
2017-06-23 10:00:00,34.09,34.17,34.06,34.16,540437.0,24.2445,24.3014,24.2231,24.2943,540437.0
2017-06-23 10:10:00,34.16,34.22,34.05,34.15,535435.0,24.2943,24.3369,24.216,24.2871,535435.0
2017-06-23 10:20:00,34.15,34.16,34.09,34.1,420368.0,24.2871,24.2943,24.2445,24.2516,420368.0
2017-06-23 10:30:00,34.1,34.12,34.04,34.05,526847.0,24.2516,24.2658,24.2089,24.216,526847.0
2017-06-23 10:40:00,34.04,34.11,34.03,34.05,706992.0,24.2089,24.2587,24.2018,24.216,706992.0
2017-06-23 10:50:00,34.05,34.09,34.02,34.02,249537.0,24.216,24.2445,24.1947,24.1947,249537.0
2017-06-23 11:00:00,34.03,34.08,34.02,34.03,227345.0,24.2018,24.2374,24.1947,24.2018,227345.0
2017-06-23 11:10:00,34.03,34.08,34.02,34.08,259697.0,24.2018,24.2374,24.1947,24.2374,259697.0
2017-06-23 11:20:00,34.07,34.11,34.07,34.09,395955.0,24.2303,24.2587,24.2303,24.2445,395955.0
2017-06-23 11:30:00,34.09,34.11,34.06,34.08,239523.0,24.2445,24.2587,24.2231,24.2374,239523.0
2017-06-23 11:40:00,34.08,34.09,34.06,34.08,330186.0,24.2374,24.2445,24.2231,24.2374,330186.0
2017-06-23 11:50:00,34.08,34.11,34.06,34.09,382822.0,24.2374,24.2587,24.2231,24.2445,382822.0
2017-06-23 12:00:00,34.09,34.12,34.09,34.11,163133.0,24.2445,24.2658,24.2445,24.2587,163133.0
2017-06-23 12:10:00,34.11,34.12,34.09,34.1,276174.0,24.2587,24.2658,24.2445,24.2516,276174.0
2017-06-23 12:20:00,34.11,34.14,34.1,34.13,246792.0,24.2587,24.28,24.2516,24.2729,246792.0
2017-06-23 12:30:00,34.12,34.13,34.07,34.11,259601.0,24.2658,24.2729,24.2303,24.2587,259601.0
2017-06-23 12:40:00,34.11,34.12,34.08,34.09,138520.0,24.2587,24.2658,24.2374,24.2445,138520.0
2017-06-23 12:50:00,34.09,34.11,34.08,34.09,138907.0,24.2445,24.2587,24.2374,24.2445,138907.0
2017-06-23 13:00:00,34.08,34.09,34.06,34.08,129896.0,24.2374,24.2445,24.2231,24.2374,129896.0
2017-06-23 13:10:00,34.07,34.09,34.04,34.04,216094.0,24.2303,24.2445,24.2089,24.2089,216094.0
2017-06-23 13:20:00,34.05,34.12,34.04,34.09,303546.0,24.216,24.2658,24.2089,24.2445,303546.0
2017-06-23 13:30:00,34.09,34.15,34.08,34.14,263798.0,24.2445,24.2871,24.2374,24.28,263798.0
2017-06-23 13:40:00,34.14,34.15,34.07,34.1,400973.0,24.28,24.2871,24.2303,24.2516,400973.0
2017-06-23 13:50:00,34.11,34.14,34.1,34.14,285223.0,24.2587,24.28,24.2516,24.28,285223.0
2017-06-23 14:00:00,34.14,34.15,34.1,34.11,303342.0,24.28,24.2871,24.2516,24.2587,303342.0
2017-06-23 14:10:00,34.11,34.15,34.1,34.13,156766.0,24.2587,24.2871,24.2516,24.2729,156766.0
2017-06-23 14:20:00,34.13,34.14,34.09,34.1,188876.0,24.2729,24.28,24.2445,24.2516,188876.0
2017-06-23 14:30:00,34.1,34.12,34.06,34.08,273807.0,24.2516,24.2658,24.2231,24.2374,273807.0
2017-06-23 14:40:00,34.07,34.12,34.07,34.08,241259.0,24.2303,24.2658,24.2303,24.2374,241259.0
2017-06-23 14:50:00,34.08,34.09,34.04,34.07,303512.0,24.2374,24.2445,24.2089,24.2303,303512.0
2017-06-23 15:00:00,34.07,34.07,34.03,34.04,272314.0,24.2303,24.2303,24.2018,24.2089,272314.0
2017-06-23 15:10:00,34.04,34.06,34.01,34.05,336797.0,24.2089,24.2231,24.1876,24.216,336797.0
2017-06-23 15:20:00,34.04,34.05,34.0,34.02,337746.0,24.2089,24.216,24.1805,24.1947,337746.0
2017-06-23 15:30:00,34.02,34.03,33.97,33.98,716320.0,24.1947,24.2018,24.1591,24.1662,716320.0
2017-06-23 15:40:00,33.98,34.08,33.98,34.08,1083899.0,24.1662,24.2374,24.1662,24.2374,1083899.0
2017-06-23 15:50:00,34.08,34.2,34.07,34.16,3076680.0,24.2374,24.3227,24.2303,24.2943,3076680.0
2017-06-26 09:30:00,34.16,34.21,34.01,34.09,830997.0,24.2943,24.3298,24.1876,24.2445,830997.0
2017-06-26 09:40:00,34.09,34.13,34.06,34.1,449122.0,24.2445,24.2729,24.2231,24.2516,449122.0
2017-06-26 09:50:00,34.1,34.12,34.01,34.02,613739.0,24.2516,24.2658,24.1876,24.1947,613739.0
2017-06-26 10:00:00,34.02,34.02,33.96,33.98,988634.0,24.1947,24.1947,24.152,24.1662,988634.0
2017-06-26 10:10:00,33.99,34.15,33.98,34.09,601039.0,24.1734,24.2871,24.1662,24.2445,601039.0
2017-06-26 10:20:00,34.09,34.14,34.08,34.12,448196.0,24.2445,24.28,24.2374,24.2658,448196.0
2017-06-26 10:30:00,34.11,34.12,34.02,34.02,334108.0,24.2587,24.2658,24.1947,24.1947,334108.0
2017-06-26 10:40:00,34.02,34.05,33.99,34.04,274788.0,24.1947,24.216,24.1734,24.2089,274788.0
2017-06-26 10:50:00,34.04,34.12,34.03,34.11,228291.0,24.2089,24.2658,24.2018,24.2587,228291.0
2017-06-26 11:00:00,34.11,34.13,34.05,34.12,419159.0,24.2587,24.2729,24.216,24.2658,419159.0
2017-06-26 11:10:00,34.12,34.13,34.05,34.05,250091.0,24.2658,24.2729,24.216,24.216,250091.0
2017-06-26 11:20:00,34.06,34.09,34.03,34.05,191263.0,24.2231,24.2445,24.2018,24.216,191263.0
2017-06-26 11:30:00,34.05,34.07,34.02,34.04,171209.0,24.216,24.2303,24.1947,24.2089,171209.0
2017-06-26 11:40:00,34.04,34.1,34.03,34.09,138534.0,24.2089,24.2516,24.2018,24.2445,138534.0
2017-06-26 11:50:00,34.1,34.15,34.08,34.15,240574.0,24.2516,24.2871,24.2374,24.2871,240574.0
2017-06-26 12:00:00,34.15,34.15,34.09,34.11,200070.0,24.2871,24.2871,24.2445,24.2587,200070.0
2017-06-26 12:10:00,34.1,34.11,34.05,34.07,246389.0,24.2516,24.2587,24.216,24.2303,246389.0
2017-06-26 12:20:00,34.07,34.1,34.07,34.1,97316.0,24.2303,24.2516,24.2303,24.2516,97316.0
2017-06-26 12:30:00,34.1,34.15,34.08,34.15,176065.0,24.2516,24.2871,24.2374,24.2871,176065.0
2017-06-26 12:40:00,34.14,34.15,34.13,34.15,103069.0,24.28,24.2871,24.2729,24.2871,103069.0
2017-06-26 12:50:00,34.15,34.17,34.1,34.11,238744.0,24.2871,24.3014,24.2516,24.2587,238744.0
2017-06-26 13:00:00,34.11,34.14,34.1,34.14,183086.0,24.2587,24.28,24.2516,24.28,183086.0
2017-06-26 13:10:00,34.14,34.14,34.09,34.1,184277.0,24.28,24.28,24.2445,24.2516,184277.0
2017-06-26 13:20:00,34.11,34.12,34.1,34.11,132811.0,24.2587,24.2658,24.2516,24.2587,132811.0
2017-06-26 13:30:00,34.11,34.14,34.09,34.13,229804.0,24.2587,24.28,24.2445,24.2729,229804.0
2017-06-26 13:40:00,34.13,34.14,34.08,34.09,237480.0,24.2729,24.28,24.2374,24.2445,237480.0
2017-06-26 13:50:00,34.09,34.1,34.06,34.07,170501.0,24.2445,24.2516,24.2231,24.2303,170501.0
2017-06-26 14:00:00,34.06,34.09,34.05,34.09,104895.0,24.2231,24.2445,24.216,24.2445,104895.0
2017-06-26 14:10:00,34.09,34.09,34.04,34.07,153734.0,24.2445,24.2445,24.2089,24.2303,153734.0
2017-06-26 14:20:00,34.07,34.1,34.06,34.09,125940.0,24.2303,24.2516,24.2231,24.2445,125940.0
2017-06-26 14:30:00,34.09,34.1,34.07,34.08,98420.0,24.2445,24.2516,24.2303,24.2374,98420.0
2017-06-26 14:40:00,34.08,34.1,34.05,34.1,160293.0,24.2374,24.2516,24.216,24.2516,160293.0
2017-06-26 14:50:00,34.09,34.11,34.07,34.08,156303.0,24.2445,24.2587,24.2303,24.2374,156303.0
2017-06-26 15:00:00,34.08,34.09,34.06,34.09,242470.0,24.2374,24.2445,24.2231,24.2445,242470.0
2017-06-26 15:10:00,34.09,34.12,34.07,34.09,155902.0,24.2445,24.2658,24.2303,24.2445,155902.0
2017-06-26 15:20:00,34.09,34.1,34.06,34.09,164650.0,24.2445,24.2516,24.2231,24.2445,164650.0
2017-06-26 15:30:00,34.09,34.1,34.06,34.09,220222.0,24.2445,24.2516,24.2231,24.2445,220222.0
2017-06-26 15:40:00,34.09,34.09,34.08,34.08,260960.0,24.2445,24.2445,24.2374,24.2374,260960.0
2017-06-26 15:50:00,34.08,34.09,34.03,34.05,1402959.0,24.2374,24.2445,24.2018,24.216,1402959.0
2017-06-27 09:30:00,34.13,34.13,33.91,33.93,644200.0,24.2729,24.2729,24.1165,24.1307,644200.0
2017-06-27 09:40:00,33.93,33.95,33.84,33.95,454398.0,24.1307,24.1449,24.0667,24.1449,454398.0
2017-06-27 09:50:00,33.95,33.96,33.9,33.94,199935.0,24.1449,24.152,24.1094,24.1378,199935.0
2017-06-27 10:00:00,33.94,33.94,33.86,33.88,239727.0,24.1378,24.1378,24.0809,24.0951,239727.0
2017-06-27 10:10:00,33.88,33.99,33.85,33.98,608693.0,24.0951,24.1734,24.0738,24.1662,608693.0
2017-06-27 10:20:00,33.97,33.98,33.87,33.89,274550.0,24.1591,24.1662,24.088,24.1022,274550.0
2017-06-27 10:30:00,33.89,33.94,33.88,33.94,221703.0,24.1022,24.1378,24.0951,24.1378,221703.0
2017-06-27 10:40:00,33.94,34.0,33.93,33.98,326687.0,24.1378,24.1805,24.1307,24.1662,326687.0
2017-06-27 10:50:00,33.98,34.01,33.96,33.99,264023.0,24.1662,24.1876,24.152,24.1734,264023.0
2017-06-27 11:00:00,33.99,34.02,33.96,33.98,279688.0,24.1734,24.1947,24.152,24.1662,279688.0
2017-06-27 11:10:00,33.98,34.05,33.97,34.02,270205.0,24.1662,24.216,24.1591,24.1947,270205.0
2017-06-27 11:20:00,34.02,34.03,33.98,33.99,268012.0,24.1947,24.2018,24.1662,24.1734,268012.0
2017-06-27 11:30:00,33.99,34.07,33.98,34.06,351729.0,24.1734,24.2303,24.1662,24.2231,351729.0
2017-06-27 11:40:00,34.07,34.07,34.01,34.03,183316.0,24.2303,24.2303,24.1876,24.2018,183316.0
2017-06-27 11:50:00,34.03,34.04,33.99,34.03,345813.0,24.2018,24.2089,24.1734,24.2018,345813.0
2017-06-27 12:00:00,34.02,34.05,34.01,34.02,107220.0,24.1947,24.216,24.1876,24.1947,107220.0
2017-06-27 12:10:00,34.02,34.02,33.94,33.95,570834.0,24.1947,24.1947,24.1378,24.1449,570834.0
2017-06-27 12:20:00,33.95,33.98,33.94,33.97,318235.0,24.1449,24.1662,24.1378,24.1591,318235.0
2017-06-27 12:30:00,33.98,34.0,33.95,33.96,171375.0,24.1662,24.1805,24.1449,24.152,171375.0
2017-06-27 12:40:00,33.97,34.0,33.95,34.0,180048.0,24.1591,24.1805,24.1449,24.1805,180048.0
2017-06-27 12:50:00,34.0,34.03,33.99,34.02,215498.0,24.1805,24.2018,24.1734,24.1947,215498.0
2017-06-27 13:00:00,34.02,34.03,33.99,34.01,225921.0,24.1947,24.2018,24.1734,24.1876,225921.0
2017-06-27 13:10:00,34.01,34.03,33.99,34.01,172745.0,24.1876,24.2018,24.1734,24.1876,172745.0
2017-06-27 13:20:00,34.02,34.02,33.99,34.0,122382.0,24.1947,24.1947,24.1734,24.1805,122382.0
2017-06-27 13:30:00,34.0,34.02,33.91,33.93,199084.0,24.1805,24.1947,24.1165,24.1307,199084.0
2017-06-27 13:40:00,33.92,33.94,33.88,33.93,233634.0,24.1236,24.1378,24.0951,24.1307,233634.0
2017-06-27 13:50:00,33.92,33.94,33.9,33.93,137071.0,24.1236,24.1378,24.1094,24.1307,137071.0
2017-06-27 14:00:00,33.93,33.94,33.88,33.88,264450.0,24.1307,24.1378,24.0951,24.0951,264450.0
2017-06-27 14:10:00,33.89,33.95,33.87,33.94,362179.0,24.1022,24.1449,24.088,24.1378,362179.0
2017-06-27 14:20:00,33.94,33.97,33.91,33.95,185396.0,24.1378,24.1591,24.1165,24.1449,185396.0
2017-06-27 14:30:00,33.95,33.97,33.93,33.94,175160.0,24.1449,24.1591,24.1307,24.1378,175160.0
2017-06-27 14:40:00,33.94,33.96,33.93,33.95,118014.0,24.1378,24.152,24.1307,24.1449,118014.0
2017-06-27 14:50:00,33.95,33.96,33.88,33.89,269963.0,24.1449,24.152,24.0951,24.1022,269963.0
2017-06-27 15:00:00,33.89,33.89,33.85,33.86,272866.0,24.1022,24.1022,24.0738,24.0809,272866.0
2017-06-27 15:10:00,33.85,33.89,33.85,33.89,288400.0,24.0738,24.1022,24.0738,24.1022,288400.0
2017-06-27 15:20:00,33.89,33.9,33.84,33.86,241259.0,24.1022,24.1094,24.0667,24.0809,241259.0
2017-06-27 15:30:00,33.86,33.86,33.81,33.86,419966.0,24.0809,24.0809,24.0453,24.0809,419966.0
2017-06-27 15:40:00,33.85,33.86,33.81,33.83,541709.0,24.0738,24.0809,24.0453,24.0596,541709.0
2017-06-27 15:50:00,33.82,33.83,33.75,33.78,1688630.0,24.0525,24.0596,24.0027,24.024,1688630.0
2017-06-28 09:30:00,33.86,33.99,33.77,33.79,576470.0,24.0809,24.1734,24.0169,24.0311,576470.0
2017-06-28 09:40:00,33.79,33.82,33.71,33.74,389486.0,24.0311,24.0525,23.9742,23.9956,389486.0
2017-06-28 09:50:00,33.73,33.78,33.72,33.75,424138.0,23.9884,24.024,23.9813,24.0027,424138.0
2017-06-28 10:00:00,33.75,33.82,33.72,33.81,339432.0,24.0027,24.0525,23.9813,24.0453,339432.0
2017-06-28 10:10:00,33.81,33.82,33.77,33.8,443731.0,24.0453,24.0525,24.0169,24.0382,443731.0
2017-06-28 10:20:00,33.8,33.81,33.73,33.73,345097.0,24.0382,24.0453,23.9884,23.9884,345097.0
2017-06-28 10:30:00,33.74,33.77,33.73,33.74,369406.0,23.9956,24.0169,23.9884,23.9956,369406.0
2017-06-28 10:40:00,33.74,33.75,33.7,33.7,321712.0,23.9956,24.0027,23.9671,23.9671,321712.0
2017-06-28 10:50:00,33.7,33.72,33.67,33.68,374103.0,23.9671,23.9813,23.9458,23.9529,374103.0
2017-06-28 11:00:00,33.68,33.71,33.65,33.67,318192.0,23.9529,23.9742,23.9316,23.9458,318192.0
2017-06-28 11:10:00,33.68,33.75,33.67,33.75,350290.0,23.9529,24.0027,23.9458,24.0027,350290.0
2017-06-28 11:20:00,33.75,33.75,33.7,33.74,255716.0,24.0027,24.0027,23.9671,23.9956,255716.0
2017-06-28 11:30:00,33.73,33.75,33.71,33.75,157001.0,23.9884,24.0027,23.9742,24.0027,157001.0
2017-06-28 11:40:00,33.75,33.77,33.74,33.74,206550.0,24.0027,24.0169,23.9956,23.9956,206550.0
2017-06-28 11:50:00,33.75,33.77,33.74,33.75,262087.0,24.0027,24.0169,23.9956,24.0027,262087.0
2017-06-28 12:00:00,33.76,33.76,33.71,33.71,144120.0,24.0098,24.0098,23.9742,23.9742,144120.0
2017-06-28 12:10:00,33.72,33.74,33.71,33.71,207398.0,23.9813,23.9956,23.9742,23.9742,207398.0
2017-06-28 12:20:00,33.72,33.72,33.66,33.67,184733.0,23.9813,23.9813,23.9387,23.9458,184733.0
2017-06-28 12:30:00,33.66,33.68,33.65,33.68,145503.0,23.9387,23.9529,23.9316,23.9529,145503.0
2017-06-28 12:40:00,33.68,33.71,33.67,33.69,195739.0,23.9529,23.9742,23.9458,23.96,195739.0
2017-06-28 12:50:00,33.69,33.69,33.66,33.66,162307.0,23.96,23.96,23.9387,23.9387,162307.0
2017-06-28 13:00:00,33.66,33.7,33.66,33.7,150038.0,23.9387,23.9671,23.9387,23.9671,150038.0
2017-06-28 13:10:00,33.7,33.73,33.69,33.73,124589.0,23.9671,23.9884,23.96,23.9884,124589.0
2017-06-28 13:20:00,33.73,33.74,33.71,33.73,146253.0,23.9884,23.9956,23.9742,23.9884,146253.0
2017-06-28 13:30:00,33.73,33.74,33.69,33.72,119782.0,23.9884,23.9956,23.96,23.9813,119782.0
2017-06-28 13:40:00,33.71,33.75,33.71,33.73,236453.0,23.9742,24.0027,23.9742,23.9884,236453.0
2017-06-28 13:50:00,33.74,33.75,33.73,33.73,207851.0,23.9956,24.0027,23.9884,23.9884,207851.0
2017-06-28 14:00:00,33.73,33.75,33.72,33.75,294400.0,23.9884,24.0027,23.9813,24.0027,294400.0
2017-06-28 14:10:00,33.75,33.76,33.72,33.74,341238.0,24.0027,24.0098,23.9813,23.9956,341238.0
2017-06-28 14:20:00,33.75,33.75,33.7,33.7,138331.0,24.0027,24.0027,23.9671,23.9671,138331.0
2017-06-28 14:30:00,33.7,33.74,33.7,33.73,142083.0,23.9671,23.9956,23.9671,23.9884,142083.0
2017-06-28 14:40:00,33.73,33.74,33.73,33.73,107369.0,23.9884,23.9956,23.9884,23.9884,107369.0
2017-06-28 14:50:00,33.74,33.75,33.73,33.75,150757.0,23.9956,24.0027,23.9884,24.0027,150757.0
2017-06-28 15:00:00,33.75,33.76,33.71,33.72,287252.0,24.0027,24.0098,23.9742,23.9813,287252.0
2017-06-28 15:10:00,33.72,33.74,33.71,33.73,270305.0,23.9813,23.9956,23.9742,23.9884,270305.0
2017-06-28 15:20:00,33.73,33.76,33.72,33.73,234649.0,23.9884,24.0098,23.9813,23.9884,234649.0
2017-06-28 15:30:00,33.73,33.76,33.72,33.73,306087.0,23.9884,24.0098,23.9813,23.9884,306087.0
2017-06-28 15:40:00,33.73,33.74,33.7,33.74,503145.0,23.9884,23.9956,23.9671,23.9956,503145.0
2017-06-28 15:50:00,33.73,33.75,33.71,33.74,1313102.0,23.9884,24.0027,23.9742,23.9956,1313102.0
2017-06-29 09:30:00,33.8,33.87,33.71,33.79,767002.0,24.0382,24.088,23.9742,24.0311,767002.0
2017-06-29 09:40:00,33.79,33.82,33.68,33.8,437165.0,24.0311,24.0525,23.9529,24.0382,437165.0
2017-06-29 09:50:00,33.81,33.81,33.67,33.68,317046.0,24.0453,24.0453,23.9458,23.9529,317046.0
2017-06-29 10:00:00,33.68,33.71,33.6,33.7,313431.0,23.9529,23.9742,23.896,23.9671,313431.0
2017-06-29 10:10:00,33.7,33.71,33.6,33.62,256272.0,23.9671,23.9742,23.896,23.9102,256272.0
2017-06-29 10:20:00,33.62,33.63,33.56,33.6,367934.0,23.9102,23.9173,23.8675,23.896,367934.0
2017-06-29 10:30:00,33.61,33.61,33.54,33.6,320268.0,23.9031,23.9031,23.8533,23.896,320268.0
2017-06-29 10:40:00,33.6,33.71,33.58,33.68,260601.0,23.896,23.9742,23.8818,23.9529,260601.0
2017-06-29 10:50:00,33.68,33.7,33.64,33.7,186744.0,23.9529,23.9671,23.9244,23.9671,186744.0
2017-06-29 11:00:00,33.7,33.7,33.63,33.65,277582.0,23.9671,23.9671,23.9173,23.9316,277582.0
2017-06-29 11:10:00,33.65,33.68,33.59,33.62,198813.0,23.9316,23.9529,23.8889,23.9102,198813.0
2017-06-29 11:20:00,33.62,33.65,33.59,33.63,252817.0,23.9102,23.9316,23.8889,23.9173,252817.0
2017-06-29 11:30:00,33.64,33.68,33.59,33.66,356800.0,23.9244,23.9529,23.8889,23.9387,356800.0
2017-06-29 11:40:00,33.66,33.68,33.61,33.65,254353.0,23.9387,23.9529,23.9031,23.9316,254353.0
2017-06-29 11:50:00,33.64,33.64,33.52,33.53,297980.0,23.9244,23.9244,23.8391,23.8462,297980.0
2017-06-29 12:00:00,33.53,33.55,33.46,33.53,350985.0,23.8462,23.8604,23.7964,23.8462,350985.0
2017-06-29 12:10:00,33.53,33.56,33.5,33.52,175313.0,23.8462,23.8675,23.8249,23.8391,175313.0
2017-06-29 12:20:00,33.52,33.56,33.5,33.52,209860.0,23.8391,23.8675,23.8249,23.8391,209860.0
2017-06-29 12:30:00,33.51,33.55,33.49,33.5,190961.0,23.832,23.8604,23.8178,23.8249,190961.0
2017-06-29 12:40:00,33.5,33.53,33.47,33.48,275130.0,23.8249,23.8462,23.8035,23.8107,275130.0
2017-06-29 12:50:00,33.48,33.5,33.44,33.47,244355.0,23.8107,23.8249,23.7822,23.8035,244355.0
2017-06-29 13:00:00,33.47,33.5,33.42,33.46,189318.0,23.8035,23.8249,23.768,23.7964,189318.0
2017-06-29 13:10:00,33.45,33.48,33.41,33.45,253870.0,23.7893,23.8107,23.7609,23.7893,253870.0
2017-06-29 13:20:00,33.45,33.45,33.37,33.39,219085.0,23.7893,23.7893,23.7324,23.7466,219085.0
2017-06-29 13:30:00,33.39,33.51,33.38,33.47,296498.0,23.7466,23.832,23.7395,23.8035,296498.0
2017-06-29 13:40:00,33.48,33.52,33.47,33.51,185072.0,23.8107,23.8391,23.8035,23.832,185072.0
2017-06-29 13:50:00,33.5,33.55,33.49,33.51,236234.0,23.8249,23.8604,23.8178,23.832,236234.0
2017-06-29 14:00:00,33.51,33.54,33.45,33.54,259382.0,23.832,23.8533,23.7893,23.8533,259382.0
2017-06-29 14:10:00,33.54,33.62,33.52,33.58,575516.0,23.8533,23.9102,23.8391,23.8818,575516.0
2017-06-29 14:20:00,33.57,33.66,33.56,33.62,523102.0,23.8747,23.9387,23.8675,23.9102,523102.0
2017-06-29 14:30:00,33.62,33.66,33.6,33.61,408616.0,23.9102,23.9387,23.896,23.9031,408616.0
2017-06-29 14:40:00,33.62,33.69,33.61,33.62,499855.0,23.9102,23.96,23.9031,23.9102,499855.0
2017-06-29 14:50:00,33.61,33.68,33.59,33.65,338819.0,23.9031,23.9529,23.8889,23.9316,338819.0
2017-06-29 15:00:00,33.64,33.71,33.64,33.64,321126.0,23.9244,23.9742,23.9244,23.9244,321126.0
2017-06-29 15:10:00,33.64,33.67,33.58,33.66,401992.0,23.9244,23.9458,23.8818,23.9387,401992.0
2017-06-29 15:20:00,33.67,33.67,33.6,33.63,314474.0,23.9458,23.9458,23.896,23.9173,314474.0
2017-06-29 15:30:00,33.63,33.7,33.62,33.68,348554.0,23.9173,23.9671,23.9102,23.9529,348554.0
2017-06-29 15:40:00,33.67,33.68,33.62,33.66,505214.0,23.9458,23.9529,23.9102,23.9387,505214.0
2017-06-29 15:50:00,33.66,33.66,33.61,33.62,976466.0,23.9387,23.9387,23.9031,23.9102,976466.0
2017-06-30 09:30:00,33.73,33.8,33.61,33.62,567648.0,23.9884,24.0382,23.9031,23.9102,567648.0
2017-06-30 09:40:00,33.62,33.64,33.54,33.58,294935.0,23.9102,23.9244,23.8533,23.8818,294935.0
2017-06-30 09:50:00,33.57,33.65,33.57,33.62,257711.0,23.8747,23.9316,23.8747,23.9102,257711.0
2017-06-30 10:00:00,33.61,33.61,33.55,33.59,295845.0,23.9031,23.9031,23.8604,23.8889,295845.0
2017-06-30 10:10:00,33.59,33.64,33.58,33.63,250632.0,23.8889,23.9244,23.8818,23.9173,250632.0
2017-06-30 10:20:00,33.63,33.65,33.59,33.59,155022.0,23.9173,23.9316,23.8889,23.8889,155022.0
2017-06-30 10:30:00,33.6,33.61,33.51,33.52,211732.0,23.896,23.9031,23.832,23.8391,211732.0
2017-06-30 10:40:00,33.52,33.61,33.51,33.55,367252.0,23.8391,23.9031,23.832,23.8604,367252.0
2017-06-30 10:50:00,33.56,33.57,33.53,33.53,101405.0,23.8675,23.8747,23.8462,23.8462,101405.0
2017-06-30 11:00:00,33.53,33.56,33.52,33.55,101004.0,23.8462,23.8675,23.8391,23.8604,101004.0
2017-06-30 11:10:00,33.55,33.59,33.53,33.59,194154.0,23.8604,23.8889,23.8462,23.8889,194154.0
2017-06-30 11:20:00,33.58,33.63,33.57,33.61,310694.0,23.8818,23.9173,23.8747,23.9031,310694.0
2017-06-30 11:30:00,33.61,33.64,33.58,33.63,275537.0,23.9031,23.9244,23.8818,23.9173,275537.0
2017-06-30 11:40:00,33.63,33.64,33.61,33.64,106593.0,23.9173,23.9244,23.9031,23.9244,106593.0
2017-06-30 11:50:00,33.64,33.66,33.63,33.64,126705.0,23.9244,23.9387,23.9173,23.9244,126705.0
2017-06-30 12:00:00,33.63,33.65,33.61,33.65,201570.0,23.9173,23.9316,23.9031,23.9316,201570.0
2017-06-30 12:10:00,33.65,33.65,33.64,33.65,71957.0,23.9316,23.9316,23.9244,23.9316,71957.0
2017-06-30 12:20:00,33.64,33.65,33.61,33.63,100387.0,23.9244,23.9316,23.9031,23.9173,100387.0
2017-06-30 12:30:00,33.63,33.66,33.63,33.63,113616.0,23.9173,23.9387,23.9173,23.9173,113616.0
2017-06-30 12:40:00,33.64,33.64,33.63,33.64,66826.0,23.9244,23.9244,23.9173,23.9244,66826.0
2017-06-30 12:50:00,33.63,33.68,33.63,33.68,130574.0,23.9173,23.9529,23.9173,23.9529,130574.0
2017-06-30 13:00:00,33.67,33.68,33.65,33.65,67123.0,23.9458,23.9529,23.9316,23.9316,67123.0
2017-06-30 13:10:00,33.65,33.66,33.61,33.63,235083.0,23.9316,23.9387,23.9031,23.9173,235083.0
2017-06-30 13:20:00,33.63,33.65,33.62,33.64,183889.0,23.9173,23.9316,23.9102,23.9244,183889.0
2017-06-30 13:30:00,33.65,33.68,33.64,33.68,200973.0,23.9316,23.9529,23.9244,23.9529,200973.0
2017-06-30 13:40:00,33.68,33.68,33.66,33.66,99250.0,23.9529,23.9529,23.9387,23.9387,99250.0
2017-06-30 13:50:00,33.66,33.67,33.66,33.66,121834.0,23.9387,23.9458,23.9387,23.9387,121834.0
2017-06-30 14:00:00,33.66,33.67,33.62,33.64,209288.0,23.9387,23.9458,23.9102,23.9244,209288.0
2017-06-30 14:10:00,33.63,33.64,33.59,33.59,130992.0,23.9173,23.9244,23.8889,23.8889,130992.0
2017-06-30 14:20:00,33.59,33.62,33.59,33.62,135588.0,23.8889,23.9102,23.8889,23.9102,135588.0
2017-06-30 14:30:00,33.62,33.66,33.61,33.64,153082.0,23.9102,23.9387,23.9031,23.9244,153082.0
2017-06-30 14:40:00,33.65,33.65,33.62,33.62,113575.0,23.9316,23.9316,23.9102,23.9102,113575.0
2017-06-30 14:50:00,33.63,33.63,33.58,33.63,247807.0,23.9173,23.9173,23.8818,23.9173,247807.0
2017-06-30 15:00:00,33.63,33.63,33.6,33.61,146480.0,23.9173,23.9173,23.896,23.9031,146480.0
2017-06-30 15:10:00,33.6,33.62,33.59,33.62,151195.0,23.896,23.9102,23.8889,23.9102,151195.0
2017-06-30 15:20:00,33.62,33.67,33.61,33.66,271111.0,23.9102,23.9458,23.9031,23.9387,271111.0
2017-06-30 15:30:00,33.65,33.66,33.62,33.64,247262.0,23.9316,23.9387,23.9102,23.9244,247262.0
2017-06-30 15:40:00,33.65,33.71,33.64,33.7,545976.0,23.9316,23.9742,23.9244,23.9671,545976.0
2017-06-30 15:50:00,33.7,33.7,33.59,33.59,1432449.0,23.9671,23.9671,23.8889,23.8889,1432449.0
2017-07-03 09:30:00,33.48,33.73,33.47,33.7,1032883.0,23.8107,23.9884,23.8035,23.9671,1032883.0
2017-07-03 09:40:00,33.7,33.82,33.68,33.82,272962.0,23.9671,24.0525,23.9529,24.0525,272962.0
2017-07-03 09:50:00,33.82,33.83,33.71,33.77,197170.0,24.0525,24.0596,23.9742,24.0169,197170.0
2017-07-03 10:00:00,33.78,33.82,33.76,33.8,151652.0,24.024,24.0525,24.0098,24.0382,151652.0
2017-07-03 10:10:00,33.8,33.85,33.78,33.8,179211.0,24.0382,24.0738,24.024,24.0382,179211.0
2017-07-03 10:20:00,33.81,33.85,33.77,33.78,161992.0,24.0453,24.0738,24.0169,24.024,161992.0
2017-07-03 10:30:00,33.78,33.87,33.78,33.84,137362.0,24.024,24.088,24.024,24.0667,137362.0
2017-07-03 10:40:00,33.83,33.9,33.8,33.9,210085.0,24.0596,24.1094,24.0382,24.1094,210085.0
2017-07-03 10:50:00,33.9,33.95,33.87,33.95,329501.0,24.1094,24.1449,24.088,24.1449,329501.0
2017-07-03 11:00:00,33.95,33.97,33.92,33.94,246874.0,24.1449,24.1591,24.1236,24.1378,246874.0
2017-07-03 11:10:00,33.94,33.95,33.87,33.91,461064.0,24.1378,24.1449,24.088,24.1165,461064.0
2017-07-03 11:20:00,33.91,33.93,33.9,33.91,243513.0,24.1165,24.1307,24.1094,24.1165,243513.0
2017-07-03 11:30:00,33.9,33.92,33.88,33.91,245985.0,24.1094,24.1236,24.0951,24.1165,245985.0
2017-07-03 11:40:00,33.91,33.94,33.9,33.94,161497.0,24.1165,24.1378,24.1094,24.1378,161497.0
2017-07-03 11:50:00,33.94,33.95,33.92,33.94,141964.0,24.1378,24.1449,24.1236,24.1378,141964.0
2017-07-03 12:00:00,33.93,33.95,33.87,33.9,242814.0,24.1307,24.1449,24.088,24.1094,242814.0
2017-07-03 12:10:00,33.9,33.9,33.82,33.84,244507.0,24.1094,24.1094,24.0525,24.0667,244507.0
2017-07-03 12:20:00,33.84,33.91,33.84,33.91,237041.0,24.0667,24.1165,24.0667,24.1165,237041.0
2017-07-03 12:30:00,33.91,33.94,33.89,33.93,379444.0,24.1165,24.1378,24.1022,24.1307,379444.0
2017-07-03 12:40:00,33.93,33.94,33.84,33.87,338087.0,24.1307,24.1378,24.0667,24.088,338087.0
2017-07-03 12:50:00,33.86,33.9,33.8,33.83,719837.0,24.0809,24.1094,24.0382,24.0596,719837.0
2017-07-05 09:30:00,33.94,33.95,33.64,33.65,813542.0,24.1378,24.1449,23.9244,23.9316,813542.0
2017-07-05 09:40:00,33.65,33.66,33.55,33.58,324251.0,23.9316,23.9387,23.8604,23.8818,324251.0
2017-07-05 09:50:00,33.58,33.64,33.54,33.58,342845.0,23.8818,23.9244,23.8533,23.8818,342845.0
2017-07-05 10:00:00,33.59,33.62,33.54,33.57,318131.0,23.8889,23.9102,23.8533,23.8747,318131.0
2017-07-05 10:10:00,33.58,33.58,33.53,33.55,181301.0,23.8818,23.8818,23.8462,23.8604,181301.0
2017-07-05 10:20:00,33.56,33.61,33.55,33.59,191825.0,23.8675,23.9031,23.8604,23.8889,191825.0
2017-07-05 10:30:00,33.59,33.61,33.56,33.59,304781.0,23.8889,23.9031,23.8675,23.8889,304781.0
2017-07-05 10:40:00,33.59,33.61,33.56,33.61,504290.0,23.8889,23.9031,23.8675,23.9031,504290.0
2017-07-05 10:50:00,33.6,33.7,33.6,33.66,281782.0,23.896,23.9671,23.896,23.9387,281782.0
2017-07-05 11:00:00,33.67,33.72,33.66,33.72,330383.0,23.9458,23.9813,23.9387,23.9813,330383.0
2017-07-05 11:10:00,33.72,33.74,33.68,33.7,264388.0,23.9813,23.9956,23.9529,23.9671,264388.0
2017-07-05 11:20:00,33.7,33.74,33.68,33.73,266470.0,23.9671,23.9956,23.9529,23.9884,266470.0
2017-07-05 11:30:00,33.72,33.75,33.69,33.7,439066.0,23.9813,24.0027,23.96,23.9671,439066.0
2017-07-05 11:40:00,33.69,33.7,33.63,33.66,217919.0,23.96,23.9671,23.9173,23.9387,217919.0
2017-07-05 11:50:00,33.66,33.67,33.49,33.54,746890.0,23.9387,23.9458,23.8178,23.8533,746890.0
2017-07-05 12:00:00,33.54,33.58,33.53,33.55,151885.0,23.8533,23.8818,23.8462,23.8604,151885.0
2017-07-05 12:10:00,33.55,33.58,33.53,33.57,164819.0,23.8604,23.8818,23.8462,23.8747,164819.0
2017-07-05 12:20:00,33.56,33.59,33.56,33.56,120809.0,23.8675,23.8889,23.8675,23.8675,120809.0
2017-07-05 12:30:00,33.56,33.62,33.56,33.6,164990.0,23.8675,23.9102,23.8675,23.896,164990.0
2017-07-05 12:40:00,33.59,33.62,33.59,33.61,101215.0,23.8889,23.9102,23.8889,23.9031,101215.0
2017-07-05 12:50:00,33.62,33.62,33.6,33.61,76975.0,23.9102,23.9102,23.896,23.9031,76975.0
2017-07-05 13:00:00,33.61,33.63,33.6,33.63,115352.0,23.9031,23.9173,23.896,23.9173,115352.0
2017-07-05 13:10:00,33.63,33.63,33.57,33.58,286031.0,23.9173,23.9173,23.8747,23.8818,286031.0
2017-07-05 13:20:00,33.59,33.62,33.56,33.62,195998.0,23.8889,23.9102,23.8675,23.9102,195998.0
2017-07-05 13:30:00,33.61,33.64,33.6,33.6,133552.0,23.9031,23.9244,23.896,23.896,133552.0
2017-07-05 13:40:00,33.6,33.62,33.58,33.62,173679.0,23.896,23.9102,23.8818,23.9102,173679.0
2017-07-05 13:50:00,33.62,33.66,33.61,33.66,179819.0,23.9102,23.9387,23.9031,23.9387,179819.0
2017-07-05 14:00:00,33.66,33.69,33.58,33.59,220820.0,23.9387,23.96,23.8818,23.8889,220820.0
2017-07-05 14:10:00,33.59,33.65,33.59,33.61,115845.0,23.8889,23.9316,23.8889,23.9031,115845.0
2017-07-05 14:20:00,33.62,33.67,33.61,33.66,211236.0,23.9102,23.9458,23.9031,23.9387,211236.0
2017-07-05 14:30:00,33.66,33.7,33.65,33.69,281141.0,23.9387,23.9671,23.9316,23.96,281141.0
2017-07-05 14:40:00,33.69,33.71,33.63,33.64,190638.0,23.96,23.9742,23.9173,23.9244,190638.0
2017-07-05 14:50:00,33.64,33.67,33.63,33.64,145790.0,23.9244,23.9458,23.9173,23.9244,145790.0
2017-07-05 15:00:00,33.64,33.68,33.63,33.66,203104.0,23.9244,23.9529,23.9173,23.9387,203104.0
2017-07-05 15:10:00,33.67,33.7,33.65,33.69,265376.0,23.9458,23.9671,23.9316,23.96,265376.0
2017-07-05 15:20:00,33.68,33.7,33.66,33.66,485620.0,23.9529,23.9671,23.9387,23.9387,485620.0
2017-07-05 15:30:00,33.66,33.68,33.63,33.63,461847.0,23.9387,23.9529,23.9173,23.9173,461847.0
2017-07-05 15:40:00,33.63,33.64,33.6,33.6,505037.0,23.9173,23.9244,23.896,23.896,505037.0
2017-07-05 15:50:00,33.6,33.65,33.6,33.63,1408671.0,23.896,23.9316,23.896,23.9173,1408671.0
2017-07-06 09:30:00,33.64,33.67,33.46,33.5,667478.0,23.9244,23.9458,23.7964,23.8249,667478.0
2017-07-06 09:40:00,33.49,33.52,33.42,33.46,287582.0,23.8178,23.8391,23.768,23.7964,287582.0
2017-07-06 09:50:00,33.46,33.53,33.43,33.51,341792.0,23.7964,23.8462,23.7751,23.832,341792.0
2017-07-06 10:00:00,33.51,33.53,33.41,33.42,318700.0,23.832,23.8462,23.7609,23.768,318700.0
2017-07-06 10:10:00,33.42,33.43,33.36,33.4,274507.0,23.768,23.7751,23.7253,23.7538,274507.0
2017-07-06 10:20:00,33.39,33.41,33.35,33.38,257338.0,23.7466,23.7609,23.7182,23.7395,257338.0
2017-07-06 10:30:00,33.37,33.38,33.35,33.37,243469.0,23.7324,23.7395,23.7182,23.7324,243469.0
2017-07-06 10:40:00,33.37,33.42,33.36,33.4,279304.0,23.7324,23.768,23.7253,23.7538,279304.0
2017-07-06 10:50:00,33.4,33.41,33.38,33.39,169341.0,23.7538,23.7609,23.7395,23.7466,169341.0
2017-07-06 11:00:00,33.39,33.47,33.38,33.45,277175.0,23.7466,23.8035,23.7395,23.7893,277175.0
2017-07-06 11:10:00,33.45,33.46,33.4,33.43,102252.0,23.7893,23.7964,23.7538,23.7751,102252.0
2017-07-06 11:20:00,33.43,33.45,33.38,33.38,140958.0,23.7751,23.7893,23.7395,23.7395,140958.0
2017-07-06 11:30:00,33.39,33.45,33.36,33.44,316808.0,23.7466,23.7893,23.7253,23.7822,316808.0
2017-07-06 11:40:00,33.43,33.43,33.39,33.4,233728.0,23.7751,23.7751,23.7466,23.7538,233728.0
2017-07-06 11:50:00,33.41,33.44,33.4,33.43,111566.0,23.7609,23.7822,23.7538,23.7751,111566.0
2017-07-06 12:00:00,33.43,33.45,33.4,33.4,88807.0,23.7751,23.7893,23.7538,23.7538,88807.0
2017-07-06 12:10:00,33.4,33.4,33.37,33.38,96406.0,23.7538,23.7538,23.7324,23.7395,96406.0
2017-07-06 12:20:00,33.39,33.39,33.34,33.34,116492.0,23.7466,23.7466,23.7111,23.7111,116492.0
2017-07-06 12:30:00,33.34,33.39,33.33,33.38,172469.0,23.7111,23.7466,23.704,23.7395,172469.0
2017-07-06 12:40:00,33.38,33.4,33.36,33.38,131240.0,23.7395,23.7538,23.7253,23.7395,131240.0
2017-07-06 12:50:00,33.38,33.38,33.35,33.37,125612.0,23.7395,23.7395,23.7182,23.7324,125612.0
2017-07-06 13:00:00,33.37,33.39,33.36,33.37,116384.0,23.7324,23.7466,23.7253,23.7324,116384.0
2017-07-06 13:10:00,33.38,33.42,33.36,33.41,134974.0,23.7395,23.768,23.7253,23.7609,134974.0
2017-07-06 13:20:00,33.41,33.43,33.4,33.42,126253.0,23.7609,23.7751,23.7538,23.768,126253.0
2017-07-06 13:30:00,33.42,33.42,33.39,33.39,190973.0,23.768,23.768,23.7466,23.7466,190973.0
2017-07-06 13:40:00,33.4,33.4,33.35,33.36,141810.0,23.7538,23.7538,23.7182,23.7253,141810.0
2017-07-06 13:50:00,33.35,33.36,33.34,33.35,95688.0,23.7182,23.7253,23.7111,23.7182,95688.0
2017-07-06 14:00:00,33.35,33.36,33.32,33.34,165570.0,23.7182,23.7253,23.6969,23.7111,165570.0
2017-07-06 14:10:00,33.35,33.35,33.28,33.3,198904.0,23.7182,23.7182,23.6684,23.6826,198904.0
2017-07-06 14:20:00,33.3,33.31,33.28,33.3,120891.0,23.6826,23.6897,23.6684,23.6826,120891.0
2017-07-06 14:30:00,33.3,33.32,33.28,33.29,289459.0,23.6826,23.6969,23.6684,23.6755,289459.0
2017-07-06 14:40:00,33.29,33.31,33.27,33.29,350448.0,23.6755,23.6897,23.6613,23.6755,350448.0
2017-07-06 14:50:00,33.29,33.3,33.28,33.29,194138.0,23.6755,23.6826,23.6684,23.6755,194138.0
2017-07-06 15:00:00,33.29,33.29,33.19,33.2,993522.0,23.6755,23.6755,23.6044,23.6115,993522.0
2017-07-06 15:10:00,33.2,33.25,33.19,33.24,542967.0,23.6115,23.6471,23.6044,23.64,542967.0
2017-07-06 15:20:00,33.24,33.25,33.22,33.22,260648.0,23.64,23.6471,23.6257,23.6257,260648.0
2017-07-06 15:30:00,33.23,33.23,33.19,33.21,418095.0,23.6329,23.6329,23.6044,23.6186,418095.0
2017-07-06 15:40:00,33.22,33.22,33.14,33.19,968998.0,23.6257,23.6257,23.5688,23.6044,968998.0
2017-07-06 15:50:00,33.19,33.23,33.18,33.22,1810071.0,23.6044,23.6329,23.5973,23.6257,1810071.0
2017-07-07 09:30:00,33.25,33.29,33.19,33.26,458672.0,23.6471,23.6755,23.6044,23.6542,458672.0
2017-07-07 09:40:00,33.26,33.27,33.09,33.12,380975.0,23.6542,23.6613,23.5333,23.5546,380975.0
2017-07-07 09:50:00,33.12,33.17,33.09,33.11,454060.0,23.5546,23.5902,23.5333,23.5475,454060.0
2017-07-07 10:00:00,33.11,33.12,33.02,33.02,393992.0,23.5475,23.5546,23.4835,23.4835,393992.0
2017-07-07 10:10:00,33.02,33.08,33.02,33.08,540031.0,23.4835,23.5262,23.4835,23.5262,540031.0
2017-07-07 10:20:00,33.08,33.14,33.06,33.13,318296.0,23.5262,23.5688,23.512,23.5617,318296.0
2017-07-07 10:30:00,33.14,33.15,33.11,33.13,220334.0,23.5688,23.576,23.5475,23.5617,220334.0
2017-07-07 10:40:00,33.13,33.15,33.11,33.14,282266.0,23.5617,23.576,23.5475,23.5688,282266.0
2017-07-07 10:50:00,33.14,33.18,33.12,33.16,306070.0,23.5688,23.5973,23.5546,23.5831,306070.0
2017-07-07 11:00:00,33.16,33.19,33.15,33.18,551765.0,23.5831,23.6044,23.576,23.5973,551765.0
2017-07-07 11:10:00,33.18,33.22,33.17,33.19,359874.0,23.5973,23.6257,23.5902,23.6044,359874.0
2017-07-07 11:20:00,33.18,33.2,33.15,33.17,244045.0,23.5973,23.6115,23.576,23.5902,244045.0
2017-07-07 11:30:00,33.17,33.23,33.17,33.2,309655.0,23.5902,23.6329,23.5902,23.6115,309655.0
2017-07-07 11:40:00,33.2,33.22,33.16,33.17,167203.0,23.6115,23.6257,23.5831,23.5902,167203.0
2017-07-07 11:50:00,33.16,33.2,33.16,33.19,146017.0,23.5831,23.6115,23.5831,23.6044,146017.0
2017-07-07 12:00:00,33.19,33.22,33.19,33.2,153000.0,23.6044,23.6257,23.6044,23.6115,153000.0
2017-07-07 12:10:00,33.2,33.23,33.19,33.2,184228.0,23.6115,23.6329,23.6044,23.6115,184228.0
2017-07-07 12:20:00,33.21,33.21,33.18,33.19,112594.0,23.6186,23.6186,23.5973,23.6044,112594.0
2017-07-07 12:30:00,33.2,33.25,33.18,33.25,286111.0,23.6115,23.6471,23.5973,23.6471,286111.0
2017-07-07 12:40:00,33.24,33.26,33.19,33.2,203078.0,23.64,23.6542,23.6044,23.6115,203078.0
2017-07-07 12:50:00,33.2,33.26,33.2,33.24,139810.0,23.6115,23.6542,23.6115,23.64,139810.0
2017-07-07 13:00:00,33.23,33.24,33.17,33.18,219512.0,23.6329,23.64,23.5902,23.5973,219512.0
2017-07-07 13:10:00,33.19,33.22,33.16,33.2,323861.0,23.6044,23.6257,23.5831,23.6115,323861.0
2017-07-07 13:20:00,33.2,33.21,33.19,33.2,177788.0,23.6115,23.6186,23.6044,23.6115,177788.0
2017-07-07 13:30:00,33.2,33.22,33.19,33.2,301560.0,23.6115,23.6257,23.6044,23.6115,301560.0
2017-07-07 13:40:00,33.2,33.2,33.16,33.16,208688.0,23.6115,23.6115,23.5831,23.5831,208688.0
2017-07-07 13:50:00,33.16,33.19,33.15,33.18,277137.0,23.5831,23.6044,23.576,23.5973,277137.0
2017-07-07 14:00:00,33.18,33.24,33.17,33.23,250368.0,23.5973,23.64,23.5902,23.6329,250368.0
2017-07-07 14:10:00,33.23,33.26,33.2,33.25,266923.0,23.6329,23.6542,23.6115,23.6471,266923.0
2017-07-07 14:20:00,33.25,33.3,33.24,33.3,526523.0,23.6471,23.6826,23.64,23.6826,526523.0
2017-07-07 14:30:00,33.29,33.3,33.28,33.3,186076.0,23.6755,23.6826,23.6684,23.6826,186076.0
2017-07-07 14:40:00,33.29,33.33,33.29,33.3,218353.0,23.6755,23.704,23.6755,23.6826,218353.0
2017-07-07 14:50:00,33.3,33.32,33.29,33.3,208785.0,23.6826,23.6969,23.6755,23.6826,208785.0
2017-07-07 15:00:00,33.3,33.31,33.29,33.3,313330.0,23.6826,23.6897,23.6755,23.6826,313330.0
2017-07-07 15:10:00,33.3,33.33,33.29,33.3,295258.0,23.6826,23.704,23.6755,23.6826,295258.0
2017-07-07 15:20:00,33.3,33.33,33.29,33.3,356696.0,23.6826,23.704,23.6755,23.6826,356696.0
2017-07-07 15:30:00,33.3,33.34,33.29,33.32,419773.0,23.6826,23.7111,23.6755,23.6969,419773.0
2017-07-07 15:40:00,33.32,33.35,33.31,33.34,786674.0,23.6969,23.7182,23.6897,23.7111,786674.0
2017-07-07 15:50:00,33.34,33.36,33.31,33.35,1621489.0,23.7111,23.7253,23.6897,23.7182,1621489.0
2017-07-10 09:30:00,33.36,33.41,33.24,33.3,485432.0,23.7253,23.7609,23.64,23.6826,485432.0
2017-07-10 09:40:00,33.31,33.37,33.3,33.35,246019.0,23.6897,23.7324,23.6826,23.7182,246019.0
2017-07-10 09:50:00,33.34,33.41,33.34,33.4,296572.0,23.7111,23.7609,23.7111,23.7538,296572.0
2017-07-10 10:00:00,33.39,33.42,33.36,33.41,313967.0,23.7466,23.768,23.7253,23.7609,313967.0
2017-07-10 10:10:00,33.41,33.45,33.38,33.41,320101.0,23.7609,23.7893,23.7395,23.7609,320101.0
2017-07-10 10:20:00,33.41,33.44,33.39,33.41,351701.0,23.7609,23.7822,23.7466,23.7609,351701.0
2017-07-10 10:30:00,33.41,33.42,33.38,33.42,193270.0,23.7609,23.768,23.7395,23.768,193270.0
2017-07-10 10:40:00,33.41,33.43,33.39,33.41,384632.0,23.7609,23.7751,23.7466,23.7609,384632.0
2017-07-10 10:50:00,33.41,33.45,33.4,33.44,220774.0,23.7609,23.7893,23.7538,23.7822,220774.0
2017-07-10 11:00:00,33.44,33.45,33.4,33.44,256695.0,23.7822,23.7893,23.7538,23.7822,256695.0
2017-07-10 11:10:00,33.44,33.46,33.42,33.45,199105.0,23.7822,23.7964,23.768,23.7893,199105.0
2017-07-10 11:20:00,33.45,33.45,33.42,33.43,196406.0,23.7893,23.7893,23.768,23.7751,196406.0
2017-07-10 11:30:00,33.43,33.44,33.4,33.42,259370.0,23.7751,23.7822,23.7538,23.768,259370.0
2017-07-10 11:40:00,33.43,33.47,33.42,33.45,300088.0,23.7751,23.8035,23.768,23.7893,300088.0
2017-07-10 11:50:00,33.45,33.52,33.45,33.51,382272.0,23.7893,23.8391,23.7893,23.832,382272.0
2017-07-10 12:00:00,33.52,33.53,33.46,33.47,217954.0,23.8391,23.8462,23.7964,23.8035,217954.0
2017-07-10 12:10:00,33.48,33.49,33.46,33.47,241189.0,23.8107,23.8178,23.7964,23.8035,241189.0
2017-07-10 12:20:00,33.48,33.48,33.45,33.48,305063.0,23.8107,23.8107,23.7893,23.8107,305063.0
2017-07-10 12:30:00,33.47,33.48,33.45,33.47,143976.0,23.8035,23.8107,23.7893,23.8035,143976.0
2017-07-10 12:40:00,33.47,33.49,33.45,33.48,180475.0,23.8035,23.8178,23.7893,23.8107,180475.0
2017-07-10 12:50:00,33.48,33.5,33.47,33.47,124006.0,23.8107,23.8249,23.8035,23.8035,124006.0
2017-07-10 13:00:00,33.48,33.49,33.46,33.47,203279.0,23.8107,23.8178,23.7964,23.8035,203279.0
2017-07-10 13:10:00,33.47,33.49,33.46,33.48,175757.0,23.8035,23.8178,23.7964,23.8107,175757.0
2017-07-10 13:20:00,33.49,33.5,33.46,33.48,185164.0,23.8178,23.8249,23.7964,23.8107,185164.0
2017-07-10 13:30:00,33.48,33.5,33.46,33.49,176968.0,23.8107,23.8249,23.7964,23.8178,176968.0
2017-07-10 13:40:00,33.48,33.49,33.44,33.45,527483.0,23.8107,23.8178,23.7822,23.7893,527483.0
2017-07-10 13:50:00,33.45,33.46,33.42,33.45,356379.0,23.7893,23.7964,23.768,23.7893,356379.0
2017-07-10 14:00:00,33.45,33.45,33.4,33.43,408106.0,23.7893,23.7893,23.7538,23.7751,408106.0
2017-07-10 14:10:00,33.43,33.43,33.4,33.4,446995.0,23.7751,23.7751,23.7538,23.7538,446995.0
2017-07-10 14:20:00,33.4,33.42,33.37,33.4,375234.0,23.7538,23.768,23.7324,23.7538,375234.0
2017-07-10 14:30:00,33.39,33.4,33.34,33.35,454532.0,23.7466,23.7538,23.7111,23.7182,454532.0
2017-07-10 14:40:00,33.35,33.4,33.35,33.4,164058.0,23.7182,23.7538,23.7182,23.7538,164058.0
2017-07-10 14:50:00,33.39,33.43,33.39,33.41,178436.0,23.7466,23.7751,23.7466,23.7609,178436.0
2017-07-10 15:00:00,33.4,33.46,33.4,33.44,295916.0,23.7538,23.7964,23.7538,23.7822,295916.0
2017-07-10 15:10:00,33.44,33.46,33.4,33.41,236092.0,23.7822,23.7964,23.7538,23.7609,236092.0
2017-07-10 15:20:00,33.41,33.44,33.4,33.42,202585.0,23.7609,23.7822,23.7538,23.768,202585.0
2017-07-10 15:30:00,33.42,33.46,33.42,33.45,348475.0,23.768,23.7964,23.768,23.7893,348475.0
2017-07-10 15:40:00,33.44,33.48,33.42,33.45,538231.0,23.7822,23.8107,23.768,23.7893,538231.0
2017-07-10 15:50:00,33.45,33.46,33.39,33.41,870109.0,23.7893,23.7964,23.7466,23.7609,870109.0
2017-07-11 09:30:00,33.4,33.47,33.37,33.44,372038.0,23.7538,23.8035,23.7324,23.7822,372038.0
2017-07-11 09:40:00,33.45,33.45,33.31,33.32,397672.0,23.7893,23.7893,23.6897,23.6969,397672.0
2017-07-11 09:50:00,33.32,33.35,33.2,33.23,315318.0,23.6969,23.7182,23.6115,23.6329,315318.0
2017-07-11 10:00:00,33.22,33.29,33.22,33.26,326104.0,23.6257,23.6755,23.6257,23.6542,326104.0
2017-07-11 10:10:00,33.26,33.33,33.24,33.32,301264.0,23.6542,23.704,23.64,23.6969,301264.0
2017-07-11 10:20:00,33.32,33.33,33.28,33.3,193061.0,23.6969,23.704,23.6684,23.6826,193061.0
2017-07-11 10:30:00,33.3,33.33,33.28,33.29,263897.0,23.6826,23.704,23.6684,23.6755,263897.0
2017-07-11 10:40:00,33.29,33.29,33.22,33.23,310466.0,23.6755,23.6755,23.6257,23.6329,310466.0
2017-07-11 10:50:00,33.23,33.3,33.23,33.26,215023.0,23.6329,23.6826,23.6329,23.6542,215023.0
2017-07-11 11:00:00,33.26,33.28,33.23,33.23,222414.0,23.6542,23.6684,23.6329,23.6329,222414.0
2017-07-11 11:10:00,33.23,33.25,33.18,33.21,310690.0,23.6329,23.6471,23.5973,23.6186,310690.0
2017-07-11 11:20:00,33.21,33.22,33.1,33.16,454153.0,23.6186,23.6257,23.5404,23.5831,454153.0
2017-07-11 11:30:00,33.16,33.19,33.07,33.08,313139.0,23.5831,23.6044,23.5191,23.5262,313139.0
2017-07-11 11:40:00,33.09,33.13,33.07,33.11,155026.0,23.5333,23.5617,23.5191,23.5475,155026.0
2017-07-11 11:50:00,33.12,33.16,33.1,33.12,201329.0,23.5546,23.5831,23.5404,23.5546,201329.0
2017-07-11 12:00:00,33.12,33.15,33.1,33.12,111380.0,23.5546,23.576,23.5404,23.5546,111380.0
2017-07-11 12:10:00,33.12,33.12,33.07,33.08,163753.0,23.5546,23.5546,23.5191,23.5262,163753.0
2017-07-11 12:20:00,33.08,33.1,33.05,33.1,122486.0,23.5262,23.5404,23.5048,23.5404,122486.0
2017-07-11 12:30:00,33.09,33.15,33.08,33.11,213851.0,23.5333,23.576,23.5262,23.5475,213851.0
2017-07-11 12:40:00,33.11,33.17,33.09,33.17,249023.0,23.5475,23.5902,23.5333,23.5902,249023.0
2017-07-11 12:50:00,33.17,33.21,33.15,33.16,162028.0,23.5902,23.6186,23.576,23.5831,162028.0
2017-07-11 13:00:00,33.16,33.16,33.12,33.13,240021.0,23.5831,23.5831,23.5546,23.5617,240021.0
2017-07-11 13:10:00,33.13,33.14,33.12,33.13,141416.0,23.5617,23.5688,23.5546,23.5617,141416.0
2017-07-11 13:20:00,33.13,33.13,33.07,33.07,158782.0,23.5617,23.5617,23.5191,23.5191,158782.0
2017-07-11 13:30:00,33.07,33.12,33.06,33.1,142308.0,23.5191,23.5546,23.512,23.5404,142308.0
2017-07-11 13:40:00,33.11,33.2,33.09,33.16,239632.0,23.5475,23.6115,23.5333,23.5831,239632.0
2017-07-11 13:50:00,33.16,33.17,33.13,33.14,181607.0,23.5831,23.5902,23.5617,23.5688,181607.0
2017-07-11 14:00:00,33.14,33.18,33.13,33.13,117866.0,23.5688,23.5973,23.5617,23.5617,117866.0
2017-07-11 14:10:00,33.13,33.15,33.1,33.1,111060.0,23.5617,23.576,23.5404,23.5404,111060.0
2017-07-11 14:20:00,33.11,33.15,33.1,33.13,177862.0,23.5475,23.576,23.5404,23.5617,177862.0
2017-07-11 14:30:00,33.14,33.16,33.1,33.15,157560.0,23.5688,23.5831,23.5404,23.576,157560.0
2017-07-11 14:40:00,33.14,33.15,33.1,33.11,203380.0,23.5688,23.576,23.5404,23.5475,203380.0
2017-07-11 14:50:00,33.11,33.15,33.11,33.12,190243.0,23.5475,23.576,23.5475,23.5546,190243.0
2017-07-11 15:00:00,33.11,33.13,33.09,33.13,138300.0,23.5475,23.5617,23.5333,23.5617,138300.0
2017-07-11 15:10:00,33.13,33.2,33.12,33.18,256851.0,23.5617,23.6115,23.5546,23.5973,256851.0
2017-07-11 15:20:00,33.18,33.21,33.17,33.17,356048.0,23.5973,23.6186,23.5902,23.5902,356048.0
2017-07-11 15:30:00,33.17,33.23,33.15,33.16,326221.0,23.5902,23.6329,23.576,23.5831,326221.0
2017-07-11 15:40:00,33.16,33.18,33.13,33.16,336116.0,23.5831,23.5973,23.5617,23.5831,336116.0
2017-07-11 15:50:00,33.16,33.18,33.14,33.16,851207.0,23.5831,23.5973,23.5688,23.5831,851207.0
2017-07-12 09:30:00,33.34,33.4,33.3,33.4,419864.0,23.7111,23.7538,23.6826,23.7538,419864.0
2017-07-12 09:40:00,33.4,33.47,33.36,33.47,455125.0,23.7538,23.8035,23.7253,23.8035,455125.0
2017-07-12 09:50:00,33.47,33.53,33.44,33.45,210601.0,23.8035,23.8462,23.7822,23.7893,210601.0
2017-07-12 10:00:00,33.45,33.47,33.4,33.43,424996.0,23.7893,23.8035,23.7538,23.7751,424996.0
2017-07-12 10:10:00,33.42,33.46,33.4,33.41,216689.0,23.768,23.7964,23.7538,23.7609,216689.0
2017-07-12 10:20:00,33.42,33.44,33.39,33.4,319475.0,23.768,23.7822,23.7466,23.7538,319475.0
2017-07-12 10:30:00,33.41,33.42,33.35,33.37,165066.0,23.7609,23.768,23.7182,23.7324,165066.0
2017-07-12 10:40:00,33.38,33.4,33.36,33.38,605771.0,23.7395,23.7538,23.7253,23.7395,605771.0
2017-07-12 10:50:00,33.38,33.39,33.34,33.39,301046.0,23.7395,23.7466,23.7111,23.7466,301046.0
2017-07-12 11:00:00,33.38,33.4,33.38,33.38,111358.0,23.7395,23.7538,23.7395,23.7395,111358.0
2017-07-12 11:10:00,33.39,33.39,33.32,33.34,437993.0,23.7466,23.7466,23.6969,23.7111,437993.0
2017-07-12 11:20:00,33.34,33.36,33.33,33.34,194023.0,23.7111,23.7253,23.704,23.7111,194023.0
2017-07-12 11:30:00,33.34,33.36,33.32,33.32,130414.0,23.7111,23.7253,23.6969,23.6969,130414.0
2017-07-12 11:40:00,33.32,33.32,33.3,33.32,165141.0,23.6969,23.6969,23.6826,23.6969,165141.0
2017-07-12 11:50:00,33.32,33.35,33.31,33.35,222614.0,23.6969,23.7182,23.6897,23.7182,222614.0
2017-07-12 12:00:00,33.35,33.39,33.34,33.37,160375.0,23.7182,23.7466,23.7111,23.7324,160375.0
2017-07-12 12:10:00,33.38,33.38,33.33,33.34,156101.0,23.7395,23.7395,23.704,23.7111,156101.0
2017-07-12 12:20:00,33.35,33.38,33.34,33.37,73958.0,23.7182,23.7395,23.7111,23.7324,73958.0
2017-07-12 12:30:00,33.38,33.38,33.35,33.37,95320.0,23.7395,23.7395,23.7182,23.7324,95320.0
2017-07-12 12:40:00,33.38,33.39,33.36,33.39,81371.0,23.7395,23.7466,23.7253,23.7466,81371.0
2017-07-12 12:50:00,33.39,33.41,33.38,33.41,102688.0,23.7466,23.7609,23.7395,23.7609,102688.0
2017-07-12 13:00:00,33.41,33.43,33.4,33.41,65519.0,23.7609,23.7751,23.7538,23.7609,65519.0
2017-07-12 13:10:00,33.41,33.42,33.4,33.41,111694.0,23.7609,23.768,23.7538,23.7609,111694.0
2017-07-12 13:20:00,33.41,33.41,33.38,33.41,113421.0,23.7609,23.7609,23.7395,23.7609,113421.0
2017-07-12 13:30:00,33.41,33.44,33.4,33.44,98303.0,23.7609,23.7822,23.7538,23.7822,98303.0
2017-07-12 13:40:00,33.44,33.45,33.43,33.45,94150.0,23.7822,23.7893,23.7751,23.7893,94150.0
2017-07-12 13:50:00,33.45,33.48,33.44,33.48,250945.0,23.7893,23.8107,23.7822,23.8107,250945.0
2017-07-12 14:00:00,33.48,33.48,33.46,33.47,203886.0,23.8107,23.8107,23.7964,23.8035,203886.0
2017-07-12 14:10:00,33.47,33.5,33.46,33.48,279769.0,23.8035,23.8249,23.7964,23.8107,279769.0
2017-07-12 14:20:00,33.48,33.49,33.44,33.44,325756.0,23.8107,23.8178,23.7822,23.7822,325756.0
2017-07-12 14:30:00,33.44,33.45,33.39,33.4,307306.0,23.7822,23.7893,23.7466,23.7538,307306.0
2017-07-12 14:40:00,33.4,33.4,33.33,33.34,303908.0,23.7538,23.7538,23.704,23.7111,303908.0
2017-07-12 14:50:00,33.34,33.39,33.32,33.37,466000.0,23.7111,23.7466,23.6969,23.7324,466000.0
2017-07-12 15:00:00,33.37,33.41,33.36,33.39,248125.0,23.7324,23.7609,23.7253,23.7466,248125.0
2017-07-12 15:10:00,33.39,33.39,33.31,33.31,244998.0,23.7466,23.7466,23.6897,23.6897,244998.0
2017-07-12 15:20:00,33.32,33.34,33.31,33.33,419542.0,23.6969,23.7111,23.6897,23.704,419542.0
2017-07-12 15:30:00,33.32,33.33,33.27,33.3,434615.0,23.6969,23.704,23.6613,23.6826,434615.0
2017-07-12 15:40:00,33.3,33.3,33.22,33.22,538428.0,23.6826,23.6826,23.6257,23.6257,538428.0
2017-07-12 15:50:00,33.22,33.23,33.2,33.23,1456359.0,23.6257,23.6329,23.6115,23.6329,1456359.0
2017-07-13 09:30:00,33.22,33.28,33.15,33.2,490580.0,23.6257,23.6684,23.576,23.6115,490580.0
2017-07-13 09:40:00,33.2,33.22,33.15,33.19,239117.0,23.6115,23.6257,23.576,23.6044,239117.0
2017-07-13 09:50:00,33.19,33.19,33.07,33.07,321633.0,23.6044,23.6044,23.5191,23.5191,321633.0
2017-07-13 10:00:00,33.07,33.07,33.03,33.05,320908.0,23.5191,23.5191,23.4906,23.5048,320908.0
2017-07-13 10:10:00,33.04,33.09,32.99,33.09,463891.0,23.4977,23.5333,23.4622,23.5333,463891.0
2017-07-13 10:20:00,33.09,33.09,33.03,33.07,241651.0,23.5333,23.5333,23.4906,23.5191,241651.0
2017-07-13 10:30:00,33.07,33.12,33.05,33.08,117128.0,23.5191,23.5546,23.5048,23.5262,117128.0
2017-07-13 10:40:00,33.09,33.09,33.02,33.02,142402.0,23.5333,23.5333,23.4835,23.4835,142402.0
2017-07-13 10:50:00,33.02,33.06,33.01,33.01,242837.0,23.4835,23.512,23.4764,23.4764,242837.0
2017-07-13 11:00:00,33.01,33.1,33.0,33.09,186923.0,23.4764,23.5404,23.4693,23.5333,186923.0
2017-07-13 11:10:00,33.1,33.1,33.07,33.1,152510.0,23.5404,23.5404,23.5191,23.5404,152510.0
2017-07-13 11:20:00,33.1,33.16,33.09,33.13,353452.0,23.5404,23.5831,23.5333,23.5617,353452.0
2017-07-13 11:30:00,33.13,33.14,33.1,33.13,375343.0,23.5617,23.5688,23.5404,23.5617,375343.0
2017-07-13 11:40:00,33.13,33.14,33.08,33.13,316556.0,23.5617,23.5688,23.5262,23.5617,316556.0
2017-07-13 11:50:00,33.13,33.14,33.09,33.09,153683.0,23.5617,23.5688,23.5333,23.5333,153683.0
2017-07-13 12:00:00,33.09,33.12,33.09,33.11,109983.0,23.5333,23.5546,23.5333,23.5475,109983.0
2017-07-13 12:10:00,33.11,33.11,33.09,33.09,135661.0,23.5475,23.5475,23.5333,23.5333,135661.0
2017-07-13 12:20:00,33.09,33.11,33.05,33.05,127739.0,23.5333,23.5475,23.5048,23.5048,127739.0
2017-07-13 12:30:00,33.05,33.09,33.05,33.08,221707.0,23.5048,23.5333,23.5048,23.5262,221707.0
2017-07-13 12:40:00,33.08,33.09,33.05,33.07,134510.0,23.5262,23.5333,23.5048,23.5191,134510.0
2017-07-13 12:50:00,33.07,33.09,33.05,33.08,96121.0,23.5191,23.5333,23.5048,23.5262,96121.0
2017-07-13 13:00:00,33.08,33.1,33.08,33.09,143431.0,23.5262,23.5404,23.5262,23.5333,143431.0
2017-07-13 13:10:00,33.09,33.11,33.07,33.09,122239.0,23.5333,23.5475,23.5191,23.5333,122239.0
2017-07-13 13:20:00,33.09,33.13,33.08,33.13,156531.0,23.5333,23.5617,23.5262,23.5617,156531.0
2017-07-13 13:30:00,33.13,33.16,33.12,33.16,209220.0,23.5617,23.5831,23.5546,23.5831,209220.0
2017-07-13 13:40:00,33.16,33.17,33.15,33.16,135614.0,23.5831,23.5902,23.576,23.5831,135614.0
2017-07-13 13:50:00,33.16,33.19,33.14,33.19,249771.0,23.5831,23.6044,23.5688,23.6044,249771.0
2017-07-13 14:00:00,33.19,33.19,33.13,33.14,85296.0,23.6044,23.6044,23.5617,23.5688,85296.0
2017-07-13 14:10:00,33.14,33.16,33.13,33.14,152656.0,23.5688,23.5831,23.5617,23.5688,152656.0
2017-07-13 14:20:00,33.15,33.16,33.13,33.15,107902.0,23.576,23.5831,23.5617,23.576,107902.0
2017-07-13 14:30:00,33.14,33.17,33.13,33.15,126199.0,23.5688,23.5902,23.5617,23.576,126199.0
2017-07-13 14:40:00,33.15,33.28,33.15,33.25,392006.0,23.576,23.6684,23.576,23.6471,392006.0
2017-07-13 14:50:00,33.26,33.3,33.25,33.28,338820.0,23.6542,23.6826,23.6471,23.6684,338820.0
2017-07-13 15:00:00,33.28,33.3,33.21,33.23,249268.0,23.6684,23.6826,23.6186,23.6329,249268.0
2017-07-13 15:10:00,33.23,33.24,33.18,33.2,209938.0,23.6329,23.64,23.5973,23.6115,209938.0
2017-07-13 15:20:00,33.21,33.29,33.2,33.26,368397.0,23.6186,23.6755,23.6115,23.6542,368397.0
2017-07-13 15:30:00,33.26,33.26,33.2,33.23,500361.0,23.6542,23.6542,23.6115,23.6329,500361.0
2017-07-13 15:40:00,33.22,33.33,33.22,33.32,662872.0,23.6257,23.704,23.6257,23.6969,662872.0
2017-07-13 15:50:00,33.31,33.34,33.25,33.27,1415435.0,23.6897,23.7111,23.6471,23.6613,1415435.0
2017-07-14 09:30:00,33.27,33.41,33.24,33.4,595301.0,23.6613,23.7609,23.64,23.7538,595301.0
2017-07-14 09:40:00,33.4,33.42,33.35,33.4,387518.0,23.7538,23.768,23.7182,23.7538,387518.0
2017-07-14 09:50:00,33.4,33.49,33.39,33.46,363611.0,23.7538,23.8178,23.7466,23.7964,363611.0
2017-07-14 10:00:00,33.46,33.47,33.4,33.4,359589.0,23.7964,23.8035,23.7538,23.7538,359589.0
2017-07-14 10:10:00,33.4,33.48,33.4,33.48,288845.0,23.7538,23.8107,23.7538,23.8107,288845.0
2017-07-14 10:20:00,33.47,33.48,33.45,33.45,262121.0,23.8035,23.8107,23.7893,23.7893,262121.0
2017-07-14 10:30:00,33.46,33.48,33.44,33.45,174929.0,23.7964,23.8107,23.7822,23.7893,174929.0
2017-07-14 10:40:00,33.46,33.48,33.44,33.44,274200.0,23.7964,23.8107,23.7822,23.7822,274200.0
2017-07-14 10:50:00,33.44,33.46,33.42,33.43,110819.0,23.7822,23.7964,23.768,23.7751,110819.0
2017-07-14 11:00:00,33.42,33.43,33.37,33.4,193524.0,23.768,23.7751,23.7324,23.7538,193524.0
2017-07-14 11:10:00,33.4,33.43,33.35,33.36,236718.0,23.7538,23.7751,23.7182,23.7253,236718.0
2017-07-14 11:20:00,33.37,33.4,33.35,33.39,267780.0,23.7324,23.7538,23.7182,23.7466,267780.0
2017-07-14 11:30:00,33.39,33.44,33.38,33.44,277761.0,23.7466,23.7822,23.7395,23.7822,277761.0
2017-07-14 11:40:00,33.44,33.46,33.43,33.45,140676.0,23.7822,23.7964,23.7751,23.7893,140676.0
2017-07-14 11:50:00,33.45,33.5,33.44,33.49,231143.0,23.7893,23.8249,23.7822,23.8178,231143.0
2017-07-14 12:00:00,33.49,33.5,33.44,33.45,132559.0,23.8178,23.8249,23.7822,23.7893,132559.0
2017-07-14 12:10:00,33.45,33.49,33.45,33.46,125663.0,23.7893,23.8178,23.7893,23.7964,125663.0
2017-07-14 12:20:00,33.46,33.48,33.46,33.47,162476.0,23.7964,23.8107,23.7964,23.8035,162476.0
2017-07-14 12:30:00,33.48,33.5,33.45,33.48,123494.0,23.8107,23.8249,23.7893,23.8107,123494.0
2017-07-14 12:40:00,33.49,33.5,33.47,33.5,107192.0,23.8178,23.8249,23.8035,23.8249,107192.0
2017-07-14 12:50:00,33.5,33.53,33.49,33.49,176440.0,23.8249,23.8462,23.8178,23.8178,176440.0
2017-07-14 13:00:00,33.49,33.51,33.49,33.5,125808.0,23.8178,23.832,23.8178,23.8249,125808.0
2017-07-14 13:10:00,33.49,33.53,33.48,33.53,135673.0,23.8178,23.8462,23.8107,23.8462,135673.0
2017-07-14 13:20:00,33.52,33.55,33.51,33.52,292363.0,23.8391,23.8604,23.832,23.8391,292363.0
2017-07-14 13:30:00,33.52,33.53,33.49,33.49,115069.0,23.8391,23.8462,23.8178,23.8178,115069.0
2017-07-14 13:40:00,33.5,33.51,33.48,33.49,124739.0,23.8249,23.832,23.8107,23.8178,124739.0
2017-07-14 13:50:00,33.5,33.54,33.49,33.54,207771.0,23.8249,23.8533,23.8178,23.8533,207771.0
2017-07-14 14:00:00,33.54,33.54,33.5,33.51,145981.0,23.8533,23.8533,23.8249,23.832,145981.0
2017-07-14 14:10:00,33.51,33.54,33.51,33.54,89468.0,23.832,23.8533,23.832,23.8533,89468.0
2017-07-14 14:20:00,33.54,33.55,33.52,33.53,101445.0,23.8533,23.8604,23.8391,23.8462,101445.0
2017-07-14 14:30:00,33.53,33.53,33.51,33.52,137752.0,23.8462,23.8462,23.832,23.8391,137752.0
2017-07-14 14:40:00,33.53,33.53,33.5,33.51,81974.0,23.8462,23.8462,23.8249,23.832,81974.0
2017-07-14 14:50:00,33.51,33.53,33.49,33.49,131399.0,23.832,23.8462,23.8178,23.8178,131399.0
2017-07-14 15:00:00,33.49,33.54,33.49,33.54,251186.0,23.8178,23.8533,23.8178,23.8533,251186.0
2017-07-14 15:10:00,33.54,33.55,33.51,33.52,260545.0,23.8533,23.8604,23.832,23.8391,260545.0
2017-07-14 15:20:00,33.52,33.55,33.51,33.54,211051.0,23.8391,23.8604,23.832,23.8533,211051.0
2017-07-14 15:30:00,33.52,33.54,33.48,33.51,563178.0,23.8391,23.8533,23.8107,23.832,563178.0
2017-07-14 15:40:00,33.51,33.52,33.46,33.46,429786.0,23.832,23.8391,23.7964,23.7964,429786.0
2017-07-14 15:50:00,33.47,33.47,33.4,33.43,1613687.0,23.8035,23.8035,23.7538,23.7751,1613687.0
2017-07-17 09:30:00,33.44,33.47,33.37,33.39,464998.0,23.7822,23.8035,23.7324,23.7466,464998.0
2017-07-17 09:40:00,33.38,33.43,33.38,33.43,333278.0,23.7395,23.7751,23.7395,23.7751,333278.0
2017-07-17 09:50:00,33.43,33.47,33.4,33.4,407284.0,23.7751,23.8035,23.7538,23.7538,407284.0
2017-07-17 10:00:00,33.41,33.43,33.39,33.41,368041.0,23.7609,23.7751,23.7466,23.7609,368041.0
2017-07-17 10:10:00,33.41,33.42,33.38,33.39,295066.0,23.7609,23.768,23.7395,23.7466,295066.0
2017-07-17 10:20:00,33.39,33.39,33.33,33.33,222520.0,23.7466,23.7466,23.704,23.704,222520.0
2017-07-17 10:30:00,33.34,33.34,33.27,33.29,406923.0,23.7111,23.7111,23.6613,23.6755,406923.0
2017-07-17 10:40:00,33.28,33.29,33.21,33.27,498991.0,23.6684,23.6755,23.6186,23.6613,498991.0
2017-07-17 10:50:00,33.27,33.31,33.24,33.29,200320.0,23.6613,23.6897,23.64,23.6755,200320.0
2017-07-17 11:00:00,33.29,33.3,33.25,33.27,227228.0,23.6755,23.6826,23.6471,23.6613,227228.0
2017-07-17 11:10:00,33.27,33.31,33.25,33.27,367501.0,23.6613,23.6897,23.6471,23.6613,367501.0
2017-07-17 11:20:00,33.27,33.32,33.26,33.3,208311.0,23.6613,23.6969,23.6542,23.6826,208311.0
2017-07-17 11:30:00,33.3,33.3,33.27,33.27,194822.0,23.6826,23.6826,23.6613,23.6613,194822.0
2017-07-17 11:40:00,33.28,33.29,33.25,33.26,277951.0,23.6684,23.6755,23.6471,23.6542,277951.0
2017-07-17 11:50:00,33.26,33.32,33.25,33.27,269960.0,23.6542,23.6969,23.6471,23.6613,269960.0
2017-07-17 12:00:00,33.28,33.28,33.26,33.28,94565.0,23.6684,23.6684,23.6542,23.6684,94565.0
2017-07-17 12:10:00,33.27,33.28,33.25,33.27,269506.0,23.6613,23.6684,23.6471,23.6613,269506.0
2017-07-17 12:20:00,33.27,33.28,33.24,33.27,169463.0,23.6613,23.6684,23.64,23.6613,169463.0
2017-07-17 12:30:00,33.28,33.28,33.25,33.25,88253.0,23.6684,23.6684,23.6471,23.6471,88253.0
2017-07-17 12:40:00,33.26,33.26,33.25,33.26,92946.0,23.6542,23.6542,23.6471,23.6542,92946.0
2017-07-17 12:50:00,33.26,33.3,33.25,33.3,133891.0,23.6542,23.6826,23.6471,23.6826,133891.0
2017-07-17 13:00:00,33.29,33.3,33.26,33.27,160241.0,23.6755,23.6826,23.6542,23.6613,160241.0
2017-07-17 13:10:00,33.26,33.27,33.25,33.26,155021.0,23.6542,23.6613,23.6471,23.6542,155021.0
2017-07-17 13:20:00,33.26,33.26,33.24,33.25,162407.0,23.6542,23.6542,23.64,23.6471,162407.0
2017-07-17 13:30:00,33.25,33.26,33.23,33.25,376274.0,23.6471,23.6542,23.6329,23.6471,376274.0
2017-07-17 13:40:00,33.25,33.25,33.2,33.2,156071.0,23.6471,23.6471,23.6115,23.6115,156071.0
2017-07-17 13:50:00,33.2,33.21,33.16,33.18,472033.0,23.6115,23.6186,23.5831,23.5973,472033.0
2017-07-17 14:00:00,33.19,33.2,33.17,33.18,336581.0,23.6044,23.6115,23.5902,23.5973,336581.0
2017-07-17 14:10:00,33.19,33.2,33.16,33.17,235172.0,23.6044,23.6115,23.5831,23.5902,235172.0
2017-07-17 14:20:00,33.17,33.19,33.16,33.18,268786.0,23.5902,23.6044,23.5831,23.5973,268786.0
2017-07-17 14:30:00,33.17,33.2,33.17,33.19,336543.0,23.5902,23.6115,23.5902,23.6044,336543.0
2017-07-17 14:40:00,33.19,33.21,33.18,33.18,277793.0,23.6044,23.6186,23.5973,23.5973,277793.0
2017-07-17 14:50:00,33.19,33.2,33.15,33.2,234770.0,23.6044,23.6115,23.576,23.6115,234770.0
2017-07-17 15:00:00,33.2,33.2,33.16,33.17,275538.0,23.6115,23.6115,23.5831,23.5902,275538.0
2017-07-17 15:10:00,33.17,33.18,33.14,33.15,310173.0,23.5902,23.5973,23.5688,23.576,310173.0
2017-07-17 15:20:00,33.14,33.17,33.14,33.16,307572.0,23.5688,23.5902,23.5688,23.5831,307572.0
2017-07-17 15:30:00,33.16,33.18,33.14,33.16,450256.0,23.5831,23.5973,23.5688,23.5831,450256.0
2017-07-17 15:40:00,33.17,33.21,33.16,33.2,589492.0,23.5902,23.6186,23.5831,23.6115,589492.0
2017-07-17 15:50:00,33.2,33.25,33.2,33.24,1527825.0,23.6115,23.6471,23.6115,23.64,1527825.0
2017-07-18 09:30:00,33.23,33.25,33.07,33.12,587339.0,23.6329,23.6471,23.5191,23.5546,587339.0
2017-07-18 09:40:00,33.11,33.12,33.04,33.12,425664.0,23.5475,23.5546,23.4977,23.5546,425664.0
2017-07-18 09:50:00,33.12,33.15,33.08,33.12,268727.0,23.5546,23.576,23.5262,23.5546,268727.0
2017-07-18 10:00:00,33.12,33.14,33.09,33.12,221014.0,23.5546,23.5688,23.5333,23.5546,221014.0
2017-07-18 10:10:00,33.13,33.21,33.12,33.14,424295.0,23.5617,23.6186,23.5546,23.5688,424295.0
2017-07-18 10:20:00,33.14,33.15,33.1,33.15,313781.0,23.5688,23.576,23.5404,23.576,313781.0
2017-07-18 10:30:00,33.15,33.16,33.12,33.12,181069.0,23.576,23.5831,23.5546,23.5546,181069.0
2017-07-18 10:40:00,33.13,33.13,33.04,33.09,276394.0,23.5617,23.5617,23.4977,23.5333,276394.0
2017-07-18 10:50:00,33.1,33.16,33.07,33.16,376489.0,23.5404,23.5831,23.5191,23.5831,376489.0
2017-07-18 11:00:00,33.16,33.24,33.14,33.22,245446.0,23.5831,23.64,23.5688,23.6257,245446.0
2017-07-18 11:10:00,33.21,33.23,33.17,33.22,188231.0,23.6186,23.6329,23.5902,23.6257,188231.0
2017-07-18 11:20:00,33.21,33.24,33.19,33.22,191439.0,23.6186,23.64,23.6044,23.6257,191439.0
2017-07-18 11:30:00,33.23,33.24,33.19,33.23,135935.0,23.6329,23.64,23.6044,23.6329,135935.0
2017-07-18 11:40:00,33.23,33.25,33.21,33.22,175552.0,23.6329,23.6471,23.6186,23.6257,175552.0
2017-07-18 11:50:00,33.23,33.24,33.18,33.23,257896.0,23.6329,23.64,23.5973,23.6329,257896.0
2017-07-18 12:00:00,33.23,33.24,33.2,33.23,329444.0,23.6329,23.64,23.6115,23.6329,329444.0
2017-07-18 12:10:00,33.23,33.25,33.22,33.25,255124.0,23.6329,23.6471,23.6257,23.6471,255124.0
2017-07-18 12:20:00,33.25,33.27,33.24,33.27,131734.0,23.6471,23.6613,23.64,23.6613,131734.0
2017-07-18 12:30:00,33.27,33.29,33.23,33.27,335588.0,23.6613,23.6755,23.6329,23.6613,335588.0
2017-07-18 12:40:00,33.28,33.28,33.23,33.25,184418.0,23.6684,23.6684,23.6329,23.6471,184418.0
2017-07-18 12:50:00,33.25,33.26,33.23,33.25,386455.0,23.6471,23.6542,23.6329,23.6471,386455.0
2017-07-18 13:00:00,33.25,33.29,33.23,33.29,517932.0,23.6471,23.6755,23.6329,23.6755,517932.0
2017-07-18 13:10:00,33.29,33.29,33.26,33.27,179487.0,23.6755,23.6755,23.6542,23.6613,179487.0
2017-07-18 13:20:00,33.27,33.3,33.26,33.26,154069.0,23.6613,23.6826,23.6542,23.6542,154069.0
2017-07-18 13:30:00,33.27,33.3,33.25,33.3,167664.0,23.6613,23.6826,23.6471,23.6826,167664.0
2017-07-18 13:40:00,33.3,33.34,33.29,33.34,239935.0,23.6826,23.7111,23.6755,23.7111,239935.0
2017-07-18 13:50:00,33.34,33.36,33.33,33.35,287824.0,23.7111,23.7253,23.704,23.7182,287824.0
2017-07-18 14:00:00,33.36,33.36,33.31,33.34,188891.0,23.7253,23.7253,23.6897,23.7111,188891.0
2017-07-18 14:10:00,33.34,33.34,33.31,33.33,195148.0,23.7111,23.7111,23.6897,23.704,195148.0
2017-07-18 14:20:00,33.33,33.34,33.3,33.32,253133.0,23.704,23.7111,23.6826,23.6969,253133.0
2017-07-18 14:30:00,33.32,33.33,33.3,33.31,295152.0,23.6969,23.704,23.6826,23.6897,295152.0
2017-07-18 14:40:00,33.3,33.31,33.28,33.3,284801.0,23.6826,23.6897,23.6684,23.6826,284801.0
2017-07-18 14:50:00,33.3,33.31,33.29,33.31,239506.0,23.6826,23.6897,23.6755,23.6897,239506.0
2017-07-18 15:00:00,33.3,33.31,33.27,33.27,261583.0,23.6826,23.6897,23.6613,23.6613,261583.0
2017-07-18 15:10:00,33.27,33.31,33.27,33.31,389662.0,23.6613,23.6897,23.6613,23.6897,389662.0
2017-07-18 15:20:00,33.31,33.35,33.3,33.33,345765.0,23.6897,23.7182,23.6826,23.704,345765.0
2017-07-18 15:30:00,33.34,33.35,33.29,33.35,366466.0,23.7111,23.7182,23.6755,23.7182,366466.0
2017-07-18 15:40:00,33.34,33.39,33.34,33.38,780504.0,23.7111,23.7466,23.7111,23.7395,780504.0
2017-07-18 15:50:00,33.38,33.38,33.33,33.35,1216265.0,23.7395,23.7395,23.704,23.7182,1216265.0
2017-07-19 09:30:00,33.37,33.46,33.31,33.39,614194.0,23.7324,23.7964,23.6897,23.7466,614194.0
2017-07-19 09:40:00,33.38,33.44,33.38,33.4,313234.0,23.7395,23.7822,23.7395,23.7538,313234.0
2017-07-19 09:50:00,33.4,33.44,33.39,33.44,274427.0,23.7538,23.7822,23.7466,23.7822,274427.0
2017-07-19 10:00:00,33.44,33.5,33.44,33.49,324335.0,23.7822,23.8249,23.7822,23.8178,324335.0
2017-07-19 10:10:00,33.48,33.52,33.4,33.42,415624.0,23.8107,23.8391,23.7538,23.768,415624.0
2017-07-19 10:20:00,33.43,33.44,33.39,33.42,201269.0,23.7751,23.7822,23.7466,23.768,201269.0
2017-07-19 10:30:00,33.42,33.48,33.4,33.44,380020.0,23.768,23.8107,23.7538,23.7822,380020.0
2017-07-19 10:40:00,33.43,33.47,33.41,33.47,179111.0,23.7751,23.8035,23.7609,23.8035,179111.0
2017-07-19 10:50:00,33.47,33.49,33.46,33.47,121334.0,23.8035,23.8178,23.7964,23.8035,121334.0
2017-07-19 11:00:00,33.47,33.52,33.46,33.48,377736.0,23.8035,23.8391,23.7964,23.8107,377736.0
2017-07-19 11:10:00,33.48,33.53,33.48,33.5,187442.0,23.8107,23.8462,23.8107,23.8249,187442.0
2017-07-19 11:20:00,33.5,33.55,33.5,33.54,387455.0,23.8249,23.8604,23.8249,23.8533,387455.0
2017-07-19 11:30:00,33.54,33.6,33.53,33.59,569057.0,23.8533,23.896,23.8462,23.8889,569057.0
2017-07-19 11:40:00,33.59,33.66,33.59,33.62,687704.0,23.8889,23.9387,23.8889,23.9102,687704.0
2017-07-19 11:50:00,33.61,33.69,33.6,33.65,900558.0,23.9031,23.96,23.896,23.9316,900558.0
2017-07-19 12:00:00,33.65,33.69,33.65,33.67,382711.0,23.9316,23.96,23.9316,23.9458,382711.0
2017-07-19 12:10:00,33.67,33.69,33.66,33.68,349731.0,23.9458,23.96,23.9387,23.9529,349731.0
2017-07-19 12:20:00,33.68,33.69,33.66,33.66,361247.0,23.9529,23.96,23.9387,23.9387,361247.0
2017-07-19 12:30:00,33.66,33.69,33.65,33.66,425353.0,23.9387,23.96,23.9316,23.9387,425353.0
2017-07-19 12:40:00,33.66,33.67,33.65,33.66,194562.0,23.9387,23.9458,23.9316,23.9387,194562.0
2017-07-19 12:50:00,33.66,33.66,33.63,33.64,206167.0,23.9387,23.9387,23.9173,23.9244,206167.0
2017-07-19 13:00:00,33.63,33.65,33.6,33.61,250312.0,23.9173,23.9316,23.896,23.9031,250312.0
2017-07-19 13:10:00,33.61,33.63,33.57,33.62,294016.0,23.9031,23.9173,23.8747,23.9102,294016.0
2017-07-19 13:20:00,33.62,33.62,33.57,33.6,178342.0,23.9102,23.9102,23.8747,23.896,178342.0
2017-07-19 13:30:00,33.6,33.62,33.59,33.61,129969.0,23.896,23.9102,23.8889,23.9031,129969.0
2017-07-19 13:40:00,33.61,33.63,33.6,33.62,104364.0,23.9031,23.9173,23.896,23.9102,104364.0
2017-07-19 13:50:00,33.63,33.64,33.61,33.62,151217.0,23.9173,23.9244,23.9031,23.9102,151217.0
2017-07-19 14:00:00,33.62,33.65,33.58,33.59,326596.0,23.9102,23.9316,23.8818,23.8889,326596.0
2017-07-19 14:10:00,33.6,33.61,33.59,33.61,94548.0,23.896,23.9031,23.8889,23.9031,94548.0
2017-07-19 14:20:00,33.6,33.61,33.59,33.61,155745.0,23.896,23.9031,23.8889,23.9031,155745.0
2017-07-19 14:30:00,33.61,33.62,33.6,33.61,121481.0,23.9031,23.9102,23.896,23.9031,121481.0
2017-07-19 14:40:00,33.62,33.62,33.59,33.59,75661.0,23.9102,23.9102,23.8889,23.8889,75661.0
2017-07-19 14:50:00,33.59,33.61,33.58,33.6,156576.0,23.8889,23.9031,23.8818,23.896,156576.0
2017-07-19 15:00:00,33.6,33.6,33.56,33.59,291464.0,23.896,23.896,23.8675,23.8889,291464.0
2017-07-19 15:10:00,33.59,33.59,33.58,33.58,106217.0,23.8889,23.8889,23.8818,23.8818,106217.0
2017-07-19 15:20:00,33.59,33.59,33.57,33.57,193686.0,23.8889,23.8889,23.8747,23.8747,193686.0
2017-07-19 15:30:00,33.58,33.58,33.54,33.56,396411.0,23.8818,23.8818,23.8533,23.8675,396411.0
2017-07-19 15:40:00,33.56,33.58,33.54,33.57,375697.0,23.8675,23.8818,23.8533,23.8747,375697.0
2017-07-19 15:50:00,33.57,33.62,33.55,33.62,1694653.0,23.8747,23.9102,23.8604,23.9102,1694653.0
2017-07-20 09:30:00,33.46,33.65,33.42,33.62,773746.0,23.7964,23.9316,23.768,23.9102,773746.0
2017-07-20 09:40:00,33.62,33.64,33.52,33.64,499592.0,23.9102,23.9244,23.8391,23.9244,499592.0
2017-07-20 09:50:00,33.63,33.7,33.6,33.61,430161.0,23.9173,23.9671,23.896,23.9031,430161.0
2017-07-20 10:00:00,33.62,33.65,33.56,33.57,220717.0,23.9102,23.9316,23.8675,23.8747,220717.0
2017-07-20 10:10:00,33.58,33.62,33.48,33.54,364888.0,23.8818,23.9102,23.8107,23.8533,364888.0
2017-07-20 10:20:00,33.54,33.55,33.48,33.5,209564.0,23.8533,23.8604,23.8107,23.8249,209564.0
2017-07-20 10:30:00,33.49,33.51,33.43,33.44,329780.0,23.8178,23.832,23.7751,23.7822,329780.0
2017-07-20 10:40:00,33.44,33.48,33.43,33.45,305422.0,23.7822,23.8107,23.7751,23.7893,305422.0
2017-07-20 10:50:00,33.45,33.48,33.43,33.47,144743.0,23.7893,23.8107,23.7751,23.8035,144743.0
2017-07-20 11:00:00,33.47,33.5,33.43,33.49,244712.0,23.8035,23.8249,23.7751,23.8178,244712.0
2017-07-20 11:10:00,33.5,33.5,33.39,33.39,473104.0,23.8249,23.8249,23.7466,23.7466,473104.0
2017-07-20 11:20:00,33.4,33.42,33.33,33.35,349234.0,23.7538,23.768,23.704,23.7182,349234.0
2017-07-20 11:30:00,33.36,33.44,33.35,33.39,327735.0,23.7253,23.7822,23.7182,23.7466,327735.0
2017-07-20 11:40:00,33.39,33.44,33.38,33.43,492883.0,23.7466,23.7822,23.7395,23.7751,492883.0
2017-07-20 11:50:00,33.43,33.46,33.41,33.44,216728.0,23.7751,23.7964,23.7609,23.7822,216728.0
2017-07-20 12:00:00,33.44,33.46,33.42,33.45,197697.0,23.7822,23.7964,23.768,23.7893,197697.0
2017-07-20 12:10:00,33.45,33.5,33.43,33.45,481675.0,23.7893,23.8249,23.7751,23.7893,481675.0
2017-07-20 12:20:00,33.45,33.5,33.45,33.5,122543.0,23.7893,23.8249,23.7893,23.8249,122543.0
2017-07-20 12:30:00,33.5,33.53,33.48,33.51,181221.0,23.8249,23.8462,23.8107,23.832,181221.0
2017-07-20 12:40:00,33.51,33.52,33.49,33.51,177024.0,23.832,23.8391,23.8178,23.832,177024.0
2017-07-20 12:50:00,33.51,33.54,33.5,33.53,228387.0,23.832,23.8533,23.8249,23.8462,228387.0
2017-07-20 13:00:00,33.52,33.54,33.48,33.54,191024.0,23.8391,23.8533,23.8107,23.8533,191024.0
2017-07-20 13:10:00,33.53,33.57,33.52,33.55,371433.0,23.8462,23.8747,23.8391,23.8604,371433.0
2017-07-20 13:20:00,33.55,33.58,33.53,33.54,207322.0,23.8604,23.8818,23.8462,23.8533,207322.0
2017-07-20 13:30:00,33.54,33.56,33.53,33.54,131601.0,23.8533,23.8675,23.8462,23.8533,131601.0
2017-07-20 13:40:00,33.54,33.6,33.53,33.58,221953.0,23.8533,23.896,23.8462,23.8818,221953.0
2017-07-20 13:50:00,33.58,33.59,33.54,33.56,150239.0,23.8818,23.8889,23.8533,23.8675,150239.0
2017-07-20 14:00:00,33.55,33.59,33.55,33.58,167626.0,23.8604,23.8889,23.8604,23.8818,167626.0
2017-07-20 14:10:00,33.57,33.6,33.56,33.58,364633.0,23.8747,23.896,23.8675,23.8818,364633.0
2017-07-20 14:20:00,33.58,33.6,33.55,33.59,274558.0,23.8818,23.896,23.8604,23.8889,274558.0
2017-07-20 14:30:00,33.58,33.59,33.51,33.51,264762.0,23.8818,23.8889,23.832,23.832,264762.0
2017-07-20 14:40:00,33.52,33.58,33.51,33.57,252552.0,23.8391,23.8818,23.832,23.8747,252552.0
2017-07-20 14:50:00,33.57,33.64,33.56,33.64,304561.0,23.8747,23.9244,23.8675,23.9244,304561.0
2017-07-20 15:00:00,33.64,33.65,33.58,33.61,291968.0,23.9244,23.9316,23.8818,23.9031,291968.0
2017-07-20 15:10:00,33.61,33.63,33.58,33.59,289438.0,23.9031,23.9173,23.8818,23.8889,289438.0
2017-07-20 15:20:00,33.59,33.63,33.58,33.63,275653.0,23.8889,23.9173,23.8818,23.9173,275653.0
2017-07-20 15:30:00,33.63,33.63,33.58,33.61,365890.0,23.9173,23.9173,23.8818,23.9031,365890.0
2017-07-20 15:40:00,33.61,33.61,33.57,33.58,431904.0,23.9031,23.9031,23.8747,23.8818,431904.0
2017-07-20 15:50:00,33.59,33.59,33.54,33.55,1602228.0,23.8889,23.8889,23.8533,23.8604,1602228.0
2017-07-21 09:30:00,33.47,33.58,33.45,33.5,1804348.0,23.8035,23.8818,23.7893,23.8249,1804348.0
2017-07-21 09:40:00,33.51,33.54,33.5,33.51,222253.0,23.832,23.8533,23.8249,23.832,222253.0
2017-07-21 09:50:00,33.51,33.58,33.48,33.55,254086.0,23.832,23.8818,23.8107,23.8604,254086.0
2017-07-21 10:00:00,33.55,33.55,33.47,33.54,285796.0,23.8604,23.8604,23.8035,23.8533,285796.0
2017-07-21 10:10:00,33.54,33.56,33.47,33.5,306372.0,23.8533,23.8675,23.8035,23.8249,306372.0
2017-07-21 10:20:00,33.5,33.54,33.47,33.49,247491.0,23.8249,23.8533,23.8035,23.8178,247491.0
2017-07-21 10:30:00,33.49,33.51,33.47,33.49,147880.0,23.8178,23.832,23.8035,23.8178,147880.0
2017-07-21 10:40:00,33.49,33.51,33.48,33.5,214137.0,23.8178,23.832,23.8107,23.8249,214137.0
2017-07-21 10:50:00,33.5,33.54,33.49,33.5,217424.0,23.8249,23.8533,23.8178,23.8249,217424.0
2017-07-21 11:00:00,33.49,33.54,33.49,33.52,95983.0,23.8178,23.8533,23.8178,23.8391,95983.0
2017-07-21 11:10:00,33.52,33.56,33.51,33.55,163216.0,23.8391,23.8675,23.832,23.8604,163216.0
2017-07-21 11:20:00,33.54,33.55,33.5,33.52,142022.0,23.8533,23.8604,23.8249,23.8391,142022.0
2017-07-21 11:30:00,33.51,33.55,33.51,33.53,144887.0,23.832,23.8604,23.832,23.8462,144887.0
2017-07-21 11:40:00,33.53,33.54,33.49,33.5,160651.0,23.8462,23.8533,23.8178,23.8249,160651.0
2017-07-21 11:50:00,33.51,33.55,33.5,33.54,147852.0,23.832,23.8604,23.8249,23.8533,147852.0
2017-07-21 12:00:00,33.55,33.56,33.52,33.53,135561.0,23.8604,23.8675,23.8391,23.8462,135561.0
2017-07-21 12:10:00,33.54,33.54,33.49,33.51,130479.0,23.8533,23.8533,23.8178,23.832,130479.0
2017-07-21 12:20:00,33.51,33.51,33.48,33.48,118621.0,23.832,23.832,23.8107,23.8107,118621.0
2017-07-21 12:30:00,33.48,33.5,33.48,33.48,99257.0,23.8107,23.8249,23.8107,23.8107,99257.0
2017-07-21 12:40:00,33.48,33.51,33.48,33.5,173495.0,23.8107,23.832,23.8107,23.8249,173495.0
2017-07-21 12:50:00,33.5,33.5,33.45,33.45,227773.0,23.8249,23.8249,23.7893,23.7893,227773.0
2017-07-21 13:00:00,33.46,33.5,33.45,33.5,145093.0,23.7964,23.8249,23.7893,23.8249,145093.0
2017-07-21 13:10:00,33.49,33.5,33.48,33.48,102423.0,23.8178,23.8249,23.8107,23.8107,102423.0
2017-07-21 13:20:00,33.49,33.5,33.46,33.49,262406.0,23.8178,23.8249,23.7964,23.8178,262406.0
2017-07-21 13:30:00,33.49,33.5,33.47,33.5,95310.0,23.8178,23.8249,23.8035,23.8249,95310.0
2017-07-21 13:40:00,33.5,33.5,33.47,33.5,139033.0,23.8249,23.8249,23.8035,23.8249,139033.0
2017-07-21 13:50:00,33.5,33.5,33.47,33.48,139201.0,23.8249,23.8249,23.8035,23.8107,139201.0
2017-07-21 14:00:00,33.48,33.49,33.42,33.42,224538.0,23.8107,23.8178,23.768,23.768,224538.0
2017-07-21 14:10:00,33.43,33.44,33.4,33.44,225864.0,23.7751,23.7822,23.7538,23.7822,225864.0
2017-07-21 14:20:00,33.44,33.46,33.43,33.45,213214.0,23.7822,23.7964,23.7751,23.7893,213214.0
2017-07-21 14:30:00,33.44,33.45,33.43,33.44,212973.0,23.7822,23.7893,23.7751,23.7822,212973.0
2017-07-21 14:40:00,33.43,33.45,33.42,33.42,108982.0,23.7751,23.7893,23.768,23.768,108982.0
2017-07-21 14:50:00,33.43,33.45,33.42,33.43,123609.0,23.7751,23.7893,23.768,23.7751,123609.0
2017-07-21 15:00:00,33.43,33.43,33.39,33.4,164225.0,23.7751,23.7751,23.7466,23.7538,164225.0
2017-07-21 15:10:00,33.4,33.44,33.39,33.43,282125.0,23.7538,23.7822,23.7466,23.7751,282125.0
2017-07-21 15:20:00,33.43,33.43,33.41,33.41,497020.0,23.7751,23.7751,23.7609,23.7609,497020.0
2017-07-21 15:30:00,33.42,33.42,33.39,33.42,328183.0,23.768,23.768,23.7466,23.768,328183.0
2017-07-21 15:40:00,33.41,33.44,33.41,33.44,320918.0,23.7609,23.7822,23.7609,23.7822,320918.0
2017-07-21 15:50:00,33.44,33.48,33.43,33.46,962367.0,23.7822,23.8107,23.7751,23.7964,962367.0
2017-07-24 09:30:00,33.38,33.45,33.33,33.37,476984.0,23.7395,23.7893,23.704,23.7324,476984.0
2017-07-24 09:40:00,33.37,33.38,33.25,33.29,267246.0,23.7324,23.7395,23.6471,23.6755,267246.0
2017-07-24 09:50:00,33.29,33.31,33.25,33.26,238078.0,23.6755,23.6897,23.6471,23.6542,238078.0
2017-07-24 10:00:00,33.26,33.27,33.23,33.25,364578.0,23.6542,23.6613,23.6329,23.6471,364578.0
2017-07-24 10:10:00,33.25,33.26,33.21,33.25,302222.0,23.6471,23.6542,23.6186,23.6471,302222.0
2017-07-24 10:20:00,33.25,33.26,33.24,33.25,222456.0,23.6471,23.6542,23.64,23.6471,222456.0
2017-07-24 10:30:00,33.25,33.25,33.2,33.21,355960.0,23.6471,23.6471,23.6115,23.6186,355960.0
2017-07-24 10:40:00,33.2,33.23,33.18,33.19,243767.0,23.6115,23.6329,23.5973,23.6044,243767.0
2017-07-24 10:50:00,33.19,33.21,33.17,33.21,229374.0,23.6044,23.6186,23.5902,23.6186,229374.0
2017-07-24 11:00:00,33.2,33.27,33.19,33.27,322442.0,23.6115,23.6613,23.6044,23.6613,322442.0
2017-07-24 11:10:00,33.27,33.29,33.24,33.29,241195.0,23.6613,23.6755,23.64,23.6755,241195.0
2017-07-24 11:20:00,33.28,33.31,33.28,33.31,294516.0,23.6684,23.6897,23.6684,23.6897,294516.0
2017-07-24 11:30:00,33.31,33.35,33.3,33.34,176828.0,23.6897,23.7182,23.6826,23.7111,176828.0
2017-07-24 11:40:00,33.35,33.35,33.33,33.35,152085.0,23.7182,23.7182,23.704,23.7182,152085.0
2017-07-24 11:50:00,33.34,33.38,33.34,33.38,234648.0,23.7111,23.7395,23.7111,23.7395,234648.0
2017-07-24 12:00:00,33.38,33.38,33.36,33.37,151974.0,23.7395,23.7395,23.7253,23.7324,151974.0
2017-07-24 12:10:00,33.37,33.37,33.36,33.36,76344.0,23.7324,23.7324,23.7253,23.7253,76344.0
2017-07-24 12:20:00,33.37,33.4,33.36,33.4,118662.0,23.7324,23.7538,23.7253,23.7538,118662.0
2017-07-24 12:30:00,33.39,33.4,33.35,33.37,181097.0,23.7466,23.7538,23.7182,23.7324,181097.0
2017-07-24 12:40:00,33.37,33.4,33.33,33.35,297444.0,23.7324,23.7538,23.704,23.7182,297444.0
2017-07-24 12:50:00,33.35,33.38,33.34,33.37,122167.0,23.7182,23.7395,23.7111,23.7324,122167.0
2017-07-24 13:00:00,33.36,33.37,33.35,33.36,138567.0,23.7253,23.7324,23.7182,23.7253,138567.0
2017-07-24 13:10:00,33.36,33.37,33.34,33.36,153272.0,23.7253,23.7324,23.7111,23.7253,153272.0
2017-07-24 13:20:00,33.37,33.39,33.36,33.39,130042.0,23.7324,23.7466,23.7253,23.7466,130042.0
2017-07-24 13:30:00,33.38,33.4,33.36,33.4,270561.0,23.7395,23.7538,23.7253,23.7538,270561.0
2017-07-24 13:40:00,33.4,33.4,33.38,33.4,203893.0,23.7538,23.7538,23.7395,23.7538,203893.0
2017-07-24 13:50:00,33.4,33.42,33.38,33.4,173209.0,23.7538,23.768,23.7395,23.7538,173209.0
2017-07-24 14:00:00,33.4,33.42,33.39,33.4,123222.0,23.7538,23.768,23.7466,23.7538,123222.0
2017-07-24 14:10:00,33.4,33.42,33.39,33.41,144216.0,23.7538,23.768,23.7466,23.7609,144216.0
2017-07-24 14:20:00,33.4,33.42,33.4,33.41,153061.0,23.7538,23.768,23.7538,23.7609,153061.0
2017-07-24 14:30:00,33.41,33.42,33.38,33.4,382949.0,23.7609,23.768,23.7395,23.7538,382949.0
2017-07-24 14:40:00,33.4,33.43,33.39,33.41,215382.0,23.7538,23.7751,23.7466,23.7609,215382.0
2017-07-24 14:50:00,33.42,33.43,33.4,33.41,132816.0,23.768,23.7751,23.7538,23.7609,132816.0
2017-07-24 15:00:00,33.41,33.42,33.35,33.37,229217.0,23.7609,23.768,23.7182,23.7324,229217.0
2017-07-24 15:10:00,33.37,33.38,33.35,33.36,217465.0,23.7324,23.7395,23.7182,23.7253,217465.0
2017-07-24 15:20:00,33.36,33.37,33.35,33.36,278194.0,23.7253,23.7324,23.7182,23.7253,278194.0
2017-07-24 15:30:00,33.36,33.39,33.35,33.38,302083.0,23.7253,23.7466,23.7182,23.7395,302083.0
2017-07-24 15:40:00,33.38,33.39,33.36,33.38,324329.0,23.7395,23.7466,23.7253,23.7395,324329.0
2017-07-24 15:50:00,33.38,33.4,33.31,33.34,2022328.0,23.7395,23.7538,23.6897,23.7111,2022328.0
2017-07-25 09:30:00,33.38,33.48,33.23,33.35,650013.0,23.7395,23.8107,23.6329,23.7182,650013.0
2017-07-25 09:40:00,33.35,33.42,33.27,33.31,538361.0,23.7182,23.768,23.6613,23.6897,538361.0
2017-07-25 09:50:00,33.31,33.34,33.27,33.33,262379.0,23.6897,23.7111,23.6613,23.704,262379.0
2017-07-25 10:00:00,33.33,33.37,33.27,33.29,369757.0,23.704,23.7324,23.6613,23.6755,369757.0
2017-07-25 10:10:00,33.28,33.3,33.24,33.25,598544.0,23.6684,23.6826,23.64,23.6471,598544.0
2017-07-25 10:20:00,33.25,33.33,33.24,33.26,341897.0,23.6471,23.704,23.64,23.6542,341897.0
2017-07-25 10:30:00,33.27,33.28,33.22,33.27,475689.0,23.6613,23.6684,23.6257,23.6613,475689.0
2017-07-25 10:40:00,33.27,33.28,33.2,33.21,517784.0,23.6613,23.6684,23.6115,23.6186,517784.0
2017-07-25 10:50:00,33.22,33.23,33.17,33.21,396435.0,23.6257,23.6329,23.5902,23.6186,396435.0
2017-07-25 11:00:00,33.2,33.24,33.18,33.23,206400.0,23.6115,23.64,23.5973,23.6329,206400.0
2017-07-25 11:10:00,33.22,33.23,33.2,33.2,193881.0,23.6257,23.6329,23.6115,23.6115,193881.0
2017-07-25 11:20:00,33.21,33.25,33.19,33.22,225710.0,23.6186,23.6471,23.6044,23.6257,225710.0
2017-07-25 11:30:00,33.22,33.24,33.2,33.2,287199.0,23.6257,23.64,23.6115,23.6115,287199.0
2017-07-25 11:40:00,33.21,33.24,33.19,33.22,266776.0,23.6186,23.64,23.6044,23.6257,266776.0
2017-07-25 11:50:00,33.22,33.25,33.19,33.23,289063.0,23.6257,23.6471,23.6044,23.6329,289063.0
2017-07-25 12:00:00,33.22,33.24,33.2,33.2,320612.0,23.6257,23.64,23.6115,23.6115,320612.0
2017-07-25 12:10:00,33.21,33.21,33.19,33.2,261903.0,23.6186,23.6186,23.6044,23.6115,261903.0
2017-07-25 12:20:00,33.2,33.22,33.18,33.21,125717.0,23.6115,23.6257,23.5973,23.6186,125717.0
2017-07-25 12:30:00,33.21,33.22,33.19,33.21,90898.0,23.6186,23.6257,23.6044,23.6186,90898.0
2017-07-25 12:40:00,33.21,33.22,33.2,33.22,178015.0,23.6186,23.6257,23.6115,23.6257,178015.0
2017-07-25 12:50:00,33.22,33.23,33.2,33.21,188053.0,23.6257,23.6329,23.6115,23.6186,188053.0
2017-07-25 13:00:00,33.22,33.23,33.2,33.23,113204.0,23.6257,23.6329,23.6115,23.6329,113204.0
2017-07-25 13:10:00,33.23,33.26,33.22,33.26,153226.0,23.6329,23.6542,23.6257,23.6542,153226.0
2017-07-25 13:20:00,33.26,33.28,33.24,33.27,182411.0,23.6542,23.6684,23.64,23.6613,182411.0
2017-07-25 13:30:00,33.27,33.28,33.26,33.27,70674.0,23.6613,23.6684,23.6542,23.6613,70674.0
2017-07-25 13:40:00,33.28,33.29,33.23,33.23,224838.0,23.6684,23.6755,23.6329,23.6329,224838.0
2017-07-25 13:50:00,33.23,33.24,33.21,33.22,242270.0,23.6329,23.64,23.6186,23.6257,242270.0
2017-07-25 14:00:00,33.21,33.22,33.2,33.2,188651.0,23.6186,23.6257,23.6115,23.6115,188651.0
2017-07-25 14:10:00,33.2,33.23,33.2,33.22,242452.0,23.6115,23.6329,23.6115,23.6257,242452.0
2017-07-25 14:20:00,33.22,33.23,33.21,33.23,168431.0,23.6257,23.6329,23.6186,23.6329,168431.0
2017-07-25 14:30:00,33.23,33.24,33.18,33.19,283870.0,23.6329,23.64,23.5973,23.6044,283870.0
2017-07-25 14:40:00,33.18,33.19,33.11,33.12,495642.0,23.5973,23.6044,23.5475,23.5546,495642.0
2017-07-25 14:50:00,33.12,33.13,33.1,33.12,345533.0,23.5546,23.5617,23.5404,23.5546,345533.0
2017-07-25 15:00:00,33.12,33.14,33.1,33.12,500998.0,23.5546,23.5688,23.5404,23.5546,500998.0
2017-07-25 15:10:00,33.12,33.12,33.08,33.09,482024.0,23.5546,23.5546,23.5262,23.5333,482024.0
2017-07-25 15:20:00,33.09,33.1,33.06,33.06,473090.0,23.5333,23.5404,23.512,23.512,473090.0
2017-07-25 15:30:00,33.07,33.08,33.03,33.03,807712.0,23.5191,23.5262,23.4906,23.4906,807712.0
2017-07-25 15:40:00,33.03,33.08,33.01,33.07,1204434.0,23.4906,23.5262,23.4764,23.5191,1204434.0
2017-07-25 15:50:00,33.07,33.1,33.06,33.09,1627163.0,23.5191,23.5404,23.512,23.5333,1627163.0
2017-07-26 09:30:00,33.09,33.1,33.0,33.03,526943.0,23.5333,23.5404,23.4693,23.4906,526943.0
2017-07-26 09:40:00,33.02,33.04,32.93,32.93,446066.0,23.4835,23.4977,23.4195,23.4195,446066.0
2017-07-26 09:50:00,32.94,32.99,32.91,32.91,325388.0,23.4266,23.4622,23.4053,23.4053,325388.0
2017-07-26 10:00:00,32.91,32.98,32.91,32.91,439504.0,23.4053,23.4551,23.4053,23.4053,439504.0
2017-07-26 10:10:00,32.92,32.93,32.88,32.91,506636.0,23.4124,23.4195,23.3839,23.4053,506636.0
2017-07-26 10:20:00,32.9,32.92,32.82,32.89,484830.0,23.3982,23.4124,23.3413,23.391,484830.0
2017-07-26 10:30:00,32.89,32.94,32.87,32.94,354000.0,23.391,23.4266,23.3768,23.4266,354000.0
2017-07-26 10:40:00,32.94,32.94,32.9,32.92,236637.0,23.4266,23.4266,23.3982,23.4124,236637.0
2017-07-26 10:50:00,32.91,32.94,32.9,32.9,213544.0,23.4053,23.4266,23.3982,23.3982,213544.0
2017-07-26 11:00:00,32.91,32.96,32.89,32.95,202650.0,23.4053,23.4408,23.391,23.4337,202650.0
2017-07-26 11:10:00,32.95,32.99,32.93,32.98,194173.0,23.4337,23.4622,23.4195,23.4551,194173.0
2017-07-26 11:20:00,32.98,33.02,32.97,33.01,419969.0,23.4551,23.4835,23.4479,23.4764,419969.0
2017-07-26 11:30:00,33.01,33.02,32.98,33.0,194994.0,23.4764,23.4835,23.4551,23.4693,194994.0
2017-07-26 11:40:00,33.0,33.01,32.97,32.99,305277.0,23.4693,23.4764,23.4479,23.4622,305277.0
2017-07-26 11:50:00,32.98,33.01,32.97,33.0,151410.0,23.4551,23.4764,23.4479,23.4693,151410.0
2017-07-26 12:00:00,33.0,33.0,32.92,32.92,387641.0,23.4693,23.4693,23.4124,23.4124,387641.0
2017-07-26 12:10:00,32.92,32.95,32.9,32.91,261727.0,23.4124,23.4337,23.3982,23.4053,261727.0
2017-07-26 12:20:00,32.91,32.93,32.89,32.89,231053.0,23.4053,23.4195,23.391,23.391,231053.0
2017-07-26 12:30:00,32.89,32.91,32.88,32.89,217339.0,23.391,23.4053,23.3839,23.391,217339.0
2017-07-26 12:40:00,32.9,32.91,32.88,32.88,373381.0,23.3982,23.4053,23.3839,23.3839,373381.0
2017-07-26 12:50:00,32.89,32.9,32.87,32.88,274842.0,23.391,23.3982,23.3768,23.3839,274842.0
2017-07-26 13:00:00,32.88,32.89,32.84,32.87,275490.0,23.3839,23.391,23.3555,23.3768,275490.0
2017-07-26 13:10:00,32.87,32.89,32.86,32.88,258229.0,23.3768,23.391,23.3697,23.3839,258229.0
2017-07-26 13:20:00,32.88,32.88,32.86,32.87,114344.0,23.3839,23.3839,23.3697,23.3768,114344.0
2017-07-26 13:30:00,32.86,32.89,32.86,32.88,136514.0,23.3697,23.391,23.3697,23.3839,136514.0
2017-07-26 13:40:00,32.89,32.91,32.88,32.91,195051.0,23.391,23.4053,23.3839,23.4053,195051.0
2017-07-26 13:50:00,32.91,32.94,32.88,32.92,308350.0,23.4053,23.4266,23.3839,23.4124,308350.0
2017-07-26 14:00:00,32.92,32.99,32.9,32.97,184241.0,23.4124,23.4622,23.3982,23.4479,184241.0
2017-07-26 14:10:00,32.97,32.99,32.92,32.94,165908.0,23.4479,23.4622,23.4124,23.4266,165908.0
2017-07-26 14:20:00,32.94,32.97,32.93,32.97,249670.0,23.4266,23.4479,23.4195,23.4479,249670.0
2017-07-26 14:30:00,32.97,33.0,32.96,32.98,174793.0,23.4479,23.4693,23.4408,23.4551,174793.0
2017-07-26 14:40:00,32.98,32.99,32.96,32.98,164469.0,23.4551,23.4622,23.4408,23.4551,164469.0
2017-07-26 14:50:00,32.98,32.99,32.95,32.97,264108.0,23.4551,23.4622,23.4337,23.4479,264108.0
2017-07-26 15:00:00,32.96,32.96,32.93,32.93,258477.0,23.4408,23.4408,23.4195,23.4195,258477.0
2017-07-26 15:10:00,32.93,32.94,32.9,32.9,340210.0,23.4195,23.4266,23.3982,23.3982,340210.0
2017-07-26 15:20:00,32.9,32.94,32.89,32.92,331560.0,23.3982,23.4266,23.391,23.4124,331560.0
2017-07-26 15:30:00,32.92,32.93,32.9,32.93,372941.0,23.4124,23.4195,23.3982,23.4195,372941.0
2017-07-26 15:40:00,32.93,32.94,32.88,32.9,457194.0,23.4195,23.4266,23.3839,23.3982,457194.0
2017-07-26 15:50:00,32.9,32.93,32.88,32.9,1047748.0,23.3982,23.4195,23.3839,23.3982,1047748.0
2017-07-27 09:30:00,32.76,32.88,32.69,32.79,1079784.0,23.2986,23.3839,23.2488,23.3199,1079784.0
2017-07-27 09:40:00,32.79,32.85,32.72,32.84,635934.0,23.3199,23.3626,23.2701,23.3555,635934.0
2017-07-27 09:50:00,32.84,32.85,32.76,32.78,327024.0,23.3555,23.3626,23.2986,23.3128,327024.0
2017-07-27 10:00:00,32.78,32.84,32.76,32.83,274982.0,23.3128,23.3555,23.2986,23.3484,274982.0
2017-07-27 10:10:00,32.84,32.88,32.82,32.88,334794.0,23.3555,23.3839,23.3413,23.3839,334794.0
2017-07-27 10:20:00,32.88,32.89,32.83,32.84,284203.0,23.3839,23.391,23.3484,23.3555,284203.0
2017-07-27 10:30:00,32.84,32.89,32.82,32.88,308803.0,23.3555,23.391,23.3413,23.3839,308803.0
2017-07-27 10:40:00,32.88,32.88,32.82,32.84,223742.0,23.3839,23.3839,23.3413,23.3555,223742.0
2017-07-27 10:50:00,32.84,32.91,32.84,32.91,435534.0,23.3555,23.4053,23.3555,23.4053,435534.0
2017-07-27 11:00:00,32.91,32.93,32.89,32.93,221747.0,23.4053,23.4195,23.391,23.4195,221747.0
2017-07-27 11:10:00,32.93,32.96,32.9,32.9,340797.0,23.4195,23.4408,23.3982,23.3982,340797.0
2017-07-27 11:20:00,32.91,32.92,32.88,32.9,224045.0,23.4053,23.4124,23.3839,23.3982,224045.0
2017-07-27 11:30:00,32.9,32.91,32.86,32.91,265066.0,23.3982,23.4053,23.3697,23.4053,265066.0
2017-07-27 11:40:00,32.9,32.91,32.9,32.91,222155.0,23.3982,23.4053,23.3982,23.4053,222155.0
2017-07-27 11:50:00,32.91,32.92,32.9,32.9,243065.0,23.4053,23.4124,23.3982,23.3982,243065.0
2017-07-27 12:00:00,32.9,32.93,32.89,32.93,272521.0,23.3982,23.4195,23.391,23.4195,272521.0
2017-07-27 12:10:00,32.92,32.95,32.91,32.94,220773.0,23.4124,23.4337,23.4053,23.4266,220773.0
2017-07-27 12:20:00,32.93,32.94,32.91,32.93,257955.0,23.4195,23.4266,23.4053,23.4195,257955.0
2017-07-27 12:30:00,32.93,32.93,32.9,32.91,258326.0,23.4195,23.4195,23.3982,23.4053,258326.0
2017-07-27 12:40:00,32.91,32.94,32.91,32.94,291130.0,23.4053,23.4266,23.4053,23.4266,291130.0
2017-07-27 12:50:00,32.94,32.95,32.91,32.95,439253.0,23.4266,23.4337,23.4053,23.4337,439253.0
2017-07-27 13:00:00,32.95,32.95,32.93,32.93,226829.0,23.4337,23.4337,23.4195,23.4195,226829.0
2017-07-27 13:10:00,32.93,32.95,32.89,32.95,368412.0,23.4195,23.4337,23.391,23.4337,368412.0
2017-07-27 13:20:00,32.95,32.96,32.89,32.94,482951.0,23.4337,23.4408,23.391,23.4266,482951.0
2017-07-27 13:30:00,32.94,32.94,32.86,32.93,354890.0,23.4266,23.4266,23.3697,23.4195,354890.0
2017-07-27 13:40:00,32.93,32.95,32.88,32.89,329446.0,23.4195,23.4337,23.3839,23.391,329446.0
2017-07-27 13:50:00,32.89,32.89,32.83,32.83,298747.0,23.391,23.391,23.3484,23.3484,298747.0
2017-07-27 14:00:00,32.84,32.92,32.82,32.92,342318.0,23.3555,23.4124,23.3413,23.4124,342318.0
2017-07-27 14:10:00,32.91,32.93,32.9,32.9,215980.0,23.4053,23.4195,23.3982,23.3982,215980.0
2017-07-27 14:20:00,32.91,32.93,32.89,32.93,194635.0,23.4053,23.4195,23.391,23.4195,194635.0
2017-07-27 14:30:00,32.93,32.93,32.86,32.87,335557.0,23.4195,23.4195,23.3697,23.3768,335557.0
2017-07-27 14:40:00,32.86,32.87,32.83,32.86,357568.0,23.3697,23.3768,23.3484,23.3697,357568.0
2017-07-27 14:50:00,32.86,32.88,32.86,32.87,250186.0,23.3697,23.3839,23.3697,23.3768,250186.0
2017-07-27 15:00:00,32.87,32.88,32.85,32.88,339923.0,23.3768,23.3839,23.3626,23.3839,339923.0
2017-07-27 15:10:00,32.87,32.94,32.87,32.93,704425.0,23.3768,23.4266,23.3768,23.4195,704425.0
2017-07-27 15:20:00,32.92,32.96,32.92,32.93,482613.0,23.4124,23.4408,23.4124,23.4195,482613.0
2017-07-27 15:30:00,32.93,32.95,32.89,32.93,349313.0,23.4195,23.4337,23.391,23.4195,349313.0
2017-07-27 15:40:00,32.93,32.93,32.91,32.93,406784.0,23.4195,23.4195,23.4053,23.4195,406784.0
2017-07-27 15:50:00,32.93,33.0,32.92,32.99,1303886.0,23.4195,23.4693,23.4124,23.4622,1303886.0
2017-07-28 09:30:00,33.06,33.15,32.96,32.96,917231.0,23.512,23.576,23.4408,23.4408,917231.0
2017-07-28 09:40:00,32.96,32.96,32.86,32.95,483449.0,23.4408,23.4408,23.3697,23.4337,483449.0
2017-07-28 09:50:00,32.95,32.95,32.84,32.88,401820.0,23.4337,23.4337,23.3555,23.3839,401820.0
2017-07-28 10:00:00,32.87,32.92,32.85,32.89,564673.0,23.3768,23.4124,23.3626,23.391,564673.0
2017-07-28 10:10:00,32.89,32.89,32.83,32.85,428451.0,23.391,23.391,23.3484,23.3626,428451.0
2017-07-28 10:20:00,32.84,32.87,32.81,32.82,441639.0,23.3555,23.3768,23.3342,23.3413,441639.0
2017-07-28 10:30:00,32.83,32.91,32.81,32.91,266681.0,23.3484,23.4053,23.3342,23.4053,266681.0
2017-07-28 10:40:00,32.9,32.99,32.89,32.98,329372.0,23.3982,23.4622,23.391,23.4551,329372.0
2017-07-28 10:50:00,32.97,33.0,32.95,33.0,329974.0,23.4479,23.4693,23.4337,23.4693,329974.0
2017-07-28 11:00:00,33.0,33.01,32.95,33.0,429748.0,23.4693,23.4764,23.4337,23.4693,429748.0
2017-07-28 11:10:00,33.0,33.01,32.97,32.99,339272.0,23.4693,23.4764,23.4479,23.4622,339272.0
2017-07-28 11:20:00,32.98,32.99,32.93,32.94,173082.0,23.4551,23.4622,23.4195,23.4266,173082.0
2017-07-28 11:30:00,32.94,33.0,32.91,33.0,469309.0,23.4266,23.4693,23.4053,23.4693,469309.0
2017-07-28 11:40:00,32.99,33.01,32.98,33.0,271456.0,23.4622,23.4764,23.4551,23.4693,271456.0
2017-07-28 11:50:00,33.01,33.08,33.0,33.05,656104.0,23.4764,23.5262,23.4693,23.5048,656104.0
2017-07-28 12:00:00,33.05,33.09,33.04,33.05,457951.0,23.5048,23.5333,23.4977,23.5048,457951.0
2017-07-28 12:10:00,33.05,33.11,33.03,33.1,479330.0,23.5048,23.5475,23.4906,23.5404,479330.0
2017-07-28 12:20:00,33.11,33.11,33.08,33.09,225613.0,23.5475,23.5475,23.5262,23.5333,225613.0
2017-07-28 12:30:00,33.1,33.11,33.05,33.06,132430.0,23.5404,23.5475,23.5048,23.512,132430.0
2017-07-28 12:40:00,33.06,33.09,33.05,33.07,141023.0,23.512,23.5333,23.5048,23.5191,141023.0
2017-07-28 12:50:00,33.07,33.09,33.03,33.04,184984.0,23.5191,23.5333,23.4906,23.4977,184984.0
2017-07-28 13:00:00,33.04,33.05,33.02,33.04,141903.0,23.4977,23.5048,23.4835,23.4977,141903.0
2017-07-28 13:10:00,33.03,33.04,33.01,33.01,192879.0,23.4906,23.4977,23.4764,23.4764,192879.0
2017-07-28 13:20:00,33.01,33.04,33.01,33.02,99334.0,23.4764,23.4977,23.4764,23.4835,99334.0
2017-07-28 13:30:00,33.02,33.03,32.98,33.0,156071.0,23.4835,23.4906,23.4551,23.4693,156071.0
2017-07-28 13:40:00,33.0,33.0,32.98,32.98,157880.0,23.4693,23.4693,23.4551,23.4551,157880.0
2017-07-28 13:50:00,32.98,33.0,32.98,32.98,268472.0,23.4551,23.4693,23.4551,23.4551,268472.0
2017-07-28 14:00:00,32.99,33.02,32.98,33.0,318701.0,23.4622,23.4835,23.4551,23.4693,318701.0
2017-07-28 14:10:00,32.99,33.0,32.98,33.0,185801.0,23.4622,23.4693,23.4551,23.4693,185801.0
2017-07-28 14:20:00,32.99,33.0,32.98,32.99,116018.0,23.4622,23.4693,23.4551,23.4622,116018.0
2017-07-28 14:30:00,32.99,33.0,32.98,33.0,165425.0,23.4622,23.4693,23.4551,23.4693,165425.0
2017-07-28 14:40:00,33.0,33.04,32.99,33.03,254327.0,23.4693,23.4977,23.4622,23.4906,254327.0
2017-07-28 14:50:00,33.04,33.11,33.03,33.11,423505.0,23.4977,23.5475,23.4906,23.5475,423505.0
2017-07-28 15:00:00,33.11,33.13,33.09,33.11,230833.0,23.5475,23.5617,23.5333,23.5475,230833.0
2017-07-28 15:10:00,33.11,33.13,33.09,33.13,280978.0,23.5475,23.5617,23.5333,23.5617,280978.0
2017-07-28 15:20:00,33.13,33.15,33.11,33.13,344478.0,23.5617,23.576,23.5475,23.5617,344478.0
2017-07-28 15:30:00,33.12,33.16,33.11,33.12,269387.0,23.5546,23.5831,23.5475,23.5546,269387.0
2017-07-28 15:40:00,33.12,33.15,33.11,33.13,420645.0,23.5546,23.576,23.5475,23.5617,420645.0
2017-07-28 15:50:00,33.13,33.17,33.12,33.14,971843.0,23.5617,23.5902,23.5546,23.5688,971843.0
2017-07-31 09:30:00,33.21,33.24,33.18,33.21,1204746.0,23.6186,23.64,23.5973,23.6186,1204746.0
2017-07-31 09:40:00,33.21,33.31,33.2,33.28,618266.0,23.6186,23.6897,23.6115,23.6684,618266.0
2017-07-31 09:50:00,33.29,33.32,33.23,33.29,471072.0,23.6755,23.6969,23.6329,23.6755,471072.0
2017-07-31 10:00:00,33.3,33.39,33.29,33.38,697464.0,23.6826,23.7466,23.6755,23.7395,697464.0
2017-07-31 10:10:00,33.38,33.39,33.34,33.36,336161.0,23.7395,23.7466,23.7111,23.7253,336161.0
2017-07-31 10:20:00,33.36,33.38,33.29,33.3,480061.0,23.7253,23.7395,23.6755,23.6826,480061.0
2017-07-31 10:30:00,33.3,33.31,33.22,33.24,512742.0,23.6826,23.6897,23.6257,23.64,512742.0
2017-07-31 10:40:00,33.25,33.25,33.15,33.16,458359.0,23.6471,23.6471,23.576,23.5831,458359.0
2017-07-31 10:50:00,33.16,33.19,33.14,33.19,435827.0,23.5831,23.6044,23.5688,23.6044,435827.0
2017-07-31 11:00:00,33.19,33.25,33.18,33.25,285093.0,23.6044,23.6471,23.5973,23.6471,285093.0
2017-07-31 11:10:00,33.25,33.25,33.21,33.22,190738.0,23.6471,23.6471,23.6186,23.6257,190738.0
2017-07-31 11:20:00,33.23,33.27,33.21,33.27,292741.0,23.6329,23.6613,23.6186,23.6613,292741.0
2017-07-31 11:30:00,33.27,33.3,33.27,33.29,306946.0,23.6613,23.6826,23.6613,23.6755,306946.0
2017-07-31 11:40:00,33.3,33.3,33.27,33.27,245407.0,23.6826,23.6826,23.6613,23.6613,245407.0
2017-07-31 11:50:00,33.27,33.3,33.27,33.3,144709.0,23.6613,23.6826,23.6613,23.6826,144709.0
2017-07-31 12:00:00,33.29,33.3,33.27,33.29,137727.0,23.6755,23.6826,23.6613,23.6755,137727.0
2017-07-31 12:10:00,33.29,33.31,33.28,33.3,238450.0,23.6755,23.6897,23.6684,23.6826,238450.0
2017-07-31 12:20:00,33.3,33.35,33.3,33.35,217563.0,23.6826,23.7182,23.6826,23.7182,217563.0
2017-07-31 12:30:00,33.34,33.35,33.32,33.33,198494.0,23.7111,23.7182,23.6969,23.704,198494.0
2017-07-31 12:40:00,33.33,33.36,33.32,33.35,185711.0,23.704,23.7253,23.6969,23.7182,185711.0
2017-07-31 12:50:00,33.35,33.35,33.32,33.32,161463.0,23.7182,23.7182,23.6969,23.6969,161463.0
2017-07-31 13:00:00,33.33,33.34,33.32,33.34,137377.0,23.704,23.7111,23.6969,23.7111,137377.0
2017-07-31 13:10:00,33.34,33.37,33.32,33.37,508993.0,23.7111,23.7324,23.6969,23.7324,508993.0
2017-07-31 13:20:00,33.37,33.39,33.35,33.38,275076.0,23.7324,23.7466,23.7182,23.7395,275076.0
2017-07-31 13:30:00,33.37,33.39,33.35,33.39,210014.0,23.7324,23.7466,23.7182,23.7466,210014.0
2017-07-31 13:40:00,33.39,33.39,33.32,33.34,332476.0,23.7466,23.7466,23.6969,23.7111,332476.0
2017-07-31 13:50:00,33.34,33.37,33.34,33.35,228699.0,23.7111,23.7324,23.7111,23.7182,228699.0
2017-07-31 14:00:00,33.35,33.36,33.33,33.34,270717.0,23.7182,23.7253,23.704,23.7111,270717.0
2017-07-31 14:10:00,33.35,33.35,33.3,33.3,275861.0,23.7182,23.7182,23.6826,23.6826,275861.0
2017-07-31 14:20:00,33.3,33.39,33.3,33.32,1562023.0,23.6826,23.7466,23.6826,23.6969,1562023.0
2017-07-31 14:30:00,33.32,33.36,33.31,33.31,285245.0,23.6969,23.7253,23.6897,23.6897,285245.0
2017-07-31 14:40:00,33.32,33.32,33.29,33.31,507824.0,23.6969,23.6969,23.6755,23.6897,507824.0
2017-07-31 14:50:00,33.32,33.32,33.28,33.29,219562.0,23.6969,23.6969,23.6684,23.6755,219562.0
2017-07-31 15:00:00,33.29,33.29,33.21,33.24,513809.0,23.6755,23.6755,23.6186,23.64,513809.0
2017-07-31 15:10:00,33.23,33.25,33.23,33.25,496536.0,23.6329,23.6471,23.6329,23.6471,496536.0
2017-07-31 15:20:00,33.25,33.25,33.23,33.25,322172.0,23.6471,23.6471,23.6329,23.6471,322172.0
2017-07-31 15:30:00,33.25,33.31,33.24,33.3,435641.0,23.6471,23.6897,23.64,23.6826,435641.0
2017-07-31 15:40:00,33.29,33.34,33.29,33.3,603306.0,23.6755,23.7111,23.6755,23.6826,603306.0
2017-07-31 15:50:00,33.31,33.31,33.15,33.17,2389126.0,23.6897,23.6897,23.576,23.5902,2389126.0
2017-08-01 09:30:00,33.04,33.09,32.86,32.87,1710688.0,23.4977,23.5333,23.3697,23.3768,1710688.0
2017-08-01 09:40:00,32.86,32.96,32.81,32.95,956481.0,23.3697,23.4408,23.3342,23.4337,956481.0
2017-08-01 09:50:00,32.95,33.02,32.91,32.94,815230.0,23.4337,23.4835,23.4053,23.4266,815230.0
2017-08-01 10:00:00,32.94,32.98,32.9,32.91,894061.0,23.4266,23.4551,23.3982,23.4053,894061.0
2017-08-01 10:10:00,32.91,32.97,32.85,32.88,638367.0,23.4053,23.4479,23.3626,23.3839,638367.0
2017-08-01 10:20:00,32.88,32.92,32.84,32.87,633962.0,23.3839,23.4124,23.3555,23.3768,633962.0
2017-08-01 10:30:00,32.86,32.87,32.76,32.8,691500.0,23.3697,23.3768,23.2986,23.327,691500.0
2017-08-01 10:40:00,32.81,32.81,32.72,32.76,790397.0,23.3342,23.3342,23.2701,23.2986,790397.0
2017-08-01 10:50:00,32.76,32.8,32.75,32.78,670748.0,23.2986,23.327,23.2915,23.3128,670748.0
2017-08-01 11:00:00,32.79,32.85,32.77,32.77,658454.0,23.3199,23.3626,23.3057,23.3057,658454.0
2017-08-01 11:10:00,32.77,32.8,32.74,32.78,880743.0,23.3057,23.327,23.2844,23.3128,880743.0
2017-08-01 11:20:00,32.79,32.91,32.78,32.87,1039565.0,23.3199,23.4053,23.3128,23.3768,1039565.0
2017-08-01 11:30:00,32.87,32.88,32.83,32.84,250982.0,23.3768,23.3839,23.3484,23.3555,250982.0
2017-08-01 11:40:00,32.84,32.88,32.8,32.85,864284.0,23.3555,23.3839,23.327,23.3626,864284.0
2017-08-01 11:50:00,32.86,32.96,32.85,32.94,375358.0,23.3697,23.4408,23.3626,23.4266,375358.0
2017-08-01 12:00:00,32.94,33.06,32.92,33.04,602499.0,23.4266,23.512,23.4124,23.4977,602499.0
2017-08-01 12:10:00,33.04,33.07,33.03,33.07,539321.0,23.4977,23.5191,23.4906,23.5191,539321.0
2017-08-01 12:20:00,33.07,33.16,33.05,33.13,467397.0,23.5191,23.5831,23.5048,23.5617,467397.0
2017-08-01 12:30:00,33.13,33.15,33.1,33.12,281461.0,23.5617,23.576,23.5404,23.5546,281461.0
2017-08-01 12:40:00,33.13,33.16,33.12,33.13,332252.0,23.5617,23.5831,23.5546,23.5617,332252.0
2017-08-01 12:50:00,33.13,33.16,33.12,33.16,320552.0,23.5617,23.5831,23.5546,23.5831,320552.0
2017-08-01 13:00:00,33.15,33.15,33.07,33.09,255430.0,23.576,23.576,23.5191,23.5333,255430.0
2017-08-01 13:10:00,33.09,33.15,33.08,33.15,170124.0,23.5333,23.576,23.5262,23.576,170124.0
2017-08-01 13:20:00,33.15,33.16,33.13,33.16,221928.0,23.576,23.5831,23.5617,23.5831,221928.0
2017-08-01 13:30:00,33.16,33.24,33.14,33.22,596293.0,23.5831,23.64,23.5688,23.6257,596293.0
2017-08-01 13:40:00,33.22,33.25,33.21,33.23,368759.0,23.6257,23.6471,23.6186,23.6329,368759.0
2017-08-01 13:50:00,33.23,33.24,33.16,33.2,354757.0,23.6329,23.64,23.5831,23.6115,354757.0
2017-08-01 14:00:00,33.2,33.28,33.2,33.27,1188690.0,23.6115,23.6684,23.6115,23.6613,1188690.0
2017-08-01 14:10:00,33.26,33.3,33.26,33.26,304776.0,23.6542,23.6826,23.6542,23.6542,304776.0
2017-08-01 14:20:00,33.27,33.29,33.24,33.26,424421.0,23.6613,23.6755,23.64,23.6542,424421.0
2017-08-01 14:30:00,33.26,33.27,33.2,33.22,264873.0,23.6542,23.6613,23.6115,23.6257,264873.0
2017-08-01 14:40:00,33.23,33.24,33.21,33.21,266989.0,23.6329,23.64,23.6186,23.6186,266989.0
2017-08-01 14:50:00,33.22,33.28,33.21,33.25,455163.0,23.6257,23.6684,23.6186,23.6471,455163.0
2017-08-01 15:00:00,33.24,33.25,33.2,33.21,234507.0,23.64,23.6471,23.6115,23.6186,234507.0
2017-08-01 15:10:00,33.21,33.23,33.18,33.2,611559.0,23.6186,23.6329,23.5973,23.6115,611559.0
2017-08-01 15:20:00,33.2,33.21,33.17,33.18,394687.0,23.6115,23.6186,23.5902,23.5973,394687.0
2017-08-01 15:30:00,33.17,33.18,33.08,33.11,650894.0,23.5902,23.5973,23.5262,23.5475,650894.0
2017-08-01 15:40:00,33.11,33.13,33.08,33.09,572900.0,23.5475,23.5617,23.5262,23.5333,572900.0
2017-08-01 15:50:00,33.09,33.12,33.05,33.09,1444098.0,23.5333,23.5546,23.5048,23.5333,1444098.0
2017-08-02 09:30:00,32.9,32.9,32.71,32.75,2465110.0,23.6256,23.6256,23.4892,23.5179,2465110.0
2017-08-02 09:40:00,32.75,32.8,32.72,32.72,1354333.0,23.5179,23.5538,23.4963,23.4963,1354333.0
2017-08-02 09:50:00,32.73,32.78,32.7,32.77,1755379.0,23.5035,23.5394,23.482,23.5323,1755379.0
2017-08-02 10:00:00,32.77,32.8,32.73,32.77,1559178.0,23.5323,23.5538,23.5035,23.5323,1559178.0
2017-08-02 10:10:00,32.77,32.81,32.75,32.76,2274491.0,23.5323,23.561,23.5179,23.5251,2274491.0
2017-08-02 10:20:00,32.76,32.8,32.71,32.77,560600.0,23.5251,23.5538,23.4892,23.5323,560600.0
2017-08-02 10:30:00,32.77,32.78,32.7,32.72,557037.0,23.5323,23.5394,23.482,23.4963,557037.0
2017-08-02 10:40:00,32.72,32.78,32.71,32.75,540699.0,23.4963,23.5394,23.4892,23.5179,540699.0
2017-08-02 10:50:00,32.75,32.78,32.73,32.77,349765.0,23.5179,23.5394,23.5035,23.5323,349765.0
2017-08-02 11:00:00,32.77,32.78,32.75,32.76,389987.0,23.5323,23.5394,23.5179,23.5251,389987.0
2017-08-02 11:10:00,32.75,32.79,32.75,32.77,666494.0,23.5179,23.5466,23.5179,23.5323,666494.0
2017-08-02 11:20:00,32.77,32.82,32.75,32.8,562987.0,23.5323,23.5682,23.5179,23.5538,562987.0
2017-08-02 11:30:00,32.8,32.82,32.77,32.81,437653.0,23.5538,23.5682,23.5323,23.561,437653.0
2017-08-02 11:40:00,32.81,32.82,32.76,32.77,549814.0,23.561,23.5682,23.5251,23.5323,549814.0
2017-08-02 11:50:00,32.77,32.77,32.75,32.76,244827.0,23.5323,23.5323,23.5179,23.5251,244827.0
2017-08-02 12:00:00,32.75,32.77,32.74,32.76,443289.0,23.5179,23.5323,23.5107,23.5251,443289.0
2017-08-02 12:10:00,32.77,32.77,32.75,32.76,316760.0,23.5323,23.5323,23.5179,23.5251,316760.0
2017-08-02 12:20:00,32.76,32.82,32.75,32.82,576456.0,23.5251,23.5682,23.5179,23.5682,576456.0
2017-08-02 12:30:00,32.82,32.84,32.79,32.79,336343.0,23.5682,23.5825,23.5466,23.5466,336343.0
2017-08-02 12:40:00,32.8,32.81,32.77,32.79,393601.0,23.5538,23.561,23.5323,23.5466,393601.0
2017-08-02 12:50:00,32.79,32.79,32.75,32.77,298934.0,23.5466,23.5466,23.5179,23.5323,298934.0
2017-08-02 13:00:00,32.77,32.77,32.75,32.77,197774.0,23.5323,23.5323,23.5179,23.5323,197774.0
2017-08-02 13:10:00,32.76,32.77,32.76,32.76,181169.0,23.5251,23.5323,23.5251,23.5251,181169.0
2017-08-02 13:20:00,32.77,32.81,32.75,32.8,405360.0,23.5323,23.561,23.5179,23.5538,405360.0
2017-08-02 13:30:00,32.79,32.8,32.76,32.8,387388.0,23.5466,23.5538,23.5251,23.5538,387388.0
2017-08-02 13:40:00,32.79,32.8,32.75,32.77,244608.0,23.5466,23.5538,23.5179,23.5323,244608.0
2017-08-02 13:50:00,32.76,32.81,32.75,32.8,397689.0,23.5251,23.561,23.5179,23.5538,397689.0
2017-08-02 14:00:00,32.79,32.81,32.78,32.8,371855.0,23.5466,23.561,23.5394,23.5538,371855.0
2017-08-02 14:10:00,32.8,32.81,32.79,32.79,399445.0,23.5538,23.561,23.5466,23.5466,399445.0
2017-08-02 14:20:00,32.79,32.82,32.79,32.8,325142.0,23.5466,23.5682,23.5466,23.5538,325142.0
2017-08-02 14:30:00,32.8,32.84,32.79,32.81,345252.0,23.5538,23.5825,23.5466,23.561,345252.0
2017-08-02 14:40:00,32.81,32.82,32.78,32.82,250623.0,23.561,23.5682,23.5394,23.5682,250623.0
2017-08-02 14:50:00,32.81,32.83,32.8,32.81,336988.0,23.561,23.5753,23.5538,23.561,336988.0
2017-08-02 15:00:00,32.8,32.81,32.78,32.79,270711.0,23.5538,23.561,23.5394,23.5466,270711.0
2017-08-02 15:10:00,32.79,32.86,32.79,32.84,1114838.0,23.5466,23.5969,23.5466,23.5825,1114838.0
2017-08-02 15:20:00,32.84,32.85,32.8,32.83,365268.0,23.5825,23.5897,23.5538,23.5753,365268.0
2017-08-02 15:30:00,32.83,32.83,32.8,32.8,397033.0,23.5753,23.5753,23.5538,23.5538,397033.0
2017-08-02 15:40:00,32.8,32.83,32.8,32.81,817564.0,23.5538,23.5753,23.5538,23.561,817564.0
2017-08-02 15:50:00,32.81,32.92,32.79,32.9,2260990.0,23.561,23.64,23.5466,23.6256,2260990.0
2017-08-03 09:30:00,32.95,33.0,32.86,33.0,864910.0,23.6615,23.6974,23.5969,23.6974,864910.0
2017-08-03 09:40:00,32.99,33.19,32.99,33.14,985946.0,23.6902,23.8339,23.6902,23.7979,985946.0
2017-08-03 09:50:00,33.15,33.25,33.1,33.25,769868.0,23.8051,23.8769,23.7692,23.8769,769868.0
2017-08-03 10:00:00,33.24,33.3,33.22,33.27,729572.0,23.8698,23.9128,23.8554,23.8913,729572.0
2017-08-03 10:10:00,33.27,33.35,33.26,33.32,525091.0,23.8913,23.9488,23.8841,23.9272,525091.0
2017-08-03 10:20:00,33.31,33.37,33.31,33.37,569210.0,23.92,23.9631,23.92,23.9631,569210.0
2017-08-03 10:30:00,33.36,33.67,33.36,33.61,2099365.0,23.9559,24.1785,23.9559,24.1355,2099365.0
2017-08-03 10:40:00,33.61,33.81,33.58,33.59,1493766.0,24.1355,24.2791,24.1139,24.1211,1493766.0
2017-08-03 10:50:00,33.59,33.73,33.57,33.63,937135.0,24.1211,24.2216,24.1067,24.1498,937135.0
2017-08-03 11:00:00,33.63,33.63,33.54,33.55,719349.0,24.1498,24.1498,24.0852,24.0924,719349.0
2017-08-03 11:10:00,33.55,33.58,33.5,33.51,741773.0,24.0924,24.1139,24.0565,24.0636,741773.0
2017-08-03 11:20:00,33.52,33.53,33.4,33.41,468898.0,24.0708,24.078,23.9847,23.9918,468898.0
2017-08-03 11:30:00,33.4,33.42,33.34,33.4,432138.0,23.9847,23.999,23.9416,23.9847,432138.0
2017-08-03 11:40:00,33.39,33.51,33.39,33.51,480690.0,23.9775,24.0636,23.9775,24.0636,480690.0
2017-08-03 11:50:00,33.51,33.57,33.47,33.55,388562.0,24.0636,24.1067,24.0349,24.0924,388562.0
2017-08-03 12:00:00,33.55,33.57,33.51,33.54,349096.0,24.0924,24.1067,24.0636,24.0852,349096.0
2017-08-03 12:10:00,33.53,33.64,33.51,33.54,631911.0,24.078,24.157,24.0636,24.0852,631911.0
2017-08-03 12:20:00,33.54,33.55,33.49,33.51,594761.0,24.0852,24.0924,24.0493,24.0636,594761.0
2017-08-03 12:30:00,33.52,33.53,33.48,33.51,197547.0,24.0708,24.078,24.0421,24.0636,197547.0
2017-08-03 12:40:00,33.51,33.56,33.5,33.53,272459.0,24.0636,24.0996,24.0565,24.078,272459.0
2017-08-03 12:50:00,33.52,33.6,33.52,33.55,489115.0,24.0708,24.1283,24.0708,24.0924,489115.0
2017-08-03 13:00:00,33.55,33.55,33.5,33.51,142334.0,24.0924,24.0924,24.0565,24.0636,142334.0
2017-08-03 13:10:00,33.52,33.52,33.48,33.51,318802.0,24.0708,24.0708,24.0421,24.0636,318802.0
2017-08-03 13:20:00,33.51,33.54,33.49,33.52,466167.0,24.0636,24.0852,24.0493,24.0708,466167.0
2017-08-03 13:30:00,33.52,33.53,33.48,33.5,319400.0,24.0708,24.078,24.0421,24.0565,319400.0
2017-08-03 13:40:00,33.5,33.54,33.49,33.53,473976.0,24.0565,24.0852,24.0493,24.078,473976.0
2017-08-03 13:50:00,33.54,33.7,33.53,33.65,843712.0,24.0852,24.2001,24.078,24.1642,843712.0
2017-08-03 14:00:00,33.66,33.66,33.53,33.55,575827.0,24.1714,24.1714,24.078,24.0924,575827.0
2017-08-03 14:10:00,33.55,33.61,33.54,33.61,407705.0,24.0924,24.1355,24.0852,24.1355,407705.0
2017-08-03 14:20:00,33.61,33.67,33.6,33.6,324117.0,24.1355,24.1785,24.1283,24.1283,324117.0
2017-08-03 14:30:00,33.6,33.61,33.57,33.57,346577.0,24.1283,24.1355,24.1067,24.1067,346577.0
2017-08-03 14:40:00,33.58,33.58,33.55,33.55,437374.0,24.1139,24.1139,24.0924,24.0924,437374.0
2017-08-03 14:50:00,33.56,33.57,33.53,33.54,551001.0,24.0996,24.1067,24.078,24.0852,551001.0
2017-08-03 15:00:00,33.53,33.54,33.46,33.5,478317.0,24.078,24.0852,24.0277,24.0565,478317.0
2017-08-03 15:10:00,33.49,33.53,33.48,33.51,490580.0,24.0493,24.078,24.0421,24.0636,490580.0
2017-08-03 15:20:00,33.51,33.52,33.46,33.47,442405.0,24.0636,24.0708,24.0277,24.0349,442405.0
2017-08-03 15:30:00,33.47,33.48,33.4,33.43,913692.0,24.0349,24.0421,23.9847,24.0062,913692.0
2017-08-03 15:40:00,33.43,33.47,33.41,33.44,655620.0,24.0062,24.0349,23.9918,24.0134,655620.0
2017-08-03 15:50:00,33.43,33.44,33.4,33.43,1597575.0,24.0062,24.0134,23.9847,24.0062,1597575.0
2017-08-04 09:30:00,33.58,33.69,33.48,33.67,1055953.0,24.1139,24.1929,24.0421,24.1785,1055953.0
2017-08-04 09:40:00,33.67,34.0,33.65,33.86,2202392.0,24.1785,24.4155,24.1642,24.315,2202392.0
2017-08-04 09:50:00,33.86,33.87,33.74,33.78,694816.0,24.315,24.3222,24.2288,24.2575,694816.0
2017-08-04 10:00:00,33.78,33.79,33.7,33.77,526458.0,24.2575,24.2647,24.2001,24.2504,526458.0
2017-08-04 10:10:00,33.77,33.8,33.7,33.75,473961.0,24.2504,24.2719,24.2001,24.236,473961.0
2017-08-04 10:20:00,33.75,33.89,33.74,33.88,725832.0,24.236,24.3365,24.2288,24.3293,725832.0
2017-08-04 10:30:00,33.88,33.93,33.83,33.87,926542.0,24.3293,24.3653,24.2934,24.3222,926542.0
2017-08-04 10:40:00,33.86,33.93,33.82,33.89,680211.0,24.315,24.3653,24.2863,24.3365,680211.0
2017-08-04 10:50:00,33.89,33.89,33.74,33.77,518766.0,24.3365,24.3365,24.2288,24.2504,518766.0
2017-08-04 11:00:00,33.77,33.82,33.73,33.82,576448.0,24.2504,24.2863,24.2216,24.2863,576448.0
2017-08-04 11:10:00,33.81,33.82,33.77,33.8,406316.0,24.2791,24.2863,24.2504,24.2719,406316.0
2017-08-04 11:20:00,33.8,33.8,33.71,33.75,280713.0,24.2719,24.2719,24.2073,24.236,280713.0
2017-08-04 11:30:00,33.75,33.78,33.67,33.7,452783.0,24.236,24.2575,24.1785,24.2001,452783.0
2017-08-04 11:40:00,33.7,33.72,33.68,33.7,276786.0,24.2001,24.2144,24.1857,24.2001,276786.0
2017-08-04 11:50:00,33.69,33.76,33.68,33.75,287257.0,24.1929,24.2432,24.1857,24.236,287257.0
2017-08-04 12:00:00,33.76,33.76,33.69,33.7,262772.0,24.2432,24.2432,24.1929,24.2001,262772.0
2017-08-04 12:10:00,33.7,33.72,33.65,33.7,277475.0,24.2001,24.2144,24.1642,24.2001,277475.0
2017-08-04 12:20:00,33.7,33.73,33.69,33.73,303044.0,24.2001,24.2216,24.1929,24.2216,303044.0
2017-08-04 12:30:00,33.73,33.73,33.7,33.7,119269.0,24.2216,24.2216,24.2001,24.2001,119269.0
2017-08-04 12:40:00,33.7,33.75,33.68,33.73,321045.0,24.2001,24.236,24.1857,24.2216,321045.0
2017-08-04 12:50:00,33.73,33.74,33.72,33.73,196172.0,24.2216,24.2288,24.2144,24.2216,196172.0
2017-08-04 13:00:00,33.73,33.82,33.73,33.8,351886.0,24.2216,24.2863,24.2216,24.2719,351886.0
2017-08-04 13:10:00,33.79,33.81,33.74,33.75,261319.0,24.2647,24.2791,24.2288,24.236,261319.0
2017-08-04 13:20:00,33.74,33.75,33.71,33.71,112321.0,24.2288,24.236,24.2073,24.2073,112321.0
2017-08-04 13:30:00,33.71,33.75,33.71,33.71,140401.0,24.2073,24.236,24.2073,24.2073,140401.0
2017-08-04 13:40:00,33.71,33.72,33.69,33.7,128564.0,24.2073,24.2144,24.1929,24.2001,128564.0
2017-08-04 13:50:00,33.7,33.72,33.69,33.7,186387.0,24.2001,24.2144,24.1929,24.2001,186387.0
2017-08-04 14:00:00,33.7,33.72,33.7,33.7,115962.0,24.2001,24.2144,24.2001,24.2001,115962.0
2017-08-04 14:10:00,33.7,33.74,33.7,33.7,267873.0,24.2001,24.2288,24.2001,24.2001,267873.0
2017-08-04 14:20:00,33.7,33.71,33.67,33.67,151200.0,24.2001,24.2073,24.1785,24.1785,151200.0
2017-08-04 14:30:00,33.67,33.7,33.63,33.66,376470.0,24.1785,24.2001,24.1498,24.1714,376470.0
2017-08-04 14:40:00,33.66,33.67,33.64,33.64,133182.0,24.1714,24.1785,24.157,24.157,133182.0
2017-08-04 14:50:00,33.64,33.69,33.64,33.64,208035.0,24.157,24.1929,24.157,24.157,208035.0
2017-08-04 15:00:00,33.64,33.66,33.63,33.66,145997.0,24.157,24.1714,24.1498,24.1714,145997.0
2017-08-04 15:10:00,33.65,33.66,33.6,33.6,265619.0,24.1642,24.1714,24.1283,24.1283,265619.0
2017-08-04 15:20:00,33.6,33.63,33.59,33.59,219643.0,24.1283,24.1498,24.1211,24.1211,219643.0
2017-08-04 15:30:00,33.59,33.6,33.53,33.55,557264.0,24.1211,24.1283,24.078,24.0924,557264.0
2017-08-04 15:40:00,33.55,33.56,33.52,33.52,659361.0,24.0924,24.0996,24.0708,24.0708,659361.0
2017-08-04 15:50:00,33.53,33.64,33.52,33.63,2956727.0,24.078,24.157,24.0708,24.1498,2956727.0
2017-08-07 09:30:00,33.55,33.59,33.38,33.43,698568.0,24.0924,24.1211,23.9703,24.0062,698568.0
2017-08-07 09:40:00,33.42,33.44,33.31,33.31,441737.0,23.999,24.0134,23.92,23.92,441737.0
2017-08-07 09:50:00,33.31,33.4,33.3,33.4,335874.0,23.92,23.9847,23.9128,23.9847,335874.0
2017-08-07 10:00:00,33.4,33.47,33.37,33.45,351107.0,23.9847,24.0349,23.9631,24.0206,351107.0
2017-08-07 10:10:00,33.45,33.5,33.41,33.45,304643.0,24.0206,24.0565,23.9918,24.0206,304643.0
2017-08-07 10:20:00,33.45,33.49,33.4,33.48,405081.0,24.0206,24.0493,23.9847,24.0421,405081.0
2017-08-07 10:30:00,33.48,33.49,33.42,33.45,164110.0,24.0421,24.0493,23.999,24.0206,164110.0
2017-08-07 10:40:00,33.46,33.46,33.37,33.39,254126.0,24.0277,24.0277,23.9631,23.9775,254126.0
2017-08-07 10:50:00,33.39,33.4,33.35,33.36,199019.0,23.9775,23.9847,23.9488,23.9559,199019.0
2017-08-07 11:00:00,33.36,33.36,33.32,33.35,197486.0,23.9559,23.9559,23.9272,23.9488,197486.0
2017-08-07 11:10:00,33.36,33.4,33.35,33.4,194240.0,23.9559,23.9847,23.9488,23.9847,194240.0
2017-08-07 11:20:00,33.4,33.42,33.37,33.4,249369.0,23.9847,23.999,23.9631,23.9847,249369.0
2017-08-07 11:30:00,33.39,33.4,33.36,33.38,166434.0,23.9775,23.9847,23.9559,23.9703,166434.0
2017-08-07 11:40:00,33.37,33.4,33.35,33.38,174706.0,23.9631,23.9847,23.9488,23.9703,174706.0
2017-08-07 11:50:00,33.38,33.39,33.35,33.36,144975.0,23.9703,23.9775,23.9488,23.9559,144975.0
2017-08-07 12:00:00,33.36,33.4,33.35,33.39,164020.0,23.9559,23.9847,23.9488,23.9775,164020.0
2017-08-07 12:10:00,33.39,33.4,33.34,33.39,236810.0,23.9775,23.9847,23.9416,23.9775,236810.0
2017-08-07 12:20:00,33.38,33.4,33.37,33.4,98443.0,23.9703,23.9847,23.9631,23.9847,98443.0
2017-08-07 12:30:00,33.39,33.43,33.38,33.43,139539.0,23.9775,24.0062,23.9703,24.0062,139539.0
2017-08-07 12:40:00,33.43,33.45,33.41,33.42,218248.0,24.0062,24.0206,23.9918,23.999,218248.0
2017-08-07 12:50:00,33.42,33.43,33.38,33.39,189754.0,23.999,24.0062,23.9703,23.9775,189754.0
2017-08-07 13:00:00,33.39,33.4,33.37,33.37,140313.0,23.9775,23.9847,23.9631,23.9631,140313.0
2017-08-07 13:10:00,33.38,33.38,33.36,33.37,155481.0,23.9703,23.9703,23.9559,23.9631,155481.0
2017-08-07 13:20:00,33.38,33.38,33.34,33.35,136304.0,23.9703,23.9703,23.9416,23.9488,136304.0
2017-08-07 13:30:00,33.34,33.38,33.34,33.37,154749.0,23.9416,23.9703,23.9416,23.9631,154749.0
2017-08-07 13:40:00,33.37,33.4,33.36,33.39,204492.0,23.9631,23.9847,23.9559,23.9775,204492.0
2017-08-07 13:50:00,33.39,33.42,33.38,33.42,141413.0,23.9775,23.999,23.9703,23.999,141413.0
2017-08-07 14:00:00,33.42,33.43,33.4,33.42,193566.0,23.999,24.0062,23.9847,23.999,193566.0
2017-08-07 14:10:00,33.41,33.42,33.38,33.39,162092.0,23.9918,23.999,23.9703,23.9775,162092.0
2017-08-07 14:20:00,33.39,33.4,33.36,33.37,178630.0,23.9775,23.9847,23.9559,23.9631,178630.0
2017-08-07 14:30:00,33.37,33.39,33.36,33.37,125486.0,23.9631,23.9775,23.9559,23.9631,125486.0
2017-08-07 14:40:00,33.38,33.38,33.34,33.35,225758.0,23.9703,23.9703,23.9416,23.9488,225758.0
2017-08-07 14:50:00,33.35,33.37,33.34,33.34,133518.0,23.9488,23.9631,23.9416,23.9416,133518.0
2017-08-07 15:00:00,33.35,33.37,33.32,33.35,154013.0,23.9488,23.9631,23.9272,23.9488,154013.0
2017-08-07 15:10:00,33.35,33.37,33.34,33.35,156611.0,23.9488,23.9631,23.9416,23.9488,156611.0
2017-08-07 15:20:00,33.35,33.35,33.31,33.33,189481.0,23.9488,23.9488,23.92,23.9344,189481.0
2017-08-07 15:30:00,33.33,33.34,33.27,33.28,388830.0,23.9344,23.9416,23.8913,23.8985,388830.0
2017-08-07 15:40:00,33.29,33.3,33.25,33.27,557964.0,23.9057,23.9128,23.8769,23.8913,557964.0
2017-08-07 15:50:00,33.27,33.33,33.26,33.3,1575653.0,23.8913,23.9344,23.8841,23.9128,1575653.0
2017-08-08 09:30:00,33.33,33.33,33.22,33.29,697713.0,23.9344,23.9344,23.8554,23.9057,697713.0
2017-08-08 09:40:00,33.29,33.32,33.25,33.25,181398.0,23.9057,23.9272,23.8769,23.8769,181398.0
2017-08-08 09:50:00,33.25,33.26,33.22,33.23,153123.0,23.8769,23.8841,23.8554,23.8626,153123.0
2017-08-08 10:00:00,33.24,33.27,33.21,33.25,142241.0,23.8698,23.8913,23.8482,23.8769,142241.0
2017-08-08 10:10:00,33.25,33.3,33.25,33.29,179168.0,23.8769,23.9128,23.8769,23.9057,179168.0
2017-08-08 10:20:00,33.29,33.32,33.27,33.3,156432.0,23.9057,23.9272,23.8913,23.9128,156432.0
2017-08-08 10:30:00,33.31,33.33,33.26,33.33,206261.0,23.92,23.9344,23.8841,23.9344,206261.0
2017-08-08 10:40:00,33.33,33.37,33.32,33.37,271323.0,23.9344,23.9631,23.9272,23.9631,271323.0
2017-08-08 10:50:00,33.37,33.42,33.35,33.39,271966.0,23.9631,23.999,23.9488,23.9775,271966.0
2017-08-08 11:00:00,33.39,33.4,33.37,33.38,192619.0,23.9775,23.9847,23.9631,23.9703,192619.0
2017-08-08 11:10:00,33.38,33.39,33.34,33.35,228431.0,23.9703,23.9775,23.9416,23.9488,228431.0
2017-08-08 11:20:00,33.36,33.36,33.35,33.36,114287.0,23.9559,23.9559,23.9488,23.9559,114287.0
2017-08-08 11:30:00,33.36,33.36,33.29,33.35,255039.0,23.9559,23.9559,23.9057,23.9488,255039.0
2017-08-08 11:40:00,33.35,33.38,33.34,33.37,275718.0,23.9488,23.9703,23.9416,23.9631,275718.0
2017-08-08 11:50:00,33.36,33.44,33.36,33.41,430628.0,23.9559,24.0134,23.9559,23.9918,430628.0
2017-08-08 12:00:00,33.41,33.42,33.39,33.4,195529.0,23.9918,23.999,23.9775,23.9847,195529.0
2017-08-08 12:10:00,33.39,33.4,33.35,33.36,175178.0,23.9775,23.9847,23.9488,23.9559,175178.0
2017-08-08 12:20:00,33.36,33.45,33.35,33.44,295708.0,23.9559,24.0206,23.9488,24.0134,295708.0
2017-08-08 12:30:00,33.44,33.46,33.42,33.43,229250.0,24.0134,24.0277,23.999,24.0062,229250.0
2017-08-08 12:40:00,33.43,33.43,33.4,33.4,128928.0,24.0062,24.0062,23.9847,23.9847,128928.0
2017-08-08 12:50:00,33.4,33.42,33.38,33.4,138106.0,23.9847,23.999,23.9703,23.9847,138106.0
2017-08-08 13:00:00,33.4,33.41,33.39,33.41,157418.0,23.9847,23.9918,23.9775,23.9918,157418.0
2017-08-08 13:10:00,33.41,33.42,33.39,33.41,236217.0,23.9918,23.999,23.9775,23.9918,236217.0
2017-08-08 13:20:00,33.4,33.42,33.37,33.38,234628.0,23.9847,23.999,23.9631,23.9703,234628.0
2017-08-08 13:30:00,33.39,33.4,33.37,33.37,172542.0,23.9775,23.9847,23.9631,23.9631,172542.0
2017-08-08 13:40:00,33.38,33.42,33.37,33.41,194767.0,23.9703,23.999,23.9631,23.9918,194767.0
2017-08-08 13:50:00,33.4,33.43,33.39,33.43,153620.0,23.9847,24.0062,23.9775,24.0062,153620.0
2017-08-08 14:00:00,33.43,33.43,33.37,33.39,202401.0,24.0062,24.0062,23.9631,23.9775,202401.0
2017-08-08 14:10:00,33.39,33.43,33.37,33.41,269029.0,23.9775,24.0062,23.9631,23.9918,269029.0
2017-08-08 14:20:00,33.41,33.44,33.4,33.43,251081.0,23.9918,24.0134,23.9847,24.0062,251081.0
2017-08-08 14:30:00,33.42,33.44,33.41,33.44,317104.0,23.999,24.0134,23.9918,24.0134,317104.0
2017-08-08 14:40:00,33.44,33.44,33.39,33.41,243489.0,24.0134,24.0134,23.9775,23.9918,243489.0
2017-08-08 14:50:00,33.41,33.41,33.35,33.37,215172.0,23.9918,23.9918,23.9488,23.9631,215172.0
2017-08-08 15:00:00,33.37,33.38,33.34,33.36,394107.0,23.9631,23.9703,23.9416,23.9559,394107.0
2017-08-08 15:10:00,33.36,33.37,33.31,33.35,328364.0,23.9559,23.9631,23.92,23.9488,328364.0
2017-08-08 15:20:00,33.35,33.36,33.28,33.32,322666.0,23.9488,23.9559,23.8985,23.9272,322666.0
2017-08-08 15:30:00,33.32,33.33,33.25,33.32,514331.0,23.9272,23.9344,23.8769,23.9272,514331.0
2017-08-08 15:40:00,33.32,33.34,33.31,33.32,513066.0,23.9272,23.9416,23.92,23.9272,513066.0
2017-08-08 15:50:00,33.32,33.32,33.21,33.28,1964863.0,23.9272,23.9272,23.8482,23.8985,1964863.0
2017-08-09 09:30:00,33.34,33.44,33.25,33.27,572071.0,23.9416,24.0134,23.8769,23.8913,572071.0
2017-08-09 09:40:00,33.26,33.35,33.2,33.32,473749.0,23.8841,23.9488,23.841,23.9272,473749.0
2017-08-09 09:50:00,33.32,33.36,33.23,33.26,258054.0,23.9272,23.9559,23.8626,23.8841,258054.0
2017-08-09 10:00:00,33.26,33.26,33.17,33.17,219960.0,23.8841,23.8841,23.8195,23.8195,219960.0
2017-08-09 10:10:00,33.16,33.22,33.16,33.19,199222.0,23.8123,23.8554,23.8123,23.8339,199222.0
2017-08-09 10:20:00,33.18,33.29,33.18,33.27,303140.0,23.8267,23.9057,23.8267,23.8913,303140.0
2017-08-09 10:30:00,33.26,33.32,33.26,33.31,330707.0,23.8841,23.9272,23.8841,23.92,330707.0
2017-08-09 10:40:00,33.31,33.39,33.29,33.38,364951.0,23.92,23.9775,23.9057,23.9703,364951.0
2017-08-09 10:50:00,33.38,33.44,33.37,33.42,321506.0,23.9703,24.0134,23.9631,23.999,321506.0
2017-08-09 11:00:00,33.42,33.43,33.38,33.4,355260.0,23.999,24.0062,23.9703,23.9847,355260.0
2017-08-09 11:10:00,33.4,33.4,33.28,33.29,311230.0,23.9847,23.9847,23.8985,23.9057,311230.0
2017-08-09 11:20:00,33.29,33.37,33.27,33.34,417454.0,23.9057,23.9631,23.8913,23.9416,417454.0
2017-08-09 11:30:00,33.34,33.38,33.29,33.34,226227.0,23.9416,23.9703,23.9057,23.9416,226227.0
2017-08-09 11:40:00,33.34,33.36,33.33,33.34,151198.0,23.9416,23.9559,23.9344,23.9416,151198.0
2017-08-09 11:50:00,33.34,33.44,33.33,33.43,287945.0,23.9416,24.0134,23.9344,24.0062,287945.0
2017-08-09 12:00:00,33.43,33.44,33.38,33.39,144122.0,24.0062,24.0134,23.9703,23.9775,144122.0
2017-08-09 12:10:00,33.39,33.4,33.34,33.35,197034.0,23.9775,23.9847,23.9416,23.9488,197034.0
2017-08-09 12:20:00,33.34,33.39,33.34,33.39,127008.0,23.9416,23.9775,23.9416,23.9775,127008.0
2017-08-09 12:30:00,33.39,33.44,33.38,33.41,215626.0,23.9775,24.0134,23.9703,23.9918,215626.0
2017-08-09 12:40:00,33.41,33.45,33.41,33.43,156460.0,23.9918,24.0206,23.9918,24.0062,156460.0
2017-08-09 12:50:00,33.43,33.45,33.41,33.44,191243.0,24.0062,24.0206,23.9918,24.0134,191243.0
2017-08-09 13:00:00,33.44,33.46,33.4,33.42,299838.0,24.0134,24.0277,23.9847,23.999,299838.0
2017-08-09 13:10:00,33.43,33.43,33.4,33.42,143710.0,24.0062,24.0062,23.9847,23.999,143710.0
2017-08-09 13:20:00,33.42,33.42,33.38,33.4,223274.0,23.999,23.999,23.9703,23.9847,223274.0
2017-08-09 13:30:00,33.41,33.43,33.4,33.42,292584.0,23.9918,24.0062,23.9847,23.999,292584.0
2017-08-09 13:40:00,33.42,33.45,33.41,33.41,115445.0,23.999,24.0206,23.9918,23.9918,115445.0
2017-08-09 13:50:00,33.41,33.42,33.4,33.4,133349.0,23.9918,23.999,23.9847,23.9847,133349.0
2017-08-09 14:00:00,33.41,33.41,33.36,33.37,176132.0,23.9918,23.9918,23.9559,23.9631,176132.0
2017-08-09 14:10:00,33.37,33.39,33.35,33.38,139366.0,23.9631,23.9775,23.9488,23.9703,139366.0
2017-08-09 14:20:00,33.37,33.41,33.36,33.4,276173.0,23.9631,23.9918,23.9559,23.9847,276173.0
2017-08-09 14:30:00,33.4,33.41,33.34,33.35,201362.0,23.9847,23.9918,23.9416,23.9488,201362.0
2017-08-09 14:40:00,33.34,33.41,33.34,33.41,256211.0,23.9416,23.9918,23.9416,23.9918,256211.0
2017-08-09 14:50:00,33.41,33.42,33.39,33.41,239485.0,23.9918,23.999,23.9775,23.9918,239485.0
2017-08-09 15:00:00,33.4,33.43,33.39,33.41,177395.0,23.9847,24.0062,23.9775,23.9918,177395.0
2017-08-09 15:10:00,33.41,33.45,33.4,33.44,261059.0,23.9918,24.0206,23.9847,24.0134,261059.0
2017-08-09 15:20:00,33.44,33.44,33.39,33.41,258617.0,24.0134,24.0134,23.9775,23.9918,258617.0
2017-08-09 15:30:00,33.41,33.44,33.4,33.42,413603.0,23.9918,24.0134,23.9847,23.999,413603.0
2017-08-09 15:40:00,33.42,33.45,33.41,33.41,571423.0,23.999,24.0206,23.9918,23.9918,571423.0
2017-08-09 15:50:00,33.41,33.46,33.41,33.45,1102751.0,23.9918,24.0277,23.9918,24.0206,1102751.0
2017-08-10 09:30:00,33.37,33.38,33.26,33.3,527275.0,23.9631,23.9703,23.8841,23.9128,527275.0
2017-08-10 09:40:00,33.3,33.31,33.21,33.3,266436.0,23.9128,23.92,23.8482,23.9128,266436.0
2017-08-10 09:50:00,33.29,33.39,33.28,33.39,507040.0,23.9057,23.9775,23.8985,23.9775,507040.0
2017-08-10 10:00:00,33.39,33.42,33.25,33.3,402549.0,23.9775,23.999,23.8769,23.9128,402549.0
2017-08-10 10:10:00,33.3,33.43,33.27,33.43,619380.0,23.9128,24.0062,23.8913,24.0062,619380.0
2017-08-10 10:20:00,33.43,33.43,33.35,33.39,234366.0,24.0062,24.0062,23.9488,23.9775,234366.0
2017-08-10 10:30:00,33.39,33.41,33.36,33.38,253628.0,23.9775,23.9918,23.9559,23.9703,253628.0
2017-08-10 10:40:00,33.38,33.42,33.37,33.4,210685.0,23.9703,23.999,23.9631,23.9847,210685.0
2017-08-10 10:50:00,33.4,33.42,33.33,33.34,277611.0,23.9847,23.999,23.9344,23.9416,277611.0
2017-08-10 11:00:00,33.33,33.36,33.3,33.35,227495.0,23.9344,23.9559,23.9128,23.9488,227495.0
2017-08-10 11:10:00,33.35,33.38,33.34,33.38,215295.0,23.9488,23.9703,23.9416,23.9703,215295.0
2017-08-10 11:20:00,33.38,33.48,33.37,33.47,417876.0,23.9703,24.0421,23.9631,24.0349,417876.0
2017-08-10 11:30:00,33.47,33.55,33.47,33.51,800387.0,24.0349,24.0924,24.0349,24.0636,800387.0
2017-08-10 11:40:00,33.51,33.52,33.47,33.51,266791.0,24.0636,24.0708,24.0349,24.0636,266791.0
2017-08-10 11:50:00,33.5,33.52,33.45,33.48,282262.0,24.0565,24.0708,24.0206,24.0421,282262.0
2017-08-10 12:00:00,33.48,33.48,33.43,33.45,213572.0,24.0421,24.0421,24.0062,24.0206,213572.0
2017-08-10 12:10:00,33.45,33.47,33.39,33.41,181136.0,24.0206,24.0349,23.9775,23.9918,181136.0
2017-08-10 12:20:00,33.42,33.42,33.38,33.4,173394.0,23.999,23.999,23.9703,23.9847,173394.0
2017-08-10 12:30:00,33.41,33.43,33.39,33.41,195079.0,23.9918,24.0062,23.9775,23.9918,195079.0
2017-08-10 12:40:00,33.41,33.47,33.41,33.44,201919.0,23.9918,24.0349,23.9918,24.0134,201919.0
2017-08-10 12:50:00,33.44,33.47,33.4,33.44,332075.0,24.0134,24.0349,23.9847,24.0134,332075.0
2017-08-10 13:00:00,33.44,33.46,33.41,33.42,149732.0,24.0134,24.0277,23.9918,23.999,149732.0
2017-08-10 13:10:00,33.43,33.43,33.39,33.41,112446.0,24.0062,24.0062,23.9775,23.9918,112446.0
2017-08-10 13:20:00,33.41,33.46,33.4,33.42,172525.0,23.9918,24.0277,23.9847,23.999,172525.0
2017-08-10 13:30:00,33.41,33.45,33.41,33.43,294755.0,23.9918,24.0206,23.9918,24.0062,294755.0
2017-08-10 13:40:00,33.43,33.43,33.4,33.41,225527.0,24.0062,24.0062,23.9847,23.9918,225527.0
2017-08-10 13:50:00,33.41,33.46,33.4,33.45,364056.0,23.9918,24.0277,23.9847,24.0206,364056.0
2017-08-10 14:00:00,33.45,33.47,33.44,33.44,298669.0,24.0206,24.0349,24.0134,24.0134,298669.0
2017-08-10 14:10:00,33.45,33.5,33.44,33.5,491994.0,24.0206,24.0565,24.0134,24.0565,491994.0
2017-08-10 14:20:00,33.5,33.53,33.49,33.49,411209.0,24.0565,24.078,24.0493,24.0493,411209.0
2017-08-10 14:30:00,33.5,33.54,33.46,33.46,253606.0,24.0565,24.0852,24.0277,24.0277,253606.0
2017-08-10 14:40:00,33.46,33.5,33.44,33.48,176267.0,24.0277,24.0565,24.0134,24.0421,176267.0
2017-08-10 14:50:00,33.48,33.49,33.44,33.46,145579.0,24.0421,24.0493,24.0134,24.0277,145579.0
2017-08-10 15:00:00,33.46,33.47,33.42,33.43,208049.0,24.0277,24.0349,23.999,24.0062,208049.0
2017-08-10 15:10:00,33.43,33.43,33.37,33.39,568731.0,24.0062,24.0062,23.9631,23.9775,568731.0
2017-08-10 15:20:00,33.39,33.42,33.36,33.41,489291.0,23.9775,23.999,23.9559,23.9918,489291.0
2017-08-10 15:30:00,33.41,33.44,33.36,33.39,542947.0,23.9918,24.0134,23.9559,23.9775,542947.0
2017-08-10 15:40:00,33.38,33.41,33.37,33.41,672547.0,23.9703,23.9918,23.9631,23.9918,672547.0
2017-08-10 15:50:00,33.41,33.46,33.4,33.42,1968739.0,23.9918,24.0277,23.9847,23.999,1968739.0
2017-08-11 09:30:00,33.49,33.53,33.37,33.41,896959.0,24.0493,24.078,23.9631,23.9918,896959.0
2017-08-11 09:40:00,33.41,33.45,33.33,33.36,359635.0,23.9918,24.0206,23.9344,23.9559,359635.0
2017-08-11 09:50:00,33.36,33.45,33.34,33.43,357838.0,23.9559,24.0206,23.9416,24.0062,357838.0
2017-08-11 10:00:00,33.43,33.53,33.36,33.47,427988.0,24.0062,24.078,23.9559,24.0349,427988.0
2017-08-11 10:10:00,33.48,33.53,33.45,33.49,361456.0,24.0421,24.078,24.0206,24.0493,361456.0
2017-08-11 10:20:00,33.49,33.52,33.44,33.5,213989.0,24.0493,24.0708,24.0134,24.0565,213989.0
2017-08-11 10:30:00,33.5,33.52,33.46,33.47,214998.0,24.0565,24.0708,24.0277,24.0349,214998.0
2017-08-11 10:40:00,33.47,33.5,33.43,33.47,216736.0,24.0349,24.0565,24.0062,24.0349,216736.0
2017-08-11 10:50:00,33.47,33.57,33.46,33.55,700030.0,24.0349,24.1067,24.0277,24.0924,700030.0
2017-08-11 11:00:00,33.55,33.55,33.43,33.43,362240.0,24.0924,24.0924,24.0062,24.0062,362240.0
2017-08-11 11:10:00,33.44,33.45,33.4,33.44,241264.0,24.0134,24.0206,23.9847,24.0134,241264.0
2017-08-11 11:20:00,33.43,33.45,33.39,33.4,344646.0,24.0062,24.0206,23.9775,23.9847,344646.0
2017-08-11 11:30:00,33.39,33.41,33.36,33.37,156333.0,23.9775,23.9918,23.9559,23.9631,156333.0
2017-08-11 11:40:00,33.38,33.38,33.33,33.35,364291.0,23.9703,23.9703,23.9344,23.9488,364291.0
2017-08-11 11:50:00,33.35,33.38,33.33,33.33,219264.0,23.9488,23.9703,23.9344,23.9344,219264.0
2017-08-11 12:00:00,33.33,33.34,33.29,33.3,464092.0,23.9344,23.9416,23.9057,23.9128,464092.0
2017-08-11 12:10:00,33.3,33.33,33.28,33.29,129233.0,23.9128,23.9344,23.8985,23.9057,129233.0
2017-08-11 12:20:00,33.29,33.31,33.27,33.3,122331.0,23.9057,23.92,23.8913,23.9128,122331.0
2017-08-11 12:30:00,33.31,33.31,33.28,33.3,126199.0,23.92,23.92,23.8985,23.9128,126199.0
2017-08-11 12:40:00,33.3,33.32,33.29,33.3,110015.0,23.9128,23.9272,23.9057,23.9128,110015.0
2017-08-11 12:50:00,33.3,33.31,33.28,33.28,154105.0,23.9128,23.92,23.8985,23.8985,154105.0
2017-08-11 13:00:00,33.29,33.3,33.27,33.28,96891.0,23.9057,23.9128,23.8913,23.8985,96891.0
2017-08-11 13:10:00,33.29,33.29,33.27,33.29,93824.0,23.9057,23.9057,23.8913,23.9057,93824.0
2017-08-11 13:20:00,33.29,33.3,33.26,33.28,147246.0,23.9057,23.9128,23.8841,23.8985,147246.0
2017-08-11 13:30:00,33.28,33.31,33.27,33.29,181556.0,23.8985,23.92,23.8913,23.9057,181556.0
2017-08-11 13:40:00,33.29,33.3,33.28,33.3,130066.0,23.9057,23.9128,23.8985,23.9128,130066.0
2017-08-11 13:50:00,33.3,33.31,33.26,33.3,157694.0,23.9128,23.92,23.8841,23.9128,157694.0
2017-08-11 14:00:00,33.3,33.32,33.29,33.29,158385.0,23.9128,23.9272,23.9057,23.9057,158385.0
2017-08-11 14:10:00,33.29,33.3,33.26,33.27,132589.0,23.9057,23.9128,23.8841,23.8913,132589.0
2017-08-11 14:20:00,33.26,33.32,33.26,33.29,407015.0,23.8841,23.9272,23.8841,23.9057,407015.0
2017-08-11 14:30:00,33.29,33.32,33.23,33.26,209893.0,23.9057,23.9272,23.8626,23.8841,209893.0
2017-08-11 14:40:00,33.26,33.28,33.24,33.25,144867.0,23.8841,23.8985,23.8698,23.8769,144867.0
2017-08-11 14:50:00,33.25,33.27,33.22,33.22,270357.0,23.8769,23.8913,23.8554,23.8554,270357.0
2017-08-11 15:00:00,33.23,33.29,33.23,33.27,182998.0,23.8626,23.9057,23.8626,23.8913,182998.0
2017-08-11 15:10:00,33.26,33.3,33.23,33.23,478453.0,23.8841,23.9128,23.8626,23.8626,478453.0
2017-08-11 15:20:00,33.24,33.26,33.22,33.23,230302.0,23.8698,23.8841,23.8554,23.8626,230302.0
2017-08-11 15:30:00,33.23,33.25,33.21,33.25,326653.0,23.8626,23.8769,23.8482,23.8769,326653.0
2017-08-11 15:40:00,33.25,33.29,33.24,33.29,510489.0,23.8769,23.9057,23.8698,23.9057,510489.0
2017-08-11 15:50:00,33.29,33.31,33.23,33.25,1031848.0,23.9057,23.92,23.8626,23.8769,1031848.0
2017-08-14 09:30:00,33.33,33.34,33.25,33.27,701272.0,23.9344,23.9416,23.8769,23.8913,701272.0
2017-08-14 09:40:00,33.27,33.28,33.2,33.21,404797.0,23.8913,23.8985,23.841,23.8482,404797.0
2017-08-14 09:50:00,33.21,33.22,33.15,33.15,401453.0,23.8482,23.8554,23.8051,23.8051,401453.0
2017-08-14 10:00:00,33.15,33.2,33.14,33.2,362286.0,23.8051,23.841,23.7979,23.841,362286.0
2017-08-14 10:10:00,33.19,33.25,33.18,33.23,291180.0,23.8339,23.8769,23.8267,23.8626,291180.0
2017-08-14 10:20:00,33.23,33.24,33.18,33.22,154691.0,23.8626,23.8698,23.8267,23.8554,154691.0
2017-08-14 10:30:00,33.22,33.27,33.21,33.26,236635.0,23.8554,23.8913,23.8482,23.8841,236635.0
2017-08-14 10:40:00,33.26,33.28,33.23,33.25,261182.0,23.8841,23.8985,23.8626,23.8769,261182.0
2017-08-14 10:50:00,33.25,33.29,33.22,33.23,218536.0,23.8769,23.9057,23.8554,23.8626,218536.0
2017-08-14 11:00:00,33.23,33.29,33.22,33.29,144266.0,23.8626,23.9057,23.8554,23.9057,144266.0
2017-08-14 11:10:00,33.29,33.31,33.25,33.26,251788.0,23.9057,23.92,23.8769,23.8841,251788.0
2017-08-14 11:20:00,33.26,33.29,33.22,33.23,196471.0,23.8841,23.9057,23.8554,23.8626,196471.0
2017-08-14 11:30:00,33.23,33.24,33.19,33.21,222048.0,23.8626,23.8698,23.8339,23.8482,222048.0
2017-08-14 11:40:00,33.22,33.24,33.19,33.2,343506.0,23.8554,23.8698,23.8339,23.841,343506.0
2017-08-14 11:50:00,33.2,33.22,33.17,33.2,284908.0,23.841,23.8554,23.8195,23.841,284908.0
2017-08-14 12:00:00,33.21,33.27,33.19,33.27,408485.0,23.8482,23.8913,23.8339,23.8913,408485.0
2017-08-14 12:10:00,33.27,33.27,33.25,33.26,102028.0,23.8913,23.8913,23.8769,23.8841,102028.0
2017-08-14 12:20:00,33.26,33.27,33.24,33.24,117813.0,23.8841,23.8913,23.8698,23.8698,117813.0
2017-08-14 12:30:00,33.24,33.26,33.24,33.24,101869.0,23.8698,23.8841,23.8698,23.8698,101869.0
2017-08-14 12:40:00,33.24,33.29,33.24,33.28,204223.0,23.8698,23.9057,23.8698,23.8985,204223.0
2017-08-14 12:50:00,33.28,33.29,33.26,33.28,98232.0,23.8985,23.9057,23.8841,23.8985,98232.0
2017-08-14 13:00:00,33.27,33.29,33.26,33.29,104987.0,23.8913,23.9057,23.8841,23.9057,104987.0
2017-08-14 13:10:00,33.28,33.3,33.27,33.28,89876.0,23.8985,23.9128,23.8913,23.8985,89876.0
2017-08-14 13:20:00,33.28,33.29,33.28,33.28,79145.0,23.8985,23.9057,23.8985,23.8985,79145.0
2017-08-14 13:30:00,33.28,33.29,33.25,33.27,120509.0,23.8985,23.9057,23.8769,23.8913,120509.0
2017-08-14 13:40:00,33.27,33.27,33.22,33.22,108008.0,23.8913,23.8913,23.8554,23.8554,108008.0
2017-08-14 13:50:00,33.22,33.3,33.22,33.29,291594.0,23.8554,23.9128,23.8554,23.9057,291594.0
2017-08-14 14:00:00,33.29,33.31,33.27,33.27,222588.0,23.9057,23.92,23.8913,23.8913,222588.0
2017-08-14 14:10:00,33.27,33.28,33.24,33.27,199191.0,23.8913,23.8985,23.8698,23.8913,199191.0
2017-08-14 14:20:00,33.27,33.3,33.27,33.3,137946.0,23.8913,23.9128,23.8913,23.9128,137946.0
2017-08-14 14:30:00,33.3,33.32,33.29,33.32,233625.0,23.9128,23.9272,23.9057,23.9272,233625.0
2017-08-14 14:40:00,33.32,33.35,33.3,33.3,216862.0,23.9272,23.9488,23.9128,23.9128,216862.0
2017-08-14 14:50:00,33.3,33.32,33.28,33.3,218316.0,23.9128,23.9272,23.8985,23.9128,218316.0
2017-08-14 15:00:00,33.3,33.32,33.26,33.27,255686.0,23.9128,23.9272,23.8841,23.8913,255686.0
2017-08-14 15:10:00,33.27,33.3,33.27,33.29,202598.0,23.8913,23.9128,23.8913,23.9057,202598.0
2017-08-14 15:20:00,33.29,33.37,33.28,33.34,349892.0,23.9057,23.9631,23.8985,23.9416,349892.0
2017-08-14 15:30:00,33.35,33.35,33.29,33.3,245176.0,23.9488,23.9488,23.9057,23.9128,245176.0
2017-08-14 15:40:00,33.3,33.35,33.3,33.32,388611.0,23.9128,23.9488,23.9128,23.9272,388611.0
2017-08-14 15:50:00,33.33,33.35,33.3,33.31,865420.0,23.9344,23.9488,23.9128,23.92,865420.0
2017-08-15 09:30:00,33.34,33.39,33.26,33.36,389559.0,23.9416,23.9775,23.8841,23.9559,389559.0
2017-08-15 09:40:00,33.36,33.45,33.32,33.44,351313.0,23.9559,24.0206,23.9272,24.0134,351313.0
2017-08-15 09:50:00,33.43,33.5,33.41,33.49,393009.0,24.0062,24.0565,23.9918,24.0493,393009.0
2017-08-15 10:00:00,33.49,33.5,33.42,33.44,287692.0,24.0493,24.0565,23.999,24.0134,287692.0
2017-08-15 10:10:00,33.44,33.44,33.35,33.41,436338.0,24.0134,24.0134,23.9488,23.9918,436338.0
2017-08-15 10:20:00,33.41,33.44,33.38,33.41,1941621.0,23.9918,24.0134,23.9703,23.9918,1941621.0
2017-08-15 10:30:00,33.42,33.5,33.41,33.45,668453.0,23.999,24.0565,23.9918,24.0206,668453.0
2017-08-15 10:40:00,33.45,33.53,33.42,33.48,1123219.0,24.0206,24.078,23.999,24.0421,1123219.0
2017-08-15 10:50:00,33.48,33.51,33.46,33.47,315852.0,24.0421,24.0636,24.0277,24.0349,315852.0
2017-08-15 11:00:00,33.48,33.48,33.43,33.45,269966.0,24.0421,24.0421,24.0062,24.0206,269966.0
2017-08-15 11:10:00,33.45,33.45,33.42,33.44,192521.0,24.0206,24.0206,23.999,24.0134,192521.0
2017-08-15 11:20:00,33.43,33.44,33.4,33.42,341430.0,24.0062,24.0134,23.9847,23.999,341430.0
2017-08-15 11:30:00,33.43,33.44,33.4,33.41,230273.0,24.0062,24.0134,23.9847,23.9918,230273.0
2017-08-15 11:40:00,33.4,33.42,33.38,33.4,279357.0,23.9847,23.999,23.9703,23.9847,279357.0
2017-08-15 11:50:00,33.4,33.41,33.36,33.4,407384.0,23.9847,23.9918,23.9559,23.9847,407384.0
2017-08-15 12:00:00,33.4,33.45,33.39,33.43,327319.0,23.9847,24.0206,23.9775,24.0062,327319.0
2017-08-15 12:10:00,33.43,33.48,33.41,33.47,276018.0,24.0062,24.0421,23.9918,24.0349,276018.0
2017-08-15 12:20:00,33.48,33.5,33.46,33.47,284454.0,24.0421,24.0565,24.0277,24.0349,284454.0
2017-08-15 12:30:00,33.47,33.48,33.45,33.45,98279.0,24.0349,24.0421,24.0206,24.0206,98279.0
2017-08-15 12:40:00,33.45,33.46,33.43,33.45,151957.0,24.0206,24.0277,24.0062,24.0206,151957.0
2017-08-15 12:50:00,33.45,33.45,33.42,33.43,129573.0,24.0206,24.0206,23.999,24.0062,129573.0
2017-08-15 13:00:00,33.43,33.44,33.41,33.42,126451.0,24.0062,24.0134,23.9918,23.999,126451.0
2017-08-15 13:10:00,33.42,33.43,33.41,33.42,59928.0,23.999,24.0062,23.9918,23.999,59928.0
2017-08-15 13:20:00,33.41,33.42,33.4,33.41,149919.0,23.9918,23.999,23.9847,23.9918,149919.0
2017-08-15 13:30:00,33.41,33.46,33.41,33.44,129523.0,23.9918,24.0277,23.9918,24.0134,129523.0
2017-08-15 13:40:00,33.44,33.44,33.39,33.42,170480.0,24.0134,24.0134,23.9775,23.999,170480.0
2017-08-15 13:50:00,33.41,33.42,33.39,33.41,102121.0,23.9918,23.999,23.9775,23.9918,102121.0
2017-08-15 14:00:00,33.41,33.44,33.41,33.44,185783.0,23.9918,24.0134,23.9918,24.0134,185783.0
2017-08-15 14:10:00,33.44,33.46,33.42,33.43,175264.0,24.0134,24.0277,23.999,24.0062,175264.0
2017-08-15 14:20:00,33.43,33.44,33.42,33.43,160267.0,24.0062,24.0134,23.999,24.0062,160267.0
2017-08-15 14:30:00,33.43,33.44,33.41,33.43,211894.0,24.0062,24.0134,23.9918,24.0062,211894.0
2017-08-15 14:40:00,33.43,33.45,33.42,33.44,200294.0,24.0062,24.0206,23.999,24.0134,200294.0
2017-08-15 14:50:00,33.43,33.46,33.43,33.45,155443.0,24.0062,24.0277,24.0062,24.0206,155443.0
2017-08-15 15:00:00,33.45,33.47,33.43,33.47,220783.0,24.0206,24.0349,24.0062,24.0349,220783.0
2017-08-15 15:10:00,33.47,33.49,33.45,33.47,284211.0,24.0349,24.0493,24.0206,24.0349,284211.0
2017-08-15 15:20:00,33.48,33.5,33.47,33.47,440182.0,24.0421,24.0565,24.0349,24.0349,440182.0
2017-08-15 15:30:00,33.47,33.48,33.42,33.45,318538.0,24.0349,24.0421,23.999,24.0206,318538.0
2017-08-15 15:40:00,33.45,33.46,33.42,33.44,499302.0,24.0206,24.0277,23.999,24.0134,499302.0
2017-08-15 15:50:00,33.44,33.45,33.37,33.39,1546557.0,24.0134,24.0206,23.9631,23.9775,1546557.0
2017-08-16 09:30:00,33.33,33.43,33.31,33.41,702789.0,23.9344,24.0062,23.92,23.9918,702789.0
2017-08-16 09:40:00,33.41,33.49,33.4,33.41,309649.0,23.9918,24.0493,23.9847,23.9918,309649.0
2017-08-16 09:50:00,33.41,33.46,33.4,33.42,197859.0,23.9918,24.0277,23.9847,23.999,197859.0
2017-08-16 10:00:00,33.43,33.49,33.42,33.48,344860.0,24.0062,24.0493,23.999,24.0421,344860.0
2017-08-16 10:10:00,33.47,33.49,33.42,33.43,197809.0,24.0349,24.0493,23.999,24.0062,197809.0
2017-08-16 10:20:00,33.43,33.45,33.42,33.43,160869.0,24.0062,24.0206,23.999,24.0062,160869.0
2017-08-16 10:30:00,33.42,33.43,33.41,33.41,226752.0,23.999,24.0062,23.9918,23.9918,226752.0
2017-08-16 10:40:00,33.41,33.43,33.41,33.42,96537.0,23.9918,24.0062,23.9918,23.999,96537.0
2017-08-16 10:50:00,33.43,33.45,33.42,33.45,158841.0,24.0062,24.0206,23.999,24.0206,158841.0
2017-08-16 11:00:00,33.45,33.47,33.4,33.41,331688.0,24.0206,24.0349,23.9847,23.9918,331688.0
2017-08-16 11:10:00,33.41,33.44,33.38,33.39,274342.0,23.9918,24.0134,23.9703,23.9775,274342.0
2017-08-16 11:20:00,33.39,33.45,33.37,33.43,232982.0,23.9775,24.0206,23.9631,24.0062,232982.0
2017-08-16 11:30:00,33.44,33.44,33.4,33.41,102872.0,24.0134,24.0134,23.9847,23.9918,102872.0
2017-08-16 11:40:00,33.41,33.43,33.39,33.39,117356.0,23.9918,24.0062,23.9775,23.9775,117356.0
2017-08-16 11:50:00,33.4,33.4,33.36,33.37,143176.0,23.9847,23.9847,23.9559,23.9631,143176.0
2017-08-16 12:00:00,33.37,33.4,33.36,33.39,209130.0,23.9631,23.9847,23.9559,23.9775,209130.0
2017-08-16 12:10:00,33.38,33.41,33.38,33.4,242555.0,23.9703,23.9918,23.9703,23.9847,242555.0
2017-08-16 12:20:00,33.4,33.4,33.37,33.38,139890.0,23.9847,23.9847,23.9631,23.9703,139890.0
2017-08-16 12:30:00,33.37,33.4,33.36,33.38,137549.0,23.9631,23.9847,23.9559,23.9703,137549.0
2017-08-16 12:40:00,33.39,33.4,33.36,33.36,114254.0,23.9775,23.9847,23.9559,23.9559,114254.0
2017-08-16 12:50:00,33.36,33.36,33.31,33.32,82814.0,23.9559,23.9559,23.92,23.9272,82814.0
2017-08-16 13:00:00,33.32,33.36,33.32,33.35,115502.0,23.9272,23.9559,23.9272,23.9488,115502.0
2017-08-16 13:10:00,33.36,33.36,33.31,33.33,151010.0,23.9559,23.9559,23.92,23.9344,151010.0
2017-08-16 13:20:00,33.34,33.34,33.29,33.34,128368.0,23.9416,23.9416,23.9057,23.9416,128368.0
2017-08-16 13:30:00,33.34,33.34,33.29,33.3,129274.0,23.9416,23.9416,23.9057,23.9128,129274.0
2017-08-16 13:40:00,33.31,33.33,33.29,33.33,104248.0,23.92,23.9344,23.9057,23.9344,104248.0
2017-08-16 13:50:00,33.32,33.34,33.3,33.31,133071.0,23.9272,23.9416,23.9128,23.92,133071.0
2017-08-16 14:00:00,33.32,33.34,33.27,33.29,315211.0,23.9272,23.9416,23.8913,23.9057,315211.0
2017-08-16 14:10:00,33.3,33.34,33.28,33.31,207937.0,23.9128,23.9416,23.8985,23.92,207937.0
2017-08-16 14:20:00,33.3,33.32,33.26,33.29,237367.0,23.9128,23.9272,23.8841,23.9057,237367.0
2017-08-16 14:30:00,33.29,33.32,33.27,33.32,109229.0,23.9057,23.9272,23.8913,23.9272,109229.0
2017-08-16 14:40:00,33.32,33.35,33.3,33.34,203325.0,23.9272,23.9488,23.9128,23.9416,203325.0
2017-08-16 14:50:00,33.33,33.35,33.31,33.31,289595.0,23.9344,23.9488,23.92,23.92,289595.0
2017-08-16 15:00:00,33.32,33.32,33.27,33.32,242205.0,23.9272,23.9272,23.8913,23.9272,242205.0
2017-08-16 15:10:00,33.31,33.33,33.3,33.32,109036.0,23.92,23.9344,23.9128,23.9272,109036.0
2017-08-16 15:20:00,33.32,33.36,33.31,33.35,181949.0,23.9272,23.9559,23.92,23.9488,181949.0
2017-08-16 15:30:00,33.35,33.37,33.31,33.33,264408.0,23.9488,23.9631,23.92,23.9344,264408.0
2017-08-16 15:40:00,33.33,33.33,33.3,33.32,337353.0,23.9344,23.9344,23.9128,23.9272,337353.0
2017-08-16 15:50:00,33.32,33.36,33.31,33.36,714176.0,23.9272,23.9559,23.92,23.9559,714176.0
2017-08-17 09:30:00,33.28,33.36,33.27,33.31,451679.0,23.8985,23.9559,23.8913,23.92,451679.0
2017-08-17 09:40:00,33.32,33.45,33.3,33.44,381711.0,23.9272,24.0206,23.9128,24.0134,381711.0
2017-08-17 09:50:00,33.45,33.45,33.37,33.4,321601.0,24.0206,24.0206,23.9631,23.9847,321601.0
2017-08-17 10:00:00,33.4,33.41,33.3,33.3,324747.0,23.9847,23.9918,23.9128,23.9128,324747.0
2017-08-17 10:10:00,33.3,33.35,33.28,33.29,232818.0,23.9128,23.9488,23.8985,23.9057,232818.0
2017-08-17 10:20:00,33.29,33.31,33.25,33.26,217888.0,23.9057,23.92,23.8769,23.8841,217888.0
2017-08-17 10:30:00,33.26,33.37,33.25,33.34,415271.0,23.8841,23.9631,23.8769,23.9416,415271.0
2017-08-17 10:40:00,33.33,33.33,33.24,33.26,125161.0,23.9344,23.9344,23.8698,23.8841,125161.0
2017-08-17 10:50:00,33.27,33.3,33.23,33.27,131220.0,23.8913,23.9128,23.8626,23.8913,131220.0
2017-08-17 11:00:00,33.27,33.38,33.26,33.34,138895.0,23.8913,23.9703,23.8841,23.9416,138895.0
2017-08-17 11:10:00,33.33,33.36,33.29,33.3,167662.0,23.9344,23.9559,23.9057,23.9128,167662.0
2017-08-17 11:20:00,33.3,33.31,33.25,33.27,115177.0,23.9128,23.92,23.8769,23.8913,115177.0
2017-08-17 11:30:00,33.26,33.27,33.2,33.23,163873.0,23.8841,23.8913,23.841,23.8626,163873.0
2017-08-17 11:40:00,33.23,33.24,33.19,33.19,161814.0,23.8626,23.8698,23.8339,23.8339,161814.0
2017-08-17 11:50:00,33.19,33.21,33.18,33.19,129854.0,23.8339,23.8482,23.8267,23.8339,129854.0
2017-08-17 12:00:00,33.2,33.24,33.19,33.19,135058.0,23.841,23.8698,23.8339,23.8339,135058.0
2017-08-17 12:10:00,33.19,33.21,33.18,33.19,305593.0,23.8339,23.8482,23.8267,23.8339,305593.0
2017-08-17 12:20:00,33.2,33.23,33.18,33.21,109981.0,23.841,23.8626,23.8267,23.8482,109981.0
2017-08-17 12:30:00,33.21,33.22,33.19,33.2,80193.0,23.8482,23.8554,23.8339,23.841,80193.0
2017-08-17 12:40:00,33.2,33.26,33.2,33.25,131488.0,23.841,23.8841,23.841,23.8769,131488.0
2017-08-17 12:50:00,33.24,33.25,33.18,33.21,152914.0,23.8698,23.8769,23.8267,23.8482,152914.0
2017-08-17 13:00:00,33.21,33.22,33.16,33.18,165093.0,23.8482,23.8554,23.8123,23.8267,165093.0
2017-08-17 13:10:00,33.18,33.22,33.16,33.2,168229.0,23.8267,23.8554,23.8123,23.841,168229.0
2017-08-17 13:20:00,33.2,33.21,33.16,33.19,130951.0,23.841,23.8482,23.8123,23.8339,130951.0
2017-08-17 13:30:00,33.18,33.2,33.14,33.14,125980.0,23.8267,23.841,23.7979,23.7979,125980.0
2017-08-17 13:40:00,33.14,33.15,33.11,33.13,116851.0,23.7979,23.8051,23.7764,23.7908,116851.0
2017-08-17 13:50:00,33.13,33.14,33.09,33.14,132756.0,23.7908,23.7979,23.762,23.7979,132756.0
2017-08-17 14:00:00,33.14,33.15,33.1,33.12,131037.0,23.7979,23.8051,23.7692,23.7836,131037.0
2017-08-17 14:10:00,33.12,33.13,33.06,33.09,220643.0,23.7836,23.7908,23.7405,23.762,220643.0
2017-08-17 14:20:00,33.08,33.12,33.06,33.11,167309.0,23.7549,23.7836,23.7405,23.7764,167309.0
2017-08-17 14:30:00,33.11,33.12,33.09,33.11,110853.0,23.7764,23.7836,23.762,23.7764,110853.0
2017-08-17 14:40:00,33.11,33.13,33.08,33.13,193830.0,23.7764,23.7908,23.7549,23.7908,193830.0
2017-08-17 14:50:00,33.13,33.14,33.09,33.11,201053.0,23.7908,23.7979,23.762,23.7764,201053.0
2017-08-17 15:00:00,33.11,33.11,33.05,33.08,202906.0,23.7764,23.7764,23.7333,23.7549,202906.0
2017-08-17 15:10:00,33.08,33.09,33.01,33.02,251359.0,23.7549,23.762,23.7046,23.7118,251359.0
2017-08-17 15:20:00,33.02,33.03,32.99,33.0,408239.0,23.7118,23.719,23.6902,23.6974,408239.0
2017-08-17 15:30:00,33.0,33.02,32.97,33.01,635643.0,23.6974,23.7118,23.6759,23.7046,635643.0
2017-08-17 15:40:00,33.01,33.02,32.96,33.02,732148.0,23.7046,23.7118,23.6687,23.7118,732148.0
2017-08-17 15:50:00,33.01,33.02,32.95,32.96,1795977.0,23.7046,23.7118,23.6615,23.6687,1795977.0
2017-08-18 09:30:00,32.91,32.97,32.82,32.84,1735785.0,23.6328,23.6759,23.5682,23.5825,1735785.0
2017-08-18 09:40:00,32.84,32.87,32.76,32.82,448621.0,23.5825,23.6041,23.5251,23.5682,448621.0
2017-08-18 09:50:00,32.82,32.89,32.77,32.79,808916.0,23.5682,23.6184,23.5323,23.5466,808916.0
2017-08-18 10:00:00,32.79,32.85,32.78,32.8,290945.0,23.5466,23.5897,23.5394,23.5538,290945.0
2017-08-18 10:10:00,32.8,32.81,32.75,32.76,176475.0,23.5538,23.561,23.5179,23.5251,176475.0
2017-08-18 10:20:00,32.75,32.8,32.75,32.76,150739.0,23.5179,23.5538,23.5179,23.5251,150739.0
2017-08-18 10:30:00,32.76,32.79,32.73,32.75,346542.0,23.5251,23.5466,23.5035,23.5179,346542.0
2017-08-18 10:40:00,32.76,32.76,32.72,32.75,220483.0,23.5251,23.5251,23.4963,23.5179,220483.0
2017-08-18 10:50:00,32.74,32.77,32.73,32.76,265189.0,23.5107,23.5323,23.5035,23.5251,265189.0
2017-08-18 11:00:00,32.75,32.76,32.73,32.74,268989.0,23.5179,23.5251,23.5035,23.5107,268989.0
2017-08-18 11:10:00,32.74,32.77,32.71,32.76,228884.0,23.5107,23.5323,23.4892,23.5251,228884.0
2017-08-18 11:20:00,32.76,32.83,32.76,32.83,311356.0,23.5251,23.5753,23.5251,23.5753,311356.0
2017-08-18 11:30:00,32.83,32.85,32.79,32.81,266487.0,23.5753,23.5897,23.5466,23.561,266487.0
2017-08-18 11:40:00,32.82,32.83,32.79,32.82,192988.0,23.5682,23.5753,23.5466,23.5682,192988.0
2017-08-18 11:50:00,32.82,32.86,32.81,32.84,160424.0,23.5682,23.5969,23.561,23.5825,160424.0
2017-08-18 12:00:00,32.83,32.85,32.79,32.81,126280.0,23.5753,23.5897,23.5466,23.561,126280.0
2017-08-18 12:10:00,32.81,32.82,32.76,32.78,106420.0,23.561,23.5682,23.5251,23.5394,106420.0
2017-08-18 12:20:00,32.77,32.81,32.76,32.8,73481.0,23.5323,23.561,23.5251,23.5538,73481.0
2017-08-18 12:30:00,32.8,32.81,32.77,32.8,198281.0,23.5538,23.561,23.5323,23.5538,198281.0
2017-08-18 12:40:00,32.8,32.88,32.79,32.86,281113.0,23.5538,23.6112,23.5466,23.5969,281113.0
2017-08-18 12:50:00,32.86,32.87,32.81,32.81,111963.0,23.5969,23.6041,23.561,23.561,111963.0
2017-08-18 13:00:00,32.82,32.84,32.79,32.8,273133.0,23.5682,23.5825,23.5466,23.5538,273133.0
2017-08-18 13:10:00,32.8,32.84,32.79,32.8,163412.0,23.5538,23.5825,23.5466,23.5538,163412.0
2017-08-18 13:20:00,32.8,32.82,32.79,32.81,179468.0,23.5538,23.5682,23.5466,23.561,179468.0
2017-08-18 13:30:00,32.81,32.84,32.78,32.8,140755.0,23.561,23.5825,23.5394,23.5538,140755.0
2017-08-18 13:40:00,32.8,32.8,32.76,32.77,121178.0,23.5538,23.5538,23.5251,23.5323,121178.0
2017-08-18 13:50:00,32.78,32.79,32.74,32.75,129680.0,23.5394,23.5466,23.5107,23.5179,129680.0
2017-08-18 14:00:00,32.75,32.78,32.75,32.76,134618.0,23.5179,23.5394,23.5179,23.5251,134618.0
2017-08-18 14:10:00,32.77,32.77,32.74,32.76,106034.0,23.5323,23.5323,23.5107,23.5251,106034.0
2017-08-18 14:20:00,32.76,32.78,32.74,32.76,140082.0,23.5251,23.5394,23.5107,23.5251,140082.0
2017-08-18 14:30:00,32.76,32.79,32.75,32.77,163237.0,23.5251,23.5466,23.5179,23.5323,163237.0
2017-08-18 14:40:00,32.76,32.78,32.75,32.76,99801.0,23.5251,23.5394,23.5179,23.5251,99801.0
2017-08-18 14:50:00,32.77,32.77,32.74,32.75,213557.0,23.5323,23.5323,23.5107,23.5179,213557.0
2017-08-18 15:00:00,32.75,32.76,32.73,32.75,245241.0,23.5179,23.5251,23.5035,23.5179,245241.0
2017-08-18 15:10:00,32.76,32.76,32.72,32.73,163012.0,23.5251,23.5251,23.4963,23.5035,163012.0
2017-08-18 15:20:00,32.74,32.74,32.68,32.7,533165.0,23.5107,23.5107,23.4676,23.482,533165.0
2017-08-18 15:30:00,32.69,32.71,32.66,32.71,433999.0,23.4748,23.4892,23.4533,23.4892,433999.0
2017-08-18 15:40:00,32.71,32.74,32.69,32.72,568697.0,23.4892,23.5107,23.4748,23.4963,568697.0
2017-08-18 15:50:00,32.71,32.72,32.65,32.66,1559044.0,23.4892,23.4963,23.4461,23.4533,1559044.0
2017-08-21 09:30:00,32.61,32.68,32.32,32.64,957283.0,23.4174,23.4676,23.2091,23.4389,957283.0
2017-08-21 09:40:00,32.64,32.73,32.64,32.7,392050.0,23.4389,23.5035,23.4389,23.482,392050.0
2017-08-21 09:50:00,32.7,32.71,32.57,32.58,239986.0,23.482,23.4892,23.3886,23.3958,239986.0
2017-08-21 10:00:00,32.58,32.61,32.55,32.57,217522.0,23.3958,23.4174,23.3743,23.3886,217522.0
2017-08-21 10:10:00,32.57,32.65,32.54,32.63,377178.0,23.3886,23.4461,23.3671,23.4317,377178.0
2017-08-21 10:20:00,32.63,32.69,32.6,32.68,228940.0,23.4317,23.4748,23.4102,23.4676,228940.0
2017-08-21 10:30:00,32.68,32.7,32.65,32.69,208623.0,23.4676,23.482,23.4461,23.4748,208623.0
2017-08-21 10:40:00,32.7,32.8,32.69,32.77,488418.0,23.482,23.5538,23.4748,23.5323,488418.0
2017-08-21 10:50:00,32.76,32.84,32.75,32.82,341236.0,23.5251,23.5825,23.5179,23.5682,341236.0
2017-08-21 11:00:00,32.82,32.84,32.79,32.8,329140.0,23.5682,23.5825,23.5466,23.5538,329140.0
2017-08-21 11:10:00,32.81,32.87,32.8,32.82,228541.0,23.561,23.6041,23.5538,23.5682,228541.0
2017-08-21 11:20:00,32.81,32.85,32.8,32.82,202723.0,23.561,23.5897,23.5538,23.5682,202723.0
2017-08-21 11:30:00,32.81,32.85,32.76,32.8,370168.0,23.561,23.5897,23.5251,23.5538,370168.0
2017-08-21 11:40:00,32.79,32.85,32.79,32.84,144380.0,23.5466,23.5897,23.5466,23.5825,144380.0
2017-08-21 11:50:00,32.84,32.84,32.81,32.83,109229.0,23.5825,23.5825,23.561,23.5753,109229.0
2017-08-21 12:00:00,32.82,32.84,32.81,32.82,188831.0,23.5682,23.5825,23.561,23.5682,188831.0
2017-08-21 12:10:00,32.82,32.83,32.79,32.81,224306.0,23.5682,23.5753,23.5466,23.561,224306.0
2017-08-21 12:20:00,32.8,32.84,32.8,32.82,149846.0,23.5538,23.5825,23.5538,23.5682,149846.0
2017-08-21 12:30:00,32.82,32.83,32.79,32.8,151736.0,23.5682,23.5753,23.5466,23.5538,151736.0
2017-08-21 12:40:00,32.8,32.81,32.77,32.79,137624.0,23.5538,23.561,23.5323,23.5466,137624.0
2017-08-21 12:50:00,32.79,32.8,32.78,32.8,61081.0,23.5466,23.5538,23.5394,23.5538,61081.0
2017-08-21 13:00:00,32.79,32.82,32.77,32.78,154622.0,23.5466,23.5682,23.5323,23.5394,154622.0
2017-08-21 13:10:00,32.78,32.8,32.76,32.79,160332.0,23.5394,23.5538,23.5251,23.5466,160332.0
2017-08-21 13:20:00,32.79,32.81,32.78,32.79,131653.0,23.5466,23.561,23.5394,23.5466,131653.0
2017-08-21 13:30:00,32.78,32.8,32.77,32.77,65809.0,23.5394,23.5538,23.5323,23.5323,65809.0
2017-08-21 13:40:00,32.77,32.8,32.76,32.79,151382.0,23.5323,23.5538,23.5251,23.5466,151382.0
2017-08-21 13:50:00,32.79,32.79,32.74,32.76,162085.0,23.5466,23.5466,23.5107,23.5251,162085.0
2017-08-21 14:00:00,32.75,32.79,32.74,32.75,244401.0,23.5179,23.5466,23.5107,23.5179,244401.0
2017-08-21 14:10:00,32.76,32.76,32.72,32.72,205188.0,23.5251,23.5251,23.4963,23.4963,205188.0
2017-08-21 14:20:00,32.72,32.77,32.72,32.73,205019.0,23.4963,23.5323,23.4963,23.5035,205019.0
2017-08-21 14:30:00,32.73,32.75,32.71,32.71,141042.0,23.5035,23.5179,23.4892,23.4892,141042.0
2017-08-21 14:40:00,32.71,32.74,32.69,32.72,226330.0,23.4892,23.5107,23.4748,23.4963,226330.0
2017-08-21 14:50:00,32.72,32.75,32.71,32.73,169848.0,23.4963,23.5179,23.4892,23.5035,169848.0
2017-08-21 15:00:00,32.73,32.74,32.71,32.73,430818.0,23.5035,23.5107,23.4892,23.5035,430818.0
2017-08-21 15:10:00,32.73,32.74,32.71,32.72,218603.0,23.5035,23.5107,23.4892,23.4963,218603.0
2017-08-21 15:20:00,32.72,32.78,32.72,32.77,166708.0,23.4963,23.5394,23.4963,23.5323,166708.0
2017-08-21 15:30:00,32.77,32.79,32.75,32.77,359244.0,23.5323,23.5466,23.5179,23.5323,359244.0
2017-08-21 15:40:00,32.77,32.79,32.75,32.77,342708.0,23.5323,23.5466,23.5179,23.5323,342708.0
2017-08-21 15:50:00,32.78,32.82,32.75,32.75,964214.0,23.5394,23.5682,23.5179,23.5179,964214.0
2017-08-22 09:30:00,32.76,32.91,32.7,32.87,454888.0,23.5251,23.6328,23.482,23.6041,454888.0
2017-08-22 09:40:00,32.87,32.89,32.83,32.89,286021.0,23.6041,23.6184,23.5753,23.6184,286021.0
2017-08-22 09:50:00,32.89,33.0,32.88,32.93,462078.0,23.6184,23.6974,23.6112,23.6471,462078.0
2017-08-22 10:00:00,32.93,32.94,32.9,32.93,141589.0,23.6471,23.6543,23.6256,23.6471,141589.0
2017-08-22 10:10:00,32.93,32.95,32.92,32.93,107143.0,23.6471,23.6615,23.64,23.6471,107143.0
2017-08-22 10:20:00,32.93,32.96,32.92,32.93,200819.0,23.6471,23.6687,23.64,23.6471,200819.0
2017-08-22 10:30:00,32.93,32.93,32.89,32.9,184553.0,23.6471,23.6471,23.6184,23.6256,184553.0
2017-08-22 10:40:00,32.9,32.97,32.89,32.95,276247.0,23.6256,23.6759,23.6184,23.6615,276247.0
2017-08-22 10:50:00,32.95,33.0,32.94,32.99,300750.0,23.6615,23.6974,23.6543,23.6902,300750.0
2017-08-22 11:00:00,32.98,33.0,32.96,32.98,366503.0,23.6831,23.6974,23.6687,23.6831,366503.0
2017-08-22 11:10:00,32.98,33.04,32.98,33.02,232114.0,23.6831,23.7261,23.6831,23.7118,232114.0
2017-08-22 11:20:00,33.02,33.08,32.99,33.07,296601.0,23.7118,23.7549,23.6902,23.7477,296601.0
2017-08-22 11:30:00,33.07,33.12,33.05,33.1,348506.0,23.7477,23.7836,23.7333,23.7692,348506.0
2017-08-22 11:40:00,33.11,33.14,33.08,33.09,365627.0,23.7764,23.7979,23.7549,23.762,365627.0
2017-08-22 11:50:00,33.09,33.15,33.09,33.13,305771.0,23.762,23.8051,23.762,23.7908,305771.0
2017-08-22 12:00:00,33.13,33.18,33.1,33.17,358487.0,23.7908,23.8267,23.7692,23.8195,358487.0
2017-08-22 12:10:00,33.16,33.19,33.16,33.17,202224.0,23.8123,23.8339,23.8123,23.8195,202224.0
2017-08-22 12:20:00,33.17,33.18,33.08,33.09,283574.0,23.8195,23.8267,23.7549,23.762,283574.0
2017-08-22 12:30:00,33.09,33.12,33.07,33.09,265233.0,23.762,23.7836,23.7477,23.762,265233.0
2017-08-22 12:40:00,33.09,33.13,33.09,33.11,181099.0,23.762,23.7908,23.762,23.7764,181099.0
2017-08-22 12:50:00,33.11,33.12,33.08,33.08,237931.0,23.7764,23.7836,23.7549,23.7549,237931.0
2017-08-22 13:00:00,33.08,33.11,33.08,33.09,126299.0,23.7549,23.7764,23.7549,23.762,126299.0
2017-08-22 13:10:00,33.09,33.11,33.05,33.06,168491.0,23.762,23.7764,23.7333,23.7405,168491.0
2017-08-22 13:20:00,33.05,33.07,33.02,33.06,260585.0,23.7333,23.7477,23.7118,23.7405,260585.0
2017-08-22 13:30:00,33.06,33.11,33.05,33.11,150446.0,23.7405,23.7764,23.7333,23.7764,150446.0
2017-08-22 13:40:00,33.1,33.12,33.07,33.11,202339.0,23.7692,23.7836,23.7477,23.7764,202339.0
2017-08-22 13:50:00,33.11,33.13,33.11,33.13,169871.0,23.7764,23.7908,23.7764,23.7908,169871.0
2017-08-22 14:00:00,33.13,33.13,33.11,33.12,133802.0,23.7908,23.7908,23.7764,23.7836,133802.0
2017-08-22 14:10:00,33.12,33.14,33.11,33.14,169853.0,23.7836,23.7979,23.7764,23.7979,169853.0
2017-08-22 14:20:00,33.14,33.17,33.12,33.15,271936.0,23.7979,23.8195,23.7836,23.8051,271936.0
2017-08-22 14:30:00,33.14,33.18,33.13,33.16,207133.0,23.7979,23.8267,23.7908,23.8123,207133.0
2017-08-22 14:40:00,33.16,33.17,33.12,33.13,302569.0,23.8123,23.8195,23.7836,23.7908,302569.0
2017-08-22 14:50:00,33.14,33.16,33.12,33.15,178311.0,23.7979,23.8123,23.7836,23.8051,178311.0
2017-08-22 15:00:00,33.16,33.18,33.14,33.17,223912.0,23.8123,23.8267,23.7979,23.8195,223912.0
2017-08-22 15:10:00,33.17,33.18,33.14,33.16,285531.0,23.8195,23.8267,23.7979,23.8123,285531.0
2017-08-22 15:20:00,33.17,33.18,33.14,33.16,292962.0,23.8195,23.8267,23.7979,23.8123,292962.0
2017-08-22 15:30:00,33.16,33.19,33.14,33.18,309957.0,23.8123,23.8339,23.7979,23.8267,309957.0
2017-08-22 15:40:00,33.18,33.22,33.17,33.18,520945.0,23.8267,23.8554,23.8195,23.8267,520945.0
2017-08-22 15:50:00,33.18,33.19,33.13,33.17,941857.0,23.8267,23.8339,23.7908,23.8195,941857.0
2017-08-23 09:30:00,33.07,33.21,33.07,33.11,453076.0,23.7477,23.8482,23.7477,23.7764,453076.0
2017-08-23 09:40:00,33.1,33.2,33.08,33.18,384504.0,23.7692,23.841,23.7549,23.8267,384504.0
2017-08-23 09:50:00,33.17,33.19,33.14,33.16,333940.0,23.8195,23.8339,23.7979,23.8123,333940.0
2017-08-23 10:00:00,33.16,33.17,33.09,33.12,303075.0,23.8123,23.8195,23.762,23.7836,303075.0
2017-08-23 10:10:00,33.12,33.2,33.11,33.18,322310.0,23.7836,23.841,23.7764,23.8267,322310.0
2017-08-23 10:20:00,33.18,33.19,33.15,33.17,132430.0,23.8267,23.8339,23.8051,23.8195,132430.0
2017-08-23 10:30:00,33.17,33.23,33.15,33.22,242757.0,23.8195,23.8626,23.8051,23.8554,242757.0
2017-08-23 10:40:00,33.23,33.25,33.21,33.24,186110.0,23.8626,23.8769,23.8482,23.8698,186110.0
2017-08-23 10:50:00,33.25,33.27,33.24,33.25,315227.0,23.8769,23.8913,23.8698,23.8769,315227.0
2017-08-23 11:00:00,33.26,33.26,33.22,33.25,319059.0,23.8841,23.8841,23.8554,23.8769,319059.0
2017-08-23 11:10:00,33.25,33.26,33.24,33.25,332533.0,23.8769,23.8841,23.8698,23.8769,332533.0
2017-08-23 11:20:00,33.25,33.39,33.24,33.36,644755.0,23.8769,23.9775,23.8698,23.9559,644755.0
2017-08-23 11:30:00,33.36,33.36,33.3,33.35,312012.0,23.9559,23.9559,23.9128,23.9488,312012.0
2017-08-23 11:40:00,33.34,33.36,33.32,33.34,219644.0,23.9416,23.9559,23.9272,23.9416,219644.0
2017-08-23 11:50:00,33.34,33.35,33.27,33.28,370083.0,23.9416,23.9488,23.8913,23.8985,370083.0
2017-08-23 12:00:00,33.29,33.31,33.27,33.27,223363.0,23.9057,23.92,23.8913,23.8913,223363.0
2017-08-23 12:10:00,33.27,33.29,33.26,33.29,116539.0,23.8913,23.9057,23.8841,23.9057,116539.0
2017-08-23 12:20:00,33.28,33.3,33.27,33.28,213659.0,23.8985,23.9128,23.8913,23.8985,213659.0
2017-08-23 12:30:00,33.29,33.29,33.27,33.29,88778.0,23.9057,23.9057,23.8913,23.9057,88778.0
2017-08-23 12:40:00,33.29,33.29,33.27,33.29,203895.0,23.9057,23.9057,23.8913,23.9057,203895.0
2017-08-23 12:50:00,33.29,33.33,33.27,33.28,252262.0,23.9057,23.9344,23.8913,23.8985,252262.0
2017-08-23 13:00:00,33.27,33.33,33.27,33.31,263045.0,23.8913,23.9344,23.8913,23.92,263045.0
2017-08-23 13:10:00,33.32,33.32,33.27,33.28,164652.0,23.9272,23.9272,23.8913,23.8985,164652.0
2017-08-23 13:20:00,33.27,33.29,33.27,33.29,115963.0,23.8913,23.9057,23.8913,23.9057,115963.0
2017-08-23 13:30:00,33.28,33.29,33.26,33.27,215196.0,23.8985,23.9057,23.8841,23.8913,215196.0
2017-08-23 13:40:00,33.27,33.31,33.27,33.29,151369.0,23.8913,23.92,23.8913,23.9057,151369.0
2017-08-23 13:50:00,33.28,33.3,33.28,33.29,113646.0,23.8985,23.9128,23.8985,23.9057,113646.0
2017-08-23 14:00:00,33.3,33.31,33.27,33.27,217928.0,23.9128,23.92,23.8913,23.8913,217928.0
2017-08-23 14:10:00,33.27,33.29,33.26,33.27,167870.0,23.8913,23.9057,23.8841,23.8913,167870.0
2017-08-23 14:20:00,33.27,33.28,33.22,33.23,221480.0,23.8913,23.8985,23.8554,23.8626,221480.0
2017-08-23 14:30:00,33.23,33.25,33.23,33.25,79654.0,23.8626,23.8769,23.8626,23.8769,79654.0
2017-08-23 14:40:00,33.25,33.28,33.21,33.27,379090.0,23.8769,23.8985,23.8482,23.8913,379090.0
2017-08-23 14:50:00,33.27,33.31,33.27,33.31,378991.0,23.8913,23.92,23.8913,23.92,378991.0
2017-08-23 15:00:00,33.31,33.34,33.3,33.34,268729.0,23.92,23.9416,23.9128,23.9416,268729.0
2017-08-23 15:10:00,33.34,33.34,33.31,33.32,229802.0,23.9416,23.9416,23.92,23.9272,229802.0
2017-08-23 15:20:00,33.33,33.33,33.3,33.3,226796.0,23.9344,23.9344,23.9128,23.9128,226796.0
2017-08-23 15:30:00,33.3,33.35,33.29,33.31,462023.0,23.9128,23.9488,23.9057,23.92,462023.0
2017-08-23 15:40:00,33.31,33.34,33.29,33.3,545871.0,23.92,23.9416,23.9057,23.9128,545871.0
2017-08-23 15:50:00,33.3,33.31,33.24,33.24,1655572.0,23.9128,23.92,23.8698,23.8698,1655572.0
2017-08-24 09:30:00,33.37,33.37,33.24,33.26,474774.0,23.9631,23.9631,23.8698,23.8841,474774.0
2017-08-24 09:40:00,33.26,33.33,33.25,33.26,326581.0,23.8841,23.9344,23.8769,23.8841,326581.0
2017-08-24 09:50:00,33.26,33.27,33.21,33.27,400594.0,23.8841,23.8913,23.8482,23.8913,400594.0
2017-08-24 10:00:00,33.26,33.27,33.18,33.19,348039.0,23.8841,23.8913,23.8267,23.8339,348039.0
2017-08-24 10:10:00,33.19,33.24,33.17,33.23,197666.0,23.8339,23.8698,23.8195,23.8626,197666.0
2017-08-24 10:20:00,33.23,33.26,33.21,33.25,205234.0,23.8626,23.8841,23.8482,23.8769,205234.0
2017-08-24 10:30:00,33.25,33.31,33.25,33.29,151083.0,23.8769,23.92,23.8769,23.9057,151083.0
2017-08-24 10:40:00,33.29,33.29,33.26,33.27,152803.0,23.9057,23.9057,23.8841,23.8913,152803.0
2017-08-24 10:50:00,33.28,33.36,33.27,33.34,276164.0,23.8985,23.9559,23.8913,23.9416,276164.0
2017-08-24 11:00:00,33.34,33.4,33.32,33.34,499193.0,23.9416,23.9847,23.9272,23.9416,499193.0
2017-08-24 11:10:00,33.35,33.35,33.27,33.3,213474.0,23.9488,23.9488,23.8913,23.9128,213474.0
2017-08-24 11:20:00,33.3,33.31,33.23,33.25,239245.0,23.9128,23.92,23.8626,23.8769,239245.0
2017-08-24 11:30:00,33.24,33.25,33.21,33.22,162500.0,23.8698,23.8769,23.8482,23.8554,162500.0
2017-08-24 11:40:00,33.23,33.28,33.22,33.27,155334.0,23.8626,23.8985,23.8554,23.8913,155334.0
2017-08-24 11:50:00,33.27,33.31,33.26,33.3,199707.0,23.8913,23.92,23.8841,23.9128,199707.0
2017-08-24 12:00:00,33.3,33.32,33.28,33.29,203080.0,23.9128,23.9272,23.8985,23.9057,203080.0
2017-08-24 12:10:00,33.3,33.31,33.28,33.31,130069.0,23.9128,23.92,23.8985,23.92,130069.0
2017-08-24 12:20:00,33.3,33.31,33.25,33.27,182804.0,23.9128,23.92,23.8769,23.8913,182804.0
2017-08-24 12:30:00,33.26,33.29,33.25,33.29,130618.0,23.8841,23.9057,23.8769,23.9057,130618.0
2017-08-24 12:40:00,33.29,33.33,33.28,33.3,216325.0,23.9057,23.9344,23.8985,23.9128,216325.0
2017-08-24 12:50:00,33.31,33.31,33.27,33.27,175506.0,23.92,23.92,23.8913,23.8913,175506.0
2017-08-24 13:00:00,33.27,33.29,33.26,33.27,79190.0,23.8913,23.9057,23.8841,23.8913,79190.0
2017-08-24 13:10:00,33.27,33.32,33.27,33.3,244771.0,23.8913,23.9272,23.8913,23.9128,244771.0
2017-08-24 13:20:00,33.3,33.31,33.25,33.25,111318.0,23.9128,23.92,23.8769,23.8769,111318.0
2017-08-24 13:30:00,33.25,33.28,33.25,33.27,118026.0,23.8769,23.8985,23.8769,23.8913,118026.0
2017-08-24 13:40:00,33.27,33.28,33.24,33.25,162965.0,23.8913,23.8985,23.8698,23.8769,162965.0
2017-08-24 13:50:00,33.25,33.29,33.25,33.27,92975.0,23.8769,23.9057,23.8769,23.8913,92975.0
2017-08-24 14:00:00,33.27,33.29,33.25,33.27,121232.0,23.8913,23.9057,23.8769,23.8913,121232.0
2017-08-24 14:10:00,33.27,33.28,33.23,33.25,137408.0,23.8913,23.8985,23.8626,23.8769,137408.0
2017-08-24 14:20:00,33.26,33.26,33.23,33.25,120795.0,23.8841,23.8841,23.8626,23.8769,120795.0
2017-08-24 14:30:00,33.25,33.29,33.24,33.25,236893.0,23.8769,23.9057,23.8698,23.8769,236893.0
2017-08-24 14:40:00,33.24,33.25,33.22,33.23,117956.0,23.8698,23.8769,23.8554,23.8626,117956.0
2017-08-24 14:50:00,33.22,33.28,33.22,33.27,175305.0,23.8554,23.8985,23.8554,23.8913,175305.0
2017-08-24 15:00:00,33.27,33.36,33.23,33.23,704615.0,23.8913,23.9559,23.8626,23.8626,704615.0
2017-08-24 15:10:00,33.23,33.24,33.21,33.24,356164.0,23.8626,23.8698,23.8482,23.8698,356164.0
2017-08-24 15:20:00,33.24,33.26,33.23,33.25,205621.0,23.8698,23.8841,23.8626,23.8769,205621.0
2017-08-24 15:30:00,33.25,33.26,33.21,33.23,302437.0,23.8769,23.8841,23.8482,23.8626,302437.0
2017-08-24 15:40:00,33.23,33.27,33.22,33.27,376679.0,23.8626,23.8913,23.8554,23.8913,376679.0
2017-08-24 15:50:00,33.26,33.27,33.23,33.24,641817.0,23.8841,23.8913,23.8626,23.8698,641817.0
2017-08-25 09:30:00,33.28,33.37,33.23,33.37,407830.0,23.8985,23.9631,23.8626,23.9631,407830.0
2017-08-25 09:40:00,33.37,33.4,33.34,33.39,225834.0,23.9631,23.9847,23.9416,23.9775,225834.0
2017-08-25 09:50:00,33.39,33.45,33.38,33.39,180421.0,23.9775,24.0206,23.9703,23.9775,180421.0
2017-08-25 10:00:00,33.39,33.44,33.38,33.39,174747.0,23.9775,24.0134,23.9703,23.9775,174747.0
2017-08-25 10:10:00,33.4,33.4,33.35,33.38,222954.0,23.9847,23.9847,23.9488,23.9703,222954.0
2017-08-25 10:20:00,33.38,33.42,33.36,33.41,179360.0,23.9703,23.999,23.9559,23.9918,179360.0
2017-08-25 10:30:00,33.41,33.43,33.35,33.37,288780.0,23.9918,24.0062,23.9488,23.9631,288780.0
2017-08-25 10:40:00,33.37,33.42,33.36,33.39,133362.0,23.9631,23.999,23.9559,23.9775,133362.0
2017-08-25 10:50:00,33.4,33.42,33.38,33.41,150039.0,23.9847,23.999,23.9703,23.9918,150039.0
2017-08-25 11:00:00,33.41,33.44,33.37,33.44,196317.0,23.9918,24.0134,23.9631,24.0134,196317.0
2017-08-25 11:10:00,33.44,33.45,33.4,33.44,160447.0,24.0134,24.0206,23.9847,24.0134,160447.0
2017-08-25 11:20:00,33.44,33.44,33.39,33.39,180852.0,24.0134,24.0134,23.9775,23.9775,180852.0
2017-08-25 11:30:00,33.39,33.41,33.38,33.4,255769.0,23.9775,23.9918,23.9703,23.9847,255769.0
2017-08-25 11:40:00,33.39,33.4,33.38,33.4,135667.0,23.9775,23.9847,23.9703,23.9847,135667.0
2017-08-25 11:50:00,33.4,33.41,33.37,33.37,207246.0,23.9847,23.9918,23.9631,23.9631,207246.0
2017-08-25 12:00:00,33.38,33.48,33.36,33.46,839825.0,23.9703,24.0421,23.9559,24.0277,839825.0
2017-08-25 12:10:00,33.45,33.48,33.45,33.47,304957.0,24.0206,24.0421,24.0206,24.0349,304957.0
2017-08-25 12:20:00,33.47,33.52,33.45,33.47,408788.0,24.0349,24.0708,24.0206,24.0349,408788.0
2017-08-25 12:30:00,33.46,33.5,33.46,33.47,272149.0,24.0277,24.0565,24.0277,24.0349,272149.0
2017-08-25 12:40:00,33.48,33.53,33.47,33.52,205783.0,24.0421,24.078,24.0349,24.0708,205783.0
2017-08-25 12:50:00,33.53,33.59,33.52,33.53,298711.0,24.078,24.1211,24.0708,24.078,298711.0
2017-08-25 13:00:00,33.53,33.62,33.51,33.61,407375.0,24.078,24.1426,24.0636,24.1355,407375.0
2017-08-25 13:10:00,33.61,33.62,33.59,33.61,192336.0,24.1355,24.1426,24.1211,24.1355,192336.0
2017-08-25 13:20:00,33.6,33.61,33.57,33.58,150037.0,24.1283,24.1355,24.1067,24.1139,150037.0
2017-08-25 13:30:00,33.58,33.59,33.53,33.54,142431.0,24.1139,24.1211,24.078,24.0852,142431.0
2017-08-25 13:40:00,33.54,33.54,33.52,33.52,93372.0,24.0852,24.0852,24.0708,24.0708,93372.0
2017-08-25 13:50:00,33.52,33.54,33.49,33.5,200007.0,24.0708,24.0852,24.0493,24.0565,200007.0
2017-08-25 14:00:00,33.5,33.51,33.48,33.48,138125.0,24.0565,24.0636,24.0421,24.0421,138125.0
2017-08-25 14:10:00,33.48,33.51,33.48,33.5,107157.0,24.0421,24.0636,24.0421,24.0565,107157.0
2017-08-25 14:20:00,33.49,33.5,33.47,33.5,100807.0,24.0493,24.0565,24.0349,24.0565,100807.0
2017-08-25 14:30:00,33.5,33.5,33.49,33.49,61141.0,24.0565,24.0565,24.0493,24.0493,61141.0
2017-08-25 14:40:00,33.5,33.5,33.48,33.5,90619.0,24.0565,24.0565,24.0421,24.0565,90619.0
2017-08-25 14:50:00,33.5,33.5,33.49,33.5,50584.0,24.0565,24.0565,24.0493,24.0565,50584.0
2017-08-25 15:00:00,33.5,33.5,33.45,33.48,169131.0,24.0565,24.0565,24.0206,24.0421,169131.0
2017-08-25 15:10:00,33.48,33.5,33.44,33.45,197279.0,24.0421,24.0565,24.0134,24.0206,197279.0
2017-08-25 15:20:00,33.45,33.48,33.45,33.48,110146.0,24.0206,24.0421,24.0206,24.0421,110146.0
2017-08-25 15:30:00,33.47,33.48,33.43,33.44,186177.0,24.0349,24.0421,24.0062,24.0134,186177.0
2017-08-25 15:40:00,33.43,33.47,33.43,33.45,331872.0,24.0062,24.0349,24.0062,24.0206,331872.0
2017-08-25 15:50:00,33.45,33.45,33.39,33.41,1639860.0,24.0206,24.0206,23.9775,23.9918,1639860.0
2017-08-28 09:30:00,33.5,33.62,33.48,33.56,617197.0,24.0565,24.1426,24.0421,24.0996,617197.0
2017-08-28 09:40:00,33.56,33.62,33.55,33.6,432144.0,24.0996,24.1426,24.0924,24.1283,432144.0
2017-08-28 09:50:00,33.61,33.62,33.54,33.57,206094.0,24.1355,24.1426,24.0852,24.1067,206094.0
2017-08-28 10:00:00,33.57,33.59,33.49,33.58,398479.0,24.1067,24.1211,24.0493,24.1139,398479.0
2017-08-28 10:10:00,33.57,33.58,33.54,33.55,129283.0,24.1067,24.1139,24.0852,24.0924,129283.0
2017-08-28 10:20:00,33.55,33.57,33.51,33.52,146395.0,24.0924,24.1067,24.0636,24.0708,146395.0
2017-08-28 10:30:00,33.52,33.53,33.48,33.49,211910.0,24.0708,24.078,24.0421,24.0493,211910.0
2017-08-28 10:40:00,33.5,33.51,33.46,33.5,187445.0,24.0565,24.0636,24.0277,24.0565,187445.0
2017-08-28 10:50:00,33.51,33.53,33.49,33.53,168564.0,24.0636,24.078,24.0493,24.078,168564.0
2017-08-28 11:00:00,33.53,33.54,33.49,33.51,166929.0,24.078,24.0852,24.0493,24.0636,166929.0
2017-08-28 11:10:00,33.51,33.52,33.48,33.48,142077.0,24.0636,24.0708,24.0421,24.0421,142077.0
2017-08-28 11:20:00,33.48,33.51,33.48,33.5,298726.0,24.0421,24.0636,24.0421,24.0565,298726.0
2017-08-28 11:30:00,33.5,33.51,33.44,33.45,195075.0,24.0565,24.0636,24.0134,24.0206,195075.0
2017-08-28 11:40:00,33.45,33.46,33.44,33.45,124106.0,24.0206,24.0277,24.0134,24.0206,124106.0
2017-08-28 11:50:00,33.45,33.52,33.44,33.52,379674.0,24.0206,24.0708,24.0134,24.0708,379674.0
2017-08-28 12:00:00,33.51,33.51,33.48,33.51,329471.0,24.0636,24.0636,24.0421,24.0636,329471.0
2017-08-28 12:10:00,33.51,33.54,33.5,33.51,107972.0,24.0636,24.0852,24.0565,24.0636,107972.0
2017-08-28 12:20:00,33.52,33.52,33.46,33.47,146778.0,24.0708,24.0708,24.0277,24.0349,146778.0
2017-08-28 12:30:00,33.47,33.49,33.46,33.48,89308.0,24.0349,24.0493,24.0277,24.0421,89308.0
2017-08-28 12:40:00,33.48,33.48,33.44,33.46,116940.0,24.0421,24.0421,24.0134,24.0277,116940.0
2017-08-28 12:50:00,33.47,33.48,33.46,33.47,140125.0,24.0349,24.0421,24.0277,24.0349,140125.0
2017-08-28 13:00:00,33.47,33.5,33.46,33.48,137363.0,24.0349,24.0565,24.0277,24.0421,137363.0
2017-08-28 13:10:00,33.48,33.49,33.47,33.48,107689.0,24.0421,24.0493,24.0349,24.0421,107689.0
2017-08-28 13:20:00,33.47,33.48,33.43,33.44,179085.0,24.0349,24.0421,24.0062,24.0134,179085.0
2017-08-28 13:30:00,33.44,33.44,33.41,33.43,177826.0,24.0134,24.0134,23.9918,24.0062,177826.0
2017-08-28 13:40:00,33.43,33.47,33.42,33.46,197384.0,24.0062,24.0349,23.999,24.0277,197384.0
2017-08-28 13:50:00,33.47,33.47,33.42,33.45,167092.0,24.0349,24.0349,23.999,24.0206,167092.0
2017-08-28 14:00:00,33.45,33.48,33.44,33.45,188971.0,24.0206,24.0421,24.0134,24.0206,188971.0
2017-08-28 14:10:00,33.45,33.46,33.44,33.44,127360.0,24.0206,24.0277,24.0134,24.0134,127360.0
2017-08-28 14:20:00,33.44,33.49,33.44,33.48,417676.0,24.0134,24.0493,24.0134,24.0421,417676.0
2017-08-28 14:30:00,33.47,33.52,33.47,33.51,479220.0,24.0349,24.0708,24.0349,24.0636,479220.0
2017-08-28 14:40:00,33.5,33.52,33.49,33.51,215099.0,24.0565,24.0708,24.0493,24.0636,215099.0
2017-08-28 14:50:00,33.51,33.51,33.48,33.48,134905.0,24.0636,24.0636,24.0421,24.0421,134905.0
2017-08-28 15:00:00,33.48,33.51,33.48,33.51,82574.0,24.0421,24.0636,24.0421,24.0636,82574.0
2017-08-28 15:10:00,33.51,33.51,33.49,33.5,136416.0,24.0636,24.0636,24.0493,24.0565,136416.0
2017-08-28 15:20:00,33.5,33.5,33.47,33.47,149013.0,24.0565,24.0565,24.0349,24.0349,149013.0
2017-08-28 15:30:00,33.48,33.49,33.44,33.45,425347.0,24.0421,24.0493,24.0134,24.0206,425347.0
2017-08-28 15:40:00,33.45,33.5,33.45,33.5,322707.0,24.0206,24.0565,24.0206,24.0565,322707.0
2017-08-28 15:50:00,33.49,33.5,33.46,33.47,824201.0,24.0493,24.0565,24.0277,24.0349,824201.0
2017-08-29 09:30:00,33.43,33.54,33.4,33.43,880055.0,24.0062,24.0852,23.9847,24.0062,880055.0
2017-08-29 09:40:00,33.44,33.53,33.44,33.48,384153.0,24.0134,24.078,24.0134,24.0421,384153.0
2017-08-29 09:50:00,33.48,33.51,33.33,33.35,493326.0,24.0421,24.0636,23.9344,23.9488,493326.0
2017-08-29 10:00:00,33.35,33.36,33.24,33.3,833090.0,23.9488,23.9559,23.8698,23.9128,833090.0
2017-08-29 10:10:00,33.3,33.41,33.25,33.39,206181.0,23.9128,23.9918,23.8769,23.9775,206181.0
2017-08-29 10:20:00,33.39,33.42,33.37,33.41,183171.0,23.9775,23.999,23.9631,23.9918,183171.0
2017-08-29 10:30:00,33.41,33.43,33.36,33.37,231343.0,23.9918,24.0062,23.9559,23.9631,231343.0
2017-08-29 10:40:00,33.37,33.42,33.35,33.4,330105.0,23.9631,23.999,23.9488,23.9847,330105.0
2017-08-29 10:50:00,33.4,33.41,33.38,33.41,260676.0,23.9847,23.9918,23.9703,23.9918,260676.0
2017-08-29 11:00:00,33.4,33.46,33.38,33.42,299964.0,23.9847,24.0277,23.9703,23.999,299964.0
2017-08-29 11:10:00,33.43,33.45,33.42,33.44,179330.0,24.0062,24.0206,23.999,24.0134,179330.0
2017-08-29 11:20:00,33.44,33.44,33.4,33.44,220814.0,24.0134,24.0134,23.9847,24.0134,220814.0
2017-08-29 11:30:00,33.44,33.44,33.41,33.44,361970.0,24.0134,24.0134,23.9918,24.0134,361970.0
2017-08-29 11:40:00,33.44,33.51,33.43,33.49,295706.0,24.0134,24.0636,24.0062,24.0493,295706.0
2017-08-29 11:50:00,33.49,33.51,33.47,33.48,173122.0,24.0493,24.0636,24.0349,24.0421,173122.0
2017-08-29 12:00:00,33.47,33.49,33.46,33.48,175530.0,24.0349,24.0493,24.0277,24.0421,175530.0
2017-08-29 12:10:00,33.47,33.49,33.47,33.48,90835.0,24.0349,24.0493,24.0349,24.0421,90835.0
2017-08-29 12:20:00,33.49,33.52,33.48,33.51,128471.0,24.0493,24.0708,24.0421,24.0636,128471.0
2017-08-29 12:30:00,33.51,33.51,33.49,33.49,272637.0,24.0636,24.0636,24.0493,24.0493,272637.0
2017-08-29 12:40:00,33.49,33.5,33.47,33.49,93707.0,24.0493,24.0565,24.0349,24.0493,93707.0
2017-08-29 12:50:00,33.5,33.5,33.46,33.48,106168.0,24.0565,24.0565,24.0277,24.0421,106168.0
2017-08-29 13:00:00,33.48,33.48,33.45,33.46,134910.0,24.0421,24.0421,24.0206,24.0277,134910.0
2017-08-29 13:10:00,33.46,33.46,33.43,33.45,89843.0,24.0277,24.0277,24.0062,24.0206,89843.0
2017-08-29 13:20:00,33.45,33.47,33.43,33.45,150640.0,24.0206,24.0349,24.0062,24.0206,150640.0
2017-08-29 13:30:00,33.45,33.48,33.44,33.48,118061.0,24.0206,24.0421,24.0134,24.0421,118061.0
2017-08-29 13:40:00,33.48,33.48,33.45,33.45,82224.0,24.0421,24.0421,24.0206,24.0206,82224.0
2017-08-29 13:50:00,33.45,33.49,33.43,33.49,180742.0,24.0206,24.0493,24.0062,24.0493,180742.0
2017-08-29 14:00:00,33.49,33.5,33.45,33.46,183121.0,24.0493,24.0565,24.0206,24.0277,183121.0
2017-08-29 14:10:00,33.47,33.47,33.43,33.44,201054.0,24.0349,24.0349,24.0062,24.0134,201054.0
2017-08-29 14:20:00,33.43,33.47,33.43,33.46,158033.0,24.0062,24.0349,24.0062,24.0277,158033.0
2017-08-29 14:30:00,33.45,33.46,33.44,33.45,124861.0,24.0206,24.0277,24.0134,24.0206,124861.0
2017-08-29 14:40:00,33.45,33.48,33.44,33.47,219739.0,24.0206,24.0421,24.0134,24.0349,219739.0
2017-08-29 14:50:00,33.47,33.48,33.45,33.45,225281.0,24.0349,24.0421,24.0206,24.0206,225281.0
2017-08-29 15:00:00,33.46,33.47,33.42,33.44,460836.0,24.0277,24.0349,23.999,24.0134,460836.0
2017-08-29 15:10:00,33.44,33.51,33.44,33.51,117454.0,24.0134,24.0636,24.0134,24.0636,117454.0
2017-08-29 15:20:00,33.51,33.54,33.5,33.54,174434.0,24.0636,24.0852,24.0565,24.0852,174434.0
2017-08-29 15:30:00,33.54,33.55,33.49,33.5,241473.0,24.0852,24.0924,24.0493,24.0565,241473.0
2017-08-29 15:40:00,33.5,33.51,33.45,33.47,502794.0,24.0565,24.0636,24.0206,24.0349,502794.0
2017-08-29 15:50:00,33.47,33.5,33.43,33.49,1176916.0,24.0349,24.0565,24.0062,24.0493,1176916.0
2017-08-30 09:30:00,33.48,33.48,33.41,33.43,436199.0,24.0421,24.0421,23.9918,24.0062,436199.0
2017-08-30 09:40:00,33.44,33.44,33.31,33.34,429060.0,24.0134,24.0134,23.92,23.9416,429060.0
2017-08-30 09:50:00,33.34,33.37,33.33,33.35,271431.0,23.9416,23.9631,23.9344,23.9488,271431.0
2017-08-30 10:00:00,33.36,33.4,33.34,33.39,173746.0,23.9559,23.9847,23.9416,23.9775,173746.0
2017-08-30 10:10:00,33.39,33.4,33.37,33.37,127516.0,23.9775,23.9847,23.9631,23.9631,127516.0
2017-08-30 10:20:00,33.38,33.4,33.37,33.37,226628.0,23.9703,23.9847,23.9631,23.9631,226628.0
2017-08-30 10:30:00,33.37,33.38,33.35,33.36,193031.0,23.9631,23.9703,23.9488,23.9559,193031.0
2017-08-30 10:40:00,33.36,33.43,33.34,33.42,241074.0,23.9559,24.0062,23.9416,23.999,241074.0
2017-08-30 10:50:00,33.41,33.43,33.4,33.43,179088.0,23.9918,24.0062,23.9847,24.0062,179088.0
2017-08-30 11:00:00,33.43,33.44,33.41,33.42,301921.0,24.0062,24.0134,23.9918,23.999,301921.0
2017-08-30 11:10:00,33.43,33.44,33.41,33.41,222877.0,24.0062,24.0134,23.9918,23.9918,222877.0
2017-08-30 11:20:00,33.41,33.42,33.36,33.37,353684.0,23.9918,23.999,23.9559,23.9631,353684.0
2017-08-30 11:30:00,33.37,33.39,33.34,33.38,250734.0,23.9631,23.9775,23.9416,23.9703,250734.0
2017-08-30 11:40:00,33.38,33.39,33.3,33.3,205304.0,23.9703,23.9775,23.9128,23.9128,205304.0
2017-08-30 11:50:00,33.3,33.32,33.27,33.3,227600.0,23.9128,23.9272,23.8913,23.9128,227600.0
2017-08-30 12:00:00,33.3,33.3,33.27,33.27,161218.0,23.9128,23.9128,23.8913,23.8913,161218.0
2017-08-30 12:10:00,33.28,33.32,33.27,33.28,188137.0,23.8985,23.9272,23.8913,23.8985,188137.0
2017-08-30 12:20:00,33.28,33.29,33.25,33.27,139071.0,23.8985,23.9057,23.8769,23.8913,139071.0
2017-08-30 12:30:00,33.27,33.29,33.26,33.29,79201.0,23.8913,23.9057,23.8841,23.9057,79201.0
2017-08-30 12:40:00,33.29,33.32,33.27,33.32,162205.0,23.9057,23.9272,23.8913,23.9272,162205.0
2017-08-30 12:50:00,33.32,33.36,33.31,33.36,110696.0,23.9272,23.9559,23.92,23.9559,110696.0
2017-08-30 13:00:00,33.36,33.37,33.35,33.36,93289.0,23.9559,23.9631,23.9488,23.9559,93289.0
2017-08-30 13:10:00,33.36,33.37,33.34,33.35,105258.0,23.9559,23.9631,23.9416,23.9488,105258.0
2017-08-30 13:20:00,33.34,33.39,33.34,33.38,111991.0,23.9416,23.9775,23.9416,23.9703,111991.0
2017-08-30 13:30:00,33.38,33.42,33.37,33.41,175306.0,23.9703,23.999,23.9631,23.9918,175306.0
2017-08-30 13:40:00,33.41,33.44,33.4,33.44,168841.0,23.9918,24.0134,23.9847,24.0134,168841.0
2017-08-30 13:50:00,33.44,33.45,33.42,33.43,198262.0,24.0134,24.0206,23.999,24.0062,198262.0
2017-08-30 14:00:00,33.43,33.47,33.42,33.44,182246.0,24.0062,24.0349,23.999,24.0134,182246.0
2017-08-30 14:10:00,33.44,33.45,33.43,33.45,89388.0,24.0134,24.0206,24.0062,24.0206,89388.0
2017-08-30 14:20:00,33.45,33.48,33.44,33.48,192812.0,24.0206,24.0421,24.0134,24.0421,192812.0
2017-08-30 14:30:00,33.48,33.48,33.44,33.47,148530.0,24.0421,24.0421,24.0134,24.0349,148530.0
2017-08-30 14:40:00,33.47,33.48,33.41,33.44,220214.0,24.0349,24.0421,23.9918,24.0134,220214.0
2017-08-30 14:50:00,33.43,33.45,33.42,33.42,128084.0,24.0062,24.0206,23.999,23.999,128084.0
2017-08-30 15:00:00,33.42,33.43,33.38,33.4,163916.0,23.999,24.0062,23.9703,23.9847,163916.0
2017-08-30 15:10:00,33.39,33.41,33.37,33.41,231104.0,23.9775,23.9918,23.9631,23.9918,231104.0
2017-08-30 15:20:00,33.41,33.42,33.4,33.41,153517.0,23.9918,23.999,23.9847,23.9918,153517.0
2017-08-30 15:30:00,33.41,33.45,33.38,33.38,377600.0,23.9918,24.0206,23.9703,23.9703,377600.0
2017-08-30 15:40:00,33.38,33.42,33.34,33.42,441818.0,23.9703,23.999,23.9416,23.999,441818.0
2017-08-30 15:50:00,33.41,33.46,33.4,33.45,1458623.0,23.9918,24.0277,23.9847,24.0206,1458623.0
2017-08-31 09:30:00,33.5,33.77,33.48,33.67,1039892.0,24.0565,24.2504,24.0421,24.1785,1039892.0
2017-08-31 09:40:00,33.67,33.69,33.6,33.65,329383.0,24.1785,24.1929,24.1283,24.1642,329383.0
2017-08-31 09:50:00,33.65,33.81,33.64,33.8,620770.0,24.1642,24.2791,24.157,24.2719,620770.0
2017-08-31 10:00:00,33.81,33.9,33.78,33.9,611304.0,24.2791,24.3437,24.2575,24.3437,611304.0
2017-08-31 10:10:00,33.89,33.95,33.88,33.94,491729.0,24.3365,24.3796,24.3293,24.3724,491729.0
2017-08-31 10:20:00,33.93,33.99,33.89,33.97,646579.0,24.3653,24.4083,24.3365,24.394,646579.0
2017-08-31 10:30:00,33.98,33.98,33.91,33.91,645260.0,24.4012,24.4012,24.3509,24.3509,645260.0
2017-08-31 10:40:00,33.91,33.92,33.86,33.91,367372.0,24.3509,24.3581,24.315,24.3509,367372.0
2017-08-31 10:50:00,33.91,33.92,33.86,33.9,258490.0,24.3509,24.3581,24.315,24.3437,258490.0
2017-08-31 11:00:00,33.9,33.92,33.87,33.91,186540.0,24.3437,24.3581,24.3222,24.3509,186540.0
2017-08-31 11:10:00,33.91,33.94,33.88,33.88,300102.0,24.3509,24.3724,24.3293,24.3293,300102.0
2017-08-31 11:20:00,33.88,33.92,33.84,33.84,215270.0,24.3293,24.3581,24.3006,24.3006,215270.0
2017-08-31 11:30:00,33.84,33.85,33.79,33.8,377795.0,24.3006,24.3078,24.2647,24.2719,377795.0
2017-08-31 11:40:00,33.8,33.86,33.8,33.85,235635.0,24.2719,24.315,24.2719,24.3078,235635.0
2017-08-31 11:50:00,33.86,33.91,33.85,33.9,536199.0,24.315,24.3509,24.3078,24.3437,536199.0
2017-08-31 12:00:00,33.89,33.94,33.88,33.92,238496.0,24.3365,24.3724,24.3293,24.3581,238496.0
2017-08-31 12:10:00,33.93,33.96,33.92,33.92,343514.0,24.3653,24.3868,24.3581,24.3581,343514.0
2017-08-31 12:20:00,33.92,33.93,33.9,33.93,266152.0,24.3581,24.3653,24.3437,24.3653,266152.0
2017-08-31 12:30:00,33.93,33.97,33.91,33.97,271747.0,24.3653,24.394,24.3509,24.394,271747.0
2017-08-31 12:40:00,33.96,33.98,33.95,33.95,249973.0,24.3868,24.4012,24.3796,24.3796,249973.0
2017-08-31 12:50:00,33.95,33.99,33.95,33.97,209108.0,24.3796,24.4083,24.3796,24.394,209108.0
2017-08-31 13:00:00,33.97,33.98,33.96,33.98,198708.0,24.394,24.4012,24.3868,24.4012,198708.0
2017-08-31 13:10:00,33.98,33.99,33.97,33.98,243831.0,24.4012,24.4083,24.394,24.4012,243831.0
2017-08-31 13:20:00,33.98,33.99,33.97,33.99,456212.0,24.4012,24.4083,24.394,24.4083,456212.0
2017-08-31 13:30:00,33.98,34.0,33.97,33.99,425695.0,24.4012,24.4155,24.394,24.4083,425695.0
2017-08-31 13:40:00,33.98,34.0,33.98,33.98,454912.0,24.4012,24.4155,24.4012,24.4012,454912.0
2017-08-31 13:50:00,33.98,34.0,33.96,33.98,389649.0,24.4012,24.4155,24.3868,24.4012,389649.0
2017-08-31 14:00:00,33.98,33.99,33.93,33.93,347797.0,24.4012,24.4083,24.3653,24.3653,347797.0
2017-08-31 14:10:00,33.93,33.99,33.93,33.98,292997.0,24.3653,24.4083,24.3653,24.4012,292997.0
2017-08-31 14:20:00,33.98,33.98,33.94,33.94,275596.0,24.4012,24.4012,24.3724,24.3724,275596.0
2017-08-31 14:30:00,33.94,33.98,33.94,33.98,332950.0,24.3724,24.4012,24.3724,24.4012,332950.0
2017-08-31 14:40:00,33.98,34.0,33.96,34.0,334778.0,24.4012,24.4155,24.3868,24.4155,334778.0
2017-08-31 14:50:00,33.99,34.0,33.96,33.96,276509.0,24.4083,24.4155,24.3868,24.3868,276509.0
2017-08-31 15:00:00,33.96,33.98,33.95,33.98,292569.0,24.3868,24.4012,24.3796,24.4012,292569.0
2017-08-31 15:10:00,33.98,33.99,33.96,33.98,295332.0,24.4012,24.4083,24.3868,24.4012,295332.0
2017-08-31 15:20:00,33.98,34.0,33.98,34.0,430377.0,24.4012,24.4155,24.4012,24.4155,430377.0
2017-08-31 15:30:00,34.0,34.02,33.99,34.01,1371050.0,24.4155,24.4299,24.4083,24.4227,1371050.0
2017-08-31 15:40:00,34.0,34.01,33.95,33.97,941317.0,24.4155,24.4227,24.3796,24.394,941317.0
2017-08-31 15:50:00,33.97,33.98,33.91,33.92,3178563.0,24.394,24.4012,24.3509,24.3581,3178563.0
2017-09-01 09:30:00,33.94,33.99,33.9,33.97,972651.0,24.3724,24.4083,24.3437,24.394,972651.0
2017-09-01 09:40:00,33.96,33.97,33.82,33.91,1206548.0,24.3868,24.394,24.2863,24.3509,1206548.0
2017-09-01 09:50:00,33.9,33.93,33.88,33.91,558251.0,24.3437,24.3653,24.3293,24.3509,558251.0
2017-09-01 10:00:00,33.91,33.93,33.88,33.88,528501.0,24.3509,24.3653,24.3293,24.3293,528501.0
2017-09-01 10:10:00,33.88,33.89,33.85,33.85,295954.0,24.3293,24.3365,24.3078,24.3078,295954.0
2017-09-01 10:20:00,33.85,33.89,33.84,33.85,347111.0,24.3078,24.3365,24.3006,24.3078,347111.0
2017-09-01 10:30:00,33.86,33.89,33.85,33.86,302943.0,24.315,24.3365,24.3078,24.315,302943.0
2017-09-01 10:40:00,33.87,33.89,33.83,33.88,455396.0,24.3222,24.3365,24.2934,24.3293,455396.0
2017-09-01 10:50:00,33.88,33.89,33.85,33.89,384885.0,24.3293,24.3365,24.3078,24.3365,384885.0
2017-09-01 11:00:00,33.88,33.92,33.86,33.92,570427.0,24.3293,24.3581,24.315,24.3581,570427.0
2017-09-01 11:10:00,33.91,33.95,33.91,33.93,351748.0,24.3509,24.3796,24.3509,24.3653,351748.0
2017-09-01 11:20:00,33.93,33.95,33.9,33.93,342065.0,24.3653,24.3796,24.3437,24.3653,342065.0
2017-09-01 11:30:00,33.93,33.98,33.92,33.98,649373.0,24.3653,24.4012,24.3581,24.4012,649373.0
2017-09-01 11:40:00,33.98,33.98,33.95,33.96,351061.0,24.4012,24.4012,24.3796,24.3868,351061.0
2017-09-01 11:50:00,33.97,33.98,33.93,33.93,215375.0,24.394,24.4012,24.3653,24.3653,215375.0
2017-09-01 12:00:00,33.93,34.0,33.92,34.0,813648.0,24.3653,24.4155,24.3581,24.4155,813648.0
2017-09-01 12:10:00,34.0,34.06,33.99,34.05,602854.0,24.4155,24.4586,24.4083,24.4514,602854.0
2017-09-01 12:20:00,34.05,34.1,34.05,34.09,333144.0,24.4514,24.4873,24.4514,24.4801,333144.0
2017-09-01 12:30:00,34.09,34.1,34.06,34.08,317688.0,24.4801,24.4873,24.4586,24.473,317688.0
2017-09-01 12:40:00,34.08,34.09,34.07,34.08,261075.0,24.473,24.4801,24.4658,24.473,261075.0
2017-09-01 12:50:00,34.08,34.1,34.07,34.09,298167.0,24.473,24.4873,24.4658,24.4801,298167.0
2017-09-01 13:00:00,34.1,34.12,34.09,34.12,309467.0,24.4873,24.5017,24.4801,24.5017,309467.0
2017-09-01 13:10:00,34.12,34.13,34.11,34.13,280522.0,24.5017,24.5089,24.4945,24.5089,280522.0
2017-09-01 13:20:00,34.13,34.13,34.07,34.08,532338.0,24.5089,24.5089,24.4658,24.473,532338.0
2017-09-01 13:30:00,34.09,34.1,34.08,34.09,357862.0,24.4801,24.4873,24.473,24.4801,357862.0
2017-09-01 13:40:00,34.08,34.1,34.07,34.08,336166.0,24.473,24.4873,24.4658,24.473,336166.0
2017-09-01 13:50:00,34.08,34.08,34.03,34.04,262756.0,24.473,24.473,24.4371,24.4442,262756.0
2017-09-01 14:00:00,34.03,34.04,33.97,33.98,254962.0,24.4371,24.4442,24.394,24.4012,254962.0
2017-09-01 14:10:00,33.99,33.99,33.96,33.96,141479.0,24.4083,24.4083,24.3868,24.3868,141479.0
2017-09-01 14:20:00,33.97,34.0,33.95,33.96,191051.0,24.394,24.4155,24.3796,24.3868,191051.0
2017-09-01 14:30:00,33.97,33.97,33.94,33.94,205487.0,24.394,24.394,24.3724,24.3724,205487.0
2017-09-01 14:40:00,33.95,33.97,33.91,33.91,179087.0,24.3796,24.394,24.3509,24.3509,179087.0
2017-09-01 14:50:00,33.91,33.94,33.9,33.92,360580.0,24.3509,24.3724,24.3437,24.3581,360580.0
2017-09-01 15:00:00,33.92,33.93,33.92,33.93,138976.0,24.3581,24.3653,24.3581,24.3653,138976.0
2017-09-01 15:10:00,33.92,33.95,33.92,33.94,310148.0,24.3581,24.3796,24.3581,24.3724,310148.0
2017-09-01 15:20:00,33.93,33.95,33.91,33.91,372610.0,24.3653,24.3796,24.3509,24.3509,372610.0
2017-09-01 15:30:00,33.91,33.92,33.91,33.91,229910.0,24.3509,24.3581,24.3509,24.3509,229910.0
2017-09-01 15:40:00,33.91,33.94,33.91,33.93,280312.0,24.3509,24.3724,24.3509,24.3653,280312.0
2017-09-01 15:50:00,33.94,33.98,33.93,33.95,1152662.0,24.3724,24.4012,24.3653,24.3796,1152662.0
2017-09-05 09:30:00,33.88,34.07,33.8,34.07,887567.0,24.3293,24.4658,24.2719,24.4658,887567.0
2017-09-05 09:40:00,34.07,34.1,33.99,34.09,465596.0,24.4658,24.4873,24.4083,24.4801,465596.0
2017-09-05 09:50:00,34.09,34.1,34.05,34.09,281857.0,24.4801,24.4873,24.4514,24.4801,281857.0
2017-09-05 10:00:00,34.09,34.13,33.99,34.13,1076764.0,24.4801,24.5089,24.4083,24.5089,1076764.0
2017-09-05 10:10:00,34.12,34.17,34.06,34.06,405823.0,24.5017,24.5376,24.4586,24.4586,405823.0
2017-09-05 10:20:00,34.07,34.09,33.98,34.01,270661.0,24.4658,24.4801,24.4012,24.4227,270661.0
2017-09-05 10:30:00,34.01,34.01,33.91,33.91,411413.0,24.4227,24.4227,24.3509,24.3509,411413.0
2017-09-05 10:40:00,33.91,33.92,33.8,33.86,269011.0,24.3509,24.3581,24.2719,24.315,269011.0
2017-09-05 10:50:00,33.85,33.91,33.85,33.89,397963.0,24.3078,24.3509,24.3078,24.3365,397963.0
2017-09-05 11:00:00,33.89,33.89,33.81,33.82,314814.0,24.3365,24.3365,24.2791,24.2863,314814.0
2017-09-05 11:10:00,33.83,33.88,33.82,33.83,299811.0,24.2934,24.3293,24.2863,24.2934,299811.0
2017-09-05 11:20:00,33.82,33.86,33.81,33.82,279483.0,24.2863,24.315,24.2791,24.2863,279483.0
2017-09-05 11:30:00,33.81,33.87,33.8,33.84,247555.0,24.2791,24.3222,24.2719,24.3006,247555.0
2017-09-05 11:40:00,33.84,33.85,33.81,33.85,94571.0,24.3006,24.3078,24.2791,24.3078,94571.0
2017-09-05 11:50:00,33.84,33.86,33.81,33.85,115081.0,24.3006,24.315,24.2791,24.3078,115081.0
2017-09-05 12:00:00,33.85,33.86,33.78,33.8,217239.0,24.3078,24.315,24.2575,24.2719,217239.0
2017-09-05 12:10:00,33.79,33.82,33.77,33.8,161692.0,24.2647,24.2863,24.2504,24.2719,161692.0
2017-09-05 12:20:00,33.8,33.86,33.8,33.82,218486.0,24.2719,24.315,24.2719,24.2863,218486.0
2017-09-05 12:30:00,33.83,33.84,33.78,33.82,218915.0,24.2934,24.3006,24.2575,24.2863,218915.0
2017-09-05 12:40:00,33.81,33.81,33.79,33.8,113837.0,24.2791,24.2791,24.2647,24.2719,113837.0
2017-09-05 12:50:00,33.8,33.85,33.8,33.83,127944.0,24.2719,24.3078,24.2719,24.2934,127944.0
2017-09-05 13:00:00,33.83,33.84,33.76,33.77,166272.0,24.2934,24.3006,24.2432,24.2504,166272.0
2017-09-05 13:10:00,33.77,33.84,33.75,33.83,199796.0,24.2504,24.3006,24.236,24.2934,199796.0
2017-09-05 13:20:00,33.83,33.85,33.81,33.81,129540.0,24.2934,24.3078,24.2791,24.2791,129540.0
2017-09-05 13:30:00,33.81,33.83,33.76,33.81,144421.0,24.2791,24.2934,24.2432,24.2791,144421.0
2017-09-05 13:40:00,33.81,33.84,33.78,33.8,201492.0,24.2791,24.3006,24.2575,24.2719,201492.0
2017-09-05 13:50:00,33.8,33.84,33.79,33.83,184924.0,24.2719,24.3006,24.2647,24.2934,184924.0
2017-09-05 14:00:00,33.83,33.87,33.82,33.84,109167.0,24.2934,24.3222,24.2863,24.3006,109167.0
2017-09-05 14:10:00,33.85,33.86,33.79,33.81,118935.0,24.3078,24.315,24.2647,24.2791,118935.0
2017-09-05 14:20:00,33.82,33.86,33.81,33.85,239474.0,24.2863,24.315,24.2791,24.3078,239474.0
2017-09-05 14:30:00,33.84,33.85,33.79,33.8,168080.0,24.3006,24.3078,24.2647,24.2719,168080.0
2017-09-05 14:40:00,33.8,33.81,33.78,33.79,172441.0,24.2719,24.2791,24.2575,24.2647,172441.0
2017-09-05 14:50:00,33.79,33.81,33.78,33.81,140671.0,24.2647,24.2791,24.2575,24.2791,140671.0
2017-09-05 15:00:00,33.81,33.84,33.78,33.8,209340.0,24.2791,24.3006,24.2575,24.2719,209340.0
2017-09-05 15:10:00,33.81,33.86,33.8,33.84,265399.0,24.2791,24.315,24.2719,24.3006,265399.0
2017-09-05 15:20:00,33.84,33.89,33.81,33.88,305805.0,24.3006,24.3365,24.2791,24.3293,305805.0
2017-09-05 15:30:00,33.88,33.9,33.79,33.8,532940.0,24.3293,24.3437,24.2647,24.2719,532940.0
2017-09-05 15:40:00,33.8,33.82,33.76,33.81,561280.0,24.2719,24.2863,24.2432,24.2791,561280.0
2017-09-05 15:50:00,33.82,33.85,33.79,33.8,1276432.0,24.2863,24.3078,24.2647,24.2719,1276432.0
2017-09-06 09:30:00,33.95,34.09,33.94,34.0,784398.0,24.3796,24.4801,24.3724,24.4155,784398.0
2017-09-06 09:40:00,34.01,34.1,33.97,34.09,317578.0,24.4227,24.4873,24.394,24.4801,317578.0
2017-09-06 09:50:00,34.09,34.11,33.99,34.0,245861.0,24.4801,24.4945,24.4083,24.4155,245861.0
2017-09-06 10:00:00,34.0,34.06,33.99,34.04,250991.0,24.4155,24.4586,24.4083,24.4442,250991.0
2017-09-06 10:10:00,34.04,34.05,33.99,34.0,214302.0,24.4442,24.4514,24.4083,24.4155,214302.0
2017-09-06 10:20:00,34.0,34.04,33.98,34.0,162907.0,24.4155,24.4442,24.4012,24.4155,162907.0
2017-09-06 10:30:00,34.01,34.02,33.97,33.98,245860.0,24.4227,24.4299,24.394,24.4012,245860.0
2017-09-06 10:40:00,33.98,34.01,33.94,33.98,169853.0,24.4012,24.4227,24.3724,24.4012,169853.0
2017-09-06 10:50:00,33.98,34.02,33.96,34.02,206058.0,24.4012,24.4299,24.3868,24.4299,206058.0
2017-09-06 11:00:00,34.01,34.06,34.0,34.05,250016.0,24.4227,24.4586,24.4155,24.4514,250016.0
2017-09-06 11:10:00,34.05,34.05,33.97,33.97,151492.0,24.4514,24.4514,24.394,24.394,151492.0
2017-09-06 11:20:00,33.97,33.99,33.95,33.95,156544.0,24.394,24.4083,24.3796,24.3796,156544.0
2017-09-06 11:30:00,33.95,33.97,33.93,33.94,185809.0,24.3796,24.394,24.3653,24.3724,185809.0
2017-09-06 11:40:00,33.95,33.96,33.93,33.95,133376.0,24.3796,24.3868,24.3653,24.3796,133376.0
2017-09-06 11:50:00,33.95,33.98,33.91,33.98,228772.0,24.3796,24.4012,24.3509,24.4012,228772.0
2017-09-06 12:00:00,33.98,33.98,33.91,33.94,261280.0,24.4012,24.4012,24.3509,24.3724,261280.0
2017-09-06 12:10:00,33.93,33.96,33.91,33.95,190404.0,24.3653,24.3868,24.3509,24.3796,190404.0
2017-09-06 12:20:00,33.96,33.97,33.94,33.95,94691.0,24.3868,24.394,24.3724,24.3796,94691.0
2017-09-06 12:30:00,33.96,33.96,33.94,33.95,117804.0,24.3868,24.3868,24.3724,24.3796,117804.0
2017-09-06 12:40:00,33.96,33.99,33.95,33.99,143241.0,24.3868,24.4083,24.3796,24.4083,143241.0
2017-09-06 12:50:00,33.98,34.04,33.98,34.04,137054.0,24.4012,24.4442,24.4012,24.4442,137054.0
2017-09-06 13:00:00,34.04,34.05,34.01,34.04,265537.0,24.4442,24.4514,24.4227,24.4442,265537.0
2017-09-06 13:10:00,34.04,34.08,34.03,34.07,200408.0,24.4442,24.473,24.4371,24.4658,200408.0
2017-09-06 13:20:00,34.07,34.08,34.05,34.06,91503.0,24.4658,24.473,24.4514,24.4586,91503.0
2017-09-06 13:30:00,34.06,34.08,34.04,34.05,383149.0,24.4586,24.473,24.4442,24.4514,383149.0
2017-09-06 13:40:00,34.05,34.09,34.05,34.09,80492.0,24.4514,24.4801,24.4514,24.4801,80492.0
2017-09-06 13:50:00,34.09,34.09,34.05,34.06,182097.0,24.4801,24.4801,24.4514,24.4586,182097.0
2017-09-06 14:00:00,34.05,34.07,34.05,34.07,128602.0,24.4514,24.4658,24.4514,24.4658,128602.0
2017-09-06 14:10:00,34.07,34.09,34.05,34.06,182757.0,24.4658,24.4801,24.4514,24.4586,182757.0
2017-09-06 14:20:00,34.06,34.08,34.05,34.08,154434.0,24.4586,24.473,24.4514,24.473,154434.0
2017-09-06 14:30:00,34.08,34.08,34.06,34.08,175452.0,24.473,24.473,24.4586,24.473,175452.0
2017-09-06 14:40:00,34.08,34.11,34.07,34.09,231101.0,24.473,24.4945,24.4658,24.4801,231101.0
2017-09-06 14:50:00,34.09,34.11,34.06,34.09,307745.0,24.4801,24.4945,24.4586,24.4801,307745.0
2017-09-06 15:00:00,34.09,34.1,34.05,34.05,222126.0,24.4801,24.4873,24.4514,24.4514,222126.0
2017-09-06 15:10:00,34.05,34.06,34.02,34.02,253918.0,24.4514,24.4586,24.4299,24.4299,253918.0
2017-09-06 15:20:00,34.02,34.04,34.0,34.0,353230.0,24.4299,24.4442,24.4155,24.4155,353230.0
2017-09-06 15:30:00,34.0,34.03,33.98,34.03,281424.0,24.4155,24.4371,24.4012,24.4371,281424.0
2017-09-06 15:40:00,34.02,34.05,34.01,34.04,325801.0,24.4299,24.4514,24.4227,24.4442,325801.0
2017-09-06 15:50:00,34.04,34.04,33.98,34.0,1280441.0,24.4442,24.4442,24.4012,24.4155,1280441.0
2017-09-07 09:30:00,34.04,34.08,34.0,34.05,627988.0,24.4442,24.473,24.4155,24.4514,627988.0
2017-09-07 09:40:00,34.05,34.1,34.03,34.07,359669.0,24.4514,24.4873,24.4371,24.4658,359669.0
2017-09-07 09:50:00,34.07,34.13,34.03,34.03,426352.0,24.4658,24.5089,24.4371,24.4371,426352.0
2017-09-07 10:00:00,34.04,34.04,33.85,33.9,638471.0,24.4442,24.4442,24.3078,24.3437,638471.0
2017-09-07 10:10:00,33.91,33.91,33.81,33.85,362901.0,24.3509,24.3509,24.2791,24.3078,362901.0
2017-09-07 10:20:00,33.86,33.88,33.82,33.83,361056.0,24.315,24.3293,24.2863,24.2934,361056.0
2017-09-07 10:30:00,33.83,33.85,33.81,33.84,418325.0,24.2934,24.3078,24.2791,24.3006,418325.0
2017-09-07 10:40:00,33.84,34.0,33.83,33.98,350556.0,24.3006,24.4155,24.2934,24.4012,350556.0
2017-09-07 10:50:00,33.98,34.0,33.94,33.95,356427.0,24.4012,24.4155,24.3724,24.3796,356427.0
2017-09-07 11:00:00,33.95,34.03,33.94,34.02,320251.0,24.3796,24.4371,24.3724,24.4299,320251.0
2017-09-07 11:10:00,34.02,34.07,34.0,34.0,373867.0,24.4299,24.4658,24.4155,24.4155,373867.0
2017-09-07 11:20:00,34.01,34.01,33.94,33.97,702183.0,24.4227,24.4227,24.3724,24.394,702183.0
2017-09-07 11:30:00,33.97,34.01,33.94,34.01,573988.0,24.394,24.4227,24.3724,24.4227,573988.0
2017-09-07 11:40:00,34.01,34.04,33.99,34.03,213863.0,24.4227,24.4442,24.4083,24.4371,213863.0
2017-09-07 11:50:00,34.02,34.07,34.02,34.04,194147.0,24.4299,24.4658,24.4299,24.4442,194147.0
2017-09-07 12:00:00,34.04,34.08,34.03,34.08,211720.0,24.4442,24.473,24.4371,24.473,211720.0
2017-09-07 12:10:00,34.08,34.1,34.02,34.05,260130.0,24.473,24.4873,24.4299,24.4514,260130.0
2017-09-07 12:20:00,34.06,34.06,34.02,34.04,306391.0,24.4586,24.4586,24.4299,24.4442,306391.0
2017-09-07 12:30:00,34.05,34.07,33.99,34.01,520230.0,24.4514,24.4658,24.4083,24.4227,520230.0
2017-09-07 12:40:00,34.01,34.04,34.0,34.04,229556.0,24.4227,24.4442,24.4155,24.4442,229556.0
2017-09-07 12:50:00,34.04,34.08,34.03,34.05,385527.0,24.4442,24.473,24.4371,24.4514,385527.0
2017-09-07 13:00:00,34.05,34.11,34.05,34.11,415024.0,24.4514,24.4945,24.4514,24.4945,415024.0
2017-09-07 13:10:00,34.11,34.12,34.08,34.08,175944.0,24.4945,24.5017,24.473,24.473,175944.0
2017-09-07 13:20:00,34.09,34.09,34.02,34.07,526441.0,24.4801,24.4801,24.4299,24.4658,526441.0
2017-09-07 13:30:00,34.07,34.07,34.02,34.02,188081.0,24.4658,24.4658,24.4299,24.4299,188081.0
2017-09-07 13:40:00,34.02,34.09,34.02,34.08,334054.0,24.4299,24.4801,24.4299,24.473,334054.0
2017-09-07 13:50:00,34.08,34.12,34.07,34.12,431106.0,24.473,24.5017,24.4658,24.5017,431106.0
2017-09-07 14:00:00,34.12,34.12,34.08,34.09,312333.0,24.5017,24.5017,24.473,24.4801,312333.0
2017-09-07 14:10:00,34.09,34.11,34.07,34.11,542783.0,24.4801,24.4945,24.4658,24.4945,542783.0
2017-09-07 14:20:00,34.1,34.11,34.08,34.09,346720.0,24.4873,24.4945,24.473,24.4801,346720.0
2017-09-07 14:30:00,34.09,34.12,34.08,34.1,280316.0,24.4801,24.5017,24.473,24.4873,280316.0
2017-09-07 14:40:00,34.09,34.1,34.05,34.08,346443.0,24.4801,24.4873,24.4514,24.473,346443.0
2017-09-07 14:50:00,34.08,34.1,34.05,34.05,254301.0,24.473,24.4873,24.4514,24.4514,254301.0
2017-09-07 15:00:00,34.05,34.07,34.04,34.04,374717.0,24.4514,24.4658,24.4442,24.4442,374717.0
2017-09-07 15:10:00,34.05,34.05,34.04,34.04,160815.0,24.4514,24.4514,24.4442,24.4442,160815.0
2017-09-07 15:20:00,34.05,34.05,33.99,33.99,476455.0,24.4514,24.4514,24.4083,24.4083,476455.0
2017-09-07 15:30:00,34.0,34.02,33.97,33.99,643301.0,24.4155,24.4299,24.394,24.4083,643301.0
2017-09-07 15:40:00,33.98,34.02,33.98,34.01,653707.0,24.4012,24.4299,24.4012,24.4227,653707.0
2017-09-07 15:50:00,34.0,34.03,33.99,34.0,1200916.0,24.4155,24.4371,24.4083,24.4155,1200916.0
2017-09-08 09:30:00,33.95,34.06,33.8,34.03,585280.0,24.3796,24.4586,24.2719,24.4371,585280.0
2017-09-08 09:40:00,34.02,34.1,34.02,34.09,275711.0,24.4299,24.4873,24.4299,24.4801,275711.0
2017-09-08 09:50:00,34.09,34.11,34.01,34.05,458812.0,24.4801,24.4945,24.4227,24.4514,458812.0
2017-09-08 10:00:00,34.05,34.1,34.0,34.01,239386.0,24.4514,24.4873,24.4155,24.4227,239386.0
2017-09-08 10:10:00,34.01,34.06,34.0,34.05,290948.0,24.4227,24.4586,24.4155,24.4514,290948.0
2017-09-08 10:20:00,34.05,34.06,33.99,33.99,309543.0,24.4514,24.4586,24.4083,24.4083,309543.0
2017-09-08 10:30:00,34.0,34.02,33.97,34.01,258258.0,24.4155,24.4299,24.394,24.4227,258258.0
2017-09-08 10:40:00,34.01,34.05,33.99,34.03,287749.0,24.4227,24.4514,24.4083,24.4371,287749.0
2017-09-08 10:50:00,34.04,34.08,34.02,34.05,315522.0,24.4442,24.473,24.4299,24.4514,315522.0
2017-09-08 11:00:00,34.05,34.1,34.04,34.06,286663.0,24.4514,24.4873,24.4442,24.4586,286663.0
2017-09-08 11:10:00,34.05,34.1,34.05,34.08,214312.0,24.4514,24.4873,24.4514,24.473,214312.0
2017-09-08 11:20:00,34.07,34.1,34.03,34.09,403129.0,24.4658,24.4873,24.4371,24.4801,403129.0
2017-09-08 11:30:00,34.09,34.12,34.05,34.06,336807.0,24.4801,24.5017,24.4514,24.4586,336807.0
2017-09-08 11:40:00,34.07,34.12,34.04,34.12,313691.0,24.4658,24.5017,24.4442,24.5017,313691.0
2017-09-08 11:50:00,34.12,34.15,34.09,34.14,323222.0,24.5017,24.5232,24.4801,24.5161,323222.0
2017-09-08 12:00:00,34.14,34.15,34.1,34.12,135525.0,24.5161,24.5232,24.4873,24.5017,135525.0
2017-09-08 12:10:00,34.12,34.14,34.08,34.13,150947.0,24.5017,24.5161,24.473,24.5089,150947.0
2017-09-08 12:20:00,34.13,34.14,34.11,34.13,143708.0,24.5089,24.5161,24.4945,24.5089,143708.0
2017-09-08 12:30:00,34.14,34.15,34.12,34.12,155941.0,24.5161,24.5232,24.5017,24.5017,155941.0
2017-09-08 12:40:00,34.12,34.15,34.09,34.14,193921.0,24.5017,24.5232,24.4801,24.5161,193921.0
2017-09-08 12:50:00,34.14,34.19,34.13,34.19,431317.0,24.5161,24.552,24.5089,24.552,431317.0
2017-09-08 13:00:00,34.18,34.23,34.16,34.23,449501.0,24.5448,24.5807,24.5304,24.5807,449501.0
2017-09-08 13:10:00,34.23,34.25,34.22,34.23,198568.0,24.5807,24.595,24.5735,24.5807,198568.0
2017-09-08 13:20:00,34.24,34.24,34.2,34.2,211919.0,24.5879,24.5879,24.5591,24.5591,211919.0
2017-09-08 13:30:00,34.2,34.22,34.2,34.22,146583.0,24.5591,24.5735,24.5591,24.5735,146583.0
2017-09-08 13:40:00,34.21,34.22,34.15,34.18,272535.0,24.5663,24.5735,24.5232,24.5448,272535.0
2017-09-08 13:50:00,34.17,34.18,34.14,34.15,193082.0,24.5376,24.5448,24.5161,24.5232,193082.0
2017-09-08 14:00:00,34.15,34.19,34.13,34.18,214635.0,24.5232,24.552,24.5089,24.5448,214635.0
2017-09-08 14:10:00,34.19,34.19,34.16,34.17,152115.0,24.552,24.552,24.5304,24.5376,152115.0
2017-09-08 14:20:00,34.17,34.19,34.14,34.16,214117.0,24.5376,24.552,24.5161,24.5304,214117.0
2017-09-08 14:30:00,34.16,34.2,34.15,34.16,242454.0,24.5304,24.5591,24.5232,24.5304,242454.0
2017-09-08 14:40:00,34.16,34.2,34.15,34.16,235943.0,24.5304,24.5591,24.5232,24.5304,235943.0
2017-09-08 14:50:00,34.16,34.2,34.16,34.19,148683.0,24.5304,24.5591,24.5304,24.552,148683.0
2017-09-08 15:00:00,34.2,34.21,34.16,34.19,614856.0,24.5591,24.5663,24.5304,24.552,614856.0
2017-09-08 15:10:00,34.2,34.22,34.17,34.18,450758.0,24.5591,24.5735,24.5376,24.5448,450758.0
2017-09-08 15:20:00,34.18,34.19,34.14,34.15,362923.0,24.5448,24.552,24.5161,24.5232,362923.0
2017-09-08 15:30:00,34.15,34.15,34.08,34.12,626307.0,24.5232,24.5232,24.473,24.5017,626307.0
2017-09-08 15:40:00,34.12,34.13,34.1,34.12,455206.0,24.5017,24.5089,24.4873,24.5017,455206.0
2017-09-08 15:50:00,34.13,34.15,34.11,34.12,1353467.0,24.5089,24.5232,24.4945,24.5017,1353467.0
2017-09-11 09:30:00,34.09,34.19,34.09,34.16,835397.0,24.4801,24.552,24.4801,24.5304,835397.0
2017-09-11 09:40:00,34.17,34.23,34.16,34.18,423697.0,24.5376,24.5807,24.5304,24.5448,423697.0
2017-09-11 09:50:00,34.18,34.19,34.07,34.08,257456.0,24.5448,24.552,24.4658,24.473,257456.0
2017-09-11 10:00:00,34.09,34.14,34.06,34.12,262462.0,24.4801,24.5161,24.4586,24.5017,262462.0
2017-09-11 10:10:00,34.12,34.12,34.05,34.06,336334.0,24.5017,24.5017,24.4514,24.4586,336334.0
2017-09-11 10:20:00,34.07,34.07,34.01,34.04,377767.0,24.4658,24.4658,24.4227,24.4442,377767.0
2017-09-11 10:30:00,34.03,34.04,33.98,33.99,594459.0,24.4371,24.4442,24.4012,24.4083,594459.0
2017-09-11 10:40:00,34.0,34.08,33.99,34.07,300840.0,24.4155,24.473,24.4083,24.4658,300840.0
2017-09-11 10:50:00,34.07,34.1,34.06,34.07,182853.0,24.4658,24.4873,24.4586,24.4658,182853.0
2017-09-11 11:00:00,34.08,34.1,34.06,34.06,202277.0,24.473,24.4873,24.4586,24.4586,202277.0
2017-09-11 11:10:00,34.06,34.09,34.05,34.07,247706.0,24.4586,24.4801,24.4514,24.4658,247706.0
2017-09-11 11:20:00,34.07,34.12,34.05,34.1,359219.0,24.4658,24.5017,24.4514,24.4873,359219.0
2017-09-11 11:30:00,34.11,34.14,34.09,34.1,280314.0,24.4945,24.5161,24.4801,24.4873,280314.0
2017-09-11 11:40:00,34.11,34.17,34.1,34.16,225853.0,24.4945,24.5376,24.4873,24.5304,225853.0
2017-09-11 11:50:00,34.16,34.19,34.15,34.18,226193.0,24.5304,24.552,24.5232,24.5448,226193.0
2017-09-11 12:00:00,34.18,34.18,34.16,34.16,175453.0,24.5448,24.5448,24.5304,24.5304,175453.0
2017-09-11 12:10:00,34.16,34.18,34.12,34.16,232026.0,24.5304,24.5448,24.5017,24.5304,232026.0
2017-09-11 12:20:00,34.16,34.18,34.14,34.14,143095.0,24.5304,24.5448,24.5161,24.5161,143095.0
2017-09-11 12:30:00,34.14,34.2,34.14,34.19,278708.0,24.5161,24.5591,24.5161,24.552,278708.0
2017-09-11 12:40:00,34.19,34.22,34.19,34.2,270892.0,24.552,24.5735,24.552,24.5591,270892.0
2017-09-11 12:50:00,34.2,34.22,34.19,34.2,153531.0,24.5591,24.5735,24.552,24.5591,153531.0
2017-09-11 13:00:00,34.2,34.23,34.19,34.21,176640.0,24.5591,24.5807,24.552,24.5663,176640.0
2017-09-11 13:10:00,34.2,34.25,34.2,34.23,171579.0,24.5591,24.595,24.5591,24.5807,171579.0
2017-09-11 13:20:00,34.23,34.25,34.2,34.24,165361.0,24.5807,24.595,24.5591,24.5879,165361.0
2017-09-11 13:30:00,34.25,34.25,34.23,34.24,165012.0,24.595,24.595,24.5807,24.5879,165012.0
2017-09-11 13:40:00,34.23,34.25,34.22,34.24,125106.0,24.5807,24.595,24.5735,24.5879,125106.0
2017-09-11 13:50:00,34.24,34.25,34.21,34.23,160388.0,24.5879,24.595,24.5663,24.5807,160388.0
2017-09-11 14:00:00,34.23,34.25,34.22,34.25,152665.0,24.5807,24.595,24.5735,24.595,152665.0
2017-09-11 14:10:00,34.25,34.25,34.23,34.23,136975.0,24.595,24.595,24.5807,24.5807,136975.0
2017-09-11 14:20:00,34.24,34.25,34.21,34.23,286609.0,24.5879,24.595,24.5663,24.5807,286609.0
2017-09-11 14:30:00,34.23,34.26,34.22,34.23,396532.0,24.5807,24.6022,24.5735,24.5807,396532.0
2017-09-11 14:40:00,34.23,34.29,34.23,34.29,361026.0,24.5807,24.6238,24.5807,24.6238,361026.0
2017-09-11 14:50:00,34.29,34.3,34.28,34.28,178696.0,24.6238,24.6309,24.6166,24.6166,178696.0
2017-09-11 15:00:00,34.29,34.3,34.25,34.28,260711.0,24.6238,24.6309,24.595,24.6166,260711.0
2017-09-11 15:10:00,34.27,34.3,34.25,34.26,322546.0,24.6094,24.6309,24.595,24.6022,322546.0
2017-09-11 15:20:00,34.27,34.3,34.26,34.28,301616.0,24.6094,24.6309,24.6022,24.6166,301616.0
2017-09-11 15:30:00,34.28,34.33,34.27,34.32,729982.0,24.6166,24.6525,24.6094,24.6453,729982.0
2017-09-11 15:40:00,34.32,34.34,34.29,34.31,1045841.0,24.6453,24.6597,24.6238,24.6381,1045841.0
2017-09-11 15:50:00,34.31,34.32,34.28,34.31,1806990.0,24.6381,24.6453,24.6166,24.6381,1806990.0
2017-09-12 09:30:00,34.38,34.58,34.36,34.57,1458019.0,24.6884,24.832,24.674,24.8248,1458019.0
2017-09-12 09:40:00,34.57,34.63,34.55,34.62,654043.0,24.8248,24.8679,24.8105,24.8607,654043.0
2017-09-12 09:50:00,34.62,34.85,34.61,34.82,1253384.0,24.8607,25.0259,24.8536,25.0044,1253384.0
2017-09-12 10:00:00,34.83,34.93,34.77,34.91,1313889.0,25.0115,25.0834,24.9685,25.069,1313889.0
2017-09-12 10:10:00,34.92,34.93,34.74,34.76,1407772.0,25.0762,25.0834,24.9469,24.9613,1407772.0
2017-09-12 10:20:00,34.76,34.84,34.68,34.82,703065.0,24.9613,25.0187,24.9038,25.0044,703065.0
2017-09-12 10:30:00,34.82,34.9,34.8,34.89,441676.0,25.0044,25.0618,24.99,25.0546,441676.0
2017-09-12 10:40:00,34.89,34.95,34.85,34.92,716552.0,25.0546,25.0977,25.0259,25.0762,716552.0
2017-09-12 10:50:00,34.92,34.97,34.88,34.97,745855.0,25.0762,25.1121,25.0474,25.1121,745855.0
2017-09-12 11:00:00,34.97,35.13,34.95,35.11,2160376.0,25.1121,25.227,25.0977,25.2126,2160376.0
2017-09-12 11:10:00,35.12,35.15,34.99,35.1,1356846.0,25.2198,25.2413,25.1264,25.2054,1356846.0
2017-09-12 11:20:00,35.1,35.22,35.05,35.2,1091881.0,25.2054,25.2916,25.1695,25.2772,1091881.0
2017-09-12 11:30:00,35.2,35.22,35.11,35.17,843118.0,25.2772,25.2916,25.2126,25.2557,843118.0
2017-09-12 11:40:00,35.17,35.35,35.16,35.34,1095152.0,25.2557,25.385,25.2485,25.3778,1095152.0
2017-09-12 11:50:00,35.34,35.75,35.34,35.65,2815240.0,25.3778,25.6722,25.3778,25.6004,2815240.0
2017-09-12 12:00:00,35.65,35.66,35.47,35.5,1123547.0,25.6004,25.6076,25.4711,25.4927,1123547.0
2017-09-12 12:10:00,35.49,35.52,35.45,35.51,630221.0,25.4855,25.507,25.4568,25.4999,630221.0
2017-09-12 12:20:00,35.51,35.57,35.49,35.52,662521.0,25.4999,25.5429,25.4855,25.507,662521.0
2017-09-12 12:30:00,35.53,35.56,35.43,35.44,477399.0,25.5142,25.5358,25.4424,25.4496,477399.0
2017-09-12 12:40:00,35.45,35.5,35.43,35.44,505795.0,25.4568,25.4927,25.4424,25.4496,505795.0
2017-09-12 12:50:00,35.44,35.44,35.25,35.27,935512.0,25.4496,25.4496,25.3131,25.3275,935512.0
2017-09-12 13:00:00,35.27,35.32,35.13,35.15,1131951.0,25.3275,25.3634,25.227,25.2413,1131951.0
2017-09-12 13:10:00,35.15,35.23,35.13,35.23,633466.0,25.2413,25.2988,25.227,25.2988,633466.0
2017-09-12 13:20:00,35.23,35.24,35.2,35.23,347959.0,25.2988,25.306,25.2772,25.2988,347959.0
2017-09-12 13:30:00,35.22,35.28,35.21,35.27,383300.0,25.2916,25.3347,25.2844,25.3275,383300.0
2017-09-12 13:40:00,35.28,35.3,35.26,35.29,279796.0,25.3347,25.3491,25.3203,25.3419,279796.0
2017-09-12 13:50:00,35.29,35.33,35.27,35.31,283119.0,25.3419,25.3706,25.3275,25.3562,283119.0
2017-09-12 14:00:00,35.31,35.37,35.31,35.34,332694.0,25.3562,25.3993,25.3562,25.3778,332694.0
2017-09-12 14:10:00,35.33,35.37,35.3,35.34,332486.0,25.3706,25.3993,25.3491,25.3778,332486.0
2017-09-12 14:20:00,35.34,35.39,35.34,35.36,528418.0,25.3778,25.4137,25.3778,25.3921,528418.0
2017-09-12 14:30:00,35.36,35.39,35.35,35.35,353001.0,25.3921,25.4137,25.385,25.385,353001.0
2017-09-12 14:40:00,35.35,35.39,35.34,35.39,283160.0,25.385,25.4137,25.3778,25.4137,283160.0
2017-09-12 14:50:00,35.39,35.45,35.37,35.41,471156.0,25.4137,25.4568,25.3993,25.428,471156.0
2017-09-12 15:00:00,35.42,35.43,35.36,35.38,451379.0,25.4352,25.4424,25.3921,25.4065,451379.0
2017-09-12 15:10:00,35.38,35.39,35.3,35.35,443573.0,25.4065,25.4137,25.3491,25.385,443573.0
2017-09-12 15:20:00,35.35,35.39,35.34,35.35,659438.0,25.385,25.4137,25.3778,25.385,659438.0
2017-09-12 15:30:00,35.35,35.37,35.33,35.36,562196.0,25.385,25.3993,25.3706,25.3921,562196.0
2017-09-12 15:40:00,35.36,35.4,35.36,35.38,819417.0,25.3921,25.4209,25.3921,25.4065,819417.0
2017-09-12 15:50:00,35.38,35.44,35.37,35.4,2903148.0,25.4065,25.4496,25.3993,25.4209,2903148.0
2017-09-13 09:30:00,35.26,35.43,35.22,35.24,1044245.0,25.3203,25.4424,25.2916,25.306,1044245.0
2017-09-13 09:40:00,35.24,35.35,35.2,35.29,520342.0,25.306,25.385,25.2772,25.3419,520342.0
2017-09-13 09:50:00,35.29,35.4,35.28,35.32,535841.0,25.3419,25.4209,25.3347,25.3634,535841.0
2017-09-13 10:00:00,35.32,35.37,35.21,35.33,660692.0,25.3634,25.3993,25.2844,25.3706,660692.0
2017-09-13 10:10:00,35.33,35.4,35.3,35.36,568868.0,25.3706,25.4209,25.3491,25.3921,568868.0
2017-09-13 10:20:00,35.36,35.37,35.33,35.33,307101.0,25.3921,25.3993,25.3706,25.3706,307101.0
2017-09-13 10:30:00,35.33,35.38,35.26,35.26,571181.0,25.3706,25.4065,25.3203,25.3203,571181.0
2017-09-13 10:40:00,35.26,35.26,35.15,35.22,476834.0,25.3203,25.3203,25.2413,25.2916,476834.0
2017-09-13 10:50:00,35.21,35.22,35.12,35.13,377779.0,25.2844,25.2916,25.2198,25.227,377779.0
2017-09-13 11:00:00,35.13,35.22,35.12,35.21,474295.0,25.227,25.2916,25.2198,25.2844,474295.0
2017-09-13 11:10:00,35.21,35.23,35.2,35.2,297725.0,25.2844,25.2988,25.2772,25.2772,297725.0
2017-09-13 11:20:00,35.2,35.28,35.2,35.2,497490.0,25.2772,25.3347,25.2772,25.2772,497490.0
2017-09-13 11:30:00,35.2,35.21,35.08,35.13,387239.0,25.2772,25.2844,25.1911,25.227,387239.0
2017-09-13 11:40:00,35.13,35.16,35.11,35.15,257484.0,25.227,25.2485,25.2126,25.2413,257484.0
2017-09-13 11:50:00,35.15,35.16,35.11,35.14,253152.0,25.2413,25.2485,25.2126,25.2342,253152.0
2017-09-13 12:00:00,35.14,35.15,35.09,35.12,207152.0,25.2342,25.2413,25.1983,25.2198,207152.0
2017-09-13 12:10:00,35.12,35.13,35.09,35.12,213512.0,25.2198,25.227,25.1983,25.2198,213512.0
2017-09-13 12:20:00,35.12,35.15,35.1,35.11,220449.0,25.2198,25.2413,25.2054,25.2126,220449.0
2017-09-13 12:30:00,35.11,35.12,35.08,35.1,269405.0,25.2126,25.2198,25.1911,25.2054,269405.0
2017-09-13 12:40:00,35.11,35.13,35.08,35.13,222940.0,25.2126,25.227,25.1911,25.227,222940.0
2017-09-13 12:50:00,35.12,35.19,35.09,35.16,416968.0,25.2198,25.2701,25.1983,25.2485,416968.0
2017-09-13 13:00:00,35.16,35.17,35.13,35.16,202429.0,25.2485,25.2557,25.227,25.2485,202429.0
2017-09-13 13:10:00,35.17,35.2,35.16,35.19,169039.0,25.2557,25.2772,25.2485,25.2701,169039.0
2017-09-13 13:20:00,35.19,35.24,35.18,35.22,217332.0,25.2701,25.306,25.2629,25.2916,217332.0
2017-09-13 13:30:00,35.22,35.24,35.2,35.23,189293.0,25.2916,25.306,25.2772,25.2988,189293.0
2017-09-13 13:40:00,35.23,35.23,35.18,35.19,181895.0,25.2988,25.2988,25.2629,25.2701,181895.0
2017-09-13 13:50:00,35.18,35.2,35.16,35.16,144168.0,25.2629,25.2772,25.2485,25.2485,144168.0
2017-09-13 14:00:00,35.16,35.17,35.12,35.13,265509.0,25.2485,25.2557,25.2198,25.227,265509.0
2017-09-13 14:10:00,35.14,35.14,35.11,35.12,215074.0,25.2342,25.2342,25.2126,25.2198,215074.0
2017-09-13 14:20:00,35.11,35.12,35.05,35.07,303453.0,25.2126,25.2198,25.1695,25.1839,303453.0
2017-09-13 14:30:00,35.07,35.09,35.05,35.05,229993.0,25.1839,25.1983,25.1695,25.1695,229993.0
2017-09-13 14:40:00,35.05,35.1,35.04,35.08,518676.0,25.1695,25.2054,25.1623,25.1911,518676.0
2017-09-13 14:50:00,35.09,35.1,35.06,35.07,283177.0,25.1983,25.2054,25.1767,25.1839,283177.0
2017-09-13 15:00:00,35.07,35.08,35.0,35.02,654182.0,25.1839,25.1911,25.1336,25.148,654182.0
2017-09-13 15:10:00,35.03,35.03,34.98,34.99,777212.0,25.1552,25.1552,25.1193,25.1264,777212.0
2017-09-13 15:20:00,35.0,35.01,34.97,34.98,519194.0,25.1336,25.1408,25.1121,25.1193,519194.0
2017-09-13 15:30:00,34.98,35.04,34.97,35.0,858613.0,25.1193,25.1623,25.1121,25.1336,858613.0
2017-09-13 15:40:00,35.0,35.0,34.97,34.98,926725.0,25.1336,25.1336,25.1121,25.1193,926725.0
2017-09-13 15:50:00,34.99,35.06,34.98,35.05,2002353.0,25.1264,25.1767,25.1193,25.1695,2002353.0
2017-09-14 09:30:00,35.05,35.09,35.01,35.06,577236.0,25.1695,25.1983,25.1408,25.1767,577236.0
2017-09-14 09:40:00,35.07,35.22,35.06,35.22,518355.0,25.1839,25.2916,25.1767,25.2916,518355.0
2017-09-14 09:50:00,35.22,35.28,35.16,35.28,452315.0,25.2916,25.3347,25.2485,25.3347,452315.0
2017-09-14 10:00:00,35.27,35.44,35.26,35.43,1080038.0,25.3275,25.4496,25.3203,25.4424,1080038.0
2017-09-14 10:10:00,35.43,35.7,35.42,35.69,1706586.0,25.4424,25.6363,25.4352,25.6291,1706586.0
2017-09-14 10:20:00,35.69,35.74,35.67,35.73,837819.0,25.6291,25.665,25.6148,25.6578,837819.0
2017-09-14 10:30:00,35.73,35.74,35.5,35.51,574257.0,25.6578,25.665,25.4927,25.4999,574257.0
2017-09-14 10:40:00,35.51,35.65,35.47,35.64,511986.0,25.4999,25.6004,25.4711,25.5932,511986.0
2017-09-14 10:50:00,35.65,35.65,35.51,35.56,525885.0,25.6004,25.6004,25.4999,25.5358,525885.0
2017-09-14 11:00:00,35.56,35.61,35.54,35.6,303860.0,25.5358,25.5717,25.5214,25.5645,303860.0
2017-09-14 11:10:00,35.6,35.64,35.58,35.63,484204.0,25.5645,25.5932,25.5501,25.586,484204.0
2017-09-14 11:20:00,35.63,35.64,35.59,35.59,464265.0,25.586,25.5932,25.5573,25.5573,464265.0
2017-09-14 11:30:00,35.59,35.75,35.59,35.72,1163592.0,25.5573,25.6722,25.5573,25.6507,1163592.0
2017-09-14 11:40:00,35.72,35.83,35.71,35.8,852336.0,25.6507,25.7296,25.6435,25.7081,852336.0
2017-09-14 11:50:00,35.8,35.82,35.74,35.79,662190.0,25.7081,25.7225,25.665,25.7009,662190.0
2017-09-14 12:00:00,35.79,35.8,35.74,35.74,444988.0,25.7009,25.7081,25.665,25.665,444988.0
2017-09-14 12:10:00,35.75,35.79,35.74,35.79,408871.0,25.6722,25.7009,25.665,25.7009,408871.0
2017-09-14 12:20:00,35.79,35.83,35.78,35.83,346392.0,25.7009,25.7296,25.6937,25.7296,346392.0
2017-09-14 12:30:00,35.82,35.83,35.8,35.82,353505.0,25.7225,25.7296,25.7081,25.7225,353505.0
2017-09-14 12:40:00,35.82,35.84,35.76,35.77,614037.0,25.7225,25.7368,25.6794,25.6866,614037.0
2017-09-14 12:50:00,35.77,35.78,35.75,35.77,329620.0,25.6866,25.6937,25.6722,25.6866,329620.0
2017-09-14 13:00:00,35.77,35.78,35.74,35.77,247557.0,25.6866,25.6937,25.665,25.6866,247557.0
2017-09-14 13:10:00,35.77,35.78,35.74,35.77,193426.0,25.6866,25.6937,25.665,25.6866,193426.0
2017-09-14 13:20:00,35.77,35.77,35.74,35.76,198778.0,25.6866,25.6866,25.665,25.6794,198778.0
2017-09-14 13:30:00,35.76,35.77,35.73,35.73,240286.0,25.6794,25.6866,25.6578,25.6578,240286.0
2017-09-14 13:40:00,35.74,35.76,35.71,35.74,282864.0,25.665,25.6794,25.6435,25.665,282864.0
2017-09-14 13:50:00,35.73,35.77,35.72,35.72,262628.0,25.6578,25.6866,25.6507,25.6507,262628.0
2017-09-14 14:00:00,35.73,35.75,35.71,35.75,276757.0,25.6578,25.6722,25.6435,25.6722,276757.0
2017-09-14 14:10:00,35.75,35.75,35.71,35.73,244241.0,25.6722,25.6722,25.6435,25.6578,244241.0
2017-09-14 14:20:00,35.73,35.77,35.72,35.74,377695.0,25.6578,25.6866,25.6507,25.665,377695.0
2017-09-14 14:30:00,35.73,35.77,35.73,35.75,258372.0,25.6578,25.6866,25.6578,25.6722,258372.0
2017-09-14 14:40:00,35.75,35.78,35.74,35.77,269924.0,25.6722,25.6937,25.665,25.6866,269924.0
2017-09-14 14:50:00,35.77,35.77,35.72,35.72,388648.0,25.6866,25.6866,25.6507,25.6507,388648.0
2017-09-14 15:00:00,35.72,35.73,35.67,35.68,401246.0,25.6507,25.6578,25.6148,25.6219,401246.0
2017-09-14 15:10:00,35.68,35.69,35.63,35.64,494540.0,25.6219,25.6291,25.586,25.5932,494540.0
2017-09-14 15:20:00,35.64,35.73,35.63,35.72,547792.0,25.5932,25.6578,25.586,25.6507,547792.0
2017-09-14 15:30:00,35.73,35.8,35.69,35.8,1148181.0,25.6578,25.7081,25.6291,25.7081,1148181.0
2017-09-14 15:40:00,35.8,35.82,35.75,35.77,1448509.0,25.7081,25.7225,25.6722,25.6866,1448509.0
2017-09-14 15:50:00,35.77,35.79,35.72,35.75,2330177.0,25.6866,25.7009,25.6507,25.6722,2330177.0
2017-09-15 09:30:00,35.6,35.72,35.47,35.5,6582788.0,25.5645,25.6507,25.4711,25.4927,6582788.0
2017-09-15 09:40:00,35.5,35.57,35.46,35.55,560046.0,25.4927,25.5429,25.4639,25.5286,560046.0
2017-09-15 09:50:00,35.55,35.63,35.5,35.53,449698.0,25.5286,25.586,25.4927,25.5142,449698.0
2017-09-15 10:00:00,35.53,35.55,35.46,35.51,277027.0,25.5142,25.5286,25.4639,25.4999,277027.0
2017-09-15 10:10:00,35.5,35.55,35.46,35.52,295046.0,25.4927,25.5286,25.4639,25.507,295046.0
2017-09-15 10:20:00,35.51,35.55,35.46,35.54,233793.0,25.4999,25.5286,25.4639,25.5214,233793.0
2017-09-15 10:30:00,35.54,35.58,35.5,35.56,390567.0,25.5214,25.5501,25.4927,25.5358,390567.0
2017-09-15 10:40:00,35.55,35.58,35.5,35.56,275097.0,25.5286,25.5501,25.4927,25.5358,275097.0
2017-09-15 10:50:00,35.56,35.56,35.43,35.46,265834.0,25.5358,25.5358,25.4424,25.4639,265834.0
2017-09-15 11:00:00,35.45,35.51,35.4,35.42,351463.0,25.4568,25.4999,25.4209,25.4352,351463.0
2017-09-15 11:10:00,35.43,35.45,35.41,35.42,319516.0,25.4424,25.4568,25.428,25.4352,319516.0
2017-09-15 11:20:00,35.43,35.44,35.41,35.44,253705.0,25.4424,25.4496,25.428,25.4496,253705.0
2017-09-15 11:30:00,35.44,35.49,35.41,35.43,212165.0,25.4496,25.4855,25.428,25.4424,212165.0
2017-09-15 11:40:00,35.43,35.49,35.42,35.48,220639.0,25.4424,25.4855,25.4352,25.4783,220639.0
2017-09-15 11:50:00,35.48,35.5,35.43,35.44,267922.0,25.4783,25.4927,25.4424,25.4496,267922.0
2017-09-15 12:00:00,35.45,35.45,35.39,35.39,219730.0,25.4568,25.4568,25.4137,25.4137,219730.0
2017-09-15 12:10:00,35.39,35.42,35.36,35.41,215731.0,25.4137,25.4352,25.3921,25.428,215731.0
2017-09-15 12:20:00,35.4,35.46,35.4,35.42,305316.0,25.4209,25.4639,25.4209,25.4352,305316.0
2017-09-15 12:30:00,35.43,35.49,35.42,35.45,163545.0,25.4424,25.4855,25.4352,25.4568,163545.0
2017-09-15 12:40:00,35.45,35.46,35.4,35.43,171186.0,25.4568,25.4639,25.4209,25.4424,171186.0
2017-09-15 12:50:00,35.43,35.45,35.39,35.41,213491.0,25.4424,25.4568,25.4137,25.428,213491.0
2017-09-15 13:00:00,35.41,35.43,35.39,35.41,136317.0,25.428,25.4424,25.4137,25.428,136317.0
2017-09-15 13:10:00,35.41,35.41,35.38,35.41,158118.0,25.428,25.428,25.4065,25.428,158118.0
2017-09-15 13:20:00,35.4,35.41,35.38,35.4,188688.0,25.4209,25.428,25.4065,25.4209,188688.0
2017-09-15 13:30:00,35.4,35.45,35.39,35.41,284480.0,25.4209,25.4568,25.4137,25.428,284480.0
2017-09-15 13:40:00,35.41,35.42,35.39,35.4,122930.0,25.428,25.4352,25.4137,25.4209,122930.0
2017-09-15 13:50:00,35.4,35.4,35.36,35.4,237296.0,25.4209,25.4209,25.3921,25.4209,237296.0
2017-09-15 14:00:00,35.39,35.42,35.37,35.41,211753.0,25.4137,25.4352,25.3993,25.428,211753.0
2017-09-15 14:10:00,35.4,35.41,35.33,35.36,344171.0,25.4209,25.428,25.3706,25.3921,344171.0
2017-09-15 14:20:00,35.36,35.38,35.34,35.38,145909.0,25.3921,25.4065,25.3778,25.4065,145909.0
2017-09-15 14:30:00,35.38,35.39,35.33,35.34,346712.0,25.4065,25.4137,25.3706,25.3778,346712.0
2017-09-15 14:40:00,35.34,35.38,35.34,35.38,135478.0,25.3778,25.4065,25.3778,25.4065,135478.0
2017-09-15 14:50:00,35.38,35.39,35.34,35.38,252162.0,25.4065,25.4137,25.3778,25.4065,252162.0
2017-09-15 15:00:00,35.38,35.38,35.33,35.35,277461.0,25.4065,25.4065,25.3706,25.385,277461.0
2017-09-15 15:10:00,35.35,35.36,35.34,35.34,171248.0,25.385,25.3921,25.3778,25.3778,171248.0
2017-09-15 15:20:00,35.34,35.35,35.31,35.33,812519.0,25.3778,25.385,25.3562,25.3706,812519.0
2017-09-15 15:30:00,35.33,35.34,35.29,35.31,746386.0,25.3706,25.3778,25.3419,25.3562,746386.0
2017-09-15 15:40:00,35.31,35.34,35.27,35.29,911151.0,25.3562,25.3778,25.3275,25.3419,911151.0
2017-09-15 15:50:00,35.3,35.36,35.24,35.34,2439151.0,25.3491,25.3921,25.306,25.3778,2439151.0
2017-09-18 09:30:00,35.32,35.4,35.21,35.38,710872.0,25.3634,25.4209,25.2844,25.4065,710872.0
2017-09-18 09:40:00,35.39,35.42,35.34,35.38,365035.0,25.4137,25.4352,25.3778,25.4065,365035.0
2017-09-18 09:50:00,35.37,35.38,35.25,35.29,275924.0,25.3993,25.4065,25.3131,25.3419,275924.0
2017-09-18 10:00:00,35.3,35.33,35.27,35.3,224711.0,25.3491,25.3706,25.3275,25.3491,224711.0
2017-09-18 10:10:00,35.3,35.31,35.25,35.27,226177.0,25.3491,25.3562,25.3131,25.3275,226177.0
2017-09-18 10:20:00,35.27,35.33,35.25,35.3,299314.0,25.3275,25.3706,25.3131,25.3491,299314.0
2017-09-18 10:30:00,35.3,35.37,35.3,35.34,272560.0,25.3491,25.3993,25.3491,25.3778,272560.0
2017-09-18 10:40:00,35.34,35.4,35.34,35.39,217109.0,25.3778,25.4209,25.3778,25.4137,217109.0
2017-09-18 10:50:00,35.39,35.4,35.36,35.37,153926.0,25.4137,25.4209,25.3921,25.3993,153926.0
2017-09-18 11:00:00,35.37,35.42,35.37,35.39,240626.0,25.3993,25.4352,25.3993,25.4137,240626.0
2017-09-18 11:10:00,35.39,35.4,35.35,35.37,176979.0,25.4137,25.4209,25.385,25.3993,176979.0
2017-09-18 11:20:00,35.37,35.39,35.35,35.39,162023.0,25.3993,25.4137,25.385,25.4137,162023.0
2017-09-18 11:30:00,35.38,35.38,35.34,35.37,270786.0,25.4065,25.4065,25.3778,25.3993,270786.0
2017-09-18 11:40:00,35.36,35.37,35.33,35.35,155329.0,25.3921,25.3993,25.3706,25.385,155329.0
2017-09-18 11:50:00,35.34,35.35,35.32,35.34,116123.0,25.3778,25.385,25.3634,25.3778,116123.0
2017-09-18 12:00:00,35.34,35.4,35.33,35.39,164552.0,25.3778,25.4209,25.3706,25.4137,164552.0
2017-09-18 12:10:00,35.39,35.39,35.35,35.37,150384.0,25.4137,25.4137,25.385,25.3993,150384.0
2017-09-18 12:20:00,35.36,35.37,35.33,35.37,125875.0,25.3921,25.3993,25.3706,25.3993,125875.0
2017-09-18 12:30:00,35.36,35.38,35.36,35.36,113489.0,25.3921,25.4065,25.3921,25.3921,113489.0
2017-09-18 12:40:00,35.36,35.38,35.33,35.37,145933.0,25.3921,25.4065,25.3706,25.3993,145933.0
2017-09-18 12:50:00,35.37,35.4,35.37,35.4,103355.0,25.3993,25.4209,25.3993,25.4209,103355.0
2017-09-18 13:00:00,35.39,35.4,35.37,35.39,221015.0,25.4137,25.4209,25.3993,25.4137,221015.0
2017-09-18 13:10:00,35.39,35.4,35.38,35.39,92843.0,25.4137,25.4209,25.4065,25.4137,92843.0
2017-09-18 13:20:00,35.4,35.4,35.37,35.38,129721.0,25.4209,25.4209,25.3993,25.4065,129721.0
2017-09-18 13:30:00,35.38,35.41,35.37,35.41,182692.0,25.4065,25.428,25.3993,25.428,182692.0
2017-09-18 13:40:00,35.41,35.45,35.4,35.45,239387.0,25.428,25.4568,25.4209,25.4568,239387.0
2017-09-18 13:50:00,35.45,35.48,35.44,35.46,272464.0,25.4568,25.4783,25.4496,25.4639,272464.0
2017-09-18 14:00:00,35.46,35.46,35.42,35.42,250110.0,25.4639,25.4639,25.4352,25.4352,250110.0
2017-09-18 14:10:00,35.43,35.43,35.39,35.4,255890.0,25.4424,25.4424,25.4137,25.4209,255890.0
2017-09-18 14:20:00,35.39,35.43,35.39,35.41,148357.0,25.4137,25.4424,25.4137,25.428,148357.0
2017-09-18 14:30:00,35.4,35.42,35.37,35.39,296133.0,25.4209,25.4352,25.3993,25.4137,296133.0
2017-09-18 14:40:00,35.4,35.41,35.39,35.4,78717.0,25.4209,25.428,25.4137,25.4209,78717.0
2017-09-18 14:50:00,35.41,35.43,35.4,35.41,335779.0,25.428,25.4424,25.4209,25.428,335779.0
2017-09-18 15:00:00,35.41,35.47,35.41,35.47,161648.0,25.428,25.4711,25.428,25.4711,161648.0
2017-09-18 15:10:00,35.47,35.47,35.43,35.44,182801.0,25.4711,25.4711,25.4424,25.4496,182801.0
2017-09-18 15:20:00,35.43,35.46,35.43,35.45,219566.0,25.4424,25.4639,25.4424,25.4568,219566.0
2017-09-18 15:30:00,35.45,35.48,35.44,35.46,426119.0,25.4568,25.4783,25.4496,25.4639,426119.0
2017-09-18 15:40:00,35.46,35.49,35.45,35.49,622127.0,25.4639,25.4855,25.4568,25.4855,622127.0
2017-09-18 15:50:00,35.48,35.55,35.48,35.55,1710721.0,25.4783,25.5286,25.4783,25.5286,1710721.0
2017-09-19 09:30:00,35.66,35.66,35.46,35.5,643473.0,25.6076,25.6076,25.4639,25.4927,643473.0
2017-09-19 09:40:00,35.5,35.51,35.41,35.45,299663.0,25.4927,25.4999,25.428,25.4568,299663.0
2017-09-19 09:50:00,35.45,35.47,35.4,35.45,376668.0,25.4568,25.4711,25.4209,25.4568,376668.0
2017-09-19 10:00:00,35.45,35.46,35.35,35.38,258079.0,25.4568,25.4639,25.385,25.4065,258079.0
2017-09-19 10:10:00,35.38,35.4,35.35,35.39,301755.0,25.4065,25.4209,25.385,25.4137,301755.0
2017-09-19 10:20:00,35.4,35.48,35.38,35.45,356991.0,25.4209,25.4783,25.4065,25.4568,356991.0
2017-09-19 10:30:00,35.45,35.53,35.44,35.52,264188.0,25.4568,25.5142,25.4496,25.507,264188.0
2017-09-19 10:40:00,35.52,35.53,35.46,35.5,250404.0,25.507,25.5142,25.4639,25.4927,250404.0
2017-09-19 10:50:00,35.5,35.52,35.45,35.45,344312.0,25.4927,25.507,25.4568,25.4568,344312.0
2017-09-19 11:00:00,35.46,35.46,35.37,35.42,464641.0,25.4639,25.4639,25.3993,25.4352,464641.0
2017-09-19 11:10:00,35.42,35.43,35.38,35.4,312365.0,25.4352,25.4424,25.4065,25.4209,312365.0
2017-09-19 11:20:00,35.41,35.43,35.4,35.43,222490.0,25.428,25.4424,25.4209,25.4424,222490.0
2017-09-19 11:30:00,35.42,35.49,35.42,35.43,205068.0,25.4352,25.4855,25.4352,25.4424,205068.0
2017-09-19 11:40:00,35.43,35.44,35.4,35.43,142897.0,25.4424,25.4496,25.4209,25.4424,142897.0
2017-09-19 11:50:00,35.43,35.43,35.39,35.4,148570.0,25.4424,25.4424,25.4137,25.4209,148570.0
2017-09-19 12:00:00,35.39,35.4,35.36,35.37,137997.0,25.4137,25.4209,25.3921,25.3993,137997.0
2017-09-19 12:10:00,35.37,35.41,35.36,35.4,139485.0,25.3993,25.428,25.3921,25.4209,139485.0
2017-09-19 12:20:00,35.41,35.43,35.39,35.4,148584.0,25.428,25.4424,25.4137,25.4209,148584.0
2017-09-19 12:30:00,35.4,35.48,35.39,35.45,214445.0,25.4209,25.4783,25.4137,25.4568,214445.0
2017-09-19 12:40:00,35.45,35.5,35.44,35.48,257170.0,25.4568,25.4927,25.4496,25.4783,257170.0
2017-09-19 12:50:00,35.48,35.48,35.44,35.45,115964.0,25.4783,25.4783,25.4496,25.4568,115964.0
2017-09-19 13:00:00,35.45,35.48,35.45,35.48,160955.0,25.4568,25.4783,25.4568,25.4783,160955.0
2017-09-19 13:10:00,35.48,35.5,35.47,35.48,137545.0,25.4783,25.4927,25.4711,25.4783,137545.0
2017-09-19 13:20:00,35.48,35.5,35.46,35.5,223945.0,25.4783,25.4927,25.4639,25.4927,223945.0
2017-09-19 13:30:00,35.5,35.52,35.48,35.52,226448.0,25.4927,25.507,25.4783,25.507,226448.0
2017-09-19 13:40:00,35.52,35.55,35.48,35.5,244312.0,25.507,25.5286,25.4783,25.4927,244312.0
2017-09-19 13:50:00,35.51,35.52,35.49,35.51,151354.0,25.4999,25.507,25.4855,25.4999,151354.0
2017-09-19 14:00:00,35.51,35.51,35.44,35.45,322899.0,25.4999,25.4999,25.4496,25.4568,322899.0
2017-09-19 14:10:00,35.45,35.47,35.43,35.47,235719.0,25.4568,25.4711,25.4424,25.4711,235719.0
2017-09-19 14:20:00,35.46,35.5,35.45,35.48,225816.0,25.4639,25.4927,25.4568,25.4783,225816.0
2017-09-19 14:30:00,35.49,35.53,35.48,35.51,279757.0,25.4855,25.5142,25.4783,25.4999,279757.0
2017-09-19 14:40:00,35.51,35.53,35.47,35.5,387750.0,25.4999,25.5142,25.4711,25.4927,387750.0
2017-09-19 14:50:00,35.5,35.5,35.44,35.47,219250.0,25.4927,25.4927,25.4496,25.4711,219250.0
2017-09-19 15:00:00,35.47,35.51,35.45,35.47,341755.0,25.4711,25.4999,25.4568,25.4711,341755.0
2017-09-19 15:10:00,35.47,35.48,35.44,35.45,313178.0,25.4711,25.4783,25.4496,25.4568,313178.0
2017-09-19 15:20:00,35.45,35.48,35.44,35.46,246918.0,25.4568,25.4783,25.4496,25.4639,246918.0
2017-09-19 15:30:00,35.45,35.47,35.42,35.42,352343.0,25.4568,25.4711,25.4352,25.4352,352343.0
2017-09-19 15:40:00,35.42,35.47,35.41,35.44,621495.0,25.4352,25.4711,25.428,25.4496,621495.0
2017-09-19 15:50:00,35.45,35.48,35.44,35.47,1138622.0,25.4568,25.4783,25.4496,25.4711,1138622.0
2017-09-20 09:30:00,35.93,36.21,35.85,35.86,2862378.0,25.8015,26.0025,25.744,25.7512,2862378.0
2017-09-20 09:40:00,35.87,35.93,35.82,35.89,819292.0,25.7584,25.8015,25.7225,25.7727,819292.0
2017-09-20 09:50:00,35.9,35.92,35.82,35.88,556671.0,25.7799,25.7943,25.7225,25.7656,556671.0
2017-09-20 10:00:00,35.87,35.91,35.83,35.84,445414.0,25.7584,25.7871,25.7296,25.7368,445414.0
2017-09-20 10:10:00,35.84,35.91,35.83,35.85,321317.0,25.7368,25.7871,25.7296,25.744,321317.0
2017-09-20 10:20:00,35.86,35.93,35.85,35.92,248694.0,25.7512,25.8015,25.744,25.7943,248694.0
2017-09-20 10:30:00,35.92,35.99,35.92,35.96,431842.0,25.7943,25.8445,25.7943,25.823,431842.0
2017-09-20 10:40:00,35.97,35.99,35.89,35.89,602511.0,25.8302,25.8445,25.7727,25.7727,602511.0
2017-09-20 10:50:00,35.9,35.91,35.86,35.89,436637.0,25.7799,25.7871,25.7512,25.7727,436637.0
2017-09-20 11:00:00,35.9,35.92,35.86,35.91,299992.0,25.7799,25.7943,25.7512,25.7871,299992.0
2017-09-20 11:10:00,35.91,35.93,35.84,35.89,416583.0,25.7871,25.8015,25.7368,25.7727,416583.0
2017-09-20 11:20:00,35.89,35.93,35.85,35.92,411647.0,25.7727,25.8015,25.744,25.7943,411647.0
2017-09-20 11:30:00,35.93,35.96,35.9,35.93,524180.0,25.8015,25.823,25.7799,25.8015,524180.0
2017-09-20 11:40:00,35.92,36.03,35.92,36.02,732974.0,25.7943,25.8733,25.7943,25.8661,732974.0
2017-09-20 11:50:00,36.01,36.03,35.96,36.03,392220.0,25.8589,25.8733,25.823,25.8733,392220.0
2017-09-20 12:00:00,36.02,36.04,35.98,36.0,365810.0,25.8661,25.8804,25.8374,25.8517,365810.0
2017-09-20 12:10:00,36.01,36.05,36.0,36.05,198526.0,25.8589,25.8876,25.8517,25.8876,198526.0
2017-09-20 12:20:00,36.04,36.05,35.98,35.99,262084.0,25.8804,25.8876,25.8374,25.8445,262084.0
2017-09-20 12:30:00,36.0,36.05,35.98,36.04,299701.0,25.8517,25.8876,25.8374,25.8804,299701.0
2017-09-20 12:40:00,36.04,36.04,36.01,36.02,155227.0,25.8804,25.8804,25.8589,25.8661,155227.0
2017-09-20 12:50:00,36.03,36.03,35.97,36.0,208447.0,25.8733,25.8733,25.8302,25.8517,208447.0
2017-09-20 13:00:00,36.0,36.04,35.98,35.98,258081.0,25.8517,25.8804,25.8374,25.8374,258081.0
2017-09-20 13:10:00,35.98,36.0,35.9,35.9,261920.0,25.8374,25.8517,25.7799,25.7799,261920.0
2017-09-20 13:20:00,35.91,35.95,35.9,35.94,224299.0,25.7871,25.8158,25.7799,25.8086,224299.0
2017-09-20 13:30:00,35.94,35.94,35.9,35.91,186028.0,25.8086,25.8086,25.7799,25.7871,186028.0
2017-09-20 13:40:00,35.91,35.95,35.9,35.91,289678.0,25.7871,25.8158,25.7799,25.7871,289678.0
2017-09-20 13:50:00,35.91,35.99,35.91,35.99,310754.0,25.7871,25.8445,25.7871,25.8445,310754.0
2017-09-20 14:00:00,35.98,35.99,35.92,35.95,614255.0,25.8374,25.8445,25.7943,25.8158,614255.0
2017-09-20 14:10:00,35.95,35.97,35.9,35.9,293204.0,25.8158,25.8302,25.7799,25.7799,293204.0
2017-09-20 14:20:00,35.9,35.91,35.81,35.85,380028.0,25.7799,25.7871,25.7153,25.744,380028.0
2017-09-20 14:30:00,35.86,35.9,35.83,35.85,320666.0,25.7512,25.7799,25.7296,25.744,320666.0
2017-09-20 14:40:00,35.84,35.91,35.83,35.9,296092.0,25.7368,25.7871,25.7296,25.7799,296092.0
2017-09-20 14:50:00,35.9,35.96,35.88,35.93,381014.0,25.7799,25.823,25.7656,25.8015,381014.0
2017-09-20 15:00:00,35.93,35.93,35.89,35.92,417362.0,25.8015,25.8015,25.7727,25.7943,417362.0
2017-09-20 15:10:00,35.92,35.94,35.9,35.93,338425.0,25.7943,25.8086,25.7799,25.8015,338425.0
2017-09-20 15:20:00,35.93,35.93,35.85,35.9,658264.0,25.8015,25.8015,25.744,25.7799,658264.0
2017-09-20 15:30:00,35.91,35.95,35.9,35.93,595156.0,25.7871,25.8158,25.7799,25.8015,595156.0
2017-09-20 15:40:00,35.93,35.97,35.91,35.97,910103.0,25.8015,25.8302,25.7871,25.8302,910103.0
2017-09-20 15:50:00,35.97,36.0,35.95,35.99,1637752.0,25.8302,25.8517,25.8158,25.8445,1637752.0
2017-09-21 09:30:00,36.06,36.06,35.91,35.94,756012.0,25.8948,25.8948,25.7871,25.8086,756012.0
2017-09-21 09:40:00,35.94,36.06,35.92,36.05,314958.0,25.8086,25.8948,25.7943,25.8876,314958.0
2017-09-21 09:50:00,36.04,36.05,35.96,35.97,354171.0,25.8804,25.8876,25.823,25.8302,354171.0
2017-09-21 10:00:00,35.97,36.04,35.94,36.01,252107.0,25.8302,25.8804,25.8086,25.8589,252107.0
2017-09-21 10:10:00,36.01,36.05,35.96,35.97,279929.0,25.8589,25.8876,25.823,25.8302,279929.0
2017-09-21 10:20:00,35.97,36.02,35.94,36.01,221730.0,25.8302,25.8661,25.8086,25.8589,221730.0
2017-09-21 10:30:00,36.01,36.02,35.98,35.98,153806.0,25.8589,25.8661,25.8374,25.8374,153806.0
2017-09-21 10:40:00,35.98,36.02,35.97,35.98,251674.0,25.8374,25.8661,25.8302,25.8374,251674.0
2017-09-21 10:50:00,35.99,36.01,35.96,36.01,321372.0,25.8445,25.8589,25.823,25.8589,321372.0
2017-09-21 11:00:00,36.01,36.01,35.96,35.99,175208.0,25.8589,25.8589,25.823,25.8445,175208.0
2017-09-21 11:10:00,35.99,36.02,35.98,36.02,169889.0,25.8445,25.8661,25.8374,25.8661,169889.0
2017-09-21 11:20:00,36.01,36.06,35.99,36.06,340560.0,25.8589,25.8948,25.8445,25.8948,340560.0
2017-09-21 11:30:00,36.05,36.1,36.04,36.09,301236.0,25.8876,25.9235,25.8804,25.9164,301236.0
2017-09-21 11:40:00,36.09,36.09,36.05,36.06,137122.0,25.9164,25.9164,25.8876,25.8948,137122.0
2017-09-21 11:50:00,36.06,36.18,36.06,36.17,419863.0,25.8948,25.981,25.8948,25.9738,419863.0
2017-09-21 12:00:00,36.17,36.18,36.13,36.16,261835.0,25.9738,25.981,25.9451,25.9666,261835.0
2017-09-21 12:10:00,36.15,36.19,36.13,36.14,204736.0,25.9594,25.9882,25.9451,25.9523,204736.0
2017-09-21 12:20:00,36.15,36.17,36.13,36.13,137631.0,25.9594,25.9738,25.9451,25.9451,137631.0
2017-09-21 12:30:00,36.13,36.16,36.11,36.16,212449.0,25.9451,25.9666,25.9307,25.9666,212449.0
2017-09-21 12:40:00,36.16,36.17,36.11,36.12,204365.0,25.9666,25.9738,25.9307,25.9379,204365.0
2017-09-21 12:50:00,36.12,36.12,36.07,36.08,306455.0,25.9379,25.9379,25.902,25.9092,306455.0
2017-09-21 13:00:00,36.08,36.09,36.06,36.08,197146.0,25.9092,25.9164,25.8948,25.9092,197146.0
2017-09-21 13:10:00,36.08,36.08,36.03,36.03,191968.0,25.9092,25.9092,25.8733,25.8733,191968.0
2017-09-21 13:20:00,36.04,36.04,36.01,36.01,116542.0,25.8804,25.8804,25.8589,25.8589,116542.0
2017-09-21 13:30:00,36.01,36.04,36.01,36.02,225491.0,25.8589,25.8804,25.8589,25.8661,225491.0
2017-09-21 13:40:00,36.02,36.04,35.99,36.02,128063.0,25.8661,25.8804,25.8445,25.8661,128063.0
2017-09-21 13:50:00,36.02,36.02,35.99,36.0,161112.0,25.8661,25.8661,25.8445,25.8517,161112.0
2017-09-21 14:00:00,35.99,36.0,35.97,36.0,177172.0,25.8445,25.8517,25.8302,25.8517,177172.0
2017-09-21 14:10:00,36.0,36.0,35.99,36.0,71320.0,25.8517,25.8517,25.8445,25.8517,71320.0
2017-09-21 14:20:00,36.0,36.0,35.98,35.99,139330.0,25.8517,25.8517,25.8374,25.8445,139330.0
2017-09-21 14:30:00,35.98,35.99,35.96,35.97,209949.0,25.8374,25.8445,25.823,25.8302,209949.0
2017-09-21 14:40:00,35.97,35.98,35.95,35.95,154452.0,25.8302,25.8374,25.8158,25.8158,154452.0
2017-09-21 14:50:00,35.95,36.01,35.95,36.01,374803.0,25.8158,25.8589,25.8158,25.8589,374803.0
2017-09-21 15:00:00,36.0,36.03,36.0,36.02,671379.0,25.8517,25.8733,25.8517,25.8661,671379.0
2017-09-21 15:10:00,36.02,36.04,36.01,36.02,231739.0,25.8661,25.8804,25.8589,25.8661,231739.0
2017-09-21 15:20:00,36.02,36.12,36.01,36.12,1699220.0,25.8661,25.9379,25.8589,25.9379,1699220.0
2017-09-21 15:30:00,36.12,36.12,36.04,36.05,437144.0,25.9379,25.9379,25.8804,25.8876,437144.0
2017-09-21 15:40:00,36.05,36.05,36.01,36.02,395589.0,25.8876,25.8876,25.8589,25.8661,395589.0
2017-09-21 15:50:00,36.02,36.03,35.96,35.99,1489162.0,25.8661,25.8733,25.823,25.8445,1489162.0
2017-09-22 09:30:00,36.1,36.12,35.98,35.98,567114.0,25.9235,25.9379,25.8374,25.8374,567114.0
2017-09-22 09:40:00,35.98,36.07,35.98,36.05,295568.0,25.8374,25.902,25.8374,25.8876,295568.0
2017-09-22 09:50:00,36.05,36.06,35.96,35.97,183985.0,25.8876,25.8948,25.823,25.8302,183985.0
2017-09-22 10:00:00,35.97,35.99,35.94,35.95,176375.0,25.8302,25.8445,25.8086,25.8158,176375.0
2017-09-22 10:10:00,35.95,35.97,35.9,35.94,217999.0,25.8158,25.8302,25.7799,25.8086,217999.0
2017-09-22 10:20:00,35.95,35.95,35.88,35.91,178792.0,25.8158,25.8158,25.7656,25.7871,178792.0
2017-09-22 10:30:00,35.91,35.96,35.91,35.93,102079.0,25.7871,25.823,25.7871,25.8015,102079.0
2017-09-22 10:40:00,35.94,35.96,35.89,35.91,122142.0,25.8086,25.823,25.7727,25.7871,122142.0
2017-09-22 10:50:00,35.91,35.93,35.89,35.9,129950.0,25.7871,25.8015,25.7727,25.7799,129950.0
2017-09-22 11:00:00,35.89,35.94,35.89,35.91,132301.0,25.7727,25.8086,25.7727,25.7871,132301.0
2017-09-22 11:10:00,35.91,35.92,35.86,35.91,231450.0,25.7871,25.7943,25.7512,25.7871,231450.0
2017-09-22 11:20:00,35.91,35.92,35.85,35.89,188210.0,25.7871,25.7943,25.744,25.7727,188210.0
2017-09-22 11:30:00,35.9,35.9,35.86,35.87,382693.0,25.7799,25.7799,25.7512,25.7584,382693.0
2017-09-22 11:40:00,35.86,35.91,35.86,35.88,147462.0,25.7512,25.7871,25.7512,25.7656,147462.0
2017-09-22 11:50:00,35.88,35.9,35.86,35.9,173483.0,25.7656,25.7799,25.7512,25.7799,173483.0
2017-09-22 12:00:00,35.9,35.9,35.81,35.84,167853.0,25.7799,25.7799,25.7153,25.7368,167853.0
2017-09-22 12:10:00,35.84,35.85,35.8,35.81,101707.0,25.7368,25.744,25.7081,25.7153,101707.0
2017-09-22 12:20:00,35.81,35.83,35.78,35.79,140102.0,25.7153,25.7296,25.6937,25.7009,140102.0
2017-09-22 12:30:00,35.79,35.81,35.77,35.8,129462.0,25.7009,25.7153,25.6866,25.7081,129462.0
2017-09-22 12:40:00,35.81,35.84,35.8,35.82,123206.0,25.7153,25.7368,25.7081,25.7225,123206.0
2017-09-22 12:50:00,35.83,35.86,35.82,35.84,126187.0,25.7296,25.7512,25.7225,25.7368,126187.0
2017-09-22 13:00:00,35.85,35.85,35.79,35.83,239073.0,25.744,25.744,25.7009,25.7296,239073.0
2017-09-22 13:10:00,35.83,35.86,35.81,35.84,135227.0,25.7296,25.7512,25.7153,25.7368,135227.0
2017-09-22 13:20:00,35.83,35.84,35.82,35.83,341705.0,25.7296,25.7368,25.7225,25.7296,341705.0
2017-09-22 13:30:00,35.83,35.84,35.82,35.84,178338.0,25.7296,25.7368,25.7225,25.7368,178338.0
2017-09-22 13:40:00,35.84,35.86,35.83,35.85,127350.0,25.7368,25.7512,25.7296,25.744,127350.0
2017-09-22 13:50:00,35.85,35.9,35.83,35.88,266456.0,25.744,25.7799,25.7296,25.7656,266456.0
2017-09-22 14:00:00,35.89,35.89,35.83,35.84,208600.0,25.7727,25.7727,25.7296,25.7368,208600.0
2017-09-22 14:10:00,35.84,35.84,35.81,35.83,144636.0,25.7368,25.7368,25.7153,25.7296,144636.0
2017-09-22 14:20:00,35.83,35.87,35.82,35.84,246167.0,25.7296,25.7584,25.7225,25.7368,246167.0
2017-09-22 14:30:00,35.84,35.87,35.82,35.87,236214.0,25.7368,25.7584,25.7225,25.7584,236214.0
2017-09-22 14:40:00,35.87,35.87,35.84,35.86,147775.0,25.7584,25.7584,25.7368,25.7512,147775.0
2017-09-22 14:50:00,35.86,35.89,35.83,35.83,370408.0,25.7512,25.7727,25.7296,25.7296,370408.0
2017-09-22 15:00:00,35.83,35.89,35.83,35.87,260040.0,25.7296,25.7727,25.7296,25.7584,260040.0
2017-09-22 15:10:00,35.87,35.89,35.85,35.87,260561.0,25.7584,25.7727,25.744,25.7584,260561.0
2017-09-22 15:20:00,35.87,35.87,35.83,35.87,291409.0,25.7584,25.7584,25.7296,25.7584,291409.0
2017-09-22 15:30:00,35.87,35.89,35.84,35.84,394687.0,25.7584,25.7727,25.7368,25.7368,394687.0
2017-09-22 15:40:00,35.84,35.95,35.84,35.92,589358.0,25.7368,25.8158,25.7368,25.7943,589358.0
2017-09-22 15:50:00,35.92,36.01,35.91,35.93,2270540.0,25.7943,25.8589,25.7871,25.8015,2270540.0
2017-09-25 09:30:00,35.9,36.0,35.87,35.99,524511.0,25.7799,25.8517,25.7584,25.8445,524511.0
2017-09-25 09:40:00,35.99,36.03,35.94,35.98,478373.0,25.8445,25.8733,25.8086,25.8374,478373.0
2017-09-25 09:50:00,35.98,36.01,35.86,35.89,333219.0,25.8374,25.8589,25.7512,25.7727,333219.0
2017-09-25 10:00:00,35.9,35.94,35.88,35.94,207429.0,25.7799,25.8086,25.7656,25.8086,207429.0
2017-09-25 10:10:00,35.95,35.96,35.9,35.94,199734.0,25.8158,25.823,25.7799,25.8086,199734.0
2017-09-25 10:20:00,35.94,35.96,35.89,35.9,244916.0,25.8086,25.823,25.7727,25.7799,244916.0
2017-09-25 10:30:00,35.9,35.95,35.88,35.94,184146.0,25.7799,25.8158,25.7656,25.8086,184146.0
2017-09-25 10:40:00,35.93,35.94,35.86,35.91,163932.0,25.8015,25.8086,25.7512,25.7871,163932.0
2017-09-25 10:50:00,35.91,35.96,35.89,35.95,197498.0,25.7871,25.823,25.7727,25.8158,197498.0
2017-09-25 11:00:00,35.95,35.96,35.86,35.91,237337.0,25.8158,25.823,25.7512,25.7871,237337.0
2017-09-25 11:10:00,35.91,35.92,35.79,35.8,573817.0,25.7871,25.7943,25.7009,25.7081,573817.0
2017-09-25 11:20:00,35.8,35.88,35.78,35.86,239634.0,25.7081,25.7656,25.6937,25.7512,239634.0
2017-09-25 11:30:00,35.86,35.89,35.83,35.86,179841.0,25.7512,25.7727,25.7296,25.7512,179841.0
2017-09-25 11:40:00,35.86,35.9,35.85,35.89,180528.0,25.7512,25.7799,25.744,25.7727,180528.0
2017-09-25 11:50:00,35.88,35.91,35.81,35.83,246172.0,25.7656,25.7871,25.7153,25.7296,246172.0
2017-09-25 12:00:00,35.83,35.88,35.82,35.85,189776.0,25.7296,25.7656,25.7225,25.744,189776.0
2017-09-25 12:10:00,35.85,35.86,35.78,35.8,307093.0,25.744,25.7512,25.6937,25.7081,307093.0
2017-09-25 12:20:00,35.8,35.84,35.79,35.82,187671.0,25.7081,25.7368,25.7009,25.7225,187671.0
2017-09-25 12:30:00,35.82,35.82,35.75,35.79,219797.0,25.7225,25.7225,25.6722,25.7009,219797.0
2017-09-25 12:40:00,35.8,35.81,35.75,35.77,192777.0,25.7081,25.7153,25.6722,25.6866,192777.0
2017-09-25 12:50:00,35.77,35.82,35.75,35.76,198461.0,25.6866,25.7225,25.6722,25.6794,198461.0
2017-09-25 13:00:00,35.75,35.78,35.74,35.75,239742.0,25.6722,25.6937,25.665,25.6722,239742.0
2017-09-25 13:10:00,35.76,35.78,35.75,35.76,322810.0,25.6794,25.6937,25.6722,25.6794,322810.0
2017-09-25 13:20:00,35.76,35.77,35.68,35.7,364700.0,25.6794,25.6866,25.6219,25.6363,364700.0
2017-09-25 13:30:00,35.7,35.74,35.68,35.73,512231.0,25.6363,25.665,25.6219,25.6578,512231.0
2017-09-25 13:40:00,35.74,35.76,35.69,35.7,226035.0,25.665,25.6794,25.6291,25.6363,226035.0
2017-09-25 13:50:00,35.7,35.72,35.69,35.7,312542.0,25.6363,25.6507,25.6291,25.6363,312542.0
2017-09-25 14:00:00,35.7,35.72,35.68,35.7,284610.0,25.6363,25.6507,25.6219,25.6363,284610.0
2017-09-25 14:10:00,35.69,35.71,35.68,35.69,146578.0,25.6291,25.6435,25.6219,25.6291,146578.0
2017-09-25 14:20:00,35.69,35.74,35.68,35.71,400180.0,25.6291,25.665,25.6219,25.6435,400180.0
2017-09-25 14:30:00,35.7,35.72,35.69,35.69,254576.0,25.6363,25.6507,25.6291,25.6291,254576.0
2017-09-25 14:40:00,35.7,35.7,35.66,35.69,273186.0,25.6363,25.6363,25.6076,25.6291,273186.0
2017-09-25 14:50:00,35.68,35.71,35.68,35.69,214564.0,25.6219,25.6435,25.6219,25.6291,214564.0
2017-09-25 15:00:00,35.69,35.69,35.65,35.66,415129.0,25.6291,25.6291,25.6004,25.6076,415129.0
2017-09-25 15:10:00,35.66,35.66,35.58,35.59,950541.0,25.6076,25.6076,25.5501,25.5573,950541.0
2017-09-25 15:20:00,35.59,35.63,35.56,35.58,758120.0,25.5573,25.586,25.5358,25.5501,758120.0
2017-09-25 15:30:00,35.59,35.6,35.53,35.53,750880.0,25.5573,25.5645,25.5142,25.5142,750880.0
2017-09-25 15:40:00,35.54,35.54,35.44,35.52,2039190.0,25.5214,25.5214,25.4496,25.507,2039190.0
2017-09-25 15:50:00,35.52,35.54,35.5,35.51,2277588.0,25.507,25.5214,25.4927,25.4999,2277588.0
2017-09-26 09:30:00,35.5,35.65,35.49,35.55,765377.0,25.4927,25.6004,25.4855,25.5286,765377.0
2017-09-26 09:40:00,35.55,35.57,35.37,35.56,316094.0,25.5286,25.5429,25.3993,25.5358,316094.0
2017-09-26 09:50:00,35.56,35.56,35.47,35.51,464802.0,25.5358,25.5358,25.4711,25.4999,464802.0
2017-09-26 10:00:00,35.51,35.54,35.41,35.5,417444.0,25.4999,25.5214,25.428,25.4927,417444.0
2017-09-26 10:10:00,35.5,35.55,35.41,35.45,326435.0,25.4927,25.5286,25.428,25.4568,326435.0
2017-09-26 10:20:00,35.45,35.5,35.44,35.5,275529.0,25.4568,25.4927,25.4496,25.4927,275529.0
2017-09-26 10:30:00,35.5,35.52,35.45,35.5,264561.0,25.4927,25.507,25.4568,25.4927,264561.0
2017-09-26 10:40:00,35.5,35.51,35.43,35.44,553567.0,25.4927,25.4999,25.4424,25.4496,553567.0
2017-09-26 10:50:00,35.44,35.49,35.4,35.41,319021.0,25.4496,25.4855,25.4209,25.428,319021.0
2017-09-26 11:00:00,35.41,35.48,35.4,35.46,323361.0,25.428,25.4783,25.4209,25.4639,323361.0
2017-09-26 11:10:00,35.46,35.5,35.45,35.46,364940.0,25.4639,25.4927,25.4568,25.4639,364940.0
2017-09-26 11:20:00,35.46,35.47,35.36,35.4,451678.0,25.4639,25.4711,25.3921,25.4209,451678.0
2017-09-26 11:30:00,35.4,35.47,35.4,35.41,297885.0,25.4209,25.4711,25.4209,25.428,297885.0
2017-09-26 11:40:00,35.41,35.42,35.36,35.39,300088.0,25.428,25.4352,25.3921,25.4137,300088.0
2017-09-26 11:50:00,35.39,35.42,35.32,35.4,393067.0,25.4137,25.4352,25.3634,25.4209,393067.0
2017-09-26 12:00:00,35.4,35.44,35.37,35.38,220986.0,25.4209,25.4496,25.3993,25.4065,220986.0
2017-09-26 12:10:00,35.39,35.4,35.36,35.38,160919.0,25.4137,25.4209,25.3921,25.4065,160919.0
2017-09-26 12:20:00,35.38,35.41,35.36,35.39,164137.0,25.4065,25.428,25.3921,25.4137,164137.0
2017-09-26 12:30:00,35.39,35.4,35.35,35.36,139534.0,25.4137,25.4209,25.385,25.3921,139534.0
2017-09-26 12:40:00,35.36,35.39,35.35,35.39,150656.0,25.3921,25.4137,25.385,25.4137,150656.0
2017-09-26 12:50:00,35.39,35.41,35.37,35.4,184640.0,25.4137,25.428,25.3993,25.4209,184640.0
2017-09-26 13:00:00,35.39,35.4,35.35,35.38,177379.0,25.4137,25.4209,25.385,25.4065,177379.0
2017-09-26 13:10:00,35.38,35.38,35.34,35.37,147088.0,25.4065,25.4065,25.3778,25.3993,147088.0
2017-09-26 13:20:00,35.37,35.42,35.36,35.41,169533.0,25.3993,25.4352,25.3921,25.428,169533.0
2017-09-26 13:30:00,35.42,35.44,35.4,35.41,208660.0,25.4352,25.4496,25.4209,25.428,208660.0
2017-09-26 13:40:00,35.41,35.47,35.41,35.45,166202.0,25.428,25.4711,25.428,25.4568,166202.0
2017-09-26 13:50:00,35.45,35.45,35.39,35.41,213251.0,25.4568,25.4568,25.4137,25.428,213251.0
2017-09-26 14:00:00,35.41,35.44,35.39,35.4,160789.0,25.428,25.4496,25.4137,25.4209,160789.0
2017-09-26 14:10:00,35.4,35.42,35.35,35.42,292638.0,25.4209,25.4352,25.385,25.4352,292638.0
2017-09-26 14:20:00,35.41,35.43,35.37,35.4,195930.0,25.428,25.4424,25.3993,25.4209,195930.0
2017-09-26 14:30:00,35.4,35.43,35.39,35.42,219571.0,25.4209,25.4424,25.4137,25.4352,219571.0
2017-09-26 14:40:00,35.41,35.43,35.41,35.42,118960.0,25.428,25.4424,25.428,25.4352,118960.0
2017-09-26 14:50:00,35.41,35.43,35.39,35.41,173991.0,25.428,25.4424,25.4137,25.428,173991.0
2017-09-26 15:00:00,35.41,35.41,35.38,35.4,238438.0,25.428,25.428,25.4065,25.4209,238438.0
2017-09-26 15:10:00,35.4,35.42,35.37,35.41,275200.0,25.4209,25.4352,25.3993,25.428,275200.0
2017-09-26 15:20:00,35.41,35.42,35.34,35.36,437069.0,25.428,25.4352,25.3778,25.3921,437069.0
2017-09-26 15:30:00,35.37,35.37,35.29,35.3,598311.0,25.3993,25.3993,25.3419,25.3491,598311.0
2017-09-26 15:40:00,35.3,35.33,35.26,35.32,968328.0,25.3491,25.3706,25.3203,25.3634,968328.0
2017-09-26 15:50:00,35.32,35.35,35.24,35.28,2223796.0,25.3634,25.385,25.306,25.3347,2223796.0
2017-09-27 09:30:00,35.25,35.34,35.2,35.27,579394.0,25.3131,25.3778,25.2772,25.3275,579394.0
2017-09-27 09:40:00,35.27,35.28,35.19,35.23,291387.0,25.3275,25.3347,25.2701,25.2988,291387.0
2017-09-27 09:50:00,35.23,35.28,35.2,35.27,143318.0,25.2988,25.3347,25.2772,25.3275,143318.0
2017-09-27 10:00:00,35.28,35.33,35.25,35.27,421345.0,25.3347,25.3706,25.3131,25.3275,421345.0
2017-09-27 10:10:00,35.27,35.31,35.24,35.27,260733.0,25.3275,25.3562,25.306,25.3275,260733.0
2017-09-27 10:20:00,35.27,35.3,35.2,35.2,186435.0,25.3275,25.3491,25.2772,25.2772,186435.0
2017-09-27 10:30:00,35.2,35.27,35.2,35.23,531176.0,25.2772,25.3275,25.2772,25.2988,531176.0
2017-09-27 10:40:00,35.23,35.31,35.22,35.29,195129.0,25.2988,25.3562,25.2916,25.3419,195129.0
2017-09-27 10:50:00,35.29,35.3,35.22,35.28,212526.0,25.3419,25.3491,25.2916,25.3347,212526.0
2017-09-27 11:00:00,35.28,35.31,35.24,35.29,193778.0,25.3347,25.3562,25.306,25.3419,193778.0
2017-09-27 11:10:00,35.29,35.37,35.27,35.37,343317.0,25.3419,25.3993,25.3275,25.3993,343317.0
2017-09-27 11:20:00,35.36,35.39,35.32,35.39,192828.0,25.3921,25.4137,25.3634,25.4137,192828.0
2017-09-27 11:30:00,35.39,35.4,35.31,35.38,180401.0,25.4137,25.4209,25.3562,25.4065,180401.0
2017-09-27 11:40:00,35.39,35.39,35.34,35.37,141881.0,25.4137,25.4137,25.3778,25.3993,141881.0
2017-09-27 11:50:00,35.37,35.38,35.31,35.32,140162.0,25.3993,25.4065,25.3562,25.3634,140162.0
2017-09-27 12:00:00,35.32,35.35,35.29,35.33,131394.0,25.3634,25.385,25.3419,25.3706,131394.0
2017-09-27 12:10:00,35.33,35.34,35.3,35.3,246901.0,25.3706,25.3778,25.3491,25.3491,246901.0
2017-09-27 12:20:00,35.3,35.33,35.3,35.32,80926.0,25.3491,25.3706,25.3491,25.3634,80926.0
2017-09-27 12:30:00,35.32,35.37,35.29,35.37,171771.0,25.3634,25.3993,25.3419,25.3993,171771.0
2017-09-27 12:40:00,35.37,35.38,35.33,35.34,190216.0,25.3993,25.4065,25.3706,25.3778,190216.0
2017-09-27 12:50:00,35.34,35.43,35.34,35.38,254574.0,25.3778,25.4424,25.3778,25.4065,254574.0
2017-09-27 13:00:00,35.39,35.41,35.36,35.41,112904.0,25.4137,25.428,25.3921,25.428,112904.0
2017-09-27 13:10:00,35.41,35.42,35.38,35.41,167052.0,25.428,25.4352,25.4065,25.428,167052.0
2017-09-27 13:20:00,35.41,35.43,35.36,35.37,285259.0,25.428,25.4424,25.3921,25.3993,285259.0
2017-09-27 13:30:00,35.37,35.4,35.36,35.4,124936.0,25.3993,25.4209,25.3921,25.4209,124936.0
2017-09-27 13:40:00,35.4,35.43,35.36,35.38,164802.0,25.4209,25.4424,25.3921,25.4065,164802.0
2017-09-27 13:50:00,35.38,35.41,35.37,35.4,196239.0,25.4065,25.428,25.3993,25.4209,196239.0
2017-09-27 14:00:00,35.41,35.47,35.4,35.46,179446.0,25.428,25.4711,25.4209,25.4639,179446.0
2017-09-27 14:10:00,35.47,35.53,35.43,35.5,334415.0,25.4711,25.5142,25.4424,25.4927,334415.0
2017-09-27 14:20:00,35.5,35.52,35.44,35.45,236101.0,25.4927,25.507,25.4496,25.4568,236101.0
2017-09-27 14:30:00,35.46,35.5,35.43,35.44,206200.0,25.4639,25.4927,25.4424,25.4496,206200.0
2017-09-27 14:40:00,35.44,35.47,35.43,35.47,166012.0,25.4496,25.4711,25.4424,25.4711,166012.0
2017-09-27 14:50:00,35.47,35.51,35.46,35.48,206386.0,25.4711,25.4999,25.4639,25.4783,206386.0
2017-09-27 15:00:00,35.48,35.49,35.4,35.42,193024.0,25.4783,25.4855,25.4209,25.4352,193024.0
2017-09-27 15:10:00,35.42,35.45,35.4,35.44,168336.0,25.4352,25.4568,25.4209,25.4496,168336.0
2017-09-27 15:20:00,35.45,35.47,35.43,35.45,172376.0,25.4568,25.4711,25.4424,25.4568,172376.0
2017-09-27 15:30:00,35.45,35.5,35.44,35.48,405221.0,25.4568,25.4927,25.4496,25.4783,405221.0
2017-09-27 15:40:00,35.48,35.52,35.46,35.51,790355.0,25.4783,25.507,25.4639,25.4999,790355.0
2017-09-27 15:50:00,35.5,35.52,35.43,35.46,1440712.0,25.4927,25.507,25.4424,25.4639,1440712.0
2017-09-28 09:30:00,35.27,35.43,35.22,35.37,706769.0,25.3275,25.4424,25.2916,25.3993,706769.0
2017-09-28 09:40:00,35.37,35.51,35.36,35.46,351881.0,25.3993,25.4999,25.3921,25.4639,351881.0
2017-09-28 09:50:00,35.47,35.51,35.46,35.5,281336.0,25.4711,25.4999,25.4639,25.4927,281336.0
2017-09-28 10:00:00,35.5,35.57,35.49,35.55,350607.0,25.4927,25.5429,25.4855,25.5286,350607.0
2017-09-28 10:10:00,35.55,35.55,35.5,35.52,285281.0,25.5286,25.5286,25.4927,25.507,285281.0
2017-09-28 10:20:00,35.52,35.55,35.48,35.49,632161.0,25.507,25.5286,25.4783,25.4855,632161.0
2017-09-28 10:30:00,35.49,35.5,35.42,35.43,259094.0,25.4855,25.4927,25.4352,25.4424,259094.0
2017-09-28 10:40:00,35.43,35.49,35.42,35.48,253725.0,25.4424,25.4855,25.4352,25.4783,253725.0
2017-09-28 10:50:00,35.49,35.54,35.49,35.52,249715.0,25.4855,25.5214,25.4855,25.507,249715.0
2017-09-28 11:00:00,35.52,35.58,35.5,35.56,927054.0,25.507,25.5501,25.4927,25.5358,927054.0
2017-09-28 11:10:00,35.55,35.6,35.53,35.56,470817.0,25.5286,25.5645,25.5142,25.5358,470817.0
2017-09-28 11:20:00,35.56,35.67,35.56,35.66,877941.0,25.5358,25.6148,25.5358,25.6076,877941.0
2017-09-28 11:30:00,35.66,35.69,35.62,35.66,253509.0,25.6076,25.6291,25.5788,25.6076,253509.0
2017-09-28 11:40:00,35.66,35.68,35.64,35.68,505136.0,25.6076,25.6219,25.5932,25.6219,505136.0
2017-09-28 11:50:00,35.68,35.7,35.66,35.69,292578.0,25.6219,25.6363,25.6076,25.6291,292578.0
2017-09-28 12:00:00,35.69,35.77,35.66,35.73,787265.0,25.6291,25.6866,25.6076,25.6578,787265.0
2017-09-28 12:10:00,35.73,35.78,35.72,35.74,256174.0,25.6578,25.6937,25.6507,25.665,256174.0
2017-09-28 12:20:00,35.75,35.75,35.7,35.72,239740.0,25.6722,25.6722,25.6363,25.6507,239740.0
2017-09-28 12:30:00,35.72,35.75,35.71,35.73,190186.0,25.6507,25.6722,25.6435,25.6578,190186.0
2017-09-28 12:40:00,35.73,35.78,35.72,35.74,376085.0,25.6578,25.6937,25.6507,25.665,376085.0
2017-09-28 12:50:00,35.75,35.75,35.68,35.72,270079.0,25.6722,25.6722,25.6219,25.6507,270079.0
2017-09-28 13:00:00,35.72,35.72,35.67,35.7,192319.0,25.6507,25.6507,25.6148,25.6363,192319.0
2017-09-28 13:10:00,35.7,35.71,35.68,35.7,129463.0,25.6363,25.6435,25.6219,25.6363,129463.0
2017-09-28 13:20:00,35.7,35.72,35.67,35.69,192955.0,25.6363,25.6507,25.6148,25.6291,192955.0
2017-09-28 13:30:00,35.69,35.7,35.68,35.69,108377.0,25.6291,25.6363,25.6219,25.6291,108377.0
2017-09-28 13:40:00,35.69,35.69,35.66,35.66,180450.0,25.6291,25.6291,25.6076,25.6076,180450.0
2017-09-28 13:50:00,35.66,35.67,35.62,35.63,284573.0,25.6076,25.6148,25.5788,25.586,284573.0
2017-09-28 14:00:00,35.63,35.67,35.62,35.65,211170.0,25.586,25.6148,25.5788,25.6004,211170.0
2017-09-28 14:10:00,35.65,35.67,35.62,35.62,237430.0,25.6004,25.6148,25.5788,25.5788,237430.0
2017-09-28 14:20:00,35.63,35.65,35.57,35.58,332781.0,25.586,25.6004,25.5429,25.5501,332781.0
2017-09-28 14:30:00,35.58,35.61,35.56,35.61,844389.0,25.5501,25.5717,25.5358,25.5717,844389.0
2017-09-28 14:40:00,35.62,35.64,35.6,35.64,245247.0,25.5788,25.5932,25.5645,25.5932,245247.0
2017-09-28 14:50:00,35.64,35.67,35.63,35.67,241815.0,25.5932,25.6148,25.586,25.6148,241815.0
2017-09-28 15:00:00,35.67,35.67,35.64,35.66,305000.0,25.6148,25.6148,25.5932,25.6076,305000.0
2017-09-28 15:10:00,35.66,35.67,35.65,35.66,224704.0,25.6076,25.6148,25.6004,25.6076,224704.0
2017-09-28 15:20:00,35.66,35.66,35.63,35.64,340878.0,25.6076,25.6076,25.586,25.5932,340878.0
2017-09-28 15:30:00,35.64,35.64,35.58,35.61,616208.0,25.5932,25.5932,25.5501,25.5717,616208.0
2017-09-28 15:40:00,35.61,35.64,35.6,35.61,511206.0,25.5717,25.5932,25.5645,25.5717,511206.0
2017-09-28 15:50:00,35.61,35.64,35.57,35.6,1420514.0,25.5717,25.5932,25.5429,25.5645,1420514.0
2017-09-29 09:30:00,35.64,35.64,35.49,35.55,761407.0,25.5932,25.5932,25.4855,25.5286,761407.0
2017-09-29 09:40:00,35.55,35.55,35.35,35.41,539963.0,25.5286,25.5286,25.385,25.428,539963.0
2017-09-29 09:50:00,35.42,35.47,35.38,35.44,354822.0,25.4352,25.4711,25.4065,25.4496,354822.0
2017-09-29 10:00:00,35.44,35.45,35.42,35.44,288970.0,25.4496,25.4568,25.4352,25.4496,288970.0
2017-09-29 10:10:00,35.43,35.47,35.37,35.39,519014.0,25.4424,25.4711,25.3993,25.4137,519014.0
2017-09-29 10:20:00,35.38,35.4,35.38,35.4,283909.0,25.4065,25.4209,25.4065,25.4209,283909.0
2017-09-29 10:30:00,35.4,35.4,35.37,35.4,303349.0,25.4209,25.4209,25.3993,25.4209,303349.0
2017-09-29 10:40:00,35.4,35.51,35.39,35.51,346597.0,25.4209,25.4999,25.4137,25.4999,346597.0
2017-09-29 10:50:00,35.51,35.51,35.46,35.47,189585.0,25.4999,25.4999,25.4639,25.4711,189585.0
2017-09-29 11:00:00,35.48,35.48,35.44,35.45,171828.0,25.4783,25.4783,25.4496,25.4568,171828.0
2017-09-29 11:10:00,35.45,35.49,35.44,35.45,556102.0,25.4568,25.4855,25.4496,25.4568,556102.0
2017-09-29 11:20:00,35.46,35.5,35.45,35.47,243043.0,25.4639,25.4927,25.4568,25.4711,243043.0
2017-09-29 11:30:00,35.47,35.52,35.46,35.51,156437.0,25.4711,25.507,25.4639,25.4999,156437.0
2017-09-29 11:40:00,35.51,35.52,35.5,35.5,108143.0,25.4999,25.507,25.4927,25.4927,108143.0
2017-09-29 11:50:00,35.5,35.52,35.44,35.45,280382.0,25.4927,25.507,25.4496,25.4568,280382.0
2017-09-29 12:00:00,35.45,35.48,35.44,35.47,139297.0,25.4568,25.4783,25.4496,25.4711,139297.0
2017-09-29 12:10:00,35.47,35.48,35.44,35.45,134008.0,25.4711,25.4783,25.4496,25.4568,134008.0
2017-09-29 12:20:00,35.46,35.49,35.45,35.48,90924.0,25.4639,25.4855,25.4568,25.4783,90924.0
2017-09-29 12:30:00,35.49,35.49,35.46,35.46,143535.0,25.4855,25.4855,25.4639,25.4639,143535.0
2017-09-29 12:40:00,35.47,35.48,35.45,35.45,157307.0,25.4711,25.4783,25.4568,25.4568,157307.0
2017-09-29 12:50:00,35.45,35.48,35.44,35.48,142795.0,25.4568,25.4783,25.4496,25.4783,142795.0
2017-09-29 13:00:00,35.48,35.48,35.45,35.47,185855.0,25.4783,25.4783,25.4568,25.4711,185855.0
2017-09-29 13:10:00,35.47,35.48,35.45,35.47,176689.0,25.4711,25.4783,25.4568,25.4711,176689.0
2017-09-29 13:20:00,35.47,35.49,35.46,35.48,125437.0,25.4711,25.4855,25.4639,25.4783,125437.0
2017-09-29 13:30:00,35.48,35.5,35.47,35.5,219496.0,25.4783,25.4927,25.4711,25.4927,219496.0
2017-09-29 13:40:00,35.5,35.5,35.46,35.46,128507.0,25.4927,25.4927,25.4639,25.4639,128507.0
2017-09-29 13:50:00,35.46,35.5,35.45,35.5,147620.0,25.4639,25.4927,25.4568,25.4927,147620.0
2017-09-29 14:00:00,35.5,35.5,35.46,35.48,88662.0,25.4927,25.4927,25.4639,25.4783,88662.0
2017-09-29 14:10:00,35.48,35.52,35.45,35.51,180475.0,25.4783,25.507,25.4568,25.4999,180475.0
2017-09-29 14:20:00,35.51,35.55,35.5,35.54,194460.0,25.4999,25.5286,25.4927,25.5214,194460.0
2017-09-29 14:30:00,35.54,35.57,35.53,35.56,161946.0,25.5214,25.5429,25.5142,25.5358,161946.0
2017-09-29 14:40:00,35.55,35.59,35.54,35.59,213808.0,25.5286,25.5573,25.5214,25.5573,213808.0
2017-09-29 14:50:00,35.59,35.63,35.58,35.59,259450.0,25.5573,25.586,25.5501,25.5573,259450.0
2017-09-29 15:00:00,35.59,35.62,35.59,35.59,193692.0,25.5573,25.5788,25.5573,25.5573,193692.0
2017-09-29 15:10:00,35.59,35.61,35.56,35.57,211719.0,25.5573,25.5717,25.5358,25.5429,211719.0
2017-09-29 15:20:00,35.57,35.63,35.56,35.59,268373.0,25.5429,25.586,25.5358,25.5573,268373.0
2017-09-29 15:30:00,35.59,35.65,35.58,35.65,368656.0,25.5573,25.6004,25.5501,25.6004,368656.0
2017-09-29 15:40:00,35.65,35.67,35.61,35.64,643249.0,25.6004,25.6148,25.5717,25.5932,643249.0
2017-09-29 15:50:00,35.65,35.7,35.62,35.68,1885823.0,25.6004,25.6363,25.5788,25.6219,1885823.0
2017-10-02 09:30:00,35.67,35.68,35.49,35.64,1004718.0,25.6148,25.6219,25.4855,25.5932,1004718.0
2017-10-02 09:40:00,35.64,35.78,35.64,35.77,268686.0,25.5932,25.6937,25.5932,25.6866,268686.0
2017-10-02 09:50:00,35.77,35.85,35.73,35.84,235467.0,25.6866,25.744,25.6578,25.7368,235467.0
2017-10-02 10:00:00,35.84,35.89,35.77,35.77,478291.0,25.7368,25.7727,25.6866,25.6866,478291.0
2017-10-02 10:10:00,35.77,35.82,35.75,35.78,228298.0,25.6866,25.7225,25.6722,25.6937,228298.0
2017-10-02 10:20:00,35.78,35.87,35.77,35.87,831502.0,25.6937,25.7584,25.6866,25.7584,831502.0
2017-10-02 10:30:00,35.87,35.93,35.86,35.9,476438.0,25.7584,25.8015,25.7512,25.7799,476438.0
2017-10-02 10:40:00,35.91,35.91,35.86,35.91,381963.0,25.7871,25.7871,25.7512,25.7871,381963.0
2017-10-02 10:50:00,35.9,35.91,35.82,35.83,286579.0,25.7799,25.7871,25.7225,25.7296,286579.0
2017-10-02 11:00:00,35.83,35.88,35.82,35.87,268169.0,25.7296,25.7656,25.7225,25.7584,268169.0
2017-10-02 11:10:00,35.88,35.92,35.86,35.91,218204.0,25.7656,25.7943,25.7512,25.7871,218204.0
2017-10-02 11:20:00,35.91,35.94,35.89,35.9,318358.0,25.7871,25.8086,25.7727,25.7799,318358.0
2017-10-02 11:30:00,35.9,35.98,35.9,35.96,294739.0,25.7799,25.8374,25.7799,25.823,294739.0
2017-10-02 11:40:00,35.96,35.97,35.9,35.91,191547.0,25.823,25.8302,25.7799,25.7871,191547.0
2017-10-02 11:50:00,35.91,35.94,35.89,35.9,175739.0,25.7871,25.8086,25.7727,25.7799,175739.0
2017-10-02 12:00:00,35.89,35.95,35.89,35.93,460980.0,25.7727,25.8158,25.7727,25.8015,460980.0
2017-10-02 12:10:00,35.94,36.01,35.93,36.0,602114.0,25.8086,25.8589,25.8015,25.8517,602114.0
2017-10-02 12:20:00,36.0,36.0,35.96,35.98,242583.0,25.8517,25.8517,25.823,25.8374,242583.0
2017-10-02 12:30:00,35.98,35.98,35.94,35.97,159048.0,25.8374,25.8374,25.8086,25.8302,159048.0
2017-10-02 12:40:00,35.97,36.0,35.96,35.98,103152.0,25.8302,25.8517,25.823,25.8374,103152.0
2017-10-02 12:50:00,35.97,36.01,35.96,36.0,232278.0,25.8302,25.8589,25.823,25.8517,232278.0
2017-10-02 13:00:00,36.0,36.04,35.99,36.02,198408.0,25.8517,25.8804,25.8445,25.8661,198408.0
2017-10-02 13:10:00,36.02,36.03,35.98,36.01,194435.0,25.8661,25.8733,25.8374,25.8589,194435.0
2017-10-02 13:20:00,36.01,36.01,35.97,35.98,162324.0,25.8589,25.8589,25.8302,25.8374,162324.0
2017-10-02 13:30:00,35.98,36.04,35.98,36.04,163846.0,25.8374,25.8804,25.8374,25.8804,163846.0
2017-10-02 13:40:00,36.04,36.05,36.01,36.02,132129.0,25.8804,25.8876,25.8589,25.8661,132129.0
2017-10-02 13:50:00,36.02,36.1,36.01,36.1,322433.0,25.8661,25.9235,25.8589,25.9235,322433.0
2017-10-02 14:00:00,36.1,36.1,36.01,36.05,194843.0,25.9235,25.9235,25.8589,25.8876,194843.0
2017-10-02 14:10:00,36.05,36.05,36.02,36.02,194295.0,25.8876,25.8876,25.8661,25.8661,194295.0
2017-10-02 14:20:00,36.02,36.06,36.01,36.04,252860.0,25.8661,25.8948,25.8589,25.8804,252860.0
2017-10-02 14:30:00,36.05,36.06,36.02,36.04,190404.0,25.8876,25.8948,25.8661,25.8804,190404.0
2017-10-02 14:40:00,36.04,36.06,36.01,36.05,266362.0,25.8804,25.8948,25.8589,25.8876,266362.0
2017-10-02 14:50:00,36.05,36.06,35.99,36.05,340105.0,25.8876,25.8948,25.8445,25.8876,340105.0
2017-10-02 15:00:00,36.06,36.06,35.99,36.0,291479.0,25.8948,25.8948,25.8445,25.8517,291479.0
2017-10-02 15:10:00,36.01,36.04,36.0,36.03,289480.0,25.8589,25.8804,25.8517,25.8733,289480.0
2017-10-02 15:20:00,36.02,36.08,36.02,36.05,346352.0,25.8661,25.9092,25.8661,25.8876,346352.0
2017-10-02 15:30:00,36.05,36.07,36.03,36.07,365418.0,25.8876,25.902,25.8733,25.902,365418.0
2017-10-02 15:40:00,36.07,36.07,36.02,36.04,607834.0,25.902,25.902,25.8661,25.8804,607834.0
2017-10-02 15:50:00,36.04,36.08,36.03,36.07,1235364.0,25.8804,25.9092,25.8733,25.902,1235364.0
2017-10-03 09:30:00,36.02,36.1,36.0,36.08,590523.0,25.8661,25.9235,25.8517,25.9092,590523.0
2017-10-03 09:40:00,36.08,36.09,36.03,36.05,299264.0,25.9092,25.9164,25.8733,25.8876,299264.0
2017-10-03 09:50:00,36.05,36.08,36.01,36.03,251867.0,25.8876,25.9092,25.8589,25.8733,251867.0
2017-10-03 10:00:00,36.03,36.04,36.0,36.02,316122.0,25.8733,25.8804,25.8517,25.8661,316122.0
2017-10-03 10:10:00,36.02,36.04,35.96,35.96,186956.0,25.8661,25.8804,25.823,25.823,186956.0
2017-10-03 10:20:00,35.96,35.97,35.88,35.95,195118.0,25.823,25.8302,25.7656,25.8158,195118.0
2017-10-03 10:30:00,35.95,35.95,35.86,35.88,275542.0,25.8158,25.8158,25.7512,25.7656,275542.0
2017-10-03 10:40:00,35.89,35.92,35.87,35.91,347546.0,25.7727,25.7943,25.7584,25.7871,347546.0
2017-10-03 10:50:00,35.9,35.91,35.79,35.84,313374.0,25.7799,25.7871,25.7009,25.7368,313374.0
2017-10-03 11:00:00,35.84,35.84,35.75,35.76,315249.0,25.7368,25.7368,25.6722,25.6794,315249.0
2017-10-03 11:10:00,35.75,35.8,35.75,35.8,225874.0,25.6722,25.7081,25.6722,25.7081,225874.0
2017-10-03 11:20:00,35.79,35.82,35.79,35.82,144951.0,25.7009,25.7225,25.7009,25.7225,144951.0
2017-10-03 11:30:00,35.82,35.86,35.81,35.84,125179.0,25.7225,25.7512,25.7153,25.7368,125179.0
2017-10-03 11:40:00,35.84,35.89,35.84,35.89,168365.0,25.7368,25.7727,25.7368,25.7727,168365.0
2017-10-03 11:50:00,35.89,35.92,35.8,35.91,223983.0,25.7727,25.7943,25.7081,25.7871,223983.0
2017-10-03 12:00:00,35.91,35.97,35.91,35.95,326073.0,25.7871,25.8302,25.7871,25.8158,326073.0
2017-10-03 12:10:00,35.95,35.96,35.94,35.94,90794.0,25.8158,25.823,25.8086,25.8086,90794.0
2017-10-03 12:20:00,35.95,35.96,35.93,35.94,143287.0,25.8158,25.823,25.8015,25.8086,143287.0
2017-10-03 12:30:00,35.95,35.95,35.94,35.95,66132.0,25.8158,25.8158,25.8086,25.8158,66132.0
2017-10-03 12:40:00,35.94,35.97,35.94,35.95,267223.0,25.8086,25.8302,25.8086,25.8158,267223.0
2017-10-03 12:50:00,35.95,35.96,35.95,35.95,93631.0,25.8158,25.823,25.8158,25.8158,93631.0
2017-10-03 13:00:00,35.95,35.98,35.94,35.95,244026.0,25.8158,25.8374,25.8086,25.8158,244026.0
2017-10-03 13:10:00,35.95,35.99,35.94,35.98,161262.0,25.8158,25.8445,25.8086,25.8374,161262.0
2017-10-03 13:20:00,35.98,35.98,35.97,35.98,59915.0,25.8374,25.8374,25.8302,25.8374,59915.0
2017-10-03 13:30:00,35.97,35.98,35.94,35.95,364179.0,25.8302,25.8374,25.8086,25.8158,364179.0
2017-10-03 13:40:00,35.95,35.97,35.95,35.97,114531.0,25.8158,25.8302,25.8158,25.8302,114531.0
2017-10-03 13:50:00,35.96,36.02,35.96,36.02,239418.0,25.823,25.8661,25.823,25.8661,239418.0
2017-10-03 14:00:00,36.01,36.02,36.01,36.02,134656.0,25.8589,25.8661,25.8589,25.8661,134656.0
2017-10-03 14:10:00,36.02,36.03,36.01,36.03,232476.0,25.8661,25.8733,25.8589,25.8733,232476.0
2017-10-03 14:20:00,36.02,36.04,36.01,36.04,159749.0,25.8661,25.8804,25.8589,25.8804,159749.0
2017-10-03 14:30:00,36.04,36.1,36.02,36.07,512162.0,25.8804,25.9235,25.8661,25.902,512162.0
2017-10-03 14:40:00,36.08,36.1,36.07,36.09,126939.0,25.9092,25.9235,25.902,25.9164,126939.0
2017-10-03 14:50:00,36.09,36.17,36.09,36.16,531275.0,25.9164,25.9738,25.9164,25.9666,531275.0
2017-10-03 15:00:00,36.16,36.16,36.11,36.14,345676.0,25.9666,25.9666,25.9307,25.9523,345676.0
2017-10-03 15:10:00,36.14,36.15,36.12,36.14,290558.0,25.9523,25.9594,25.9379,25.9523,290558.0
2017-10-03 15:20:00,36.14,36.14,36.13,36.14,207520.0,25.9523,25.9523,25.9451,25.9523,207520.0
2017-10-03 15:30:00,36.13,36.19,36.13,36.19,508184.0,25.9451,25.9882,25.9451,25.9882,508184.0
2017-10-03 15:40:00,36.19,36.2,36.17,36.18,742451.0,25.9882,25.9953,25.9738,25.981,742451.0
2017-10-03 15:50:00,36.18,36.2,36.14,36.15,1679442.0,25.981,25.9953,25.9523,25.9594,1679442.0
2017-10-04 09:30:00,36.18,36.24,36.16,36.2,547450.0,25.981,26.0241,25.9666,25.9953,547450.0
2017-10-04 09:40:00,36.2,36.21,36.1,36.16,389734.0,25.9953,26.0025,25.9235,25.9666,389734.0
2017-10-04 09:50:00,36.16,36.18,36.12,36.15,119071.0,25.9666,25.981,25.9379,25.9594,119071.0
2017-10-04 10:00:00,36.15,36.17,36.11,36.13,149368.0,25.9594,25.9738,25.9307,25.9451,149368.0
2017-10-04 10:10:00,36.13,36.19,36.11,36.11,183771.0,25.9451,25.9882,25.9307,25.9307,183771.0
2017-10-04 10:20:00,36.12,36.13,36.08,36.09,132687.0,25.9379,25.9451,25.9092,25.9164,132687.0
2017-10-04 10:30:00,36.09,36.1,36.05,36.07,192796.0,25.9164,25.9235,25.8876,25.902,192796.0
2017-10-04 10:40:00,36.07,36.08,36.04,36.07,139313.0,25.902,25.9092,25.8804,25.902,139313.0
2017-10-04 10:50:00,36.07,36.12,36.06,36.07,182701.0,25.902,25.9379,25.8948,25.902,182701.0
2017-10-04 11:00:00,36.08,36.1,36.05,36.05,140116.0,25.9092,25.9235,25.8876,25.8876,140116.0
2017-10-04 11:10:00,36.05,36.06,35.96,35.98,185214.0,25.8876,25.8948,25.823,25.8374,185214.0
2017-10-04 11:20:00,35.98,36.0,35.96,35.98,196731.0,25.8374,25.8517,25.823,25.8374,196731.0
2017-10-04 11:30:00,35.98,36.0,35.96,35.98,178661.0,25.8374,25.8517,25.823,25.8374,178661.0
2017-10-04 11:40:00,35.98,36.0,35.95,35.97,237315.0,25.8374,25.8517,25.8158,25.8302,237315.0
2017-10-04 11:50:00,35.97,36.0,35.96,35.99,181586.0,25.8302,25.8517,25.823,25.8445,181586.0
2017-10-04 12:00:00,35.99,36.01,35.98,35.98,142657.0,25.8445,25.8589,25.8374,25.8374,142657.0
2017-10-04 12:10:00,35.98,36.03,35.97,36.02,157206.0,25.8374,25.8733,25.8302,25.8661,157206.0
2017-10-04 12:20:00,36.02,36.04,36.0,36.01,95344.0,25.8661,25.8804,25.8517,25.8589,95344.0
2017-10-04 12:30:00,36.02,36.02,35.99,36.0,122888.0,25.8661,25.8661,25.8445,25.8517,122888.0
2017-10-04 12:40:00,36.01,36.02,35.98,36.0,195754.0,25.8589,25.8661,25.8374,25.8517,195754.0
2017-10-04 12:50:00,36.0,36.02,35.99,35.99,85056.0,25.8517,25.8661,25.8445,25.8445,85056.0
2017-10-04 13:00:00,35.99,36.0,35.95,35.97,167865.0,25.8445,25.8517,25.8158,25.8302,167865.0
2017-10-04 13:10:00,35.98,36.0,35.95,35.95,133194.0,25.8374,25.8517,25.8158,25.8158,133194.0
2017-10-04 13:20:00,35.95,35.96,35.93,35.95,129712.0,25.8158,25.823,25.8015,25.8158,129712.0
2017-10-04 13:30:00,35.95,35.96,35.92,35.95,196374.0,25.8158,25.823,25.7943,25.8158,196374.0
2017-10-04 13:40:00,35.94,35.95,35.92,35.94,86634.0,25.8086,25.8158,25.7943,25.8086,86634.0
2017-10-04 13:50:00,35.94,35.98,35.93,35.97,200942.0,25.8086,25.8374,25.8015,25.8302,200942.0
2017-10-04 14:00:00,35.97,36.0,35.93,35.93,295912.0,25.8302,25.8517,25.8015,25.8015,295912.0
2017-10-04 14:10:00,35.94,35.94,35.91,35.93,175638.0,25.8086,25.8086,25.7871,25.8015,175638.0
2017-10-04 14:20:00,35.92,35.93,35.9,35.93,189292.0,25.7943,25.8015,25.7799,25.8015,189292.0
2017-10-04 14:30:00,35.93,35.94,35.91,35.91,80332.0,25.8015,25.8086,25.7871,25.7871,80332.0
2017-10-04 14:40:00,35.91,35.95,35.9,35.95,144033.0,25.7871,25.8158,25.7799,25.8158,144033.0
2017-10-04 14:50:00,35.95,35.96,35.9,35.91,293381.0,25.8158,25.823,25.7799,25.7871,293381.0
2017-10-04 15:00:00,35.91,35.96,35.9,35.95,231851.0,25.7871,25.823,25.7799,25.8158,231851.0
2017-10-04 15:10:00,35.95,35.97,35.92,35.95,197426.0,25.8158,25.8302,25.7943,25.8158,197426.0
2017-10-04 15:20:00,35.96,35.97,35.95,35.95,156373.0,25.823,25.8302,25.8158,25.8158,156373.0
2017-10-04 15:30:00,35.95,35.96,35.92,35.93,317936.0,25.8158,25.823,25.7943,25.8015,317936.0
2017-10-04 15:40:00,35.93,35.94,35.91,35.91,478859.0,25.8015,25.8086,25.7871,25.7871,478859.0
2017-10-04 15:50:00,35.91,35.97,35.9,35.97,875423.0,25.7871,25.8302,25.7799,25.8302,875423.0
2017-10-05 09:30:00,35.88,35.89,35.75,35.86,644633.0,25.7656,25.7727,25.6722,25.7512,644633.0
2017-10-05 09:40:00,35.85,35.93,35.84,35.92,218491.0,25.744,25.8015,25.7368,25.7943,218491.0
2017-10-05 09:50:00,35.91,35.94,35.85,35.86,343397.0,25.7871,25.8086,25.744,25.7512,343397.0
2017-10-05 10:00:00,35.86,35.89,35.83,35.85,290033.0,25.7512,25.7727,25.7296,25.744,290033.0
2017-10-05 10:10:00,35.85,35.86,35.8,35.82,214240.0,25.744,25.7512,25.7081,25.7225,214240.0
2017-10-05 10:20:00,35.82,35.84,35.78,35.8,199875.0,25.7225,25.7368,25.6937,25.7081,199875.0
2017-10-05 10:30:00,35.8,35.8,35.77,35.78,221840.0,25.7081,25.7081,25.6866,25.6937,221840.0
2017-10-05 10:40:00,35.77,35.87,35.77,35.86,369894.0,25.6866,25.7584,25.6866,25.7512,369894.0
2017-10-05 10:50:00,35.86,35.9,35.84,35.87,211143.0,25.7512,25.7799,25.7368,25.7584,211143.0
2017-10-05 11:00:00,35.86,35.89,35.83,35.85,210532.0,25.7512,25.7727,25.7296,25.744,210532.0
2017-10-05 11:10:00,35.85,35.86,35.83,35.86,171453.0,25.744,25.7512,25.7296,25.7512,171453.0
2017-10-05 11:20:00,35.85,35.87,35.84,35.84,152437.0,25.744,25.7584,25.7368,25.7368,152437.0
2017-10-05 11:30:00,35.84,35.86,35.82,35.86,269543.0,25.7368,25.7512,25.7225,25.7512,269543.0
2017-10-05 11:40:00,35.86,35.88,35.84,35.88,207746.0,25.7512,25.7656,25.7368,25.7656,207746.0
2017-10-05 11:50:00,35.87,35.88,35.85,35.88,203477.0,25.7584,25.7656,25.744,25.7656,203477.0
2017-10-05 12:00:00,35.88,35.89,35.86,35.87,204417.0,25.7656,25.7727,25.7512,25.7584,204417.0
2017-10-05 12:10:00,35.88,35.91,35.86,35.89,259958.0,25.7656,25.7871,25.7512,25.7727,259958.0
2017-10-05 12:20:00,35.89,35.91,35.88,35.89,142896.0,25.7727,25.7871,25.7656,25.7727,142896.0
2017-10-05 12:30:00,35.89,35.9,35.84,35.86,267583.0,25.7727,25.7799,25.7368,25.7512,267583.0
2017-10-05 12:40:00,35.87,35.88,35.83,35.83,117020.0,25.7584,25.7656,25.7296,25.7296,117020.0
2017-10-05 12:50:00,35.84,35.87,35.83,35.84,126393.0,25.7368,25.7584,25.7296,25.7368,126393.0
2017-10-05 13:00:00,35.85,35.88,35.84,35.84,207761.0,25.744,25.7656,25.7368,25.7368,207761.0
2017-10-05 13:10:00,35.85,35.86,35.83,35.86,131482.0,25.744,25.7512,25.7296,25.7512,131482.0
2017-10-05 13:20:00,35.85,35.87,35.83,35.86,193381.0,25.744,25.7584,25.7296,25.7512,193381.0
2017-10-05 13:30:00,35.86,35.88,35.84,35.87,131379.0,25.7512,25.7656,25.7368,25.7584,131379.0
2017-10-05 13:40:00,35.87,35.87,35.83,35.84,96006.0,25.7584,25.7584,25.7296,25.7368,96006.0
2017-10-05 13:50:00,35.84,35.87,35.83,35.84,184204.0,25.7368,25.7584,25.7296,25.7368,184204.0
2017-10-05 14:00:00,35.84,35.93,35.83,35.91,284637.0,25.7368,25.8015,25.7296,25.7871,284637.0
2017-10-05 14:10:00,35.92,35.95,35.89,35.9,277496.0,25.7943,25.8158,25.7727,25.7799,277496.0
2017-10-05 14:20:00,35.9,35.91,35.86,35.88,294353.0,25.7799,25.7871,25.7512,25.7656,294353.0
2017-10-05 14:30:00,35.89,35.89,35.85,35.89,170723.0,25.7727,25.7727,25.744,25.7727,170723.0
2017-10-05 14:40:00,35.89,35.91,35.87,35.9,155813.0,25.7727,25.7871,25.7584,25.7799,155813.0
2017-10-05 14:50:00,35.9,35.9,35.86,35.87,159267.0,25.7799,25.7799,25.7512,25.7584,159267.0
2017-10-05 15:00:00,35.88,35.93,35.86,35.9,241646.0,25.7656,25.8015,25.7512,25.7799,241646.0
2017-10-05 15:10:00,35.91,35.91,35.89,35.9,152086.0,25.7871,25.7871,25.7727,25.7799,152086.0
2017-10-05 15:20:00,35.89,35.92,35.87,35.91,432103.0,25.7727,25.7943,25.7584,25.7871,432103.0
2017-10-05 15:30:00,35.91,35.95,35.91,35.95,438492.0,25.7871,25.8158,25.7871,25.8158,438492.0
2017-10-05 15:40:00,35.95,35.96,35.94,35.95,330770.0,25.8158,25.823,25.8086,25.8158,330770.0
2017-10-05 15:50:00,35.95,36.0,35.94,36.0,1173338.0,25.8158,25.8517,25.8086,25.8517,1173338.0
2017-10-06 09:30:00,35.99,36.14,35.97,36.0,689263.0,25.8445,25.9523,25.8302,25.8517,689263.0
2017-10-06 09:40:00,36.0,36.01,35.94,36.01,283606.0,25.8517,25.8589,25.8086,25.8589,283606.0
2017-10-06 09:50:00,36.02,36.11,36.01,36.1,239878.0,25.8661,25.9307,25.8589,25.9235,239878.0
2017-10-06 10:00:00,36.09,36.1,36.03,36.07,167657.0,25.9164,25.9235,25.8733,25.902,167657.0
2017-10-06 10:10:00,36.07,36.12,36.06,36.09,245217.0,25.902,25.9379,25.8948,25.9164,245217.0
2017-10-06 10:20:00,36.09,36.11,36.05,36.07,238739.0,25.9164,25.9307,25.8876,25.902,238739.0
2017-10-06 10:30:00,36.06,36.07,36.04,36.05,160976.0,25.8948,25.902,25.8804,25.8876,160976.0
2017-10-06 10:40:00,36.05,36.1,36.03,36.06,260354.0,25.8876,25.9235,25.8733,25.8948,260354.0
2017-10-06 10:50:00,36.07,36.09,36.04,36.08,238673.0,25.902,25.9164,25.8804,25.9092,238673.0
2017-10-06 11:00:00,36.07,36.09,36.03,36.05,234142.0,25.902,25.9164,25.8733,25.8876,234142.0
2017-10-06 11:10:00,36.05,36.08,36.04,36.05,174007.0,25.8876,25.9092,25.8804,25.8876,174007.0
2017-10-06 11:20:00,36.06,36.11,36.04,36.11,391064.0,25.8948,25.9307,25.8804,25.9307,391064.0
2017-10-06 11:30:00,36.11,36.13,36.09,36.13,171676.0,25.9307,25.9451,25.9164,25.9451,171676.0
2017-10-06 11:40:00,36.13,36.13,36.09,36.09,141184.0,25.9451,25.9451,25.9164,25.9164,141184.0
2017-10-06 11:50:00,36.1,36.13,36.09,36.13,223724.0,25.9235,25.9451,25.9164,25.9451,223724.0
2017-10-06 12:00:00,36.13,36.13,36.09,36.09,193177.0,25.9451,25.9451,25.9164,25.9164,193177.0
2017-10-06 12:10:00,36.09,36.12,36.07,36.12,277546.0,25.9164,25.9379,25.902,25.9379,277546.0
2017-10-06 12:20:00,36.12,36.12,36.08,36.11,288964.0,25.9379,25.9379,25.9092,25.9307,288964.0
2017-10-06 12:30:00,36.11,36.12,36.08,36.09,196377.0,25.9307,25.9379,25.9092,25.9164,196377.0
2017-10-06 12:40:00,36.09,36.09,36.07,36.07,183080.0,25.9164,25.9164,25.902,25.902,183080.0
2017-10-06 12:50:00,36.08,36.08,36.05,36.05,158470.0,25.9092,25.9092,25.8876,25.8876,158470.0
2017-10-06 13:00:00,36.05,36.06,35.98,36.01,388875.0,25.8876,25.8948,25.8374,25.8589,388875.0
2017-10-06 13:10:00,36.01,36.03,35.99,36.02,135905.0,25.8589,25.8733,25.8445,25.8661,135905.0
2017-10-06 13:20:00,36.02,36.03,36.0,36.02,75783.0,25.8661,25.8733,25.8517,25.8661,75783.0
2017-10-06 13:30:00,36.02,36.03,35.99,36.0,59012.0,25.8661,25.8733,25.8445,25.8517,59012.0
2017-10-06 13:40:00,36.0,36.04,35.99,36.02,130806.0,25.8517,25.8804,25.8445,25.8661,130806.0
2017-10-06 13:50:00,36.01,36.04,36.01,36.02,104786.0,25.8589,25.8804,25.8589,25.8661,104786.0
2017-10-06 14:00:00,36.02,36.07,36.0,36.05,114171.0,25.8661,25.902,25.8517,25.8876,114171.0
2017-10-06 14:10:00,36.05,36.09,36.04,36.06,268476.0,25.8876,25.9164,25.8804,25.8948,268476.0
2017-10-06 14:20:00,36.06,36.07,36.05,36.05,73578.0,25.8948,25.902,25.8876,25.8876,73578.0
2017-10-06 14:30:00,36.06,36.06,36.02,36.04,164761.0,25.8948,25.8948,25.8661,25.8804,164761.0
2017-10-06 14:40:00,36.04,36.06,36.02,36.05,195319.0,25.8804,25.8948,25.8661,25.8876,195319.0
2017-10-06 14:50:00,36.06,36.07,36.03,36.04,110220.0,25.8948,25.902,25.8733,25.8804,110220.0
2017-10-06 15:00:00,36.04,36.06,36.03,36.04,110434.0,25.8804,25.8948,25.8733,25.8804,110434.0
2017-10-06 15:10:00,36.04,36.07,36.01,36.05,166422.0,25.8804,25.902,25.8589,25.8876,166422.0
2017-10-06 15:20:00,36.05,36.08,36.05,36.05,132412.0,25.8876,25.9092,25.8876,25.8876,132412.0
2017-10-06 15:30:00,36.06,36.09,36.04,36.09,281848.0,25.8948,25.9164,25.8804,25.9164,281848.0
2017-10-06 15:40:00,36.09,36.11,36.05,36.05,349307.0,25.9164,25.9307,25.8876,25.8876,349307.0
2017-10-06 15:50:00,36.05,36.08,36.04,36.05,759401.0,25.8876,25.9092,25.8804,25.8876,759401.0
2017-10-09 09:30:00,36.06,36.11,36.04,36.05,438444.0,25.8948,25.9307,25.8804,25.8876,438444.0
2017-10-09 09:40:00,36.05,36.07,36.02,36.04,235005.0,25.8876,25.902,25.8661,25.8804,235005.0
2017-10-09 09:50:00,36.04,36.07,36.02,36.07,251903.0,25.8804,25.902,25.8661,25.902,251903.0
2017-10-09 10:00:00,36.06,36.07,36.01,36.01,119292.0,25.8948,25.902,25.8589,25.8589,119292.0
2017-10-09 10:10:00,36.01,36.02,35.95,35.96,114362.0,25.8589,25.8661,25.8158,25.823,114362.0
2017-10-09 10:20:00,35.95,35.98,35.94,35.95,177380.0,25.8158,25.8374,25.8086,25.8158,177380.0
2017-10-09 10:30:00,35.95,35.97,35.93,35.96,128219.0,25.8158,25.8302,25.8015,25.823,128219.0
2017-10-09 10:40:00,35.97,35.99,35.96,35.98,93359.0,25.8302,25.8445,25.823,25.8374,93359.0
2017-10-09 10:50:00,35.98,36.0,35.97,35.98,101469.0,25.8374,25.8517,25.8302,25.8374,101469.0
2017-10-09 11:00:00,35.98,35.99,35.96,35.97,77481.0,25.8374,25.8445,25.823,25.8302,77481.0
2017-10-09 11:10:00,35.97,36.03,35.97,36.03,126519.0,25.8302,25.8733,25.8302,25.8733,126519.0
2017-10-09 11:20:00,36.02,36.07,36.01,36.05,113304.0,25.8661,25.902,25.8589,25.8876,113304.0
2017-10-09 11:30:00,36.05,36.06,36.03,36.05,119618.0,25.8876,25.8948,25.8733,25.8876,119618.0
2017-10-09 11:40:00,36.05,36.1,36.04,36.08,137930.0,25.8876,25.9235,25.8804,25.9092,137930.0
2017-10-09 11:50:00,36.09,36.1,36.05,36.06,128789.0,25.9164,25.9235,25.8876,25.8948,128789.0
2017-10-09 12:00:00,36.05,36.06,36.01,36.03,97646.0,25.8876,25.8948,25.8589,25.8733,97646.0
2017-10-09 12:10:00,36.02,36.04,36.02,36.03,62116.0,25.8661,25.8804,25.8661,25.8733,62116.0
2017-10-09 12:20:00,36.04,36.04,36.02,36.03,60104.0,25.8804,25.8804,25.8661,25.8733,60104.0
2017-10-09 12:30:00,36.03,36.08,36.03,36.06,160404.0,25.8733,25.9092,25.8733,25.8948,160404.0
2017-10-09 12:40:00,36.07,36.08,36.03,36.03,112065.0,25.902,25.9092,25.8733,25.8733,112065.0
2017-10-09 12:50:00,36.04,36.07,36.03,36.05,212106.0,25.8804,25.902,25.8733,25.8876,212106.0
2017-10-09 13:00:00,36.05,36.06,36.02,36.03,79015.0,25.8876,25.8948,25.8661,25.8733,79015.0
2017-10-09 13:10:00,36.02,36.06,36.02,36.06,95438.0,25.8661,25.8948,25.8661,25.8948,95438.0
2017-10-09 13:20:00,36.05,36.06,36.03,36.05,75750.0,25.8876,25.8948,25.8733,25.8876,75750.0
2017-10-09 13:30:00,36.05,36.07,36.04,36.05,141805.0,25.8876,25.902,25.8804,25.8876,141805.0
2017-10-09 13:40:00,36.05,36.08,36.04,36.08,69189.0,25.8876,25.9092,25.8804,25.9092,69189.0
2017-10-09 13:50:00,36.07,36.08,36.04,36.05,68851.0,25.902,25.9092,25.8804,25.8876,68851.0
2017-10-09 14:00:00,36.05,36.06,36.05,36.05,63995.0,25.8876,25.8948,25.8876,25.8876,63995.0
2017-10-09 14:10:00,36.05,36.08,36.04,36.07,102338.0,25.8876,25.9092,25.8804,25.902,102338.0
2017-10-09 14:20:00,36.07,36.07,36.06,36.07,47310.0,25.902,25.902,25.8948,25.902,47310.0
2017-10-09 14:30:00,36.07,36.08,36.05,36.08,138906.0,25.902,25.9092,25.8876,25.9092,138906.0
2017-10-09 14:40:00,36.07,36.08,36.06,36.08,106604.0,25.902,25.9092,25.8948,25.9092,106604.0
2017-10-09 14:50:00,36.08,36.1,36.07,36.09,166682.0,25.9092,25.9235,25.902,25.9164,166682.0
2017-10-09 15:00:00,36.09,36.09,36.06,36.07,137303.0,25.9164,25.9164,25.8948,25.902,137303.0
2017-10-09 15:10:00,36.07,36.09,36.04,36.08,345676.0,25.902,25.9164,25.8804,25.9092,345676.0
2017-10-09 15:20:00,36.08,36.1,36.07,36.09,116076.0,25.9092,25.9235,25.902,25.9164,116076.0
2017-10-09 15:30:00,36.09,36.15,36.09,36.12,482097.0,25.9164,25.9594,25.9164,25.9379,482097.0
2017-10-09 15:40:00,36.12,36.12,36.08,36.08,316032.0,25.9379,25.9379,25.9092,25.9092,316032.0
2017-10-09 15:50:00,36.08,36.15,36.08,36.14,608087.0,25.9092,25.9594,25.9092,25.9523,608087.0
2017-10-10 09:30:00,36.38,36.47,36.25,36.46,1168347.0,26.1246,26.1892,26.0313,26.1821,1168347.0
2017-10-10 09:40:00,36.47,36.51,36.3,36.33,1060460.0,26.1892,26.218,26.0672,26.0887,1060460.0
2017-10-10 09:50:00,36.33,36.36,36.13,36.17,891698.0,26.0887,26.1102,25.9451,25.9738,891698.0
2017-10-10 10:00:00,36.18,36.18,36.1,36.11,458565.0,25.981,25.981,25.9235,25.9307,458565.0
2017-10-10 10:10:00,36.12,36.13,36.05,36.05,632043.0,25.9379,25.9451,25.8876,25.8876,632043.0
2017-10-10 10:20:00,36.05,36.15,36.03,36.15,560425.0,25.8876,25.9594,25.8733,25.9594,560425.0
2017-10-10 10:30:00,36.15,36.2,36.09,36.16,323240.0,25.9594,25.9953,25.9164,25.9666,323240.0
2017-10-10 10:40:00,36.15,36.17,36.11,36.16,230333.0,25.9594,25.9738,25.9307,25.9666,230333.0
2017-10-10 10:50:00,36.16,36.19,36.14,36.17,266459.0,25.9666,25.9882,25.9523,25.9738,266459.0
2017-10-10 11:00:00,36.18,36.19,36.07,36.09,315769.0,25.981,25.9882,25.902,25.9164,315769.0
2017-10-10 11:10:00,36.09,36.12,36.08,36.09,149882.0,25.9164,25.9379,25.9092,25.9164,149882.0
2017-10-10 11:20:00,36.09,36.12,36.06,36.11,231660.0,25.9164,25.9379,25.8948,25.9307,231660.0
2017-10-10 11:30:00,36.11,36.12,36.06,36.09,148841.0,25.9307,25.9379,25.8948,25.9164,148841.0
2017-10-10 11:40:00,36.09,36.1,36.05,36.1,156737.0,25.9164,25.9235,25.8876,25.9235,156737.0
2017-10-10 11:50:00,36.09,36.14,36.08,36.12,257126.0,25.9164,25.9523,25.9092,25.9379,257126.0
2017-10-10 12:00:00,36.12,36.14,36.07,36.11,153525.0,25.9379,25.9523,25.902,25.9307,153525.0
2017-10-10 12:10:00,36.11,36.11,36.07,36.08,215006.0,25.9307,25.9307,25.902,25.9092,215006.0
2017-10-10 12:20:00,36.08,36.11,36.06,36.1,207185.0,25.9092,25.9307,25.8948,25.9235,207185.0
2017-10-10 12:30:00,36.11,36.12,36.08,36.09,191394.0,25.9307,25.9379,25.9092,25.9164,191394.0
2017-10-10 12:40:00,36.1,36.16,36.09,36.14,245125.0,25.9235,25.9666,25.9164,25.9523,245125.0
2017-10-10 12:50:00,36.14,36.16,36.12,36.13,141422.0,25.9523,25.9666,25.9379,25.9451,141422.0
2017-10-10 13:00:00,36.12,36.15,36.12,36.14,115669.0,25.9379,25.9594,25.9379,25.9523,115669.0
2017-10-10 13:10:00,36.14,36.17,36.13,36.16,131474.0,25.9523,25.9738,25.9451,25.9666,131474.0
2017-10-10 13:20:00,36.16,36.17,36.14,36.16,145176.0,25.9666,25.9738,25.9523,25.9666,145176.0
2017-10-10 13:30:00,36.15,36.2,36.14,36.2,152559.0,25.9594,25.9953,25.9523,25.9953,152559.0
2017-10-10 13:40:00,36.2,36.21,36.18,36.21,140290.0,25.9953,26.0025,25.981,26.0025,140290.0
2017-10-10 13:50:00,36.22,36.22,36.17,36.19,464301.0,26.0097,26.0097,25.9738,25.9882,464301.0
2017-10-10 14:00:00,36.18,36.23,36.18,36.2,282590.0,25.981,26.0169,25.981,25.9953,282590.0
2017-10-10 14:10:00,36.2,36.22,36.16,36.21,318469.0,25.9953,26.0097,25.9666,26.0025,318469.0
2017-10-10 14:20:00,36.22,36.24,36.2,36.23,191372.0,26.0097,26.0241,25.9953,26.0169,191372.0
2017-10-10 14:30:00,36.23,36.25,36.22,36.25,211100.0,26.0169,26.0313,26.0097,26.0313,211100.0
2017-10-10 14:40:00,36.24,36.26,36.23,36.25,293469.0,26.0241,26.0384,26.0169,26.0313,293469.0
2017-10-10 14:50:00,36.26,36.28,36.23,36.26,257888.0,26.0384,26.0528,26.0169,26.0384,257888.0
2017-10-10 15:00:00,36.26,36.29,36.24,36.25,251065.0,26.0384,26.06,26.0241,26.0313,251065.0
2017-10-10 15:10:00,36.25,36.25,36.21,36.25,350225.0,26.0313,26.0313,26.0025,26.0313,350225.0
2017-10-10 15:20:00,36.25,36.29,36.23,36.24,387400.0,26.0313,26.06,26.0169,26.0241,387400.0
2017-10-10 15:30:00,36.24,36.32,36.23,36.3,542342.0,26.0241,26.0815,26.0169,26.0672,542342.0
2017-10-10 15:40:00,36.3,36.4,36.3,36.4,897074.0,26.0672,26.139,26.0672,26.139,897074.0
2017-10-10 15:50:00,36.4,36.4,36.36,36.4,1874368.0,26.139,26.139,26.1102,26.139,1874368.0
2017-10-11 09:30:00,36.38,36.42,36.2,36.32,1052579.0,26.1246,26.1533,25.9953,26.0815,1052579.0
2017-10-11 09:40:00,36.31,36.37,36.29,36.35,346723.0,26.0743,26.1174,26.06,26.1031,346723.0
2017-10-11 09:50:00,36.34,36.38,36.33,36.37,253852.0,26.0959,26.1246,26.0887,26.1174,253852.0
2017-10-11 10:00:00,36.38,36.39,36.28,36.28,604581.0,26.1246,26.1318,26.0528,26.0528,604581.0
2017-10-11 10:10:00,36.29,36.33,36.27,36.32,317143.0,26.06,26.0887,26.0456,26.0815,317143.0
2017-10-11 10:20:00,36.32,36.33,36.27,36.27,244576.0,26.0815,26.0887,26.0456,26.0456,244576.0
2017-10-11 10:30:00,36.27,36.3,36.27,36.3,176290.0,26.0456,26.0672,26.0456,26.0672,176290.0
2017-10-11 10:40:00,36.29,36.32,36.27,36.29,263374.0,26.06,26.0815,26.0456,26.06,263374.0
2017-10-11 10:50:00,36.29,36.32,36.27,36.3,159636.0,26.06,26.0815,26.0456,26.0672,159636.0
2017-10-11 11:00:00,36.3,36.32,36.29,36.3,164134.0,26.0672,26.0815,26.06,26.0672,164134.0
2017-10-11 11:10:00,36.3,36.31,36.27,36.29,423738.0,26.0672,26.0743,26.0456,26.06,423738.0
2017-10-11 11:20:00,36.29,36.32,36.28,36.31,161483.0,26.06,26.0815,26.0528,26.0743,161483.0
2017-10-11 11:30:00,36.32,36.32,36.3,36.31,118693.0,26.0815,26.0815,26.0672,26.0743,118693.0
2017-10-11 11:40:00,36.31,36.33,36.3,36.33,157467.0,26.0743,26.0887,26.0672,26.0887,157467.0
2017-10-11 11:50:00,36.33,36.34,36.31,36.32,150149.0,26.0887,26.0959,26.0743,26.0815,150149.0
2017-10-11 12:00:00,36.32,36.35,36.31,36.35,130590.0,26.0815,26.1031,26.0743,26.1031,130590.0
2017-10-11 12:10:00,36.35,36.38,36.33,36.36,190855.0,26.1031,26.1246,26.0887,26.1102,190855.0
2017-10-11 12:20:00,36.35,36.41,36.35,36.38,430186.0,26.1031,26.1461,26.1031,26.1246,430186.0
2017-10-11 12:30:00,36.38,36.39,36.36,36.39,221836.0,26.1246,26.1318,26.1102,26.1318,221836.0
2017-10-11 12:40:00,36.39,36.39,36.37,36.39,178171.0,26.1318,26.1318,26.1174,26.1318,178171.0
2017-10-11 12:50:00,36.39,36.39,36.37,36.38,174394.0,26.1318,26.1318,26.1174,26.1246,174394.0
2017-10-11 13:00:00,36.38,36.38,36.35,36.38,109286.0,26.1246,26.1246,26.1031,26.1246,109286.0
2017-10-11 13:10:00,36.38,36.39,36.36,36.37,109782.0,26.1246,26.1318,26.1102,26.1174,109782.0
2017-10-11 13:20:00,36.37,36.38,36.36,36.38,104422.0,26.1174,26.1246,26.1102,26.1246,104422.0
2017-10-11 13:30:00,36.38,36.38,36.32,36.34,124303.0,26.1246,26.1246,26.0815,26.0959,124303.0
2017-10-11 13:40:00,36.34,36.35,36.32,36.34,224744.0,26.0959,26.1031,26.0815,26.0959,224744.0
2017-10-11 13:50:00,36.34,36.39,36.32,36.37,218764.0,26.0959,26.1318,26.0815,26.1174,218764.0
2017-10-11 14:00:00,36.37,36.4,36.36,36.39,154596.0,26.1174,26.139,26.1102,26.1318,154596.0
2017-10-11 14:10:00,36.38,36.4,36.37,36.37,159023.0,26.1246,26.139,26.1174,26.1174,159023.0
2017-10-11 14:20:00,36.37,36.37,36.32,36.34,275406.0,26.1174,26.1174,26.0815,26.0959,275406.0
2017-10-11 14:30:00,36.34,36.38,36.33,36.37,248216.0,26.0959,26.1246,26.0887,26.1174,248216.0
2017-10-11 14:40:00,36.37,36.39,36.36,36.37,213569.0,26.1174,26.1318,26.1102,26.1174,213569.0
2017-10-11 14:50:00,36.37,36.39,36.35,36.39,193079.0,26.1174,26.1318,26.1031,26.1318,193079.0
2017-10-11 15:00:00,36.38,36.4,36.37,36.39,339319.0,26.1246,26.139,26.1174,26.1318,339319.0
2017-10-11 15:10:00,36.38,36.43,36.38,36.4,398100.0,26.1246,26.1605,26.1246,26.139,398100.0
2017-10-11 15:20:00,36.4,36.41,36.38,36.39,292077.0,26.139,26.1461,26.1246,26.1318,292077.0
2017-10-11 15:30:00,36.4,36.46,36.39,36.46,360221.0,26.139,26.1821,26.1318,26.1821,360221.0
2017-10-11 15:40:00,36.45,36.48,36.45,36.47,487649.0,26.1749,26.1964,26.1749,26.1892,487649.0
2017-10-11 15:50:00,36.47,36.47,36.43,36.45,1181054.0,26.1892,26.1892,26.1605,26.1749,1181054.0
2017-10-12 09:30:00,36.48,36.58,36.46,36.53,768117.0,26.1964,26.2682,26.1821,26.2323,768117.0
2017-10-12 09:40:00,36.53,36.57,36.49,36.51,339823.0,26.2323,26.261,26.2036,26.218,339823.0
2017-10-12 09:50:00,36.51,36.52,36.46,36.48,369739.0,26.218,26.2251,26.1821,26.1964,369739.0
2017-10-12 10:00:00,36.48,36.55,36.47,36.54,382694.0,26.1964,26.2467,26.1892,26.2395,382694.0
2017-10-12 10:10:00,36.54,36.56,36.52,36.54,239801.0,26.2395,26.2539,26.2251,26.2395,239801.0
2017-10-12 10:20:00,36.54,36.59,36.53,36.55,324493.0,26.2395,26.2754,26.2323,26.2467,324493.0
2017-10-12 10:30:00,36.55,36.58,36.53,36.57,238220.0,26.2467,26.2682,26.2323,26.261,238220.0
2017-10-12 10:40:00,36.56,36.6,36.56,36.59,346602.0,26.2539,26.2826,26.2539,26.2754,346602.0
2017-10-12 10:50:00,36.59,36.59,36.53,36.55,524578.0,26.2754,26.2754,26.2323,26.2467,524578.0
2017-10-12 11:00:00,36.55,36.57,36.48,36.51,517109.0,26.2467,26.261,26.1964,26.218,517109.0
2017-10-12 11:10:00,36.51,36.54,36.5,36.51,326892.0,26.218,26.2395,26.2108,26.218,326892.0
2017-10-12 11:20:00,36.51,36.57,36.49,36.56,419786.0,26.218,26.261,26.2036,26.2539,419786.0
2017-10-12 11:30:00,36.56,36.58,36.55,36.57,199951.0,26.2539,26.2682,26.2467,26.261,199951.0
2017-10-12 11:40:00,36.58,36.58,36.55,36.58,213369.0,26.2682,26.2682,26.2467,26.2682,213369.0
2017-10-12 11:50:00,36.58,36.58,36.5,36.52,211095.0,26.2682,26.2682,26.2108,26.2251,211095.0
2017-10-12 12:00:00,36.51,36.53,36.47,36.47,659114.0,26.218,26.2323,26.1892,26.1892,659114.0
2017-10-12 12:10:00,36.48,36.48,36.44,36.45,126822.0,26.1964,26.1964,26.1677,26.1749,126822.0
2017-10-12 12:20:00,36.45,36.46,36.36,36.37,277576.0,26.1749,26.1821,26.1102,26.1174,277576.0
2017-10-12 12:30:00,36.37,36.39,36.33,36.38,181948.0,26.1174,26.1318,26.0887,26.1246,181948.0
2017-10-12 12:40:00,36.39,36.39,36.34,36.38,175668.0,26.1318,26.1318,26.0959,26.1246,175668.0
2017-10-12 12:50:00,36.38,36.41,36.37,36.39,128121.0,26.1246,26.1461,26.1174,26.1318,128121.0
2017-10-12 13:00:00,36.39,36.39,36.36,36.36,84361.0,26.1318,26.1318,26.1102,26.1102,84361.0
2017-10-12 13:10:00,36.36,36.42,36.36,36.42,138763.0,26.1102,26.1533,26.1102,26.1533,138763.0
2017-10-12 13:20:00,36.41,36.42,36.38,36.41,189250.0,26.1461,26.1533,26.1246,26.1461,189250.0
2017-10-12 13:30:00,36.41,36.44,36.4,36.43,98949.0,26.1461,26.1677,26.139,26.1605,98949.0
2017-10-12 13:40:00,36.43,36.44,36.4,36.41,160340.0,26.1605,26.1677,26.139,26.1461,160340.0
2017-10-12 13:50:00,36.41,36.41,36.35,36.36,130485.0,26.1461,26.1461,26.1031,26.1102,130485.0
2017-10-12 14:00:00,36.36,36.39,36.35,36.39,141768.0,26.1102,26.1318,26.1031,26.1318,141768.0
2017-10-12 14:10:00,36.38,36.39,36.35,36.37,168476.0,26.1246,26.1318,26.1031,26.1174,168476.0
2017-10-12 14:20:00,36.37,36.38,36.35,36.36,165779.0,26.1174,26.1246,26.1031,26.1102,165779.0
2017-10-12 14:30:00,36.36,36.37,36.33,36.36,213936.0,26.1102,26.1174,26.0887,26.1102,213936.0
2017-10-12 14:40:00,36.36,36.37,36.33,36.34,194246.0,26.1102,26.1174,26.0887,26.0959,194246.0
2017-10-12 14:50:00,36.34,36.38,36.34,36.36,223815.0,26.0959,26.1246,26.0959,26.1102,223815.0
2017-10-12 15:00:00,36.36,36.37,36.34,36.36,150865.0,26.1102,26.1174,26.0959,26.1102,150865.0
2017-10-12 15:10:00,36.35,36.38,36.34,36.37,173404.0,26.1031,26.1246,26.0959,26.1174,173404.0
2017-10-12 15:20:00,36.37,36.38,36.35,36.38,187280.0,26.1174,26.1246,26.1031,26.1246,187280.0
2017-10-12 15:30:00,36.38,36.38,36.29,36.3,363200.0,26.1246,26.1246,26.06,26.0672,363200.0
2017-10-12 15:40:00,36.3,36.31,36.28,36.29,346046.0,26.0672,26.0743,26.0528,26.06,346046.0
2017-10-12 15:50:00,36.29,36.36,36.28,36.34,1196692.0,26.06,26.1102,26.0528,26.0959,1196692.0
2017-10-13 09:30:00,36.37,36.42,36.25,36.3,589553.0,26.1174,26.1533,26.0313,26.0672,589553.0
2017-10-13 09:40:00,36.31,36.32,36.26,36.32,309752.0,26.0743,26.0815,26.0384,26.0815,309752.0
2017-10-13 09:50:00,36.31,36.37,36.3,36.35,202225.0,26.0743,26.1174,26.0672,26.1031,202225.0
2017-10-13 10:00:00,36.35,36.42,36.34,36.41,277611.0,26.1031,26.1533,26.0959,26.1461,277611.0
2017-10-13 10:10:00,36.41,36.49,36.41,36.46,227956.0,26.1461,26.2036,26.1461,26.1821,227956.0
2017-10-13 10:20:00,36.47,36.48,36.44,36.46,251844.0,26.1892,26.1964,26.1677,26.1821,251844.0
2017-10-13 10:30:00,36.46,36.49,36.44,36.45,329883.0,26.1821,26.2036,26.1677,26.1749,329883.0
2017-10-13 10:40:00,36.44,36.48,36.42,36.45,331853.0,26.1677,26.1964,26.1533,26.1749,331853.0
2017-10-13 10:50:00,36.44,36.46,36.4,36.45,294908.0,26.1677,26.1821,26.139,26.1749,294908.0
2017-10-13 11:00:00,36.45,36.48,36.45,36.47,212908.0,26.1749,26.1964,26.1749,26.1892,212908.0
2017-10-13 11:10:00,36.46,36.48,36.45,36.45,149536.0,26.1821,26.1964,26.1749,26.1749,149536.0
2017-10-13 11:20:00,36.46,36.46,36.37,36.37,231160.0,26.1821,26.1821,26.1174,26.1174,231160.0
2017-10-13 11:30:00,36.37,36.39,36.34,36.34,255430.0,26.1174,26.1318,26.0959,26.0959,255430.0
2017-10-13 11:40:00,36.34,36.38,36.34,36.37,236703.0,26.0959,26.1246,26.0959,26.1174,236703.0
2017-10-13 11:50:00,36.36,36.39,36.35,36.36,184722.0,26.1102,26.1318,26.1031,26.1102,184722.0
2017-10-13 12:00:00,36.36,36.39,36.35,36.36,289207.0,26.1102,26.1318,26.1031,26.1102,289207.0
2017-10-13 12:10:00,36.37,36.43,36.36,36.41,251677.0,26.1174,26.1605,26.1102,26.1461,251677.0
2017-10-13 12:20:00,36.41,36.42,36.39,36.4,161212.0,26.1461,26.1533,26.1318,26.139,161212.0
2017-10-13 12:30:00,36.41,36.41,36.37,36.37,202858.0,26.1461,26.1461,26.1174,26.1174,202858.0
2017-10-13 12:40:00,36.38,36.41,36.37,36.39,148858.0,26.1246,26.1461,26.1174,26.1318,148858.0
2017-10-13 12:50:00,36.4,36.4,36.34,36.36,273726.0,26.139,26.139,26.0959,26.1102,273726.0
2017-10-13 13:00:00,36.36,36.39,36.35,36.39,145082.0,26.1102,26.1318,26.1031,26.1318,145082.0
2017-10-13 13:10:00,36.39,36.4,36.38,36.38,111145.0,26.1318,26.139,26.1246,26.1246,111145.0
2017-10-13 13:20:00,36.39,36.45,36.38,36.43,245490.0,26.1318,26.1749,26.1246,26.1605,245490.0
2017-10-13 13:30:00,36.44,36.45,36.42,36.45,134565.0,26.1677,26.1749,26.1533,26.1749,134565.0
2017-10-13 13:40:00,36.44,36.46,36.44,36.45,161275.0,26.1677,26.1821,26.1677,26.1749,161275.0
2017-10-13 13:50:00,36.45,36.49,36.44,36.49,201672.0,26.1749,26.2036,26.1677,26.2036,201672.0
2017-10-13 14:00:00,36.48,36.49,36.47,36.48,232129.0,26.1964,26.2036,26.1892,26.1964,232129.0
2017-10-13 14:10:00,36.48,36.49,36.47,36.49,171746.0,26.1964,26.2036,26.1892,26.2036,171746.0
2017-10-13 14:20:00,36.48,36.49,36.45,36.48,148452.0,26.1964,26.2036,26.1749,26.1964,148452.0
2017-10-13 14:30:00,36.48,36.48,36.43,36.45,292784.0,26.1964,26.1964,26.1605,26.1749,292784.0
2017-10-13 14:40:00,36.45,36.47,36.43,36.45,164199.0,26.1749,26.1892,26.1605,26.1749,164199.0
2017-10-13 14:50:00,36.45,36.46,36.42,36.43,212483.0,26.1749,26.1821,26.1533,26.1605,212483.0
2017-10-13 15:00:00,36.43,36.45,36.41,36.43,279174.0,26.1605,26.1749,26.1461,26.1605,279174.0
2017-10-13 15:10:00,36.43,36.44,36.42,36.43,152976.0,26.1605,26.1677,26.1533,26.1605,152976.0
2017-10-13 15:20:00,36.43,36.43,36.38,36.39,191590.0,26.1605,26.1605,26.1246,26.1318,191590.0
2017-10-13 15:30:00,36.39,36.41,36.35,36.36,366006.0,26.1318,26.1461,26.1031,26.1102,366006.0
2017-10-13 15:40:00,36.36,36.38,36.34,36.35,322829.0,26.1102,26.1246,26.0959,26.1031,322829.0
2017-10-13 15:50:00,36.35,36.37,36.32,36.35,1042615.0,26.1031,26.1174,26.0815,26.1031,1042615.0
2017-10-16 09:30:00,36.35,36.45,36.35,36.41,378483.0,26.1031,26.1749,26.1031,26.1461,378483.0
2017-10-16 09:40:00,36.42,36.48,36.41,36.46,184440.0,26.1533,26.1964,26.1461,26.1821,184440.0
2017-10-16 09:50:00,36.45,36.46,36.38,36.41,394184.0,26.1749,26.1821,26.1246,26.1461,394184.0
2017-10-16 10:00:00,36.41,36.43,36.36,36.36,151816.0,26.1461,26.1605,26.1102,26.1102,151816.0
2017-10-16 10:10:00,36.36,36.39,36.35,36.36,288029.0,26.1102,26.1318,26.1031,26.1102,288029.0
2017-10-16 10:20:00,36.36,36.38,36.32,36.36,307448.0,26.1102,26.1246,26.0815,26.1102,307448.0
2017-10-16 10:30:00,36.36,36.37,36.34,36.34,181955.0,26.1102,26.1174,26.0959,26.0959,181955.0
2017-10-16 10:40:00,36.34,36.37,36.34,36.37,172764.0,26.0959,26.1174,26.0959,26.1174,172764.0
2017-10-16 10:50:00,36.37,36.37,36.31,36.31,250379.0,26.1174,26.1174,26.0743,26.0743,250379.0
2017-10-16 11:00:00,36.32,36.35,36.29,36.3,245346.0,26.0815,26.1031,26.06,26.0672,245346.0
2017-10-16 11:10:00,36.3,36.31,36.26,36.27,236613.0,26.0672,26.0743,26.0384,26.0456,236613.0
2017-10-16 11:20:00,36.27,36.27,36.25,36.25,290109.0,26.0456,26.0456,26.0313,26.0313,290109.0
2017-10-16 11:30:00,36.25,36.26,36.2,36.21,210772.0,26.0313,26.0384,25.9953,26.0025,210772.0
2017-10-16 11:40:00,36.21,36.22,36.12,36.13,334261.0,26.0025,26.0097,25.9379,25.9451,334261.0
2017-10-16 11:50:00,36.14,36.15,36.11,36.14,227024.0,25.9523,25.9594,25.9307,25.9523,227024.0
2017-10-16 12:00:00,36.14,36.14,36.08,36.12,313444.0,25.9523,25.9523,25.9092,25.9379,313444.0
2017-10-16 12:10:00,36.12,36.12,36.08,36.08,282260.0,25.9379,25.9379,25.9092,25.9092,282260.0
2017-10-16 12:20:00,36.08,36.1,36.04,36.09,172349.0,25.9092,25.9235,25.8804,25.9164,172349.0
2017-10-16 12:30:00,36.09,36.1,36.03,36.05,403562.0,25.9164,25.9235,25.8733,25.8876,403562.0
2017-10-16 12:40:00,36.04,36.08,36.04,36.06,129228.0,25.8804,25.9092,25.8804,25.8948,129228.0
2017-10-16 12:50:00,36.07,36.07,36.01,36.03,166854.0,25.902,25.902,25.8589,25.8733,166854.0
2017-10-16 13:00:00,36.04,36.04,36.0,36.01,145798.0,25.8804,25.8804,25.8517,25.8589,145798.0
2017-10-16 13:10:00,36.0,36.01,35.96,35.98,239430.0,25.8517,25.8589,25.823,25.8374,239430.0
2017-10-16 13:20:00,35.98,36.02,35.97,36.02,184869.0,25.8374,25.8661,25.8302,25.8661,184869.0
2017-10-16 13:30:00,36.02,36.04,36.01,36.04,175481.0,25.8661,25.8804,25.8589,25.8804,175481.0
2017-10-16 13:40:00,36.04,36.05,36.01,36.02,119673.0,25.8804,25.8876,25.8589,25.8661,119673.0
2017-10-16 13:50:00,36.02,36.03,36.01,36.02,77441.0,25.8661,25.8733,25.8589,25.8661,77441.0
2017-10-16 14:00:00,36.02,36.03,35.99,36.02,211564.0,25.8661,25.8733,25.8445,25.8661,211564.0
2017-10-16 14:10:00,36.02,36.05,36.01,36.04,122042.0,25.8661,25.8876,25.8589,25.8804,122042.0
2017-10-16 14:20:00,36.03,36.04,35.99,36.01,202534.0,25.8733,25.8804,25.8445,25.8589,202534.0
2017-10-16 14:30:00,36.01,36.01,35.98,36.0,227675.0,25.8589,25.8589,25.8374,25.8517,227675.0
2017-10-16 14:40:00,36.0,36.0,35.96,35.96,150397.0,25.8517,25.8517,25.823,25.823,150397.0
2017-10-16 14:50:00,35.97,35.97,35.94,35.94,187511.0,25.8302,25.8302,25.8086,25.8086,187511.0
2017-10-16 15:00:00,35.95,35.99,35.94,35.97,358111.0,25.8158,25.8445,25.8086,25.8302,358111.0
2017-10-16 15:10:00,35.96,35.97,35.95,35.95,310144.0,25.823,25.8302,25.8158,25.8158,310144.0
2017-10-16 15:20:00,35.96,35.98,35.95,35.97,347705.0,25.823,25.8374,25.8158,25.8302,347705.0
2017-10-16 15:30:00,35.96,35.98,35.91,35.91,445480.0,25.823,25.8374,25.7871,25.7871,445480.0
2017-10-16 15:40:00,35.91,35.93,35.88,35.91,948682.0,25.7871,25.8015,25.7656,25.7871,948682.0
2017-10-16 15:50:00,35.91,35.99,35.9,35.97,1794716.0,25.7871,25.8445,25.7799,25.8302,1794716.0
2017-10-17 09:30:00,35.93,35.95,35.78,35.84,575786.0,25.8015,25.8158,25.6937,25.7368,575786.0
2017-10-17 09:40:00,35.84,35.89,35.8,35.87,241261.0,25.7368,25.7727,25.7081,25.7584,241261.0
2017-10-17 09:50:00,35.87,35.91,35.84,35.9,237199.0,25.7584,25.7871,25.7368,25.7799,237199.0
2017-10-17 10:00:00,35.89,35.93,35.87,35.9,223864.0,25.7727,25.8015,25.7584,25.7799,223864.0
2017-10-17 10:10:00,35.9,35.98,35.89,35.95,183082.0,25.7799,25.8374,25.7727,25.8158,183082.0
2017-10-17 10:20:00,35.95,35.97,35.86,35.88,420297.0,25.8158,25.8302,25.7512,25.7656,420297.0
2017-10-17 10:30:00,35.88,35.89,35.81,35.82,365379.0,25.7656,25.7727,25.7153,25.7225,365379.0
2017-10-17 10:40:00,35.82,35.88,35.81,35.86,286910.0,25.7225,25.7656,25.7153,25.7512,286910.0
2017-10-17 10:50:00,35.86,35.91,35.86,35.89,149522.0,25.7512,25.7871,25.7512,25.7727,149522.0
2017-10-17 11:00:00,35.89,35.92,35.88,35.89,145973.0,25.7727,25.7943,25.7656,25.7727,145973.0
2017-10-17 11:10:00,35.88,35.88,35.84,35.85,209197.0,25.7656,25.7656,25.7368,25.744,209197.0
2017-10-17 11:20:00,35.85,35.86,35.83,35.85,118539.0,25.744,25.7512,25.7296,25.744,118539.0
2017-10-17 11:30:00,35.86,35.86,35.79,35.8,187788.0,25.7512,25.7512,25.7009,25.7081,187788.0
2017-10-17 11:40:00,35.79,35.83,35.79,35.8,180576.0,25.7009,25.7296,25.7009,25.7081,180576.0
2017-10-17 11:50:00,35.8,35.81,35.76,35.77,159697.0,25.7081,25.7153,25.6794,25.6866,159697.0
2017-10-17 12:00:00,35.78,35.78,35.75,35.76,180241.0,25.6937,25.6937,25.6722,25.6794,180241.0
2017-10-17 12:10:00,35.76,35.79,35.75,35.77,167502.0,25.6794,25.7009,25.6722,25.6866,167502.0
2017-10-17 12:20:00,35.77,35.85,35.77,35.84,202083.0,25.6866,25.744,25.6866,25.7368,202083.0
2017-10-17 12:30:00,35.84,35.85,35.79,35.82,154146.0,25.7368,25.744,25.7009,25.7225,154146.0
2017-10-17 12:40:00,35.81,35.82,35.8,35.82,90349.0,25.7153,25.7225,25.7081,25.7225,90349.0
2017-10-17 12:50:00,35.82,35.85,35.79,35.8,154357.0,25.7225,25.744,25.7009,25.7081,154357.0
2017-10-17 13:00:00,35.79,35.85,35.79,35.84,150412.0,25.7009,25.744,25.7009,25.7368,150412.0
2017-10-17 13:10:00,35.83,35.85,35.81,35.83,160396.0,25.7296,25.744,25.7153,25.7296,160396.0
2017-10-17 13:20:00,35.83,35.87,35.82,35.85,229260.0,25.7296,25.7584,25.7225,25.744,229260.0
2017-10-17 13:30:00,35.85,35.88,35.85,35.88,195792.0,25.744,25.7656,25.744,25.7656,195792.0
2017-10-17 13:40:00,35.88,35.91,35.86,35.91,238879.0,25.7656,25.7871,25.7512,25.7871,238879.0
2017-10-17 13:50:00,35.91,35.95,35.89,35.95,282908.0,25.7871,25.8158,25.7727,25.8158,282908.0
2017-10-17 14:00:00,35.95,35.99,35.93,35.98,296968.0,25.8158,25.8445,25.8015,25.8374,296968.0
2017-10-17 14:10:00,35.98,36.06,35.98,36.05,388306.0,25.8374,25.8948,25.8374,25.8876,388306.0
2017-10-17 14:20:00,36.04,36.06,36.04,36.06,180155.0,25.8804,25.8948,25.8804,25.8948,180155.0
2017-10-17 14:30:00,36.06,36.11,36.05,36.1,569574.0,25.8948,25.9307,25.8876,25.9235,569574.0
2017-10-17 14:40:00,36.1,36.2,36.1,36.19,386438.0,25.9235,25.9953,25.9235,25.9882,386438.0
2017-10-17 14:50:00,36.2,36.23,36.19,36.22,440421.0,25.9953,26.0169,25.9882,26.0097,440421.0
2017-10-17 15:00:00,36.22,36.33,36.21,36.31,516972.0,26.0097,26.0887,26.0025,26.0743,516972.0
2017-10-17 15:10:00,36.31,36.32,36.21,36.22,430542.0,26.0743,26.0815,26.0025,26.0097,430542.0
2017-10-17 15:20:00,36.21,36.25,36.18,36.25,406976.0,26.0025,26.0313,25.981,26.0313,406976.0
2017-10-17 15:30:00,36.25,36.32,36.21,36.21,612314.0,26.0313,26.0815,26.0025,26.0025,612314.0
2017-10-17 15:40:00,36.22,36.24,36.18,36.18,570888.0,26.0097,26.0241,25.981,25.981,570888.0
2017-10-17 15:50:00,36.18,36.22,36.18,36.21,1063441.0,25.981,26.0097,25.981,26.0025,1063441.0
2017-10-18 09:30:00,36.25,36.29,36.13,36.2,424690.0,26.0313,26.06,25.9451,25.9953,424690.0
2017-10-18 09:40:00,36.2,36.28,36.19,36.25,259551.0,25.9953,26.0528,25.9882,26.0313,259551.0
2017-10-18 09:50:00,36.25,36.29,36.18,36.18,264744.0,26.0313,26.06,25.981,25.981,264744.0
2017-10-18 10:00:00,36.19,36.22,36.06,36.09,662917.0,25.9882,26.0097,25.8948,25.9164,662917.0
2017-10-18 10:10:00,36.1,36.11,36.02,36.05,574075.0,25.9235,25.9307,25.8661,25.8876,574075.0
2017-10-18 10:20:00,36.04,36.07,36.0,36.02,243897.0,25.8804,25.902,25.8517,25.8661,243897.0
2017-10-18 10:30:00,36.01,36.02,35.94,35.98,505295.0,25.8589,25.8661,25.8086,25.8374,505295.0
2017-10-18 10:40:00,35.98,36.03,35.97,36.01,404550.0,25.8374,25.8733,25.8302,25.8589,404550.0
2017-10-18 10:50:00,36.01,36.01,35.94,35.96,310297.0,25.8589,25.8589,25.8086,25.823,310297.0
2017-10-18 11:00:00,35.96,35.98,35.91,35.94,165106.0,25.823,25.8374,25.7871,25.8086,165106.0
2017-10-18 11:10:00,35.94,35.94,35.9,35.92,189747.0,25.8086,25.8086,25.7799,25.7943,189747.0
2017-10-18 11:20:00,35.92,35.93,35.86,35.91,221078.0,25.7943,25.8015,25.7512,25.7871,221078.0
2017-10-18 11:30:00,35.91,35.92,35.87,35.91,176891.0,25.7871,25.7943,25.7584,25.7871,176891.0
2017-10-18 11:40:00,35.91,35.93,35.89,35.9,132702.0,25.7871,25.8015,25.7727,25.7799,132702.0
2017-10-18 11:50:00,35.9,35.91,35.85,35.86,180526.0,25.7799,25.7871,25.744,25.7512,180526.0
2017-10-18 12:00:00,35.85,35.89,35.85,35.89,138284.0,25.744,25.7727,25.744,25.7727,138284.0
2017-10-18 12:10:00,35.89,35.89,35.85,35.86,148789.0,25.7727,25.7727,25.744,25.7512,148789.0
2017-10-18 12:20:00,35.86,35.91,35.85,35.9,214451.0,25.7512,25.7871,25.744,25.7799,214451.0
2017-10-18 12:30:00,35.9,35.93,35.88,35.93,163443.0,25.7799,25.8015,25.7656,25.8015,163443.0
2017-10-18 12:40:00,35.93,35.93,35.89,35.9,103855.0,25.8015,25.8015,25.7727,25.7799,103855.0
2017-10-18 12:50:00,35.9,35.91,35.88,35.9,161228.0,25.7799,25.7871,25.7656,25.7799,161228.0
2017-10-18 13:00:00,35.9,35.94,35.9,35.94,111979.0,25.7799,25.8086,25.7799,25.8086,111979.0
2017-10-18 13:10:00,35.94,35.99,35.93,35.99,134323.0,25.8086,25.8445,25.8015,25.8445,134323.0
2017-10-18 13:20:00,35.99,36.01,35.97,35.99,187769.0,25.8445,25.8589,25.8302,25.8445,187769.0
2017-10-18 13:30:00,35.99,35.99,35.96,35.96,141586.0,25.8445,25.8445,25.823,25.823,141586.0
2017-10-18 13:40:00,35.96,35.97,35.94,35.95,139893.0,25.823,25.8302,25.8086,25.8158,139893.0
2017-10-18 13:50:00,35.95,35.96,35.9,35.9,297623.0,25.8158,25.823,25.7799,25.7799,297623.0
2017-10-18 14:00:00,35.91,35.91,35.88,35.89,354480.0,25.7871,25.7871,25.7656,25.7727,354480.0
2017-10-18 14:10:00,35.89,35.9,35.85,35.85,313766.0,25.7727,25.7799,25.744,25.744,313766.0
2017-10-18 14:20:00,35.86,35.86,35.79,35.82,446334.0,25.7512,25.7512,25.7009,25.7225,446334.0
2017-10-18 14:30:00,35.83,35.86,35.82,35.83,203150.0,25.7296,25.7512,25.7225,25.7296,203150.0
2017-10-18 14:40:00,35.84,35.85,35.79,35.81,343896.0,25.7368,25.744,25.7009,25.7153,343896.0
2017-10-18 14:50:00,35.82,35.82,35.79,35.8,303735.0,25.7225,25.7225,25.7009,25.7081,303735.0
2017-10-18 15:00:00,35.8,35.83,35.79,35.81,297762.0,25.7081,25.7296,25.7009,25.7153,297762.0
2017-10-18 15:10:00,35.81,35.84,35.8,35.8,511934.0,25.7153,25.7368,25.7081,25.7081,511934.0
2017-10-18 15:20:00,35.81,35.82,35.79,35.81,366130.0,25.7153,25.7225,25.7009,25.7153,366130.0
2017-10-18 15:30:00,35.82,35.83,35.79,35.81,351998.0,25.7225,25.7296,25.7009,25.7153,351998.0
2017-10-18 15:40:00,35.82,35.83,35.79,35.8,529942.0,25.7225,25.7296,25.7009,25.7081,529942.0
2017-10-18 15:50:00,35.81,35.85,35.79,35.83,1096023.0,25.7153,25.744,25.7009,25.7296,1096023.0
2017-10-19 09:30:00,35.89,36.02,35.88,36.0,735124.0,25.7727,25.8661,25.7656,25.8517,735124.0
2017-10-19 09:40:00,35.99,36.04,35.89,35.98,338022.0,25.8445,25.8804,25.7727,25.8374,338022.0
2017-10-19 09:50:00,35.98,35.99,35.86,35.91,359854.0,25.8374,25.8445,25.7512,25.7871,359854.0
2017-10-19 10:00:00,35.92,35.93,35.84,35.88,279560.0,25.7943,25.8015,25.7368,25.7656,279560.0
2017-10-19 10:10:00,35.88,35.99,35.87,35.98,305141.0,25.7656,25.8445,25.7584,25.8374,305141.0
2017-10-19 10:20:00,35.98,36.1,35.98,36.07,616108.0,25.8374,25.9235,25.8374,25.902,616108.0
2017-10-19 10:30:00,36.07,36.08,36.01,36.05,346883.0,25.902,25.9092,25.8589,25.8876,346883.0
2017-10-19 10:40:00,36.05,36.13,36.05,36.13,188935.0,25.8876,25.9451,25.8876,25.9451,188935.0
2017-10-19 10:50:00,36.13,36.15,36.06,36.1,239716.0,25.9451,25.9594,25.8948,25.9235,239716.0
2017-10-19 11:00:00,36.11,36.13,36.08,36.12,239173.0,25.9307,25.9451,25.9092,25.9379,239173.0
2017-10-19 11:10:00,36.11,36.14,36.1,36.13,321820.0,25.9307,25.9523,25.9235,25.9451,321820.0
2017-10-19 11:20:00,36.14,36.14,36.06,36.1,335412.0,25.9523,25.9523,25.8948,25.9235,335412.0
2017-10-19 11:30:00,36.1,36.12,36.09,36.11,118278.0,25.9235,25.9379,25.9164,25.9307,118278.0
2017-10-19 11:40:00,36.11,36.11,36.07,36.08,143928.0,25.9307,25.9307,25.902,25.9092,143928.0
2017-10-19 11:50:00,36.09,36.1,36.06,36.06,156461.0,25.9164,25.9235,25.8948,25.8948,156461.0
2017-10-19 12:00:00,36.06,36.1,36.06,36.08,164242.0,25.8948,25.9235,25.8948,25.9092,164242.0
2017-10-19 12:10:00,36.08,36.1,36.05,36.09,225488.0,25.9092,25.9235,25.8876,25.9164,225488.0
2017-10-19 12:20:00,36.09,36.12,36.08,36.1,301388.0,25.9164,25.9379,25.9092,25.9235,301388.0
2017-10-19 12:30:00,36.1,36.15,36.1,36.15,149282.0,25.9235,25.9594,25.9235,25.9594,149282.0
2017-10-19 12:40:00,36.15,36.2,36.13,36.18,254782.0,25.9594,25.9953,25.9451,25.981,254782.0
2017-10-19 12:50:00,36.18,36.21,36.18,36.21,129239.0,25.981,26.0025,25.981,26.0025,129239.0
2017-10-19 13:00:00,36.2,36.25,36.2,36.23,186184.0,25.9953,26.0313,25.9953,26.0169,186184.0
2017-10-19 13:10:00,36.23,36.25,36.2,36.2,217059.0,26.0169,26.0313,25.9953,25.9953,217059.0
2017-10-19 13:20:00,36.2,36.23,36.2,36.21,135359.0,25.9953,26.0169,25.9953,26.0025,135359.0
2017-10-19 13:30:00,36.22,36.27,36.21,36.26,415246.0,26.0097,26.0456,26.0025,26.0384,415246.0
2017-10-19 13:40:00,36.27,36.34,36.26,36.3,536764.0,26.0456,26.0959,26.0384,26.0672,536764.0
2017-10-19 13:50:00,36.3,36.32,36.29,36.3,158574.0,26.0672,26.0815,26.06,26.0672,158574.0
2017-10-19 14:00:00,36.3,36.33,36.3,36.32,241430.0,26.0672,26.0887,26.0672,26.0815,241430.0
2017-10-19 14:10:00,36.33,36.33,36.28,36.33,346653.0,26.0887,26.0887,26.0528,26.0887,346653.0
2017-10-19 14:20:00,36.33,36.33,36.29,36.32,299596.0,26.0887,26.0887,26.06,26.0815,299596.0
2017-10-19 14:30:00,36.32,36.36,36.31,36.35,416474.0,26.0815,26.1102,26.0743,26.1031,416474.0
2017-10-19 14:40:00,36.34,36.36,36.31,36.32,208449.0,26.0959,26.1102,26.0743,26.0815,208449.0
2017-10-19 14:50:00,36.33,36.33,36.3,36.31,247703.0,26.0887,26.0887,26.0672,26.0743,247703.0
2017-10-19 15:00:00,36.31,36.38,36.3,36.37,917524.0,26.0743,26.1246,26.0672,26.1174,917524.0
2017-10-19 15:10:00,36.37,36.37,36.35,36.37,287899.0,26.1174,26.1174,26.1031,26.1174,287899.0
2017-10-19 15:20:00,36.37,36.37,36.33,36.34,430296.0,26.1174,26.1174,26.0887,26.0959,430296.0
2017-10-19 15:30:00,36.34,36.36,36.31,36.31,560373.0,26.0959,26.1102,26.0743,26.0743,560373.0
2017-10-19 15:40:00,36.32,36.33,36.29,36.3,670577.0,26.0815,26.0887,26.06,26.0672,670577.0
2017-10-19 15:50:00,36.3,36.3,36.21,36.24,2154074.0,26.0672,26.0672,26.0025,26.0241,2154074.0
2017-10-20 09:30:00,36.3,36.3,36.13,36.19,1801887.0,26.0672,26.0672,25.9451,25.9882,1801887.0
2017-10-20 09:40:00,36.18,36.31,36.18,36.27,275843.0,25.981,26.0743,25.981,26.0456,275843.0
2017-10-20 09:50:00,36.27,36.3,36.18,36.23,314671.0,26.0456,26.0672,25.981,26.0169,314671.0
2017-10-20 10:00:00,36.23,36.27,36.13,36.18,284340.0,26.0169,26.0456,25.9451,25.981,284340.0
2017-10-20 10:10:00,36.18,36.22,36.15,36.16,281535.0,25.981,26.0097,25.9594,25.9666,281535.0
2017-10-20 10:20:00,36.16,36.23,36.16,36.16,269804.0,25.9666,26.0169,25.9666,25.9666,269804.0
2017-10-20 10:30:00,36.16,36.19,36.14,36.18,187924.0,25.9666,25.9882,25.9523,25.981,187924.0
2017-10-20 10:40:00,36.17,36.2,36.15,36.18,191215.0,25.9738,25.9953,25.9594,25.981,191215.0
2017-10-20 10:50:00,36.17,36.21,36.16,36.19,183170.0,25.9738,26.0025,25.9666,25.9882,183170.0
2017-10-20 11:00:00,36.19,36.24,36.18,36.24,274624.0,25.9882,26.0241,25.981,26.0241,274624.0
2017-10-20 11:10:00,36.23,36.24,36.18,36.19,242309.0,26.0169,26.0241,25.981,25.9882,242309.0
2017-10-20 11:20:00,36.19,36.2,36.08,36.09,619473.0,25.9882,25.9953,25.9092,25.9164,619473.0
2017-10-20 11:30:00,36.09,36.11,36.05,36.05,363760.0,25.9164,25.9307,25.8876,25.8876,363760.0
2017-10-20 11:40:00,36.05,36.08,36.03,36.08,192594.0,25.8876,25.9092,25.8733,25.9092,192594.0
2017-10-20 11:50:00,36.07,36.12,36.06,36.12,219030.0,25.902,25.9379,25.8948,25.9379,219030.0
2017-10-20 12:00:00,36.12,36.13,36.09,36.11,197686.0,25.9379,25.9451,25.9164,25.9307,197686.0
2017-10-20 12:10:00,36.11,36.14,36.11,36.13,180522.0,25.9307,25.9523,25.9307,25.9451,180522.0
2017-10-20 12:20:00,36.14,36.17,36.13,36.16,408044.0,25.9523,25.9738,25.9451,25.9666,408044.0
2017-10-20 12:30:00,36.16,36.17,36.11,36.13,440918.0,25.9666,25.9738,25.9307,25.9451,440918.0
2017-10-20 12:40:00,36.13,36.14,36.11,36.13,102928.0,25.9451,25.9523,25.9307,25.9451,102928.0
2017-10-20 12:50:00,36.13,36.18,36.12,36.18,215306.0,25.9451,25.981,25.9379,25.981,215306.0
2017-10-20 13:00:00,36.18,36.23,36.17,36.23,234638.0,25.981,26.0169,25.9738,26.0169,234638.0
2017-10-20 13:10:00,36.23,36.26,36.22,36.25,243509.0,26.0169,26.0384,26.0097,26.0313,243509.0
2017-10-20 13:20:00,36.25,36.29,36.24,36.26,285494.0,26.0313,26.06,26.0241,26.0384,285494.0
2017-10-20 13:30:00,36.25,36.33,36.24,36.3,296827.0,26.0313,26.0887,26.0241,26.0672,296827.0
2017-10-20 13:40:00,36.3,36.38,36.3,36.38,260847.0,26.0672,26.1246,26.0672,26.1246,260847.0
2017-10-20 13:50:00,36.38,36.38,36.35,36.36,334178.0,26.1246,26.1246,26.1031,26.1102,334178.0
2017-10-20 14:00:00,36.36,36.38,36.34,36.37,189361.0,26.1102,26.1246,26.0959,26.1174,189361.0
2017-10-20 14:10:00,36.37,36.37,36.34,36.35,190209.0,26.1174,26.1174,26.0959,26.1031,190209.0
2017-10-20 14:20:00,36.35,36.38,36.32,36.34,387455.0,26.1031,26.1246,26.0815,26.0959,387455.0
2017-10-20 14:30:00,36.34,36.37,36.34,36.35,246464.0,26.0959,26.1174,26.0959,26.1031,246464.0
2017-10-20 14:40:00,36.35,36.36,36.3,36.3,207095.0,26.1031,26.1102,26.0672,26.0672,207095.0
2017-10-20 14:50:00,36.3,36.31,36.25,36.25,275526.0,26.0672,26.0743,26.0313,26.0313,275526.0
2017-10-20 15:00:00,36.25,36.29,36.21,36.29,357748.0,26.0313,26.06,26.0025,26.06,357748.0
2017-10-20 15:10:00,36.29,36.36,36.28,36.32,347639.0,26.06,26.1102,26.0528,26.0815,347639.0
2017-10-20 15:20:00,36.32,36.33,36.29,36.32,218583.0,26.0815,26.0887,26.06,26.0815,218583.0
2017-10-20 15:30:00,36.32,36.38,36.31,36.34,435884.0,26.0815,26.1246,26.0743,26.0959,435884.0
2017-10-20 15:40:00,36.34,36.38,36.32,36.36,463917.0,26.0959,26.1246,26.0815,26.1102,463917.0
2017-10-20 15:50:00,36.36,36.42,36.35,36.41,1426137.0,26.1102,26.1533,26.1031,26.1461,1426137.0
2017-10-23 09:30:00,36.3,36.54,36.3,36.52,920609.0,26.0672,26.2395,26.0672,26.2251,920609.0
2017-10-23 09:40:00,36.51,36.54,36.49,36.53,711654.0,26.218,26.2395,26.2036,26.2323,711654.0
2017-10-23 09:50:00,36.54,36.6,36.51,36.6,409625.0,26.2395,26.2826,26.218,26.2826,409625.0
2017-10-23 10:00:00,36.59,36.65,36.55,36.59,470303.0,26.2754,26.3185,26.2467,26.2754,470303.0
2017-10-23 10:10:00,36.59,36.66,36.57,36.66,319803.0,26.2754,26.3257,26.261,26.3257,319803.0
2017-10-23 10:20:00,36.66,36.67,36.63,36.65,377365.0,26.3257,26.3329,26.3041,26.3185,377365.0
2017-10-23 10:30:00,36.64,36.74,36.64,36.73,379713.0,26.3113,26.3831,26.3113,26.3759,379713.0
2017-10-23 10:40:00,36.73,36.78,36.7,36.7,315110.0,26.3759,26.4118,26.3544,26.3544,315110.0
2017-10-23 10:50:00,36.7,36.71,36.65,36.67,186520.0,26.3544,26.3616,26.3185,26.3329,186520.0
2017-10-23 11:00:00,36.67,36.7,36.64,36.64,141015.0,26.3329,26.3544,26.3113,26.3113,141015.0
2017-10-23 11:10:00,36.65,36.65,36.51,36.53,243564.0,26.3185,26.3185,26.218,26.2323,243564.0
2017-10-23 11:20:00,36.53,36.57,36.53,36.56,214266.0,26.2323,26.261,26.2323,26.2539,214266.0
2017-10-23 11:30:00,36.56,36.57,36.5,36.51,325179.0,26.2539,26.261,26.2108,26.218,325179.0
2017-10-23 11:40:00,36.5,36.52,36.5,36.52,145037.0,26.2108,26.2251,26.2108,26.2251,145037.0
2017-10-23 11:50:00,36.52,36.53,36.5,36.51,140881.0,26.2251,26.2323,26.2108,26.218,140881.0
2017-10-23 12:00:00,36.52,36.54,36.5,36.52,113506.0,26.2251,26.2395,26.2108,26.2251,113506.0
2017-10-23 12:10:00,36.51,36.54,36.5,36.53,72865.0,26.218,26.2395,26.2108,26.2323,72865.0
2017-10-23 12:20:00,36.54,36.57,36.52,36.54,177735.0,26.2395,26.261,26.2251,26.2395,177735.0
2017-10-23 12:30:00,36.54,36.54,36.52,36.52,115558.0,26.2395,26.2395,26.2251,26.2251,115558.0
2017-10-23 12:40:00,36.53,36.55,36.52,36.53,225468.0,26.2323,26.2467,26.2251,26.2323,225468.0
2017-10-23 12:50:00,36.54,36.54,36.51,36.52,131513.0,26.2395,26.2395,26.218,26.2251,131513.0
2017-10-23 13:00:00,36.52,36.53,36.51,36.52,115148.0,26.2251,26.2323,26.218,26.2251,115148.0
2017-10-23 13:10:00,36.52,36.52,36.5,36.51,80550.0,26.2251,26.2251,26.2108,26.218,80550.0
2017-10-23 13:20:00,36.51,36.54,36.5,36.52,127340.0,26.218,26.2395,26.2108,26.2251,127340.0
2017-10-23 13:30:00,36.52,36.55,36.51,36.54,188275.0,26.2251,26.2467,26.218,26.2395,188275.0
2017-10-23 13:40:00,36.53,36.6,36.53,36.58,150383.0,26.2323,26.2826,26.2323,26.2682,150383.0
2017-10-23 13:50:00,36.57,36.6,36.56,36.58,262706.0,26.261,26.2826,26.2539,26.2682,262706.0
2017-10-23 14:00:00,36.58,36.6,36.56,36.58,237617.0,26.2682,26.2826,26.2539,26.2682,237617.0
2017-10-23 14:10:00,36.58,36.59,36.52,36.52,297085.0,26.2682,26.2754,26.2251,26.2251,297085.0
2017-10-23 14:20:00,36.52,36.57,36.5,36.57,303946.0,26.2251,26.261,26.2108,26.261,303946.0
2017-10-23 14:30:00,36.57,36.57,36.55,36.55,85699.0,26.261,26.261,26.2467,26.2467,85699.0
2017-10-23 14:40:00,36.55,36.56,36.51,36.52,231048.0,26.2467,26.2539,26.218,26.2251,231048.0
2017-10-23 14:50:00,36.52,36.55,36.51,36.54,205242.0,26.2251,26.2467,26.218,26.2395,205242.0
2017-10-23 15:00:00,36.54,36.54,36.5,36.51,305839.0,26.2395,26.2395,26.2108,26.218,305839.0
2017-10-23 15:10:00,36.51,36.51,36.46,36.47,214169.0,26.218,26.218,26.1821,26.1892,214169.0
2017-10-23 15:20:00,36.47,36.48,36.45,36.47,172320.0,26.1892,26.1964,26.1749,26.1892,172320.0
2017-10-23 15:30:00,36.47,36.48,36.43,36.45,459498.0,26.1892,26.1964,26.1605,26.1749,459498.0
2017-10-23 15:40:00,36.45,36.47,36.43,36.45,448032.0,26.1749,26.1892,26.1605,26.1749,448032.0
2017-10-23 15:50:00,36.45,36.45,36.39,36.41,1718734.0,26.1749,26.1749,26.1318,26.1461,1718734.0
2017-10-24 09:30:00,36.45,36.53,36.24,36.27,828163.0,26.1749,26.2323,26.0241,26.0456,828163.0
2017-10-24 09:40:00,36.27,36.27,36.04,36.05,331361.0,26.0456,26.0456,25.8804,25.8876,331361.0
2017-10-24 09:50:00,36.04,36.07,35.99,36.02,362808.0,25.8804,25.902,25.8445,25.8661,362808.0
2017-10-24 10:00:00,36.01,36.12,35.99,36.11,304064.0,25.8589,25.9379,25.8445,25.9307,304064.0
2017-10-24 10:10:00,36.11,36.18,36.03,36.08,237542.0,25.9307,25.981,25.8733,25.9092,237542.0
2017-10-24 10:20:00,36.07,36.14,36.06,36.13,275358.0,25.902,25.9523,25.8948,25.9451,275358.0
2017-10-24 10:30:00,36.14,36.24,36.12,36.21,309253.0,25.9523,26.0241,25.9379,26.0025,309253.0
2017-10-24 10:40:00,36.2,36.22,36.15,36.15,214060.0,25.9953,26.0097,25.9594,25.9594,214060.0
2017-10-24 10:50:00,36.16,36.24,36.15,36.24,232990.0,25.9666,26.0241,25.9594,26.0241,232990.0
2017-10-24 11:00:00,36.23,36.31,36.23,36.3,317647.0,26.0169,26.0743,26.0169,26.0672,317647.0
2017-10-24 11:10:00,36.3,36.37,36.29,36.37,377312.0,26.0672,26.1174,26.06,26.1174,377312.0
2017-10-24 11:20:00,36.37,36.38,36.32,36.34,332348.0,26.1174,26.1246,26.0815,26.0959,332348.0
2017-10-24 11:30:00,36.34,36.34,36.29,36.33,163107.0,26.0959,26.0959,26.06,26.0887,163107.0
2017-10-24 11:40:00,36.33,36.35,36.3,36.33,232402.0,26.0887,26.1031,26.0672,26.0887,232402.0
2017-10-24 11:50:00,36.32,36.37,36.31,36.36,293969.0,26.0815,26.1174,26.0743,26.1102,293969.0
2017-10-24 12:00:00,36.35,36.41,36.35,36.36,280055.0,26.1031,26.1461,26.1031,26.1102,280055.0
2017-10-24 12:10:00,36.36,36.39,36.33,36.38,196108.0,26.1102,26.1318,26.0887,26.1246,196108.0
2017-10-24 12:20:00,36.38,36.4,36.35,36.36,166598.0,26.1246,26.139,26.1031,26.1102,166598.0
2017-10-24 12:30:00,36.36,36.39,36.35,36.38,403191.0,26.1102,26.1318,26.1031,26.1246,403191.0
2017-10-24 12:40:00,36.39,36.42,36.37,36.4,167556.0,26.1318,26.1533,26.1174,26.139,167556.0
2017-10-24 12:50:00,36.41,36.41,36.38,36.4,99739.0,26.1461,26.1461,26.1246,26.139,99739.0
2017-10-24 13:00:00,36.4,36.4,36.37,36.38,216264.0,26.139,26.139,26.1174,26.1246,216264.0
2017-10-24 13:10:00,36.38,36.39,36.34,36.37,158637.0,26.1246,26.1318,26.0959,26.1174,158637.0
2017-10-24 13:20:00,36.37,36.38,36.36,36.36,94872.0,26.1174,26.1246,26.1102,26.1102,94872.0
2017-10-24 13:30:00,36.37,36.4,36.36,36.39,165609.0,26.1174,26.139,26.1102,26.1318,165609.0
2017-10-24 13:40:00,36.39,36.39,36.34,36.36,172494.0,26.1318,26.1318,26.0959,26.1102,172494.0
2017-10-24 13:50:00,36.36,36.37,36.32,36.37,192076.0,26.1102,26.1174,26.0815,26.1174,192076.0
2017-10-24 14:00:00,36.37,36.38,36.35,36.35,166921.0,26.1174,26.1246,26.1031,26.1031,166921.0
2017-10-24 14:10:00,36.36,36.38,36.32,36.34,266522.0,26.1102,26.1246,26.0815,26.0959,266522.0
2017-10-24 14:20:00,36.34,36.38,36.34,36.37,159080.0,26.0959,26.1246,26.0959,26.1174,159080.0
2017-10-24 14:30:00,36.38,36.4,36.37,36.38,217652.0,26.1246,26.139,26.1174,26.1246,217652.0
2017-10-24 14:40:00,36.39,36.4,36.37,36.39,350594.0,26.1318,26.139,26.1174,26.1318,350594.0
2017-10-24 14:50:00,36.39,36.42,36.37,36.38,346047.0,26.1318,26.1533,26.1174,26.1246,346047.0
2017-10-24 15:00:00,36.39,36.39,36.3,36.32,281882.0,26.1318,26.1318,26.0672,26.0815,281882.0
2017-10-24 15:10:00,36.32,36.33,36.27,36.28,220221.0,26.0815,26.0887,26.0456,26.0528,220221.0
2017-10-24 15:20:00,36.27,36.31,36.27,36.29,261987.0,26.0456,26.0743,26.0456,26.06,261987.0
2017-10-24 15:30:00,36.28,36.32,36.28,36.3,332712.0,26.0528,26.0815,26.0528,26.0672,332712.0
2017-10-24 15:40:00,36.3,36.31,36.25,36.26,414757.0,26.0672,26.0743,26.0313,26.0384,414757.0
2017-10-24 15:50:00,36.26,36.28,36.23,36.27,1168401.0,26.0384,26.0528,26.0169,26.0456,1168401.0
2017-10-25 09:30:00,36.2,36.27,36.15,36.17,425763.0,25.9953,26.0456,25.9594,25.9738,425763.0
2017-10-25 09:40:00,36.18,36.25,36.14,36.2,187205.0,25.981,26.0313,25.9523,25.9953,187205.0
2017-10-25 09:50:00,36.2,36.26,36.19,36.2,312737.0,25.9953,26.0384,25.9882,25.9953,312737.0
2017-10-25 10:00:00,36.2,36.29,36.18,36.27,177426.0,25.9953,26.06,25.981,26.0456,177426.0
2017-10-25 10:10:00,36.26,36.27,36.11,36.14,445657.0,26.0384,26.0456,25.9307,25.9523,445657.0
2017-10-25 10:20:00,36.14,36.14,36.01,36.04,414289.0,25.9523,25.9523,25.8589,25.8804,414289.0
2017-10-25 10:30:00,36.05,36.09,35.98,36.04,572564.0,25.8876,25.9164,25.8374,25.8804,572564.0
2017-10-25 10:40:00,36.05,36.11,36.01,36.11,303140.0,25.8876,25.9307,25.8589,25.9307,303140.0
2017-10-25 10:50:00,36.11,36.12,36.02,36.02,382757.0,25.9307,25.9379,25.8661,25.8661,382757.0
2017-10-25 11:00:00,36.02,36.04,35.98,36.04,778928.0,25.8661,25.8804,25.8374,25.8804,778928.0
2017-10-25 11:10:00,36.03,36.07,35.99,36.04,509233.0,25.8733,25.902,25.8445,25.8804,509233.0
2017-10-25 11:20:00,36.04,36.08,36.0,36.07,556241.0,25.8804,25.9092,25.8517,25.902,556241.0
2017-10-25 11:30:00,36.07,36.09,36.05,36.08,296192.0,25.902,25.9164,25.8876,25.9092,296192.0
2017-10-25 11:40:00,36.09,36.14,36.06,36.13,355895.0,25.9164,25.9523,25.8948,25.9451,355895.0
2017-10-25 11:50:00,36.13,36.14,36.01,36.01,747049.0,25.9451,25.9523,25.8589,25.8589,747049.0
2017-10-25 12:00:00,36.01,36.02,35.96,35.98,189624.0,25.8589,25.8661,25.823,25.8374,189624.0
2017-10-25 12:10:00,35.98,36.0,35.95,35.99,245280.0,25.8374,25.8517,25.8158,25.8445,245280.0
2017-10-25 12:20:00,35.99,36.0,35.92,35.94,373119.0,25.8445,25.8517,25.7943,25.8086,373119.0
2017-10-25 12:30:00,35.94,35.96,35.92,35.93,192891.0,25.8086,25.823,25.7943,25.8015,192891.0
2017-10-25 12:40:00,35.93,36.05,35.93,36.01,148881.0,25.8015,25.8876,25.8015,25.8589,148881.0
2017-10-25 12:50:00,36.02,36.1,36.01,36.09,177024.0,25.8661,25.9235,25.8589,25.9164,177024.0
2017-10-25 13:00:00,36.09,36.1,36.04,36.09,123859.0,25.9164,25.9235,25.8804,25.9164,123859.0
2017-10-25 13:10:00,36.09,36.11,36.05,36.08,171583.0,25.9164,25.9307,25.8876,25.9092,171583.0
2017-10-25 13:20:00,36.08,36.1,36.05,36.07,117998.0,25.9092,25.9235,25.8876,25.902,117998.0
2017-10-25 13:30:00,36.07,36.1,36.06,36.08,81962.0,25.902,25.9235,25.8948,25.9092,81962.0
2017-10-25 13:40:00,36.08,36.09,36.06,36.08,203526.0,25.9092,25.9164,25.8948,25.9092,203526.0
2017-10-25 13:50:00,36.08,36.1,36.08,36.08,193024.0,25.9092,25.9235,25.9092,25.9092,193024.0
2017-10-25 14:00:00,36.08,36.14,36.08,36.1,242474.0,25.9092,25.9523,25.9092,25.9235,242474.0
2017-10-25 14:10:00,36.11,36.16,36.1,36.14,290847.0,25.9307,25.9666,25.9235,25.9523,290847.0
2017-10-25 14:20:00,36.15,36.18,36.14,36.16,320561.0,25.9594,25.981,25.9523,25.9666,320561.0
2017-10-25 14:30:00,36.16,36.35,36.16,36.26,1102846.0,25.9666,26.1031,25.9666,26.0384,1102846.0
2017-10-25 14:40:00,36.26,36.3,36.2,36.22,472899.0,26.0384,26.0672,25.9953,26.0097,472899.0
2017-10-25 14:50:00,36.22,36.22,36.14,36.14,235153.0,26.0097,26.0097,25.9523,25.9523,235153.0
2017-10-25 15:00:00,36.14,36.19,36.13,36.16,322431.0,25.9523,25.9882,25.9451,25.9666,322431.0
2017-10-25 15:10:00,36.16,36.2,36.16,36.18,217110.0,25.9666,25.9953,25.9666,25.981,217110.0
2017-10-25 15:20:00,36.17,36.2,36.17,36.18,505061.0,25.9738,25.9953,25.9738,25.981,505061.0
2017-10-25 15:30:00,36.17,36.21,36.16,36.18,314534.0,25.9738,26.0025,25.9666,25.981,314534.0
2017-10-25 15:40:00,36.17,36.18,36.11,36.11,282438.0,25.9738,25.981,25.9307,25.9307,282438.0
2017-10-25 15:50:00,36.11,36.19,36.1,36.16,783174.0,25.9307,25.9882,25.9235,25.9666,783174.0
2017-10-26 09:30:00,36.09,36.22,36.0,36.2,686335.0,25.9164,26.0097,25.8517,25.9953,686335.0
2017-10-26 09:40:00,36.2,36.21,36.08,36.15,223766.0,25.9953,26.0025,25.9092,25.9594,223766.0
2017-10-26 09:50:00,36.15,36.17,36.05,36.16,548607.0,25.9594,25.9738,25.8876,25.9666,548607.0
2017-10-26 10:00:00,36.16,36.17,36.09,36.14,343429.0,25.9666,25.9738,25.9164,25.9523,343429.0
2017-10-26 10:10:00,36.15,36.15,36.02,36.02,379792.0,25.9594,25.9594,25.8661,25.8661,379792.0
2017-10-26 10:20:00,36.02,36.03,35.94,35.95,248634.0,25.8661,25.8733,25.8086,25.8158,248634.0
2017-10-26 10:30:00,35.94,35.96,35.87,35.89,763202.0,25.8086,25.823,25.7584,25.7727,763202.0
2017-10-26 10:40:00,35.9,35.91,35.83,35.9,965344.0,25.7799,25.7871,25.7296,25.7799,965344.0
2017-10-26 10:50:00,35.9,35.99,35.89,35.97,266675.0,25.7799,25.8445,25.7727,25.8302,266675.0
2017-10-26 11:00:00,35.96,36.0,35.93,35.94,372054.0,25.823,25.8517,25.8015,25.8086,372054.0
2017-10-26 11:10:00,35.94,35.97,35.86,35.88,303476.0,25.8086,25.8302,25.7512,25.7656,303476.0
2017-10-26 11:20:00,35.88,35.96,35.87,35.96,229284.0,25.7656,25.823,25.7584,25.823,229284.0
2017-10-26 11:30:00,35.96,35.96,35.93,35.94,140744.0,25.823,25.823,25.8015,25.8086,140744.0
2017-10-26 11:40:00,35.95,35.95,35.92,35.92,134428.0,25.8158,25.8158,25.7943,25.7943,134428.0
2017-10-26 11:50:00,35.92,35.95,35.91,35.95,236051.0,25.7943,25.8158,25.7871,25.8158,236051.0
2017-10-26 12:00:00,35.94,35.95,35.92,35.94,279495.0,25.8086,25.8158,25.7943,25.8086,279495.0
2017-10-26 12:10:00,35.94,35.94,35.92,35.93,135450.0,25.8086,25.8086,25.7943,25.8015,135450.0
2017-10-26 12:20:00,35.93,35.94,35.87,35.87,193339.0,25.8015,25.8086,25.7584,25.7584,193339.0
2017-10-26 12:30:00,35.88,35.91,35.85,35.86,234025.0,25.7656,25.7871,25.744,25.7512,234025.0
2017-10-26 12:40:00,35.86,35.87,35.83,35.85,136940.0,25.7512,25.7584,25.7296,25.744,136940.0
2017-10-26 12:50:00,35.84,35.86,35.83,35.84,178420.0,25.7368,25.7512,25.7296,25.7368,178420.0
2017-10-26 13:00:00,35.83,35.83,35.79,35.79,186783.0,25.7296,25.7296,25.7009,25.7009,186783.0
2017-10-26 13:10:00,35.79,35.81,35.77,35.8,125063.0,25.7009,25.7153,25.6866,25.7081,125063.0
2017-10-26 13:20:00,35.81,35.86,35.79,35.85,156640.0,25.7153,25.7512,25.7009,25.744,156640.0
2017-10-26 13:30:00,35.85,35.85,35.83,35.84,111739.0,25.744,25.744,25.7296,25.7368,111739.0
2017-10-26 13:40:00,35.84,35.84,35.8,35.83,200514.0,25.7368,25.7368,25.7081,25.7296,200514.0
2017-10-26 13:50:00,35.84,35.85,35.8,35.85,114891.0,25.7368,25.744,25.7081,25.744,114891.0
2017-10-26 14:00:00,35.85,35.87,35.83,35.84,134134.0,25.744,25.7584,25.7296,25.7368,134134.0
2017-10-26 14:10:00,35.85,35.86,35.82,35.82,204105.0,25.744,25.7512,25.7225,25.7225,204105.0
2017-10-26 14:20:00,35.83,35.85,35.8,35.83,347771.0,25.7296,25.744,25.7081,25.7296,347771.0
2017-10-26 14:30:00,35.83,35.84,35.76,35.77,275525.0,25.7296,25.7368,25.6794,25.6866,275525.0
2017-10-26 14:40:00,35.77,35.78,35.73,35.73,282973.0,25.6866,25.6937,25.6578,25.6578,282973.0
2017-10-26 14:50:00,35.73,35.75,35.72,35.73,214824.0,25.6578,25.6722,25.6507,25.6578,214824.0
2017-10-26 15:00:00,35.72,35.74,35.71,35.74,276058.0,25.6507,25.665,25.6435,25.665,276058.0
2017-10-26 15:10:00,35.74,35.74,35.62,35.62,717441.0,25.665,25.665,25.5788,25.5788,717441.0
2017-10-26 15:20:00,35.62,35.73,35.62,35.73,335004.0,25.5788,25.6578,25.5788,25.6578,335004.0
2017-10-26 15:30:00,35.73,35.75,35.6,35.64,592229.0,25.6578,25.6722,25.5645,25.5932,592229.0
2017-10-26 15:40:00,35.64,35.71,35.6,35.7,575117.0,25.5932,25.6435,25.5645,25.6363,575117.0
2017-10-26 15:50:00,35.7,35.75,35.69,35.73,1517225.0,25.6363,25.6722,25.6291,25.6578,1517225.0
2017-10-27 09:30:00,35.53,35.61,35.4,35.51,932021.0,25.5142,25.5717,25.4209,25.4999,932021.0
2017-10-27 09:40:00,35.51,35.66,35.5,35.57,240006.0,25.4999,25.6076,25.4927,25.5429,240006.0
2017-10-27 09:50:00,35.58,35.71,35.56,35.63,322919.0,25.5501,25.6435,25.5358,25.586,322919.0
2017-10-27 10:00:00,35.64,35.74,35.61,35.72,292565.0,25.5932,25.665,25.5717,25.6507,292565.0
2017-10-27 10:10:00,35.72,35.75,35.64,35.67,251303.0,25.6507,25.6722,25.5932,25.6148,251303.0
2017-10-27 10:20:00,35.67,35.68,35.59,35.59,262081.0,25.6148,25.6219,25.5573,25.5573,262081.0
2017-10-27 10:30:00,35.59,35.64,35.56,35.64,405874.0,25.5573,25.5932,25.5358,25.5932,405874.0
2017-10-27 10:40:00,35.63,35.74,35.62,35.73,271185.0,25.586,25.665,25.5788,25.6578,271185.0
2017-10-27 10:50:00,35.74,35.75,35.7,35.71,308274.0,25.665,25.6722,25.6363,25.6435,308274.0
2017-10-27 11:00:00,35.71,35.75,35.68,35.72,298742.0,25.6435,25.6722,25.6219,25.6507,298742.0
2017-10-27 11:10:00,35.72,35.73,35.64,35.66,140327.0,25.6507,25.6578,25.5932,25.6076,140327.0
2017-10-27 11:20:00,35.66,35.71,35.65,35.66,205908.0,25.6076,25.6435,25.6004,25.6076,205908.0
2017-10-27 11:30:00,35.67,35.69,35.65,35.67,241949.0,25.6148,25.6291,25.6004,25.6148,241949.0
2017-10-27 11:40:00,35.67,35.7,35.65,35.68,200549.0,25.6148,25.6363,25.6004,25.6219,200549.0
2017-10-27 11:50:00,35.69,35.69,35.65,35.66,245212.0,25.6291,25.6291,25.6004,25.6076,245212.0
2017-10-27 12:00:00,35.67,35.73,35.66,35.68,161791.0,25.6148,25.6578,25.6076,25.6219,161791.0
2017-10-27 12:10:00,35.69,35.72,35.67,35.68,151899.0,25.6291,25.6507,25.6148,25.6219,151899.0
2017-10-27 12:20:00,35.68,35.68,35.61,35.63,152361.0,25.6219,25.6219,25.5717,25.586,152361.0
2017-10-27 12:30:00,35.63,35.65,35.56,35.59,217955.0,25.586,25.6004,25.5358,25.5573,217955.0
2017-10-27 12:40:00,35.59,35.6,35.57,35.59,170034.0,25.5573,25.5645,25.5429,25.5573,170034.0
2017-10-27 12:50:00,35.58,35.59,35.53,35.55,175522.0,25.5501,25.5573,25.5142,25.5286,175522.0
2017-10-27 13:00:00,35.54,35.56,35.52,35.55,173029.0,25.5214,25.5358,25.507,25.5286,173029.0
2017-10-27 13:10:00,35.55,35.55,35.5,35.52,144960.0,25.5286,25.5286,25.4927,25.507,144960.0
2017-10-27 13:20:00,35.51,35.52,35.48,35.5,180928.0,25.4999,25.507,25.4783,25.4927,180928.0
2017-10-27 13:30:00,35.49,35.53,35.49,35.51,552458.0,25.4855,25.5142,25.4855,25.4999,552458.0
2017-10-27 13:40:00,35.51,35.54,35.48,35.54,218622.0,25.4999,25.5214,25.4783,25.5214,218622.0
2017-10-27 13:50:00,35.54,35.6,35.53,35.58,160266.0,25.5214,25.5645,25.5142,25.5501,160266.0
2017-10-27 14:00:00,35.59,35.59,35.54,35.55,166489.0,25.5573,25.5573,25.5214,25.5286,166489.0
2017-10-27 14:10:00,35.55,35.57,35.52,35.57,254382.0,25.5286,25.5429,25.507,25.5429,254382.0
2017-10-27 14:20:00,35.57,35.59,35.54,35.56,200648.0,25.5429,25.5573,25.5214,25.5358,200648.0
2017-10-27 14:30:00,35.56,35.58,35.51,35.51,214071.0,25.5358,25.5501,25.4999,25.4999,214071.0
2017-10-27 14:40:00,35.52,35.53,35.49,35.52,193067.0,25.507,25.5142,25.4855,25.507,193067.0
2017-10-27 14:50:00,35.52,35.52,35.48,35.5,186075.0,25.507,25.507,25.4783,25.4927,186075.0
2017-10-27 15:00:00,35.51,35.51,35.47,35.5,297740.0,25.4999,25.4999,25.4711,25.4927,297740.0
2017-10-27 15:10:00,35.5,35.54,35.49,35.54,265029.0,25.4927,25.5214,25.4855,25.5214,265029.0
2017-10-27 15:20:00,35.54,35.55,35.52,35.54,419965.0,25.5214,25.5286,25.507,25.5214,419965.0
2017-10-27 15:30:00,35.53,35.54,35.5,35.51,454480.0,25.5142,25.5214,25.4927,25.4999,454480.0
2017-10-27 15:40:00,35.52,35.54,35.49,35.52,648576.0,25.507,25.5214,25.4855,25.507,648576.0
2017-10-27 15:50:00,35.53,35.6,35.51,35.6,1710893.0,25.5142,25.5645,25.4999,25.5645,1710893.0
2017-10-30 09:30:00,35.43,35.46,35.18,35.22,1516961.0,25.4424,25.4639,25.2629,25.2916,1516961.0
2017-10-30 09:40:00,35.22,35.26,35.12,35.2,778825.0,25.2916,25.3203,25.2198,25.2772,778825.0
2017-10-30 09:50:00,35.19,35.26,35.09,35.26,610146.0,25.2701,25.3203,25.1983,25.3203,610146.0
2017-10-30 10:00:00,35.26,35.29,35.19,35.27,408378.0,25.3203,25.3419,25.2701,25.3275,408378.0
2017-10-30 10:10:00,35.27,35.33,35.25,35.33,331300.0,25.3275,25.3706,25.3131,25.3706,331300.0
2017-10-30 10:20:00,35.33,35.33,35.27,35.31,452452.0,25.3706,25.3706,25.3275,25.3562,452452.0
2017-10-30 10:30:00,35.32,35.42,35.3,35.4,489010.0,25.3634,25.4352,25.3491,25.4209,489010.0
2017-10-30 10:40:00,35.4,35.41,35.31,35.33,451869.0,25.4209,25.428,25.3562,25.3706,451869.0
2017-10-30 10:50:00,35.33,35.39,35.3,35.32,485337.0,25.3706,25.4137,25.3491,25.3634,485337.0
2017-10-30 11:00:00,35.32,35.36,35.28,35.34,718723.0,25.3634,25.3921,25.3347,25.3778,718723.0
2017-10-30 11:10:00,35.34,35.37,35.31,35.32,530966.0,25.3778,25.3993,25.3562,25.3634,530966.0
2017-10-30 11:20:00,35.32,35.47,35.31,35.43,809946.0,25.3634,25.4711,25.3562,25.4424,809946.0
2017-10-30 11:30:00,35.43,35.44,35.19,35.23,368120.0,25.4424,25.4496,25.2701,25.2988,368120.0
2017-10-30 11:40:00,35.23,35.29,35.23,35.24,501581.0,25.2988,25.3419,25.2988,25.306,501581.0
2017-10-30 11:50:00,35.23,35.28,35.2,35.23,218817.0,25.2988,25.3347,25.2772,25.2988,218817.0
2017-10-30 12:00:00,35.23,35.27,35.18,35.18,488891.0,25.2988,25.3275,25.2629,25.2629,488891.0
2017-10-30 12:10:00,35.19,35.19,35.14,35.14,356822.0,25.2701,25.2701,25.2342,25.2342,356822.0
2017-10-30 12:20:00,35.15,35.17,35.1,35.12,493499.0,25.2413,25.2557,25.2054,25.2198,493499.0
2017-10-30 12:30:00,35.12,35.22,35.09,35.22,418316.0,25.2198,25.2916,25.1983,25.2916,418316.0
2017-10-30 12:40:00,35.22,35.25,35.18,35.18,331675.0,25.2916,25.3131,25.2629,25.2629,331675.0
2017-10-30 12:50:00,35.18,35.22,35.17,35.21,544688.0,25.2629,25.2916,25.2557,25.2844,544688.0
2017-10-30 13:00:00,35.21,35.26,35.2,35.26,305441.0,25.2844,25.3203,25.2772,25.3203,305441.0
2017-10-30 13:10:00,35.26,35.26,35.19,35.23,482388.0,25.3203,25.3203,25.2701,25.2988,482388.0
2017-10-30 13:20:00,35.23,35.24,35.19,35.2,238464.0,25.2988,25.306,25.2701,25.2772,238464.0
2017-10-30 13:30:00,35.2,35.22,35.17,35.18,531848.0,25.2772,25.2916,25.2557,25.2629,531848.0
2017-10-30 13:40:00,35.18,35.19,35.12,35.13,270125.0,25.2629,25.2701,25.2198,25.227,270125.0
2017-10-30 13:50:00,35.13,35.14,35.08,35.09,369857.0,25.227,25.2342,25.1911,25.1983,369857.0
2017-10-30 14:00:00,35.09,35.1,35.02,35.02,341749.0,25.1983,25.2054,25.148,25.148,341749.0
2017-10-30 14:10:00,35.03,35.15,35.02,35.14,550087.0,25.1552,25.2413,25.148,25.2342,550087.0
2017-10-30 14:20:00,35.14,35.14,35.08,35.09,302283.0,25.2342,25.2342,25.1911,25.1983,302283.0
2017-10-30 14:30:00,35.09,35.11,35.08,35.09,225525.0,25.1983,25.2126,25.1911,25.1983,225525.0
2017-10-30 14:40:00,35.09,35.09,35.06,35.08,257795.0,25.1983,25.1983,25.1767,25.1911,257795.0
2017-10-30 14:50:00,35.08,35.11,35.07,35.08,659832.0,25.1911,25.2126,25.1839,25.1911,659832.0
2017-10-30 15:00:00,35.09,35.13,35.05,35.13,397590.0,25.1983,25.227,25.1695,25.227,397590.0
2017-10-30 15:10:00,35.13,35.15,35.07,35.07,349851.0,25.227,25.2413,25.1839,25.1839,349851.0
2017-10-30 15:20:00,35.08,35.12,35.03,35.1,419661.0,25.1911,25.2198,25.1552,25.2054,419661.0
2017-10-30 15:30:00,35.1,35.11,35.04,35.08,508023.0,25.2054,25.2126,25.1623,25.1911,508023.0
2017-10-30 15:40:00,35.08,35.19,35.07,35.16,890966.0,25.1911,25.2701,25.1839,25.2485,890966.0
2017-10-30 15:50:00,35.16,35.16,35.07,35.13,1746033.0,25.2485,25.2485,25.1839,25.227,1746033.0
2017-10-31 09:30:00,35.05,35.34,34.1,34.45,2001216.0,25.1695,25.3778,24.4873,24.7387,2001216.0
2017-10-31 09:40:00,34.46,34.8,34.44,34.64,1230570.0,24.7458,24.99,24.7315,24.8751,1230570.0
2017-10-31 09:50:00,34.64,34.79,34.61,34.63,946872.0,24.8751,24.9828,24.8536,24.8679,946872.0
2017-10-31 10:00:00,34.63,34.7,34.56,34.66,419140.0,24.8679,24.9182,24.8177,24.8895,419140.0
2017-10-31 10:10:00,34.65,34.87,34.65,34.83,628625.0,24.8823,25.0403,24.8823,25.0115,628625.0
2017-10-31 10:20:00,34.83,34.84,34.69,34.69,699816.0,25.0115,25.0187,24.911,24.911,699816.0
2017-10-31 10:30:00,34.69,34.91,34.69,34.84,508053.0,24.911,25.069,24.911,25.0187,508053.0
2017-10-31 10:40:00,34.84,34.96,34.81,34.85,776574.0,25.0187,25.1049,24.9972,25.0259,776574.0
2017-10-31 10:50:00,34.86,34.86,34.71,34.76,384209.0,25.0331,25.0331,24.9254,24.9613,384209.0
2017-10-31 11:00:00,34.75,34.8,34.74,34.76,298471.0,24.9541,24.99,24.9469,24.9613,298471.0
2017-10-31 11:10:00,34.75,34.79,34.73,34.77,301278.0,24.9541,24.9828,24.9397,24.9685,301278.0
2017-10-31 11:20:00,34.76,34.8,34.72,34.76,350664.0,24.9613,24.99,24.9326,24.9613,350664.0
2017-10-31 11:30:00,34.75,34.87,34.75,34.86,326452.0,24.9541,25.0403,24.9541,25.0331,326452.0
2017-10-31 11:40:00,34.86,34.96,34.84,34.95,290027.0,25.0331,25.1049,25.0187,25.0977,290027.0
2017-10-31 11:50:00,34.95,34.96,34.86,34.89,279084.0,25.0977,25.1049,25.0331,25.0546,279084.0
2017-10-31 12:00:00,34.9,34.92,34.85,34.87,197304.0,25.0618,25.0762,25.0259,25.0403,197304.0
2017-10-31 12:10:00,34.87,34.92,34.86,34.89,146684.0,25.0403,25.0762,25.0331,25.0546,146684.0
2017-10-31 12:20:00,34.9,34.94,34.86,34.92,224931.0,25.0618,25.0905,25.0331,25.0762,224931.0
2017-10-31 12:30:00,34.92,34.96,34.89,34.93,282430.0,25.0762,25.1049,25.0546,25.0834,282430.0
2017-10-31 12:40:00,34.93,34.94,34.87,34.91,168859.0,25.0834,25.0905,25.0403,25.069,168859.0
2017-10-31 12:50:00,34.91,34.94,34.88,34.91,288690.0,25.069,25.0905,25.0474,25.069,288690.0
2017-10-31 13:00:00,34.9,34.93,34.88,34.9,287041.0,25.0618,25.0834,25.0474,25.0618,287041.0
2017-10-31 13:10:00,34.9,34.92,34.88,34.89,200281.0,25.0618,25.0762,25.0474,25.0546,200281.0
2017-10-31 13:20:00,34.89,34.9,34.87,34.88,217761.0,25.0546,25.0618,25.0403,25.0474,217761.0
2017-10-31 13:30:00,34.88,34.9,34.86,34.87,155405.0,25.0474,25.0618,25.0331,25.0403,155405.0
2017-10-31 13:40:00,34.87,34.87,34.83,34.85,170108.0,25.0403,25.0403,25.0115,25.0259,170108.0
2017-10-31 13:50:00,34.84,34.91,34.83,34.89,394716.0,25.0187,25.069,25.0115,25.0546,394716.0
2017-10-31 14:00:00,34.89,34.91,34.86,34.88,237489.0,25.0546,25.069,25.0331,25.0474,237489.0
2017-10-31 14:10:00,34.87,34.91,34.87,34.9,187320.0,25.0403,25.069,25.0403,25.0618,187320.0
2017-10-31 14:20:00,34.9,34.91,34.86,34.87,208114.0,25.0618,25.069,25.0331,25.0403,208114.0
2017-10-31 14:30:00,34.87,34.92,34.85,34.92,194309.0,25.0403,25.0762,25.0259,25.0762,194309.0
2017-10-31 14:40:00,34.91,34.96,34.9,34.95,378515.0,25.069,25.1049,25.0618,25.0977,378515.0
2017-10-31 14:50:00,34.95,35.0,34.94,34.98,349750.0,25.0977,25.1336,25.0905,25.1193,349750.0
2017-10-31 15:00:00,34.98,34.99,34.95,34.97,321550.0,25.1193,25.1264,25.0977,25.1121,321550.0
2017-10-31 15:10:00,34.98,35.05,34.95,35.01,455091.0,25.1193,25.1695,25.0977,25.1408,455091.0
2017-10-31 15:20:00,35.02,35.12,35.01,35.06,582990.0,25.148,25.2198,25.1408,25.1767,582990.0
2017-10-31 15:30:00,35.05,35.08,35.02,35.08,684153.0,25.1695,25.1911,25.148,25.1911,684153.0
2017-10-31 15:40:00,35.07,35.1,35.05,35.06,941044.0,25.1839,25.2054,25.1695,25.1767,941044.0
2017-10-31 15:50:00,35.07,35.12,35.04,35.05,1475416.0,25.1839,25.2198,25.1623,25.1695,1475416.0
2017-11-01 09:30:00,35.01,35.24,34.9,35.11,717923.0,25.1408,25.306,25.0618,25.2126,717923.0
2017-11-01 09:40:00,35.09,35.3,35.08,35.29,349167.0,25.1983,25.3491,25.1911,25.3419,349167.0
2017-11-01 09:50:00,35.3,35.5,35.28,35.46,621167.0,25.3491,25.4927,25.3347,25.4639,621167.0
2017-11-01 10:00:00,35.46,35.53,35.42,35.52,415008.0,25.4639,25.5142,25.4352,25.507,415008.0
2017-11-01 10:10:00,35.52,35.63,35.49,35.59,500733.0,25.507,25.586,25.4855,25.5573,500733.0
2017-11-01 10:20:00,35.59,35.63,35.53,35.54,410764.0,25.5573,25.586,25.5142,25.5214,410764.0
2017-11-01 10:30:00,35.54,35.72,35.53,35.64,659056.0,25.5214,25.6507,25.5142,25.5932,659056.0
2017-11-01 10:40:00,35.65,35.72,35.64,35.72,291009.0,25.6004,25.6507,25.5932,25.6507,291009.0
2017-11-01 10:50:00,35.72,35.73,35.63,35.7,329345.0,25.6507,25.6578,25.586,25.6363,329345.0
2017-11-01 11:00:00,35.7,35.71,35.64,35.69,233236.0,25.6363,25.6435,25.5932,25.6291,233236.0
2017-11-01 11:10:00,35.69,35.71,35.63,35.7,340316.0,25.6291,25.6435,25.586,25.6363,340316.0
2017-11-01 11:20:00,35.7,35.71,35.66,35.66,333252.0,25.6363,25.6435,25.6076,25.6076,333252.0
2017-11-01 11:30:00,35.66,35.67,35.55,35.59,369499.0,25.6076,25.6148,25.5286,25.5573,369499.0
2017-11-01 11:40:00,35.59,35.61,35.54,35.54,269279.0,25.5573,25.5717,25.5214,25.5214,269279.0
2017-11-01 11:50:00,35.54,35.55,35.49,35.54,194602.0,25.5214,25.5286,25.4855,25.5214,194602.0
2017-11-01 12:00:00,35.55,35.61,35.52,35.59,473845.0,25.5286,25.5717,25.507,25.5573,473845.0
2017-11-01 12:10:00,35.59,35.67,35.59,35.65,434699.0,25.5573,25.6148,25.5573,25.6004,434699.0
2017-11-01 12:20:00,35.65,35.69,35.55,35.59,353381.0,25.6004,25.6291,25.5286,25.5573,353381.0
2017-11-01 12:30:00,35.58,35.6,35.56,35.59,230750.0,25.5501,25.5645,25.5358,25.5573,230750.0
2017-11-01 12:40:00,35.59,35.61,35.56,35.6,186931.0,25.5573,25.5717,25.5358,25.5645,186931.0
2017-11-01 12:50:00,35.6,35.61,35.56,35.6,233771.0,25.5645,25.5717,25.5358,25.5645,233771.0
2017-11-01 13:00:00,35.59,35.6,35.53,35.56,306351.0,25.5573,25.5645,25.5142,25.5358,306351.0
2017-11-01 13:10:00,35.57,35.6,35.54,35.54,166540.0,25.5429,25.5645,25.5214,25.5214,166540.0
2017-11-01 13:20:00,35.54,35.61,35.53,35.61,214279.0,25.5214,25.5717,25.5142,25.5717,214279.0
2017-11-01 13:30:00,35.61,35.61,35.53,35.57,200266.0,25.5717,25.5717,25.5142,25.5429,200266.0
2017-11-01 13:40:00,35.57,35.59,35.55,35.58,203626.0,25.5429,25.5573,25.5286,25.5501,203626.0
2017-11-01 13:50:00,35.58,35.59,35.45,35.45,396108.0,25.5501,25.5573,25.4568,25.4568,396108.0
2017-11-01 14:00:00,35.45,35.5,35.43,35.45,239152.0,25.4568,25.4927,25.4424,25.4568,239152.0
2017-11-01 14:10:00,35.45,35.5,35.43,35.47,202559.0,25.4568,25.4927,25.4424,25.4711,202559.0
2017-11-01 14:20:00,35.46,35.48,35.37,35.39,242156.0,25.4639,25.4783,25.3993,25.4137,242156.0
2017-11-01 14:30:00,35.38,35.41,35.37,35.38,181705.0,25.4065,25.428,25.3993,25.4065,181705.0
2017-11-01 14:40:00,35.38,35.43,35.37,35.41,167101.0,25.4065,25.4424,25.3993,25.428,167101.0
2017-11-01 14:50:00,35.41,35.42,35.37,35.39,131460.0,25.428,25.4352,25.3993,25.4137,131460.0
2017-11-01 15:00:00,35.39,35.39,35.32,35.36,184089.0,25.4137,25.4137,25.3634,25.3921,184089.0
2017-11-01 15:10:00,35.36,35.38,35.31,35.34,185147.0,25.3921,25.4065,25.3562,25.3778,185147.0
2017-11-01 15:20:00,35.34,35.36,35.32,35.36,217479.0,25.3778,25.3921,25.3634,25.3921,217479.0
2017-11-01 15:30:00,35.36,35.37,35.31,35.36,261097.0,25.3921,25.3993,25.3562,25.3921,261097.0
2017-11-01 15:40:00,35.36,35.36,35.26,35.27,484454.0,25.3921,25.3921,25.3203,25.3275,484454.0
2017-11-01 15:50:00,35.27,35.31,35.24,35.27,1079649.0,25.3275,25.3562,25.306,25.3275,1079649.0
2017-11-02 09:30:00,35.27,35.35,35.17,35.19,373691.0,25.3275,25.385,25.2557,25.2701,373691.0
2017-11-02 09:40:00,35.19,35.2,35.13,35.14,192978.0,25.2701,25.2772,25.227,25.2342,192978.0
2017-11-02 09:50:00,35.14,35.2,35.13,35.19,291515.0,25.2342,25.2772,25.227,25.2701,291515.0
2017-11-02 10:00:00,35.18,35.23,35.11,35.11,337382.0,25.2629,25.2988,25.2126,25.2126,337382.0
2017-11-02 10:10:00,35.11,35.15,35.03,35.09,240805.0,25.2126,25.2413,25.1552,25.1983,240805.0
2017-11-02 10:20:00,35.08,35.17,35.08,35.16,120929.0,25.1911,25.2557,25.1911,25.2485,120929.0
2017-11-02 10:30:00,35.16,35.25,35.16,35.22,185914.0,25.2485,25.3131,25.2485,25.2916,185914.0
2017-11-02 10:40:00,35.22,35.28,35.22,35.27,192687.0,25.2916,25.3347,25.2916,25.3275,192687.0
2017-11-02 10:50:00,35.27,35.29,35.26,35.29,112798.0,25.3275,25.3419,25.3203,25.3419,112798.0
2017-11-02 11:00:00,35.3,35.35,35.29,35.34,110316.0,25.3491,25.385,25.3419,25.3778,110316.0
2017-11-02 11:10:00,35.34,35.41,35.34,35.36,277161.0,25.3778,25.428,25.3778,25.3921,277161.0
2017-11-02 11:20:00,35.36,35.4,35.35,35.38,209816.0,25.3921,25.4209,25.385,25.4065,209816.0
2017-11-02 11:30:00,35.38,35.43,35.37,35.43,113558.0,25.4065,25.4424,25.3993,25.4424,113558.0
2017-11-02 11:40:00,35.42,35.43,35.37,35.42,277755.0,25.4352,25.4424,25.3993,25.4352,277755.0
2017-11-02 11:50:00,35.42,35.43,35.37,35.39,210839.0,25.4352,25.4424,25.3993,25.4137,210839.0
2017-11-02 12:00:00,35.39,35.44,35.38,35.4,231621.0,25.4137,25.4496,25.4065,25.4209,231621.0
2017-11-02 12:10:00,35.4,35.41,35.34,35.37,234419.0,25.4209,25.428,25.3778,25.3993,234419.0
2017-11-02 12:20:00,35.36,35.4,35.35,35.35,133234.0,25.3921,25.4209,25.385,25.385,133234.0
2017-11-02 12:30:00,35.35,35.38,35.33,35.37,146970.0,25.385,25.4065,25.3706,25.3993,146970.0
2017-11-02 12:40:00,35.38,35.41,35.36,35.38,164283.0,25.4065,25.428,25.3921,25.4065,164283.0
2017-11-02 12:50:00,35.38,35.39,35.34,35.36,105979.0,25.4065,25.4137,25.3778,25.3921,105979.0
2017-11-02 13:00:00,35.36,35.38,35.32,35.34,151165.0,25.3921,25.4065,25.3634,25.3778,151165.0
2017-11-02 13:10:00,35.33,35.35,35.32,35.34,128210.0,25.3706,25.385,25.3634,25.3778,128210.0
2017-11-02 13:20:00,35.34,35.35,35.31,35.31,130661.0,25.3778,25.385,25.3562,25.3562,130661.0
2017-11-02 13:30:00,35.31,35.34,35.31,35.32,83350.0,25.3562,25.3778,25.3562,25.3634,83350.0
2017-11-02 13:40:00,35.32,35.34,35.32,35.33,80166.0,25.3634,25.3778,25.3634,25.3706,80166.0
2017-11-02 13:50:00,35.32,35.42,35.32,35.41,311073.0,25.3634,25.4352,25.3634,25.428,311073.0
2017-11-02 14:00:00,35.41,35.43,35.36,35.36,123981.0,25.428,25.4424,25.3921,25.3921,123981.0
2017-11-02 14:10:00,35.37,35.42,35.36,35.4,185389.0,25.3993,25.4352,25.3921,25.4209,185389.0
2017-11-02 14:20:00,35.4,35.43,35.38,35.4,184696.0,25.4209,25.4424,25.4065,25.4209,184696.0
2017-11-02 14:30:00,35.4,35.47,35.39,35.44,321763.0,25.4209,25.4711,25.4137,25.4496,321763.0
2017-11-02 14:40:00,35.43,35.5,35.42,35.47,156998.0,25.4424,25.4927,25.4352,25.4711,156998.0
2017-11-02 14:50:00,35.47,35.47,35.41,35.44,334548.0,25.4711,25.4711,25.428,25.4496,334548.0
2017-11-02 15:00:00,35.44,35.48,35.43,35.48,228706.0,25.4496,25.4783,25.4424,25.4783,228706.0
2017-11-02 15:10:00,35.48,35.5,35.45,35.49,238554.0,25.4783,25.4927,25.4568,25.4855,238554.0
2017-11-02 15:20:00,35.48,35.51,35.42,35.45,467930.0,25.4783,25.4999,25.4352,25.4568,467930.0
2017-11-02 15:30:00,35.45,35.48,35.4,35.43,465694.0,25.4568,25.4783,25.4209,25.4424,465694.0
2017-11-02 15:40:00,35.43,35.47,35.42,35.45,340653.0,25.4424,25.4711,25.4352,25.4568,340653.0
2017-11-02 15:50:00,35.45,35.47,35.41,35.46,1046981.0,25.4568,25.4711,25.428,25.4639,1046981.0
2017-11-03 09:30:00,35.45,35.53,35.33,35.37,569728.0,25.4568,25.5142,25.3706,25.3993,569728.0
2017-11-03 09:40:00,35.37,35.56,35.35,35.41,329187.0,25.3993,25.5358,25.385,25.428,329187.0
2017-11-03 09:50:00,35.42,35.44,35.33,35.35,185709.0,25.4352,25.4496,25.3706,25.385,185709.0
2017-11-03 10:00:00,35.36,35.44,35.34,35.43,238704.0,25.3921,25.4496,25.3778,25.4424,238704.0
2017-11-03 10:10:00,35.42,35.48,35.4,35.43,230182.0,25.4352,25.4783,25.4209,25.4424,230182.0
2017-11-03 10:20:00,35.42,35.44,35.4,35.41,211594.0,25.4352,25.4496,25.4209,25.428,211594.0
2017-11-03 10:30:00,35.4,35.41,35.36,35.37,166361.0,25.4209,25.428,25.3921,25.3993,166361.0
2017-11-03 10:40:00,35.37,35.39,35.34,35.35,156609.0,25.3993,25.4137,25.3778,25.385,156609.0
2017-11-03 10:50:00,35.35,35.37,35.32,35.36,114217.0,25.385,25.3993,25.3634,25.3921,114217.0
2017-11-03 11:00:00,35.37,35.37,35.34,35.36,119106.0,25.3993,25.3993,25.3778,25.3921,119106.0
2017-11-03 11:10:00,35.36,35.39,35.35,35.37,257860.0,25.3921,25.4137,25.385,25.3993,257860.0
2017-11-03 11:20:00,35.38,35.4,35.37,35.38,87991.0,25.4065,25.4209,25.3993,25.4065,87991.0
2017-11-03 11:30:00,35.39,35.4,35.38,35.38,102418.0,25.4137,25.4209,25.4065,25.4065,102418.0
2017-11-03 11:40:00,35.38,35.4,35.37,35.4,154347.0,25.4065,25.4209,25.3993,25.4209,154347.0
2017-11-03 11:50:00,35.4,35.42,35.38,35.4,184903.0,25.4209,25.4352,25.4065,25.4209,184903.0
2017-11-03 12:00:00,35.41,35.44,35.4,35.44,113925.0,25.428,25.4496,25.4209,25.4496,113925.0
2017-11-03 12:10:00,35.44,35.47,35.42,35.42,115687.0,25.4496,25.4711,25.4352,25.4352,115687.0
2017-11-03 12:20:00,35.42,35.47,35.42,35.46,133570.0,25.4352,25.4711,25.4352,25.4639,133570.0
2017-11-03 12:30:00,35.46,35.49,35.45,35.48,106301.0,25.4639,25.4855,25.4568,25.4783,106301.0
2017-11-03 12:40:00,35.49,35.5,35.47,35.49,98246.0,25.4855,25.4927,25.4711,25.4855,98246.0
2017-11-03 12:50:00,35.49,35.49,35.43,35.45,149249.0,25.4855,25.4855,25.4424,25.4568,149249.0
2017-11-03 13:00:00,35.45,35.5,35.45,35.48,94381.0,25.4568,25.4927,25.4568,25.4783,94381.0
2017-11-03 13:10:00,35.49,35.53,35.48,35.53,101034.0,25.4855,25.5142,25.4783,25.5142,101034.0
2017-11-03 13:20:00,35.52,35.55,35.52,35.54,211680.0,25.507,25.5286,25.507,25.5214,211680.0
2017-11-03 13:30:00,35.54,35.55,35.49,35.5,174136.0,25.5214,25.5286,25.4855,25.4927,174136.0
2017-11-03 13:40:00,35.5,35.52,35.47,35.5,98391.0,25.4927,25.507,25.4711,25.4927,98391.0
2017-11-03 13:50:00,35.5,35.52,35.48,35.5,90954.0,25.4927,25.507,25.4783,25.4927,90954.0
2017-11-03 14:00:00,35.5,35.52,35.48,35.5,148700.0,25.4927,25.507,25.4783,25.4927,148700.0
2017-11-03 14:10:00,35.5,35.51,35.46,35.47,129868.0,25.4927,25.4999,25.4639,25.4711,129868.0
2017-11-03 14:20:00,35.47,35.5,35.46,35.5,125107.0,25.4711,25.4927,25.4639,25.4927,125107.0
2017-11-03 14:30:00,35.5,35.51,35.48,35.48,130121.0,25.4927,25.4999,25.4783,25.4783,130121.0
2017-11-03 14:40:00,35.48,35.54,35.48,35.51,190210.0,25.4783,25.5214,25.4783,25.4999,190210.0
2017-11-03 14:50:00,35.52,35.54,35.51,35.53,121458.0,25.507,25.5214,25.4999,25.5142,121458.0
2017-11-03 15:00:00,35.52,35.55,35.52,35.54,130685.0,25.507,25.5286,25.507,25.5214,130685.0
2017-11-03 15:10:00,35.54,35.55,35.5,35.53,147438.0,25.5214,25.5286,25.4927,25.5142,147438.0
2017-11-03 15:20:00,35.53,35.54,35.5,35.51,224403.0,25.5142,25.5214,25.4927,25.4999,224403.0
2017-11-03 15:30:00,35.51,35.53,35.5,35.51,260173.0,25.4999,25.5142,25.4927,25.4999,260173.0
2017-11-03 15:40:00,35.5,35.53,35.5,35.52,315105.0,25.4927,25.5142,25.4927,25.507,315105.0
2017-11-03 15:50:00,35.52,35.55,35.48,35.55,755981.0,25.507,25.5286,25.4783,25.5286,755981.0
2017-11-06 09:30:00,35.59,35.61,35.41,35.43,465892.0,25.5573,25.5717,25.428,25.4424,465892.0
2017-11-06 09:40:00,35.42,35.44,35.36,35.38,168308.0,25.4352,25.4496,25.3921,25.4065,168308.0
2017-11-06 09:50:00,35.38,35.43,35.37,35.4,144941.0,25.4065,25.4424,25.3993,25.4209,144941.0
2017-11-06 10:00:00,35.41,35.41,35.28,35.29,228646.0,25.428,25.428,25.3347,25.3419,228646.0
2017-11-06 10:10:00,35.29,35.34,35.29,35.33,98534.0,25.3419,25.3778,25.3419,25.3706,98534.0
2017-11-06 10:20:00,35.32,35.36,35.31,35.32,142859.0,25.3634,25.3921,25.3562,25.3634,142859.0
2017-11-06 10:30:00,35.33,35.33,35.23,35.25,311668.0,25.3706,25.3706,25.2988,25.3131,311668.0
2017-11-06 10:40:00,35.26,35.29,35.23,35.29,237552.0,25.3203,25.3419,25.2988,25.3419,237552.0
2017-11-06 10:50:00,35.29,35.34,35.27,35.32,193807.0,25.3419,25.3778,25.3275,25.3634,193807.0
2017-11-06 11:00:00,35.32,35.32,35.29,35.3,128258.0,25.3634,25.3634,25.3419,25.3491,128258.0
2017-11-06 11:10:00,35.3,35.33,35.27,35.29,177879.0,25.3491,25.3706,25.3275,25.3419,177879.0
2017-11-06 11:20:00,35.29,35.3,35.22,35.23,240554.0,25.3419,25.3491,25.2916,25.2988,240554.0
2017-11-06 11:30:00,35.23,35.26,35.22,35.23,213109.0,25.2988,25.3203,25.2916,25.2988,213109.0
2017-11-06 11:40:00,35.23,35.25,35.16,35.18,211554.0,25.2988,25.3131,25.2485,25.2629,211554.0
2017-11-06 11:50:00,35.18,35.19,35.12,35.13,234218.0,25.2629,25.2701,25.2198,25.227,234218.0
2017-11-06 12:00:00,35.13,35.19,35.12,35.18,159669.0,25.227,25.2701,25.2198,25.2629,159669.0
2017-11-06 12:10:00,35.18,35.24,35.17,35.23,126714.0,25.2629,25.306,25.2557,25.2988,126714.0
2017-11-06 12:20:00,35.23,35.23,35.19,35.2,124760.0,25.2988,25.2988,25.2701,25.2772,124760.0
2017-11-06 12:30:00,35.2,35.25,35.19,35.25,139853.0,25.2772,25.3131,25.2701,25.3131,139853.0
2017-11-06 12:40:00,35.25,35.29,35.24,35.29,147095.0,25.3131,25.3419,25.306,25.3419,147095.0
2017-11-06 12:50:00,35.29,35.3,35.27,35.29,123778.0,25.3419,25.3491,25.3275,25.3419,123778.0
2017-11-06 13:00:00,35.28,35.29,35.26,35.27,94896.0,25.3347,25.3419,25.3203,25.3275,94896.0
2017-11-06 13:10:00,35.27,35.28,35.25,35.26,99246.0,25.3275,25.3347,25.3131,25.3203,99246.0
2017-11-06 13:20:00,35.26,35.3,35.25,35.3,205916.0,25.3203,25.3491,25.3131,25.3491,205916.0
2017-11-06 13:30:00,35.3,35.34,35.29,35.34,85962.0,25.3491,25.3778,25.3419,25.3778,85962.0
2017-11-06 13:40:00,35.34,35.39,35.33,35.38,213895.0,25.3778,25.4137,25.3706,25.4065,213895.0
2017-11-06 13:50:00,35.38,35.4,35.35,35.35,157423.0,25.4065,25.4209,25.385,25.385,157423.0
2017-11-06 14:00:00,35.36,35.36,35.33,35.34,118959.0,25.3921,25.3921,25.3706,25.3778,118959.0
2017-11-06 14:10:00,35.35,35.38,35.34,35.36,129299.0,25.385,25.4065,25.3778,25.3921,129299.0
2017-11-06 14:20:00,35.36,35.39,35.34,35.35,179423.0,25.3921,25.4137,25.3778,25.385,179423.0
2017-11-06 14:30:00,35.34,35.35,35.31,35.34,244407.0,25.3778,25.385,25.3562,25.3778,244407.0
2017-11-06 14:40:00,35.34,35.37,35.34,35.34,94821.0,25.3778,25.3993,25.3778,25.3778,94821.0
2017-11-06 14:50:00,35.34,35.37,35.33,35.35,175808.0,25.3778,25.3993,25.3706,25.385,175808.0
2017-11-06 15:00:00,35.34,35.37,35.33,35.34,210187.0,25.3778,25.3993,25.3706,25.3778,210187.0
2017-11-06 15:10:00,35.34,35.36,35.32,35.34,182373.0,25.3778,25.3921,25.3634,25.3778,182373.0
2017-11-06 15:20:00,35.34,35.37,35.33,35.37,182691.0,25.3778,25.3993,25.3706,25.3993,182691.0
2017-11-06 15:30:00,35.37,35.38,35.34,35.34,336053.0,25.3993,25.4065,25.3778,25.3778,336053.0
2017-11-06 15:40:00,35.34,35.35,35.31,35.32,319950.0,25.3778,25.385,25.3562,25.3634,319950.0
2017-11-06 15:50:00,35.31,35.35,35.3,35.33,998007.0,25.3562,25.385,25.3491,25.3706,998007.0
2017-11-07 09:30:00,35.3,35.39,35.27,35.38,485135.0,25.3491,25.4137,25.3275,25.4065,485135.0
2017-11-07 09:40:00,35.37,35.41,35.36,35.41,210301.0,25.3993,25.428,25.3921,25.428,210301.0
2017-11-07 09:50:00,35.41,35.42,35.35,35.36,181410.0,25.428,25.4352,25.385,25.3921,181410.0
2017-11-07 10:00:00,35.36,35.36,35.26,35.29,219853.0,25.3921,25.3921,25.3203,25.3419,219853.0
2017-11-07 10:10:00,35.29,35.32,35.26,35.27,139084.0,25.3419,25.3634,25.3203,25.3275,139084.0
2017-11-07 10:20:00,35.27,35.3,35.24,35.3,157743.0,25.3275,25.3491,25.306,25.3491,157743.0
2017-11-07 10:30:00,35.29,35.32,35.25,35.29,162063.0,25.3419,25.3634,25.3131,25.3419,162063.0
2017-11-07 10:40:00,35.29,35.32,35.24,35.26,148573.0,25.3419,25.3634,25.306,25.3203,148573.0
2017-11-07 10:50:00,35.26,35.34,35.24,35.31,120529.0,25.3203,25.3778,25.306,25.3562,120529.0
2017-11-07 11:00:00,35.32,35.37,35.31,35.36,152721.0,25.3634,25.3993,25.3562,25.3921,152721.0
2017-11-07 11:10:00,35.36,35.36,35.32,35.34,206629.0,25.3921,25.3921,25.3634,25.3778,206629.0
2017-11-07 11:20:00,35.34,35.37,35.31,35.34,209273.0,25.3778,25.3993,25.3562,25.3778,209273.0
2017-11-07 11:30:00,35.33,35.34,35.3,35.3,152933.0,25.3706,25.3778,25.3491,25.3491,152933.0
2017-11-07 11:40:00,35.3,35.37,35.3,35.34,166068.0,25.3491,25.3993,25.3491,25.3778,166068.0
2017-11-07 11:50:00,35.35,35.35,35.3,35.3,238673.0,25.385,25.385,25.3491,25.3491,238673.0
2017-11-07 12:00:00,35.3,35.34,35.29,35.3,132023.0,25.3491,25.3778,25.3419,25.3491,132023.0
2017-11-07 12:10:00,35.31,35.35,35.28,35.33,94134.0,25.3562,25.385,25.3347,25.3706,94134.0
2017-11-07 12:20:00,35.33,35.34,35.3,35.32,195485.0,25.3706,25.3778,25.3491,25.3634,195485.0
2017-11-07 12:30:00,35.33,35.34,35.3,35.3,177942.0,25.3706,25.3778,25.3491,25.3491,177942.0
2017-11-07 12:40:00,35.3,35.31,35.29,35.3,73691.0,25.3491,25.3562,25.3419,25.3491,73691.0
2017-11-07 12:50:00,35.3,35.31,35.29,35.29,69190.0,25.3491,25.3562,25.3419,25.3419,69190.0
2017-11-07 13:00:00,35.29,35.35,35.29,35.34,69567.0,25.3419,25.385,25.3419,25.3778,69567.0
2017-11-07 13:10:00,35.35,35.36,35.3,35.33,137361.0,25.385,25.3921,25.3491,25.3706,137361.0
2017-11-07 13:20:00,35.33,35.38,35.32,35.38,174788.0,25.3706,25.4065,25.3634,25.4065,174788.0
2017-11-07 13:30:00,35.37,35.38,35.3,35.33,171434.0,25.3993,25.4065,25.3491,25.3706,171434.0
2017-11-07 13:40:00,35.33,35.36,35.32,35.34,124480.0,25.3706,25.3921,25.3634,25.3778,124480.0
2017-11-07 13:50:00,35.34,35.35,35.31,35.35,147579.0,25.3778,25.385,25.3562,25.385,147579.0
2017-11-07 14:00:00,35.36,35.38,35.35,35.36,96725.0,25.3921,25.4065,25.385,25.3921,96725.0
2017-11-07 14:10:00,35.37,35.38,35.34,35.37,147148.0,25.3993,25.4065,25.3778,25.3993,147148.0
2017-11-07 14:20:00,35.37,35.38,35.35,35.37,123046.0,25.3993,25.4065,25.385,25.3993,123046.0
2017-11-07 14:30:00,35.38,35.39,35.37,35.39,108341.0,25.4065,25.4137,25.3993,25.4137,108341.0
2017-11-07 14:40:00,35.39,35.39,35.34,35.34,162636.0,25.4137,25.4137,25.3778,25.3778,162636.0
2017-11-07 14:50:00,35.34,35.36,35.33,35.34,113222.0,25.3778,25.3921,25.3706,25.3778,113222.0
2017-11-07 15:00:00,35.33,35.35,35.3,35.32,281653.0,25.3706,25.385,25.3491,25.3634,281653.0
2017-11-07 15:10:00,35.32,35.32,35.27,35.28,242688.0,25.3634,25.3634,25.3275,25.3347,242688.0
2017-11-07 15:20:00,35.28,35.29,35.24,35.27,152203.0,25.3347,25.3419,25.306,25.3275,152203.0
2017-11-07 15:30:00,35.27,35.31,35.26,35.3,218621.0,25.3275,25.3562,25.3203,25.3491,218621.0
2017-11-07 15:40:00,35.3,35.34,35.29,35.33,560818.0,25.3491,25.3778,25.3419,25.3706,560818.0
2017-11-07 15:50:00,35.33,35.37,35.31,35.36,782250.0,25.3706,25.3993,25.3562,25.3921,782250.0
2017-11-08 09:30:00,35.37,35.39,35.11,35.12,681017.0,25.3993,25.4137,25.2126,25.2198,681017.0
2017-11-08 09:40:00,35.12,35.21,35.03,35.19,365220.0,25.2198,25.2844,25.1552,25.2701,365220.0
2017-11-08 09:50:00,35.2,35.23,35.17,35.19,268814.0,25.2772,25.2988,25.2557,25.2701,268814.0
2017-11-08 10:00:00,35.19,35.22,35.17,35.17,400625.0,25.2701,25.2916,25.2557,25.2557,400625.0
2017-11-08 10:10:00,35.17,35.22,35.15,35.19,334693.0,25.2557,25.2916,25.2413,25.2701,334693.0
2017-11-08 10:20:00,35.2,35.24,35.17,35.24,156745.0,25.2772,25.306,25.2557,25.306,156745.0
2017-11-08 10:30:00,35.23,35.24,35.18,35.22,249737.0,25.2988,25.306,25.2629,25.2916,249737.0
2017-11-08 10:40:00,35.22,35.28,35.2,35.27,172766.0,25.2916,25.3347,25.2772,25.3275,172766.0
2017-11-08 10:50:00,35.28,35.31,35.26,35.31,191422.0,25.3347,25.3562,25.3203,25.3562,191422.0
2017-11-08 11:00:00,35.31,35.34,35.25,35.26,143017.0,25.3562,25.3778,25.3131,25.3203,143017.0
2017-11-08 11:10:00,35.26,35.28,35.2,35.21,201094.0,25.3203,25.3347,25.2772,25.2844,201094.0
2017-11-08 11:20:00,35.2,35.23,35.14,35.14,200823.0,25.2772,25.2988,25.2342,25.2342,200823.0
2017-11-08 11:30:00,35.14,35.15,35.07,35.15,376584.0,25.2342,25.2413,25.1839,25.2413,376584.0
2017-11-08 11:40:00,35.15,35.2,35.14,35.19,238989.0,25.2413,25.2772,25.2342,25.2701,238989.0
2017-11-08 11:50:00,35.18,35.19,35.15,35.19,140048.0,25.2629,25.2701,25.2413,25.2701,140048.0
2017-11-08 12:00:00,35.19,35.2,35.16,35.18,178164.0,25.2701,25.2772,25.2485,25.2629,178164.0
2017-11-08 12:10:00,35.18,35.19,35.17,35.19,119417.0,25.2629,25.2701,25.2557,25.2701,119417.0
2017-11-08 12:20:00,35.19,35.2,35.17,35.17,132037.0,25.2701,25.2772,25.2557,25.2557,132037.0
2017-11-08 12:30:00,35.17,35.2,35.17,35.18,114789.0,25.2557,25.2772,25.2557,25.2629,114789.0
2017-11-08 12:40:00,35.18,35.23,35.17,35.22,173899.0,25.2629,25.2988,25.2557,25.2916,173899.0
2017-11-08 12:50:00,35.22,35.27,35.22,35.25,145027.0,25.2916,25.3275,25.2916,25.3131,145027.0
2017-11-08 13:00:00,35.25,35.26,35.23,35.25,157050.0,25.3131,25.3203,25.2988,25.3131,157050.0
2017-11-08 13:10:00,35.24,35.25,35.22,35.25,181884.0,25.306,25.3131,25.2916,25.3131,181884.0
2017-11-08 13:20:00,35.25,35.28,35.24,35.27,97338.0,25.3131,25.3347,25.306,25.3275,97338.0
2017-11-08 13:30:00,35.27,35.28,35.25,35.27,139356.0,25.3275,25.3347,25.3131,25.3275,139356.0
2017-11-08 13:40:00,35.27,35.29,35.24,35.26,376241.0,25.3275,25.3419,25.306,25.3203,376241.0
2017-11-08 13:50:00,35.26,35.27,35.24,35.25,116943.0,25.3203,25.3275,25.306,25.3131,116943.0
2017-11-08 14:00:00,35.24,35.26,35.24,35.25,219885.0,25.306,25.3203,25.306,25.3131,219885.0
2017-11-08 14:10:00,35.25,35.32,35.24,35.3,528927.0,25.3131,25.3634,25.306,25.3491,528927.0
2017-11-08 14:20:00,35.3,35.31,35.29,35.29,200434.0,25.3491,25.3562,25.3419,25.3419,200434.0
2017-11-08 14:30:00,35.29,35.33,35.27,35.33,163247.0,25.3419,25.3706,25.3275,25.3706,163247.0
2017-11-08 14:40:00,35.33,35.34,35.31,35.32,170500.0,25.3706,25.3778,25.3562,25.3634,170500.0
2017-11-08 14:50:00,35.32,35.36,35.31,35.34,166620.0,25.3634,25.3921,25.3562,25.3778,166620.0
2017-11-08 15:00:00,35.33,35.34,35.31,35.33,156946.0,25.3706,25.3778,25.3562,25.3706,156946.0
2017-11-08 15:10:00,35.33,35.38,35.33,35.36,158524.0,25.3706,25.4065,25.3706,25.3921,158524.0
2017-11-08 15:20:00,35.36,35.36,35.33,35.34,174089.0,25.3921,25.3921,25.3706,25.3778,174089.0
2017-11-08 15:30:00,35.34,35.35,35.31,35.34,343658.0,25.3778,25.385,25.3562,25.3778,343658.0
2017-11-08 15:40:00,35.34,35.35,35.3,35.3,257884.0,25.3778,25.385,25.3491,25.3491,257884.0
2017-11-08 15:50:00,35.3,35.34,35.28,35.34,1062525.0,25.3491,25.3778,25.3347,25.3778,1062525.0
2017-11-09 09:30:00,35.08,35.15,34.87,34.9,652662.0,25.4201,25.4708,25.2679,25.2896,652662.0
2017-11-09 09:40:00,34.9,34.97,34.84,34.87,344531.0,25.2896,25.3404,25.2462,25.2679,344531.0
2017-11-09 09:50:00,34.87,34.97,34.85,34.89,212319.0,25.2679,25.3404,25.2534,25.2824,212319.0
2017-11-09 10:00:00,34.9,34.99,34.89,34.93,272770.0,25.2896,25.3549,25.2824,25.3114,272770.0
2017-11-09 10:10:00,34.94,34.95,34.89,34.93,245375.0,25.3186,25.3259,25.2824,25.3114,245375.0
2017-11-09 10:20:00,34.93,34.98,34.93,34.95,181415.0,25.3114,25.3476,25.3114,25.3259,181415.0
2017-11-09 10:30:00,34.95,34.95,34.88,34.89,182100.0,25.3259,25.3259,25.2752,25.2824,182100.0
2017-11-09 10:40:00,34.9,35.02,34.88,35.0,813459.0,25.2896,25.3766,25.2752,25.3621,813459.0
2017-11-09 10:50:00,35.0,35.1,34.98,35.1,265449.0,25.3621,25.4346,25.3476,25.4346,265449.0
2017-11-09 11:00:00,35.1,35.11,35.04,35.11,280999.0,25.4346,25.4418,25.3911,25.4418,280999.0
2017-11-09 11:10:00,35.11,35.13,35.06,35.08,210805.0,25.4418,25.4563,25.4056,25.4201,210805.0
2017-11-09 11:20:00,35.07,35.1,35.03,35.09,215966.0,25.4128,25.4346,25.3838,25.4273,215966.0
2017-11-09 11:30:00,35.09,35.1,35.04,35.04,205581.0,25.4273,25.4346,25.3911,25.3911,205581.0
2017-11-09 11:40:00,35.05,35.06,34.97,35.02,227837.0,25.3983,25.4056,25.3404,25.3766,227837.0
2017-11-09 11:50:00,35.02,35.02,34.93,34.98,155501.0,25.3766,25.3766,25.3114,25.3476,155501.0
2017-11-09 12:00:00,34.98,35.0,34.95,34.95,207490.0,25.3476,25.3621,25.3259,25.3259,207490.0
2017-11-09 12:10:00,34.95,35.02,34.92,35.02,237798.0,25.3259,25.3766,25.3041,25.3766,237798.0
2017-11-09 12:20:00,35.01,35.02,34.95,34.98,325493.0,25.3694,25.3766,25.3259,25.3476,325493.0
2017-11-09 12:30:00,34.99,35.09,34.94,35.08,410588.0,25.3549,25.4273,25.3186,25.4201,410588.0
2017-11-09 12:40:00,35.07,35.1,35.04,35.09,265884.0,25.4128,25.4346,25.3911,25.4273,265884.0
2017-11-09 12:50:00,35.1,35.11,35.06,35.09,318961.0,25.4346,25.4418,25.4056,25.4273,318961.0
2017-11-09 13:00:00,35.1,35.11,35.08,35.11,85703.0,25.4346,25.4418,25.4201,25.4418,85703.0
2017-11-09 13:10:00,35.1,35.16,35.1,35.13,209218.0,25.4346,25.478,25.4346,25.4563,209218.0
2017-11-09 13:20:00,35.13,35.15,35.1,35.12,208220.0,25.4563,25.4708,25.4346,25.4491,208220.0
2017-11-09 13:30:00,35.13,35.16,35.12,35.12,192699.0,25.4563,25.478,25.4491,25.4491,192699.0
2017-11-09 13:40:00,35.13,35.15,35.1,35.15,121388.0,25.4563,25.4708,25.4346,25.4708,121388.0
2017-11-09 13:50:00,35.15,35.16,35.12,35.16,190403.0,25.4708,25.478,25.4491,25.478,190403.0
2017-11-09 14:00:00,35.16,35.24,35.15,35.23,418003.0,25.478,25.536,25.4708,25.5288,418003.0
2017-11-09 14:10:00,35.23,35.24,35.18,35.18,224344.0,25.5288,25.536,25.4925,25.4925,224344.0
2017-11-09 14:20:00,35.18,35.2,35.16,35.18,196594.0,25.4925,25.507,25.478,25.4925,196594.0
2017-11-09 14:30:00,35.18,35.22,35.16,35.16,212143.0,25.4925,25.5215,25.478,25.478,212143.0
2017-11-09 14:40:00,35.16,35.17,35.12,35.17,264716.0,25.478,25.4853,25.4491,25.4853,264716.0
2017-11-09 14:50:00,35.17,35.18,35.14,35.16,157793.0,25.4853,25.4925,25.4636,25.478,157793.0
2017-11-09 15:00:00,35.15,35.2,35.12,35.15,210971.0,25.4708,25.507,25.4491,25.4708,210971.0
2017-11-09 15:10:00,35.16,35.18,35.12,35.18,209231.0,25.478,25.4925,25.4491,25.4925,209231.0
2017-11-09 15:20:00,35.18,35.22,35.17,35.21,238282.0,25.4925,25.5215,25.4853,25.5143,238282.0
2017-11-09 15:30:00,35.21,35.23,35.19,35.23,313305.0,25.5143,25.5288,25.4998,25.5288,313305.0
2017-11-09 15:40:00,35.23,35.23,35.21,35.22,324662.0,25.5288,25.5288,25.5143,25.5215,324662.0
2017-11-09 15:50:00,35.22,35.25,35.19,35.21,1181271.0,25.5215,25.5433,25.4998,25.5143,1181271.0
2017-11-10 09:30:00,35.1,35.1,35.01,35.05,570501.0,25.4346,25.4346,25.3694,25.3983,570501.0
2017-11-10 09:40:00,35.05,35.08,34.89,34.9,406698.0,25.3983,25.4201,25.2824,25.2896,406698.0
2017-11-10 09:50:00,34.9,34.91,34.82,34.87,229488.0,25.2896,25.2969,25.2317,25.2679,229488.0
2017-11-10 10:00:00,34.87,34.95,34.85,34.91,262176.0,25.2679,25.3259,25.2534,25.2969,262176.0
2017-11-10 10:10:00,34.91,34.92,34.86,34.87,128999.0,25.2969,25.3041,25.2607,25.2679,128999.0
2017-11-10 10:20:00,34.86,34.87,34.81,34.83,148192.0,25.2607,25.2679,25.2244,25.2389,148192.0
2017-11-10 10:30:00,34.82,34.87,34.81,34.84,244624.0,25.2317,25.2679,25.2244,25.2462,244624.0
2017-11-10 10:40:00,34.84,34.87,34.82,34.85,182898.0,25.2462,25.2679,25.2317,25.2534,182898.0
2017-11-10 10:50:00,34.86,34.88,34.83,34.88,145295.0,25.2607,25.2752,25.2389,25.2752,145295.0
2017-11-10 11:00:00,34.87,34.89,34.81,34.83,315958.0,25.2679,25.2824,25.2244,25.2389,315958.0
2017-11-10 11:10:00,34.83,34.84,34.81,34.83,312619.0,25.2389,25.2462,25.2244,25.2389,312619.0
2017-11-10 11:20:00,34.83,34.84,34.79,34.81,294641.0,25.2389,25.2462,25.2099,25.2244,294641.0
2017-11-10 11:30:00,34.81,34.84,34.8,34.84,209197.0,25.2244,25.2462,25.2172,25.2462,209197.0
2017-11-10 11:40:00,34.84,34.92,34.83,34.91,259039.0,25.2462,25.3041,25.2389,25.2969,259039.0
2017-11-10 11:50:00,34.91,34.95,34.9,34.95,159196.0,25.2969,25.3259,25.2896,25.3259,159196.0
2017-11-10 12:00:00,34.95,34.97,34.93,34.95,256419.0,25.3259,25.3404,25.3114,25.3259,256419.0
2017-11-10 12:10:00,34.95,34.98,34.95,34.96,158909.0,25.3259,25.3476,25.3259,25.3331,158909.0
2017-11-10 12:20:00,34.96,34.97,34.95,34.95,173648.0,25.3331,25.3404,25.3259,25.3259,173648.0
2017-11-10 12:30:00,34.95,34.96,34.92,34.92,170856.0,25.3259,25.3331,25.3041,25.3041,170856.0
2017-11-10 12:40:00,34.92,34.95,34.92,34.94,161294.0,25.3041,25.3259,25.3041,25.3186,161294.0
2017-11-10 12:50:00,34.94,34.95,34.91,34.91,151247.0,25.3186,25.3259,25.2969,25.2969,151247.0
2017-11-10 13:00:00,34.91,34.93,34.9,34.93,136996.0,25.2969,25.3114,25.2896,25.3114,136996.0
2017-11-10 13:10:00,34.93,34.95,34.92,34.94,108426.0,25.3114,25.3259,25.3041,25.3186,108426.0
2017-11-10 13:20:00,34.94,34.95,34.93,34.94,93277.0,25.3186,25.3259,25.3114,25.3186,93277.0
2017-11-10 13:30:00,34.94,34.96,34.93,34.95,155539.0,25.3186,25.3331,25.3114,25.3259,155539.0
2017-11-10 13:40:00,34.94,34.95,34.91,34.93,147541.0,25.3186,25.3259,25.2969,25.3114,147541.0
2017-11-10 13:50:00,34.93,34.97,34.93,34.96,164549.0,25.3114,25.3404,25.3114,25.3331,164549.0
2017-11-10 14:00:00,34.96,34.98,34.95,34.98,157310.0,25.3331,25.3476,25.3259,25.3476,157310.0
2017-11-10 14:10:00,34.98,35.04,34.97,35.03,265382.0,25.3476,25.3911,25.3404,25.3838,265382.0
2017-11-10 14:20:00,35.04,35.04,35.0,35.01,289635.0,25.3911,25.3911,25.3621,25.3694,289635.0
2017-11-10 14:30:00,35.01,35.05,35.0,35.05,181844.0,25.3694,25.3983,25.3621,25.3983,181844.0
2017-11-10 14:40:00,35.05,35.05,35.03,35.05,115847.0,25.3983,25.3983,25.3838,25.3983,115847.0
2017-11-10 14:50:00,35.05,35.05,35.02,35.02,108658.0,25.3983,25.3983,25.3766,25.3766,108658.0
2017-11-10 15:00:00,35.02,35.06,35.02,35.05,269462.0,25.3766,25.4056,25.3766,25.3983,269462.0
2017-11-10 15:10:00,35.05,35.08,35.04,35.07,336728.0,25.3983,25.4201,25.3911,25.4128,336728.0
2017-11-10 15:20:00,35.07,35.14,35.06,35.13,421211.0,25.4128,25.4636,25.4056,25.4563,421211.0
2017-11-10 15:30:00,35.14,35.17,35.11,35.15,460619.0,25.4636,25.4853,25.4418,25.4708,460619.0
2017-11-10 15:40:00,35.14,35.18,35.14,35.14,637662.0,25.4636,25.4925,25.4636,25.4636,637662.0
2017-11-10 15:50:00,35.14,35.19,35.14,35.18,1133779.0,25.4636,25.4998,25.4636,25.4925,1133779.0
2017-11-13 09:30:00,35.22,35.27,35.18,35.26,675033.0,25.5215,25.5578,25.4925,25.5505,675033.0
2017-11-13 09:40:00,35.26,35.28,35.16,35.16,242983.0,25.5505,25.565,25.478,25.478,242983.0
2017-11-13 09:50:00,35.16,35.23,35.14,35.23,261431.0,25.478,25.5288,25.4636,25.5288,261431.0
2017-11-13 10:00:00,35.23,35.25,35.19,35.23,280841.0,25.5288,25.5433,25.4998,25.5288,280841.0
2017-11-13 10:10:00,35.23,35.29,35.2,35.26,276687.0,25.5288,25.5723,25.507,25.5505,276687.0
2017-11-13 10:20:00,35.26,35.3,35.22,35.3,192886.0,25.5505,25.5795,25.5215,25.5795,192886.0
2017-11-13 10:30:00,35.3,35.33,35.23,35.23,318684.0,25.5795,25.6012,25.5288,25.5288,318684.0
2017-11-13 10:40:00,35.23,35.25,35.17,35.22,280835.0,25.5288,25.5433,25.4853,25.5215,280835.0
2017-11-13 10:50:00,35.22,35.23,35.19,35.22,301891.0,25.5215,25.5288,25.4998,25.5215,301891.0
2017-11-13 11:00:00,35.21,35.22,35.2,35.22,225103.0,25.5143,25.5215,25.507,25.5215,225103.0
2017-11-13 11:10:00,35.22,35.27,35.21,35.27,243497.0,25.5215,25.5578,25.5143,25.5578,243497.0
2017-11-13 11:20:00,35.27,35.3,35.26,35.28,247033.0,25.5578,25.5795,25.5505,25.565,247033.0
2017-11-13 11:30:00,35.29,35.29,35.25,35.27,289090.0,25.5723,25.5723,25.5433,25.5578,289090.0
2017-11-13 11:40:00,35.27,35.27,35.21,35.22,323356.0,25.5578,25.5578,25.5143,25.5215,323356.0
2017-11-13 11:50:00,35.22,35.23,35.19,35.2,315542.0,25.5215,25.5288,25.4998,25.507,315542.0
2017-11-13 12:00:00,35.2,35.25,35.19,35.23,270254.0,25.507,25.5433,25.4998,25.5288,270254.0
2017-11-13 12:10:00,35.23,35.24,35.19,35.2,212518.0,25.5288,25.536,25.4998,25.507,212518.0
2017-11-13 12:20:00,35.2,35.25,35.2,35.21,197204.0,25.507,25.5433,25.507,25.5143,197204.0
2017-11-13 12:30:00,35.21,35.22,35.16,35.18,180175.0,25.5143,25.5215,25.478,25.4925,180175.0
2017-11-13 12:40:00,35.18,35.21,35.17,35.2,248947.0,25.4925,25.5143,25.4853,25.507,248947.0
2017-11-13 12:50:00,35.2,35.2,35.18,35.19,137469.0,25.507,25.507,25.4925,25.4998,137469.0
2017-11-13 13:00:00,35.19,35.22,35.17,35.21,200351.0,25.4998,25.5215,25.4853,25.5143,200351.0
2017-11-13 13:10:00,35.22,35.24,35.21,35.24,286991.0,25.5215,25.536,25.5143,25.536,286991.0
2017-11-13 13:20:00,35.23,35.25,35.22,35.23,189274.0,25.5288,25.5433,25.5215,25.5288,189274.0
2017-11-13 13:30:00,35.23,35.25,35.22,35.23,215534.0,25.5288,25.5433,25.5215,25.5288,215534.0
2017-11-13 13:40:00,35.23,35.28,35.23,35.27,146381.0,25.5288,25.565,25.5288,25.5578,146381.0
2017-11-13 13:50:00,35.27,35.33,35.26,35.29,281751.0,25.5578,25.6012,25.5505,25.5723,281751.0
2017-11-13 14:00:00,35.29,35.34,35.28,35.31,304660.0,25.5723,25.6085,25.565,25.5867,304660.0
2017-11-13 14:10:00,35.32,35.35,35.3,35.31,342983.0,25.594,25.6157,25.5795,25.5867,342983.0
2017-11-13 14:20:00,35.32,35.34,35.31,35.34,157707.0,25.594,25.6085,25.5867,25.6085,157707.0
2017-11-13 14:30:00,35.34,35.35,35.32,35.34,304942.0,25.6085,25.6157,25.594,25.6085,304942.0
2017-11-13 14:40:00,35.34,35.36,35.33,35.36,288221.0,25.6085,25.623,25.6012,25.623,288221.0
2017-11-13 14:50:00,35.36,35.38,35.35,35.36,244370.0,25.623,25.6375,25.6157,25.623,244370.0
2017-11-13 15:00:00,35.37,35.43,35.36,35.43,328846.0,25.6302,25.6737,25.623,25.6737,328846.0
2017-11-13 15:10:00,35.43,35.48,35.42,35.45,382867.0,25.6737,25.7099,25.6665,25.6882,382867.0
2017-11-13 15:20:00,35.45,35.48,35.35,35.37,439545.0,25.6882,25.7099,25.6157,25.6302,439545.0
2017-11-13 15:30:00,35.37,35.39,35.33,35.34,346755.0,25.6302,25.6447,25.6012,25.6085,346755.0
2017-11-13 15:40:00,35.33,35.34,35.28,35.32,572777.0,25.6012,25.6085,25.565,25.594,572777.0
2017-11-13 15:50:00,35.32,35.46,35.31,35.33,2971801.0,25.594,25.6954,25.5867,25.6012,2971801.0
2017-11-14 09:30:00,35.25,35.31,35.22,35.29,583698.0,25.5433,25.5867,25.5215,25.5723,583698.0
2017-11-14 09:40:00,35.29,35.44,35.26,35.42,501362.0,25.5723,25.6809,25.5505,25.6665,501362.0
2017-11-14 09:50:00,35.41,35.48,35.33,35.42,608473.0,25.6592,25.7099,25.6012,25.6665,608473.0
2017-11-14 10:00:00,35.42,35.43,35.3,35.34,529216.0,25.6665,25.6737,25.5795,25.6085,529216.0
2017-11-14 10:10:00,35.34,35.4,35.33,35.4,647966.0,25.6085,25.652,25.6012,25.652,647966.0
2017-11-14 10:20:00,35.4,35.45,35.38,35.41,268135.0,25.652,25.6882,25.6375,25.6592,268135.0
2017-11-14 10:30:00,35.41,35.48,35.36,35.48,330610.0,25.6592,25.7099,25.623,25.7099,330610.0
2017-11-14 10:40:00,35.47,35.69,35.47,35.66,648021.0,25.7027,25.8621,25.7027,25.8404,648021.0
2017-11-14 10:50:00,35.66,35.7,35.57,35.57,343122.0,25.8404,25.8694,25.7751,25.7751,343122.0
2017-11-14 11:00:00,35.58,35.59,35.5,35.5,385678.0,25.7824,25.7896,25.7244,25.7244,385678.0
2017-11-14 11:10:00,35.51,35.53,35.48,35.48,166415.0,25.7317,25.7462,25.7099,25.7099,166415.0
2017-11-14 11:20:00,35.48,35.54,35.48,35.5,286689.0,25.7099,25.7534,25.7099,25.7244,286689.0
2017-11-14 11:30:00,35.5,35.52,35.45,35.45,177121.0,25.7244,25.7389,25.6882,25.6882,177121.0
2017-11-14 11:40:00,35.45,35.51,35.42,35.49,276615.0,25.6882,25.7317,25.6665,25.7172,276615.0
2017-11-14 11:50:00,35.48,35.53,35.46,35.51,266658.0,25.7099,25.7462,25.6954,25.7317,266658.0
2017-11-14 12:00:00,35.5,35.53,35.49,35.51,172512.0,25.7244,25.7462,25.7172,25.7317,172512.0
2017-11-14 12:10:00,35.5,35.51,35.48,35.5,112585.0,25.7244,25.7317,25.7099,25.7244,112585.0
2017-11-14 12:20:00,35.5,35.5,35.48,35.48,104545.0,25.7244,25.7244,25.7099,25.7099,104545.0
2017-11-14 12:30:00,35.49,35.5,35.47,35.48,260167.0,25.7172,25.7244,25.7027,25.7099,260167.0
2017-11-14 12:40:00,35.49,35.49,35.48,35.48,113030.0,25.7172,25.7172,25.7099,25.7099,113030.0
2017-11-14 12:50:00,35.49,35.49,35.43,35.44,389397.0,25.7172,25.7172,25.6737,25.6809,389397.0
2017-11-14 13:00:00,35.44,35.5,35.43,35.48,215663.0,25.6809,25.7244,25.6737,25.7099,215663.0
2017-11-14 13:10:00,35.48,35.5,35.47,35.47,205241.0,25.7099,25.7244,25.7027,25.7027,205241.0
2017-11-14 13:20:00,35.47,35.48,35.45,35.47,144292.0,25.7027,25.7099,25.6882,25.7027,144292.0
2017-11-14 13:30:00,35.47,35.47,35.39,35.43,229578.0,25.7027,25.7027,25.6447,25.6737,229578.0
2017-11-14 13:40:00,35.42,35.45,35.41,35.44,181161.0,25.6665,25.6882,25.6592,25.6809,181161.0
2017-11-14 13:50:00,35.44,35.45,35.4,35.42,172645.0,25.6809,25.6882,25.652,25.6665,172645.0
2017-11-14 14:00:00,35.41,35.43,35.4,35.41,126725.0,25.6592,25.6737,25.652,25.6592,126725.0
2017-11-14 14:10:00,35.42,35.47,35.41,35.45,571718.0,25.6665,25.7027,25.6592,25.6882,571718.0
2017-11-14 14:20:00,35.45,35.46,35.41,35.43,151444.0,25.6882,25.6954,25.6592,25.6737,151444.0
2017-11-14 14:30:00,35.44,35.46,35.43,35.44,208253.0,25.6809,25.6954,25.6737,25.6809,208253.0
2017-11-14 14:40:00,35.44,35.45,35.41,35.43,223212.0,25.6809,25.6882,25.6592,25.6737,223212.0
2017-11-14 14:50:00,35.43,35.46,35.43,35.45,201437.0,25.6737,25.6954,25.6737,25.6882,201437.0
2017-11-14 15:00:00,35.45,35.47,35.44,35.45,169750.0,25.6882,25.7027,25.6809,25.6882,169750.0
2017-11-14 15:10:00,35.45,35.45,35.41,35.41,139135.0,25.6882,25.6882,25.6592,25.6592,139135.0
2017-11-14 15:20:00,35.41,35.42,35.37,35.37,142337.0,25.6592,25.6665,25.6302,25.6302,142337.0
2017-11-14 15:30:00,35.37,35.44,35.37,35.42,451272.0,25.6302,25.6809,25.6302,25.6665,451272.0
2017-11-14 15:40:00,35.42,35.43,35.39,35.4,341669.0,25.6665,25.6737,25.6447,25.652,341669.0
2017-11-14 15:50:00,35.4,35.42,35.38,35.39,793988.0,25.652,25.6665,25.6375,25.6447,793988.0
2017-11-15 09:30:00,35.28,35.5,35.28,35.33,496582.0,25.565,25.7244,25.565,25.6012,496582.0
2017-11-15 09:40:00,35.33,35.4,35.27,35.32,248579.0,25.6012,25.652,25.5578,25.594,248579.0
2017-11-15 09:50:00,35.31,35.36,35.28,35.33,337382.0,25.5867,25.623,25.565,25.6012,337382.0
2017-11-15 10:00:00,35.32,35.35,35.29,35.3,192367.0,25.594,25.6157,25.5723,25.5795,192367.0
2017-11-15 10:10:00,35.3,35.31,35.23,35.27,190100.0,25.5795,25.5867,25.5288,25.5578,190100.0
2017-11-15 10:20:00,35.27,35.34,35.26,35.34,208026.0,25.5578,25.6085,25.5505,25.6085,208026.0
2017-11-15 10:30:00,35.34,35.37,35.29,35.37,171908.0,25.6085,25.6302,25.5723,25.6302,171908.0
2017-11-15 10:40:00,35.37,35.38,35.3,35.3,171720.0,25.6302,25.6375,25.5795,25.5795,171720.0
2017-11-15 10:50:00,35.3,35.33,35.28,35.32,182430.0,25.5795,25.6012,25.565,25.594,182430.0
2017-11-15 11:00:00,35.33,35.33,35.29,35.31,313896.0,25.6012,25.6012,25.5723,25.5867,313896.0
2017-11-15 11:10:00,35.31,35.35,35.3,35.34,144541.0,25.5867,25.6157,25.5795,25.6085,144541.0
2017-11-15 11:20:00,35.35,35.46,35.34,35.42,236436.0,25.6157,25.6954,25.6085,25.6665,236436.0
2017-11-15 11:30:00,35.41,35.42,35.37,35.39,179968.0,25.6592,25.6665,25.6302,25.6447,179968.0
2017-11-15 11:40:00,35.4,35.41,35.36,35.36,107459.0,25.652,25.6592,25.623,25.623,107459.0
2017-11-15 11:50:00,35.37,35.39,35.36,35.39,94684.0,25.6302,25.6447,25.623,25.6447,94684.0
2017-11-15 12:00:00,35.39,35.39,35.32,35.37,140431.0,25.6447,25.6447,25.594,25.6302,140431.0
2017-11-15 12:10:00,35.38,35.39,35.34,35.35,184460.0,25.6375,25.6447,25.6085,25.6157,184460.0
2017-11-15 12:20:00,35.35,35.36,35.29,35.34,202161.0,25.6157,25.623,25.5723,25.6085,202161.0
2017-11-15 12:30:00,35.34,35.36,35.32,35.34,368808.0,25.6085,25.623,25.594,25.6085,368808.0
2017-11-15 12:40:00,35.33,35.39,35.33,35.36,203165.0,25.6012,25.6447,25.6012,25.623,203165.0
2017-11-15 12:50:00,35.36,35.38,35.36,35.37,101185.0,25.623,25.6375,25.623,25.6302,101185.0
2017-11-15 13:00:00,35.37,35.38,35.33,35.34,109206.0,25.6302,25.6375,25.6012,25.6085,109206.0
2017-11-15 13:10:00,35.34,35.39,35.34,35.37,163266.0,25.6085,25.6447,25.6085,25.6302,163266.0
2017-11-15 13:20:00,35.38,35.38,35.36,35.36,121755.0,25.6375,25.6375,25.623,25.623,121755.0
2017-11-15 13:30:00,35.37,35.41,35.36,35.41,112037.0,25.6302,25.6592,25.623,25.6592,112037.0
2017-11-15 13:40:00,35.41,35.42,35.39,35.41,134984.0,25.6592,25.6665,25.6447,25.6592,134984.0
2017-11-15 13:50:00,35.41,35.44,35.4,35.41,155925.0,25.6592,25.6809,25.652,25.6592,155925.0
2017-11-15 14:00:00,35.41,35.42,35.38,35.38,110444.0,25.6592,25.6665,25.6375,25.6375,110444.0
2017-11-15 14:10:00,35.38,35.4,35.36,35.39,118765.0,25.6375,25.652,25.623,25.6447,118765.0
2017-11-15 14:20:00,35.39,35.4,35.36,35.38,111465.0,25.6447,25.652,25.623,25.6375,111465.0
2017-11-15 14:30:00,35.38,35.4,35.37,35.39,154082.0,25.6375,25.652,25.6302,25.6447,154082.0
2017-11-15 14:40:00,35.38,35.42,35.38,35.39,155220.0,25.6375,25.6665,25.6375,25.6447,155220.0
2017-11-15 14:50:00,35.39,35.4,35.38,35.4,138140.0,25.6447,25.652,25.6375,25.652,138140.0
2017-11-15 15:00:00,35.39,35.42,35.39,35.41,148601.0,25.6447,25.6665,25.6447,25.6592,148601.0
2017-11-15 15:10:00,35.41,35.43,35.39,35.43,197773.0,25.6592,25.6737,25.6447,25.6737,197773.0
2017-11-15 15:20:00,35.43,35.43,35.35,35.36,265545.0,25.6737,25.6737,25.6157,25.623,265545.0
2017-11-15 15:30:00,35.37,35.4,35.36,35.38,235224.0,25.6302,25.652,25.623,25.6375,235224.0
2017-11-15 15:40:00,35.38,35.41,35.36,35.39,346195.0,25.6375,25.6592,25.623,25.6447,346195.0
2017-11-15 15:50:00,35.39,35.4,35.36,35.37,1356276.0,25.6447,25.652,25.623,25.6302,1356276.0
2017-11-16 09:30:00,35.34,35.37,35.25,35.36,685233.0,25.6085,25.6302,25.5433,25.623,685233.0
2017-11-16 09:40:00,35.37,35.41,35.34,35.4,202327.0,25.6302,25.6592,25.6085,25.652,202327.0
2017-11-16 09:50:00,35.4,35.41,35.37,35.39,190278.0,25.652,25.6592,25.6302,25.6447,190278.0
2017-11-16 10:00:00,35.38,35.44,35.38,35.41,302774.0,25.6375,25.6809,25.6375,25.6592,302774.0
2017-11-16 10:10:00,35.4,35.42,35.37,35.41,145768.0,25.652,25.6665,25.6302,25.6592,145768.0
2017-11-16 10:20:00,35.42,35.48,35.41,35.45,178138.0,25.6665,25.7099,25.6592,25.6882,178138.0
2017-11-16 10:30:00,35.45,35.47,35.43,35.45,160520.0,25.6882,25.7027,25.6737,25.6882,160520.0
2017-11-16 10:40:00,35.45,35.49,35.4,35.41,229289.0,25.6882,25.7172,25.652,25.6592,229289.0
2017-11-16 10:50:00,35.4,35.42,35.37,35.38,189397.0,25.652,25.6665,25.6302,25.6375,189397.0
2017-11-16 11:00:00,35.38,35.39,35.36,35.37,212665.0,25.6375,25.6447,25.623,25.6302,212665.0
2017-11-16 11:10:00,35.37,35.38,35.36,35.36,114642.0,25.6302,25.6375,25.623,25.623,114642.0
2017-11-16 11:20:00,35.37,35.39,35.35,35.37,297631.0,25.6302,25.6447,25.6157,25.6302,297631.0
2017-11-16 11:30:00,35.38,35.39,35.35,35.39,291262.0,25.6375,25.6447,25.6157,25.6447,291262.0
2017-11-16 11:40:00,35.39,35.39,35.35,35.37,160368.0,25.6447,25.6447,25.6157,25.6302,160368.0
2017-11-16 11:50:00,35.37,35.45,35.36,35.44,627628.0,25.6302,25.6882,25.623,25.6809,627628.0
2017-11-16 12:00:00,35.43,35.48,35.42,35.43,158604.0,25.6737,25.7099,25.6665,25.6737,158604.0
2017-11-16 12:10:00,35.43,35.44,35.4,35.44,133943.0,25.6737,25.6809,25.652,25.6809,133943.0
2017-11-16 12:20:00,35.44,35.49,35.42,35.48,186678.0,25.6809,25.7172,25.6665,25.7099,186678.0
2017-11-16 12:30:00,35.48,35.5,35.45,35.46,199468.0,25.7099,25.7244,25.6882,25.6954,199468.0
2017-11-16 12:40:00,35.45,35.46,35.42,35.42,77367.0,25.6882,25.6954,25.6665,25.6665,77367.0
2017-11-16 12:50:00,35.43,35.43,35.4,35.41,142046.0,25.6737,25.6737,25.652,25.6592,142046.0
2017-11-16 13:00:00,35.41,35.45,35.4,35.45,105227.0,25.6592,25.6882,25.652,25.6882,105227.0
2017-11-16 13:10:00,35.44,35.45,35.43,35.44,155127.0,25.6809,25.6882,25.6737,25.6809,155127.0
2017-11-16 13:20:00,35.45,35.45,35.43,35.44,95108.0,25.6882,25.6882,25.6737,25.6809,95108.0
2017-11-16 13:30:00,35.44,35.44,35.41,35.43,136124.0,25.6809,25.6809,25.6592,25.6737,136124.0
2017-11-16 13:40:00,35.42,35.43,35.4,35.4,111928.0,25.6665,25.6737,25.652,25.652,111928.0
2017-11-16 13:50:00,35.4,35.42,35.38,35.42,406722.0,25.652,25.6665,25.6375,25.6665,406722.0
2017-11-16 14:00:00,35.42,35.48,35.41,35.47,251370.0,25.6665,25.7099,25.6592,25.7027,251370.0
2017-11-16 14:10:00,35.48,35.51,35.47,35.51,200243.0,25.7099,25.7317,25.7027,25.7317,200243.0
2017-11-16 14:20:00,35.51,35.57,35.5,35.55,404146.0,25.7317,25.7751,25.7244,25.7607,404146.0
2017-11-16 14:30:00,35.54,35.56,35.5,35.51,191572.0,25.7534,25.7679,25.7244,25.7317,191572.0
2017-11-16 14:40:00,35.51,35.51,35.49,35.51,206367.0,25.7317,25.7317,25.7172,25.7317,206367.0
2017-11-16 14:50:00,35.5,35.51,35.46,35.47,179735.0,25.7244,25.7317,25.6954,25.7027,179735.0
2017-11-16 15:00:00,35.46,35.47,35.45,35.45,156368.0,25.6954,25.7027,25.6882,25.6882,156368.0
2017-11-16 15:10:00,35.46,35.51,35.45,35.5,214980.0,25.6954,25.7317,25.6882,25.7244,214980.0
2017-11-16 15:20:00,35.49,35.52,35.49,35.51,213864.0,25.7172,25.7389,25.7172,25.7317,213864.0
2017-11-16 15:30:00,35.5,35.52,35.48,35.48,213309.0,25.7244,25.7389,25.7099,25.7099,213309.0
2017-11-16 15:40:00,35.48,35.57,35.48,35.57,558702.0,25.7099,25.7751,25.7099,25.7751,558702.0
2017-11-16 15:50:00,35.57,35.58,35.53,35.56,1476440.0,25.7751,25.7824,25.7462,25.7679,1476440.0
2017-11-17 09:30:00,35.37,35.45,35.31,35.44,1117265.0,25.6302,25.6882,25.5867,25.6809,1117265.0
2017-11-17 09:40:00,35.44,35.49,35.32,35.32,530769.0,25.6809,25.7172,25.594,25.594,530769.0
2017-11-17 09:50:00,35.33,35.36,35.23,35.3,553499.0,25.6012,25.623,25.5288,25.5795,553499.0
2017-11-17 10:00:00,35.3,35.33,35.29,35.33,381840.0,25.5795,25.6012,25.5723,25.6012,381840.0
2017-11-17 10:10:00,35.34,35.34,35.22,35.24,221366.0,25.6085,25.6085,25.5215,25.536,221366.0
2017-11-17 10:20:00,35.25,35.28,35.19,35.2,199739.0,25.5433,25.565,25.4998,25.507,199739.0
2017-11-17 10:30:00,35.2,35.27,35.17,35.23,345098.0,25.507,25.5578,25.4853,25.5288,345098.0
2017-11-17 10:40:00,35.23,35.24,35.17,35.2,168431.0,25.5288,25.536,25.4853,25.507,168431.0
2017-11-17 10:50:00,35.2,35.24,35.18,35.2,216783.0,25.507,25.536,25.4925,25.507,216783.0
2017-11-17 11:00:00,35.2,35.28,35.19,35.23,208070.0,25.507,25.565,25.4998,25.5288,208070.0
2017-11-17 11:10:00,35.23,35.25,35.21,35.24,229086.0,25.5288,25.5433,25.5143,25.536,229086.0
2017-11-17 11:20:00,35.25,35.29,35.21,35.26,246434.0,25.5433,25.5723,25.5143,25.5505,246434.0
2017-11-17 11:30:00,35.25,35.26,35.2,35.2,160146.0,25.5433,25.5505,25.507,25.507,160146.0
2017-11-17 11:40:00,35.2,35.27,35.2,35.26,176703.0,25.507,25.5578,25.507,25.5505,176703.0
2017-11-17 11:50:00,35.26,35.26,35.22,35.25,270599.0,25.5505,25.5505,25.5215,25.5433,270599.0
2017-11-17 12:00:00,35.24,35.25,35.23,35.23,123798.0,25.536,25.5433,25.5288,25.5288,123798.0
2017-11-17 12:10:00,35.23,35.27,35.22,35.26,192680.0,25.5288,25.5578,25.5215,25.5505,192680.0
2017-11-17 12:20:00,35.26,35.28,35.24,35.28,142004.0,25.5505,25.565,25.536,25.565,142004.0
2017-11-17 12:30:00,35.27,35.28,35.24,35.26,106983.0,25.5578,25.565,25.536,25.5505,106983.0
2017-11-17 12:40:00,35.26,35.28,35.24,35.25,117587.0,25.5505,25.565,25.536,25.5433,117587.0
2017-11-17 12:50:00,35.26,35.29,35.25,35.28,127556.0,25.5505,25.5723,25.5433,25.565,127556.0
2017-11-17 13:00:00,35.28,35.3,35.27,35.28,132977.0,25.565,25.5795,25.5578,25.565,132977.0
2017-11-17 13:10:00,35.28,35.31,35.27,35.3,157354.0,25.565,25.5867,25.5578,25.5795,157354.0
2017-11-17 13:20:00,35.3,35.3,35.29,35.3,70953.0,25.5795,25.5795,25.5723,25.5795,70953.0
2017-11-17 13:30:00,35.29,35.33,35.29,35.32,116412.0,25.5723,25.6012,25.5723,25.594,116412.0
2017-11-17 13:40:00,35.32,35.34,35.31,35.31,115860.0,25.594,25.6085,25.5867,25.5867,115860.0
2017-11-17 13:50:00,35.32,35.34,35.31,35.32,98942.0,25.594,25.6085,25.5867,25.594,98942.0
2017-11-17 14:00:00,35.32,35.33,35.3,35.3,134811.0,25.594,25.6012,25.5795,25.5795,134811.0
2017-11-17 14:10:00,35.31,35.32,35.29,35.3,121148.0,25.5867,25.594,25.5723,25.5795,121148.0
2017-11-17 14:20:00,35.31,35.32,35.3,35.3,74698.0,25.5867,25.594,25.5795,25.5795,74698.0
2017-11-17 14:30:00,35.31,35.32,35.29,35.3,215441.0,25.5867,25.594,25.5723,25.5795,215441.0
2017-11-17 14:40:00,35.3,35.33,35.29,35.32,152944.0,25.5795,25.6012,25.5723,25.594,152944.0
2017-11-17 14:50:00,35.33,35.36,35.31,35.35,205045.0,25.6012,25.623,25.5867,25.6157,205045.0
2017-11-17 15:00:00,35.35,35.35,35.33,35.34,194313.0,25.6157,25.6157,25.6012,25.6085,194313.0
2017-11-17 15:10:00,35.34,35.34,35.3,35.33,228604.0,25.6085,25.6085,25.5795,25.6012,228604.0
2017-11-17 15:20:00,35.32,35.39,35.32,35.38,236385.0,25.594,25.6447,25.594,25.6375,236385.0
2017-11-17 15:30:00,35.38,35.4,35.35,35.37,383244.0,25.6375,25.652,25.6157,25.6302,383244.0
2017-11-17 15:40:00,35.37,35.37,35.29,35.3,528758.0,25.6302,25.6302,25.5723,25.5795,528758.0
2017-11-17 15:50:00,35.31,35.41,35.31,35.36,1704964.0,25.5867,25.6592,25.5867,25.623,1704964.0
2017-11-20 09:30:00,35.38,35.44,35.31,35.33,542041.0,25.6375,25.6809,25.5867,25.6012,542041.0
2017-11-20 09:40:00,35.33,35.35,35.26,35.3,275626.0,25.6012,25.6157,25.5505,25.5795,275626.0
2017-11-20 09:50:00,35.31,35.42,35.3,35.41,296854.0,25.5867,25.6665,25.5795,25.6592,296854.0
2017-11-20 10:00:00,35.41,35.43,35.37,35.39,236328.0,25.6592,25.6737,25.6302,25.6447,236328.0
2017-11-20 10:10:00,35.4,35.42,35.37,35.4,200812.0,25.652,25.6665,25.6302,25.652,200812.0
2017-11-20 10:20:00,35.39,35.41,35.37,35.37,199042.0,25.6447,25.6592,25.6302,25.6302,199042.0
2017-11-20 10:30:00,35.38,35.39,35.37,35.39,129512.0,25.6375,25.6447,25.6302,25.6447,129512.0
2017-11-20 10:40:00,35.38,35.39,35.36,35.37,176694.0,25.6375,25.6447,25.623,25.6302,176694.0
2017-11-20 10:50:00,35.36,35.4,35.35,35.38,174209.0,25.623,25.652,25.6157,25.6375,174209.0
2017-11-20 11:00:00,35.38,35.4,35.37,35.4,261557.0,25.6375,25.652,25.6302,25.652,261557.0
2017-11-20 11:10:00,35.41,35.41,35.38,35.38,223072.0,25.6592,25.6592,25.6375,25.6375,223072.0
2017-11-20 11:20:00,35.39,35.42,35.38,35.38,226227.0,25.6447,25.6665,25.6375,25.6375,226227.0
2017-11-20 11:30:00,35.38,35.4,35.36,35.39,216641.0,25.6375,25.652,25.623,25.6447,216641.0
2017-11-20 11:40:00,35.38,35.41,35.37,35.39,161771.0,25.6375,25.6592,25.6302,25.6447,161771.0
2017-11-20 11:50:00,35.39,35.39,35.36,35.38,228378.0,25.6447,25.6447,25.623,25.6375,228378.0
2017-11-20 12:00:00,35.38,35.38,35.33,35.34,186696.0,25.6375,25.6375,25.6012,25.6085,186696.0
2017-11-20 12:10:00,35.33,35.37,35.33,35.35,120040.0,25.6012,25.6302,25.6012,25.6157,120040.0
2017-11-20 12:20:00,35.36,35.41,35.35,35.41,232431.0,25.623,25.6592,25.6157,25.6592,232431.0
2017-11-20 12:30:00,35.41,35.45,35.4,35.44,160635.0,25.6592,25.6882,25.652,25.6809,160635.0
2017-11-20 12:40:00,35.43,35.44,35.37,35.39,123672.0,25.6737,25.6809,25.6302,25.6447,123672.0
2017-11-20 12:50:00,35.39,35.4,35.37,35.38,76578.0,25.6447,25.652,25.6302,25.6375,76578.0
2017-11-20 13:00:00,35.38,35.39,35.37,35.38,148971.0,25.6375,25.6447,25.6302,25.6375,148971.0
2017-11-20 13:10:00,35.39,35.41,35.38,35.4,131201.0,25.6447,25.6592,25.6375,25.652,131201.0
2017-11-20 13:20:00,35.41,35.44,35.4,35.42,120752.0,25.6592,25.6809,25.652,25.6665,120752.0
2017-11-20 13:30:00,35.43,35.43,35.39,35.39,73303.0,25.6737,25.6737,25.6447,25.6447,73303.0
2017-11-20 13:40:00,35.4,35.41,35.39,35.4,121850.0,25.652,25.6592,25.6447,25.652,121850.0
2017-11-20 13:50:00,35.39,35.41,35.38,35.41,178610.0,25.6447,25.6592,25.6375,25.6592,178610.0
2017-11-20 14:00:00,35.4,35.44,35.4,35.43,74342.0,25.652,25.6809,25.652,25.6737,74342.0
2017-11-20 14:10:00,35.42,35.42,35.41,35.41,43352.0,25.6665,25.6665,25.6592,25.6592,43352.0
2017-11-20 14:20:00,35.41,35.43,35.4,35.42,97277.0,25.6592,25.6737,25.652,25.6665,97277.0
2017-11-20 14:30:00,35.43,35.44,35.42,35.43,84050.0,25.6737,25.6809,25.6665,25.6737,84050.0
2017-11-20 14:40:00,35.43,35.43,35.42,35.43,98407.0,25.6737,25.6737,25.6665,25.6737,98407.0
2017-11-20 14:50:00,35.43,35.44,35.39,35.41,137026.0,25.6737,25.6809,25.6447,25.6592,137026.0
2017-11-20 15:00:00,35.41,35.43,35.39,35.39,170147.0,25.6592,25.6737,25.6447,25.6447,170147.0
2017-11-20 15:10:00,35.39,35.4,35.38,35.39,184646.0,25.6447,25.652,25.6375,25.6447,184646.0
2017-11-20 15:20:00,35.39,35.4,35.37,35.39,313440.0,25.6447,25.652,25.6302,25.6447,313440.0
2017-11-20 15:30:00,35.39,35.39,35.32,35.33,216111.0,25.6447,25.6447,25.594,25.6012,216111.0
2017-11-20 15:40:00,35.33,35.34,35.31,35.34,307720.0,25.6012,25.6085,25.5867,25.6085,307720.0
2017-11-20 15:50:00,35.34,35.38,35.31,35.36,920844.0,25.6085,25.6375,25.5867,25.623,920844.0
2017-11-21 09:30:00,35.4,35.61,35.38,35.57,401284.0,25.652,25.8041,25.6375,25.7751,401284.0
2017-11-21 09:40:00,35.57,35.57,35.5,35.51,278385.0,25.7751,25.7751,25.7244,25.7317,278385.0
2017-11-21 09:50:00,35.51,35.57,35.5,35.53,265718.0,25.7317,25.7751,25.7244,25.7462,265718.0
2017-11-21 10:00:00,35.54,35.6,35.52,35.59,92384.0,25.7534,25.7969,25.7389,25.7896,92384.0
2017-11-21 10:10:00,35.6,35.64,35.58,35.62,200663.0,25.7969,25.8259,25.7824,25.8114,200663.0
2017-11-21 10:20:00,35.62,35.67,35.61,35.64,171729.0,25.8114,25.8476,25.8041,25.8259,171729.0
2017-11-21 10:30:00,35.64,35.65,35.59,35.59,152042.0,25.8259,25.8331,25.7896,25.7896,152042.0
2017-11-21 10:40:00,35.59,35.61,35.56,35.59,432575.0,25.7896,25.8041,25.7679,25.7896,432575.0
2017-11-21 10:50:00,35.6,35.69,35.58,35.69,179250.0,25.7969,25.8621,25.7824,25.8621,179250.0
2017-11-21 11:00:00,35.69,35.71,35.68,35.7,220314.0,25.8621,25.8766,25.8549,25.8694,220314.0
2017-11-21 11:10:00,35.7,35.72,35.61,35.64,338571.0,25.8694,25.8838,25.8041,25.8259,338571.0
2017-11-21 11:20:00,35.64,35.68,35.62,35.64,284482.0,25.8259,25.8549,25.8114,25.8259,284482.0
2017-11-21 11:30:00,35.64,35.73,35.63,35.68,239568.0,25.8259,25.8911,25.8186,25.8549,239568.0
2017-11-21 11:40:00,35.69,35.71,35.64,35.66,319173.0,25.8621,25.8766,25.8259,25.8404,319173.0
2017-11-21 11:50:00,35.66,35.67,35.61,35.63,162669.0,25.8404,25.8476,25.8041,25.8186,162669.0
2017-11-21 12:00:00,35.64,35.65,35.61,35.64,143129.0,25.8259,25.8331,25.8041,25.8259,143129.0
2017-11-21 12:10:00,35.64,35.65,35.63,35.64,118908.0,25.8259,25.8331,25.8186,25.8259,118908.0
2017-11-21 12:20:00,35.65,35.68,35.62,35.62,186757.0,25.8331,25.8549,25.8114,25.8114,186757.0
2017-11-21 12:30:00,35.62,35.64,35.6,35.63,124278.0,25.8114,25.8259,25.7969,25.8186,124278.0
2017-11-21 12:40:00,35.63,35.64,35.6,35.61,139150.0,25.8186,25.8259,25.7969,25.8041,139150.0
2017-11-21 12:50:00,35.61,35.63,35.58,35.58,120485.0,25.8041,25.8186,25.7824,25.7824,120485.0
2017-11-21 13:00:00,35.59,35.62,35.58,35.59,101521.0,25.7896,25.8114,25.7824,25.7896,101521.0
2017-11-21 13:10:00,35.59,35.6,35.57,35.59,162265.0,25.7896,25.7969,25.7751,25.7896,162265.0
2017-11-21 13:20:00,35.58,35.63,35.58,35.61,154386.0,25.7824,25.8186,25.7824,25.8041,154386.0
2017-11-21 13:30:00,35.61,35.62,35.6,35.6,92113.0,25.8041,25.8114,25.7969,25.7969,92113.0
2017-11-21 13:40:00,35.6,35.64,35.59,35.61,120648.0,25.7969,25.8259,25.7896,25.8041,120648.0
2017-11-21 13:50:00,35.62,35.63,35.59,35.6,155390.0,25.8114,25.8186,25.7896,25.7969,155390.0
2017-11-21 14:00:00,35.6,35.61,35.57,35.57,112985.0,25.7969,25.8041,25.7751,25.7751,112985.0
2017-11-21 14:10:00,35.58,35.59,35.54,35.57,472564.0,25.7824,25.7896,25.7534,25.7751,472564.0
2017-11-21 14:20:00,35.58,35.6,35.57,35.58,121574.0,25.7824,25.7969,25.7751,25.7824,121574.0
2017-11-21 14:30:00,35.58,35.58,35.54,35.55,144059.0,25.7824,25.7824,25.7534,25.7607,144059.0
2017-11-21 14:40:00,35.55,35.59,35.54,35.57,132218.0,25.7607,25.7896,25.7534,25.7751,132218.0
2017-11-21 14:50:00,35.57,35.59,35.56,35.59,215866.0,25.7751,25.7896,25.7679,25.7896,215866.0
2017-11-21 15:00:00,35.59,35.59,35.55,35.55,107981.0,25.7896,25.7896,25.7607,25.7607,107981.0
2017-11-21 15:10:00,35.55,35.56,35.51,35.51,226177.0,25.7607,25.7679,25.7317,25.7317,226177.0
2017-11-21 15:20:00,35.51,35.55,35.5,35.52,181954.0,25.7317,25.7607,25.7244,25.7389,181954.0
2017-11-21 15:30:00,35.52,35.54,35.51,35.53,230015.0,25.7389,25.7534,25.7317,25.7462,230015.0
2017-11-21 15:40:00,35.52,35.55,35.5,35.51,199663.0,25.7389,25.7607,25.7244,25.7317,199663.0
2017-11-21 15:50:00,35.51,35.55,35.5,35.54,964383.0,25.7317,25.7607,25.7244,25.7534,964383.0
2017-11-22 09:30:00,35.45,35.5,35.35,35.39,713534.0,25.6882,25.7244,25.6157,25.6447,713534.0
2017-11-22 09:40:00,35.39,35.44,35.37,35.4,359732.0,25.6447,25.6809,25.6302,25.652,359732.0
2017-11-22 09:50:00,35.4,35.43,35.37,35.42,142133.0,25.652,25.6737,25.6302,25.6665,142133.0
2017-11-22 10:00:00,35.41,35.49,35.41,35.47,471323.0,25.6592,25.7172,25.6592,25.7027,471323.0
2017-11-22 10:10:00,35.46,35.47,35.34,35.38,298354.0,25.6954,25.7027,25.6085,25.6375,298354.0
2017-11-22 10:20:00,35.38,35.4,35.36,35.37,109876.0,25.6375,25.652,25.623,25.6302,109876.0
2017-11-22 10:30:00,35.37,35.41,35.32,35.4,271963.0,25.6302,25.6592,25.594,25.652,271963.0
2017-11-22 10:40:00,35.4,35.45,35.39,35.44,357793.0,25.652,25.6882,25.6447,25.6809,357793.0
2017-11-22 10:50:00,35.44,35.49,35.42,35.47,269596.0,25.6809,25.7172,25.6665,25.7027,269596.0
2017-11-22 11:00:00,35.47,35.5,35.47,35.5,208601.0,25.7027,25.7244,25.7027,25.7244,208601.0
2017-11-22 11:10:00,35.5,35.5,35.45,35.45,157506.0,25.7244,25.7244,25.6882,25.6882,157506.0
2017-11-22 11:20:00,35.45,35.47,35.42,35.44,168076.0,25.6882,25.7027,25.6665,25.6809,168076.0
2017-11-22 11:30:00,35.44,35.45,35.42,35.44,136042.0,25.6809,25.6882,25.6665,25.6809,136042.0
2017-11-22 11:40:00,35.44,35.49,35.43,35.48,157737.0,25.6809,25.7172,25.6737,25.7099,157737.0
2017-11-22 11:50:00,35.47,35.47,35.43,35.45,107190.0,25.7027,25.7027,25.6737,25.6882,107190.0
2017-11-22 12:00:00,35.45,35.45,35.42,35.45,85092.0,25.6882,25.6882,25.6665,25.6882,85092.0
2017-11-22 12:10:00,35.45,35.45,35.4,35.41,103672.0,25.6882,25.6882,25.652,25.6592,103672.0
2017-11-22 12:20:00,35.4,35.42,35.39,35.4,98846.0,25.652,25.6665,25.6447,25.652,98846.0
2017-11-22 12:30:00,35.4,35.4,35.39,35.4,75337.0,25.652,25.652,25.6447,25.652,75337.0
2017-11-22 12:40:00,35.4,35.41,35.38,35.4,109239.0,25.652,25.6592,25.6375,25.652,109239.0
2017-11-22 12:50:00,35.4,35.46,35.39,35.45,150003.0,25.652,25.6954,25.6447,25.6882,150003.0
2017-11-22 13:00:00,35.45,35.45,35.42,35.43,202086.0,25.6882,25.6882,25.6665,25.6737,202086.0
2017-11-22 13:10:00,35.42,35.43,35.39,35.39,185497.0,25.6665,25.6737,25.6447,25.6447,185497.0
2017-11-22 13:20:00,35.39,35.41,35.37,35.4,125037.0,25.6447,25.6592,25.6302,25.652,125037.0
2017-11-22 13:30:00,35.41,35.43,35.4,35.43,85179.0,25.6592,25.6737,25.652,25.6737,85179.0
2017-11-22 13:40:00,35.42,35.43,35.4,35.4,72983.0,25.6665,25.6737,25.652,25.652,72983.0
2017-11-22 13:50:00,35.4,35.43,35.39,35.43,72348.0,25.652,25.6737,25.6447,25.6737,72348.0
2017-11-22 14:00:00,35.43,35.46,35.42,35.46,200849.0,25.6737,25.6954,25.6665,25.6954,200849.0
2017-11-22 14:10:00,35.45,35.47,35.43,35.44,184082.0,25.6882,25.7027,25.6737,25.6809,184082.0
2017-11-22 14:20:00,35.44,35.47,35.43,35.45,85541.0,25.6809,25.7027,25.6737,25.6882,85541.0
2017-11-22 14:30:00,35.45,35.45,35.43,35.45,101960.0,25.6882,25.6882,25.6737,25.6882,101960.0
2017-11-22 14:40:00,35.45,35.45,35.42,35.43,116419.0,25.6882,25.6882,25.6665,25.6737,116419.0
2017-11-22 14:50:00,35.43,35.43,35.41,35.42,90261.0,25.6737,25.6737,25.6592,25.6665,90261.0
2017-11-22 15:00:00,35.41,35.44,35.41,35.44,103628.0,25.6592,25.6809,25.6592,25.6809,103628.0
2017-11-22 15:10:00,35.44,35.49,35.43,35.48,200468.0,25.6809,25.7172,25.6737,25.7099,200468.0
2017-11-22 15:20:00,35.48,35.49,35.46,35.48,147927.0,25.7099,25.7172,25.6954,25.7099,147927.0
2017-11-22 15:30:00,35.48,35.5,35.47,35.48,158084.0,25.7099,25.7244,25.7027,25.7099,158084.0
2017-11-22 15:40:00,35.48,35.5,35.46,35.46,238190.0,25.7099,25.7244,25.6954,25.6954,238190.0
2017-11-22 15:50:00,35.47,35.49,35.42,35.43,973663.0,25.7027,25.7172,25.6665,25.6737,973663.0
2017-11-24 09:30:00,35.51,35.53,35.4,35.43,502932.0,25.7317,25.7462,25.652,25.6737,502932.0
2017-11-24 09:40:00,35.42,35.47,35.38,35.46,227604.0,25.6665,25.7027,25.6375,25.6954,227604.0
2017-11-24 09:50:00,35.46,35.46,35.4,35.42,133793.0,25.6954,25.6954,25.652,25.6665,133793.0
2017-11-24 10:00:00,35.42,35.44,35.37,35.43,308624.0,25.6665,25.6809,25.6302,25.6737,308624.0
2017-11-24 10:10:00,35.43,35.46,35.4,35.44,125960.0,25.6737,25.6954,25.652,25.6809,125960.0
2017-11-24 10:20:00,35.44,35.47,35.43,35.47,97595.0,25.6809,25.7027,25.6737,25.7027,97595.0
2017-11-24 10:30:00,35.47,35.52,35.46,35.52,123471.0,25.7027,25.7389,25.6954,25.7389,123471.0
2017-11-24 10:40:00,35.52,35.52,35.49,35.5,88145.0,25.7389,25.7389,25.7172,25.7244,88145.0
2017-11-24 10:50:00,35.5,35.53,35.48,35.52,94234.0,25.7244,25.7462,25.7099,25.7389,94234.0
2017-11-24 11:00:00,35.51,35.53,35.51,35.52,55927.0,25.7317,25.7462,25.7317,25.7389,55927.0
2017-11-24 11:10:00,35.52,35.55,35.51,35.55,125005.0,25.7389,25.7607,25.7317,25.7607,125005.0
2017-11-24 11:20:00,35.55,35.56,35.49,35.51,263972.0,25.7607,25.7679,25.7172,25.7317,263972.0
2017-11-24 11:30:00,35.51,35.52,35.5,35.51,66719.0,25.7317,25.7389,25.7244,25.7317,66719.0
2017-11-24 11:40:00,35.51,35.51,35.46,35.46,97720.0,25.7317,25.7317,25.6954,25.6954,97720.0
2017-11-24 11:50:00,35.46,35.47,35.44,35.46,141022.0,25.6954,25.7027,25.6809,25.6954,141022.0
2017-11-24 12:00:00,35.45,35.5,35.45,35.49,115768.0,25.6882,25.7244,25.6882,25.7172,115768.0
2017-11-24 12:10:00,35.48,35.5,35.48,35.49,100720.0,25.7099,25.7244,25.7099,25.7172,100720.0
2017-11-24 12:20:00,35.48,35.5,35.48,35.5,84483.0,25.7099,25.7244,25.7099,25.7244,84483.0
2017-11-24 12:30:00,35.5,35.51,35.49,35.51,138724.0,25.7244,25.7317,25.7172,25.7317,138724.0
2017-11-24 12:40:00,35.51,35.54,35.5,35.51,230173.0,25.7317,25.7534,25.7244,25.7317,230173.0
2017-11-24 12:50:00,35.52,35.54,35.5,35.52,653624.0,25.7389,25.7534,25.7244,25.7389,653624.0
2017-11-27 09:30:00,35.52,35.65,35.5,35.56,524540.0,25.7389,25.8331,25.7244,25.7679,524540.0
2017-11-27 09:40:00,35.55,35.62,35.54,35.55,279487.0,25.7607,25.8114,25.7534,25.7607,279487.0
2017-11-27 09:50:00,35.55,35.63,35.54,35.55,170263.0,25.7607,25.8186,25.7534,25.7607,170263.0
2017-11-27 10:00:00,35.55,35.57,35.47,35.55,230380.0,25.7607,25.7751,25.7027,25.7607,230380.0
2017-11-27 10:10:00,35.54,35.55,35.5,35.53,130534.0,25.7534,25.7607,25.7244,25.7462,130534.0
2017-11-27 10:20:00,35.53,35.55,35.51,35.55,109086.0,25.7462,25.7607,25.7317,25.7607,109086.0
2017-11-27 10:30:00,35.55,35.55,35.51,35.54,104367.0,25.7607,25.7607,25.7317,25.7534,104367.0
2017-11-27 10:40:00,35.53,35.58,35.53,35.57,181219.0,25.7462,25.7824,25.7462,25.7751,181219.0
2017-11-27 10:50:00,35.57,35.58,35.55,35.58,125886.0,25.7751,25.7824,25.7607,25.7824,125886.0
2017-11-27 11:00:00,35.58,35.61,35.57,35.59,122789.0,25.7824,25.8041,25.7751,25.7896,122789.0
2017-11-27 11:10:00,35.59,35.59,35.54,35.55,95395.0,25.7896,25.7896,25.7534,25.7607,95395.0
2017-11-27 11:20:00,35.54,35.56,35.5,35.55,141468.0,25.7534,25.7679,25.7244,25.7607,141468.0
2017-11-27 11:30:00,35.55,35.6,35.55,35.56,161711.0,25.7607,25.7969,25.7607,25.7679,161711.0
2017-11-27 11:40:00,35.55,35.6,35.55,35.6,128364.0,25.7607,25.7969,25.7607,25.7969,128364.0
2017-11-27 11:50:00,35.6,35.61,35.57,35.59,97678.0,25.7969,25.8041,25.7751,25.7896,97678.0
2017-11-27 12:00:00,35.59,35.6,35.55,35.55,161548.0,25.7896,25.7969,25.7607,25.7607,161548.0
2017-11-27 12:10:00,35.55,35.56,35.51,35.51,109678.0,25.7607,25.7679,25.7317,25.7317,109678.0
2017-11-27 12:20:00,35.51,35.52,35.44,35.51,164117.0,25.7317,25.7389,25.6809,25.7317,164117.0
2017-11-27 12:30:00,35.5,35.51,35.48,35.48,101693.0,25.7244,25.7317,25.7099,25.7099,101693.0
2017-11-27 12:40:00,35.48,35.5,35.47,35.5,84790.0,25.7099,25.7244,25.7027,25.7244,84790.0
2017-11-27 12:50:00,35.5,35.55,35.49,35.54,200523.0,25.7244,25.7607,25.7172,25.7534,200523.0
2017-11-27 13:00:00,35.54,35.56,35.52,35.52,131256.0,25.7534,25.7679,25.7389,25.7389,131256.0
2017-11-27 13:10:00,35.52,35.54,35.51,35.51,174533.0,25.7389,25.7534,25.7317,25.7317,174533.0
2017-11-27 13:20:00,35.51,35.52,35.47,35.48,175315.0,25.7317,25.7389,25.7027,25.7099,175315.0
2017-11-27 13:30:00,35.48,35.49,35.46,35.47,78310.0,25.7099,25.7172,25.6954,25.7027,78310.0
2017-11-27 13:40:00,35.48,35.5,35.47,35.49,116038.0,25.7099,25.7244,25.7027,25.7172,116038.0
2017-11-27 13:50:00,35.48,35.5,35.47,35.48,116144.0,25.7099,25.7244,25.7027,25.7099,116144.0
2017-11-27 14:00:00,35.48,35.49,35.44,35.45,139155.0,25.7099,25.7172,25.6809,25.6882,139155.0
2017-11-27 14:10:00,35.45,35.46,35.43,35.44,169744.0,25.6882,25.6954,25.6737,25.6809,169744.0
2017-11-27 14:20:00,35.44,35.44,35.4,35.4,205769.0,25.6809,25.6809,25.652,25.652,205769.0
2017-11-27 14:30:00,35.4,35.41,35.38,35.4,173660.0,25.652,25.6592,25.6375,25.652,173660.0
2017-11-27 14:40:00,35.4,35.43,35.39,35.41,278292.0,25.652,25.6737,25.6447,25.6592,278292.0
2017-11-27 14:50:00,35.41,35.42,35.4,35.4,118105.0,25.6592,25.6665,25.652,25.652,118105.0
2017-11-27 15:00:00,35.4,35.47,35.4,35.47,170668.0,25.652,25.7027,25.652,25.7027,170668.0
2017-11-27 15:10:00,35.47,35.5,35.46,35.5,171828.0,25.7027,25.7244,25.6954,25.7244,171828.0
2017-11-27 15:20:00,35.49,35.5,35.48,35.49,112225.0,25.7172,25.7244,25.7099,25.7172,112225.0
2017-11-27 15:30:00,35.49,35.54,35.48,35.52,190357.0,25.7172,25.7534,25.7099,25.7389,190357.0
2017-11-27 15:40:00,35.53,35.54,35.5,35.54,234985.0,25.7462,25.7534,25.7244,25.7534,234985.0
2017-11-27 15:50:00,35.54,35.57,35.5,35.51,997209.0,25.7534,25.7751,25.7244,25.7317,997209.0
2017-11-28 09:30:00,35.59,35.67,35.55,35.56,787546.0,25.7896,25.8476,25.7607,25.7679,787546.0
2017-11-28 09:40:00,35.56,35.61,35.52,35.59,274558.0,25.7679,25.8041,25.7389,25.7896,274558.0
2017-11-28 09:50:00,35.59,35.64,35.58,35.64,201776.0,25.7896,25.8259,25.7824,25.8259,201776.0
2017-11-28 10:00:00,35.64,35.65,35.6,35.63,168096.0,25.8259,25.8331,25.7969,25.8186,168096.0
2017-11-28 10:10:00,35.63,35.66,35.62,35.63,247626.0,25.8186,25.8404,25.8114,25.8186,247626.0
2017-11-28 10:20:00,35.64,35.66,35.59,35.59,240049.0,25.8259,25.8404,25.7896,25.7896,240049.0
2017-11-28 10:30:00,35.59,35.64,35.58,35.63,159849.0,25.7896,25.8259,25.7824,25.8186,159849.0
2017-11-28 10:40:00,35.63,35.64,35.61,35.61,97606.0,25.8186,25.8259,25.8041,25.8041,97606.0
2017-11-28 10:50:00,35.61,35.64,35.6,35.62,140952.0,25.8041,25.8259,25.7969,25.8114,140952.0
2017-11-28 11:00:00,35.62,35.64,35.61,35.62,264088.0,25.8114,25.8259,25.8041,25.8114,264088.0
2017-11-28 11:10:00,35.63,35.63,35.56,35.56,111717.0,25.8186,25.8186,25.7679,25.7679,111717.0
2017-11-28 11:20:00,35.57,35.57,35.55,35.57,134462.0,25.7751,25.7751,25.7607,25.7751,134462.0
2017-11-28 11:30:00,35.57,35.67,35.56,35.66,502819.0,25.7751,25.8476,25.7679,25.8404,502819.0
2017-11-28 11:40:00,35.66,35.67,35.64,35.64,139260.0,25.8404,25.8476,25.8259,25.8259,139260.0
2017-11-28 11:50:00,35.65,35.67,35.64,35.66,132690.0,25.8331,25.8476,25.8259,25.8404,132690.0
2017-11-28 12:00:00,35.66,35.68,35.65,35.65,97621.0,25.8404,25.8549,25.8331,25.8331,97621.0
2017-11-28 12:10:00,35.66,35.71,35.65,35.7,144066.0,25.8404,25.8766,25.8331,25.8694,144066.0
2017-11-28 12:20:00,35.7,35.73,35.7,35.72,127711.0,25.8694,25.8911,25.8694,25.8838,127711.0
2017-11-28 12:30:00,35.72,35.74,35.71,35.74,110251.0,25.8838,25.8983,25.8766,25.8983,110251.0
2017-11-28 12:40:00,35.74,35.75,35.72,35.74,171891.0,25.8983,25.9056,25.8838,25.8983,171891.0
2017-11-28 12:50:00,35.75,35.8,35.74,35.79,194767.0,25.9056,25.9418,25.8983,25.9346,194767.0
2017-11-28 13:00:00,35.79,35.8,35.75,35.77,178874.0,25.9346,25.9418,25.9056,25.9201,178874.0
2017-11-28 13:10:00,35.77,35.79,35.74,35.75,99769.0,25.9201,25.9346,25.8983,25.9056,99769.0
2017-11-28 13:20:00,35.74,35.76,35.69,35.74,165546.0,25.8983,25.9128,25.8621,25.8983,165546.0
2017-11-28 13:30:00,35.75,35.75,35.71,35.72,94878.0,25.9056,25.9056,25.8766,25.8838,94878.0
2017-11-28 13:40:00,35.72,35.74,35.69,35.7,177332.0,25.8838,25.8983,25.8621,25.8694,177332.0
2017-11-28 13:50:00,35.71,35.74,35.69,35.7,296838.0,25.8766,25.8983,25.8621,25.8694,296838.0
2017-11-28 14:00:00,35.7,35.74,35.68,35.71,191124.0,25.8694,25.8983,25.8549,25.8766,191124.0
2017-11-28 14:10:00,35.71,35.73,35.69,35.72,204611.0,25.8766,25.8911,25.8621,25.8838,204611.0
2017-11-28 14:20:00,35.72,35.78,35.71,35.77,179078.0,25.8838,25.9273,25.8766,25.9201,179078.0
2017-11-28 14:30:00,35.77,35.84,35.77,35.81,188082.0,25.9201,25.9708,25.9201,25.9491,188082.0
2017-11-28 14:40:00,35.81,35.87,35.81,35.84,226910.0,25.9491,25.9925,25.9491,25.9708,226910.0
2017-11-28 14:50:00,35.84,35.87,35.83,35.86,160253.0,25.9708,25.9925,25.9636,25.9853,160253.0
2017-11-28 15:00:00,35.85,35.87,35.83,35.84,185357.0,25.978,25.9925,25.9636,25.9708,185357.0
2017-11-28 15:10:00,35.84,35.89,35.84,35.87,345602.0,25.9708,26.007,25.9708,25.9925,345602.0
2017-11-28 15:20:00,35.87,35.89,35.79,35.8,268741.0,25.9925,26.007,25.9346,25.9418,268741.0
2017-11-28 15:30:00,35.81,35.85,35.79,35.84,289809.0,25.9491,25.978,25.9346,25.9708,289809.0
2017-11-28 15:40:00,35.85,35.88,35.83,35.83,361857.0,25.978,25.9998,25.9636,25.9636,361857.0
2017-11-28 15:50:00,35.83,35.87,35.8,35.87,1019721.0,25.9636,25.9925,25.9418,25.9925,1019721.0
2017-11-29 09:30:00,35.94,36.01,35.93,35.95,957512.0,26.0433,26.094,26.036,26.0505,957512.0
2017-11-29 09:40:00,35.95,35.98,35.87,35.98,369596.0,26.0505,26.0722,25.9925,26.0722,369596.0
2017-11-29 09:50:00,35.98,36.03,35.95,35.95,377493.0,26.0722,26.1085,26.0505,26.0505,377493.0
2017-11-29 10:00:00,35.95,35.98,35.94,35.97,271009.0,26.0505,26.0722,26.0433,26.065,271009.0
2017-11-29 10:10:00,35.97,35.99,35.89,35.93,281620.0,26.065,26.0795,26.007,26.036,281620.0
2017-11-29 10:20:00,35.93,36.07,35.92,36.02,206036.0,26.036,26.1375,26.0288,26.1012,206036.0
2017-11-29 10:30:00,36.01,36.07,36.0,36.07,315561.0,26.094,26.1375,26.0867,26.1375,315561.0
2017-11-29 10:40:00,36.07,36.08,35.99,36.03,287456.0,26.1375,26.1447,26.0795,26.1085,287456.0
2017-11-29 10:50:00,36.03,36.06,36.01,36.05,492142.0,26.1085,26.1302,26.094,26.123,492142.0
2017-11-29 11:00:00,36.05,36.1,36.03,36.04,280729.0,26.123,26.1592,26.1085,26.1157,280729.0
2017-11-29 11:10:00,36.04,36.12,36.03,36.09,233349.0,26.1157,26.1737,26.1085,26.152,233349.0
2017-11-29 11:20:00,36.09,36.1,36.03,36.09,247129.0,26.152,26.1592,26.1085,26.152,247129.0
2017-11-29 11:30:00,36.09,36.16,36.07,36.15,375816.0,26.152,26.2027,26.1375,26.1954,375816.0
2017-11-29 11:40:00,36.15,36.22,36.11,36.2,367162.0,26.1954,26.2462,26.1664,26.2317,367162.0
2017-11-29 11:50:00,36.19,36.25,36.19,36.25,204635.0,26.2244,26.2679,26.2244,26.2679,204635.0
2017-11-29 12:00:00,36.25,36.31,36.22,36.27,353494.0,26.2679,26.3114,26.2462,26.2824,353494.0
2017-11-29 12:10:00,36.27,36.28,36.2,36.21,198168.0,26.2824,26.2896,26.2317,26.2389,198168.0
2017-11-29 12:20:00,36.22,36.22,36.15,36.19,197351.0,26.2462,26.2462,26.1954,26.2244,197351.0
2017-11-29 12:30:00,36.18,36.25,36.18,36.24,218776.0,26.2172,26.2679,26.2172,26.2607,218776.0
2017-11-29 12:40:00,36.23,36.25,36.21,36.21,180315.0,26.2534,26.2679,26.2389,26.2389,180315.0
2017-11-29 12:50:00,36.21,36.27,36.2,36.27,144892.0,26.2389,26.2824,26.2317,26.2824,144892.0
2017-11-29 13:00:00,36.27,36.29,36.26,36.27,100159.0,26.2824,26.2969,26.2751,26.2824,100159.0
2017-11-29 13:10:00,36.27,36.27,36.24,36.24,85068.0,26.2824,26.2824,26.2607,26.2607,85068.0
2017-11-29 13:20:00,36.25,36.27,36.22,36.24,128424.0,26.2679,26.2824,26.2462,26.2607,128424.0
2017-11-29 13:30:00,36.25,36.25,36.22,36.23,125095.0,26.2679,26.2679,26.2462,26.2534,125095.0
2017-11-29 13:40:00,36.23,36.24,36.21,36.23,124290.0,26.2534,26.2607,26.2389,26.2534,124290.0
2017-11-29 13:50:00,36.23,36.26,36.22,36.25,198309.0,26.2534,26.2751,26.2462,26.2679,198309.0
2017-11-29 14:00:00,36.25,36.41,36.24,36.33,488196.0,26.2679,26.3838,26.2607,26.3259,488196.0
2017-11-29 14:10:00,36.33,36.35,36.25,36.26,158795.0,26.3259,26.3404,26.2679,26.2751,158795.0
2017-11-29 14:20:00,36.26,36.26,36.22,36.26,150308.0,26.2751,26.2751,26.2462,26.2751,150308.0
2017-11-29 14:30:00,36.26,36.26,36.22,36.25,109201.0,26.2751,26.2751,26.2462,26.2679,109201.0
2017-11-29 14:40:00,36.25,36.26,36.22,36.24,173068.0,26.2679,26.2751,26.2462,26.2607,173068.0
2017-11-29 14:50:00,36.23,36.25,36.2,36.2,232877.0,26.2534,26.2679,26.2317,26.2317,232877.0
2017-11-29 15:00:00,36.21,36.24,36.2,36.2,190434.0,26.2389,26.2607,26.2317,26.2317,190434.0
2017-11-29 15:10:00,36.2,36.21,36.15,36.15,289717.0,26.2317,26.2389,26.1954,26.1954,289717.0
2017-11-29 15:20:00,36.15,36.19,36.13,36.19,242857.0,26.1954,26.2244,26.1809,26.2244,242857.0
2017-11-29 15:30:00,36.19,36.23,36.18,36.2,256735.0,26.2244,26.2534,26.2172,26.2317,256735.0
2017-11-29 15:40:00,36.21,36.23,36.18,36.23,369576.0,26.2389,26.2534,26.2172,26.2534,369576.0
2017-11-29 15:50:00,36.23,36.25,36.2,36.21,1035454.0,26.2534,26.2679,26.2317,26.2389,1035454.0
2017-11-30 09:30:00,36.21,36.34,36.08,36.29,916489.0,26.2389,26.3331,26.1447,26.2969,916489.0
2017-11-30 09:40:00,36.29,36.29,36.11,36.13,313340.0,26.2969,26.2969,26.1664,26.1809,313340.0
2017-11-30 09:50:00,36.12,36.2,36.11,36.16,431702.0,26.1737,26.2317,26.1664,26.2027,431702.0
2017-11-30 10:00:00,36.17,36.31,36.15,36.31,278636.0,26.2099,26.3114,26.1954,26.3114,278636.0
2017-11-30 10:10:00,36.31,36.33,36.19,36.2,210302.0,26.3114,26.3259,26.2244,26.2317,210302.0
2017-11-30 10:20:00,36.2,36.24,36.16,36.16,249301.0,26.2317,26.2607,26.2027,26.2027,249301.0
2017-11-30 10:30:00,36.16,36.23,36.14,36.23,408494.0,26.2027,26.2534,26.1882,26.2534,408494.0
2017-11-30 10:40:00,36.23,36.23,36.18,36.22,189833.0,26.2534,26.2534,26.2172,26.2462,189833.0
2017-11-30 10:50:00,36.21,36.27,36.19,36.24,253106.0,26.2389,26.2824,26.2244,26.2607,253106.0
2017-11-30 11:00:00,36.24,36.28,36.21,36.21,265810.0,26.2607,26.2896,26.2389,26.2389,265810.0
2017-11-30 11:10:00,36.21,36.24,36.16,36.22,187897.0,26.2389,26.2607,26.2027,26.2462,187897.0
2017-11-30 11:20:00,36.22,36.22,36.15,36.15,190763.0,26.2462,26.2462,26.1954,26.1954,190763.0
2017-11-30 11:30:00,36.15,36.18,36.14,36.14,190415.0,26.1954,26.2172,26.1882,26.1882,190415.0
2017-11-30 11:40:00,36.15,36.2,36.13,36.18,206892.0,26.1954,26.2317,26.1809,26.2172,206892.0
2017-11-30 11:50:00,36.17,36.2,36.17,36.2,114752.0,26.2099,26.2317,26.2099,26.2317,114752.0
2017-11-30 12:00:00,36.2,36.23,36.17,36.2,164442.0,26.2317,26.2534,26.2099,26.2317,164442.0
2017-11-30 12:10:00,36.2,36.28,36.18,36.27,203533.0,26.2317,26.2896,26.2172,26.2824,203533.0
2017-11-30 12:20:00,36.27,36.33,36.26,36.3,254833.0,26.2824,26.3259,26.2751,26.3041,254833.0
2017-11-30 12:30:00,36.3,36.4,36.3,36.39,256940.0,26.3041,26.3766,26.3041,26.3693,256940.0
2017-11-30 12:40:00,36.39,36.48,36.37,36.47,353518.0,26.3693,26.4346,26.3549,26.4273,353518.0
2017-11-30 12:50:00,36.46,36.46,36.4,36.43,256756.0,26.4201,26.4201,26.3766,26.3983,256756.0
2017-11-30 13:00:00,36.42,36.47,36.35,36.37,278573.0,26.3911,26.4273,26.3404,26.3549,278573.0
2017-11-30 13:10:00,36.37,36.4,36.34,36.38,264162.0,26.3549,26.3766,26.3331,26.3621,264162.0
2017-11-30 13:20:00,36.38,36.38,36.32,36.37,226351.0,26.3621,26.3621,26.3186,26.3549,226351.0
2017-11-30 13:30:00,36.36,36.37,36.31,36.34,173009.0,26.3476,26.3549,26.3114,26.3331,173009.0
2017-11-30 13:40:00,36.33,36.35,36.29,36.3,185898.0,26.3259,26.3404,26.2969,26.3041,185898.0
2017-11-30 13:50:00,36.3,36.31,36.26,36.29,182545.0,26.3041,26.3114,26.2751,26.2969,182545.0
2017-11-30 14:00:00,36.3,36.32,36.28,36.28,214534.0,26.3041,26.3186,26.2896,26.2896,214534.0
2017-11-30 14:10:00,36.29,36.31,36.27,36.29,191982.0,26.2969,26.3114,26.2824,26.2969,191982.0
2017-11-30 14:20:00,36.28,36.3,36.26,36.3,209392.0,26.2896,26.3041,26.2751,26.3041,209392.0
2017-11-30 14:30:00,36.3,36.3,36.24,36.26,207899.0,26.3041,26.3041,26.2607,26.2751,207899.0
2017-11-30 14:40:00,36.27,36.29,36.26,36.29,231850.0,26.2824,26.2969,26.2751,26.2969,231850.0
2017-11-30 14:50:00,36.29,36.31,36.23,36.23,295572.0,26.2969,26.3114,26.2534,26.2534,295572.0
2017-11-30 15:00:00,36.23,36.25,36.18,36.19,269260.0,26.2534,26.2679,26.2172,26.2244,269260.0
2017-11-30 15:10:00,36.19,36.21,36.17,36.17,209105.0,26.2244,26.2389,26.2099,26.2099,209105.0
2017-11-30 15:20:00,36.17,36.18,36.15,36.18,257939.0,26.2099,26.2172,26.1954,26.2172,257939.0
2017-11-30 15:30:00,36.18,36.21,36.15,36.15,290240.0,26.2172,26.2389,26.1954,26.1954,290240.0
2017-11-30 15:40:00,36.15,36.27,36.15,36.22,1136901.0,26.1954,26.2824,26.1954,26.2462,1136901.0
2017-11-30 15:50:00,36.22,36.29,36.21,36.24,2255078.0,26.2462,26.2969,26.2389,26.2607,2255078.0
2017-12-01 09:30:00,36.29,36.41,36.19,36.29,799452.0,26.2969,26.3838,26.2244,26.2969,799452.0
2017-12-01 09:40:00,36.29,36.46,36.26,36.41,328909.0,26.2969,26.4201,26.2751,26.3838,328909.0
2017-12-01 09:50:00,36.42,36.46,36.36,36.41,531288.0,26.3911,26.4201,26.3476,26.3838,531288.0
2017-12-01 10:00:00,36.41,36.43,36.33,36.36,348846.0,26.3838,26.3983,26.3259,26.3476,348846.0
2017-12-01 10:10:00,36.37,36.46,36.37,36.4,336535.0,26.3549,26.4201,26.3549,26.3766,336535.0
2017-12-01 10:20:00,36.39,36.43,36.35,36.4,418842.0,26.3693,26.3983,26.3404,26.3766,418842.0
2017-12-01 10:30:00,36.4,36.42,36.36,36.41,225557.0,26.3766,26.3911,26.3476,26.3838,225557.0
2017-12-01 10:40:00,36.41,36.49,36.41,36.48,287805.0,26.3838,26.4418,26.3838,26.4346,287805.0
2017-12-01 10:50:00,36.47,36.5,36.46,36.47,254294.0,26.4273,26.4491,26.4201,26.4273,254294.0
2017-12-01 11:00:00,36.47,36.5,36.37,36.43,440324.0,26.4273,26.4491,26.3549,26.3983,440324.0
2017-12-01 11:10:00,36.43,36.43,36.11,36.32,771102.0,26.3983,26.3983,26.1664,26.3186,771102.0
2017-12-01 11:20:00,36.32,36.34,36.05,36.11,661656.0,26.3186,26.3331,26.123,26.1664,661656.0
2017-12-01 11:30:00,36.1,36.28,36.01,36.1,630092.0,26.1592,26.2896,26.094,26.1592,630092.0
2017-12-01 11:40:00,36.09,36.16,36.07,36.14,482586.0,26.152,26.2027,26.1375,26.1882,482586.0
2017-12-01 11:50:00,36.14,36.36,36.09,36.36,632776.0,26.1882,26.3476,26.152,26.3476,632776.0
2017-12-01 12:00:00,36.36,36.41,36.28,36.34,513916.0,26.3476,26.3838,26.2896,26.3331,513916.0
2017-12-01 12:10:00,36.33,36.39,36.29,36.32,227958.0,26.3259,26.3693,26.2969,26.3186,227958.0
2017-12-01 12:20:00,36.33,36.47,36.33,36.47,330554.0,26.3259,26.4273,26.3259,26.4273,330554.0
2017-12-01 12:30:00,36.47,36.47,36.37,36.38,314238.0,26.4273,26.4273,26.3549,26.3621,314238.0
2017-12-01 12:40:00,36.38,36.42,36.34,36.36,237240.0,26.3621,26.3911,26.3331,26.3476,237240.0
2017-12-01 12:50:00,36.35,36.37,36.28,36.34,227885.0,26.3404,26.3549,26.2896,26.3331,227885.0
2017-12-01 13:00:00,36.33,36.36,36.29,36.32,147150.0,26.3259,26.3476,26.2969,26.3186,147150.0
2017-12-01 13:10:00,36.32,36.36,36.29,36.31,194017.0,26.3186,26.3476,26.2969,26.3114,194017.0
2017-12-01 13:20:00,36.31,36.32,36.29,36.3,143802.0,26.3114,26.3186,26.2969,26.3041,143802.0
2017-12-01 13:30:00,36.29,36.32,36.29,36.32,163181.0,26.2969,26.3186,26.2969,26.3186,163181.0
2017-12-01 13:40:00,36.33,36.34,36.29,36.3,238169.0,26.3259,26.3331,26.2969,26.3041,238169.0
2017-12-01 13:50:00,36.3,36.36,36.28,36.34,290591.0,26.3041,26.3476,26.2896,26.3331,290591.0
2017-12-01 14:00:00,36.34,36.36,36.3,36.32,268084.0,26.3331,26.3476,26.3041,26.3186,268084.0
2017-12-01 14:10:00,36.32,36.34,36.31,36.33,104233.0,26.3186,26.3331,26.3114,26.3259,104233.0
2017-12-01 14:20:00,36.33,36.35,36.3,36.34,146239.0,26.3259,26.3404,26.3041,26.3331,146239.0
2017-12-01 14:30:00,36.33,36.37,36.32,36.36,115073.0,26.3259,26.3549,26.3186,26.3476,115073.0
2017-12-01 14:40:00,36.37,36.37,36.3,36.32,112166.0,26.3549,26.3549,26.3041,26.3186,112166.0
2017-12-01 14:50:00,36.3,36.35,36.3,36.34,126945.0,26.3041,26.3404,26.3041,26.3331,126945.0
2017-12-01 15:00:00,36.34,36.36,36.3,36.35,206952.0,26.3331,26.3476,26.3041,26.3404,206952.0
2017-12-01 15:10:00,36.36,36.36,36.31,36.32,169480.0,26.3476,26.3476,26.3114,26.3186,169480.0
2017-12-01 15:20:00,36.32,36.33,36.29,36.3,217503.0,26.3186,26.3259,26.2969,26.3041,217503.0
2017-12-01 15:30:00,36.3,36.31,36.26,36.27,295397.0,26.3041,26.3114,26.2751,26.2824,295397.0
2017-12-01 15:40:00,36.27,36.31,36.26,36.3,406781.0,26.2824,26.3114,26.2751,26.3041,406781.0
2017-12-01 15:50:00,36.3,36.36,36.29,36.34,1092486.0,26.3041,26.3476,26.2969,26.3331,1092486.0
2017-12-04 09:30:00,36.49,36.55,36.36,36.48,854323.0,26.4418,26.4853,26.3476,26.4346,854323.0
2017-12-04 09:40:00,36.49,36.51,36.25,36.26,466431.0,26.4418,26.4563,26.2679,26.2751,466431.0
2017-12-04 09:50:00,36.26,36.39,36.25,36.34,292014.0,26.2751,26.3693,26.2679,26.3331,292014.0
2017-12-04 10:00:00,36.36,36.54,36.35,36.52,509606.0,26.3476,26.478,26.3404,26.4635,509606.0
2017-12-04 10:10:00,36.52,36.58,36.5,36.58,464120.0,26.4635,26.507,26.4491,26.507,464120.0
2017-12-04 10:20:00,36.57,36.57,36.48,36.53,258272.0,26.4998,26.4998,26.4346,26.4708,258272.0
2017-12-04 10:30:00,36.54,36.6,36.53,36.57,367358.0,26.478,26.5215,26.4708,26.4998,367358.0
2017-12-04 10:40:00,36.57,36.6,36.53,36.57,313100.0,26.4998,26.5215,26.4708,26.4998,313100.0
2017-12-04 10:50:00,36.58,36.61,36.55,36.58,376360.0,26.507,26.5288,26.4853,26.507,376360.0
2017-12-04 11:00:00,36.58,36.62,36.58,36.59,251683.0,26.507,26.536,26.507,26.5143,251683.0
2017-12-04 11:10:00,36.59,36.6,36.51,36.54,264856.0,26.5143,26.5215,26.4563,26.478,264856.0
2017-12-04 11:20:00,36.54,36.55,36.43,36.45,271116.0,26.478,26.4853,26.3983,26.4128,271116.0
2017-12-04 11:30:00,36.45,36.47,36.41,36.44,159741.0,26.4128,26.4273,26.3838,26.4056,159741.0
2017-12-04 11:40:00,36.43,36.44,36.36,36.4,177740.0,26.3983,26.4056,26.3476,26.3766,177740.0
2017-12-04 11:50:00,36.39,36.4,36.33,36.34,220915.0,26.3693,26.3766,26.3259,26.3331,220915.0
2017-12-04 12:00:00,36.34,36.4,36.34,36.38,240705.0,26.3331,26.3766,26.3331,26.3621,240705.0
2017-12-04 12:10:00,36.39,36.41,36.37,36.38,222339.0,26.3693,26.3838,26.3549,26.3621,222339.0
2017-12-04 12:20:00,36.39,36.4,36.34,36.34,184622.0,26.3693,26.3766,26.3331,26.3331,184622.0
2017-12-04 12:30:00,36.34,36.37,36.32,36.34,102616.0,26.3331,26.3549,26.3186,26.3331,102616.0
2017-12-04 12:40:00,36.34,36.37,36.32,36.35,161444.0,26.3331,26.3549,26.3186,26.3404,161444.0
2017-12-04 12:50:00,36.36,36.36,36.34,36.35,100829.0,26.3476,26.3476,26.3331,26.3404,100829.0
2017-12-04 13:00:00,36.35,36.36,36.34,36.34,137905.0,26.3404,26.3476,26.3331,26.3331,137905.0
2017-12-04 13:10:00,36.34,36.35,36.31,36.32,102257.0,26.3331,26.3404,26.3114,26.3186,102257.0
2017-12-04 13:20:00,36.33,36.33,36.29,36.3,133965.0,26.3259,26.3259,26.2969,26.3041,133965.0
2017-12-04 13:30:00,36.3,36.32,36.3,36.3,116821.0,26.3041,26.3186,26.3041,26.3041,116821.0
2017-12-04 13:40:00,36.3,36.32,36.27,36.27,112365.0,26.3041,26.3186,26.2824,26.2824,112365.0
2017-12-04 13:50:00,36.27,36.29,36.25,36.26,131111.0,26.2824,26.2969,26.2679,26.2751,131111.0
2017-12-04 14:00:00,36.26,36.27,36.16,36.16,246825.0,26.2751,26.2824,26.2027,26.2027,246825.0
2017-12-04 14:10:00,36.17,36.22,36.16,36.19,134082.0,26.2099,26.2462,26.2027,26.2244,134082.0
2017-12-04 14:20:00,36.19,36.21,36.17,36.18,144342.0,26.2244,26.2389,26.2099,26.2172,144342.0
2017-12-04 14:30:00,36.18,36.18,36.11,36.13,255933.0,26.2172,26.2172,26.1664,26.1809,255933.0
2017-12-04 14:40:00,36.14,36.16,36.12,36.13,234884.0,26.1882,26.2027,26.1737,26.1809,234884.0
2017-12-04 14:50:00,36.12,36.21,36.12,36.19,231269.0,26.1737,26.2389,26.1737,26.2244,231269.0
2017-12-04 15:00:00,36.19,36.19,36.12,36.13,313467.0,26.2244,26.2244,26.1737,26.1809,313467.0
2017-12-04 15:10:00,36.12,36.14,36.1,36.12,275598.0,26.1737,26.1882,26.1592,26.1737,275598.0
2017-12-04 15:20:00,36.12,36.14,36.11,36.14,325014.0,26.1737,26.1882,26.1664,26.1882,325014.0
2017-12-04 15:30:00,36.14,36.16,36.12,36.15,510971.0,26.1882,26.2027,26.1737,26.1954,510971.0
2017-12-04 15:40:00,36.15,36.18,36.08,36.08,468040.0,26.1954,26.2172,26.1447,26.1447,468040.0
2017-12-04 15:50:00,36.09,36.1,36.05,36.05,1022381.0,26.152,26.1592,26.123,26.123,1022381.0
2017-12-05 09:30:00,36.12,36.19,35.96,36.0,782200.0,26.1737,26.2244,26.0578,26.0867,782200.0
2017-12-05 09:40:00,36.0,36.1,35.97,35.98,347376.0,26.0867,26.1592,26.065,26.0722,347376.0
2017-12-05 09:50:00,35.98,36.01,35.92,35.93,248575.0,26.0722,26.094,26.0288,26.036,248575.0
2017-12-05 10:00:00,35.94,35.94,35.86,35.89,495445.0,26.0433,26.0433,25.9853,26.007,495445.0
2017-12-05 10:10:00,35.89,35.91,35.87,35.91,288186.0,26.007,26.0215,25.9925,26.0215,288186.0
2017-12-05 10:20:00,35.9,35.91,35.75,35.77,497660.0,26.0143,26.0215,25.9056,25.9201,497660.0
2017-12-05 10:30:00,35.77,35.84,35.72,35.73,448256.0,25.9201,25.9708,25.8838,25.8911,448256.0
2017-12-05 10:40:00,35.73,35.77,35.71,35.77,269320.0,25.8911,25.9201,25.8766,25.9201,269320.0
2017-12-05 10:50:00,35.77,35.77,35.68,35.72,445341.0,25.9201,25.9201,25.8549,25.8838,445341.0
2017-12-05 11:00:00,35.73,35.79,35.72,35.75,332021.0,25.8911,25.9346,25.8838,25.9056,332021.0
2017-12-05 11:10:00,35.76,35.84,35.74,35.83,473716.0,25.9128,25.9708,25.8983,25.9636,473716.0
2017-12-05 11:20:00,35.83,35.88,35.83,35.86,430220.0,25.9636,25.9998,25.9636,25.9853,430220.0
2017-12-05 11:30:00,35.86,35.88,35.82,35.88,290629.0,25.9853,25.9998,25.9563,25.9998,290629.0
2017-12-05 11:40:00,35.88,35.89,35.82,35.83,548499.0,25.9998,26.007,25.9563,25.9636,548499.0
2017-12-05 11:50:00,35.84,35.84,35.76,35.77,483176.0,25.9708,25.9708,25.9128,25.9201,483176.0
2017-12-05 12:00:00,35.78,35.78,35.68,35.7,477575.0,25.9273,25.9273,25.8549,25.8694,477575.0
2017-12-05 12:10:00,35.7,35.7,35.65,35.67,224583.0,25.8694,25.8694,25.8331,25.8476,224583.0
2017-12-05 12:20:00,35.66,35.68,35.58,35.61,711008.0,25.8404,25.8549,25.7824,25.8041,711008.0
2017-12-05 12:30:00,35.61,35.67,35.6,35.66,352290.0,25.8041,25.8476,25.7969,25.8404,352290.0
2017-12-05 12:40:00,35.66,35.66,35.6,35.6,366157.0,25.8404,25.8404,25.7969,25.7969,366157.0
2017-12-05 12:50:00,35.61,35.65,35.6,35.63,228941.0,25.8041,25.8331,25.7969,25.8186,228941.0
2017-12-05 13:00:00,35.63,35.64,35.62,35.63,184191.0,25.8186,25.8259,25.8114,25.8186,184191.0
2017-12-05 13:10:00,35.63,35.65,35.63,35.64,167935.0,25.8186,25.8331,25.8186,25.8259,167935.0
2017-12-05 13:20:00,35.65,35.65,35.62,35.62,211821.0,25.8331,25.8331,25.8114,25.8114,211821.0
2017-12-05 13:30:00,35.62,35.63,35.62,35.62,144670.0,25.8114,25.8186,25.8114,25.8114,144670.0
2017-12-05 13:40:00,35.63,35.67,35.62,35.67,207181.0,25.8186,25.8476,25.8114,25.8476,207181.0
2017-12-05 13:50:00,35.66,35.69,35.63,35.69,369114.0,25.8404,25.8621,25.8186,25.8621,369114.0
2017-12-05 14:00:00,35.68,35.69,35.64,35.64,261013.0,25.8549,25.8621,25.8259,25.8259,261013.0
2017-12-05 14:10:00,35.65,35.65,35.6,35.6,233333.0,25.8331,25.8331,25.7969,25.7969,233333.0
2017-12-05 14:20:00,35.61,35.64,35.58,35.59,381673.0,25.8041,25.8259,25.7824,25.7896,381673.0
2017-12-05 14:30:00,35.59,35.61,35.55,35.57,455475.0,25.7896,25.8041,25.7607,25.7751,455475.0
2017-12-05 14:40:00,35.57,35.6,35.51,35.56,495750.0,25.7751,25.7969,25.7317,25.7679,495750.0
2017-12-05 14:50:00,35.56,35.58,35.53,35.55,241152.0,25.7679,25.7824,25.7462,25.7607,241152.0
2017-12-05 15:00:00,35.55,35.6,35.55,35.56,473459.0,25.7607,25.7969,25.7607,25.7679,473459.0
2017-12-05 15:10:00,35.56,35.59,35.54,35.57,684513.0,25.7679,25.7896,25.7534,25.7751,684513.0
2017-12-05 15:20:00,35.57,35.64,35.56,35.61,678750.0,25.7751,25.8259,25.7679,25.8041,678750.0
2017-12-05 15:30:00,35.61,35.61,35.53,35.53,863870.0,25.8041,25.8041,25.7462,25.7462,863870.0
2017-12-05 15:40:00,35.54,35.62,35.53,35.61,977307.0,25.7534,25.8114,25.7462,25.8041,977307.0
2017-12-05 15:50:00,35.61,35.64,35.6,35.62,2032165.0,25.8041,25.8259,25.7969,25.8114,2032165.0
2017-12-06 09:30:00,35.69,35.88,35.65,35.8,670112.0,25.8621,25.9998,25.8331,25.9418,670112.0
2017-12-06 09:40:00,35.8,35.88,35.79,35.87,288462.0,25.9418,25.9998,25.9346,25.9925,288462.0
2017-12-06 09:50:00,35.87,35.87,35.74,35.78,608641.0,25.9925,25.9925,25.8983,25.9273,608641.0
2017-12-06 10:00:00,35.78,35.85,35.77,35.82,296662.0,25.9273,25.978,25.9201,25.9563,296662.0
2017-12-06 10:10:00,35.82,35.82,35.75,35.76,317949.0,25.9563,25.9563,25.9056,25.9128,317949.0
2017-12-06 10:20:00,35.75,35.76,35.7,35.73,364894.0,25.9056,25.9128,25.8694,25.8911,364894.0
2017-12-06 10:30:00,35.74,35.77,35.68,35.7,330993.0,25.8983,25.9201,25.8549,25.8694,330993.0
2017-12-06 10:40:00,35.7,35.72,35.67,35.68,390286.0,25.8694,25.8838,25.8476,25.8549,390286.0
2017-12-06 10:50:00,35.68,35.71,35.66,35.69,334115.0,25.8549,25.8766,25.8404,25.8621,334115.0
2017-12-06 11:00:00,35.69,35.7,35.64,35.65,269349.0,25.8621,25.8694,25.8259,25.8331,269349.0
2017-12-06 11:10:00,35.64,35.66,35.62,35.64,303921.0,25.8259,25.8404,25.8114,25.8259,303921.0
2017-12-06 11:20:00,35.64,35.67,35.6,35.61,379463.0,25.8259,25.8476,25.7969,25.8041,379463.0
2017-12-06 11:30:00,35.6,35.64,35.6,35.63,230836.0,25.7969,25.8259,25.7969,25.8186,230836.0
2017-12-06 11:40:00,35.64,35.65,35.59,35.61,293245.0,25.8259,25.8331,25.7896,25.8041,293245.0
2017-12-06 11:50:00,35.6,35.65,35.59,35.63,401141.0,25.7969,25.8331,25.7896,25.8186,401141.0
2017-12-06 12:00:00,35.62,35.64,35.58,35.61,291574.0,25.8114,25.8259,25.7824,25.8041,291574.0
2017-12-06 12:10:00,35.62,35.62,35.57,35.58,204001.0,25.8114,25.8114,25.7751,25.7824,204001.0
2017-12-06 12:20:00,35.58,35.61,35.55,35.56,248836.0,25.7824,25.8041,25.7607,25.7679,248836.0
2017-12-06 12:30:00,35.55,35.6,35.54,35.6,228536.0,25.7607,25.7969,25.7534,25.7969,228536.0
2017-12-06 12:40:00,35.59,35.61,35.54,35.56,214732.0,25.7896,25.8041,25.7534,25.7679,214732.0
2017-12-06 12:50:00,35.55,35.59,35.53,35.58,152274.0,25.7607,25.7896,25.7462,25.7824,152274.0
2017-12-06 13:00:00,35.58,35.59,35.53,35.56,198560.0,25.7824,25.7896,25.7462,25.7679,198560.0
2017-12-06 13:10:00,35.56,35.6,35.55,35.59,192197.0,25.7679,25.7969,25.7607,25.7896,192197.0
2017-12-06 13:20:00,35.6,35.61,35.56,35.57,213718.0,25.7969,25.8041,25.7679,25.7751,213718.0
2017-12-06 13:30:00,35.57,35.58,35.54,35.58,135867.0,25.7751,25.7824,25.7534,25.7824,135867.0
2017-12-06 13:40:00,35.58,35.6,35.57,35.59,186829.0,25.7824,25.7969,25.7751,25.7896,186829.0
2017-12-06 13:50:00,35.59,35.61,35.56,35.61,285166.0,25.7896,25.8041,25.7679,25.8041,285166.0
2017-12-06 14:00:00,35.6,35.62,35.57,35.62,301726.0,25.7969,25.8114,25.7751,25.8114,301726.0
2017-12-06 14:10:00,35.61,35.62,35.59,35.61,254687.0,25.8041,25.8114,25.7896,25.8041,254687.0
2017-12-06 14:20:00,35.61,35.61,35.58,35.6,210364.0,25.8041,25.8041,25.7824,25.7969,210364.0
2017-12-06 14:30:00,35.6,35.65,35.56,35.61,535579.0,25.7969,25.8331,25.7679,25.8041,535579.0
2017-12-06 14:40:00,35.62,35.63,35.59,35.6,219738.0,25.8114,25.8186,25.7896,25.7969,219738.0
2017-12-06 14:50:00,35.59,35.62,35.58,35.61,236524.0,25.7896,25.8114,25.7824,25.8041,236524.0
2017-12-06 15:00:00,35.61,35.62,35.58,35.58,259720.0,25.8041,25.8114,25.7824,25.7824,259720.0
2017-12-06 15:10:00,35.59,35.6,35.54,35.56,417795.0,25.7896,25.7969,25.7534,25.7679,417795.0
2017-12-06 15:20:00,35.55,35.56,35.54,35.55,242573.0,25.7607,25.7679,25.7534,25.7607,242573.0
2017-12-06 15:30:00,35.55,35.55,35.52,35.53,450139.0,25.7607,25.7607,25.7389,25.7462,450139.0
2017-12-06 15:40:00,35.53,35.57,35.51,35.55,610171.0,25.7462,25.7751,25.7317,25.7607,610171.0
2017-12-06 15:50:00,35.56,35.59,35.55,35.56,1775697.0,25.7679,25.7896,25.7607,25.7679,1775697.0
2017-12-07 09:30:00,35.56,35.64,35.41,35.45,634304.0,25.7679,25.8259,25.6592,25.6882,634304.0
2017-12-07 09:40:00,35.45,35.46,35.33,35.34,367249.0,25.6882,25.6954,25.6012,25.6085,367249.0
2017-12-07 09:50:00,35.34,35.39,35.29,35.36,507339.0,25.6085,25.6447,25.5723,25.623,507339.0
2017-12-07 10:00:00,35.36,35.46,35.34,35.37,316500.0,25.623,25.6954,25.6085,25.6302,316500.0
2017-12-07 10:10:00,35.37,35.41,35.34,35.37,214666.0,25.6302,25.6592,25.6085,25.6302,214666.0
2017-12-07 10:20:00,35.36,35.38,35.33,35.37,220801.0,25.623,25.6375,25.6012,25.6302,220801.0
2017-12-07 10:30:00,35.37,35.38,35.27,35.27,362412.0,25.6302,25.6375,25.5578,25.5578,362412.0
2017-12-07 10:40:00,35.27,35.28,35.24,35.25,243002.0,25.5578,25.565,25.536,25.5433,243002.0
2017-12-07 10:50:00,35.25,35.26,35.18,35.26,286409.0,25.5433,25.5505,25.4925,25.5505,286409.0
2017-12-07 11:00:00,35.26,35.31,35.18,35.18,374466.0,25.5505,25.5867,25.4925,25.4925,374466.0
2017-12-07 11:10:00,35.18,35.24,35.15,35.21,425612.0,25.4925,25.536,25.4708,25.5143,425612.0
2017-12-07 11:20:00,35.2,35.26,35.18,35.25,333731.0,25.507,25.5505,25.4925,25.5433,333731.0
2017-12-07 11:30:00,35.24,35.34,35.24,35.32,373804.0,25.536,25.6085,25.536,25.594,373804.0
2017-12-07 11:40:00,35.33,35.36,35.3,35.3,161867.0,25.6012,25.623,25.5795,25.5795,161867.0
2017-12-07 11:50:00,35.3,35.39,35.24,35.39,248802.0,25.5795,25.6447,25.536,25.6447,248802.0
2017-12-07 12:00:00,35.39,35.4,35.34,35.34,270453.0,25.6447,25.652,25.6085,25.6085,270453.0
2017-12-07 12:10:00,35.35,35.37,35.34,35.35,234678.0,25.6157,25.6302,25.6085,25.6157,234678.0
2017-12-07 12:20:00,35.35,35.38,35.33,35.38,174637.0,25.6157,25.6375,25.6012,25.6375,174637.0
2017-12-07 12:30:00,35.38,35.38,35.33,35.34,195120.0,25.6375,25.6375,25.6012,25.6085,195120.0
2017-12-07 12:40:00,35.34,35.36,35.34,35.36,147263.0,25.6085,25.623,25.6085,25.623,147263.0
2017-12-07 12:50:00,35.36,35.39,35.34,35.38,145097.0,25.623,25.6447,25.6085,25.6375,145097.0
2017-12-07 13:00:00,35.38,35.4,35.35,35.37,160431.0,25.6375,25.652,25.6157,25.6302,160431.0
2017-12-07 13:10:00,35.37,35.38,35.36,35.37,106074.0,25.6302,25.6375,25.623,25.6302,106074.0
2017-12-07 13:20:00,35.38,35.42,35.37,35.42,158270.0,25.6375,25.6665,25.6302,25.6665,158270.0
2017-12-07 13:30:00,35.41,35.47,35.41,35.44,267888.0,25.6592,25.7027,25.6592,25.6809,267888.0
2017-12-07 13:40:00,35.45,35.48,35.43,35.48,181215.0,25.6882,25.7099,25.6737,25.7099,181215.0
2017-12-07 13:50:00,35.48,35.53,35.47,35.51,217238.0,25.7099,25.7462,25.7027,25.7317,217238.0
2017-12-07 14:00:00,35.52,35.52,35.48,35.48,113317.0,25.7389,25.7389,25.7099,25.7099,113317.0
2017-12-07 14:10:00,35.48,35.57,35.45,35.55,494934.0,25.7099,25.7751,25.6882,25.7607,494934.0
2017-12-07 14:20:00,35.55,35.55,35.51,35.52,274650.0,25.7607,25.7607,25.7317,25.7389,274650.0
2017-12-07 14:30:00,35.52,35.53,35.46,35.46,260668.0,25.7389,25.7462,25.6954,25.6954,260668.0
2017-12-07 14:40:00,35.46,35.47,35.42,35.44,235331.0,25.6954,25.7027,25.6665,25.6809,235331.0
2017-12-07 14:50:00,35.44,35.5,35.43,35.48,145554.0,25.6809,25.7244,25.6737,25.7099,145554.0
2017-12-07 15:00:00,35.49,35.51,35.45,35.5,333096.0,25.7172,25.7317,25.6882,25.7244,333096.0
2017-12-07 15:10:00,35.5,35.51,35.44,35.49,302777.0,25.7244,25.7317,25.6809,25.7172,302777.0
2017-12-07 15:20:00,35.49,35.51,35.43,35.49,486522.0,25.7172,25.7317,25.6737,25.7172,486522.0
2017-12-07 15:30:00,35.48,35.52,35.46,35.52,347380.0,25.7099,25.7389,25.6954,25.7389,347380.0
2017-12-07 15:40:00,35.52,35.52,35.43,35.45,585223.0,25.7389,25.7389,25.6737,25.6882,585223.0
2017-12-07 15:50:00,35.45,35.5,35.43,35.5,1085561.0,25.6882,25.7244,25.6737,25.7244,1085561.0
2017-12-08 09:30:00,35.32,35.5,35.32,35.49,553877.0,25.594,25.7244,25.594,25.7172,553877.0
2017-12-08 09:40:00,35.48,35.62,35.47,35.59,228822.0,25.7099,25.8114,25.7027,25.7896,228822.0
2017-12-08 09:50:00,35.6,35.63,35.55,35.55,157298.0,25.7969,25.8186,25.7607,25.7607,157298.0
2017-12-08 10:00:00,35.55,35.57,35.52,35.55,123318.0,25.7607,25.7751,25.7389,25.7607,123318.0
2017-12-08 10:10:00,35.55,35.55,35.44,35.48,258034.0,25.7607,25.7607,25.6809,25.7099,258034.0
2017-12-08 10:20:00,35.48,35.56,35.47,35.56,141349.0,25.7099,25.7679,25.7027,25.7679,141349.0
2017-12-08 10:30:00,35.56,35.6,35.52,35.57,242811.0,25.7679,25.7969,25.7389,25.7751,242811.0
2017-12-08 10:40:00,35.57,35.59,35.52,35.54,184723.0,25.7751,25.7896,25.7389,25.7534,184723.0
2017-12-08 10:50:00,35.54,35.55,35.51,35.54,175920.0,25.7534,25.7607,25.7317,25.7534,175920.0
2017-12-08 11:00:00,35.54,35.55,35.47,35.48,469161.0,25.7534,25.7607,25.7027,25.7099,469161.0
2017-12-08 11:10:00,35.49,35.5,35.41,35.44,336045.0,25.7172,25.7244,25.6592,25.6809,336045.0
2017-12-08 11:20:00,35.44,35.45,35.36,35.4,359496.0,25.6809,25.6882,25.623,25.652,359496.0
2017-12-08 11:30:00,35.4,35.44,35.38,35.38,295536.0,25.652,25.6809,25.6375,25.6375,295536.0
2017-12-08 11:40:00,35.39,35.42,35.38,35.41,297928.0,25.6447,25.6665,25.6375,25.6592,297928.0
2017-12-08 11:50:00,35.41,35.48,35.4,35.45,220971.0,25.6592,25.7099,25.652,25.6882,220971.0
2017-12-08 12:00:00,35.45,35.54,35.44,35.52,128314.0,25.6882,25.7534,25.6809,25.7389,128314.0
2017-12-08 12:10:00,35.52,35.53,35.47,35.5,113777.0,25.7389,25.7462,25.7027,25.7244,113777.0
2017-12-08 12:20:00,35.5,35.55,35.49,35.52,157080.0,25.7244,25.7607,25.7172,25.7389,157080.0
2017-12-08 12:30:00,35.52,35.58,35.52,35.57,162152.0,25.7389,25.7824,25.7389,25.7751,162152.0
2017-12-08 12:40:00,35.57,35.58,35.55,35.57,135667.0,25.7751,25.7824,25.7607,25.7751,135667.0
2017-12-08 12:50:00,35.57,35.66,35.57,35.63,238495.0,25.7751,25.8404,25.7751,25.8186,238495.0
2017-12-08 13:00:00,35.64,35.64,35.6,35.63,105056.0,25.8259,25.8259,25.7969,25.8186,105056.0
2017-12-08 13:10:00,35.63,35.65,35.61,35.64,133865.0,25.8186,25.8331,25.8041,25.8259,133865.0
2017-12-08 13:20:00,35.64,35.68,35.63,35.64,173190.0,25.8259,25.8549,25.8186,25.8259,173190.0
2017-12-08 13:30:00,35.64,35.65,35.62,35.63,153994.0,25.8259,25.8331,25.8114,25.8186,153994.0
2017-12-08 13:40:00,35.64,35.64,35.61,35.62,101828.0,25.8259,25.8259,25.8041,25.8114,101828.0
2017-12-08 13:50:00,35.62,35.67,35.61,35.66,302655.0,25.8114,25.8476,25.8041,25.8404,302655.0
2017-12-08 14:00:00,35.65,35.71,35.65,35.7,118298.0,25.8331,25.8766,25.8331,25.8694,118298.0
2017-12-08 14:10:00,35.7,35.71,35.69,35.69,158686.0,25.8694,25.8766,25.8621,25.8621,158686.0
2017-12-08 14:20:00,35.7,35.7,35.64,35.66,195611.0,25.8694,25.8694,25.8259,25.8404,195611.0
2017-12-08 14:30:00,35.66,35.68,35.65,35.68,109530.0,25.8404,25.8549,25.8331,25.8549,109530.0
2017-12-08 14:40:00,35.68,35.69,35.66,35.68,147540.0,25.8549,25.8621,25.8404,25.8549,147540.0
2017-12-08 14:50:00,35.68,35.72,35.67,35.7,296833.0,25.8549,25.8838,25.8476,25.8694,296833.0
2017-12-08 15:00:00,35.7,35.72,35.68,35.72,336623.0,25.8694,25.8838,25.8549,25.8838,336623.0
2017-12-08 15:10:00,35.72,35.77,35.71,35.77,305446.0,25.8838,25.9201,25.8766,25.9201,305446.0
2017-12-08 15:20:00,35.77,35.77,35.68,35.7,370932.0,25.9201,25.9201,25.8549,25.8694,370932.0
2017-12-08 15:30:00,35.71,35.72,35.67,35.69,469094.0,25.8766,25.8838,25.8476,25.8621,469094.0
2017-12-08 15:40:00,35.69,35.72,35.66,35.68,536224.0,25.8621,25.8838,25.8404,25.8549,536224.0
2017-12-08 15:50:00,35.69,35.77,35.68,35.76,1643041.0,25.8621,25.9201,25.8549,25.9128,1643041.0
2017-12-11 09:30:00,35.79,35.84,35.69,35.8,526036.0,25.9346,25.9708,25.8621,25.9418,526036.0
2017-12-11 09:40:00,35.8,35.92,35.79,35.86,235267.0,25.9418,26.0288,25.9346,25.9853,235267.0
2017-12-11 09:50:00,35.86,36.0,35.84,35.98,170098.0,25.9853,26.0867,25.9708,26.0722,170098.0
2017-12-11 10:00:00,35.98,36.03,35.95,36.02,363113.0,26.0722,26.1085,26.0505,26.1012,363113.0
2017-12-11 10:10:00,36.02,36.03,35.95,35.96,249636.0,26.1012,26.1085,26.0505,26.0578,249636.0
2017-12-11 10:20:00,35.96,35.99,35.91,35.91,207145.0,26.0578,26.0795,26.0215,26.0215,207145.0
2017-12-11 10:30:00,35.92,36.02,35.91,36.02,197773.0,26.0288,26.1012,26.0215,26.1012,197773.0
2017-12-11 10:40:00,36.02,36.04,35.98,36.03,177780.0,26.1012,26.1157,26.0722,26.1085,177780.0
2017-12-11 10:50:00,36.03,36.04,35.93,35.95,223323.0,26.1085,26.1157,26.036,26.0505,223323.0
2017-12-11 11:00:00,35.95,35.98,35.94,35.95,196262.0,26.0505,26.0722,26.0433,26.0505,196262.0
2017-12-11 11:10:00,35.95,36.05,35.95,36.05,193454.0,26.0505,26.123,26.0505,26.123,193454.0
2017-12-11 11:20:00,36.04,36.06,35.98,36.04,233165.0,26.1157,26.1302,26.0722,26.1157,233165.0
2017-12-11 11:30:00,36.04,36.13,36.04,36.08,295285.0,26.1157,26.1809,26.1157,26.1447,295285.0
2017-12-11 11:40:00,36.09,36.11,36.04,36.05,240893.0,26.152,26.1664,26.1157,26.123,240893.0
2017-12-11 11:50:00,36.05,36.09,36.03,36.08,305896.0,26.123,26.152,26.1085,26.1447,305896.0
2017-12-11 12:00:00,36.08,36.12,36.04,36.1,153541.0,26.1447,26.1737,26.1157,26.1592,153541.0
2017-12-11 12:10:00,36.09,36.12,36.05,36.05,153398.0,26.152,26.1737,26.123,26.123,153398.0
2017-12-11 12:20:00,36.05,36.11,36.05,36.09,122534.0,26.123,26.1664,26.123,26.152,122534.0
2017-12-11 12:30:00,36.09,36.13,36.08,36.1,149679.0,26.152,26.1809,26.1447,26.1592,149679.0
2017-12-11 12:40:00,36.11,36.12,36.08,36.09,157937.0,26.1664,26.1737,26.1447,26.152,157937.0
2017-12-11 12:50:00,36.09,36.11,36.07,36.1,186844.0,26.152,26.1664,26.1375,26.1592,186844.0
2017-12-11 13:00:00,36.1,36.14,36.08,36.14,279688.0,26.1592,26.1882,26.1447,26.1882,279688.0
2017-12-11 13:10:00,36.14,36.16,36.12,36.15,135422.0,26.1882,26.2027,26.1737,26.1954,135422.0
2017-12-11 13:20:00,36.14,36.15,36.11,36.11,166454.0,26.1882,26.1954,26.1664,26.1664,166454.0
2017-12-11 13:30:00,36.11,36.12,36.06,36.08,122776.0,26.1664,26.1737,26.1302,26.1447,122776.0
2017-12-11 13:40:00,36.09,36.13,36.05,36.12,208778.0,26.152,26.1809,26.123,26.1737,208778.0
2017-12-11 13:50:00,36.11,36.17,36.11,36.16,168547.0,26.1664,26.2099,26.1664,26.2027,168547.0
2017-12-11 14:00:00,36.17,36.21,36.16,36.19,222136.0,26.2099,26.2389,26.2027,26.2244,222136.0
2017-12-11 14:10:00,36.19,36.23,36.18,36.22,196752.0,26.2244,26.2534,26.2172,26.2462,196752.0
2017-12-11 14:20:00,36.22,36.24,36.18,36.2,219853.0,26.2462,26.2607,26.2172,26.2317,219853.0
2017-12-11 14:30:00,36.2,36.22,36.17,36.18,248882.0,26.2317,26.2462,26.2099,26.2172,248882.0
2017-12-11 14:40:00,36.19,36.22,36.17,36.2,234805.0,26.2244,26.2462,26.2099,26.2317,234805.0
2017-12-11 14:50:00,36.2,36.24,36.19,36.23,235420.0,26.2317,26.2607,26.2244,26.2534,235420.0
2017-12-11 15:00:00,36.23,36.24,36.18,36.19,262643.0,26.2534,26.2607,26.2172,26.2244,262643.0
2017-12-11 15:10:00,36.18,36.19,36.15,36.18,322852.0,26.2172,26.2244,26.1954,26.2172,322852.0
2017-12-11 15:20:00,36.18,36.18,36.13,36.15,283862.0,26.2172,26.2172,26.1809,26.1954,283862.0
2017-12-11 15:30:00,36.15,36.2,36.14,36.2,349831.0,26.1954,26.2317,26.1882,26.2317,349831.0
2017-12-11 15:40:00,36.19,36.21,36.16,36.21,602339.0,26.2244,26.2389,26.2027,26.2389,602339.0
2017-12-11 15:50:00,36.2,36.26,36.2,36.22,1339930.0,26.2317,26.2751,26.2317,26.2462,1339930.0
2017-12-12 09:30:00,36.36,36.42,36.25,36.39,587898.0,26.3476,26.3911,26.2679,26.3693,587898.0
2017-12-12 09:40:00,36.4,36.47,36.34,36.46,387547.0,26.3766,26.4273,26.3331,26.4201,387547.0
2017-12-12 09:50:00,36.47,36.55,36.42,36.53,367128.0,26.4273,26.4853,26.3911,26.4708,367128.0
2017-12-12 10:00:00,36.53,36.54,36.48,36.5,213050.0,26.4708,26.478,26.4346,26.4491,213050.0
2017-12-12 10:10:00,36.51,36.53,36.45,36.51,297789.0,26.4563,26.4708,26.4128,26.4563,297789.0
2017-12-12 10:20:00,36.51,36.54,36.46,36.51,273112.0,26.4563,26.478,26.4201,26.4563,273112.0
2017-12-12 10:30:00,36.5,36.65,36.48,36.55,755182.0,26.4491,26.5578,26.4346,26.4853,755182.0
2017-12-12 10:40:00,36.55,36.57,36.5,36.55,283214.0,26.4853,26.4998,26.4491,26.4853,283214.0
2017-12-12 10:50:00,36.55,36.57,36.51,36.57,313853.0,26.4853,26.4998,26.4563,26.4998,313853.0
2017-12-12 11:00:00,36.57,36.61,36.53,36.58,439345.0,26.4998,26.5288,26.4708,26.507,439345.0
2017-12-12 11:10:00,36.58,36.67,36.58,36.67,387529.0,26.507,26.5722,26.507,26.5722,387529.0
2017-12-12 11:20:00,36.67,36.72,36.64,36.69,500969.0,26.5722,26.6085,26.5505,26.5867,500969.0
2017-12-12 11:30:00,36.69,36.78,36.67,36.7,553228.0,26.5867,26.652,26.5722,26.594,553228.0
2017-12-12 11:40:00,36.7,36.75,36.69,36.73,373214.0,26.594,26.6302,26.5867,26.6157,373214.0
2017-12-12 11:50:00,36.73,36.82,36.72,36.77,463167.0,26.6157,26.6809,26.6085,26.6447,463167.0
2017-12-12 12:00:00,36.77,36.78,36.71,36.72,315965.0,26.6447,26.652,26.6012,26.6085,315965.0
2017-12-12 12:10:00,36.72,36.75,36.68,36.7,234342.0,26.6085,26.6302,26.5795,26.594,234342.0
2017-12-12 12:20:00,36.7,36.71,36.65,36.67,255513.0,26.594,26.6012,26.5578,26.5722,255513.0
2017-12-12 12:30:00,36.68,36.69,36.62,36.62,302270.0,26.5795,26.5867,26.536,26.536,302270.0
2017-12-12 12:40:00,36.62,36.65,36.59,36.59,284841.0,26.536,26.5578,26.5143,26.5143,284841.0
2017-12-12 12:50:00,36.6,36.61,36.56,36.6,233325.0,26.5215,26.5288,26.4925,26.5215,233325.0
2017-12-12 13:00:00,36.61,36.62,36.57,36.62,195914.0,26.5288,26.536,26.4998,26.536,195914.0
2017-12-12 13:10:00,36.62,36.65,36.61,36.63,207564.0,26.536,26.5578,26.5288,26.5433,207564.0
2017-12-12 13:20:00,36.63,36.66,36.59,36.59,199957.0,26.5433,26.565,26.5143,26.5143,199957.0
2017-12-12 13:30:00,36.59,36.62,36.58,36.61,240894.0,26.5143,26.536,26.507,26.5288,240894.0
2017-12-12 13:40:00,36.61,36.63,36.59,36.6,272480.0,26.5288,26.5433,26.5143,26.5215,272480.0
2017-12-12 13:50:00,36.6,36.62,36.59,36.6,246224.0,26.5215,26.536,26.5143,26.5215,246224.0
2017-12-12 14:00:00,36.6,36.63,36.6,36.62,174752.0,26.5215,26.5433,26.5215,26.536,174752.0
2017-12-12 14:10:00,36.63,36.66,36.62,36.63,184331.0,26.5433,26.565,26.536,26.5433,184331.0
2017-12-12 14:20:00,36.64,36.65,36.62,36.65,154132.0,26.5505,26.5578,26.536,26.5578,154132.0
2017-12-12 14:30:00,36.65,36.67,36.63,36.66,211780.0,26.5578,26.5722,26.5433,26.565,211780.0
2017-12-12 14:40:00,36.65,36.66,36.63,36.64,235162.0,26.5578,26.565,26.5433,26.5505,235162.0
2017-12-12 14:50:00,36.63,36.67,36.63,36.65,265931.0,26.5433,26.5722,26.5433,26.5578,265931.0
2017-12-12 15:00:00,36.65,36.66,36.63,36.64,200606.0,26.5578,26.565,26.5433,26.5505,200606.0
2017-12-12 15:10:00,36.63,36.68,36.63,36.68,274089.0,26.5433,26.5795,26.5433,26.5795,274089.0
2017-12-12 15:20:00,36.68,36.69,36.64,36.66,285238.0,26.5795,26.5867,26.5505,26.565,285238.0
2017-12-12 15:30:00,36.66,36.68,36.64,36.65,391852.0,26.565,26.5795,26.5505,26.5578,391852.0
2017-12-12 15:40:00,36.65,36.66,36.6,36.62,623578.0,26.5578,26.565,26.5215,26.536,623578.0
2017-12-12 15:50:00,36.62,36.63,36.57,36.59,1750318.0,26.536,26.5433,26.4998,26.5143,1750318.0
2017-12-13 09:30:00,36.57,36.7,36.47,36.67,735048.0,26.4998,26.594,26.4273,26.5722,735048.0
2017-12-13 09:40:00,36.67,36.7,36.59,36.62,352377.0,26.5722,26.594,26.5143,26.536,352377.0
2017-12-13 09:50:00,36.62,36.75,36.59,36.72,309810.0,26.536,26.6302,26.5143,26.6085,309810.0
2017-12-13 10:00:00,36.72,36.79,36.7,36.74,382494.0,26.6085,26.6592,26.594,26.623,382494.0
2017-12-13 10:10:00,36.74,36.78,36.71,36.74,519150.0,26.623,26.652,26.6012,26.623,519150.0
2017-12-13 10:20:00,36.75,36.76,36.67,36.68,257931.0,26.6302,26.6375,26.5722,26.5795,257931.0
2017-12-13 10:30:00,36.68,36.71,36.66,36.7,320625.0,26.5795,26.6012,26.565,26.594,320625.0
2017-12-13 10:40:00,36.71,36.73,36.67,36.67,202186.0,26.6012,26.6157,26.5722,26.5722,202186.0
2017-12-13 10:50:00,36.68,36.71,36.65,36.7,208970.0,26.5795,26.6012,26.5578,26.594,208970.0
2017-12-13 11:00:00,36.7,36.77,36.69,36.75,309600.0,26.594,26.6447,26.5867,26.6302,309600.0
2017-12-13 11:10:00,36.75,36.8,36.73,36.74,238276.0,26.6302,26.6664,26.6157,26.623,238276.0
2017-12-13 11:20:00,36.74,36.8,36.73,36.74,240047.0,26.623,26.6664,26.6157,26.623,240047.0
2017-12-13 11:30:00,36.75,36.79,36.74,36.75,195899.0,26.6302,26.6592,26.623,26.6302,195899.0
2017-12-13 11:40:00,36.75,36.77,36.73,36.77,213183.0,26.6302,26.6447,26.6157,26.6447,213183.0
2017-12-13 11:50:00,36.77,36.78,36.73,36.75,143050.0,26.6447,26.652,26.6157,26.6302,143050.0
2017-12-13 12:00:00,36.74,36.75,36.66,36.69,254327.0,26.623,26.6302,26.565,26.5867,254327.0
2017-12-13 12:10:00,36.69,36.7,36.6,36.61,152173.0,26.5867,26.594,26.5215,26.5288,152173.0
2017-12-13 12:20:00,36.61,36.67,36.6,36.66,217205.0,26.5288,26.5722,26.5215,26.565,217205.0
2017-12-13 12:30:00,36.66,36.67,36.66,36.66,78894.0,26.565,26.5722,26.565,26.565,78894.0
2017-12-13 12:40:00,36.66,36.73,36.66,36.73,235953.0,26.565,26.6157,26.565,26.6157,235953.0
2017-12-13 12:50:00,36.73,36.73,36.65,36.66,143799.0,26.6157,26.6157,26.5578,26.565,143799.0
2017-12-13 13:00:00,36.66,36.69,36.64,36.66,138518.0,26.565,26.5867,26.5505,26.565,138518.0
2017-12-13 13:10:00,36.66,36.66,36.63,36.65,113972.0,26.565,26.565,26.5433,26.5578,113972.0
2017-12-13 13:20:00,36.65,36.71,36.64,36.67,188364.0,26.5578,26.6012,26.5505,26.5722,188364.0
2017-12-13 13:30:00,36.68,36.68,36.59,36.66,229159.0,26.5795,26.5795,26.5143,26.565,229159.0
2017-12-13 13:40:00,36.65,36.67,36.62,36.64,146299.0,26.5578,26.5722,26.536,26.5505,146299.0
2017-12-13 13:50:00,36.64,36.67,36.62,36.64,156187.0,26.5505,26.5722,26.536,26.5505,156187.0
2017-12-13 14:00:00,36.64,36.73,36.63,36.66,377015.0,26.5505,26.6157,26.5433,26.565,377015.0
2017-12-13 14:10:00,36.67,36.71,36.66,36.68,285874.0,26.5722,26.6012,26.565,26.5795,285874.0
2017-12-13 14:20:00,36.68,36.71,36.66,36.69,205863.0,26.5795,26.6012,26.565,26.5867,205863.0
2017-12-13 14:30:00,36.69,36.73,36.68,36.7,175348.0,26.5867,26.6157,26.5795,26.594,175348.0
2017-12-13 14:40:00,36.71,36.72,36.68,36.7,246305.0,26.6012,26.6085,26.5795,26.594,246305.0
2017-12-13 14:50:00,36.7,36.76,36.69,36.74,258853.0,26.594,26.6375,26.5867,26.623,258853.0
2017-12-13 15:00:00,36.73,36.74,36.7,36.71,242660.0,26.6157,26.623,26.594,26.6012,242660.0
2017-12-13 15:10:00,36.72,36.73,36.7,36.72,268125.0,26.6085,26.6157,26.594,26.6085,268125.0
2017-12-13 15:20:00,36.73,36.76,36.66,36.66,381524.0,26.6157,26.6375,26.565,26.565,381524.0
2017-12-13 15:30:00,36.66,36.74,36.65,36.73,274101.0,26.565,26.623,26.5578,26.6157,274101.0
2017-12-13 15:40:00,36.72,36.75,36.68,36.73,464364.0,26.6085,26.6302,26.5795,26.6157,464364.0
2017-12-13 15:50:00,36.72,36.73,36.65,36.67,1451184.0,26.6085,26.6157,26.5578,26.5722,1451184.0
2017-12-14 09:30:00,36.73,36.76,36.62,36.69,355957.0,26.6157,26.6375,26.536,26.5867,355957.0
2017-12-14 09:40:00,36.69,36.74,36.64,36.73,219275.0,26.5867,26.623,26.5505,26.6157,219275.0
2017-12-14 09:50:00,36.73,36.75,36.67,36.75,192722.0,26.6157,26.6302,26.5722,26.6302,192722.0
2017-12-14 10:00:00,36.75,36.88,36.71,36.88,825352.0,26.6302,26.7244,26.6012,26.7244,825352.0
2017-12-14 10:10:00,36.88,36.89,36.81,36.82,420082.0,26.7244,26.7317,26.6737,26.6809,420082.0
2017-12-14 10:20:00,36.82,36.83,36.72,36.74,267688.0,26.6809,26.6882,26.6085,26.623,267688.0
2017-12-14 10:30:00,36.74,36.77,36.69,36.75,197247.0,26.623,26.6447,26.5867,26.6302,197247.0
2017-12-14 10:40:00,36.76,36.76,36.62,36.64,190533.0,26.6375,26.6375,26.536,26.5505,190533.0
2017-12-14 10:50:00,36.63,36.67,36.59,36.62,281940.0,26.5433,26.5722,26.5143,26.536,281940.0
2017-12-14 11:00:00,36.62,36.67,36.58,36.59,223482.0,26.536,26.5722,26.507,26.5143,223482.0
2017-12-14 11:10:00,36.6,36.61,36.53,36.54,193321.0,26.5215,26.5288,26.4708,26.478,193321.0
2017-12-14 11:20:00,36.55,36.59,36.53,36.55,188840.0,26.4853,26.5143,26.4708,26.4853,188840.0
2017-12-14 11:30:00,36.55,36.63,36.54,36.62,141979.0,26.4853,26.5433,26.478,26.536,141979.0
2017-12-14 11:40:00,36.62,36.62,36.56,36.59,149616.0,26.536,26.536,26.4925,26.5143,149616.0
2017-12-14 11:50:00,36.59,36.61,36.57,36.6,172300.0,26.5143,26.5288,26.4998,26.5215,172300.0
2017-12-14 12:00:00,36.59,36.61,36.57,36.61,140362.0,26.5143,26.5288,26.4998,26.5288,140362.0
2017-12-14 12:10:00,36.61,36.62,36.58,36.59,113756.0,26.5288,26.536,26.507,26.5143,113756.0
2017-12-14 12:20:00,36.59,36.61,36.58,36.59,117441.0,26.5143,26.5288,26.507,26.5143,117441.0
2017-12-14 12:30:00,36.59,36.62,36.58,36.61,138290.0,26.5143,26.536,26.507,26.5288,138290.0
2017-12-14 12:40:00,36.62,36.63,36.59,36.61,73633.0,26.536,26.5433,26.5143,26.5288,73633.0
2017-12-14 12:50:00,36.62,36.62,36.54,36.54,142585.0,26.536,26.536,26.478,26.478,142585.0
2017-12-14 13:00:00,36.55,36.55,36.48,36.48,279422.0,26.4853,26.4853,26.4346,26.4346,279422.0
2017-12-14 13:10:00,36.49,36.51,36.45,36.48,202782.0,26.4418,26.4563,26.4128,26.4346,202782.0
2017-12-14 13:20:00,36.47,36.47,36.44,36.45,161073.0,26.4273,26.4273,26.4056,26.4128,161073.0
2017-12-14 13:30:00,36.46,36.46,36.36,36.37,206690.0,26.4201,26.4201,26.3476,26.3549,206690.0
2017-12-14 13:40:00,36.37,36.43,36.36,36.4,259601.0,26.3549,26.3983,26.3476,26.3766,259601.0
2017-12-14 13:50:00,36.4,36.42,36.36,36.37,198865.0,26.3766,26.3911,26.3476,26.3549,198865.0
2017-12-14 14:00:00,36.37,36.42,36.36,36.42,164999.0,26.3549,26.3911,26.3476,26.3911,164999.0
2017-12-14 14:10:00,36.42,36.44,36.39,36.42,219204.0,26.3911,26.4056,26.3693,26.3911,219204.0
2017-12-14 14:20:00,36.42,36.43,36.35,36.36,262995.0,26.3911,26.3983,26.3404,26.3476,262995.0
2017-12-14 14:30:00,36.36,36.44,36.34,36.42,292301.0,26.3476,26.4056,26.3331,26.3911,292301.0
2017-12-14 14:40:00,36.41,36.42,36.39,36.41,131908.0,26.3838,26.3911,26.3693,26.3838,131908.0
2017-12-14 14:50:00,36.41,36.49,36.4,36.47,187641.0,26.3838,26.4418,26.3766,26.4273,187641.0
2017-12-14 15:00:00,36.46,36.48,36.43,36.45,217648.0,26.4201,26.4346,26.3983,26.4128,217648.0
2017-12-14 15:10:00,36.46,36.51,36.44,36.45,357378.0,26.4201,26.4563,26.4056,26.4128,357378.0
2017-12-14 15:20:00,36.45,36.51,36.43,36.49,285772.0,26.4128,26.4563,26.3983,26.4418,285772.0
2017-12-14 15:30:00,36.49,36.57,36.49,36.54,410155.0,26.4418,26.4998,26.4418,26.478,410155.0
2017-12-14 15:40:00,36.55,36.58,36.53,36.57,549886.0,26.4853,26.507,26.4708,26.4998,549886.0
2017-12-14 15:50:00,36.56,36.57,36.46,36.47,1616061.0,26.4925,26.4998,26.4201,26.4273,1616061.0
2017-12-15 09:30:00,36.78,36.86,36.71,36.8,6537111.0,26.652,26.7099,26.6012,26.6664,6537111.0
2017-12-15 09:40:00,36.8,36.89,36.78,36.89,361820.0,26.6664,26.7317,26.652,26.7317,361820.0
2017-12-15 09:50:00,36.88,36.9,36.86,36.87,286907.0,26.7244,26.7389,26.7099,26.7172,286907.0
2017-12-15 10:00:00,36.87,36.93,36.82,36.92,351850.0,26.7172,26.7606,26.6809,26.7534,351850.0
2017-12-15 10:10:00,36.91,37.0,36.87,37.0,695754.0,26.7462,26.8114,26.7172,26.8114,695754.0
2017-12-15 10:20:00,37.0,37.13,36.99,37.13,1462334.0,26.8114,26.9056,26.8041,26.9056,1462334.0
2017-12-15 10:30:00,37.13,37.13,37.01,37.02,734371.0,26.9056,26.9056,26.8186,26.8259,734371.0
2017-12-15 10:40:00,37.02,37.02,36.92,36.96,356245.0,26.8259,26.8259,26.7534,26.7824,356245.0
2017-12-15 10:50:00,36.97,37.04,36.96,37.02,403568.0,26.7896,26.8404,26.7824,26.8259,403568.0
2017-12-15 11:00:00,37.02,37.09,37.01,37.09,318533.0,26.8259,26.8766,26.8186,26.8766,318533.0
2017-12-15 11:10:00,37.09,37.09,37.01,37.05,283288.0,26.8766,26.8766,26.8186,26.8476,283288.0
2017-12-15 11:20:00,37.06,37.13,37.02,37.12,421311.0,26.8549,26.9056,26.8259,26.8983,421311.0
2017-12-15 11:30:00,37.12,37.17,37.09,37.13,352551.0,26.8983,26.9346,26.8766,26.9056,352551.0
2017-12-15 11:40:00,37.13,37.13,37.06,37.09,194485.0,26.9056,26.9056,26.8549,26.8766,194485.0
2017-12-15 11:50:00,37.09,37.13,37.08,37.12,213537.0,26.8766,26.9056,26.8693,26.8983,213537.0
2017-12-15 12:00:00,37.11,37.13,37.06,37.06,246077.0,26.8911,26.9056,26.8549,26.8549,246077.0
2017-12-15 12:10:00,37.06,37.1,37.05,37.06,237652.0,26.8549,26.8838,26.8476,26.8549,237652.0
2017-12-15 12:20:00,37.05,37.08,37.02,37.07,175718.0,26.8476,26.8693,26.8259,26.8621,175718.0
2017-12-15 12:30:00,37.06,37.11,37.06,37.09,207899.0,26.8549,26.8911,26.8549,26.8766,207899.0
2017-12-15 12:40:00,37.1,37.1,37.06,37.07,127201.0,26.8838,26.8838,26.8549,26.8621,127201.0
2017-12-15 12:50:00,37.07,37.17,37.07,37.17,306531.0,26.8621,26.9346,26.8621,26.9346,306531.0
2017-12-15 13:00:00,37.17,37.18,37.14,37.16,247512.0,26.9346,26.9418,26.9128,26.9273,247512.0
2017-12-15 13:10:00,37.16,37.16,37.12,37.13,131187.0,26.9273,26.9273,26.8983,26.9056,131187.0
2017-12-15 13:20:00,37.14,37.15,37.13,37.14,170060.0,26.9128,26.9201,26.9056,26.9128,170060.0
2017-12-15 13:30:00,37.14,37.15,37.1,37.14,161477.0,26.9128,26.9201,26.8838,26.9128,161477.0
2017-12-15 13:40:00,37.14,37.15,37.12,37.14,141656.0,26.9128,26.9201,26.8983,26.9128,141656.0
2017-12-15 13:50:00,37.13,37.15,37.11,37.11,265918.0,26.9056,26.9201,26.8911,26.8911,265918.0
2017-12-15 14:00:00,37.11,37.12,37.07,37.08,295562.0,26.8911,26.8983,26.8621,26.8693,295562.0
2017-12-15 14:10:00,37.09,37.11,37.06,37.11,236677.0,26.8766,26.8911,26.8549,26.8911,236677.0
2017-12-15 14:20:00,37.11,37.15,37.05,37.06,471552.0,26.8911,26.9201,26.8476,26.8549,471552.0
2017-12-15 14:30:00,37.07,37.12,37.06,37.11,267647.0,26.8621,26.8983,26.8549,26.8911,267647.0
2017-12-15 14:40:00,37.12,37.14,37.09,37.09,245971.0,26.8983,26.9128,26.8766,26.8766,245971.0
2017-12-15 14:50:00,37.09,37.15,37.08,37.14,351653.0,26.8766,26.9201,26.8693,26.9128,351653.0
2017-12-15 15:00:00,37.15,37.17,37.13,37.17,420854.0,26.9201,26.9346,26.9056,26.9346,420854.0
2017-12-15 15:10:00,37.17,37.21,37.14,37.16,631240.0,26.9346,26.9635,26.9128,26.9273,631240.0
2017-12-15 15:20:00,37.15,37.19,37.13,37.16,312786.0,26.9201,26.9491,26.9056,26.9273,312786.0
2017-12-15 15:30:00,37.16,37.23,37.16,37.2,731783.0,26.9273,26.978,26.9273,26.9563,731783.0
2017-12-15 15:40:00,37.2,37.22,37.14,37.15,939634.0,26.9563,26.9708,26.9128,26.9201,939634.0
2017-12-15 15:50:00,37.15,37.21,37.12,37.2,2783509.0,26.9201,26.9635,26.8983,26.9563,2783509.0
2017-12-18 09:30:00,37.22,37.35,37.16,37.3,1130979.0,26.9708,27.065,26.9273,27.0288,1130979.0
2017-12-18 09:40:00,37.31,37.31,37.15,37.17,400118.0,27.036,27.036,26.9201,26.9346,400118.0
2017-12-18 09:50:00,37.17,37.25,37.16,37.21,372574.0,26.9346,26.9925,26.9273,26.9635,372574.0
2017-12-18 10:00:00,37.22,37.26,37.19,37.2,605686.0,26.9708,26.9998,26.9491,26.9563,605686.0
2017-12-18 10:10:00,37.2,37.26,37.17,37.26,446944.0,26.9563,26.9998,26.9346,26.9998,446944.0
2017-12-18 10:20:00,37.26,37.34,37.24,37.29,425502.0,26.9998,27.0577,26.9853,27.0215,425502.0
2017-12-18 10:30:00,37.3,37.3,37.24,37.28,324078.0,27.0288,27.0288,26.9853,27.0143,324078.0
2017-12-18 10:40:00,37.27,37.3,37.21,37.21,330176.0,27.007,27.0288,26.9635,26.9635,330176.0
2017-12-18 10:50:00,37.21,37.22,37.14,37.15,231487.0,26.9635,26.9708,26.9128,26.9201,231487.0
2017-12-18 11:00:00,37.15,37.16,37.06,37.1,330600.0,26.9201,26.9273,26.8549,26.8838,330600.0
2017-12-18 11:10:00,37.1,37.14,37.09,37.14,218589.0,26.8838,26.9128,26.8766,26.9128,218589.0
2017-12-18 11:20:00,37.13,37.14,37.11,37.13,191087.0,26.9056,26.9128,26.8911,26.9056,191087.0
2017-12-18 11:30:00,37.13,37.13,37.09,37.11,283166.0,26.9056,26.9056,26.8766,26.8911,283166.0
2017-12-18 11:40:00,37.11,37.24,37.09,37.23,553464.0,26.8911,26.9853,26.8766,26.978,553464.0
2017-12-18 11:50:00,37.23,37.33,37.23,37.3,321633.0,26.978,27.0505,26.978,27.0288,321633.0
2017-12-18 12:00:00,37.31,37.33,37.26,37.27,231884.0,27.036,27.0505,26.9998,27.007,231884.0
2017-12-18 12:10:00,37.27,37.28,37.24,37.27,381136.0,27.007,27.0143,26.9853,27.007,381136.0
2017-12-18 12:20:00,37.27,37.34,37.26,37.29,191733.0,27.007,27.0577,26.9998,27.0215,191733.0
2017-12-18 12:30:00,37.28,37.3,37.25,37.27,252807.0,27.0143,27.0288,26.9925,27.007,252807.0
2017-12-18 12:40:00,37.27,37.28,37.22,37.27,266506.0,27.007,27.0143,26.9708,27.007,266506.0
2017-12-18 12:50:00,37.26,37.28,37.22,37.22,222412.0,26.9998,27.0143,26.9708,26.9708,222412.0
2017-12-18 13:00:00,37.23,37.26,37.21,37.23,211938.0,26.978,26.9998,26.9635,26.978,211938.0
2017-12-18 13:10:00,37.23,37.25,37.21,37.22,180620.0,26.978,26.9925,26.9635,26.9708,180620.0
2017-12-18 13:20:00,37.22,37.24,37.2,37.22,241402.0,26.9708,26.9853,26.9563,26.9708,241402.0
2017-12-18 13:30:00,37.22,37.22,37.19,37.2,177690.0,26.9708,26.9708,26.9491,26.9563,177690.0
2017-12-18 13:40:00,37.21,37.23,37.19,37.23,178807.0,26.9635,26.978,26.9491,26.978,178807.0
2017-12-18 13:50:00,37.23,37.23,37.19,37.19,220183.0,26.978,26.978,26.9491,26.9491,220183.0
2017-12-18 14:00:00,37.19,37.22,37.18,37.19,171438.0,26.9491,26.9708,26.9418,26.9491,171438.0
2017-12-18 14:10:00,37.19,37.21,37.18,37.21,199943.0,26.9491,26.9635,26.9418,26.9635,199943.0
2017-12-18 14:20:00,37.22,37.22,37.18,37.19,174109.0,26.9708,26.9708,26.9418,26.9491,174109.0
2017-12-18 14:30:00,37.19,37.22,37.18,37.21,158547.0,26.9491,26.9708,26.9418,26.9635,158547.0
2017-12-18 14:40:00,37.22,37.23,37.19,37.22,150451.0,26.9708,26.978,26.9491,26.9708,150451.0
2017-12-18 14:50:00,37.23,37.23,37.16,37.19,207471.0,26.978,26.978,26.9273,26.9491,207471.0
2017-12-18 15:00:00,37.19,37.2,37.15,37.18,236859.0,26.9491,26.9563,26.9201,26.9418,236859.0
2017-12-18 15:10:00,37.18,37.18,37.16,37.17,206233.0,26.9418,26.9418,26.9273,26.9346,206233.0
2017-12-18 15:20:00,37.18,37.2,37.14,37.15,255591.0,26.9418,26.9563,26.9128,26.9201,255591.0
2017-12-18 15:30:00,37.14,37.18,37.11,37.14,464450.0,26.9128,26.9418,26.8911,26.9128,464450.0
2017-12-18 15:40:00,37.14,37.15,37.08,37.13,585568.0,26.9128,26.9201,26.8693,26.9056,585568.0
2017-12-18 15:50:00,37.13,37.16,37.08,37.13,1827011.0,26.9056,26.9273,26.8693,26.9056,1827011.0
2017-12-19 09:30:00,37.2,37.23,37.08,37.12,739344.0,26.9563,26.978,26.8693,26.8983,739344.0
2017-12-19 09:40:00,37.12,37.15,37.05,37.05,304975.0,26.8983,26.9201,26.8476,26.8476,304975.0
2017-12-19 09:50:00,37.05,37.06,36.91,37.0,643936.0,26.8476,26.8549,26.7462,26.8114,643936.0
2017-12-19 10:00:00,37.0,37.18,36.99,37.16,876942.0,26.8114,26.9418,26.8041,26.9273,876942.0
2017-12-19 10:10:00,37.15,37.19,37.1,37.13,351362.0,26.9201,26.9491,26.8838,26.9056,351362.0
2017-12-19 10:20:00,37.15,37.17,37.08,37.14,286811.0,26.9201,26.9346,26.8693,26.9128,286811.0
2017-12-19 10:30:00,37.13,37.16,37.05,37.05,163328.0,26.9056,26.9273,26.8476,26.8476,163328.0
2017-12-19 10:40:00,37.06,37.06,36.92,36.93,228808.0,26.8549,26.8549,26.7534,26.7606,228808.0
2017-12-19 10:50:00,36.93,36.95,36.88,36.93,269445.0,26.7606,26.7751,26.7244,26.7606,269445.0
2017-12-19 11:00:00,36.93,37.01,36.93,36.97,170715.0,26.7606,26.8186,26.7606,26.7896,170715.0
2017-12-19 11:10:00,36.97,37.01,36.92,37.0,164413.0,26.7896,26.8186,26.7534,26.8114,164413.0
2017-12-19 11:20:00,37.0,37.04,36.99,37.02,154188.0,26.8114,26.8404,26.8041,26.8259,154188.0
2017-12-19 11:30:00,37.02,37.02,36.98,37.0,151925.0,26.8259,26.8259,26.7969,26.8114,151925.0
2017-12-19 11:40:00,36.99,37.0,36.91,36.96,126416.0,26.8041,26.8114,26.7462,26.7824,126416.0
2017-12-19 11:50:00,36.97,36.98,36.91,36.93,136655.0,26.7896,26.7969,26.7462,26.7606,136655.0
2017-12-19 12:00:00,36.94,37.01,36.9,37.0,216949.0,26.7679,26.8186,26.7389,26.8114,216949.0
2017-12-19 12:10:00,37.0,37.07,36.97,37.02,317429.0,26.8114,26.8621,26.7896,26.8259,317429.0
2017-12-19 12:20:00,37.02,37.07,37.01,37.05,223984.0,26.8259,26.8621,26.8186,26.8476,223984.0
2017-12-19 12:30:00,37.05,37.09,37.01,37.03,213303.0,26.8476,26.8766,26.8186,26.8331,213303.0
2017-12-19 12:40:00,37.02,37.06,37.01,37.05,119786.0,26.8259,26.8549,26.8186,26.8476,119786.0
2017-12-19 12:50:00,37.05,37.11,37.04,37.09,319149.0,26.8476,26.8911,26.8404,26.8766,319149.0
2017-12-19 13:00:00,37.09,37.11,37.06,37.07,198670.0,26.8766,26.8911,26.8549,26.8621,198670.0
2017-12-19 13:10:00,37.07,37.09,37.06,37.08,81993.0,26.8621,26.8766,26.8549,26.8693,81993.0
2017-12-19 13:20:00,37.07,37.07,37.05,37.05,70935.0,26.8621,26.8621,26.8476,26.8476,70935.0
2017-12-19 13:30:00,37.06,37.12,37.05,37.12,167855.0,26.8549,26.8983,26.8476,26.8983,167855.0
2017-12-19 13:40:00,37.11,37.12,37.03,37.04,153453.0,26.8911,26.8983,26.8331,26.8404,153453.0
2017-12-19 13:50:00,37.04,37.06,37.01,37.02,207039.0,26.8404,26.8549,26.8186,26.8259,207039.0
2017-12-19 14:00:00,37.01,37.04,37.0,37.04,139104.0,26.8186,26.8404,26.8114,26.8404,139104.0
2017-12-19 14:10:00,37.04,37.04,37.0,37.02,113772.0,26.8404,26.8404,26.8114,26.8259,113772.0
2017-12-19 14:20:00,37.01,37.08,37.01,37.07,138347.0,26.8186,26.8693,26.8186,26.8621,138347.0
2017-12-19 14:30:00,37.06,37.07,37.02,37.04,126433.0,26.8549,26.8621,26.8259,26.8404,126433.0
2017-12-19 14:40:00,37.03,37.04,37.0,37.02,160290.0,26.8331,26.8404,26.8114,26.8259,160290.0
2017-12-19 14:50:00,37.02,37.04,37.0,37.02,135380.0,26.8259,26.8404,26.8114,26.8259,135380.0
2017-12-19 15:00:00,37.01,37.02,36.98,37.0,199796.0,26.8186,26.8259,26.7969,26.8114,199796.0
2017-12-19 15:10:00,37.0,37.02,36.99,37.0,203725.0,26.8114,26.8259,26.8041,26.8114,203725.0
2017-12-19 15:20:00,36.99,37.04,36.98,37.0,227782.0,26.8041,26.8404,26.7969,26.8114,227782.0
2017-12-19 15:30:00,37.0,37.04,36.98,36.98,258706.0,26.8114,26.8404,26.7969,26.7969,258706.0
2017-12-19 15:40:00,36.99,37.01,36.96,36.98,436221.0,26.8041,26.8186,26.7824,26.7969,436221.0
2017-12-19 15:50:00,36.98,37.02,36.94,36.95,980886.0,26.7969,26.8259,26.7679,26.7751,980886.0
2017-12-20 09:30:00,36.99,37.05,36.92,36.93,679048.0,26.8041,26.8476,26.7534,26.7606,679048.0
2017-12-20 09:40:00,36.94,36.97,36.87,36.9,559374.0,26.7679,26.7896,26.7172,26.7389,559374.0
2017-12-20 09:50:00,36.89,36.94,36.86,36.94,255240.0,26.7317,26.7679,26.7099,26.7679,255240.0
2017-12-20 10:00:00,36.94,37.14,36.9,37.09,684398.0,26.7679,26.9128,26.7389,26.8766,684398.0
2017-12-20 10:10:00,37.09,37.1,37.03,37.04,267897.0,26.8766,26.8838,26.8331,26.8404,267897.0
2017-12-20 10:20:00,37.04,37.09,37.03,37.04,175922.0,26.8404,26.8766,26.8331,26.8404,175922.0
2017-12-20 10:30:00,37.03,37.05,36.9,36.92,311408.0,26.8331,26.8476,26.7389,26.7534,311408.0
2017-12-20 10:40:00,36.93,36.96,36.92,36.95,263265.0,26.7606,26.7824,26.7534,26.7751,263265.0
2017-12-20 10:50:00,36.94,36.96,36.89,36.91,165596.0,26.7679,26.7824,26.7317,26.7462,165596.0
2017-12-20 11:00:00,36.91,36.94,36.87,36.87,188426.0,26.7462,26.7679,26.7172,26.7172,188426.0
2017-12-20 11:10:00,36.88,36.9,36.87,36.87,196047.0,26.7244,26.7389,26.7172,26.7172,196047.0
2017-12-20 11:20:00,36.87,36.91,36.81,36.83,466424.0,26.7172,26.7462,26.6737,26.6882,466424.0
2017-12-20 11:30:00,36.83,36.84,36.74,36.8,248244.0,26.6882,26.6954,26.623,26.6664,248244.0
2017-12-20 11:40:00,36.8,36.8,36.76,36.77,126855.0,26.6664,26.6664,26.6375,26.6447,126855.0
2017-12-20 11:50:00,36.77,36.81,36.77,36.79,358615.0,26.6447,26.6737,26.6447,26.6592,358615.0
2017-12-20 12:00:00,36.78,36.83,36.78,36.8,104852.0,26.652,26.6882,26.652,26.6664,104852.0
2017-12-20 12:10:00,36.8,36.8,36.76,36.77,114547.0,26.6664,26.6664,26.6375,26.6447,114547.0
2017-12-20 12:20:00,36.77,36.79,36.75,36.76,80381.0,26.6447,26.6592,26.6302,26.6375,80381.0
2017-12-20 12:30:00,36.76,36.77,36.67,36.7,183903.0,26.6375,26.6447,26.5722,26.594,183903.0
2017-12-20 12:40:00,36.7,36.72,36.69,36.71,85239.0,26.594,26.6085,26.5867,26.6012,85239.0
2017-12-20 12:50:00,36.72,36.74,36.7,36.72,132776.0,26.6085,26.623,26.594,26.6085,132776.0
2017-12-20 13:00:00,36.73,36.77,36.73,36.75,83219.0,26.6157,26.6447,26.6157,26.6302,83219.0
2017-12-20 13:10:00,36.75,36.8,36.74,36.76,69681.0,26.6302,26.6664,26.623,26.6375,69681.0
2017-12-20 13:20:00,36.77,36.77,36.71,36.71,135681.0,26.6447,26.6447,26.6012,26.6012,135681.0
2017-12-20 13:30:00,36.71,36.72,36.69,36.71,100811.0,26.6012,26.6085,26.5867,26.6012,100811.0
2017-12-20 13:40:00,36.7,36.71,36.65,36.65,130801.0,26.594,26.6012,26.5578,26.5578,130801.0
2017-12-20 13:50:00,36.65,36.67,36.64,36.66,155860.0,26.5578,26.5722,26.5505,26.565,155860.0
2017-12-20 14:00:00,36.66,36.67,36.63,36.64,148226.0,26.565,26.5722,26.5433,26.5505,148226.0
2017-12-20 14:10:00,36.63,36.66,36.58,36.58,200230.0,26.5433,26.565,26.507,26.507,200230.0
2017-12-20 14:20:00,36.59,36.65,36.58,36.62,233759.0,26.5143,26.5578,26.507,26.536,233759.0
2017-12-20 14:30:00,36.62,36.63,36.6,36.6,133299.0,26.536,26.5433,26.5215,26.5215,133299.0
2017-12-20 14:40:00,36.6,36.61,36.54,36.55,206559.0,26.5215,26.5288,26.478,26.4853,206559.0
2017-12-20 14:50:00,36.55,36.58,36.52,36.53,228039.0,26.4853,26.507,26.4635,26.4708,228039.0
2017-12-20 15:00:00,36.53,36.54,36.5,36.52,369872.0,26.4708,26.478,26.4491,26.4635,369872.0
2017-12-20 15:10:00,36.52,36.53,36.47,36.51,337446.0,26.4635,26.4708,26.4273,26.4563,337446.0
2017-12-20 15:20:00,36.51,36.51,36.42,36.47,490549.0,26.4563,26.4563,26.3911,26.4273,490549.0
2017-12-20 15:30:00,36.47,36.5,36.43,36.5,403327.0,26.4273,26.4491,26.3983,26.4491,403327.0
2017-12-20 15:40:00,36.5,36.51,36.47,36.48,572970.0,26.4491,26.4563,26.4273,26.4346,572970.0
2017-12-20 15:50:00,36.47,36.48,36.43,36.46,1388793.0,26.4273,26.4346,26.3983,26.4201,1388793.0
2017-12-21 09:30:00,36.54,36.6,36.32,36.33,694262.0,26.478,26.5215,26.3186,26.3259,694262.0
2017-12-21 09:40:00,36.33,36.42,36.31,36.4,278427.0,26.3259,26.3911,26.3114,26.3766,278427.0
2017-12-21 09:50:00,36.4,36.4,36.28,36.3,304135.0,26.3766,26.3766,26.2896,26.3041,304135.0
2017-12-21 10:00:00,36.31,36.41,36.29,36.39,352117.0,26.3114,26.3838,26.2969,26.3693,352117.0
2017-12-21 10:10:00,36.39,36.41,36.35,36.41,243915.0,26.3693,26.3838,26.3404,26.3838,243915.0
2017-12-21 10:20:00,36.41,36.45,36.39,36.45,164087.0,26.3838,26.4128,26.3693,26.4128,164087.0
2017-12-21 10:30:00,36.45,36.48,36.41,36.41,272887.0,26.4128,26.4346,26.3838,26.3838,272887.0
2017-12-21 10:40:00,36.41,36.46,36.39,36.39,213327.0,26.3838,26.4201,26.3693,26.3693,213327.0
2017-12-21 10:50:00,36.4,36.41,36.37,36.37,220592.0,26.3766,26.3838,26.3549,26.3549,220592.0
2017-12-21 11:00:00,36.37,36.39,36.35,36.38,260376.0,26.3549,26.3693,26.3404,26.3621,260376.0
2017-12-21 11:10:00,36.38,36.38,36.32,36.34,156027.0,26.3621,26.3621,26.3186,26.3331,156027.0
2017-12-21 11:20:00,36.34,36.4,36.33,36.34,323533.0,26.3331,26.3766,26.3259,26.3331,323533.0
2017-12-21 11:30:00,36.34,36.37,36.32,36.36,231112.0,26.3331,26.3549,26.3186,26.3476,231112.0
2017-12-21 11:40:00,36.36,36.37,36.32,36.33,160930.0,26.3476,26.3549,26.3186,26.3259,160930.0
2017-12-21 11:50:00,36.33,36.36,36.32,36.36,172235.0,26.3259,26.3476,26.3186,26.3476,172235.0
2017-12-21 12:00:00,36.36,36.37,36.32,36.35,292286.0,26.3476,26.3549,26.3186,26.3404,292286.0
2017-12-21 12:10:00,36.35,36.36,36.33,36.36,136835.0,26.3404,26.3476,26.3259,26.3476,136835.0
2017-12-21 12:20:00,36.36,36.38,36.35,36.36,180736.0,26.3476,26.3621,26.3404,26.3476,180736.0
2017-12-21 12:30:00,36.35,36.36,36.33,36.34,441775.0,26.3404,26.3476,26.3259,26.3331,441775.0
2017-12-21 12:40:00,36.33,36.34,36.31,36.32,137656.0,26.3259,26.3331,26.3114,26.3186,137656.0
2017-12-21 12:50:00,36.32,36.32,36.3,36.31,173381.0,26.3186,26.3186,26.3041,26.3114,173381.0
2017-12-21 13:00:00,36.32,36.36,36.31,36.36,184642.0,26.3186,26.3476,26.3114,26.3476,184642.0
2017-12-21 13:10:00,36.36,36.36,36.33,36.36,185608.0,26.3476,26.3476,26.3259,26.3476,185608.0
2017-12-21 13:20:00,36.36,36.37,36.35,36.37,92029.0,26.3476,26.3549,26.3404,26.3549,92029.0
2017-12-21 13:30:00,36.37,36.37,36.32,36.33,163515.0,26.3549,26.3549,26.3186,26.3259,163515.0
2017-12-21 13:40:00,36.33,36.35,36.32,36.34,95880.0,26.3259,26.3404,26.3186,26.3331,95880.0
2017-12-21 13:50:00,36.33,36.34,36.32,36.33,97241.0,26.3259,26.3331,26.3186,26.3259,97241.0
2017-12-21 14:00:00,36.33,36.36,36.32,36.36,308391.0,26.3259,26.3476,26.3186,26.3476,308391.0
2017-12-21 14:10:00,36.36,36.36,36.34,36.35,271752.0,26.3476,26.3476,26.3331,26.3404,271752.0
2017-12-21 14:20:00,36.34,36.35,36.31,36.31,164480.0,26.3331,26.3404,26.3114,26.3114,164480.0
2017-12-21 14:30:00,36.32,36.32,36.3,36.3,161029.0,26.3186,26.3186,26.3041,26.3041,161029.0
2017-12-21 14:40:00,36.3,36.31,36.29,36.29,149284.0,26.3041,26.3114,26.2969,26.2969,149284.0
2017-12-21 14:50:00,36.3,36.31,36.28,36.3,219823.0,26.3041,26.3114,26.2896,26.3041,219823.0
2017-12-21 15:00:00,36.29,36.31,36.28,36.29,268713.0,26.2969,26.3114,26.2896,26.2969,268713.0
2017-12-21 15:10:00,36.29,36.3,36.25,36.27,274177.0,26.2969,26.3041,26.2679,26.2824,274177.0
2017-12-21 15:20:00,36.27,36.27,36.25,36.26,272689.0,26.2824,26.2824,26.2679,26.2751,272689.0
2017-12-21 15:30:00,36.26,36.3,36.24,36.26,740475.0,26.2751,26.3041,26.2607,26.2751,740475.0
2017-12-21 15:40:00,36.26,36.26,36.2,36.23,561951.0,26.2751,26.2751,26.2317,26.2534,561951.0
2017-12-21 15:50:00,36.23,36.25,36.19,36.24,1164033.0,26.2534,26.2679,26.2244,26.2607,1164033.0
2017-12-22 09:30:00,36.27,36.38,36.23,36.38,305822.0,26.2824,26.3621,26.2534,26.3621,305822.0
2017-12-22 09:40:00,36.38,36.38,36.28,36.29,193494.0,26.3621,26.3621,26.2896,26.2969,193494.0
2017-12-22 09:50:00,36.28,36.32,36.25,36.29,228369.0,26.2896,26.3186,26.2679,26.2969,228369.0
2017-12-22 10:00:00,36.29,36.32,36.26,36.32,217127.0,26.2969,26.3186,26.2751,26.3186,217127.0
2017-12-22 10:10:00,36.32,36.32,36.27,36.27,161618.0,26.3186,26.3186,26.2824,26.2824,161618.0
2017-12-22 10:20:00,36.27,36.3,36.27,36.29,212517.0,26.2824,26.3041,26.2824,26.2969,212517.0
2017-12-22 10:30:00,36.3,36.31,36.27,36.29,127735.0,26.3041,26.3114,26.2824,26.2969,127735.0
2017-12-22 10:40:00,36.3,36.3,36.23,36.25,113716.0,26.3041,26.3041,26.2534,26.2679,113716.0
2017-12-22 10:50:00,36.25,36.25,36.21,36.21,124797.0,26.2679,26.2679,26.2389,26.2389,124797.0
2017-12-22 11:00:00,36.22,36.22,36.15,36.2,184180.0,26.2462,26.2462,26.1954,26.2317,184180.0
2017-12-22 11:10:00,36.2,36.23,36.19,36.2,77004.0,26.2317,26.2534,26.2244,26.2317,77004.0
2017-12-22 11:20:00,36.2,36.24,36.2,36.21,163905.0,26.2317,26.2607,26.2317,26.2389,163905.0
2017-12-22 11:30:00,36.22,36.22,36.13,36.15,194440.0,26.2462,26.2462,26.1809,26.1954,194440.0
2017-12-22 11:40:00,36.15,36.15,36.1,36.13,152289.0,26.1954,26.1954,26.1592,26.1809,152289.0
2017-12-22 11:50:00,36.13,36.15,36.07,36.07,179006.0,26.1809,26.1954,26.1375,26.1375,179006.0
2017-12-22 12:00:00,36.08,36.12,36.07,36.11,110851.0,26.1447,26.1737,26.1375,26.1664,110851.0
2017-12-22 12:10:00,36.11,36.11,36.05,36.06,131515.0,26.1664,26.1664,26.123,26.1302,131515.0
2017-12-22 12:20:00,36.07,36.13,36.06,36.1,110208.0,26.1375,26.1809,26.1302,26.1592,110208.0
2017-12-22 12:30:00,36.1,36.11,36.08,36.09,138816.0,26.1592,26.1664,26.1447,26.152,138816.0
2017-12-22 12:40:00,36.09,36.1,36.07,36.09,75314.0,26.152,26.1592,26.1375,26.152,75314.0
2017-12-22 12:50:00,36.09,36.1,36.07,36.09,91006.0,26.152,26.1592,26.1375,26.152,91006.0
2017-12-22 13:00:00,36.09,36.1,36.07,36.07,73531.0,26.152,26.1592,26.1375,26.1375,73531.0
2017-12-22 13:10:00,36.07,36.12,36.07,36.1,97070.0,26.1375,26.1737,26.1375,26.1592,97070.0
2017-12-22 13:20:00,36.1,36.13,36.08,36.12,108637.0,26.1592,26.1809,26.1447,26.1737,108637.0
2017-12-22 13:30:00,36.13,36.15,36.1,36.13,108081.0,26.1809,26.1954,26.1592,26.1809,108081.0
2017-12-22 13:40:00,36.13,36.15,36.12,36.14,109605.0,26.1809,26.1954,26.1737,26.1882,109605.0
2017-12-22 13:50:00,36.14,36.14,36.13,36.14,75216.0,26.1882,26.1882,26.1809,26.1882,75216.0
2017-12-22 14:00:00,36.14,36.16,36.13,36.14,114410.0,26.1882,26.2027,26.1809,26.1882,114410.0
2017-12-22 14:10:00,36.14,36.17,36.13,36.14,126441.0,26.1882,26.2099,26.1809,26.1882,126441.0
2017-12-22 14:20:00,36.14,36.15,36.12,36.13,110192.0,26.1882,26.1954,26.1737,26.1809,110192.0
2017-12-22 14:30:00,36.13,36.16,36.12,36.13,143631.0,26.1809,26.2027,26.1737,26.1809,143631.0
2017-12-22 14:40:00,36.14,36.18,36.13,36.18,84991.0,26.1882,26.2172,26.1809,26.2172,84991.0
2017-12-22 14:50:00,36.18,36.19,36.14,36.18,147023.0,26.2172,26.2244,26.1882,26.2172,147023.0
2017-12-22 15:00:00,36.17,36.18,36.14,36.14,108915.0,26.2099,26.2172,26.1882,26.1882,108915.0
2017-12-22 15:10:00,36.14,36.15,36.12,36.14,132336.0,26.1882,26.1954,26.1737,26.1882,132336.0
2017-12-22 15:20:00,36.14,36.17,36.13,36.17,144192.0,26.1882,26.2099,26.1809,26.2099,144192.0
2017-12-22 15:30:00,36.17,36.18,36.16,36.16,192492.0,26.2099,26.2172,26.2027,26.2027,192492.0
2017-12-22 15:40:00,36.16,36.19,36.15,36.15,238186.0,26.2027,26.2244,26.1954,26.1954,238186.0
2017-12-22 15:50:00,36.15,36.16,36.13,36.15,693799.0,26.1954,26.2027,26.1809,26.1954,693799.0
2017-12-26 09:30:00,36.09,36.17,35.95,36.06,763205.0,26.152,26.2099,26.0505,26.1302,763205.0
2017-12-26 09:40:00,36.07,36.13,36.04,36.08,290833.0,26.1375,26.1809,26.1157,26.1447,290833.0
2017-12-26 09:50:00,36.07,36.13,36.05,36.1,151777.0,26.1375,26.1809,26.123,26.1592,151777.0
2017-12-26 10:00:00,36.11,36.15,36.1,36.14,100490.0,26.1664,26.1954,26.1592,26.1882,100490.0
2017-12-26 10:10:00,36.14,36.18,36.13,36.14,101786.0,26.1882,26.2172,26.1809,26.1882,101786.0
2017-12-26 10:20:00,36.15,36.15,36.1,36.1,92702.0,26.1954,26.1954,26.1592,26.1592,92702.0
2017-12-26 10:30:00,36.11,36.17,36.08,36.16,103713.0,26.1664,26.2099,26.1447,26.2027,103713.0
2017-12-26 10:40:00,36.16,36.17,36.11,36.15,71201.0,26.2027,26.2099,26.1664,26.1954,71201.0
2017-12-26 10:50:00,36.14,36.19,36.14,36.16,127385.0,26.1882,26.2244,26.1882,26.2027,127385.0
2017-12-26 11:00:00,36.16,36.18,36.15,36.17,59812.0,26.2027,26.2172,26.1954,26.2099,59812.0
2017-12-26 11:10:00,36.17,36.18,36.11,36.12,93986.0,26.2099,26.2172,26.1664,26.1737,93986.0
2017-12-26 11:20:00,36.12,36.14,36.11,36.12,74709.0,26.1737,26.1882,26.1664,26.1737,74709.0
2017-12-26 11:30:00,36.13,36.13,36.09,36.09,94255.0,26.1809,26.1809,26.152,26.152,94255.0
2017-12-26 11:40:00,36.09,36.12,36.09,36.1,68355.0,26.152,26.1737,26.152,26.1592,68355.0
2017-12-26 11:50:00,36.1,36.12,36.07,36.11,74203.0,26.1592,26.1737,26.1375,26.1664,74203.0
2017-12-26 12:00:00,36.12,36.13,36.09,36.11,76352.0,26.1737,26.1809,26.152,26.1664,76352.0
2017-12-26 12:10:00,36.11,36.11,36.08,36.09,71308.0,26.1664,26.1664,26.1447,26.152,71308.0
2017-12-26 12:20:00,36.09,36.13,36.08,36.1,105622.0,26.152,26.1809,26.1447,26.1592,105622.0
2017-12-26 12:30:00,36.09,36.1,36.07,36.09,69571.0,26.152,26.1592,26.1375,26.152,69571.0
2017-12-26 12:40:00,36.08,36.12,36.08,36.11,72533.0,26.1447,26.1737,26.1447,26.1664,72533.0
2017-12-26 12:50:00,36.12,36.13,36.08,36.13,98105.0,26.1737,26.1809,26.1447,26.1809,98105.0
2017-12-26 13:00:00,36.13,36.14,36.1,36.13,57107.0,26.1809,26.1882,26.1592,26.1809,57107.0
2017-12-26 13:10:00,36.12,36.13,36.11,36.11,73895.0,26.1737,26.1809,26.1664,26.1664,73895.0
2017-12-26 13:20:00,36.12,36.17,36.11,36.15,101592.0,26.1737,26.2099,26.1664,26.1954,101592.0
2017-12-26 13:30:00,36.16,36.18,36.15,36.16,93185.0,26.2027,26.2172,26.1954,26.2027,93185.0
2017-12-26 13:40:00,36.16,36.19,36.16,36.19,157285.0,26.2027,26.2244,26.2027,26.2244,157285.0
2017-12-26 13:50:00,36.18,36.22,36.18,36.21,260190.0,26.2172,26.2462,26.2172,26.2389,260190.0
2017-12-26 14:00:00,36.2,36.21,36.2,36.2,127346.0,26.2317,26.2389,26.2317,26.2317,127346.0
2017-12-26 14:10:00,36.21,36.25,36.2,36.24,329153.0,26.2389,26.2679,26.2317,26.2607,329153.0
2017-12-26 14:20:00,36.24,36.27,36.21,36.22,204489.0,26.2607,26.2824,26.2389,26.2462,204489.0
2017-12-26 14:30:00,36.22,36.22,36.18,36.21,154539.0,26.2462,26.2462,26.2172,26.2389,154539.0
2017-12-26 14:40:00,36.2,36.21,36.17,36.21,121028.0,26.2317,26.2389,26.2099,26.2389,121028.0
2017-12-26 14:50:00,36.2,36.21,36.19,36.2,105063.0,26.2317,26.2389,26.2244,26.2317,105063.0
2017-12-26 15:00:00,36.19,36.22,36.19,36.22,80971.0,26.2244,26.2462,26.2244,26.2462,80971.0
2017-12-26 15:10:00,36.22,36.22,36.19,36.2,109572.0,26.2462,26.2462,26.2244,26.2317,109572.0
2017-12-26 15:20:00,36.2,36.22,36.19,36.2,139480.0,26.2317,26.2462,26.2244,26.2317,139480.0
2017-12-26 15:30:00,36.2,36.21,36.16,36.16,119796.0,26.2317,26.2389,26.2027,26.2027,119796.0
2017-12-26 15:40:00,36.16,36.21,36.15,36.2,485870.0,26.2027,26.2389,26.1954,26.2317,485870.0
2017-12-26 15:50:00,36.2,36.25,36.2,36.21,1196867.0,26.2317,26.2679,26.2317,26.2389,1196867.0
2017-12-27 09:30:00,36.31,36.46,36.31,36.42,463979.0,26.3114,26.4201,26.3114,26.3911,463979.0
2017-12-27 09:40:00,36.43,36.44,36.36,36.41,272672.0,26.3983,26.4056,26.3476,26.3838,272672.0
2017-12-27 09:50:00,36.41,36.42,36.38,36.39,128830.0,26.3838,26.3911,26.3621,26.3693,128830.0
2017-12-27 10:00:00,36.4,36.43,36.35,36.41,217319.0,26.3766,26.3983,26.3404,26.3838,217319.0
2017-12-27 10:10:00,36.42,36.43,36.39,36.43,296814.0,26.3911,26.3983,26.3693,26.3983,296814.0
2017-12-27 10:20:00,36.43,36.46,36.4,36.45,149390.0,26.3983,26.4201,26.3766,26.4128,149390.0
2017-12-27 10:30:00,36.46,36.46,36.42,36.44,170993.0,26.4201,26.4201,26.3911,26.4056,170993.0
2017-12-27 10:40:00,36.45,36.46,36.38,36.44,605651.0,26.4128,26.4201,26.3621,26.4056,605651.0
2017-12-27 10:50:00,36.44,36.44,36.39,36.41,202315.0,26.4056,26.4056,26.3693,26.3838,202315.0
2017-12-27 11:00:00,36.41,36.43,36.37,36.38,126169.0,26.3838,26.3983,26.3549,26.3621,126169.0
2017-12-27 11:10:00,36.38,36.39,36.34,36.36,102929.0,26.3621,26.3693,26.3331,26.3476,102929.0
2017-12-27 11:20:00,36.36,36.4,36.35,36.37,100904.0,26.3476,26.3766,26.3404,26.3549,100904.0
2017-12-27 11:30:00,36.37,36.42,36.36,36.4,112539.0,26.3549,26.3911,26.3476,26.3766,112539.0
2017-12-27 11:40:00,36.39,36.4,36.34,36.34,91801.0,26.3693,26.3766,26.3331,26.3331,91801.0
2017-12-27 11:50:00,36.35,36.4,36.34,36.4,91797.0,26.3404,26.3766,26.3331,26.3766,91797.0
2017-12-27 12:00:00,36.39,36.42,36.35,36.36,115931.0,26.3693,26.3911,26.3404,26.3476,115931.0
2017-12-27 12:10:00,36.36,36.37,36.32,36.34,74605.0,26.3476,26.3549,26.3186,26.3331,74605.0
2017-12-27 12:20:00,36.34,36.34,36.29,36.31,126888.0,26.3331,26.3331,26.2969,26.3114,126888.0
2017-12-27 12:30:00,36.3,36.32,36.29,36.3,84486.0,26.3041,26.3186,26.2969,26.3041,84486.0
2017-12-27 12:40:00,36.3,36.34,36.3,36.32,78479.0,26.3041,26.3331,26.3041,26.3186,78479.0
2017-12-27 12:50:00,36.32,36.33,36.3,36.31,57017.0,26.3186,26.3259,26.3041,26.3114,57017.0
2017-12-27 13:00:00,36.3,36.34,36.3,36.33,62275.0,26.3041,26.3331,26.3041,26.3259,62275.0
2017-12-27 13:10:00,36.33,36.35,36.32,36.33,66492.0,26.3259,26.3404,26.3186,26.3259,66492.0
2017-12-27 13:20:00,36.34,36.37,36.32,36.35,58223.0,26.3331,26.3549,26.3186,26.3404,58223.0
2017-12-27 13:30:00,36.36,36.36,36.32,36.35,69251.0,26.3476,26.3476,26.3186,26.3404,69251.0
2017-12-27 13:40:00,36.35,36.36,36.33,36.36,90454.0,26.3404,26.3476,26.3259,26.3476,90454.0
2017-12-27 13:50:00,36.36,36.36,36.3,36.35,146301.0,26.3476,26.3476,26.3041,26.3404,146301.0
2017-12-27 14:00:00,36.35,36.37,36.31,36.32,114545.0,26.3404,26.3549,26.3114,26.3186,114545.0
2017-12-27 14:10:00,36.32,36.33,36.29,36.33,102860.0,26.3186,26.3259,26.2969,26.3259,102860.0
2017-12-27 14:20:00,36.32,36.34,36.32,36.33,67233.0,26.3186,26.3331,26.3186,26.3259,67233.0
2017-12-27 14:30:00,36.33,36.33,36.28,36.29,144090.0,26.3259,26.3259,26.2896,26.2969,144090.0
2017-12-27 14:40:00,36.29,36.3,36.27,36.29,96669.0,26.2969,26.3041,26.2824,26.2969,96669.0
2017-12-27 14:50:00,36.29,36.3,36.27,36.29,105733.0,26.2969,26.3041,26.2824,26.2969,105733.0
2017-12-27 15:00:00,36.3,36.31,36.28,36.3,94772.0,26.3041,26.3114,26.2896,26.3041,94772.0
2017-12-27 15:10:00,36.3,36.3,36.25,36.26,159310.0,26.3041,26.3041,26.2679,26.2751,159310.0
2017-12-27 15:20:00,36.27,36.27,36.24,36.24,106610.0,26.2824,26.2824,26.2607,26.2607,106610.0
2017-12-27 15:30:00,36.25,36.29,36.23,36.23,153312.0,26.2679,26.2969,26.2534,26.2534,153312.0
2017-12-27 15:40:00,36.24,36.28,36.23,36.25,210875.0,26.2607,26.2896,26.2534,26.2679,210875.0
2017-12-27 15:50:00,36.26,36.34,36.25,36.32,847590.0,26.2751,26.3331,26.2679,26.3186,847590.0
2017-12-28 09:30:00,36.36,36.53,36.31,36.45,495720.0,26.3476,26.4708,26.3114,26.4128,495720.0
2017-12-28 09:40:00,36.45,36.45,36.36,36.39,140864.0,26.4128,26.4128,26.3476,26.3693,140864.0
2017-12-28 09:50:00,36.39,36.44,36.37,36.38,163125.0,26.3693,26.4056,26.3549,26.3621,163125.0
2017-12-28 10:00:00,36.39,36.42,36.36,36.41,161803.0,26.3693,26.3911,26.3476,26.3838,161803.0
2017-12-28 10:10:00,36.41,36.45,36.36,36.36,185513.0,26.3838,26.4128,26.3476,26.3476,185513.0
2017-12-28 10:20:00,36.36,36.4,36.35,36.39,131098.0,26.3476,26.3766,26.3404,26.3693,131098.0
2017-12-28 10:30:00,36.39,36.4,36.36,36.38,76842.0,26.3693,26.3766,26.3476,26.3621,76842.0
2017-12-28 10:40:00,36.38,36.43,36.37,36.39,110680.0,26.3621,26.3983,26.3549,26.3693,110680.0
2017-12-28 10:50:00,36.39,36.43,36.39,36.39,85842.0,26.3693,26.3983,26.3693,26.3693,85842.0
2017-12-28 11:00:00,36.4,36.41,36.35,36.35,129236.0,26.3766,26.3838,26.3404,26.3404,129236.0
2017-12-28 11:10:00,36.36,36.41,36.36,36.38,121800.0,26.3476,26.3838,26.3476,26.3621,121800.0
2017-12-28 11:20:00,36.38,36.4,36.37,36.37,99167.0,26.3621,26.3766,26.3549,26.3549,99167.0
2017-12-28 11:30:00,36.37,36.38,36.34,36.35,149045.0,26.3549,26.3621,26.3331,26.3404,149045.0
2017-12-28 11:40:00,36.34,36.39,36.34,36.38,105912.0,26.3331,26.3693,26.3331,26.3621,105912.0
2017-12-28 11:50:00,36.38,36.4,36.37,36.37,59114.0,26.3621,26.3766,26.3549,26.3549,59114.0
2017-12-28 12:00:00,36.38,36.38,36.32,36.32,70671.0,26.3621,26.3621,26.3186,26.3186,70671.0
2017-12-28 12:10:00,36.32,36.35,36.32,36.34,59218.0,26.3186,26.3404,26.3186,26.3331,59218.0
2017-12-28 12:20:00,36.34,36.37,36.34,36.35,66697.0,26.3331,26.3549,26.3331,26.3404,66697.0
2017-12-28 12:30:00,36.35,36.36,36.31,36.32,97942.0,26.3404,26.3476,26.3114,26.3186,97942.0
2017-12-28 12:40:00,36.31,36.33,36.31,36.32,63534.0,26.3114,26.3259,26.3114,26.3186,63534.0
2017-12-28 12:50:00,36.33,36.33,36.31,36.32,94573.0,26.3259,26.3259,26.3114,26.3186,94573.0
2017-12-28 13:00:00,36.32,36.34,36.32,36.34,54407.0,26.3186,26.3331,26.3186,26.3331,54407.0
2017-12-28 13:10:00,36.34,36.35,36.33,36.34,48438.0,26.3331,26.3404,26.3259,26.3331,48438.0
2017-12-28 13:20:00,36.33,36.34,36.31,36.31,80525.0,26.3259,26.3331,26.3114,26.3114,80525.0
2017-12-28 13:30:00,36.32,36.32,36.29,36.3,130724.0,26.3186,26.3186,26.2969,26.3041,130724.0
2017-12-28 13:40:00,36.3,36.3,36.26,36.29,115274.0,26.3041,26.3041,26.2751,26.2969,115274.0
2017-12-28 13:50:00,36.29,36.3,36.28,36.3,88531.0,26.2969,26.3041,26.2896,26.3041,88531.0
2017-12-28 14:00:00,36.29,36.3,36.27,36.27,74168.0,26.2969,26.3041,26.2824,26.2824,74168.0
2017-12-28 14:10:00,36.28,36.29,36.25,36.28,85836.0,26.2896,26.2969,26.2679,26.2896,85836.0
2017-12-28 14:20:00,36.29,36.3,36.28,36.29,82531.0,26.2969,26.3041,26.2896,26.2969,82531.0
2017-12-28 14:30:00,36.29,36.3,36.28,36.3,67786.0,26.2969,26.3041,26.2896,26.3041,67786.0
2017-12-28 14:40:00,36.3,36.33,36.29,36.33,99010.0,26.3041,26.3259,26.2969,26.3259,99010.0
2017-12-28 14:50:00,36.33,36.34,36.32,36.34,72983.0,26.3259,26.3331,26.3186,26.3331,72983.0
2017-12-28 15:00:00,36.34,36.34,36.33,36.34,57201.0,26.3331,26.3331,26.3259,26.3331,57201.0
2017-12-28 15:10:00,36.34,36.35,36.33,36.35,76625.0,26.3331,26.3404,26.3259,26.3404,76625.0
2017-12-28 15:20:00,36.34,36.35,36.31,36.33,115775.0,26.3331,26.3404,26.3114,26.3259,115775.0
2017-12-28 15:30:00,36.33,36.34,36.31,36.34,154224.0,26.3259,26.3331,26.3114,26.3331,154224.0
2017-12-28 15:40:00,36.34,36.35,36.32,36.33,194740.0,26.3331,26.3404,26.3186,26.3259,194740.0
2017-12-28 15:50:00,36.32,36.38,36.32,36.36,714879.0,26.3186,26.3621,26.3186,26.3476,714879.0
2017-12-29 09:30:00,36.23,36.37,36.23,36.34,616301.0,26.2534,26.3549,26.2534,26.3331,616301.0
2017-12-29 09:40:00,36.34,36.45,36.29,36.44,193024.0,26.3331,26.4128,26.2969,26.4056,193024.0
2017-12-29 09:50:00,36.45,36.49,36.43,36.49,212819.0,26.4128,26.4418,26.3983,26.4418,212819.0
2017-12-29 10:00:00,36.48,36.49,36.43,36.45,152936.0,26.4346,26.4418,26.3983,26.4128,152936.0
2017-12-29 10:10:00,36.45,36.46,36.41,36.45,148970.0,26.4128,26.4201,26.3838,26.4128,148970.0
2017-12-29 10:20:00,36.45,36.47,36.39,36.4,153044.0,26.4128,26.4273,26.3693,26.3766,153044.0
2017-12-29 10:30:00,36.4,36.44,36.39,36.4,115670.0,26.3766,26.4056,26.3693,26.3766,115670.0
2017-12-29 10:40:00,36.4,36.44,36.38,36.43,134895.0,26.3766,26.4056,26.3621,26.3983,134895.0
2017-12-29 10:50:00,36.43,36.43,36.36,36.43,165098.0,26.3983,26.3983,26.3476,26.3983,165098.0
2017-12-29 11:00:00,36.42,36.44,36.31,36.34,266494.0,26.3911,26.4056,26.3114,26.3331,266494.0
2017-12-29 11:10:00,36.34,36.36,36.33,36.34,98031.0,26.3331,26.3476,26.3259,26.3331,98031.0
2017-12-29 11:20:00,36.35,36.38,36.32,36.35,157901.0,26.3404,26.3621,26.3186,26.3404,157901.0
2017-12-29 11:30:00,36.35,36.38,36.34,36.34,115855.0,26.3404,26.3621,26.3331,26.3331,115855.0
2017-12-29 11:40:00,36.35,36.36,36.32,36.35,110170.0,26.3404,26.3476,26.3186,26.3404,110170.0
2017-12-29 11:50:00,36.35,36.35,36.32,36.33,113080.0,26.3404,26.3404,26.3186,26.3259,113080.0
2017-12-29 12:00:00,36.34,36.34,36.3,36.32,73052.0,26.3331,26.3331,26.3041,26.3186,73052.0
2017-12-29 12:10:00,36.32,36.35,36.31,36.33,67436.0,26.3186,26.3404,26.3114,26.3259,67436.0
2017-12-29 12:20:00,36.33,36.35,36.31,36.32,54006.0,26.3259,26.3404,26.3114,26.3186,54006.0
2017-12-29 12:30:00,36.32,36.35,36.31,36.34,97346.0,26.3186,26.3404,26.3114,26.3331,97346.0
2017-12-29 12:40:00,36.34,36.35,36.33,36.34,76928.0,26.3331,26.3404,26.3259,26.3331,76928.0
2017-12-29 12:50:00,36.33,36.35,36.33,36.34,68529.0,26.3259,26.3404,26.3259,26.3331,68529.0
2017-12-29 13:00:00,36.34,36.35,36.34,36.34,39259.0,26.3331,26.3404,26.3331,26.3331,39259.0
2017-12-29 13:10:00,36.35,36.35,36.33,36.35,70800.0,26.3404,26.3404,26.3259,26.3404,70800.0
2017-12-29 13:20:00,36.35,36.36,36.33,36.34,103093.0,26.3404,26.3476,26.3259,26.3331,103093.0
2017-12-29 13:30:00,36.33,36.36,36.33,36.35,76051.0,26.3259,26.3476,26.3259,26.3404,76051.0
2017-12-29 13:40:00,36.35,36.37,36.34,36.36,110002.0,26.3404,26.3549,26.3331,26.3476,110002.0
2017-12-29 13:50:00,36.36,36.37,36.32,36.34,158048.0,26.3476,26.3549,26.3186,26.3331,158048.0
2017-12-29 14:00:00,36.34,36.37,36.34,36.34,103940.0,26.3331,26.3549,26.3331,26.3331,103940.0
2017-12-29 14:10:00,36.34,36.36,36.34,36.36,85402.0,26.3331,26.3476,26.3331,26.3476,85402.0
2017-12-29 14:20:00,36.36,36.37,36.34,36.36,99238.0,26.3476,26.3549,26.3331,26.3476,99238.0
2017-12-29 14:30:00,36.36,36.37,36.34,36.35,88164.0,26.3476,26.3549,26.3331,26.3404,88164.0
2017-12-29 14:40:00,36.34,36.36,36.32,36.33,76905.0,26.3331,26.3476,26.3186,26.3259,76905.0
2017-12-29 14:50:00,36.33,36.35,36.32,36.34,99433.0,26.3259,26.3404,26.3186,26.3331,99433.0
2017-12-29 15:00:00,36.34,36.35,36.32,36.33,101874.0,26.3331,26.3404,26.3186,26.3259,101874.0
2017-12-29 15:10:00,36.32,36.35,36.32,36.33,100259.0,26.3186,26.3404,26.3186,26.3259,100259.0
2017-12-29 15:20:00,36.33,36.37,36.32,36.35,87413.0,26.3259,26.3549,26.3186,26.3404,87413.0
2017-12-29 15:30:00,36.35,36.36,36.3,36.31,194045.0,26.3404,26.3476,26.3041,26.3114,194045.0
2017-12-29 15:40:00,36.31,36.34,36.29,36.34,230432.0,26.3114,26.3331,26.2969,26.3331,230432.0
2017-12-29 15:50:00,36.34,36.35,36.24,36.26,1803970.0,26.3331,26.3404,26.2607,26.2751,1803970.0
2018-01-02 09:30:00,36.38,36.49,36.38,36.43,867017.0,26.3621,26.4418,26.3621,26.3983,867017.0
2018-01-02 09:40:00,36.43,36.51,36.4,36.46,348367.0,26.3983,26.4563,26.3766,26.4201,348367.0
2018-01-02 09:50:00,36.47,36.48,36.42,36.47,194985.0,26.4273,26.4346,26.3911,26.4273,194985.0
2018-01-02 10:00:00,36.47,36.52,36.46,36.47,257755.0,26.4273,26.4635,26.4201,26.4273,257755.0
2018-01-02 10:10:00,36.47,36.51,36.42,36.46,310066.0,26.4273,26.4563,26.3911,26.4201,310066.0
2018-01-02 10:20:00,36.45,36.5,36.42,36.5,212774.0,26.4128,26.4491,26.3911,26.4491,212774.0
2018-01-02 10:30:00,36.51,36.51,36.39,36.44,229646.0,26.4563,26.4563,26.3693,26.4056,229646.0
2018-01-02 10:40:00,36.44,36.44,36.34,36.41,324238.0,26.4056,26.4056,26.3331,26.3838,324238.0
2018-01-02 10:50:00,36.42,36.44,36.4,36.41,124234.0,26.3911,26.4056,26.3766,26.3838,124234.0
2018-01-02 11:00:00,36.4,36.43,36.38,36.4,188644.0,26.3766,26.3983,26.3621,26.3766,188644.0
2018-01-02 11:10:00,36.4,36.46,36.39,36.45,180793.0,26.3766,26.4201,26.3693,26.4128,180793.0
2018-01-02 11:20:00,36.46,36.46,36.4,36.42,148336.0,26.4201,26.4201,26.3766,26.3911,148336.0
2018-01-02 11:30:00,36.41,36.47,36.41,36.44,137189.0,26.3838,26.4273,26.3838,26.4056,137189.0
2018-01-02 11:40:00,36.44,36.44,36.4,36.42,132658.0,26.4056,26.4056,26.3766,26.3911,132658.0
2018-01-02 11:50:00,36.41,36.45,36.41,36.43,105122.0,26.3838,26.4128,26.3838,26.3983,105122.0
2018-01-02 12:00:00,36.44,36.51,36.41,36.41,231655.0,26.4056,26.4563,26.3838,26.3838,231655.0
2018-01-02 12:10:00,36.41,36.42,36.35,36.35,152077.0,26.3838,26.3911,26.3404,26.3404,152077.0
2018-01-02 12:20:00,36.35,36.39,36.35,36.38,172712.0,26.3404,26.3693,26.3404,26.3621,172712.0
2018-01-02 12:30:00,36.37,36.39,36.33,36.36,282735.0,26.3549,26.3693,26.3259,26.3476,282735.0
2018-01-02 12:40:00,36.36,36.37,36.3,36.32,181795.0,26.3476,26.3549,26.3041,26.3186,181795.0
2018-01-02 12:50:00,36.32,36.37,36.31,36.35,341864.0,26.3186,26.3549,26.3114,26.3404,341864.0
2018-01-02 13:00:00,36.35,36.36,36.34,36.36,112411.0,26.3404,26.3476,26.3331,26.3476,112411.0
2018-01-02 13:10:00,36.36,36.39,36.34,36.35,122345.0,26.3476,26.3693,26.3331,26.3404,122345.0
2018-01-02 13:20:00,36.35,36.37,36.34,36.37,122835.0,26.3404,26.3549,26.3331,26.3549,122835.0
2018-01-02 13:30:00,36.36,36.38,36.34,36.36,134110.0,26.3476,26.3621,26.3331,26.3476,134110.0
2018-01-02 13:40:00,36.36,36.38,36.33,36.34,154603.0,26.3476,26.3621,26.3259,26.3331,154603.0
2018-01-02 13:50:00,36.34,36.37,36.32,36.34,145038.0,26.3331,26.3549,26.3186,26.3331,145038.0
2018-01-02 14:00:00,36.34,36.35,36.27,36.27,185067.0,26.3331,26.3404,26.2824,26.2824,185067.0
2018-01-02 14:10:00,36.27,36.33,36.24,36.33,205669.0,26.2824,26.3259,26.2607,26.3259,205669.0
2018-01-02 14:20:00,36.33,36.33,36.31,36.32,118245.0,26.3259,26.3259,26.3114,26.3186,118245.0
2018-01-02 14:30:00,36.32,36.36,36.31,36.35,218638.0,26.3186,26.3476,26.3114,26.3404,218638.0
2018-01-02 14:40:00,36.35,36.39,36.34,36.37,151164.0,26.3404,26.3693,26.3331,26.3549,151164.0
2018-01-02 14:50:00,36.38,36.38,36.34,36.35,159313.0,26.3621,26.3621,26.3331,26.3404,159313.0
2018-01-02 15:00:00,36.36,36.4,36.34,36.39,177273.0,26.3476,26.3766,26.3331,26.3693,177273.0
2018-01-02 15:10:00,36.39,36.42,36.38,36.4,175516.0,26.3693,26.3911,26.3621,26.3766,175516.0
2018-01-02 15:20:00,36.39,36.41,36.37,36.39,221957.0,26.3693,26.3838,26.3549,26.3693,221957.0
2018-01-02 15:30:00,36.39,36.41,36.35,36.41,267631.0,26.3693,26.3838,26.3404,26.3838,267631.0
2018-01-02 15:40:00,36.41,36.45,36.39,36.42,373078.0,26.3838,26.4128,26.3693,26.3911,373078.0
2018-01-02 15:50:00,36.42,36.46,36.39,36.45,1125564.0,26.3911,26.4201,26.3693,26.4128,1125564.0
2018-01-03 09:30:00,36.45,36.47,36.23,36.46,555403.0,26.4128,26.4273,26.2534,26.4201,555403.0
2018-01-03 09:40:00,36.46,36.48,36.4,36.42,287380.0,26.4201,26.4346,26.3766,26.3911,287380.0
2018-01-03 09:50:00,36.42,36.43,36.29,36.31,402573.0,26.3911,26.3983,26.2969,26.3114,402573.0
2018-01-03 10:00:00,36.31,36.4,36.31,36.38,269415.0,26.3114,26.3766,26.3114,26.3621,269415.0
2018-01-03 10:10:00,36.38,36.38,36.32,36.33,257299.0,26.3621,26.3621,26.3186,26.3259,257299.0
2018-01-03 10:20:00,36.33,36.38,36.32,36.38,224614.0,26.3259,26.3621,26.3186,26.3621,224614.0
2018-01-03 10:30:00,36.38,36.46,36.37,36.44,238782.0,26.3621,26.4201,26.3549,26.4056,238782.0
2018-01-03 10:40:00,36.44,36.45,36.41,36.42,189813.0,26.4056,26.4128,26.3838,26.3911,189813.0
2018-01-03 10:50:00,36.42,36.44,36.39,36.44,225752.0,26.3911,26.4056,26.3693,26.4056,225752.0
2018-01-03 11:00:00,36.43,36.44,36.4,36.41,176424.0,26.3983,26.4056,26.3766,26.3838,176424.0
2018-01-03 11:10:00,36.41,36.45,36.4,36.44,127516.0,26.3838,26.4128,26.3766,26.4056,127516.0
2018-01-03 11:20:00,36.45,36.46,36.43,36.45,229707.0,26.4128,26.4201,26.3983,26.4128,229707.0
2018-01-03 11:30:00,36.45,36.46,36.43,36.45,200310.0,26.4128,26.4201,26.3983,26.4128,200310.0
2018-01-03 11:40:00,36.45,36.46,36.41,36.45,267726.0,26.4128,26.4201,26.3838,26.4128,267726.0
2018-01-03 11:50:00,36.45,36.46,36.44,36.45,169394.0,26.4128,26.4201,26.4056,26.4128,169394.0
2018-01-03 12:00:00,36.45,36.47,36.42,36.47,248988.0,26.4128,26.4273,26.3911,26.4273,248988.0
2018-01-03 12:10:00,36.47,36.54,36.46,36.54,269949.0,26.4273,26.478,26.4201,26.478,269949.0
2018-01-03 12:20:00,36.54,36.58,36.53,36.56,294684.0,26.478,26.507,26.4708,26.4925,294684.0
2018-01-03 12:30:00,36.55,36.61,36.55,36.61,317241.0,26.4853,26.5288,26.4853,26.5288,317241.0
2018-01-03 12:40:00,36.6,36.62,36.58,36.62,207081.0,26.5215,26.536,26.507,26.536,207081.0
2018-01-03 12:50:00,36.62,36.62,36.59,36.62,178340.0,26.536,26.536,26.5143,26.536,178340.0
2018-01-03 13:00:00,36.62,36.63,36.61,36.63,149328.0,26.536,26.5433,26.5288,26.5433,149328.0
2018-01-03 13:10:00,36.63,36.63,36.59,36.61,201158.0,26.5433,26.5433,26.5143,26.5288,201158.0
2018-01-03 13:20:00,36.61,36.63,36.6,36.63,147597.0,26.5288,26.5433,26.5215,26.5433,147597.0
2018-01-03 13:30:00,36.63,36.63,36.59,36.59,178724.0,26.5433,26.5433,26.5143,26.5143,178724.0
2018-01-03 13:40:00,36.59,36.61,36.58,36.59,157469.0,26.5143,26.5288,26.507,26.5143,157469.0
2018-01-03 13:50:00,36.59,36.59,36.55,36.57,139392.0,26.5143,26.5143,26.4853,26.4998,139392.0
2018-01-03 14:00:00,36.56,36.6,36.53,36.59,162068.0,26.4925,26.5215,26.4708,26.5143,162068.0
2018-01-03 14:10:00,36.59,36.61,36.57,36.59,175335.0,26.5143,26.5288,26.4998,26.5143,175335.0
2018-01-03 14:20:00,36.6,36.6,36.57,36.58,113375.0,26.5215,26.5215,26.4998,26.507,113375.0
2018-01-03 14:30:00,36.59,36.61,36.56,36.59,222210.0,26.5143,26.5288,26.4925,26.5143,222210.0
2018-01-03 14:40:00,36.59,36.61,36.59,36.59,159838.0,26.5143,26.5288,26.5143,26.5143,159838.0
2018-01-03 14:50:00,36.59,36.61,36.58,36.6,200471.0,26.5143,26.5288,26.507,26.5215,200471.0
2018-01-03 15:00:00,36.59,36.62,36.59,36.61,431995.0,26.5143,26.536,26.5143,26.5288,431995.0
2018-01-03 15:10:00,36.61,36.62,36.58,36.58,214898.0,26.5288,26.536,26.507,26.507,214898.0
2018-01-03 15:20:00,36.58,36.59,36.58,36.59,146171.0,26.507,26.5143,26.507,26.5143,146171.0
2018-01-03 15:30:00,36.58,36.67,36.58,36.65,416071.0,26.507,26.5722,26.507,26.5578,416071.0
2018-01-03 15:40:00,36.64,36.69,36.63,36.66,367024.0,26.5505,26.5867,26.5433,26.565,367024.0
2018-01-03 15:50:00,36.66,36.77,36.65,36.7,1645632.0,26.565,26.6447,26.5578,26.594,1645632.0
2018-01-04 09:30:00,36.71,36.81,36.6,36.8,648712.0,26.6012,26.6737,26.5215,26.6664,648712.0
2018-01-04 09:40:00,36.79,36.82,36.61,36.62,408086.0,26.6592,26.6809,26.5288,26.536,408086.0
2018-01-04 09:50:00,36.63,36.76,36.61,36.73,284262.0,26.5433,26.6375,26.5288,26.6157,284262.0
2018-01-04 10:00:00,36.73,36.83,36.69,36.82,166212.0,26.6157,26.6882,26.5867,26.6809,166212.0
2018-01-04 10:10:00,36.82,36.83,36.78,36.83,177851.0,26.6809,26.6882,26.652,26.6882,177851.0
2018-01-04 10:20:00,36.82,36.9,36.82,36.88,198508.0,26.6809,26.7389,26.6809,26.7244,198508.0
2018-01-04 10:30:00,36.87,36.9,36.8,36.87,217249.0,26.7172,26.7389,26.6664,26.7172,217249.0
2018-01-04 10:40:00,36.87,36.9,36.85,36.89,217488.0,26.7172,26.7389,26.7027,26.7317,217488.0
2018-01-04 10:50:00,36.89,36.91,36.87,36.88,245198.0,26.7317,26.7462,26.7172,26.7244,245198.0
2018-01-04 11:00:00,36.89,36.9,36.86,36.88,232210.0,26.7317,26.7389,26.7099,26.7244,232210.0
2018-01-04 11:10:00,36.88,36.9,36.81,36.85,193398.0,26.7244,26.7389,26.6737,26.7027,193398.0
2018-01-04 11:20:00,36.85,36.87,36.72,36.75,351819.0,26.7027,26.7172,26.6085,26.6302,351819.0
2018-01-04 11:30:00,36.75,36.8,36.74,36.78,222728.0,26.6302,26.6664,26.623,26.652,222728.0
2018-01-04 11:40:00,36.77,36.8,36.74,36.79,142649.0,26.6447,26.6664,26.623,26.6592,142649.0
2018-01-04 11:50:00,36.8,36.83,36.78,36.8,137072.0,26.6664,26.6882,26.652,26.6664,137072.0
2018-01-04 12:00:00,36.8,36.86,36.78,36.84,220605.0,26.6664,26.7099,26.652,26.6954,220605.0
2018-01-04 12:10:00,36.85,36.86,36.81,36.84,137013.0,26.7027,26.7099,26.6737,26.6954,137013.0
2018-01-04 12:20:00,36.84,36.84,36.82,36.83,131920.0,26.6954,26.6954,26.6809,26.6882,131920.0
2018-01-04 12:30:00,36.82,36.87,36.8,36.86,132807.0,26.6809,26.7172,26.6664,26.7099,132807.0
2018-01-04 12:40:00,36.86,36.87,36.8,36.82,176954.0,26.7099,26.7172,26.6664,26.6809,176954.0
2018-01-04 12:50:00,36.83,36.85,36.8,36.8,161208.0,26.6882,26.7027,26.6664,26.6664,161208.0
2018-01-04 13:00:00,36.8,36.85,36.79,36.82,211304.0,26.6664,26.7027,26.6592,26.6809,211304.0
2018-01-04 13:10:00,36.83,36.85,36.82,36.84,118204.0,26.6882,26.7027,26.6809,26.6954,118204.0
2018-01-04 13:20:00,36.84,36.91,36.84,36.87,306943.0,26.6954,26.7462,26.6954,26.7172,306943.0
2018-01-04 13:30:00,36.87,36.9,36.83,36.9,111068.0,26.7172,26.7389,26.6882,26.7389,111068.0
2018-01-04 13:40:00,36.9,36.91,36.86,36.87,164145.0,26.7389,26.7462,26.7099,26.7172,164145.0
2018-01-04 13:50:00,36.87,36.91,36.85,36.89,227020.0,26.7172,26.7462,26.7027,26.7317,227020.0
2018-01-04 14:00:00,36.89,36.9,36.87,36.88,198068.0,26.7317,26.7389,26.7172,26.7244,198068.0
2018-01-04 14:10:00,36.88,36.92,36.85,36.86,206128.0,26.7244,26.7534,26.7027,26.7099,206128.0
2018-01-04 14:20:00,36.86,36.89,36.83,36.84,227790.0,26.7099,26.7317,26.6882,26.6954,227790.0
2018-01-04 14:30:00,36.83,36.84,36.81,36.83,137611.0,26.6882,26.6954,26.6737,26.6882,137611.0
2018-01-04 14:40:00,36.82,36.85,36.82,36.84,152931.0,26.6809,26.7027,26.6809,26.6954,152931.0
2018-01-04 14:50:00,36.83,36.85,36.81,36.85,133887.0,26.6882,26.7027,26.6737,26.7027,133887.0
2018-01-04 15:00:00,36.84,36.85,36.79,36.79,197302.0,26.6954,26.7027,26.6592,26.6592,197302.0
2018-01-04 15:10:00,36.8,36.81,36.77,36.8,151846.0,26.6664,26.6737,26.6447,26.6664,151846.0
2018-01-04 15:20:00,36.8,36.85,36.78,36.84,193289.0,26.6664,26.7027,26.652,26.6954,193289.0
2018-01-04 15:30:00,36.82,36.84,36.78,36.82,302232.0,26.6809,26.6954,26.652,26.6809,302232.0
2018-01-04 15:40:00,36.82,36.82,36.75,36.76,571185.0,26.6809,26.6809,26.6302,26.6375,571185.0
2018-01-04 15:50:00,36.76,36.81,36.74,36.78,1119334.0,26.6375,26.6737,26.623,26.652,1119334.0
2018-01-05 09:30:00,36.82,36.85,36.67,36.69,585603.0,26.6809,26.7027,26.5722,26.5867,585603.0
2018-01-05 09:40:00,36.69,36.77,36.65,36.76,172407.0,26.5867,26.6447,26.5578,26.6375,172407.0
2018-01-05 09:50:00,36.77,36.82,36.75,36.79,225040.0,26.6447,26.6809,26.6302,26.6592,225040.0
2018-01-05 10:00:00,36.79,36.88,36.78,36.85,199642.0,26.6592,26.7244,26.652,26.7027,199642.0
2018-01-05 10:10:00,36.84,36.87,36.77,36.79,183973.0,26.6954,26.7172,26.6447,26.6592,183973.0
2018-01-05 10:20:00,36.79,36.8,36.68,36.7,349622.0,26.6592,26.6664,26.5795,26.594,349622.0
2018-01-05 10:30:00,36.71,36.75,36.68,36.72,259757.0,26.6012,26.6302,26.5795,26.6085,259757.0
2018-01-05 10:40:00,36.71,36.72,36.66,36.67,304679.0,26.6012,26.6085,26.565,26.5722,304679.0
2018-01-05 10:50:00,36.67,36.73,36.66,36.72,228181.0,26.5722,26.6157,26.565,26.6085,228181.0
2018-01-05 11:00:00,36.72,36.77,36.71,36.74,161375.0,26.6085,26.6447,26.6012,26.623,161375.0
2018-01-05 11:10:00,36.75,36.75,36.71,36.72,221068.0,26.6302,26.6302,26.6012,26.6085,221068.0
2018-01-05 11:20:00,36.72,36.74,36.7,36.74,202130.0,26.6085,26.623,26.594,26.623,202130.0
2018-01-05 11:30:00,36.73,36.8,36.73,36.79,158969.0,26.6157,26.6664,26.6157,26.6592,158969.0
2018-01-05 11:40:00,36.79,36.8,36.75,36.79,138256.0,26.6592,26.6664,26.6302,26.6592,138256.0
2018-01-05 11:50:00,36.8,36.8,36.73,36.73,85779.0,26.6664,26.6664,26.6157,26.6157,85779.0
2018-01-05 12:00:00,36.73,36.74,36.71,36.72,128181.0,26.6157,26.623,26.6012,26.6085,128181.0
2018-01-05 12:10:00,36.72,36.76,36.71,36.75,80766.0,26.6085,26.6375,26.6012,26.6302,80766.0
2018-01-05 12:20:00,36.75,36.75,36.71,36.72,103870.0,26.6302,26.6302,26.6012,26.6085,103870.0
2018-01-05 12:30:00,36.72,36.72,36.68,36.7,155110.0,26.6085,26.6085,26.5795,26.594,155110.0
2018-01-05 12:40:00,36.7,36.7,36.67,36.67,168133.0,26.594,26.594,26.5722,26.5722,168133.0
2018-01-05 12:50:00,36.67,36.68,36.62,36.64,198011.0,26.5722,26.5795,26.536,26.5505,198011.0
2018-01-05 13:00:00,36.65,36.68,36.64,36.68,131398.0,26.5578,26.5795,26.5505,26.5795,131398.0
2018-01-05 13:10:00,36.68,36.69,36.67,36.68,155882.0,26.5795,26.5867,26.5722,26.5795,155882.0
2018-01-05 13:20:00,36.68,36.71,36.67,36.71,265377.0,26.5795,26.6012,26.5722,26.6012,265377.0
2018-01-05 13:30:00,36.7,36.72,36.7,36.7,105267.0,26.594,26.6085,26.594,26.594,105267.0
2018-01-05 13:40:00,36.7,36.71,36.69,36.7,84699.0,26.594,26.6012,26.5867,26.594,84699.0
2018-01-05 13:50:00,36.7,36.7,36.69,36.7,77591.0,26.594,26.594,26.5867,26.594,77591.0
2018-01-05 14:00:00,36.7,36.7,36.61,36.65,311675.0,26.594,26.594,26.5288,26.5578,311675.0
2018-01-05 14:10:00,36.64,36.7,36.64,36.68,124732.0,26.5505,26.594,26.5505,26.5795,124732.0
2018-01-05 14:20:00,36.67,36.74,36.67,36.73,290149.0,26.5722,26.623,26.5722,26.6157,290149.0
2018-01-05 14:30:00,36.73,36.77,36.7,36.77,242051.0,26.6157,26.6447,26.594,26.6447,242051.0
2018-01-05 14:40:00,36.77,36.78,36.73,36.74,173743.0,26.6447,26.652,26.6157,26.623,173743.0
2018-01-05 14:50:00,36.75,36.78,36.74,36.77,119235.0,26.6302,26.652,26.623,26.6447,119235.0
2018-01-05 15:00:00,36.76,36.78,36.74,36.77,351492.0,26.6375,26.652,26.623,26.6447,351492.0
2018-01-05 15:10:00,36.76,36.79,36.74,36.77,186081.0,26.6375,26.6592,26.623,26.6447,186081.0
2018-01-05 15:20:00,36.77,36.78,36.76,36.77,184410.0,26.6447,26.652,26.6375,26.6447,184410.0
2018-01-05 15:30:00,36.77,36.84,36.76,36.83,344342.0,26.6447,26.6954,26.6375,26.6882,344342.0
2018-01-05 15:40:00,36.83,36.88,36.8,36.86,421987.0,26.6882,26.7244,26.6664,26.7099,421987.0
2018-01-05 15:50:00,36.86,36.88,36.83,36.84,1320142.0,26.7099,26.7244,26.6882,26.6954,1320142.0
2018-01-08 09:30:00,36.72,36.8,36.59,36.62,980829.0,26.6085,26.6664,26.5143,26.536,980829.0
2018-01-08 09:40:00,36.63,36.69,36.61,36.67,313186.0,26.5433,26.5867,26.5288,26.5722,313186.0
2018-01-08 09:50:00,36.67,36.71,36.55,36.56,225907.0,26.5722,26.6012,26.4853,26.4925,225907.0
2018-01-08 10:00:00,36.56,36.57,36.5,36.5,408845.0,26.4925,26.4998,26.4491,26.4491,408845.0
2018-01-08 10:10:00,36.51,36.56,36.5,36.52,293783.0,26.4563,26.4925,26.4491,26.4635,293783.0
2018-01-08 10:20:00,36.52,36.55,36.51,36.52,216480.0,26.4635,26.4853,26.4563,26.4635,216480.0
2018-01-08 10:30:00,36.52,36.59,36.52,36.55,177988.0,26.4635,26.5143,26.4635,26.4853,177988.0
2018-01-08 10:40:00,36.55,36.56,36.51,36.51,180875.0,26.4853,26.4925,26.4563,26.4563,180875.0
2018-01-08 10:50:00,36.51,36.53,36.45,36.48,207321.0,26.4563,26.4708,26.4128,26.4346,207321.0
2018-01-08 11:00:00,36.48,36.48,36.43,36.43,446799.0,26.4346,26.4346,26.3983,26.3983,446799.0
2018-01-08 11:10:00,36.43,36.45,36.4,36.41,349126.0,26.3983,26.4128,26.3766,26.3838,349126.0
2018-01-08 11:20:00,36.41,36.42,36.37,36.37,639825.0,26.3838,26.3911,26.3549,26.3549,639825.0
2018-01-08 11:30:00,36.38,36.4,36.36,36.39,524314.0,26.3621,26.3766,26.3476,26.3693,524314.0
2018-01-08 11:40:00,36.39,36.4,36.36,36.38,208776.0,26.3693,26.3766,26.3476,26.3621,208776.0
2018-01-08 11:50:00,36.38,36.39,36.34,36.35,409932.0,26.3621,26.3693,26.3331,26.3404,409932.0
2018-01-08 12:00:00,36.34,36.37,36.34,36.36,279476.0,26.3331,26.3549,26.3331,26.3476,279476.0
2018-01-08 12:10:00,36.36,36.36,36.33,36.36,211289.0,26.3476,26.3476,26.3259,26.3476,211289.0
2018-01-08 12:20:00,36.35,36.42,36.35,36.41,265940.0,26.3404,26.3911,26.3404,26.3838,265940.0
2018-01-08 12:30:00,36.41,36.45,36.38,36.44,208229.0,26.3838,26.4128,26.3621,26.4056,208229.0
2018-01-08 12:40:00,36.44,36.46,36.42,36.45,297023.0,26.4056,26.4201,26.3911,26.4128,297023.0
2018-01-08 12:50:00,36.46,36.47,36.44,36.47,160279.0,26.4201,26.4273,26.4056,26.4273,160279.0
2018-01-08 13:00:00,36.47,36.49,36.46,36.47,170689.0,26.4273,26.4418,26.4201,26.4273,170689.0
2018-01-08 13:10:00,36.47,36.49,36.45,36.48,161738.0,26.4273,26.4418,26.4128,26.4346,161738.0
2018-01-08 13:20:00,36.48,36.49,36.45,36.45,154356.0,26.4346,26.4418,26.4128,26.4128,154356.0
2018-01-08 13:30:00,36.45,36.49,36.45,36.49,132188.0,26.4128,26.4418,26.4128,26.4418,132188.0
2018-01-08 13:40:00,36.48,36.49,36.45,36.48,183415.0,26.4346,26.4418,26.4128,26.4346,183415.0
2018-01-08 13:50:00,36.47,36.5,36.47,36.49,153991.0,26.4273,26.4491,26.4273,26.4418,153991.0
2018-01-08 14:00:00,36.49,36.52,36.47,36.49,530233.0,26.4418,26.4635,26.4273,26.4418,530233.0
2018-01-08 14:10:00,36.5,36.54,36.49,36.52,361899.0,26.4491,26.478,26.4418,26.4635,361899.0
2018-01-08 14:20:00,36.53,36.53,36.45,36.47,241097.0,26.4708,26.4708,26.4128,26.4273,241097.0
2018-01-08 14:30:00,36.47,36.48,36.41,36.44,239075.0,26.4273,26.4346,26.3838,26.4056,239075.0
2018-01-08 14:40:00,36.43,36.47,36.43,36.45,362090.0,26.3983,26.4273,26.3983,26.4128,362090.0
2018-01-08 14:50:00,36.45,36.46,36.42,36.43,270450.0,26.4128,26.4201,26.3911,26.3983,270450.0
2018-01-08 15:00:00,36.42,36.43,36.37,36.41,451779.0,26.3911,26.3983,26.3549,26.3838,451779.0
2018-01-08 15:10:00,36.4,36.41,36.38,36.38,268206.0,26.3766,26.3838,26.3621,26.3621,268206.0
2018-01-08 15:20:00,36.39,36.39,36.37,36.38,402944.0,26.3693,26.3693,26.3549,26.3621,402944.0
2018-01-08 15:30:00,36.39,36.41,36.38,36.4,371108.0,26.3693,26.3838,26.3621,26.3766,371108.0
2018-01-08 15:40:00,36.4,36.44,36.38,36.4,594311.0,26.3766,26.4056,26.3621,26.3766,594311.0
2018-01-08 15:50:00,36.41,36.47,36.39,36.44,1575319.0,26.3838,26.4273,26.3693,26.4056,1575319.0
2018-01-09 09:30:00,36.44,36.56,36.36,36.55,641929.0,26.4056,26.4925,26.3476,26.4853,641929.0
2018-01-09 09:40:00,36.56,36.56,36.36,36.43,571611.0,26.4925,26.4925,26.3476,26.3983,571611.0
2018-01-09 09:50:00,36.44,36.49,36.39,36.48,450985.0,26.4056,26.4418,26.3693,26.4346,450985.0
2018-01-09 10:00:00,36.48,36.53,36.45,36.48,280640.0,26.4346,26.4708,26.4128,26.4346,280640.0
2018-01-09 10:10:00,36.48,36.48,36.45,36.47,457497.0,26.4346,26.4346,26.4128,26.4273,457497.0
2018-01-09 10:20:00,36.47,36.53,36.45,36.52,374499.0,26.4273,26.4708,26.4128,26.4635,374499.0
2018-01-09 10:30:00,36.52,36.55,36.49,36.5,371990.0,26.4635,26.4853,26.4418,26.4491,371990.0
2018-01-09 10:40:00,36.5,36.55,36.49,36.53,386562.0,26.4491,26.4853,26.4418,26.4708,386562.0
2018-01-09 10:50:00,36.54,36.55,36.49,36.54,180858.0,26.478,26.4853,26.4418,26.478,180858.0
2018-01-09 11:00:00,36.54,36.58,36.52,36.57,260784.0,26.478,26.507,26.4635,26.4998,260784.0
2018-01-09 11:10:00,36.57,36.61,36.57,36.59,208569.0,26.4998,26.5288,26.4998,26.5143,208569.0
2018-01-09 11:20:00,36.6,36.64,36.57,36.63,459138.0,26.5215,26.5505,26.4998,26.5433,459138.0
2018-01-09 11:30:00,36.62,36.63,36.56,36.57,179272.0,26.536,26.5433,26.4925,26.4998,179272.0
2018-01-09 11:40:00,36.57,36.58,36.5,36.5,222790.0,26.4998,26.507,26.4491,26.4491,222790.0
2018-01-09 11:50:00,36.5,36.6,36.5,36.59,309152.0,26.4491,26.5215,26.4491,26.5143,309152.0
2018-01-09 12:00:00,36.59,36.63,36.58,36.59,320715.0,26.5143,26.5433,26.507,26.5143,320715.0
2018-01-09 12:10:00,36.59,36.6,36.57,36.59,166269.0,26.5143,26.5215,26.4998,26.5143,166269.0
2018-01-09 12:20:00,36.59,36.59,36.51,36.51,202948.0,26.5143,26.5143,26.4563,26.4563,202948.0
2018-01-09 12:30:00,36.51,36.55,36.49,36.5,204189.0,26.4563,26.4853,26.4418,26.4491,204189.0
2018-01-09 12:40:00,36.49,36.52,36.48,36.5,227838.0,26.4418,26.4635,26.4346,26.4491,227838.0
2018-01-09 12:50:00,36.5,36.52,36.45,36.46,253411.0,26.4491,26.4635,26.4128,26.4201,253411.0
2018-01-09 13:00:00,36.46,36.47,36.45,36.45,160134.0,26.4201,26.4273,26.4128,26.4128,160134.0
2018-01-09 13:10:00,36.45,36.47,36.45,36.47,361772.0,26.4128,26.4273,26.4128,26.4273,361772.0
2018-01-09 13:20:00,36.47,36.47,36.44,36.44,313928.0,26.4273,26.4273,26.4056,26.4056,313928.0
2018-01-09 13:30:00,36.44,36.46,36.43,36.45,223583.0,26.4056,26.4201,26.3983,26.4128,223583.0
2018-01-09 13:40:00,36.45,36.47,36.44,36.45,141555.0,26.4128,26.4273,26.4056,26.4128,141555.0
2018-01-09 13:50:00,36.45,36.5,36.44,36.5,241505.0,26.4128,26.4491,26.4056,26.4491,241505.0
2018-01-09 14:00:00,36.5,36.52,36.48,36.52,179429.0,26.4491,26.4635,26.4346,26.4635,179429.0
2018-01-09 14:10:00,36.52,36.53,36.5,36.51,175760.0,26.4635,26.4708,26.4491,26.4563,175760.0
2018-01-09 14:20:00,36.51,36.54,36.5,36.54,182755.0,26.4563,26.478,26.4491,26.478,182755.0
2018-01-09 14:30:00,36.53,36.54,36.5,36.52,168587.0,26.4708,26.478,26.4491,26.4635,168587.0
2018-01-09 14:40:00,36.52,36.57,36.5,36.56,233053.0,26.4635,26.4998,26.4491,26.4925,233053.0
2018-01-09 14:50:00,36.55,36.56,36.53,36.54,144301.0,26.4853,26.4925,26.4708,26.478,144301.0
2018-01-09 15:00:00,36.53,36.57,36.53,36.55,204897.0,26.4708,26.4998,26.4708,26.4853,204897.0
2018-01-09 15:10:00,36.55,36.56,36.54,36.55,184191.0,26.4853,26.4925,26.478,26.4853,184191.0
2018-01-09 15:20:00,36.55,36.55,36.48,36.48,292517.0,26.4853,26.4853,26.4346,26.4346,292517.0
2018-01-09 15:30:00,36.48,36.51,36.48,36.5,770656.0,26.4346,26.4563,26.4346,26.4491,770656.0
2018-01-09 15:40:00,36.49,36.5,36.42,36.43,795350.0,26.4418,26.4491,26.3911,26.3983,795350.0
2018-01-09 15:50:00,36.44,36.45,36.39,36.43,1609167.0,26.4056,26.4128,26.3693,26.3983,1609167.0
2018-01-10 09:30:00,36.34,36.41,36.31,36.37,734970.0,26.3331,26.3838,26.3114,26.3549,734970.0
2018-01-10 09:40:00,36.37,36.46,36.32,36.44,369648.0,26.3549,26.4201,26.3186,26.4056,369648.0
2018-01-10 09:50:00,36.45,36.51,36.37,36.46,477371.0,26.4128,26.4563,26.3549,26.4201,477371.0
2018-01-10 10:00:00,36.45,36.52,36.42,36.48,383472.0,26.4128,26.4635,26.3911,26.4346,383472.0
2018-01-10 10:10:00,36.47,36.5,36.44,36.48,302311.0,26.4273,26.4491,26.4056,26.4346,302311.0
2018-01-10 10:20:00,36.47,36.52,36.47,36.51,317649.0,26.4273,26.4635,26.4273,26.4563,317649.0
2018-01-10 10:30:00,36.51,36.52,36.43,36.46,332007.0,26.4563,26.4635,26.3983,26.4201,332007.0
2018-01-10 10:40:00,36.45,36.47,36.41,36.42,266485.0,26.4128,26.4273,26.3838,26.3911,266485.0
2018-01-10 10:50:00,36.41,36.45,36.38,36.44,213024.0,26.3838,26.4128,26.3621,26.4056,213024.0
2018-01-10 11:00:00,36.44,36.47,36.43,36.45,199022.0,26.4056,26.4273,26.3983,26.4128,199022.0
2018-01-10 11:10:00,36.45,36.49,36.44,36.47,142493.0,26.4128,26.4418,26.4056,26.4273,142493.0
2018-01-10 11:20:00,36.47,36.48,36.45,36.47,371874.0,26.4273,26.4346,26.4128,26.4273,371874.0
2018-01-10 11:30:00,36.47,36.49,36.45,36.48,296819.0,26.4273,26.4418,26.4128,26.4346,296819.0
2018-01-10 11:40:00,36.48,36.54,36.47,36.51,195093.0,26.4346,26.478,26.4273,26.4563,195093.0
2018-01-10 11:50:00,36.52,36.53,36.5,36.53,221378.0,26.4635,26.4708,26.4491,26.4708,221378.0
2018-01-10 12:00:00,36.53,36.56,36.52,36.52,153179.0,26.4708,26.4925,26.4635,26.4635,153179.0
2018-01-10 12:10:00,36.53,36.53,36.48,36.48,186869.0,26.4708,26.4708,26.4346,26.4346,186869.0
2018-01-10 12:20:00,36.49,36.52,36.47,36.49,160139.0,26.4418,26.4635,26.4273,26.4418,160139.0
2018-01-10 12:30:00,36.49,36.51,36.49,36.5,183783.0,26.4418,26.4563,26.4418,26.4491,183783.0
2018-01-10 12:40:00,36.5,36.51,36.49,36.5,90325.0,26.4491,26.4563,26.4418,26.4491,90325.0
2018-01-10 12:50:00,36.5,36.58,36.49,36.57,97952.0,26.4491,26.507,26.4418,26.4998,97952.0
2018-01-10 13:00:00,36.58,36.61,36.53,36.54,262868.0,26.507,26.5288,26.4708,26.478,262868.0
2018-01-10 13:10:00,36.55,36.56,36.53,36.55,134636.0,26.4853,26.4925,26.4708,26.4853,134636.0
2018-01-10 13:20:00,36.55,36.58,36.53,36.57,211202.0,26.4853,26.507,26.4708,26.4998,211202.0
2018-01-10 13:30:00,36.57,36.59,36.55,36.59,122462.0,26.4998,26.5143,26.4853,26.5143,122462.0
2018-01-10 13:40:00,36.59,36.59,36.55,36.57,136073.0,26.5143,26.5143,26.4853,26.4998,136073.0
2018-01-10 13:50:00,36.57,36.58,36.56,36.57,135219.0,26.4998,26.507,26.4925,26.4998,135219.0
2018-01-10 14:00:00,36.56,36.57,36.49,36.49,100692.0,26.4925,26.4998,26.4418,26.4418,100692.0
2018-01-10 14:10:00,36.49,36.5,36.46,36.47,244812.0,26.4418,26.4491,26.4201,26.4273,244812.0
2018-01-10 14:20:00,36.47,36.49,36.44,36.45,227091.0,26.4273,26.4418,26.4056,26.4128,227091.0
2018-01-10 14:30:00,36.45,36.48,36.44,36.45,749000.0,26.4128,26.4346,26.4056,26.4128,749000.0
2018-01-10 14:40:00,36.45,36.47,36.42,36.42,254966.0,26.4128,26.4273,26.3911,26.3911,254966.0
2018-01-10 14:50:00,36.42,36.43,36.39,36.4,266355.0,26.3911,26.3983,26.3693,26.3766,266355.0
2018-01-10 15:00:00,36.4,36.47,36.39,36.45,347754.0,26.3766,26.4273,26.3693,26.4128,347754.0
2018-01-10 15:10:00,36.45,36.48,36.44,36.45,198259.0,26.4128,26.4346,26.4056,26.4128,198259.0
2018-01-10 15:20:00,36.46,36.48,36.44,36.45,344825.0,26.4201,26.4346,26.4056,26.4128,344825.0
2018-01-10 15:30:00,36.45,36.51,36.44,36.48,678153.0,26.4128,26.4563,26.4056,26.4346,678153.0
2018-01-10 15:40:00,36.49,36.51,36.47,36.49,563009.0,26.4418,26.4563,26.4273,26.4418,563009.0
2018-01-10 15:50:00,36.49,36.52,36.47,36.47,882324.0,26.4418,26.4635,26.4273,26.4273,882324.0
2018-01-11 09:30:00,36.64,36.7,36.47,36.5,1133175.0,26.5505,26.594,26.4273,26.4491,1133175.0
2018-01-11 09:40:00,36.51,36.54,36.46,36.5,426941.0,26.4563,26.478,26.4201,26.4491,426941.0
2018-01-11 09:50:00,36.51,36.56,36.48,36.55,305092.0,26.4563,26.4925,26.4346,26.4853,305092.0
2018-01-11 10:00:00,36.55,36.56,36.48,36.49,241209.0,26.4853,26.4925,26.4346,26.4418,241209.0
2018-01-11 10:10:00,36.49,36.49,36.45,36.45,247849.0,26.4418,26.4418,26.4128,26.4128,247849.0
2018-01-11 10:20:00,36.45,36.5,36.44,36.5,260663.0,26.4128,26.4491,26.4056,26.4491,260663.0
2018-01-11 10:30:00,36.5,36.5,36.44,36.45,182455.0,26.4491,26.4491,26.4056,26.4128,182455.0
2018-01-11 10:40:00,36.45,36.49,36.43,36.46,224525.0,26.4128,26.4418,26.3983,26.4201,224525.0
2018-01-11 10:50:00,36.46,36.5,36.46,36.46,183917.0,26.4201,26.4491,26.4201,26.4201,183917.0
2018-01-11 11:00:00,36.46,36.51,36.45,36.49,260859.0,26.4201,26.4563,26.4128,26.4418,260859.0
2018-01-11 11:10:00,36.48,36.49,36.43,36.45,153750.0,26.4346,26.4418,26.3983,26.4128,153750.0
2018-01-11 11:20:00,36.45,36.49,36.43,36.45,239175.0,26.4128,26.4418,26.3983,26.4128,239175.0
2018-01-11 11:30:00,36.46,36.46,36.44,36.45,292710.0,26.4201,26.4201,26.4056,26.4128,292710.0
2018-01-11 11:40:00,36.46,36.46,36.42,36.44,239784.0,26.4201,26.4201,26.3911,26.4056,239784.0
2018-01-11 11:50:00,36.44,36.46,36.43,36.45,210478.0,26.4056,26.4201,26.3983,26.4128,210478.0
2018-01-11 12:00:00,36.44,36.45,36.43,36.44,264003.0,26.4056,26.4128,26.3983,26.4056,264003.0
2018-01-11 12:10:00,36.45,36.46,36.42,36.43,372395.0,26.4128,26.4201,26.3911,26.3983,372395.0
2018-01-11 12:20:00,36.43,36.46,36.42,36.45,182764.0,26.3983,26.4201,26.3911,26.4128,182764.0
2018-01-11 12:30:00,36.44,36.48,36.44,36.48,189141.0,26.4056,26.4346,26.4056,26.4346,189141.0
2018-01-11 12:40:00,36.48,36.49,36.46,36.47,214100.0,26.4346,26.4418,26.4201,26.4273,214100.0
2018-01-11 12:50:00,36.47,36.48,36.44,36.47,147991.0,26.4273,26.4346,26.4056,26.4273,147991.0
2018-01-11 13:00:00,36.46,36.51,36.46,36.5,233730.0,26.4201,26.4563,26.4201,26.4491,233730.0
2018-01-11 13:10:00,36.5,36.51,36.47,36.47,174826.0,26.4491,26.4563,26.4273,26.4273,174826.0
2018-01-11 13:20:00,36.48,36.48,36.43,36.45,239102.0,26.4346,26.4346,26.3983,26.4128,239102.0
2018-01-11 13:30:00,36.45,36.46,36.42,36.45,335068.0,26.4128,26.4201,26.3911,26.4128,335068.0
2018-01-11 13:40:00,36.44,36.48,36.44,36.45,237029.0,26.4056,26.4346,26.4056,26.4128,237029.0
2018-01-11 13:50:00,36.45,36.46,36.43,36.45,174447.0,26.4128,26.4201,26.3983,26.4128,174447.0
2018-01-11 14:00:00,36.45,36.46,36.42,36.44,221311.0,26.4128,26.4201,26.3911,26.4056,221311.0
2018-01-11 14:10:00,36.44,36.49,36.43,36.49,202604.0,26.4056,26.4418,26.3983,26.4418,202604.0
2018-01-11 14:20:00,36.48,36.51,36.48,36.51,186843.0,26.4346,26.4563,26.4346,26.4563,186843.0
2018-01-11 14:30:00,36.51,36.51,36.47,36.48,173739.0,26.4563,26.4563,26.4273,26.4346,173739.0
2018-01-11 14:40:00,36.48,36.5,36.47,36.5,168273.0,26.4346,26.4491,26.4273,26.4491,168273.0
2018-01-11 14:50:00,36.5,36.5,36.46,36.48,277900.0,26.4491,26.4491,26.4201,26.4346,277900.0
2018-01-11 15:00:00,36.48,36.51,36.47,36.49,259397.0,26.4346,26.4563,26.4273,26.4418,259397.0
2018-01-11 15:10:00,36.49,36.51,36.45,36.51,368528.0,26.4418,26.4563,26.4128,26.4563,368528.0
2018-01-11 15:20:00,36.5,36.52,36.48,36.51,274315.0,26.4491,26.4635,26.4346,26.4563,274315.0
2018-01-11 15:30:00,36.51,36.55,36.49,36.5,407520.0,26.4563,26.4853,26.4418,26.4491,407520.0
2018-01-11 15:40:00,36.5,36.51,36.48,36.51,383964.0,26.4491,26.4563,26.4346,26.4563,383964.0
2018-01-11 15:50:00,36.51,36.56,36.49,36.55,1503988.0,26.4563,26.4925,26.4418,26.4853,1503988.0
2018-01-12 09:30:00,36.63,36.72,36.46,36.7,790803.0,26.5433,26.6085,26.4201,26.594,790803.0
2018-01-12 09:40:00,36.69,36.8,36.63,36.72,412366.0,26.5867,26.6664,26.5433,26.6085,412366.0
2018-01-12 09:50:00,36.73,36.73,36.58,36.6,401548.0,26.6157,26.6157,26.507,26.5215,401548.0
2018-01-12 10:00:00,36.61,36.65,36.58,36.64,543603.0,26.5288,26.5578,26.507,26.5505,543603.0
2018-01-12 10:10:00,36.65,36.66,36.53,36.55,465768.0,26.5578,26.565,26.4708,26.4853,465768.0
2018-01-12 10:20:00,36.55,36.7,36.55,36.69,267647.0,26.4853,26.594,26.4853,26.5867,267647.0
2018-01-12 10:30:00,36.7,36.71,36.64,36.69,427155.0,26.594,26.6012,26.5505,26.5867,427155.0
2018-01-12 10:40:00,36.69,36.73,36.68,36.7,384195.0,26.5867,26.6157,26.5795,26.594,384195.0
2018-01-12 10:50:00,36.7,36.71,36.66,36.69,393586.0,26.594,26.6012,26.565,26.5867,393586.0
2018-01-12 11:00:00,36.69,36.7,36.59,36.59,332940.0,26.5867,26.594,26.5143,26.5143,332940.0
2018-01-12 11:10:00,36.59,36.66,36.59,36.62,256349.0,26.5143,26.565,26.5143,26.536,256349.0
2018-01-12 11:20:00,36.62,36.65,36.6,36.64,242086.0,26.536,26.5578,26.5215,26.5505,242086.0
2018-01-12 11:30:00,36.64,36.65,36.56,36.6,351009.0,26.5505,26.5578,26.4925,26.5215,351009.0
2018-01-12 11:40:00,36.6,36.63,36.59,36.62,259592.0,26.5215,26.5433,26.5143,26.536,259592.0
2018-01-12 11:50:00,36.63,36.65,36.61,36.62,326205.0,26.5433,26.5578,26.5288,26.536,326205.0
2018-01-12 12:00:00,36.62,36.63,36.6,36.61,219161.0,26.536,26.5433,26.5215,26.5288,219161.0
2018-01-12 12:10:00,36.61,36.64,36.6,36.62,279308.0,26.5288,26.5505,26.5215,26.536,279308.0
2018-01-12 12:20:00,36.63,36.64,36.58,36.62,225340.0,26.5433,26.5505,26.507,26.536,225340.0
2018-01-12 12:30:00,36.63,36.63,36.6,36.62,167191.0,26.5433,26.5433,26.5215,26.536,167191.0
2018-01-12 12:40:00,36.62,36.62,36.6,36.62,195713.0,26.536,26.536,26.5215,26.536,195713.0
2018-01-12 12:50:00,36.61,36.63,36.58,36.6,347226.0,26.5288,26.5433,26.507,26.5215,347226.0
2018-01-12 13:00:00,36.6,36.62,36.58,36.61,261413.0,26.5215,26.536,26.507,26.5288,261413.0
2018-01-12 13:10:00,36.61,36.61,36.57,36.59,196339.0,26.5288,26.5288,26.4998,26.5143,196339.0
2018-01-12 13:20:00,36.6,36.62,36.57,36.59,241471.0,26.5215,26.536,26.4998,26.5143,241471.0
2018-01-12 13:30:00,36.59,36.62,36.57,36.62,250299.0,26.5143,26.536,26.4998,26.536,250299.0
2018-01-12 13:40:00,36.62,36.64,36.6,36.61,289052.0,26.536,26.5505,26.5215,26.5288,289052.0
2018-01-12 13:50:00,36.62,36.63,36.59,36.59,189662.0,26.536,26.5433,26.5143,26.5143,189662.0
2018-01-12 14:00:00,36.6,36.63,36.57,36.58,322352.0,26.5215,26.5433,26.4998,26.507,322352.0
2018-01-12 14:10:00,36.58,36.6,36.57,36.59,196206.0,26.507,26.5215,26.4998,26.5143,196206.0
2018-01-12 14:20:00,36.59,36.6,36.56,36.59,204027.0,26.5143,26.5215,26.4925,26.5143,204027.0
2018-01-12 14:30:00,36.59,36.61,36.55,36.56,350895.0,26.5143,26.5288,26.4853,26.4925,350895.0
2018-01-12 14:40:00,36.57,36.6,36.54,36.58,370140.0,26.4998,26.5215,26.478,26.507,370140.0
2018-01-12 14:50:00,36.58,36.59,36.54,36.56,263279.0,26.507,26.5143,26.478,26.4925,263279.0
2018-01-12 15:00:00,36.56,36.6,36.55,36.57,287129.0,26.4925,26.5215,26.4853,26.4998,287129.0
2018-01-12 15:10:00,36.56,36.57,36.5,36.54,397106.0,26.4925,26.4998,26.4491,26.478,397106.0
2018-01-12 15:20:00,36.54,36.58,36.52,36.55,337107.0,26.478,26.507,26.4635,26.4853,337107.0
2018-01-12 15:30:00,36.56,36.6,36.54,36.56,487262.0,26.4925,26.5215,26.478,26.4925,487262.0
2018-01-12 15:40:00,36.57,36.58,36.53,36.58,746782.0,26.4998,26.507,26.4708,26.507,746782.0
2018-01-12 15:50:00,36.58,36.58,36.51,36.54,1519156.0,26.507,26.507,26.4563,26.478,1519156.0
2018-01-16 09:30:00,36.57,36.75,36.47,36.67,1100714.0,26.4998,26.6302,26.4273,26.5722,1100714.0
2018-01-16 09:40:00,36.66,36.74,36.64,36.7,302114.0,26.565,26.623,26.5505,26.594,302114.0
2018-01-16 09:50:00,36.7,36.77,36.69,36.75,302486.0,26.594,26.6447,26.5867,26.6302,302486.0
2018-01-16 10:00:00,36.75,36.81,36.7,36.8,468767.0,26.6302,26.6737,26.594,26.6664,468767.0
2018-01-16 10:10:00,36.8,36.88,36.76,36.88,560438.0,26.6664,26.7244,26.6375,26.7244,560438.0
2018-01-16 10:20:00,36.88,36.97,36.81,36.97,719012.0,26.7244,26.7896,26.6737,26.7896,719012.0
2018-01-16 10:30:00,36.97,36.98,36.77,36.83,599196.0,26.7896,26.7969,26.6447,26.6882,599196.0
2018-01-16 10:40:00,36.83,36.84,36.71,36.73,498695.0,26.6882,26.6954,26.6012,26.6157,498695.0
2018-01-16 10:50:00,36.73,36.73,36.66,36.71,651271.0,26.6157,26.6157,26.565,26.6012,651271.0
2018-01-16 11:00:00,36.7,36.75,36.68,36.72,349543.0,26.594,26.6302,26.5795,26.6085,349543.0
2018-01-16 11:10:00,36.72,36.73,36.65,36.68,580187.0,26.6085,26.6157,26.5578,26.5795,580187.0
2018-01-16 11:20:00,36.68,36.68,36.57,36.63,480879.0,26.5795,26.5795,26.4998,26.5433,480879.0
2018-01-16 11:30:00,36.63,36.68,36.62,36.68,249815.0,26.5433,26.5795,26.536,26.5795,249815.0
2018-01-16 11:40:00,36.68,36.68,36.61,36.66,367060.0,26.5795,26.5795,26.5288,26.565,367060.0
2018-01-16 11:50:00,36.66,36.66,36.61,36.64,285302.0,26.565,26.565,26.5288,26.5505,285302.0
2018-01-16 12:00:00,36.64,36.69,36.63,36.69,219649.0,26.5505,26.5867,26.5433,26.5867,219649.0
2018-01-16 12:10:00,36.68,36.71,36.67,36.7,193717.0,26.5795,26.6012,26.5722,26.594,193717.0
2018-01-16 12:20:00,36.7,36.77,36.7,36.75,247551.0,26.594,26.6447,26.594,26.6302,247551.0
2018-01-16 12:30:00,36.76,36.76,36.7,36.72,174874.0,26.6375,26.6375,26.594,26.6085,174874.0
2018-01-16 12:40:00,36.73,36.74,36.68,36.7,166323.0,26.6157,26.623,26.5795,26.594,166323.0
2018-01-16 12:50:00,36.69,36.7,36.67,36.68,138000.0,26.5867,26.594,26.5722,26.5795,138000.0
2018-01-16 13:00:00,36.69,36.71,36.65,36.68,174014.0,26.5867,26.6012,26.5578,26.5795,174014.0
2018-01-16 13:10:00,36.68,36.68,36.61,36.64,235046.0,26.5795,26.5795,26.5288,26.5505,235046.0
2018-01-16 13:20:00,36.64,36.64,36.58,36.59,290334.0,26.5505,26.5505,26.507,26.5143,290334.0
2018-01-16 13:30:00,36.59,36.6,36.57,36.58,200357.0,26.5143,26.5215,26.4998,26.507,200357.0
2018-01-16 13:40:00,36.58,36.6,36.55,36.59,297638.0,26.507,26.5215,26.4853,26.5143,297638.0
2018-01-16 13:50:00,36.59,36.59,36.52,36.53,227477.0,26.5143,26.5143,26.4635,26.4708,227477.0
2018-01-16 14:00:00,36.54,36.6,36.5,36.57,285052.0,26.478,26.5215,26.4491,26.4998,285052.0
2018-01-16 14:10:00,36.57,36.6,36.54,36.57,265981.0,26.4998,26.5215,26.478,26.4998,265981.0
2018-01-16 14:20:00,36.57,36.6,36.54,36.57,297920.0,26.4998,26.5215,26.478,26.4998,297920.0
2018-01-16 14:30:00,36.57,36.59,36.53,36.53,354846.0,26.4998,26.5143,26.4708,26.4708,354846.0
2018-01-16 14:40:00,36.53,36.59,36.5,36.56,366708.0,26.4708,26.5143,26.4491,26.4925,366708.0
2018-01-16 14:50:00,36.57,36.6,36.56,36.57,202620.0,26.4998,26.5215,26.4925,26.4998,202620.0
2018-01-16 15:00:00,36.57,36.7,36.56,36.7,473864.0,26.4998,26.594,26.4925,26.594,473864.0
2018-01-16 15:10:00,36.7,36.7,36.6,36.62,304056.0,26.594,26.594,26.5215,26.536,304056.0
2018-01-16 15:20:00,36.62,36.67,36.61,36.66,271666.0,26.536,26.5722,26.5288,26.565,271666.0
2018-01-16 15:30:00,36.66,36.68,36.62,36.68,302010.0,26.565,26.5795,26.536,26.5795,302010.0
2018-01-16 15:40:00,36.68,36.7,36.64,36.7,388606.0,26.5795,26.594,26.5505,26.594,388606.0
2018-01-16 15:50:00,36.7,36.72,36.58,36.6,1403477.0,26.594,26.6085,26.507,26.5215,1403477.0
2018-01-17 09:30:00,36.82,36.98,36.76,36.94,918431.0,26.6809,26.7969,26.6375,26.7679,918431.0
2018-01-17 09:40:00,36.94,36.99,36.84,36.98,414128.0,26.7679,26.8041,26.6954,26.7969,414128.0
2018-01-17 09:50:00,36.98,37.06,36.93,36.96,1187563.0,26.7969,26.8549,26.7606,26.7824,1187563.0
2018-01-17 10:00:00,36.96,37.0,36.92,36.96,339122.0,26.7824,26.8114,26.7534,26.7824,339122.0
2018-01-17 10:10:00,36.95,37.0,36.91,36.99,270341.0,26.7751,26.8114,26.7462,26.8041,270341.0
2018-01-17 10:20:00,36.99,37.01,36.95,36.98,357639.0,26.8041,26.8186,26.7751,26.7969,357639.0
2018-01-17 10:30:00,36.98,37.01,36.97,37.0,423681.0,26.7969,26.8186,26.7896,26.8114,423681.0
2018-01-17 10:40:00,37.0,37.02,36.95,36.95,293396.0,26.8114,26.8259,26.7751,26.7751,293396.0
2018-01-17 10:50:00,36.95,37.03,36.95,37.01,275443.0,26.7751,26.8331,26.7751,26.8186,275443.0
2018-01-17 11:00:00,37.01,37.03,36.97,37.01,375520.0,26.8186,26.8331,26.7896,26.8186,375520.0
2018-01-17 11:10:00,37.01,37.13,37.01,37.13,636153.0,26.8186,26.9056,26.8186,26.9056,636153.0
2018-01-17 11:20:00,37.13,37.16,37.1,37.11,426067.0,26.9056,26.9273,26.8838,26.8911,426067.0
2018-01-17 11:30:00,37.12,37.25,37.11,37.24,990029.0,26.8983,26.9925,26.8911,26.9853,990029.0
2018-01-17 11:40:00,37.24,37.25,37.17,37.19,423559.0,26.9853,26.9925,26.9346,26.9491,423559.0
2018-01-17 11:50:00,37.19,37.25,37.19,37.25,274193.0,26.9491,26.9925,26.9491,26.9925,274193.0
2018-01-17 12:00:00,37.25,37.25,37.2,37.25,428582.0,26.9925,26.9925,26.9563,26.9925,428582.0
2018-01-17 12:10:00,37.25,37.26,37.22,37.25,390722.0,26.9925,26.9998,26.9708,26.9925,390722.0
2018-01-17 12:20:00,37.24,37.25,37.19,37.2,329661.0,26.9853,26.9925,26.9491,26.9563,329661.0
2018-01-17 12:30:00,37.2,37.26,37.2,37.25,285573.0,26.9563,26.9998,26.9563,26.9925,285573.0
2018-01-17 12:40:00,37.25,37.25,37.19,37.21,299418.0,26.9925,26.9925,26.9491,26.9635,299418.0
2018-01-17 12:50:00,37.22,37.25,37.18,37.22,310445.0,26.9708,26.9925,26.9418,26.9708,310445.0
2018-01-17 13:00:00,37.21,37.25,37.2,37.23,333385.0,26.9635,26.9925,26.9563,26.978,333385.0
2018-01-17 13:10:00,37.23,37.26,37.23,37.24,216973.0,26.978,26.9998,26.978,26.9853,216973.0
2018-01-17 13:20:00,37.23,37.26,37.22,37.25,278770.0,26.978,26.9998,26.9708,26.9925,278770.0
2018-01-17 13:30:00,37.24,37.26,37.23,37.26,211928.0,26.9853,26.9998,26.978,26.9998,211928.0
2018-01-17 13:40:00,37.26,37.29,37.25,37.29,368309.0,26.9998,27.0215,26.9925,27.0215,368309.0
2018-01-17 13:50:00,37.29,37.33,37.26,37.3,301347.0,27.0215,27.0505,26.9998,27.0288,301347.0
2018-01-17 14:00:00,37.3,37.33,37.25,37.29,447311.0,27.0288,27.0505,26.9925,27.0215,447311.0
2018-01-17 14:10:00,37.29,37.3,37.2,37.28,470351.0,27.0215,27.0288,26.9563,27.0143,470351.0
2018-01-17 14:20:00,37.28,37.34,37.27,37.3,376220.0,27.0143,27.0577,27.007,27.0288,376220.0
2018-01-17 14:30:00,37.3,37.36,37.3,37.33,304061.0,27.0288,27.0722,27.0288,27.0505,304061.0
2018-01-17 14:40:00,37.33,37.37,37.32,37.36,457053.0,27.0505,27.0795,27.0433,27.0722,457053.0
2018-01-17 14:50:00,37.36,37.36,37.3,37.31,311127.0,27.0722,27.0722,27.0288,27.036,311127.0
2018-01-17 15:00:00,37.31,37.36,37.29,37.3,542946.0,27.036,27.0722,27.0215,27.0288,542946.0
2018-01-17 15:10:00,37.3,37.31,37.27,37.3,408376.0,27.0288,27.036,27.007,27.0288,408376.0
2018-01-17 15:20:00,37.3,37.31,37.23,37.25,452373.0,27.0288,27.036,26.978,26.9925,452373.0
2018-01-17 15:30:00,37.25,37.27,37.2,37.27,512239.0,26.9925,27.007,26.9563,27.007,512239.0
2018-01-17 15:40:00,37.27,37.28,37.18,37.2,930442.0,27.007,27.0143,26.9418,26.9563,930442.0
2018-01-17 15:50:00,37.2,37.22,37.16,37.2,2313144.0,26.9563,26.9708,26.9273,26.9563,2313144.0
2018-01-18 09:30:00,37.17,37.17,36.81,36.9,708918.0,26.9346,26.9346,26.6737,26.7389,708918.0
2018-01-18 09:40:00,36.91,36.95,36.85,36.85,428648.0,26.7462,26.7751,26.7027,26.7027,428648.0
2018-01-18 09:50:00,36.86,36.89,36.84,36.87,365968.0,26.7099,26.7317,26.6954,26.7172,365968.0
2018-01-18 10:00:00,36.88,36.91,36.84,36.89,341445.0,26.7244,26.7462,26.6954,26.7317,341445.0
2018-01-18 10:10:00,36.88,36.91,36.85,36.91,427348.0,26.7244,26.7462,26.7027,26.7462,427348.0
2018-01-18 10:20:00,36.91,36.92,36.8,36.86,398846.0,26.7462,26.7534,26.6664,26.7099,398846.0
2018-01-18 10:30:00,36.86,36.9,36.84,36.88,221403.0,26.7099,26.7389,26.6954,26.7244,221403.0
2018-01-18 10:40:00,36.88,36.88,36.81,36.83,204199.0,26.7244,26.7244,26.6737,26.6882,204199.0
2018-01-18 10:50:00,36.83,36.84,36.8,36.8,348269.0,26.6882,26.6954,26.6664,26.6664,348269.0
2018-01-18 11:00:00,36.81,36.81,36.76,36.77,269768.0,26.6737,26.6737,26.6375,26.6447,269768.0
2018-01-18 11:10:00,36.78,36.87,36.77,36.87,262014.0,26.652,26.7172,26.6447,26.7172,262014.0
2018-01-18 11:20:00,36.87,36.95,36.86,36.91,577505.0,26.7172,26.7751,26.7099,26.7462,577505.0
2018-01-18 11:30:00,36.91,36.93,36.84,36.84,323879.0,26.7462,26.7606,26.6954,26.6954,323879.0
2018-01-18 11:40:00,36.83,36.85,36.72,36.74,524234.0,26.6882,26.7027,26.6085,26.623,524234.0
2018-01-18 11:50:00,36.73,36.79,36.7,36.77,212792.0,26.6157,26.6592,26.594,26.6447,212792.0
2018-01-18 12:00:00,36.77,36.79,36.74,36.77,207477.0,26.6447,26.6592,26.623,26.6447,207477.0
2018-01-18 12:10:00,36.77,36.84,36.75,36.8,401030.0,26.6447,26.6954,26.6302,26.6664,401030.0
2018-01-18 12:20:00,36.8,36.85,36.79,36.84,175101.0,26.6664,26.7027,26.6592,26.6954,175101.0
2018-01-18 12:30:00,36.84,36.85,36.81,36.83,151429.0,26.6954,26.7027,26.6737,26.6882,151429.0
2018-01-18 12:40:00,36.83,36.85,36.82,36.84,215983.0,26.6882,26.7027,26.6809,26.6954,215983.0
2018-01-18 12:50:00,36.84,36.85,36.83,36.85,261615.0,26.6954,26.7027,26.6882,26.7027,261615.0
2018-01-18 13:00:00,36.85,36.85,36.81,36.83,278025.0,26.7027,26.7027,26.6737,26.6882,278025.0
2018-01-18 13:10:00,36.84,36.85,36.82,36.84,113202.0,26.6954,26.7027,26.6809,26.6954,113202.0
2018-01-18 13:20:00,36.84,36.84,36.78,36.83,236193.0,26.6954,26.6954,26.652,26.6882,236193.0
2018-01-18 13:30:00,36.83,36.85,36.82,36.84,146654.0,26.6882,26.7027,26.6809,26.6954,146654.0
2018-01-18 13:40:00,36.84,36.86,36.82,36.84,174975.0,26.6954,26.7099,26.6809,26.6954,174975.0
2018-01-18 13:50:00,36.85,36.87,36.8,36.86,291455.0,26.7027,26.7172,26.6664,26.7099,291455.0
2018-01-18 14:00:00,36.86,36.91,36.85,36.9,263140.0,26.7099,26.7462,26.7027,26.7389,263140.0
2018-01-18 14:10:00,36.9,36.9,36.87,36.89,394692.0,26.7389,26.7389,26.7172,26.7317,394692.0
2018-01-18 14:20:00,36.89,36.91,36.89,36.9,180776.0,26.7317,26.7462,26.7317,26.7389,180776.0
2018-01-18 14:30:00,36.91,36.97,36.9,36.94,265295.0,26.7462,26.7896,26.7389,26.7679,265295.0
2018-01-18 14:40:00,36.94,36.96,36.92,36.93,187250.0,26.7679,26.7824,26.7534,26.7606,187250.0
2018-01-18 14:50:00,36.94,36.98,36.93,36.97,240841.0,26.7679,26.7969,26.7606,26.7896,240841.0
2018-01-18 15:00:00,36.97,37.04,36.96,37.04,296667.0,26.7896,26.8404,26.7824,26.8404,296667.0
2018-01-18 15:10:00,37.04,37.04,37.0,37.02,314062.0,26.8404,26.8404,26.8114,26.8259,314062.0
2018-01-18 15:20:00,37.02,37.03,36.96,36.96,386046.0,26.8259,26.8331,26.7824,26.7824,386046.0
2018-01-18 15:30:00,36.97,36.97,36.91,36.96,371824.0,26.7896,26.7896,26.7462,26.7824,371824.0
2018-01-18 15:40:00,36.97,37.02,36.95,37.0,460557.0,26.7896,26.8259,26.7751,26.8114,460557.0
2018-01-18 15:50:00,37.0,37.03,36.97,37.0,1590993.0,26.8114,26.8331,26.7896,26.8114,1590993.0
2018-01-19 09:30:00,37.19,37.28,37.03,37.04,3645931.0,26.9491,27.0143,26.8331,26.8404,3645931.0
2018-01-19 09:40:00,37.04,37.13,37.0,37.05,464027.0,26.8404,26.9056,26.8114,26.8476,464027.0
2018-01-19 09:50:00,37.05,37.08,37.02,37.04,477964.0,26.8476,26.8693,26.8259,26.8404,477964.0
2018-01-19 10:00:00,37.04,37.05,36.94,36.95,508102.0,26.8404,26.8476,26.7679,26.7751,508102.0
2018-01-19 10:10:00,36.95,37.08,36.95,37.02,705350.0,26.7751,26.8693,26.7751,26.8259,705350.0
2018-01-19 10:20:00,37.02,37.02,36.93,36.99,348532.0,26.8259,26.8259,26.7606,26.8041,348532.0
2018-01-19 10:30:00,36.99,37.02,36.95,36.99,257701.0,26.8041,26.8259,26.7751,26.8041,257701.0
2018-01-19 10:40:00,37.0,37.02,36.92,36.93,290715.0,26.8114,26.8259,26.7534,26.7606,290715.0
2018-01-19 10:50:00,36.92,36.92,36.84,36.86,447952.0,26.7534,26.7534,26.6954,26.7099,447952.0
2018-01-19 11:00:00,36.86,36.86,36.81,36.81,390690.0,26.7099,26.7099,26.6737,26.6737,390690.0
2018-01-19 11:10:00,36.82,36.83,36.78,36.82,427895.0,26.6809,26.6882,26.652,26.6809,427895.0
2018-01-19 11:20:00,36.82,36.84,36.79,36.84,292685.0,26.6809,26.6954,26.6592,26.6954,292685.0
2018-01-19 11:30:00,36.84,36.85,36.81,36.82,236237.0,26.6954,26.7027,26.6737,26.6809,236237.0
2018-01-19 11:40:00,36.82,36.84,36.8,36.8,399824.0,26.6809,26.6954,26.6664,26.6664,399824.0
2018-01-19 11:50:00,36.8,36.82,36.78,36.81,713202.0,26.6664,26.6809,26.652,26.6737,713202.0
2018-01-19 12:00:00,36.8,36.81,36.77,36.79,283574.0,26.6664,26.6737,26.6447,26.6592,283574.0
2018-01-19 12:10:00,36.78,36.82,36.77,36.82,278248.0,26.652,26.6809,26.6447,26.6809,278248.0
2018-01-19 12:20:00,36.82,36.83,36.77,36.8,263552.0,26.6809,26.6882,26.6447,26.6664,263552.0
2018-01-19 12:30:00,36.8,36.81,36.78,36.8,208334.0,26.6664,26.6737,26.652,26.6664,208334.0
2018-01-19 12:40:00,36.8,36.81,36.78,36.8,497950.0,26.6664,26.6737,26.652,26.6664,497950.0
2018-01-19 12:50:00,36.81,36.84,36.8,36.84,285179.0,26.6737,26.6954,26.6664,26.6954,285179.0
2018-01-19 13:00:00,36.84,36.85,36.8,36.82,357322.0,26.6954,26.7027,26.6664,26.6809,357322.0
2018-01-19 13:10:00,36.82,36.82,36.75,36.75,423146.0,26.6809,26.6809,26.6302,26.6302,423146.0
2018-01-19 13:20:00,36.76,36.76,36.64,36.64,586619.0,26.6375,26.6375,26.5505,26.5505,586619.0
2018-01-19 13:30:00,36.64,36.65,36.61,36.61,291520.0,26.5505,26.5578,26.5288,26.5288,291520.0
2018-01-19 13:40:00,36.62,36.62,36.51,36.51,423315.0,26.536,26.536,26.4563,26.4563,423315.0
2018-01-19 13:50:00,36.52,36.59,36.5,36.57,354015.0,26.4635,26.5143,26.4491,26.4998,354015.0
2018-01-19 14:00:00,36.57,36.62,36.56,36.61,299186.0,26.4998,26.536,26.4925,26.5288,299186.0
2018-01-19 14:10:00,36.61,36.69,36.59,36.69,441501.0,26.5288,26.5867,26.5143,26.5867,441501.0
2018-01-19 14:20:00,36.69,36.71,36.67,36.7,401961.0,26.5867,26.6012,26.5722,26.594,401961.0
2018-01-19 14:30:00,36.7,36.74,36.69,36.72,368487.0,26.594,26.623,26.5867,26.6085,368487.0
2018-01-19 14:40:00,36.73,36.76,36.69,36.74,292070.0,26.6157,26.6375,26.5867,26.623,292070.0
2018-01-19 14:50:00,36.74,36.77,36.72,36.74,255246.0,26.623,26.6447,26.6085,26.623,255246.0
2018-01-19 15:00:00,36.75,36.75,36.69,36.72,399427.0,26.6302,26.6302,26.5867,26.6085,399427.0
2018-01-19 15:10:00,36.72,36.75,36.7,36.75,403238.0,26.6085,26.6302,26.594,26.6302,403238.0
2018-01-19 15:20:00,36.75,36.87,36.74,36.86,425155.0,26.6302,26.7172,26.623,26.7099,425155.0
2018-01-19 15:30:00,36.87,36.91,36.85,36.9,769130.0,26.7172,26.7462,26.7027,26.7389,769130.0
2018-01-19 15:40:00,36.9,36.92,36.88,36.9,796058.0,26.7389,26.7534,26.7244,26.7389,796058.0
2018-01-19 15:50:00,36.9,36.96,36.89,36.94,1977013.0,26.7389,26.7824,26.7317,26.7679,1977013.0
2018-01-22 09:30:00,36.89,36.97,36.73,36.9,1009785.0,26.7317,26.7896,26.6157,26.7389,1009785.0
2018-01-22 09:40:00,36.9,36.96,36.86,36.96,481985.0,26.7389,26.7824,26.7099,26.7824,481985.0
2018-01-22 09:50:00,36.95,36.99,36.89,36.97,252977.0,26.7751,26.8041,26.7317,26.7896,252977.0
2018-01-22 10:00:00,36.97,37.06,36.96,37.05,359632.0,26.7896,26.8549,26.7824,26.8476,359632.0
2018-01-22 10:10:00,37.04,37.07,36.98,37.02,260566.0,26.8404,26.8621,26.7969,26.8259,260566.0
2018-01-22 10:20:00,37.03,37.04,36.95,36.95,373865.0,26.8331,26.8404,26.7751,26.7751,373865.0
2018-01-22 10:30:00,36.96,37.0,36.92,36.95,433194.0,26.7824,26.8114,26.7534,26.7751,433194.0
2018-01-22 10:40:00,36.95,37.06,36.95,37.05,310216.0,26.7751,26.8549,26.7751,26.8476,310216.0
2018-01-22 10:50:00,37.05,37.07,36.99,37.0,328157.0,26.8476,26.8621,26.8041,26.8114,328157.0
2018-01-22 11:00:00,37.0,37.04,36.97,37.02,375999.0,26.8114,26.8404,26.7896,26.8259,375999.0
2018-01-22 11:10:00,37.02,37.05,36.96,36.98,408304.0,26.8259,26.8476,26.7824,26.7969,408304.0
2018-01-22 11:20:00,36.98,36.98,36.91,36.91,336227.0,26.7969,26.7969,26.7462,26.7462,336227.0
2018-01-22 11:30:00,36.91,36.94,36.87,36.89,305213.0,26.7462,26.7679,26.7172,26.7317,305213.0
2018-01-22 11:40:00,36.89,36.91,36.84,36.88,357152.0,26.7317,26.7462,26.6954,26.7244,357152.0
2018-01-22 11:50:00,36.87,36.92,36.87,36.92,335676.0,26.7172,26.7534,26.7172,26.7534,335676.0
2018-01-22 12:00:00,36.91,36.94,36.89,36.93,226164.0,26.7462,26.7679,26.7317,26.7606,226164.0
2018-01-22 12:10:00,36.93,36.94,36.86,36.9,304004.0,26.7606,26.7679,26.7099,26.7389,304004.0
2018-01-22 12:20:00,36.9,36.92,36.86,36.91,276736.0,26.7389,26.7534,26.7099,26.7462,276736.0
2018-01-22 12:30:00,36.91,36.98,36.9,36.95,242148.0,26.7462,26.7969,26.7389,26.7751,242148.0
2018-01-22 12:40:00,36.95,36.98,36.92,36.95,226887.0,26.7751,26.7969,26.7534,26.7751,226887.0
2018-01-22 12:50:00,36.95,36.97,36.9,36.91,286810.0,26.7751,26.7896,26.7389,26.7462,286810.0
2018-01-22 13:00:00,36.91,36.92,36.88,36.89,265421.0,26.7462,26.7534,26.7244,26.7317,265421.0
2018-01-22 13:10:00,36.9,36.94,36.89,36.92,167812.0,26.7389,26.7679,26.7317,26.7534,167812.0
2018-01-22 13:20:00,36.92,36.95,36.9,36.94,186289.0,26.7534,26.7751,26.7389,26.7679,186289.0
2018-01-22 13:30:00,36.93,36.94,36.88,36.89,204067.0,26.7606,26.7679,26.7244,26.7317,204067.0
2018-01-22 13:40:00,36.89,36.92,36.87,36.87,190218.0,26.7317,26.7534,26.7172,26.7172,190218.0
2018-01-22 13:50:00,36.87,36.88,36.8,36.84,393711.0,26.7172,26.7244,26.6664,26.6954,393711.0
2018-01-22 14:00:00,36.84,36.85,36.81,36.82,311148.0,26.6954,26.7027,26.6737,26.6809,311148.0
2018-01-22 14:10:00,36.82,36.84,36.78,36.79,323228.0,26.6809,26.6954,26.652,26.6592,323228.0
2018-01-22 14:20:00,36.79,36.81,36.75,36.77,386489.0,26.6592,26.6737,26.6302,26.6447,386489.0
2018-01-22 14:30:00,36.77,36.8,36.76,36.8,193515.0,26.6447,26.6664,26.6375,26.6664,193515.0
2018-01-22 14:40:00,36.8,36.81,36.78,36.8,300898.0,26.6664,26.6737,26.652,26.6664,300898.0
2018-01-22 14:50:00,36.8,36.83,36.79,36.8,228229.0,26.6664,26.6882,26.6592,26.6664,228229.0
2018-01-22 15:00:00,36.8,36.82,36.79,36.79,168614.0,26.6664,26.6809,26.6592,26.6592,168614.0
2018-01-22 15:10:00,36.79,36.8,36.77,36.78,218404.0,26.6592,26.6664,26.6447,26.652,218404.0
2018-01-22 15:20:00,36.79,36.8,36.78,36.79,261010.0,26.6592,26.6664,26.652,26.6592,261010.0
2018-01-22 15:30:00,36.8,36.82,36.79,36.8,315242.0,26.6664,26.6809,26.6592,26.6664,315242.0
2018-01-22 15:40:00,36.8,36.83,36.78,36.83,565219.0,26.6664,26.6882,26.652,26.6882,565219.0
2018-01-22 15:50:00,36.82,36.92,36.8,36.92,2027510.0,26.6809,26.7534,26.6664,26.7534,2027510.0
2018-01-23 09:30:00,36.82,36.82,36.54,36.72,1085177.0,26.6809,26.6809,26.478,26.6085,1085177.0
2018-01-23 09:40:00,36.72,36.87,36.7,36.85,662510.0,26.6085,26.7172,26.594,26.7027,662510.0
2018-01-23 09:50:00,36.84,36.95,36.79,36.88,457343.0,26.6954,26.7751,26.6592,26.7244,457343.0
2018-01-23 10:00:00,36.88,36.9,36.8,36.83,420311.0,26.7244,26.7389,26.6664,26.6882,420311.0
2018-01-23 10:10:00,36.83,36.92,36.8,36.91,429667.0,26.6882,26.7534,26.6664,26.7462,429667.0
2018-01-23 10:20:00,36.91,36.93,36.85,36.91,592958.0,26.7462,26.7606,26.7027,26.7462,592958.0
2018-01-23 10:30:00,36.91,36.94,36.89,36.92,344573.0,26.7462,26.7679,26.7317,26.7534,344573.0
2018-01-23 10:40:00,36.93,36.97,36.91,36.93,333466.0,26.7606,26.7896,26.7462,26.7606,333466.0
2018-01-23 10:50:00,36.93,37.05,36.93,37.02,531656.0,26.7606,26.8476,26.7606,26.8259,531656.0
2018-01-23 11:00:00,37.01,37.03,36.99,37.01,372226.0,26.8186,26.8331,26.8041,26.8186,372226.0
2018-01-23 11:10:00,37.01,37.02,36.97,37.01,304498.0,26.8186,26.8259,26.7896,26.8186,304498.0
2018-01-23 11:20:00,37.01,37.05,36.99,37.05,302465.0,26.8186,26.8476,26.8041,26.8476,302465.0
2018-01-23 11:30:00,37.05,37.07,37.03,37.07,298788.0,26.8476,26.8621,26.8331,26.8621,298788.0
2018-01-23 11:40:00,37.07,37.08,37.02,37.04,374914.0,26.8621,26.8693,26.8259,26.8404,374914.0
2018-01-23 11:50:00,37.03,37.05,36.94,36.94,424857.0,26.8331,26.8476,26.7679,26.7679,424857.0
2018-01-23 12:00:00,36.95,36.95,36.9,36.91,376767.0,26.7751,26.7751,26.7389,26.7462,376767.0
2018-01-23 12:10:00,36.91,36.93,36.89,36.93,324439.0,26.7462,26.7606,26.7317,26.7606,324439.0
2018-01-23 12:20:00,36.93,36.94,36.89,36.9,271141.0,26.7606,26.7679,26.7317,26.7389,271141.0
2018-01-23 12:30:00,36.9,36.95,36.89,36.93,165608.0,26.7389,26.7751,26.7317,26.7606,165608.0
2018-01-23 12:40:00,36.93,36.94,36.91,36.93,168596.0,26.7606,26.7679,26.7462,26.7606,168596.0
2018-01-23 12:50:00,36.93,36.97,36.92,36.95,184396.0,26.7606,26.7896,26.7534,26.7751,184396.0
2018-01-23 13:00:00,36.95,37.01,36.95,36.98,206036.0,26.7751,26.8186,26.7751,26.7969,206036.0
2018-01-23 13:10:00,36.98,37.04,36.97,37.02,237956.0,26.7969,26.8404,26.7896,26.8259,237956.0
2018-01-23 13:20:00,37.01,37.07,37.0,37.05,241701.0,26.8186,26.8621,26.8114,26.8476,241701.0
2018-01-23 13:30:00,37.05,37.05,37.01,37.02,171334.0,26.8476,26.8476,26.8186,26.8259,171334.0
2018-01-23 13:40:00,37.02,37.06,37.01,37.02,265782.0,26.8259,26.8549,26.8186,26.8259,265782.0
2018-01-23 13:50:00,37.03,37.06,37.01,37.04,229743.0,26.8331,26.8549,26.8186,26.8404,229743.0
2018-01-23 14:00:00,37.05,37.05,36.99,36.99,230132.0,26.8476,26.8476,26.8041,26.8041,230132.0
2018-01-23 14:10:00,37.0,37.01,36.98,37.01,213516.0,26.8114,26.8186,26.7969,26.8186,213516.0
2018-01-23 14:20:00,37.01,37.02,36.98,37.01,207179.0,26.8186,26.8259,26.7969,26.8186,207179.0
2018-01-23 14:30:00,37.01,37.01,36.97,36.98,160671.0,26.8186,26.8186,26.7896,26.7969,160671.0
2018-01-23 14:40:00,36.99,37.0,36.95,36.95,406914.0,26.8041,26.8114,26.7751,26.7751,406914.0
2018-01-23 14:50:00,36.95,36.99,36.94,36.98,194507.0,26.7751,26.8041,26.7679,26.7969,194507.0
2018-01-23 15:00:00,36.98,36.99,36.91,36.93,228313.0,26.7969,26.8041,26.7462,26.7606,228313.0
2018-01-23 15:10:00,36.93,36.93,36.86,36.88,283071.0,26.7606,26.7606,26.7099,26.7244,283071.0
2018-01-23 15:20:00,36.88,36.91,36.86,36.91,344802.0,26.7244,26.7462,26.7099,26.7462,344802.0
2018-01-23 15:30:00,36.91,36.92,36.84,36.87,362528.0,26.7462,26.7534,26.6954,26.7172,362528.0
2018-01-23 15:40:00,36.87,36.91,36.85,36.91,499620.0,26.7172,26.7462,26.7027,26.7462,499620.0
2018-01-23 15:50:00,36.91,36.91,36.81,36.84,1366052.0,26.7462,26.7462,26.6737,26.6954,1366052.0
2018-01-24 09:30:00,36.99,37.03,36.93,36.96,735377.0,26.8041,26.8331,26.7606,26.7824,735377.0
2018-01-24 09:40:00,36.96,37.06,36.93,37.06,534107.0,26.7824,26.8549,26.7606,26.8549,534107.0
2018-01-24 09:50:00,37.06,37.08,36.99,37.01,291318.0,26.8549,26.8693,26.8041,26.8186,291318.0
2018-01-24 10:00:00,37.02,37.07,36.98,37.05,355007.0,26.8259,26.8621,26.7969,26.8476,355007.0
2018-01-24 10:10:00,37.05,37.06,37.01,37.02,276866.0,26.8476,26.8549,26.8186,26.8259,276866.0
2018-01-24 10:20:00,37.02,37.03,36.98,37.02,250278.0,26.8259,26.8331,26.7969,26.8259,250278.0
2018-01-24 10:30:00,37.02,37.03,36.95,36.95,326419.0,26.8259,26.8331,26.7751,26.7751,326419.0
2018-01-24 10:40:00,36.96,36.99,36.93,36.96,351143.0,26.7824,26.8041,26.7606,26.7824,351143.0
2018-01-24 10:50:00,36.95,36.97,36.91,36.93,570653.0,26.7751,26.7896,26.7462,26.7606,570653.0
2018-01-24 11:00:00,36.93,36.99,36.92,36.95,249667.0,26.7606,26.8041,26.7534,26.7751,249667.0
2018-01-24 11:10:00,36.96,36.97,36.9,36.95,514579.0,26.7824,26.7896,26.7389,26.7751,514579.0
2018-01-24 11:20:00,36.95,37.0,36.91,36.93,351294.0,26.7751,26.8114,26.7462,26.7606,351294.0
2018-01-24 11:30:00,36.94,36.95,36.82,36.85,507186.0,26.7679,26.7751,26.6809,26.7027,507186.0
2018-01-24 11:40:00,36.85,36.91,36.85,36.85,209015.0,26.7027,26.7462,26.7027,26.7027,209015.0
2018-01-24 11:50:00,36.85,36.88,36.83,36.86,271184.0,26.7027,26.7244,26.6882,26.7099,271184.0
2018-01-24 12:00:00,36.86,36.87,36.82,36.83,279665.0,26.7099,26.7172,26.6809,26.6882,279665.0
2018-01-24 12:10:00,36.83,36.83,36.78,36.79,301277.0,26.6882,26.6882,26.652,26.6592,301277.0
2018-01-24 12:20:00,36.8,36.8,36.75,36.77,202409.0,26.6664,26.6664,26.6302,26.6447,202409.0
2018-01-24 12:30:00,36.77,36.82,36.73,36.77,287666.0,26.6447,26.6809,26.6157,26.6447,287666.0
2018-01-24 12:40:00,36.77,36.85,36.75,36.85,187412.0,26.6447,26.7027,26.6302,26.7027,187412.0
2018-01-24 12:50:00,36.85,36.87,36.82,36.86,169266.0,26.7027,26.7172,26.6809,26.7099,169266.0
2018-01-24 13:00:00,36.85,36.85,36.77,36.78,197025.0,26.7027,26.7027,26.6447,26.652,197025.0
2018-01-24 13:10:00,36.78,36.82,36.74,36.77,265668.0,26.652,26.6809,26.623,26.6447,265668.0
2018-01-24 13:20:00,36.76,36.84,36.75,36.81,209540.0,26.6375,26.6954,26.6302,26.6737,209540.0
2018-01-24 13:30:00,36.82,36.88,36.81,36.85,260090.0,26.6809,26.7244,26.6737,26.7027,260090.0
2018-01-24 13:40:00,36.85,36.89,36.84,36.88,215930.0,26.7027,26.7317,26.6954,26.7244,215930.0
2018-01-24 13:50:00,36.88,36.9,36.85,36.89,252465.0,26.7244,26.7389,26.7027,26.7317,252465.0
2018-01-24 14:00:00,36.89,36.92,36.86,36.89,224446.0,26.7317,26.7534,26.7099,26.7317,224446.0
2018-01-24 14:10:00,36.89,36.95,36.88,36.92,428960.0,26.7317,26.7751,26.7244,26.7534,428960.0
2018-01-24 14:20:00,36.92,36.92,36.88,36.91,193030.0,26.7534,26.7534,26.7244,26.7462,193030.0
2018-01-24 14:30:00,36.91,36.94,36.88,36.93,314625.0,26.7462,26.7679,26.7244,26.7606,314625.0
2018-01-24 14:40:00,36.93,36.93,36.9,36.91,284169.0,26.7606,26.7606,26.7389,26.7462,284169.0
2018-01-24 14:50:00,36.91,36.92,36.89,36.89,161187.0,26.7462,26.7534,26.7317,26.7317,161187.0
2018-01-24 15:00:00,36.89,36.9,36.86,36.86,245561.0,26.7317,26.7389,26.7099,26.7099,245561.0
2018-01-24 15:10:00,36.86,36.88,36.84,36.87,273186.0,26.7099,26.7244,26.6954,26.7172,273186.0
2018-01-24 15:20:00,36.87,36.87,36.83,36.85,474156.0,26.7172,26.7172,26.6882,26.7027,474156.0
2018-01-24 15:30:00,36.84,36.91,36.84,36.9,432053.0,26.6954,26.7462,26.6954,26.7389,432053.0
2018-01-24 15:40:00,36.89,36.99,36.88,36.95,746642.0,26.7317,26.8041,26.7244,26.7751,746642.0
2018-01-24 15:50:00,36.95,36.96,36.91,36.93,1053996.0,26.7751,26.7824,26.7462,26.7606,1053996.0
2018-01-25 09:30:00,36.97,37.25,36.9,36.95,1071176.0,26.7896,26.9925,26.7389,26.7751,1071176.0
2018-01-25 09:40:00,36.95,37.04,36.93,37.04,480767.0,26.7751,26.8404,26.7606,26.8404,480767.0
2018-01-25 09:50:00,37.04,37.05,36.96,36.99,349924.0,26.8404,26.8476,26.7824,26.8041,349924.0
2018-01-25 10:00:00,37.0,37.09,36.94,37.01,452293.0,26.8114,26.8766,26.7679,26.8186,452293.0
2018-01-25 10:10:00,37.01,37.05,36.98,37.03,274669.0,26.8186,26.8476,26.7969,26.8331,274669.0
2018-01-25 10:20:00,37.02,37.07,37.0,37.05,239642.0,26.8259,26.8621,26.8114,26.8476,239642.0
2018-01-25 10:30:00,37.05,37.07,37.03,37.07,254309.0,26.8476,26.8621,26.8331,26.8621,254309.0
2018-01-25 10:40:00,37.06,37.1,37.02,37.08,339744.0,26.8549,26.8838,26.8259,26.8693,339744.0
2018-01-25 10:50:00,37.08,37.12,37.05,37.09,382453.0,26.8693,26.8983,26.8476,26.8766,382453.0
2018-01-25 11:00:00,37.09,37.11,37.06,37.08,296926.0,26.8766,26.8911,26.8549,26.8693,296926.0
2018-01-25 11:10:00,37.08,37.12,37.07,37.08,369489.0,26.8693,26.8983,26.8621,26.8693,369489.0
2018-01-25 11:20:00,37.07,37.1,37.05,37.05,265172.0,26.8621,26.8838,26.8476,26.8476,265172.0
2018-01-25 11:30:00,37.06,37.06,37.01,37.04,229861.0,26.8549,26.8549,26.8186,26.8404,229861.0
2018-01-25 11:40:00,37.04,37.12,37.03,37.12,564393.0,26.8404,26.8983,26.8331,26.8983,564393.0
2018-01-25 11:50:00,37.12,37.14,37.09,37.09,221215.0,26.8983,26.9128,26.8766,26.8766,221215.0
2018-01-25 12:00:00,37.09,37.14,37.08,37.1,166828.0,26.8766,26.9128,26.8693,26.8838,166828.0
2018-01-25 12:10:00,37.1,37.17,37.1,37.16,252668.0,26.8838,26.9346,26.8838,26.9273,252668.0
2018-01-25 12:20:00,37.16,37.17,37.11,37.14,172197.0,26.9273,26.9346,26.8911,26.9128,172197.0
2018-01-25 12:30:00,37.14,37.15,37.08,37.11,258392.0,26.9128,26.9201,26.8693,26.8911,258392.0
2018-01-25 12:40:00,37.11,37.19,37.1,37.18,483689.0,26.8911,26.9491,26.8838,26.9418,483689.0
2018-01-25 12:50:00,37.19,37.28,37.18,37.27,1375797.0,26.9491,27.0143,26.9418,27.007,1375797.0
2018-01-25 13:00:00,37.27,37.32,37.25,37.3,912412.0,27.007,27.0433,26.9925,27.0288,912412.0
2018-01-25 13:10:00,37.31,37.34,37.3,37.33,306090.0,27.036,27.0577,27.0288,27.0505,306090.0
2018-01-25 13:20:00,37.33,37.34,37.22,37.22,303657.0,27.0505,27.0577,26.9708,26.9708,303657.0
2018-01-25 13:30:00,37.23,37.24,37.16,37.21,407254.0,26.978,26.9853,26.9273,26.9635,407254.0
2018-01-25 13:40:00,37.21,37.25,37.2,37.22,206545.0,26.9635,26.9925,26.9563,26.9708,206545.0
2018-01-25 13:50:00,37.22,37.23,37.18,37.2,201788.0,26.9708,26.978,26.9418,26.9563,201788.0
2018-01-25 14:00:00,37.2,37.23,37.18,37.23,204903.0,26.9563,26.978,26.9418,26.978,204903.0
2018-01-25 14:10:00,37.23,37.23,37.14,37.18,360393.0,26.978,26.978,26.9128,26.9418,360393.0
2018-01-25 14:20:00,37.18,37.21,37.16,37.18,229758.0,26.9418,26.9635,26.9273,26.9418,229758.0
2018-01-25 14:30:00,37.18,37.19,37.15,37.16,202920.0,26.9418,26.9491,26.9201,26.9273,202920.0
2018-01-25 14:40:00,37.16,37.18,37.13,37.16,190404.0,26.9273,26.9418,26.9056,26.9273,190404.0
2018-01-25 14:50:00,37.16,37.17,37.12,37.16,256997.0,26.9273,26.9346,26.8983,26.9273,256997.0
2018-01-25 15:00:00,37.16,37.2,37.14,37.16,242913.0,26.9273,26.9563,26.9128,26.9273,242913.0
2018-01-25 15:10:00,37.16,37.19,37.13,37.18,301396.0,26.9273,26.9491,26.9056,26.9418,301396.0
2018-01-25 15:20:00,37.19,37.22,37.18,37.2,347809.0,26.9491,26.9708,26.9418,26.9563,347809.0
2018-01-25 15:30:00,37.2,37.23,37.18,37.23,516312.0,26.9563,26.978,26.9418,26.978,516312.0
2018-01-25 15:40:00,37.23,37.26,37.21,37.22,382151.0,26.978,26.9998,26.9635,26.9708,382151.0
2018-01-25 15:50:00,37.21,37.25,37.19,37.24,1110693.0,26.9635,26.9925,26.9491,26.9853,1110693.0
2018-01-26 09:30:00,37.3,37.64,37.3,37.6,1824300.0,27.0288,27.2751,27.0288,27.2462,1824300.0
2018-01-26 09:40:00,37.61,37.89,37.56,37.88,1109497.0,27.2534,27.4563,27.2172,27.449,1109497.0
2018-01-26 09:50:00,37.88,38.2,37.87,38.05,1946694.0,27.449,27.6809,27.4418,27.5722,1946694.0
2018-01-26 10:00:00,38.04,38.23,38.0,38.16,1246723.0,27.565,27.7027,27.536,27.6519,1246723.0
2018-01-26 10:10:00,38.16,38.18,38.07,38.18,748624.0,27.6519,27.6664,27.5867,27.6664,748624.0
2018-01-26 10:20:00,38.18,38.24,38.11,38.17,898964.0,27.6664,27.7099,27.6157,27.6592,898964.0
2018-01-26 10:30:00,38.17,38.23,38.16,38.18,736203.0,27.6592,27.7027,27.6519,27.6664,736203.0
2018-01-26 10:40:00,38.18,38.45,38.17,38.41,1362932.0,27.6664,27.8621,27.6592,27.8331,1362932.0
2018-01-26 10:50:00,38.42,38.43,38.27,38.31,635247.0,27.8403,27.8476,27.7317,27.7606,635247.0
2018-01-26 11:00:00,38.31,38.39,38.29,38.38,907474.0,27.7606,27.8186,27.7461,27.8114,907474.0
2018-01-26 11:10:00,38.38,38.42,38.29,38.41,762183.0,27.8114,27.8403,27.7461,27.8331,762183.0
2018-01-26 11:20:00,38.41,38.47,38.4,38.44,677616.0,27.8331,27.8766,27.8259,27.8548,677616.0
2018-01-26 11:30:00,38.44,38.46,38.41,38.44,962330.0,27.8548,27.8693,27.8331,27.8548,962330.0
2018-01-26 11:40:00,38.43,38.44,38.3,38.37,712489.0,27.8476,27.8548,27.7534,27.8041,712489.0
2018-01-26 11:50:00,38.37,38.41,38.33,38.4,576417.0,27.8041,27.8331,27.7751,27.8259,576417.0
2018-01-26 12:00:00,38.4,38.46,38.35,38.46,818909.0,27.8259,27.8693,27.7896,27.8693,818909.0
2018-01-26 12:10:00,38.46,38.53,38.45,38.51,1004313.0,27.8693,27.9201,27.8621,27.9056,1004313.0
2018-01-26 12:20:00,38.52,38.58,38.51,38.57,970014.0,27.9128,27.9563,27.9056,27.949,970014.0
2018-01-26 12:30:00,38.56,38.64,38.53,38.62,848367.0,27.9418,27.9998,27.9201,27.9853,848367.0
2018-01-26 12:40:00,38.62,38.69,38.6,38.69,577086.0,27.9853,28.036,27.9708,28.036,577086.0
2018-01-26 12:50:00,38.69,38.86,38.68,38.84,1574226.0,28.036,28.1592,28.0288,28.1447,1574226.0
2018-01-26 13:00:00,38.85,38.91,38.83,38.86,868670.0,28.1519,28.1954,28.1374,28.1592,868670.0
2018-01-26 13:10:00,38.86,38.91,38.74,38.76,792060.0,28.1592,28.1954,28.0722,28.0867,792060.0
2018-01-26 13:20:00,38.75,38.83,38.73,38.74,613595.0,28.0795,28.1374,28.065,28.0722,613595.0
2018-01-26 13:30:00,38.74,38.78,38.71,38.75,622233.0,28.0722,28.1012,28.0505,28.0795,622233.0
2018-01-26 13:40:00,38.76,38.82,38.74,38.79,600520.0,28.0867,28.1302,28.0722,28.1085,600520.0
2018-01-26 13:50:00,38.8,38.93,38.78,38.93,657622.0,28.1157,28.2099,28.1012,28.2099,657622.0
2018-01-26 14:00:00,38.93,38.94,38.77,38.77,827496.0,28.2099,28.2172,28.094,28.094,827496.0
2018-01-26 14:10:00,38.77,38.82,38.73,38.79,569165.0,28.094,28.1302,28.065,28.1085,569165.0
2018-01-26 14:20:00,38.8,38.92,38.76,38.88,769711.0,28.1157,28.2027,28.0867,28.1737,769711.0
2018-01-26 14:30:00,38.89,38.99,38.84,38.97,1015190.0,28.1809,28.2534,28.1447,28.2389,1015190.0
2018-01-26 14:40:00,38.97,38.98,38.88,38.94,729502.0,28.2389,28.2461,28.1737,28.2172,729502.0
2018-01-26 14:50:00,38.93,38.98,38.89,38.96,604969.0,28.2099,28.2461,28.1809,28.2317,604969.0
2018-01-26 15:00:00,38.96,39.07,38.94,39.06,1077295.0,28.2317,28.3114,28.2172,28.3041,1077295.0
2018-01-26 15:10:00,39.05,39.09,38.98,39.02,765663.0,28.2969,28.3259,28.2461,28.2751,765663.0
2018-01-26 15:20:00,39.02,39.04,38.95,38.96,818974.0,28.2751,28.2896,28.2244,28.2317,818974.0
2018-01-26 15:30:00,38.97,39.06,38.96,39.04,983340.0,28.2389,28.3041,28.2317,28.2896,983340.0
2018-01-26 15:40:00,39.04,39.04,38.97,38.97,1108072.0,28.2896,28.2896,28.2389,28.2389,1108072.0
2018-01-26 15:50:00,38.98,39.05,38.95,39.0,2835088.0,28.2461,28.2969,28.2244,28.2606,2835088.0
2018-01-29 09:30:00,39.0,39.13,38.82,39.05,2372780.0,28.2606,28.3548,28.1302,28.2969,2372780.0
2018-01-29 09:40:00,39.05,39.08,38.88,38.89,853790.0,28.2969,28.3186,28.1737,28.1809,853790.0
2018-01-29 09:50:00,38.88,38.97,38.84,38.96,660759.0,28.1737,28.2389,28.1447,28.2317,660759.0
2018-01-29 10:00:00,38.97,39.0,38.82,38.83,874360.0,28.2389,28.2606,28.1302,28.1374,874360.0
2018-01-29 10:10:00,38.82,38.87,38.77,38.81,803918.0,28.1302,28.1664,28.094,28.123,803918.0
2018-01-29 10:20:00,38.81,38.96,38.8,38.95,638734.0,28.123,28.2317,28.1157,28.2244,638734.0
2018-01-29 10:30:00,38.95,39.18,38.94,39.12,1045689.0,28.2244,28.3911,28.2172,28.3476,1045689.0
2018-01-29 10:40:00,39.13,39.2,39.09,39.19,748468.0,28.3548,28.4056,28.3259,28.3983,748468.0
2018-01-29 10:50:00,39.2,39.26,39.12,39.16,948876.0,28.4056,28.449,28.3476,28.3766,948876.0
2018-01-29 11:00:00,39.16,39.19,39.01,39.11,718214.0,28.3766,28.3983,28.2679,28.3403,718214.0
2018-01-29 11:10:00,39.11,39.16,39.09,39.09,457116.0,28.3403,28.3766,28.3259,28.3259,457116.0
2018-01-29 11:20:00,39.09,39.14,39.08,39.13,535091.0,28.3259,28.3621,28.3186,28.3548,535091.0
2018-01-29 11:30:00,39.14,39.19,39.13,39.14,537729.0,28.3621,28.3983,28.3548,28.3621,537729.0
2018-01-29 11:40:00,39.14,39.21,39.09,39.14,476457.0,28.3621,28.4128,28.3259,28.3621,476457.0
2018-01-29 11:50:00,39.14,39.17,39.1,39.11,277433.0,28.3621,28.3838,28.3331,28.3403,277433.0
2018-01-29 12:00:00,39.11,39.12,39.06,39.09,440853.0,28.3403,28.3476,28.3041,28.3259,440853.0
2018-01-29 12:10:00,39.09,39.19,39.08,39.19,736267.0,28.3259,28.3983,28.3186,28.3983,736267.0
2018-01-29 12:20:00,39.19,39.23,39.16,39.21,785749.0,28.3983,28.4273,28.3766,28.4128,785749.0
2018-01-29 12:30:00,39.21,39.29,39.2,39.23,726826.0,28.4128,28.4708,28.4056,28.4273,726826.0
2018-01-29 12:40:00,39.23,39.25,39.21,39.22,363320.0,28.4273,28.4418,28.4128,28.4201,363320.0
2018-01-29 12:50:00,39.22,39.24,39.18,39.22,440908.0,28.4201,28.4345,28.3911,28.4201,440908.0
2018-01-29 13:00:00,39.22,39.26,39.21,39.23,559131.0,28.4201,28.449,28.4128,28.4273,559131.0
2018-01-29 13:10:00,39.23,39.32,39.22,39.3,681746.0,28.4273,28.4925,28.4201,28.478,681746.0
2018-01-29 13:20:00,39.3,39.35,39.3,39.34,490637.0,28.478,28.5143,28.478,28.507,490637.0
2018-01-29 13:30:00,39.34,39.35,39.32,39.33,373213.0,28.507,28.5143,28.4925,28.4998,373213.0
2018-01-29 13:40:00,39.32,39.35,39.31,39.32,429357.0,28.4925,28.5143,28.4853,28.4925,429357.0
2018-01-29 13:50:00,39.32,39.41,39.32,39.37,572831.0,28.4925,28.5577,28.4925,28.5287,572831.0
2018-01-29 14:00:00,39.36,39.39,39.36,39.37,329071.0,28.5215,28.5432,28.5215,28.5287,329071.0
2018-01-29 14:10:00,39.37,39.42,39.36,39.39,492406.0,28.5287,28.565,28.5215,28.5432,492406.0
2018-01-29 14:20:00,39.39,39.4,39.3,39.35,448889.0,28.5432,28.5505,28.478,28.5143,448889.0
2018-01-29 14:30:00,39.34,39.43,39.29,39.34,817437.0,28.507,28.5722,28.4708,28.507,817437.0
2018-01-29 14:40:00,39.34,39.39,39.32,39.36,575395.0,28.507,28.5432,28.4925,28.5215,575395.0
2018-01-29 14:50:00,39.36,39.38,39.34,39.38,397558.0,28.5215,28.536,28.507,28.536,397558.0
2018-01-29 15:00:00,39.38,39.38,39.3,39.37,542283.0,28.536,28.536,28.478,28.5287,542283.0
2018-01-29 15:10:00,39.37,39.37,39.24,39.27,787702.0,28.5287,28.5287,28.4345,28.4563,787702.0
2018-01-29 15:20:00,39.27,39.28,39.22,39.24,837018.0,28.4563,28.4635,28.4201,28.4345,837018.0
2018-01-29 15:30:00,39.23,39.27,39.17,39.2,953415.0,28.4273,28.4563,28.3838,28.4056,953415.0
2018-01-29 15:40:00,39.2,39.21,39.11,39.14,1110904.0,28.4056,28.4128,28.3403,28.3621,1110904.0
2018-01-29 15:50:00,39.13,39.18,39.01,39.01,2619883.0,28.3548,28.3911,28.2679,28.2679,2619883.0
2018-01-30 09:30:00,38.21,38.75,37.92,38.55,2366650.0,27.6882,28.0795,27.478,27.9346,2366650.0
2018-01-30 09:40:00,38.53,38.68,37.69,37.91,1604519.0,27.9201,28.0288,27.3114,27.4708,1604519.0
2018-01-30 09:50:00,37.91,38.19,37.82,37.9,983537.0,27.4708,27.6737,27.4056,27.4635,983537.0
2018-01-30 10:00:00,37.9,37.9,37.57,37.78,1323497.0,27.4635,27.4635,27.2244,27.3766,1323497.0
2018-01-30 10:10:00,37.77,37.91,37.61,37.86,1033232.0,27.3693,27.4708,27.2534,27.4346,1033232.0
2018-01-30 10:20:00,37.86,37.98,37.81,37.86,1372496.0,27.4346,27.5215,27.3983,27.4346,1372496.0
2018-01-30 10:30:00,37.87,38.0,37.77,37.98,1251397.0,27.4418,27.536,27.3693,27.5215,1251397.0
2018-01-30 10:40:00,37.98,38.15,37.93,38.13,1390901.0,27.5215,27.6447,27.4853,27.6302,1390901.0
2018-01-30 10:50:00,38.13,38.15,37.77,37.8,1261309.0,27.6302,27.6447,27.3693,27.3911,1261309.0
2018-01-30 11:00:00,37.8,37.93,37.7,37.91,853951.0,27.3911,27.4853,27.3186,27.4708,853951.0
2018-01-30 11:10:00,37.91,38.0,37.82,37.89,1131615.0,27.4708,27.536,27.4056,27.4563,1131615.0
2018-01-30 11:20:00,37.89,38.25,37.88,38.01,1314482.0,27.4563,27.7172,27.449,27.5433,1314482.0
2018-01-30 11:30:00,38.02,38.1,37.98,37.98,558513.0,27.5505,27.6085,27.5215,27.5215,558513.0
2018-01-30 11:40:00,37.98,38.05,37.88,37.89,444746.0,27.5215,27.5722,27.449,27.4563,444746.0
2018-01-30 11:50:00,37.88,37.96,37.81,37.85,554407.0,27.449,27.507,27.3983,27.4273,554407.0
2018-01-30 12:00:00,37.86,37.91,37.81,37.86,465788.0,27.4346,27.4708,27.3983,27.4346,465788.0
2018-01-30 12:10:00,37.85,37.88,37.79,37.8,403271.0,27.4273,27.449,27.3838,27.3911,403271.0
2018-01-30 12:20:00,37.8,37.82,37.61,37.61,718661.0,27.3911,27.4056,27.2534,27.2534,718661.0
2018-01-30 12:30:00,37.62,37.64,37.53,37.54,811660.0,27.2606,27.2751,27.1954,27.2027,811660.0
2018-01-30 12:40:00,37.54,37.59,37.4,37.43,783182.0,27.2027,27.2389,27.1012,27.123,783182.0
2018-01-30 12:50:00,37.43,37.55,37.41,37.48,640368.0,27.123,27.2099,27.1085,27.1592,640368.0
2018-01-30 13:00:00,37.48,37.49,37.4,37.41,481839.0,27.1592,27.1664,27.1012,27.1085,481839.0
2018-01-30 13:10:00,37.41,37.43,37.35,37.36,1013522.0,27.1085,27.123,27.065,27.0722,1013522.0
2018-01-30 13:20:00,37.36,37.45,37.35,37.43,770342.0,27.0722,27.1375,27.065,27.123,770342.0
2018-01-30 13:30:00,37.42,37.51,37.35,37.5,694055.0,27.1157,27.1809,27.065,27.1737,694055.0
2018-01-30 13:40:00,37.51,37.59,37.5,37.57,906666.0,27.1809,27.2389,27.1737,27.2244,906666.0
2018-01-30 13:50:00,37.57,37.68,37.56,37.59,735537.0,27.2244,27.3041,27.2172,27.2389,735537.0
2018-01-30 14:00:00,37.59,37.65,37.58,37.63,481838.0,27.2389,27.2824,27.2317,27.2679,481838.0
2018-01-30 14:10:00,37.62,37.75,37.6,37.69,554905.0,27.2606,27.3548,27.2462,27.3114,554905.0
2018-01-30 14:20:00,37.68,37.69,37.61,37.66,405511.0,27.3041,27.3114,27.2534,27.2896,405511.0
2018-01-30 14:30:00,37.66,37.67,37.58,37.59,441311.0,27.2896,27.2969,27.2317,27.2389,441311.0
2018-01-30 14:40:00,37.59,37.63,37.52,37.56,823898.0,27.2389,27.2679,27.1882,27.2172,823898.0
2018-01-30 14:50:00,37.57,37.63,37.56,37.63,863015.0,27.2244,27.2679,27.2172,27.2679,863015.0
2018-01-30 15:00:00,37.62,37.68,37.61,37.68,573417.0,27.2606,27.3041,27.2534,27.3041,573417.0
2018-01-30 15:10:00,37.68,37.79,37.67,37.79,1022249.0,27.3041,27.3838,27.2969,27.3838,1022249.0
2018-01-30 15:20:00,37.79,37.83,37.72,37.75,594258.0,27.3838,27.4128,27.3331,27.3548,594258.0
2018-01-30 15:30:00,37.75,37.81,37.72,37.8,1150339.0,27.3548,27.3983,27.3331,27.3911,1150339.0
2018-01-30 15:40:00,37.79,37.91,37.76,37.88,1417318.0,27.3838,27.4708,27.3621,27.449,1417318.0
2018-01-30 15:50:00,37.88,37.98,37.74,37.8,2636931.0,27.449,27.5215,27.3476,27.3911,2636931.0
2018-01-31 09:30:00,37.92,37.99,37.71,37.86,1309349.0,27.478,27.5288,27.3259,27.4346,1309349.0
2018-01-31 09:40:00,37.86,37.94,37.61,37.7,725967.0,27.4346,27.4925,27.2534,27.3186,725967.0
2018-01-31 09:50:00,37.69,37.7,37.36,37.45,1190608.0,27.3114,27.3186,27.0722,27.1375,1190608.0
2018-01-31 10:00:00,37.44,37.45,37.27,37.31,1101045.0,27.1302,27.1375,27.007,27.036,1101045.0
2018-01-31 10:10:00,37.3,37.45,37.21,37.39,652794.0,27.0288,27.1375,26.9635,27.094,652794.0
2018-01-31 10:20:00,37.39,37.43,37.33,37.34,641990.0,27.094,27.123,27.0505,27.0577,641990.0
2018-01-31 10:30:00,37.34,37.46,37.28,37.37,687109.0,27.0577,27.1447,27.0143,27.0795,687109.0
2018-01-31 10:40:00,37.36,37.38,37.27,37.36,579762.0,27.0722,27.0867,27.007,27.0722,579762.0
2018-01-31 10:50:00,37.36,37.38,37.29,37.33,514996.0,27.0722,27.0867,27.0215,27.0505,514996.0
2018-01-31 11:00:00,37.32,37.35,37.29,37.31,375134.0,27.0433,27.065,27.0215,27.036,375134.0
2018-01-31 11:10:00,37.3,37.31,37.18,37.19,606841.0,27.0288,27.036,26.9418,26.9491,606841.0
2018-01-31 11:20:00,37.19,37.24,37.17,37.21,559757.0,26.9491,26.9853,26.9346,26.9635,559757.0
2018-01-31 11:30:00,37.2,37.28,37.2,37.2,532071.0,26.9563,27.0143,26.9563,26.9563,532071.0
2018-01-31 11:40:00,37.21,37.21,37.11,37.15,522303.0,26.9635,26.9635,26.8911,26.9201,522303.0
2018-01-31 11:50:00,37.15,37.18,37.13,37.15,298431.0,26.9201,26.9418,26.9056,26.9201,298431.0
2018-01-31 12:00:00,37.14,37.16,37.07,37.14,693054.0,26.9128,26.9273,26.8621,26.9128,693054.0
2018-01-31 12:10:00,37.14,37.17,37.11,37.16,347681.0,26.9128,26.9346,26.8911,26.9273,347681.0
2018-01-31 12:20:00,37.16,37.26,37.16,37.18,637678.0,26.9273,26.9998,26.9273,26.9418,637678.0
2018-01-31 12:30:00,37.18,37.24,37.15,37.16,602340.0,26.9418,26.9853,26.9201,26.9273,602340.0
2018-01-31 12:40:00,37.16,37.21,37.12,37.2,321161.0,26.9273,26.9635,26.8983,26.9563,321161.0
2018-01-31 12:50:00,37.19,37.2,37.16,37.19,444676.0,26.9491,26.9563,26.9273,26.9491,444676.0
2018-01-31 13:00:00,37.19,37.21,37.11,37.12,262068.0,26.9491,26.9635,26.8911,26.8983,262068.0
2018-01-31 13:10:00,37.12,37.13,37.07,37.08,393451.0,26.8983,26.9056,26.8621,26.8693,393451.0
2018-01-31 13:20:00,37.08,37.15,37.06,37.13,326773.0,26.8693,26.9201,26.8549,26.9056,326773.0
2018-01-31 13:30:00,37.13,37.15,37.12,37.14,224450.0,26.9056,26.9201,26.8983,26.9128,224450.0
2018-01-31 13:40:00,37.13,37.14,37.09,37.11,343229.0,26.9056,26.9128,26.8766,26.8911,343229.0
2018-01-31 13:50:00,37.11,37.17,37.07,37.14,329142.0,26.8911,26.9346,26.8621,26.9128,329142.0
2018-01-31 14:00:00,37.14,37.24,37.1,37.12,419403.0,26.9128,26.9853,26.8838,26.8983,419403.0
2018-01-31 14:10:00,37.12,37.14,37.01,37.02,476828.0,26.8983,26.9128,26.8186,26.8259,476828.0
2018-01-31 14:20:00,37.02,37.04,36.94,36.98,848803.0,26.8259,26.8404,26.7679,26.7969,848803.0
2018-01-31 14:30:00,36.99,37.0,36.93,36.95,406875.0,26.8041,26.8114,26.7606,26.7751,406875.0
2018-01-31 14:40:00,36.95,36.99,36.83,36.89,632686.0,26.7751,26.8041,26.6882,26.7317,632686.0
2018-01-31 14:50:00,36.9,37.01,36.85,37.01,715650.0,26.7389,26.8186,26.7027,26.8186,715650.0
2018-01-31 15:00:00,37.01,37.07,36.97,37.05,1041606.0,26.8186,26.8621,26.7896,26.8476,1041606.0
2018-01-31 15:10:00,37.05,37.09,37.0,37.05,724080.0,26.8476,26.8766,26.8114,26.8476,724080.0
2018-01-31 15:20:00,37.05,37.07,37.01,37.07,406703.0,26.8476,26.8621,26.8186,26.8621,406703.0
2018-01-31 15:30:00,37.07,37.16,37.06,37.16,862403.0,26.8621,26.9273,26.8549,26.9273,862403.0
2018-01-31 15:40:00,37.16,37.31,37.15,37.21,1793769.0,26.9273,27.036,26.9201,26.9635,1793769.0
2018-01-31 15:50:00,37.2,37.21,37.04,37.07,2344787.0,26.9563,26.9635,26.8404,26.8621,2344787.0
2018-02-01 09:30:00,36.61,36.9,36.61,36.64,1085714.0,26.7737,26.9858,26.7737,26.7956,1085714.0
2018-02-01 09:40:00,36.64,36.75,36.63,36.7,683925.0,26.7956,26.8761,26.7883,26.8395,683925.0
2018-02-01 09:50:00,36.7,36.96,36.67,36.86,805420.0,26.8395,27.0296,26.8175,26.9565,805420.0
2018-02-01 10:00:00,36.85,36.93,36.79,36.93,404047.0,26.9492,27.0077,26.9053,27.0077,404047.0
2018-02-01 10:10:00,36.92,36.93,36.78,36.89,435646.0,27.0004,27.0077,26.898,26.9784,435646.0
2018-02-01 10:20:00,36.88,36.96,36.84,36.88,773733.0,26.9711,27.0296,26.9419,26.9711,773733.0
2018-02-01 10:30:00,36.88,36.9,36.82,36.89,525757.0,26.9711,26.9858,26.9272,26.9784,525757.0
2018-02-01 10:40:00,36.89,36.89,36.8,36.83,598367.0,26.9784,26.9784,26.9126,26.9346,598367.0
2018-02-01 10:50:00,36.83,36.83,36.74,36.81,901247.0,26.9346,26.9346,26.8687,26.9199,901247.0
2018-02-01 11:00:00,36.81,37.05,36.81,37.05,498905.0,26.9199,27.0955,26.9199,27.0955,498905.0
2018-02-01 11:10:00,37.05,37.07,36.96,37.02,526141.0,27.0955,27.1101,27.0296,27.0735,526141.0
2018-02-01 11:20:00,37.02,37.12,37.01,37.09,584227.0,27.0735,27.1466,27.0662,27.1247,584227.0
2018-02-01 11:30:00,37.08,37.33,37.08,37.27,672116.0,27.1174,27.3002,27.1174,27.2563,672116.0
2018-02-01 11:40:00,37.27,37.4,37.26,37.28,1031135.0,27.2563,27.3514,27.249,27.2637,1031135.0
2018-02-01 11:50:00,37.29,37.31,37.2,37.21,299002.0,27.271,27.2856,27.2051,27.2125,299002.0
2018-02-01 12:00:00,37.21,37.25,37.19,37.21,290618.0,27.2125,27.2417,27.1978,27.2125,290618.0
2018-02-01 12:10:00,37.2,37.3,37.19,37.28,483440.0,27.2051,27.2783,27.1978,27.2637,483440.0
2018-02-01 12:20:00,37.28,37.35,37.26,37.29,328349.0,27.2637,27.3148,27.249,27.271,328349.0
2018-02-01 12:30:00,37.29,37.34,37.26,37.34,248609.0,27.271,27.3075,27.249,27.3075,248609.0
2018-02-01 12:40:00,37.34,37.35,37.3,37.31,303667.0,27.3075,27.3148,27.2783,27.2856,303667.0
2018-02-01 12:50:00,37.31,37.32,37.28,37.3,152541.0,27.2856,27.2929,27.2637,27.2783,152541.0
2018-02-01 13:00:00,37.3,37.33,37.26,37.27,536477.0,27.2783,27.3002,27.249,27.2563,536477.0
2018-02-01 13:10:00,37.27,37.31,37.26,37.31,248236.0,27.2563,27.2856,27.249,27.2856,248236.0
2018-02-01 13:20:00,37.3,37.37,37.29,37.34,304307.0,27.2783,27.3295,27.271,27.3075,304307.0
2018-02-01 13:30:00,37.34,37.34,37.27,37.29,197944.0,27.3075,27.3075,27.2563,27.271,197944.0
2018-02-01 13:40:00,37.29,37.29,37.15,37.16,474087.0,27.271,27.271,27.1686,27.1759,474087.0
2018-02-01 13:50:00,37.15,37.17,37.06,37.13,530546.0,27.1686,27.1832,27.1028,27.154,530546.0
2018-02-01 14:00:00,37.13,37.22,37.12,37.16,385893.0,27.154,27.2198,27.1466,27.1759,385893.0
2018-02-01 14:10:00,37.16,37.17,37.03,37.03,350023.0,27.1759,27.1832,27.0808,27.0808,350023.0
2018-02-01 14:20:00,37.03,37.04,36.89,36.95,875729.0,27.0808,27.0881,26.9784,27.0223,875729.0
2018-02-01 14:30:00,36.94,37.01,36.94,36.98,361155.0,27.015,27.0662,27.015,27.0443,361155.0
2018-02-01 14:40:00,36.98,37.01,36.95,36.95,353425.0,27.0443,27.0662,27.0223,27.0223,353425.0
2018-02-01 14:50:00,36.96,36.97,36.91,36.93,250262.0,27.0296,27.0369,26.9931,27.0077,250262.0
2018-02-01 15:00:00,36.93,36.94,36.89,36.91,385294.0,27.0077,27.015,26.9784,26.9931,385294.0
2018-02-01 15:10:00,36.91,36.92,36.81,36.83,637843.0,26.9931,27.0004,26.9199,26.9346,637843.0
2018-02-01 15:20:00,36.82,36.86,36.78,36.8,533875.0,26.9272,26.9565,26.898,26.9126,533875.0
2018-02-01 15:30:00,36.8,36.86,36.75,36.82,618371.0,26.9126,26.9565,26.8761,26.9272,618371.0
2018-02-01 15:40:00,36.81,36.82,36.72,36.72,1070698.0,26.9199,26.9272,26.8541,26.8541,1070698.0
2018-02-01 15:50:00,36.73,36.85,36.66,36.82,2693627.0,26.8614,26.9492,26.8102,26.9272,2693627.0
2018-02-02 09:30:00,36.6,36.9,36.53,36.78,1060124.0,26.7664,26.9858,26.7152,26.898,1060124.0
2018-02-02 09:40:00,36.77,36.84,36.72,36.81,687678.0,26.8907,26.9419,26.8541,26.9199,687678.0
2018-02-02 09:50:00,36.81,36.89,36.74,36.84,710094.0,26.9199,26.9784,26.8687,26.9419,710094.0
2018-02-02 10:00:00,36.83,36.89,36.73,36.86,1036879.0,26.9346,26.9784,26.8614,26.9565,1036879.0
2018-02-02 10:10:00,36.85,37.0,36.82,36.98,424918.0,26.9492,27.0589,26.9272,27.0443,424918.0
2018-02-02 10:20:00,36.97,37.17,36.93,37.12,734787.0,27.0369,27.1832,27.0077,27.1466,734787.0
2018-02-02 10:30:00,37.11,37.18,37.1,37.13,456608.0,27.1393,27.1905,27.132,27.154,456608.0
2018-02-02 10:40:00,37.13,37.23,37.12,37.22,636186.0,27.154,27.2271,27.1466,27.2198,636186.0
2018-02-02 10:50:00,37.22,37.25,37.15,37.18,380614.0,27.2198,27.2417,27.1686,27.1905,380614.0
2018-02-02 11:00:00,37.17,37.17,37.09,37.15,391785.0,27.1832,27.1832,27.1247,27.1686,391785.0
2018-02-02 11:10:00,37.16,37.2,37.09,37.1,331723.0,27.1759,27.2051,27.1247,27.132,331723.0
2018-02-02 11:20:00,37.1,37.14,37.07,37.07,399752.0,27.132,27.1613,27.1101,27.1101,399752.0
2018-02-02 11:30:00,37.07,37.14,37.07,37.11,422753.0,27.1101,27.1613,27.1101,27.1393,422753.0
2018-02-02 11:40:00,37.12,37.12,37.06,37.09,425839.0,27.1466,27.1466,27.1028,27.1247,425839.0
2018-02-02 11:50:00,37.09,37.2,37.07,37.11,413332.0,27.1247,27.2051,27.1101,27.1393,413332.0
2018-02-02 12:00:00,37.11,37.15,37.05,37.14,380976.0,27.1393,27.1686,27.0955,27.1613,380976.0
2018-02-02 12:10:00,37.14,37.16,37.12,37.15,328134.0,27.1613,27.1759,27.1466,27.1686,328134.0
2018-02-02 12:20:00,37.15,37.2,37.13,37.19,377726.0,27.1686,27.2051,27.154,27.1978,377726.0
2018-02-02 12:30:00,37.19,37.2,37.07,37.09,180828.0,27.1978,27.2051,27.1101,27.1247,180828.0
2018-02-02 12:40:00,37.09,37.11,37.04,37.05,222155.0,27.1247,27.1393,27.0881,27.0955,222155.0
2018-02-02 12:50:00,37.04,37.05,36.98,37.0,215780.0,27.0881,27.0955,27.0443,27.0589,215780.0
2018-02-02 13:00:00,36.99,36.99,36.94,36.95,443839.0,27.0516,27.0516,27.015,27.0223,443839.0
2018-02-02 13:10:00,36.96,36.99,36.94,36.96,384897.0,27.0296,27.0516,27.015,27.0296,384897.0
2018-02-02 13:20:00,36.97,36.97,36.88,36.89,393455.0,27.0369,27.0369,26.9711,26.9784,393455.0
2018-02-02 13:30:00,36.89,36.9,36.76,36.79,439919.0,26.9784,26.9858,26.8834,26.9053,439919.0
2018-02-02 13:40:00,36.79,36.81,36.66,36.69,436022.0,26.9053,26.9199,26.8102,26.8322,436022.0
2018-02-02 13:50:00,36.68,36.76,36.68,36.73,207914.0,26.8249,26.8834,26.8249,26.8614,207914.0
2018-02-02 14:00:00,36.74,36.74,36.69,36.7,211678.0,26.8687,26.8687,26.8322,26.8395,211678.0
2018-02-02 14:10:00,36.7,36.7,36.59,36.61,408032.0,26.8395,26.8395,26.759,26.7737,408032.0
2018-02-02 14:20:00,36.6,36.66,36.57,36.61,420126.0,26.7664,26.8102,26.7444,26.7737,420126.0
2018-02-02 14:30:00,36.61,36.71,36.55,36.58,526543.0,26.7737,26.8468,26.7298,26.7517,526543.0
2018-02-02 14:40:00,36.58,36.6,36.54,36.56,369774.0,26.7517,26.7664,26.7225,26.7371,369774.0
2018-02-02 14:50:00,36.56,36.6,36.51,36.53,629982.0,26.7371,26.7664,26.7005,26.7152,629982.0
2018-02-02 15:00:00,36.53,36.64,36.51,36.58,531134.0,26.7152,26.7956,26.7005,26.7517,531134.0
2018-02-02 15:10:00,36.58,36.72,36.58,36.66,434880.0,26.7517,26.8541,26.7517,26.8102,434880.0
2018-02-02 15:20:00,36.66,36.7,36.64,36.65,386642.0,26.8102,26.8395,26.7956,26.8029,386642.0
2018-02-02 15:30:00,36.65,36.69,36.56,36.66,577014.0,26.8029,26.8322,26.7371,26.8102,577014.0
2018-02-02 15:40:00,36.66,36.67,36.55,36.59,756578.0,26.8102,26.8175,26.7298,26.759,756578.0
2018-02-02 15:50:00,36.6,36.64,36.51,36.54,2164642.0,26.7664,26.7956,26.7005,26.7225,2164642.0
2018-02-05 09:30:00,36.48,36.7,36.36,36.38,1392017.0,26.6786,26.8395,26.5908,26.6055,1392017.0
2018-02-05 09:40:00,36.37,36.41,36.21,36.29,544089.0,26.5982,26.6274,26.4811,26.5396,544089.0
2018-02-05 09:50:00,36.29,36.38,36.14,36.16,433644.0,26.5396,26.6055,26.4299,26.4446,433644.0
2018-02-05 10:00:00,36.15,36.19,36.05,36.15,451066.0,26.4373,26.4665,26.3641,26.4373,451066.0
2018-02-05 10:10:00,36.14,36.31,36.12,36.31,591786.0,26.4299,26.5543,26.4153,26.5543,591786.0
2018-02-05 10:20:00,36.31,36.39,36.29,36.36,360062.0,26.5543,26.6128,26.5396,26.5908,360062.0
2018-02-05 10:30:00,36.35,36.38,36.31,36.34,470303.0,26.5835,26.6055,26.5543,26.5762,470303.0
2018-02-05 10:40:00,36.33,36.53,36.3,36.53,449594.0,26.5689,26.7152,26.547,26.7152,449594.0
2018-02-05 10:50:00,36.52,36.52,36.3,36.33,276251.0,26.7079,26.7079,26.547,26.5689,276251.0
2018-02-05 11:00:00,36.33,36.36,36.22,36.25,239565.0,26.5689,26.5908,26.4885,26.5104,239565.0
2018-02-05 11:10:00,36.26,36.27,36.19,36.21,206068.0,26.5177,26.525,26.4665,26.4811,206068.0
2018-02-05 11:20:00,36.21,36.22,36.15,36.18,254821.0,26.4811,26.4885,26.4373,26.4592,254821.0
2018-02-05 11:30:00,36.17,36.18,36.09,36.1,364131.0,26.4519,26.4592,26.3934,26.4007,364131.0
2018-02-05 11:40:00,36.1,36.11,35.9,35.98,679011.0,26.4007,26.408,26.2544,26.3129,679011.0
2018-02-05 11:50:00,35.97,36.06,35.97,36.01,363046.0,26.3056,26.3714,26.3056,26.3349,363046.0
2018-02-05 12:00:00,36.01,36.03,35.92,35.93,247094.0,26.3349,26.3495,26.2691,26.2764,247094.0
2018-02-05 12:10:00,35.92,35.96,35.83,35.85,377200.0,26.2691,26.2983,26.2032,26.2179,377200.0
2018-02-05 12:20:00,35.84,35.91,35.78,35.85,406648.0,26.2106,26.2617,26.1667,26.2179,406648.0
2018-02-05 12:30:00,35.84,35.89,35.81,35.84,434510.0,26.2106,26.2471,26.1886,26.2106,434510.0
2018-02-05 12:40:00,35.84,35.89,35.74,35.79,759212.0,26.2106,26.2471,26.1374,26.174,759212.0
2018-02-05 12:50:00,35.79,35.81,35.67,35.7,521515.0,26.174,26.1886,26.0862,26.1082,521515.0
2018-02-05 13:00:00,35.69,35.7,35.45,35.46,1073557.0,26.1009,26.1082,25.9253,25.9326,1073557.0
2018-02-05 13:10:00,35.46,35.6,35.44,35.47,606883.0,25.9326,26.035,25.918,25.94,606883.0
2018-02-05 13:20:00,35.48,35.53,35.37,35.43,524584.0,25.9473,25.9838,25.8668,25.9107,524584.0
2018-02-05 13:30:00,35.43,35.48,35.29,35.3,503042.0,25.9107,25.9473,25.8083,25.8156,503042.0
2018-02-05 13:40:00,35.29,35.37,35.27,35.33,548063.0,25.8083,25.8668,25.7937,25.8376,548063.0
2018-02-05 13:50:00,35.33,35.58,35.32,35.57,505876.0,25.8376,26.0204,25.8303,26.0131,505876.0
2018-02-05 14:00:00,35.57,35.6,35.53,35.56,582720.0,26.0131,26.035,25.9838,26.0058,582720.0
2018-02-05 14:10:00,35.56,35.62,35.5,35.54,987139.0,26.0058,26.0497,25.9619,25.9912,987139.0
2018-02-05 14:20:00,35.54,35.58,35.35,35.39,688796.0,25.9912,26.0204,25.8522,25.8815,688796.0
2018-02-05 14:30:00,35.37,35.38,35.27,35.28,619665.0,25.8668,25.8741,25.7937,25.801,619665.0
2018-02-05 14:40:00,35.29,35.33,35.08,35.18,1165552.0,25.8083,25.8376,25.6547,25.7279,1165552.0
2018-02-05 14:50:00,35.17,35.28,35.02,35.04,1017296.0,25.7206,25.801,25.6109,25.6255,1017296.0
2018-02-05 15:00:00,35.04,35.13,34.5,34.56,2077809.0,25.6255,25.6913,25.2306,25.2745,2077809.0
2018-02-05 15:10:00,34.55,35.24,34.0,34.99,1635917.0,25.2671,25.7718,24.8649,25.5889,1635917.0
2018-02-05 15:20:00,34.99,35.34,34.83,35.21,1442732.0,25.5889,25.8449,25.4719,25.7498,1442732.0
2018-02-05 15:30:00,35.21,35.29,35.04,35.06,2109313.0,25.7498,25.8083,25.6255,25.6401,2109313.0
2018-02-05 15:40:00,35.06,35.07,34.75,34.78,1765278.0,25.6401,25.6474,25.4134,25.4354,1765278.0
2018-02-05 15:50:00,34.77,34.92,34.59,34.62,3257224.0,25.428,25.5377,25.2964,25.3183,3257224.0
2018-02-06 09:30:00,34.32,34.57,34.0,34.46,2645859.0,25.0989,25.2818,24.8649,25.2013,2645859.0
2018-02-06 09:40:00,34.48,34.61,34.12,34.58,1968911.0,25.216,25.311,24.9527,25.2891,1968911.0
2018-02-06 09:50:00,34.58,35.19,34.5,34.74,2442653.0,25.2891,25.7352,25.2306,25.4061,2442653.0
2018-02-06 10:00:00,34.73,35.09,34.62,34.7,1690522.0,25.3988,25.6621,25.3183,25.3768,1690522.0
2018-02-06 10:10:00,34.7,34.89,34.3,34.43,1499332.0,25.3768,25.5158,25.0843,25.1794,1499332.0
2018-02-06 10:20:00,34.43,34.62,34.21,34.39,1775343.0,25.1794,25.3183,25.0185,25.1501,1775343.0
2018-02-06 10:30:00,34.39,34.47,34.13,34.36,1388226.0,25.1501,25.2086,24.96,25.1282,1388226.0
2018-02-06 10:40:00,34.36,34.61,34.18,34.57,1277199.0,25.1282,25.311,24.9966,25.2818,1277199.0
2018-02-06 10:50:00,34.56,34.77,34.43,34.73,1358810.0,25.2745,25.428,25.1794,25.3988,1358810.0
2018-02-06 11:00:00,34.73,34.74,34.24,34.44,1752594.0,25.3988,25.4061,25.0404,25.1867,1752594.0
2018-02-06 11:10:00,34.44,34.68,34.35,34.55,1300798.0,25.1867,25.3622,25.1209,25.2671,1300798.0
2018-02-06 11:20:00,34.55,34.58,34.18,34.36,1022963.0,25.2671,25.2891,24.9966,25.1282,1022963.0
2018-02-06 11:30:00,34.35,34.43,34.25,34.33,845842.0,25.1209,25.1794,25.0478,25.1063,845842.0
2018-02-06 11:40:00,34.32,34.44,34.3,34.43,927215.0,25.0989,25.1867,25.0843,25.1794,927215.0
2018-02-06 11:50:00,34.44,34.58,34.37,34.4,791306.0,25.1867,25.2891,25.1355,25.1574,791306.0
2018-02-06 12:00:00,34.4,34.5,34.31,34.41,818640.0,25.1574,25.2306,25.0916,25.1648,818640.0
2018-02-06 12:10:00,34.4,34.57,34.36,34.4,482674.0,25.1574,25.2818,25.1282,25.1574,482674.0
2018-02-06 12:20:00,34.39,34.49,34.34,34.46,640443.0,25.1501,25.2233,25.1136,25.2013,640443.0
2018-02-06 12:30:00,34.46,34.6,34.37,34.55,786186.0,25.2013,25.3037,25.1355,25.2671,786186.0
2018-02-06 12:40:00,34.55,34.58,34.36,34.39,856622.0,25.2671,25.2891,25.1282,25.1501,856622.0
2018-02-06 12:50:00,34.39,34.43,34.2,34.26,733926.0,25.1501,25.1794,25.0112,25.0551,733926.0
2018-02-06 13:00:00,34.25,34.25,34.04,34.15,1099594.0,25.0478,25.0478,24.8942,24.9746,1099594.0
2018-02-06 13:10:00,34.14,34.38,34.13,34.35,801903.0,24.9673,25.1428,24.96,25.1209,801903.0
2018-02-06 13:20:00,34.35,34.4,34.23,34.34,1003748.0,25.1209,25.1574,25.0331,25.1136,1003748.0
2018-02-06 13:30:00,34.34,34.35,34.16,34.27,734139.0,25.1136,25.1209,24.9819,25.0624,734139.0
2018-02-06 13:40:00,34.27,34.33,34.21,34.31,746764.0,25.0624,25.1063,25.0185,25.0916,746764.0
2018-02-06 13:50:00,34.31,34.4,34.28,34.29,1031043.0,25.0916,25.1574,25.0697,25.077,1031043.0
2018-02-06 14:00:00,34.29,34.37,34.23,34.34,941178.0,25.077,25.1355,25.0331,25.1136,941178.0
2018-02-06 14:10:00,34.33,34.45,34.32,34.38,676932.0,25.1063,25.194,25.0989,25.1428,676932.0
2018-02-06 14:20:00,34.38,34.44,34.33,34.39,543202.0,25.1428,25.1867,25.1063,25.1501,543202.0
2018-02-06 14:30:00,34.39,34.57,34.37,34.42,722881.0,25.1501,25.2818,25.1355,25.1721,722881.0
2018-02-06 14:40:00,34.42,34.69,34.41,34.65,938897.0,25.1721,25.3695,25.1648,25.3403,938897.0
2018-02-06 14:50:00,34.66,34.99,34.61,34.94,1007871.0,25.3476,25.5889,25.311,25.5524,1007871.0
2018-02-06 15:00:00,34.95,35.26,34.91,35.26,1207772.0,25.5597,25.7864,25.5304,25.7864,1207772.0
2018-02-06 15:10:00,35.26,35.26,34.96,34.99,1119369.0,25.7864,25.7864,25.567,25.5889,1119369.0
2018-02-06 15:20:00,34.99,35.24,34.96,35.21,885849.0,25.5889,25.7718,25.567,25.7498,885849.0
2018-02-06 15:30:00,35.22,35.37,35.09,35.37,1166667.0,25.7571,25.8668,25.6621,25.8668,1166667.0
2018-02-06 15:40:00,35.37,35.48,35.21,35.23,2312973.0,25.8668,25.9473,25.7498,25.7644,2312973.0
2018-02-06 15:50:00,35.23,35.31,35.11,35.3,2636087.0,25.7644,25.823,25.6767,25.8156,2636087.0
2018-02-07 09:30:00,35.13,35.39,35.0,35.3,1340128.0,25.6913,25.8815,25.5962,25.8156,1340128.0
2018-02-07 09:40:00,35.3,35.44,35.21,35.26,1021952.0,25.8156,25.918,25.7498,25.7864,1021952.0
2018-02-07 09:50:00,35.26,35.39,35.26,35.34,999338.0,25.7864,25.8815,25.7864,25.8449,999338.0
2018-02-07 10:00:00,35.34,35.49,35.25,35.4,936884.0,25.8449,25.9546,25.7791,25.8888,936884.0
2018-02-07 10:10:00,35.41,35.51,35.39,35.45,888903.0,25.8961,25.9692,25.8815,25.9253,888903.0
2018-02-07 10:20:00,35.46,35.47,35.31,35.32,790713.0,25.9326,25.94,25.823,25.8303,790713.0
2018-02-07 10:30:00,35.32,35.44,35.27,35.36,880879.0,25.8303,25.918,25.7937,25.8595,880879.0
2018-02-07 10:40:00,35.36,35.4,35.27,35.37,493710.0,25.8595,25.8888,25.7937,25.8668,493710.0
2018-02-07 10:50:00,35.37,35.4,35.27,35.29,524140.0,25.8668,25.8888,25.7937,25.8083,524140.0
2018-02-07 11:00:00,35.3,35.57,35.29,35.52,545360.0,25.8156,26.0131,25.8083,25.9765,545360.0
2018-02-07 11:10:00,35.53,35.65,35.42,35.44,541557.0,25.9838,26.0716,25.9034,25.918,541557.0
2018-02-07 11:20:00,35.44,35.48,35.36,35.39,450917.0,25.918,25.9473,25.8595,25.8815,450917.0
2018-02-07 11:30:00,35.39,35.41,35.32,35.4,510188.0,25.8815,25.8961,25.8303,25.8888,510188.0
2018-02-07 11:40:00,35.4,35.45,35.36,35.43,344741.0,25.8888,25.9253,25.8595,25.9107,344741.0
2018-02-07 11:50:00,35.42,35.54,35.39,35.53,635769.0,25.9034,25.9912,25.8815,25.9838,635769.0
2018-02-07 12:00:00,35.52,35.53,35.42,35.48,496673.0,25.9765,25.9838,25.9034,25.9473,496673.0
2018-02-07 12:10:00,35.48,35.51,35.42,35.47,302443.0,25.9473,25.9692,25.9034,25.94,302443.0
2018-02-07 12:20:00,35.47,35.48,35.39,35.44,436687.0,25.94,25.9473,25.8815,25.918,436687.0
2018-02-07 12:30:00,35.44,35.46,35.35,35.37,299571.0,25.918,25.9326,25.8522,25.8668,299571.0
2018-02-07 12:40:00,35.38,35.43,35.34,35.37,402593.0,25.8741,25.9107,25.8449,25.8668,402593.0
2018-02-07 12:50:00,35.38,35.43,35.34,35.35,346061.0,25.8741,25.9107,25.8449,25.8522,346061.0
2018-02-07 13:00:00,35.35,35.43,35.28,35.34,599472.0,25.8522,25.9107,25.801,25.8449,599472.0
2018-02-07 13:10:00,35.34,35.35,35.14,35.24,643065.0,25.8449,25.8522,25.6986,25.7718,643065.0
2018-02-07 13:20:00,35.25,35.26,35.07,35.22,581774.0,25.7791,25.7864,25.6474,25.7571,581774.0
2018-02-07 13:30:00,35.21,35.32,35.11,35.23,457940.0,25.7498,25.8303,25.6767,25.7644,457940.0
2018-02-07 13:40:00,35.24,35.38,35.23,35.3,661946.0,25.7718,25.8741,25.7644,25.8156,661946.0
2018-02-07 13:50:00,35.3,35.31,35.2,35.23,398752.0,25.8156,25.823,25.7425,25.7644,398752.0
2018-02-07 14:00:00,35.23,35.24,35.09,35.11,695564.0,25.7644,25.7718,25.6621,25.6767,695564.0
2018-02-07 14:10:00,35.12,35.22,35.12,35.19,321154.0,25.684,25.7571,25.684,25.7352,321154.0
2018-02-07 14:20:00,35.19,35.25,35.16,35.25,250499.0,25.7352,25.7791,25.7133,25.7791,250499.0
2018-02-07 14:30:00,35.24,35.26,35.17,35.17,309868.0,25.7718,25.7864,25.7206,25.7206,309868.0
2018-02-07 14:40:00,35.17,35.19,35.08,35.09,628738.0,25.7206,25.7352,25.6547,25.6621,628738.0
2018-02-07 14:50:00,35.1,35.14,35.03,35.13,522126.0,25.6694,25.6986,25.6182,25.6913,522126.0
2018-02-07 15:00:00,35.13,35.27,35.11,35.23,558140.0,25.6913,25.7937,25.6767,25.7644,558140.0
2018-02-07 15:10:00,35.23,35.29,35.2,35.25,411702.0,25.7644,25.8083,25.7425,25.7791,411702.0
2018-02-07 15:20:00,35.25,35.41,35.24,35.34,411258.0,25.7791,25.8961,25.7718,25.8449,411258.0
2018-02-07 15:30:00,35.35,35.44,35.32,35.39,820725.0,25.8522,25.918,25.8303,25.8815,820725.0
2018-02-07 15:40:00,35.39,35.43,35.17,35.19,1184400.0,25.8815,25.9107,25.7206,25.7352,1184400.0
2018-02-07 15:50:00,35.19,35.2,34.97,34.97,2604507.0,25.7352,25.7425,25.5743,25.5743,2604507.0
2018-02-08 09:30:00,35.0,35.04,34.81,35.02,1683882.0,25.5962,25.6255,25.4573,25.6109,1683882.0
2018-02-08 09:40:00,35.03,35.16,34.97,35.02,635938.0,25.6182,25.7133,25.5743,25.6109,635938.0
2018-02-08 09:50:00,35.02,35.17,34.97,35.01,920832.0,25.6109,25.7206,25.5743,25.6036,920832.0
2018-02-08 10:00:00,35.01,35.02,34.86,34.98,1348027.0,25.6036,25.6109,25.4939,25.5816,1348027.0
2018-02-08 10:10:00,34.98,35.0,34.86,34.88,678702.0,25.5816,25.5962,25.4939,25.5085,678702.0
2018-02-08 10:20:00,34.88,34.91,34.75,34.76,598482.0,25.5085,25.5304,25.4134,25.4207,598482.0
2018-02-08 10:30:00,34.76,34.78,34.66,34.77,658974.0,25.4207,25.4354,25.3476,25.428,658974.0
2018-02-08 10:40:00,34.77,34.84,34.67,34.69,563381.0,25.428,25.4792,25.3549,25.3695,563381.0
2018-02-08 10:50:00,34.68,34.69,34.5,34.52,820894.0,25.3622,25.3695,25.2306,25.2452,820894.0
2018-02-08 11:00:00,34.53,34.57,34.46,34.51,1105541.0,25.2525,25.2818,25.2013,25.2379,1105541.0
2018-02-08 11:10:00,34.51,34.51,34.38,34.49,791030.0,25.2379,25.2379,25.1428,25.2233,791030.0
2018-02-08 11:20:00,34.49,34.54,34.41,34.45,727514.0,25.2233,25.2598,25.1648,25.194,727514.0
2018-02-08 11:30:00,34.45,34.57,34.39,34.49,605916.0,25.194,25.2818,25.1501,25.2233,605916.0
2018-02-08 11:40:00,34.48,34.56,34.45,34.52,931752.0,25.216,25.2745,25.194,25.2452,931752.0
2018-02-08 11:50:00,34.52,34.63,34.47,34.48,743947.0,25.2452,25.3257,25.2086,25.216,743947.0
2018-02-08 12:00:00,34.47,34.59,34.41,34.41,496423.0,25.2086,25.2964,25.1648,25.1648,496423.0
2018-02-08 12:10:00,34.41,34.44,34.34,34.42,454090.0,25.1648,25.1867,25.1136,25.1721,454090.0
2018-02-08 12:20:00,34.41,34.42,34.23,34.36,823641.0,25.1648,25.1721,25.0331,25.1282,823641.0
2018-02-08 12:30:00,34.36,34.4,34.27,34.33,569152.0,25.1282,25.1574,25.0624,25.1063,569152.0
2018-02-08 12:40:00,34.33,34.48,34.28,34.3,750743.0,25.1063,25.216,25.0697,25.0843,750743.0
2018-02-08 12:50:00,34.3,34.31,34.09,34.28,853095.0,25.0843,25.0916,24.9307,25.0697,853095.0
2018-02-08 13:00:00,34.28,34.35,34.12,34.3,1053669.0,25.0697,25.1209,24.9527,25.0843,1053669.0
2018-02-08 13:10:00,34.29,34.38,34.26,34.3,1375837.0,25.077,25.1428,25.0551,25.0843,1375837.0
2018-02-08 13:20:00,34.3,34.43,34.28,34.34,825229.0,25.0843,25.1794,25.0697,25.1136,825229.0
2018-02-08 13:30:00,34.34,34.47,34.31,34.46,582212.0,25.1136,25.2086,25.0916,25.2013,582212.0
2018-02-08 13:40:00,34.45,34.67,34.45,34.52,851673.0,25.194,25.3549,25.194,25.2452,851673.0
2018-02-08 13:50:00,34.52,34.58,34.45,34.47,723411.0,25.2452,25.2891,25.194,25.2086,723411.0
2018-02-08 14:00:00,34.46,34.47,34.31,34.42,582141.0,25.2013,25.2086,25.0916,25.1721,582141.0
2018-02-08 14:10:00,34.43,34.54,34.38,34.49,570631.0,25.1794,25.2598,25.1428,25.2233,570631.0
2018-02-08 14:20:00,34.5,34.52,34.28,34.34,723532.0,25.2306,25.2452,25.0697,25.1136,723532.0
2018-02-08 14:30:00,34.33,34.34,34.17,34.3,739734.0,25.1063,25.1136,24.9892,25.0843,739734.0
2018-02-08 14:40:00,34.3,34.34,34.21,34.25,464082.0,25.0843,25.1136,25.0185,25.0478,464082.0
2018-02-08 14:50:00,34.26,34.27,34.09,34.14,701454.0,25.0551,25.0624,24.9307,24.9673,701454.0
2018-02-08 15:00:00,34.15,34.32,34.11,34.15,928903.0,24.9746,25.0989,24.9454,24.9746,928903.0
2018-02-08 15:10:00,34.15,34.18,34.05,34.1,847771.0,24.9746,24.9966,24.9015,24.9381,847771.0
2018-02-08 15:20:00,34.1,34.3,34.04,34.18,866382.0,24.9381,25.0843,24.8942,24.9966,866382.0
2018-02-08 15:30:00,34.17,34.25,33.98,33.98,2091126.0,24.9892,25.0478,24.8503,24.8503,2091126.0
2018-02-08 15:40:00,33.98,34.03,33.85,33.9,2512868.0,24.8503,24.8869,24.7552,24.7918,2512868.0
2018-02-08 15:50:00,33.9,33.92,33.6,33.63,3444344.0,24.7918,24.8064,24.5724,24.5943,3444344.0
2018-02-09 09:30:00,34.19,34.19,33.66,33.73,2658150.0,25.0039,25.0039,24.6163,24.6675,2658150.0
2018-02-09 09:40:00,33.73,33.9,33.63,33.7,1476005.0,24.6675,24.7918,24.5943,24.6455,1476005.0
2018-02-09 09:50:00,33.71,33.78,33.57,33.6,1026325.0,24.6528,24.704,24.5505,24.5724,1026325.0
2018-02-09 10:00:00,33.61,33.84,33.58,33.81,871708.0,24.5797,24.7479,24.5578,24.726,871708.0
2018-02-09 10:10:00,33.81,33.87,33.72,33.78,834620.0,24.726,24.7698,24.6602,24.704,834620.0
2018-02-09 10:20:00,33.79,33.91,33.74,33.8,518222.0,24.7113,24.7991,24.6748,24.7187,518222.0
2018-02-09 10:30:00,33.8,33.86,33.69,33.7,698465.0,24.7187,24.7625,24.6382,24.6455,698465.0
2018-02-09 10:40:00,33.7,33.7,33.28,33.38,1509336.0,24.6455,24.6455,24.3384,24.4115,1509336.0
2018-02-09 10:50:00,33.37,33.69,33.3,33.59,1521701.0,24.4042,24.6382,24.353,24.5651,1521701.0
2018-02-09 11:00:00,33.6,33.72,33.55,33.6,911086.0,24.5724,24.6602,24.5358,24.5724,911086.0
2018-02-09 11:10:00,33.6,33.69,33.5,33.59,1170014.0,24.5724,24.6382,24.4993,24.5651,1170014.0
2018-02-09 11:20:00,33.59,33.72,33.57,33.7,958629.0,24.5651,24.6602,24.5505,24.6455,958629.0
2018-02-09 11:30:00,33.7,33.88,33.67,33.76,703988.0,24.6455,24.7772,24.6236,24.6894,703988.0
2018-02-09 11:40:00,33.76,33.82,33.71,33.73,714651.0,24.6894,24.7333,24.6528,24.6675,714651.0
2018-02-09 11:50:00,33.73,33.75,33.57,33.57,895205.0,24.6675,24.6821,24.5505,24.5505,895205.0
2018-02-09 12:00:00,33.57,33.69,33.41,33.41,799869.0,24.5505,24.6382,24.4334,24.4334,799869.0
2018-02-09 12:10:00,33.41,33.55,33.36,33.48,893505.0,24.4334,24.5358,24.3969,24.4846,893505.0
2018-02-09 12:20:00,33.49,33.61,33.38,33.42,822970.0,24.4919,24.5797,24.4115,24.4408,822970.0
2018-02-09 12:30:00,33.43,33.55,33.37,33.38,756861.0,24.4481,24.5358,24.4042,24.4115,756861.0
2018-02-09 12:40:00,33.37,33.41,33.33,33.34,548558.0,24.4042,24.4334,24.3749,24.3822,548558.0
2018-02-09 12:50:00,33.34,33.56,33.32,33.55,708210.0,24.3822,24.5431,24.3676,24.5358,708210.0
2018-02-09 13:00:00,33.55,33.56,33.37,33.45,801576.0,24.5358,24.5431,24.4042,24.4627,801576.0
2018-02-09 13:10:00,33.45,33.46,33.35,33.45,751781.0,24.4627,24.47,24.3896,24.4627,751781.0
2018-02-09 13:20:00,33.45,33.47,33.26,33.33,821106.0,24.4627,24.4773,24.3237,24.3749,821106.0
2018-02-09 13:30:00,33.33,33.4,33.2,33.22,771806.0,24.3749,24.4261,24.2799,24.2945,771806.0
2018-02-09 13:40:00,33.23,33.46,33.22,33.43,641271.0,24.3018,24.47,24.2945,24.4481,641271.0
2018-02-09 13:50:00,33.44,33.63,33.4,33.45,822150.0,24.4554,24.5943,24.4261,24.4627,822150.0
2018-02-09 14:00:00,33.45,33.86,33.44,33.68,1168846.0,24.4627,24.7625,24.4554,24.6309,1168846.0
2018-02-09 14:10:00,33.69,33.95,33.64,33.9,1385824.0,24.6382,24.8284,24.6016,24.7918,1385824.0
2018-02-09 14:20:00,33.91,34.02,33.77,33.78,859739.0,24.7991,24.8795,24.6967,24.704,859739.0
2018-02-09 14:30:00,33.78,33.87,33.68,33.82,778225.0,24.704,24.7698,24.6309,24.7333,778225.0
2018-02-09 14:40:00,33.82,33.87,33.73,33.78,893601.0,24.7333,24.7698,24.6675,24.704,893601.0
2018-02-09 14:50:00,33.79,33.85,33.71,33.73,730799.0,24.7113,24.7552,24.6528,24.6675,730799.0
2018-02-09 15:00:00,33.73,33.76,33.53,33.6,1126116.0,24.6675,24.6894,24.5212,24.5724,1126116.0
2018-02-09 15:10:00,33.6,33.81,33.55,33.79,720074.0,24.5724,24.726,24.5358,24.7113,720074.0
2018-02-09 15:20:00,33.79,33.96,33.79,33.89,847345.0,24.7113,24.8357,24.7113,24.7845,847345.0
2018-02-09 15:30:00,33.89,34.04,33.88,33.98,1153304.0,24.7845,24.8942,24.7772,24.8503,1153304.0
2018-02-09 15:40:00,33.99,34.35,33.98,34.27,2245076.0,24.8576,25.1209,24.8503,25.0624,2245076.0
2018-02-09 15:50:00,34.27,34.43,34.08,34.18,3841450.0,25.0624,25.1794,24.9234,24.9966,3841450.0
2018-02-12 09:30:00,34.45,34.64,34.3,34.58,1358640.0,25.194,25.333,25.0843,25.2891,1358640.0
2018-02-12 09:40:00,34.58,34.64,34.53,34.61,1281350.0,25.2891,25.333,25.2525,25.311,1281350.0
2018-02-12 09:50:00,34.62,34.65,34.39,34.4,987558.0,25.3183,25.3403,25.1501,25.1574,987558.0
2018-02-12 10:00:00,34.4,34.48,34.3,34.3,911015.0,25.1574,25.216,25.0843,25.0843,911015.0
2018-02-12 10:10:00,34.3,34.3,34.13,34.15,777517.0,25.0843,25.0843,24.96,24.9746,777517.0
2018-02-12 10:20:00,34.15,34.17,34.04,34.11,594996.0,24.9746,24.9892,24.8942,24.9454,594996.0
2018-02-12 10:30:00,34.11,34.32,34.02,34.26,657923.0,24.9454,25.0989,24.8795,25.0551,657923.0
2018-02-12 10:40:00,34.26,34.29,34.18,34.29,567040.0,25.0551,25.077,24.9966,25.077,567040.0
2018-02-12 10:50:00,34.29,34.32,34.12,34.23,713982.0,25.077,25.0989,24.9527,25.0331,713982.0
2018-02-12 11:00:00,34.24,34.28,34.1,34.27,473019.0,25.0404,25.0697,24.9381,25.0624,473019.0
2018-02-12 11:10:00,34.26,34.37,34.24,34.36,541002.0,25.0551,25.1355,25.0404,25.1282,541002.0
2018-02-12 11:20:00,34.36,34.36,34.26,34.33,470476.0,25.1282,25.1282,25.0551,25.1063,470476.0
2018-02-12 11:30:00,34.33,34.4,34.29,34.4,787750.0,25.1063,25.1574,25.077,25.1574,787750.0
2018-02-12 11:40:00,34.4,34.47,34.36,34.47,622421.0,25.1574,25.2086,25.1282,25.2086,622421.0
2018-02-12 11:50:00,34.46,34.51,34.33,34.51,573342.0,25.2013,25.2379,25.1063,25.2379,573342.0
2018-02-12 12:00:00,34.51,34.52,34.41,34.5,542759.0,25.2379,25.2452,25.1648,25.2306,542759.0
2018-02-12 12:10:00,34.5,34.69,34.49,34.67,837776.0,25.2306,25.3695,25.2233,25.3549,837776.0
2018-02-12 12:20:00,34.67,34.68,34.54,34.63,313077.0,25.3549,25.3622,25.2598,25.3257,313077.0
2018-02-12 12:30:00,34.63,34.64,34.54,34.63,414163.0,25.3257,25.333,25.2598,25.3257,414163.0
2018-02-12 12:40:00,34.64,34.64,34.55,34.58,285004.0,25.333,25.333,25.2671,25.2891,285004.0
2018-02-12 12:50:00,34.59,34.67,34.58,34.66,860319.0,25.2964,25.3549,25.2891,25.3476,860319.0
2018-02-12 13:00:00,34.67,34.71,34.61,34.63,397412.0,25.3549,25.3842,25.311,25.3257,397412.0
2018-02-12 13:10:00,34.63,34.73,34.62,34.69,346918.0,25.3257,25.3988,25.3183,25.3695,346918.0
2018-02-12 13:20:00,34.69,34.69,34.6,34.61,310633.0,25.3695,25.3695,25.3037,25.311,310633.0
2018-02-12 13:30:00,34.61,34.63,34.5,34.53,216758.0,25.311,25.3257,25.2306,25.2525,216758.0
2018-02-12 13:40:00,34.53,34.58,34.51,34.58,238046.0,25.2525,25.2891,25.2379,25.2891,238046.0
2018-02-12 13:50:00,34.58,34.78,34.57,34.77,769463.0,25.2891,25.4354,25.2818,25.428,769463.0
2018-02-12 14:00:00,34.76,34.77,34.67,34.72,653673.0,25.4207,25.428,25.3549,25.3915,653673.0
2018-02-12 14:10:00,34.72,34.74,34.65,34.69,442745.0,25.3915,25.4061,25.3403,25.3695,442745.0
2018-02-12 14:20:00,34.7,34.75,34.67,34.73,300531.0,25.3768,25.4134,25.3549,25.3988,300531.0
2018-02-12 14:30:00,34.74,34.84,34.74,34.79,595449.0,25.4061,25.4792,25.4061,25.4427,595449.0
2018-02-12 14:40:00,34.79,34.82,34.71,34.73,752321.0,25.4427,25.4646,25.3842,25.3988,752321.0
2018-02-12 14:50:00,34.74,34.74,34.66,34.69,637520.0,25.4061,25.4061,25.3476,25.3695,637520.0
2018-02-12 15:00:00,34.69,34.78,34.68,34.77,660923.0,25.3695,25.4354,25.3622,25.428,660923.0
2018-02-12 15:10:00,34.76,34.87,34.75,34.77,769320.0,25.4207,25.5012,25.4134,25.428,769320.0
2018-02-12 15:20:00,34.78,34.87,34.78,34.83,695176.0,25.4354,25.5012,25.4354,25.4719,695176.0
2018-02-12 15:30:00,34.83,34.86,34.73,34.77,1281497.0,25.4719,25.4939,25.3988,25.428,1281497.0
2018-02-12 15:40:00,34.78,34.81,34.55,34.71,2883765.0,25.4354,25.4573,25.2671,25.3842,2883765.0
2018-02-12 15:50:00,34.7,34.86,34.62,34.66,2167573.0,25.3768,25.4939,25.3183,25.3476,2167573.0
2018-02-13 09:30:00,34.57,34.64,34.41,34.56,1181995.0,25.2818,25.333,25.1648,25.2745,1181995.0
2018-02-13 09:40:00,34.57,34.68,34.46,34.47,653405.0,25.2818,25.3622,25.2013,25.2086,653405.0
2018-02-13 09:50:00,34.47,34.57,34.44,34.51,459099.0,25.2086,25.2818,25.1867,25.2379,459099.0
2018-02-13 10:00:00,34.5,34.6,34.49,34.52,512203.0,25.2306,25.3037,25.2233,25.2452,512203.0
2018-02-13 10:10:00,34.52,34.58,34.52,34.58,377536.0,25.2452,25.2891,25.2452,25.2891,377536.0
2018-02-13 10:20:00,34.58,34.69,34.56,34.61,396833.0,25.2891,25.3695,25.2745,25.311,396833.0
2018-02-13 10:30:00,34.61,34.63,34.48,34.59,393824.0,25.311,25.3257,25.216,25.2964,393824.0
2018-02-13 10:40:00,34.6,34.67,34.55,34.65,487627.0,25.3037,25.3549,25.2671,25.3403,487627.0
2018-02-13 10:50:00,34.66,34.66,34.58,34.59,224139.0,25.3476,25.3476,25.2891,25.2964,224139.0
2018-02-13 11:00:00,34.59,34.6,34.5,34.55,309850.0,25.2964,25.3037,25.2306,25.2671,309850.0
2018-02-13 11:10:00,34.55,34.64,34.54,34.6,274809.0,25.2671,25.333,25.2598,25.3037,274809.0
2018-02-13 11:20:00,34.6,34.7,34.6,34.62,431522.0,25.3037,25.3768,25.3037,25.3183,431522.0
2018-02-13 11:30:00,34.62,34.68,34.6,34.68,326350.0,25.3183,25.3622,25.3037,25.3622,326350.0
2018-02-13 11:40:00,34.68,34.79,34.66,34.77,382590.0,25.3622,25.4427,25.3476,25.428,382590.0
2018-02-13 11:50:00,34.77,34.78,34.69,34.7,184526.0,25.428,25.4354,25.3695,25.3768,184526.0
2018-02-13 12:00:00,34.7,34.73,34.68,34.7,142137.0,25.3768,25.3988,25.3622,25.3768,142137.0
2018-02-13 12:10:00,34.7,34.76,34.69,34.74,191319.0,25.3768,25.4207,25.3695,25.4061,191319.0
2018-02-13 12:20:00,34.73,34.79,34.72,34.76,281567.0,25.3988,25.4427,25.3915,25.4207,281567.0
2018-02-13 12:30:00,34.75,34.77,34.67,34.69,145093.0,25.4134,25.428,25.3549,25.3695,145093.0
2018-02-13 12:40:00,34.69,34.71,34.66,34.69,150377.0,25.3695,25.3842,25.3476,25.3695,150377.0
2018-02-13 12:50:00,34.68,34.7,34.65,34.66,172971.0,25.3622,25.3768,25.3403,25.3476,172971.0
2018-02-13 13:00:00,34.66,34.76,34.65,34.76,234472.0,25.3476,25.4207,25.3403,25.4207,234472.0
2018-02-13 13:10:00,34.76,34.87,34.74,34.85,424626.0,25.4207,25.5012,25.4061,25.4865,424626.0
2018-02-13 13:20:00,34.85,34.93,34.84,34.89,276743.0,25.4865,25.545,25.4792,25.5158,276743.0
2018-02-13 13:30:00,34.89,34.95,34.86,34.94,325721.0,25.5158,25.5597,25.4939,25.5524,325721.0
2018-02-13 13:40:00,34.94,34.96,34.92,34.94,428533.0,25.5524,25.567,25.5377,25.5524,428533.0
2018-02-13 13:50:00,34.94,34.97,34.91,34.91,324878.0,25.5524,25.5743,25.5304,25.5304,324878.0
2018-02-13 14:00:00,34.92,34.96,34.89,34.95,275987.0,25.5377,25.567,25.5158,25.5597,275987.0
2018-02-13 14:10:00,34.95,35.0,34.95,34.97,433626.0,25.5597,25.5962,25.5597,25.5743,433626.0
2018-02-13 14:20:00,34.97,34.98,34.9,34.91,350733.0,25.5743,25.5816,25.5231,25.5304,350733.0
2018-02-13 14:30:00,34.9,34.93,34.85,34.91,417162.0,25.5231,25.545,25.4865,25.5304,417162.0
2018-02-13 14:40:00,34.91,34.91,34.86,34.87,170752.0,25.5304,25.5304,25.4939,25.5012,170752.0
2018-02-13 14:50:00,34.88,34.96,34.87,34.95,386435.0,25.5085,25.567,25.5012,25.5597,386435.0
2018-02-13 15:00:00,34.96,34.96,34.91,34.94,323791.0,25.567,25.567,25.5304,25.5524,323791.0
2018-02-13 15:10:00,34.93,35.0,34.91,34.99,508677.0,25.545,25.5962,25.5304,25.5889,508677.0
2018-02-13 15:20:00,35.0,35.0,34.91,34.95,357902.0,25.5962,25.5962,25.5304,25.5597,357902.0
2018-02-13 15:30:00,34.95,34.97,34.92,34.96,396594.0,25.5597,25.5743,25.5377,25.567,396594.0
2018-02-13 15:40:00,34.97,34.98,34.86,34.98,1037510.0,25.5743,25.5816,25.4939,25.5816,1037510.0
2018-02-13 15:50:00,34.98,35.03,34.91,34.94,1630368.0,25.5816,25.6182,25.5304,25.5524,1630368.0
2018-02-14 09:30:00,34.7,34.84,34.56,34.72,1181939.0,25.3768,25.4792,25.2745,25.3915,1181939.0
2018-02-14 09:40:00,34.71,34.79,34.66,34.78,515966.0,25.3842,25.4427,25.3476,25.4354,515966.0
2018-02-14 09:50:00,34.78,34.85,34.74,34.78,576963.0,25.4354,25.4865,25.4061,25.4354,576963.0
2018-02-14 10:00:00,34.78,34.94,34.7,34.93,481384.0,25.4354,25.5524,25.3768,25.545,481384.0
2018-02-14 10:10:00,34.92,35.0,34.88,34.98,449773.0,25.5377,25.5962,25.5085,25.5816,449773.0
2018-02-14 10:20:00,34.99,35.04,34.91,34.98,611266.0,25.5889,25.6255,25.5304,25.5816,611266.0
2018-02-14 10:30:00,34.98,35.06,34.9,35.05,631270.0,25.5816,25.6401,25.5231,25.6328,631270.0
2018-02-14 10:40:00,35.05,35.07,34.94,34.97,654103.0,25.6328,25.6474,25.5524,25.5743,654103.0
2018-02-14 10:50:00,34.98,35.02,34.96,34.99,415068.0,25.5816,25.6109,25.567,25.5889,415068.0
2018-02-14 11:00:00,35.0,35.02,34.92,34.98,495510.0,25.5962,25.6109,25.5377,25.5816,495510.0
2018-02-14 11:10:00,34.98,35.07,34.97,35.07,321137.0,25.5816,25.6474,25.5743,25.6474,321137.0
2018-02-14 11:20:00,35.07,35.09,35.03,35.05,389838.0,25.6474,25.6621,25.6182,25.6328,389838.0
2018-02-14 11:30:00,35.05,35.07,34.9,34.99,380523.0,25.6328,25.6474,25.5231,25.5889,380523.0
2018-02-14 11:40:00,34.99,35.09,34.98,35.04,464993.0,25.5889,25.6621,25.5816,25.6255,464993.0
2018-02-14 11:50:00,35.05,35.06,34.98,35.05,332166.0,25.6328,25.6401,25.5816,25.6328,332166.0
2018-02-14 12:00:00,35.06,35.1,35.05,35.06,333580.0,25.6401,25.6694,25.6328,25.6401,333580.0
2018-02-14 12:10:00,35.06,35.09,35.01,35.02,316679.0,25.6401,25.6621,25.6036,25.6109,316679.0
2018-02-14 12:20:00,35.02,35.13,35.0,35.12,359831.0,25.6109,25.6913,25.5962,25.684,359831.0
2018-02-14 12:30:00,35.11,35.12,35.07,35.11,239550.0,25.6767,25.684,25.6474,25.6767,239550.0
2018-02-14 12:40:00,35.11,35.13,35.07,35.07,263590.0,25.6767,25.6913,25.6474,25.6474,263590.0
2018-02-14 12:50:00,35.08,35.16,35.05,35.14,277040.0,25.6547,25.7133,25.6328,25.6986,277040.0
2018-02-14 13:00:00,35.15,35.23,35.12,35.18,295106.0,25.7059,25.7644,25.684,25.7279,295106.0
2018-02-14 13:10:00,35.18,35.25,35.17,35.24,285169.0,25.7279,25.7791,25.7206,25.7718,285169.0
2018-02-14 13:20:00,35.24,35.3,35.21,35.22,338596.0,25.7718,25.8156,25.7498,25.7571,338596.0
2018-02-14 13:30:00,35.22,35.28,35.21,35.28,352113.0,25.7571,25.801,25.7498,25.801,352113.0
2018-02-14 13:40:00,35.28,35.33,35.25,35.33,464311.0,25.801,25.8376,25.7791,25.8376,464311.0
2018-02-14 13:50:00,35.32,35.33,35.24,35.27,428917.0,25.8303,25.8376,25.7718,25.7937,428917.0
2018-02-14 14:00:00,35.27,35.34,35.27,35.29,471334.0,25.7937,25.8449,25.7937,25.8083,471334.0
2018-02-14 14:10:00,35.29,35.33,35.28,35.3,233970.0,25.8083,25.8376,25.801,25.8156,233970.0
2018-02-14 14:20:00,35.31,35.31,35.13,35.16,408832.0,25.823,25.823,25.6913,25.7133,408832.0
2018-02-14 14:30:00,35.16,35.2,35.13,35.19,355604.0,25.7133,25.7425,25.6913,25.7352,355604.0
2018-02-14 14:40:00,35.19,35.21,35.14,35.21,290585.0,25.7352,25.7498,25.6986,25.7498,290585.0
2018-02-14 14:50:00,35.2,35.23,35.19,35.22,399979.0,25.7425,25.7644,25.7352,25.7571,399979.0
2018-02-14 15:00:00,35.22,35.24,35.18,35.2,563031.0,25.7571,25.7718,25.7279,25.7425,563031.0
2018-02-14 15:10:00,35.2,35.31,35.2,35.29,632285.0,25.7425,25.823,25.7425,25.8083,632285.0
2018-02-14 15:20:00,35.3,35.3,35.23,35.26,555857.0,25.8156,25.8156,25.7644,25.7864,555857.0
2018-02-14 15:30:00,35.25,35.28,35.22,35.23,489751.0,25.7791,25.801,25.7571,25.7644,489751.0
2018-02-14 15:40:00,35.24,35.26,35.14,35.21,932342.0,25.7718,25.7864,25.6986,25.7498,932342.0
2018-02-14 15:50:00,35.21,35.27,35.18,35.2,1606881.0,25.7498,25.7937,25.7279,25.7425,1606881.0
2018-02-15 09:30:00,35.37,35.58,35.32,35.5,1045913.0,25.8668,26.0204,25.8303,25.9619,1045913.0
2018-02-15 09:40:00,35.51,35.63,35.5,35.58,796577.0,25.9692,26.057,25.9619,26.0204,796577.0
2018-02-15 09:50:00,35.58,35.59,35.45,35.56,698694.0,26.0204,26.0277,25.9253,26.0058,698694.0
2018-02-15 10:00:00,35.56,35.57,35.47,35.48,806171.0,26.0058,26.0131,25.94,25.9473,806171.0
2018-02-15 10:10:00,35.48,35.49,35.37,35.4,567251.0,25.9473,25.9546,25.8668,25.8888,567251.0
2018-02-15 10:20:00,35.41,35.45,35.39,35.41,600707.0,25.8961,25.9253,25.8815,25.8961,600707.0
2018-02-15 10:30:00,35.41,35.42,35.35,35.35,366614.0,25.8961,25.9034,25.8522,25.8522,366614.0
2018-02-15 10:40:00,35.35,35.37,35.19,35.26,481055.0,25.8522,25.8668,25.7352,25.7864,481055.0
2018-02-15 10:50:00,35.26,35.26,35.11,35.13,484805.0,25.7864,25.7864,25.6767,25.6913,484805.0
2018-02-15 11:00:00,35.12,35.23,35.08,35.19,492332.0,25.684,25.7644,25.6547,25.7352,492332.0
2018-02-15 11:10:00,35.19,35.27,35.15,35.18,373338.0,25.7352,25.7937,25.7059,25.7279,373338.0
2018-02-15 11:20:00,35.19,35.31,35.18,35.3,353127.0,25.7352,25.823,25.7279,25.8156,353127.0
2018-02-15 11:30:00,35.31,35.34,35.28,35.3,234482.0,25.823,25.8449,25.801,25.8156,234482.0
2018-02-15 11:40:00,35.3,35.37,35.28,35.32,317227.0,25.8156,25.8668,25.801,25.8303,317227.0
2018-02-15 11:50:00,35.32,35.34,35.28,35.32,336977.0,25.8303,25.8449,25.801,25.8303,336977.0
2018-02-15 12:00:00,35.31,35.39,35.3,35.39,254015.0,25.823,25.8815,25.8156,25.8815,254015.0
2018-02-15 12:10:00,35.39,35.43,35.37,35.4,238777.0,25.8815,25.9107,25.8668,25.8888,238777.0
2018-02-15 12:20:00,35.4,35.41,35.33,35.36,318811.0,25.8888,25.8961,25.8376,25.8595,318811.0
2018-02-15 12:30:00,35.36,35.43,35.35,35.43,167717.0,25.8595,25.9107,25.8522,25.9107,167717.0
2018-02-15 12:40:00,35.43,35.43,35.36,35.4,208364.0,25.9107,25.9107,25.8595,25.8888,208364.0
2018-02-15 12:50:00,35.39,35.47,35.39,35.46,251407.0,25.8815,25.94,25.8815,25.9326,251407.0
2018-02-15 13:00:00,35.47,35.56,35.47,35.5,302519.0,25.94,26.0058,25.94,25.9619,302519.0
2018-02-15 13:10:00,35.5,35.54,35.49,35.5,209820.0,25.9619,25.9912,25.9546,25.9619,209820.0
2018-02-15 13:20:00,35.5,35.51,35.41,35.45,238840.0,25.9619,25.9692,25.8961,25.9253,238840.0
2018-02-15 13:30:00,35.44,35.51,35.43,35.5,306927.0,25.918,25.9692,25.9107,25.9619,306927.0
2018-02-15 13:40:00,35.5,35.6,35.5,35.58,330114.0,25.9619,26.035,25.9619,26.0204,330114.0
2018-02-15 13:50:00,35.57,35.58,35.52,35.57,218467.0,26.0131,26.0204,25.9765,26.0131,218467.0
2018-02-15 14:00:00,35.56,35.62,35.55,35.55,318005.0,26.0058,26.0497,25.9985,25.9985,318005.0
2018-02-15 14:10:00,35.55,35.56,35.52,35.53,230301.0,25.9985,26.0058,25.9765,25.9838,230301.0
2018-02-15 14:20:00,35.53,35.57,35.5,35.57,220415.0,25.9838,26.0131,25.9619,26.0131,220415.0
2018-02-15 14:30:00,35.56,35.62,35.56,35.62,229594.0,26.0058,26.0497,26.0058,26.0497,229594.0
2018-02-15 14:40:00,35.62,35.63,35.57,35.57,294597.0,26.0497,26.057,26.0131,26.0131,294597.0
2018-02-15 14:50:00,35.58,35.6,35.54,35.59,264015.0,26.0204,26.035,25.9912,26.0277,264015.0
2018-02-15 15:00:00,35.59,35.72,35.59,35.7,593036.0,26.0277,26.1228,26.0277,26.1082,593036.0
2018-02-15 15:10:00,35.7,35.71,35.64,35.67,414327.0,26.1082,26.1155,26.0643,26.0862,414327.0
2018-02-15 15:20:00,35.66,35.69,35.65,35.65,399066.0,26.0789,26.1009,26.0716,26.0716,399066.0
2018-02-15 15:30:00,35.65,35.67,35.59,35.63,441510.0,26.0716,26.0862,26.0277,26.057,441510.0
2018-02-15 15:40:00,35.63,35.69,35.59,35.67,522490.0,26.057,26.1009,26.0277,26.0862,522490.0
2018-02-15 15:50:00,35.66,35.73,35.66,35.73,1683860.0,26.0789,26.1301,26.0789,26.1301,1683860.0
2018-02-16 09:30:00,35.76,36.09,35.68,36.08,1870625.0,26.152,26.3934,26.0935,26.3861,1870625.0
2018-02-16 09:40:00,36.08,36.27,36.06,36.24,660951.0,26.3861,26.525,26.3714,26.5031,660951.0
2018-02-16 09:50:00,36.23,36.24,36.03,36.05,856859.0,26.4958,26.5031,26.3495,26.3641,856859.0
2018-02-16 10:00:00,36.04,36.09,35.91,35.91,753917.0,26.3568,26.3934,26.2617,26.2617,753917.0
2018-02-16 10:10:00,35.91,35.99,35.83,35.95,782750.0,26.2617,26.3202,26.2032,26.291,782750.0
2018-02-16 10:20:00,35.95,36.07,35.94,36.07,531384.0,26.291,26.3788,26.2837,26.3788,531384.0
2018-02-16 10:30:00,36.07,36.1,36.05,36.08,501830.0,26.3788,26.4007,26.3641,26.3861,501830.0
2018-02-16 10:40:00,36.08,36.11,36.06,36.11,489047.0,26.3861,26.408,26.3714,26.408,489047.0
2018-02-16 10:50:00,36.11,36.14,36.08,36.09,444175.0,26.408,26.4299,26.3861,26.3934,444175.0
2018-02-16 11:00:00,36.1,36.23,36.09,36.22,595280.0,26.4007,26.4958,26.3934,26.4885,595280.0
2018-02-16 11:10:00,36.22,36.32,36.22,36.32,509915.0,26.4885,26.5616,26.4885,26.5616,509915.0
2018-02-16 11:20:00,36.32,36.33,36.25,36.26,380239.0,26.5616,26.5689,26.5104,26.5177,380239.0
2018-02-16 11:30:00,36.27,36.34,36.26,36.34,420607.0,26.525,26.5762,26.5177,26.5762,420607.0
2018-02-16 11:40:00,36.34,36.42,36.33,36.39,588562.0,26.5762,26.6347,26.5689,26.6128,588562.0
2018-02-16 11:50:00,36.39,36.51,36.38,36.41,492797.0,26.6128,26.7005,26.6055,26.6274,492797.0
2018-02-16 12:00:00,36.41,36.51,36.4,36.49,419164.0,26.6274,26.7005,26.6201,26.6859,419164.0
2018-02-16 12:10:00,36.5,36.57,36.49,36.5,399787.0,26.6932,26.7444,26.6859,26.6932,399787.0
2018-02-16 12:20:00,36.51,36.59,36.5,36.57,344156.0,26.7005,26.759,26.6932,26.7444,344156.0
2018-02-16 12:30:00,36.57,36.66,36.55,36.65,426112.0,26.7444,26.8102,26.7298,26.8029,426112.0
2018-02-16 12:40:00,36.64,36.65,36.54,36.54,445998.0,26.7956,26.8029,26.7225,26.7225,445998.0
2018-02-16 12:50:00,36.54,36.56,36.45,36.55,517424.0,26.7225,26.7371,26.6567,26.7298,517424.0
2018-02-16 13:00:00,36.55,36.6,36.51,36.57,355503.0,26.7298,26.7664,26.7005,26.7444,355503.0
2018-02-16 13:10:00,36.56,36.61,36.44,36.48,625961.0,26.7371,26.7737,26.6493,26.6786,625961.0
2018-02-16 13:20:00,36.48,36.55,36.46,36.48,467135.0,26.6786,26.7298,26.664,26.6786,467135.0
2018-02-16 13:30:00,36.48,36.54,36.37,36.51,452265.0,26.6786,26.7225,26.5982,26.7005,452265.0
2018-02-16 13:40:00,36.5,36.6,36.5,36.53,294467.0,26.6932,26.7664,26.6932,26.7152,294467.0
2018-02-16 13:50:00,36.53,36.57,36.44,36.49,331854.0,26.7152,26.7444,26.6493,26.6859,331854.0
2018-02-16 14:00:00,36.49,36.55,36.43,36.43,288573.0,26.6859,26.7298,26.642,26.642,288573.0
2018-02-16 14:10:00,36.43,36.48,36.28,36.36,356727.0,26.642,26.6786,26.5323,26.5908,356727.0
2018-02-16 14:20:00,36.36,36.36,36.26,36.3,438023.0,26.5908,26.5908,26.5177,26.547,438023.0
2018-02-16 14:30:00,36.3,36.38,36.27,36.36,324792.0,26.547,26.6055,26.525,26.5908,324792.0
2018-02-16 14:40:00,36.36,36.38,36.28,36.37,378514.0,26.5908,26.6055,26.5323,26.5982,378514.0
2018-02-16 14:50:00,36.37,36.43,36.31,36.42,336761.0,26.5982,26.642,26.5543,26.6347,336761.0
2018-02-16 15:00:00,36.42,36.48,36.4,36.45,486643.0,26.6347,26.6786,26.6201,26.6567,486643.0
2018-02-16 15:10:00,36.45,36.5,36.43,36.48,469850.0,26.6567,26.6932,26.642,26.6786,469850.0
2018-02-16 15:20:00,36.48,36.53,36.44,36.48,424066.0,26.6786,26.7152,26.6493,26.6786,424066.0
2018-02-16 15:30:00,36.48,36.49,36.39,36.44,478017.0,26.6786,26.6859,26.6128,26.6493,478017.0
2018-02-16 15:40:00,36.44,36.49,36.36,36.44,683007.0,26.6493,26.6859,26.5908,26.6493,683007.0
2018-02-16 15:50:00,36.43,36.44,36.26,36.27,1951939.0,26.642,26.6493,26.5177,26.525,1951939.0
2018-02-20 09:30:00,36.02,36.39,36.01,36.36,1022821.0,26.3422,26.6128,26.3349,26.5908,1022821.0
2018-02-20 09:40:00,36.36,36.5,36.29,36.39,632658.0,26.5908,26.6932,26.5396,26.6128,632658.0
2018-02-20 09:50:00,36.39,36.41,36.23,36.27,424201.0,26.6128,26.6274,26.4958,26.525,424201.0
2018-02-20 10:00:00,36.27,36.37,36.26,36.3,474422.0,26.525,26.5982,26.5177,26.547,474422.0
2018-02-20 10:10:00,36.31,36.34,36.18,36.18,482823.0,26.5543,26.5762,26.4592,26.4592,482823.0
2018-02-20 10:20:00,36.18,36.19,36.13,36.13,368328.0,26.4592,26.4665,26.4226,26.4226,368328.0
2018-02-20 10:30:00,36.13,36.13,36.0,36.05,557000.0,26.4226,26.4226,26.3276,26.3641,557000.0
2018-02-20 10:40:00,36.05,36.08,36.03,36.05,450927.0,26.3641,26.3861,26.3495,26.3641,450927.0
2018-02-20 10:50:00,36.04,36.06,35.97,35.97,481077.0,26.3568,26.3714,26.3056,26.3056,481077.0
2018-02-20 11:00:00,35.97,36.25,35.96,36.25,593157.0,26.3056,26.5104,26.2983,26.5104,593157.0
2018-02-20 11:10:00,36.25,36.29,36.2,36.29,356046.0,26.5104,26.5396,26.4738,26.5396,356046.0
2018-02-20 11:20:00,36.28,36.38,36.27,36.34,420867.0,26.5323,26.6055,26.525,26.5762,420867.0
2018-02-20 11:30:00,36.34,36.4,36.34,36.35,532326.0,26.5762,26.6201,26.5762,26.5835,532326.0
2018-02-20 11:40:00,36.35,36.37,36.31,36.31,276224.0,26.5835,26.5982,26.5543,26.5543,276224.0
2018-02-20 11:50:00,36.31,36.42,36.31,36.42,406649.0,26.5543,26.6347,26.5543,26.6347,406649.0
2018-02-20 12:00:00,36.42,36.42,36.36,36.38,306752.0,26.6347,26.6347,26.5908,26.6055,306752.0
2018-02-20 12:10:00,36.38,36.38,36.29,36.3,322833.0,26.6055,26.6055,26.5396,26.547,322833.0
2018-02-20 12:20:00,36.29,36.33,36.28,36.3,249444.0,26.5396,26.5689,26.5323,26.547,249444.0
2018-02-20 12:30:00,36.3,36.37,36.3,36.36,242536.0,26.547,26.5982,26.547,26.5908,242536.0
2018-02-20 12:40:00,36.36,36.36,36.31,36.34,236495.0,26.5908,26.5908,26.5543,26.5762,236495.0
2018-02-20 12:50:00,36.34,36.38,36.31,36.36,279579.0,26.5762,26.6055,26.5543,26.5908,279579.0
2018-02-20 13:00:00,36.35,36.36,36.26,36.27,339929.0,26.5835,26.5908,26.5177,26.525,339929.0
2018-02-20 13:10:00,36.26,36.28,36.22,36.27,268697.0,26.5177,26.5323,26.4885,26.525,268697.0
2018-02-20 13:20:00,36.27,36.27,36.17,36.2,329184.0,26.525,26.525,26.4519,26.4738,329184.0
2018-02-20 13:30:00,36.2,36.26,36.18,36.24,194242.0,26.4738,26.5177,26.4592,26.5031,194242.0
2018-02-20 13:40:00,36.25,36.25,36.21,36.23,160760.0,26.5104,26.5104,26.4811,26.4958,160760.0
2018-02-20 13:50:00,36.24,36.24,36.17,36.22,282075.0,26.5031,26.5031,26.4519,26.4885,282075.0
2018-02-20 14:00:00,36.23,36.25,36.14,36.16,296658.0,26.4958,26.5104,26.4299,26.4446,296658.0
2018-02-20 14:10:00,36.15,36.16,36.08,36.12,344058.0,26.4373,26.4446,26.3861,26.4153,344058.0
2018-02-20 14:20:00,36.12,36.15,36.08,36.1,832191.0,26.4153,26.4373,26.3861,26.4007,832191.0
2018-02-20 14:30:00,36.1,36.16,36.08,36.09,286163.0,26.4007,26.4446,26.3861,26.3934,286163.0
2018-02-20 14:40:00,36.09,36.11,36.05,36.06,421627.0,26.3934,26.408,26.3641,26.3714,421627.0
2018-02-20 14:50:00,36.07,36.08,36.02,36.03,316650.0,26.3788,26.3861,26.3422,26.3495,316650.0
2018-02-20 15:00:00,36.03,36.09,36.0,36.01,448628.0,26.3495,26.3934,26.3276,26.3349,448628.0
2018-02-20 15:10:00,36.01,36.01,35.92,35.97,389469.0,26.3349,26.3349,26.2691,26.3056,389469.0
2018-02-20 15:20:00,35.97,36.01,35.88,35.98,435682.0,26.3056,26.3349,26.2398,26.3129,435682.0
2018-02-20 15:30:00,35.99,36.01,35.92,35.95,465731.0,26.3202,26.3349,26.2691,26.291,465731.0
2018-02-20 15:40:00,35.95,36.0,35.89,35.97,792540.0,26.291,26.3276,26.2471,26.3056,792540.0
2018-02-20 15:50:00,35.97,36.02,35.93,36.01,2072876.0,26.3056,26.3422,26.2764,26.3349,2072876.0
2018-02-21 09:30:00,35.97,36.36,35.92,36.29,1355123.0,26.3056,26.5908,26.2691,26.5396,1355123.0
2018-02-21 09:40:00,36.3,36.31,36.11,36.23,366877.0,26.547,26.5543,26.408,26.4958,366877.0
2018-02-21 09:50:00,36.23,36.27,36.21,36.23,468675.0,26.4958,26.525,26.4811,26.4958,468675.0
2018-02-21 10:00:00,36.23,36.24,36.18,36.22,412353.0,26.4958,26.5031,26.4592,26.4885,412353.0
2018-02-21 10:10:00,36.21,36.27,36.16,36.26,279649.0,26.4811,26.525,26.4446,26.5177,279649.0
2018-02-21 10:20:00,36.26,36.37,36.26,36.37,401039.0,26.5177,26.5982,26.5177,26.5982,401039.0
2018-02-21 10:30:00,36.37,36.44,36.34,36.41,483576.0,26.5982,26.6493,26.5762,26.6274,483576.0
2018-02-21 10:40:00,36.41,36.53,36.37,36.41,566992.0,26.6274,26.7152,26.5982,26.6274,566992.0
2018-02-21 10:50:00,36.41,36.45,36.34,36.36,272036.0,26.6274,26.6567,26.5762,26.5908,272036.0
2018-02-21 11:00:00,36.36,36.37,36.27,36.28,138261.0,26.5908,26.5982,26.525,26.5323,138261.0
2018-02-21 11:10:00,36.28,36.31,36.26,36.3,373739.0,26.5323,26.5543,26.5177,26.547,373739.0
2018-02-21 11:20:00,36.3,36.32,36.28,36.31,147385.0,26.547,26.5616,26.5323,26.5543,147385.0
2018-02-21 11:30:00,36.31,36.43,36.3,36.42,268968.0,26.5543,26.642,26.547,26.6347,268968.0
2018-02-21 11:40:00,36.42,36.44,36.38,36.41,383391.0,26.6347,26.6493,26.6055,26.6274,383391.0
2018-02-21 11:50:00,36.41,36.42,36.34,36.36,249165.0,26.6274,26.6347,26.5762,26.5908,249165.0
2018-02-21 12:00:00,36.37,36.37,36.28,36.3,276517.0,26.5982,26.5982,26.5323,26.547,276517.0
2018-02-21 12:10:00,36.3,36.31,36.25,36.3,310943.0,26.547,26.5543,26.5104,26.547,310943.0
2018-02-21 12:20:00,36.3,36.3,36.24,36.27,216451.0,26.547,26.547,26.5031,26.525,216451.0
2018-02-21 12:30:00,36.27,36.32,36.26,36.31,164202.0,26.525,26.5616,26.5177,26.5543,164202.0
2018-02-21 12:40:00,36.3,36.33,36.3,36.31,139448.0,26.547,26.5689,26.547,26.5543,139448.0
2018-02-21 12:50:00,36.31,36.34,36.3,36.34,260442.0,26.5543,26.5762,26.547,26.5762,260442.0
2018-02-21 13:00:00,36.34,36.37,36.32,36.35,147596.0,26.5762,26.5982,26.5616,26.5835,147596.0
2018-02-21 13:10:00,36.35,36.35,36.3,36.3,255219.0,26.5835,26.5835,26.547,26.547,255219.0
2018-02-21 13:20:00,36.3,36.34,36.29,36.34,135061.0,26.547,26.5762,26.5396,26.5762,135061.0
2018-02-21 13:30:00,36.34,36.36,36.33,36.33,193607.0,26.5762,26.5908,26.5689,26.5689,193607.0
2018-02-21 13:40:00,36.33,36.38,36.32,36.37,202110.0,26.5689,26.6055,26.5616,26.5982,202110.0
2018-02-21 13:50:00,36.38,36.43,36.37,36.42,189679.0,26.6055,26.642,26.5982,26.6347,189679.0
2018-02-21 14:00:00,36.42,36.59,36.4,36.51,544391.0,26.6347,26.759,26.6201,26.7005,544391.0
2018-02-21 14:10:00,36.52,36.55,36.44,36.5,265238.0,26.7079,26.7298,26.6493,26.6932,265238.0
2018-02-21 14:20:00,36.5,36.52,36.44,36.46,330660.0,26.6932,26.7079,26.6493,26.664,330660.0
2018-02-21 14:30:00,36.46,36.5,36.43,36.48,298333.0,26.664,26.6932,26.642,26.6786,298333.0
2018-02-21 14:40:00,36.48,36.51,36.33,36.34,439401.0,26.6786,26.7005,26.5689,26.5762,439401.0
2018-02-21 14:50:00,36.34,36.41,36.29,36.37,264167.0,26.5762,26.6274,26.5396,26.5982,264167.0
2018-02-21 15:00:00,36.37,36.37,36.18,36.25,663902.0,26.5982,26.5982,26.4592,26.5104,663902.0
2018-02-21 15:10:00,36.24,36.26,36.12,36.23,523963.0,26.5031,26.5177,26.4153,26.4958,523963.0
2018-02-21 15:20:00,36.23,36.26,36.14,36.16,1085730.0,26.4958,26.5177,26.4299,26.4446,1085730.0
2018-02-21 15:30:00,36.16,36.19,36.07,36.08,1512330.0,26.4446,26.4665,26.3788,26.3861,1512330.0
2018-02-21 15:40:00,36.07,36.09,35.93,35.95,1573994.0,26.3788,26.3934,26.2764,26.291,1573994.0
2018-02-21 15:50:00,35.94,35.98,35.73,35.77,2545988.0,26.2837,26.3129,26.1301,26.1594,2545988.0
2018-02-22 09:30:00,35.87,35.9,35.74,35.86,675763.0,26.2325,26.2544,26.1374,26.2252,675763.0
2018-02-22 09:40:00,35.86,35.92,35.79,35.84,347664.0,26.2252,26.2691,26.174,26.2106,347664.0
2018-02-22 09:50:00,35.84,35.9,35.74,35.85,453069.0,26.2106,26.2544,26.1374,26.2179,453069.0
2018-02-22 10:00:00,35.85,35.93,35.82,35.93,472448.0,26.2179,26.2764,26.1959,26.2764,472448.0
2018-02-22 10:10:00,35.93,35.95,35.8,35.82,433494.0,26.2764,26.291,26.1813,26.1959,433494.0
2018-02-22 10:20:00,35.81,35.92,35.8,35.92,372453.0,26.1886,26.2691,26.1813,26.2691,372453.0
2018-02-22 10:30:00,35.91,36.11,35.91,36.08,476957.0,26.2617,26.408,26.2617,26.3861,476957.0
2018-02-22 10:40:00,36.09,36.1,36.01,36.07,472726.0,26.3934,26.4007,26.3349,26.3788,472726.0
2018-02-22 10:50:00,36.07,36.09,35.99,36.01,390741.0,26.3788,26.3934,26.3202,26.3349,390741.0
2018-02-22 11:00:00,36.01,36.05,35.98,36.02,332235.0,26.3349,26.3641,26.3129,26.3422,332235.0
2018-02-22 11:10:00,36.02,36.06,36.0,36.04,421374.0,26.3422,26.3714,26.3276,26.3568,421374.0
2018-02-22 11:20:00,36.04,36.15,36.04,36.11,382225.0,26.3568,26.4373,26.3568,26.408,382225.0
2018-02-22 11:30:00,36.1,36.11,35.99,36.05,297377.0,26.4007,26.408,26.3202,26.3641,297377.0
2018-02-22 11:40:00,36.04,36.1,36.02,36.1,287262.0,26.3568,26.4007,26.3422,26.4007,287262.0
2018-02-22 11:50:00,36.09,36.11,36.06,36.07,257276.0,26.3934,26.408,26.3714,26.3788,257276.0
2018-02-22 12:00:00,36.07,36.11,36.0,36.02,485674.0,26.3788,26.408,26.3276,26.3422,485674.0
2018-02-22 12:10:00,36.01,36.02,35.93,35.93,358917.0,26.3349,26.3422,26.2764,26.2764,358917.0
2018-02-22 12:20:00,35.93,35.97,35.89,35.91,528940.0,26.2764,26.3056,26.2471,26.2617,528940.0
2018-02-22 12:30:00,35.91,35.99,35.87,35.98,356944.0,26.2617,26.3202,26.2325,26.3129,356944.0
2018-02-22 12:40:00,35.98,36.01,35.92,35.92,262425.0,26.3129,26.3349,26.2691,26.2691,262425.0
2018-02-22 12:50:00,35.92,35.99,35.88,35.91,306339.0,26.2691,26.3202,26.2398,26.2617,306339.0
2018-02-22 13:00:00,35.91,35.95,35.87,35.9,563649.0,26.2617,26.291,26.2325,26.2544,563649.0
2018-02-22 13:10:00,35.9,35.91,35.74,35.75,580582.0,26.2544,26.2617,26.1374,26.1447,580582.0
2018-02-22 13:20:00,35.75,35.84,35.72,35.83,364900.0,26.1447,26.2106,26.1228,26.2032,364900.0
2018-02-22 13:30:00,35.82,35.83,35.71,35.76,441393.0,26.1959,26.2032,26.1155,26.152,441393.0
2018-02-22 13:40:00,35.77,35.77,35.61,35.63,497761.0,26.1594,26.1594,26.0423,26.057,497761.0
2018-02-22 13:50:00,35.62,35.75,35.61,35.69,449010.0,26.0497,26.1447,26.0423,26.1009,449010.0
2018-02-22 14:00:00,35.7,35.77,35.69,35.73,357928.0,26.1082,26.1594,26.1009,26.1301,357928.0
2018-02-22 14:10:00,35.73,35.73,35.67,35.67,329382.0,26.1301,26.1301,26.0862,26.0862,329382.0
2018-02-22 14:20:00,35.67,35.79,35.65,35.78,290585.0,26.0862,26.174,26.0716,26.1667,290585.0
2018-02-22 14:30:00,35.79,35.82,35.76,35.77,272639.0,26.174,26.1959,26.152,26.1594,272639.0
2018-02-22 14:40:00,35.77,35.77,35.72,35.73,340371.0,26.1594,26.1594,26.1228,26.1301,340371.0
2018-02-22 14:50:00,35.73,35.77,35.65,35.67,370444.0,26.1301,26.1594,26.0716,26.0862,370444.0
2018-02-22 15:00:00,35.66,35.7,35.61,35.64,493543.0,26.0789,26.1082,26.0423,26.0643,493543.0
2018-02-22 15:10:00,35.64,35.78,35.63,35.77,444756.0,26.0643,26.1667,26.057,26.1594,444756.0
2018-02-22 15:20:00,35.77,35.8,35.72,35.75,437670.0,26.1594,26.1813,26.1228,26.1447,437670.0
2018-02-22 15:30:00,35.75,35.79,35.69,35.73,679505.0,26.1447,26.174,26.1009,26.1301,679505.0
2018-02-22 15:40:00,35.73,35.8,35.62,35.64,996313.0,26.1301,26.1813,26.0497,26.0643,996313.0
2018-02-22 15:50:00,35.64,35.78,35.63,35.76,1804873.0,26.0643,26.1667,26.057,26.152,1804873.0
2018-02-23 09:30:00,35.93,36.0,35.83,35.89,873756.0,26.2764,26.3276,26.2032,26.2471,873756.0
2018-02-23 09:40:00,35.88,35.96,35.86,35.94,297138.0,26.2398,26.2983,26.2252,26.2837,297138.0
2018-02-23 09:50:00,35.93,35.96,35.87,35.93,307930.0,26.2764,26.2983,26.2325,26.2764,307930.0
2018-02-23 10:00:00,35.93,36.0,35.88,35.98,301966.0,26.2764,26.3276,26.2398,26.3129,301966.0
2018-02-23 10:10:00,35.98,35.99,35.88,35.92,299023.0,26.3129,26.3202,26.2398,26.2691,299023.0
2018-02-23 10:20:00,35.92,35.94,35.88,35.92,257279.0,26.2691,26.2837,26.2398,26.2691,257279.0
2018-02-23 10:30:00,35.92,35.98,35.89,35.97,230704.0,26.2691,26.3129,26.2471,26.3056,230704.0
2018-02-23 10:40:00,35.97,36.03,35.97,35.97,346569.0,26.3056,26.3495,26.3056,26.3056,346569.0
2018-02-23 10:50:00,35.98,36.0,35.93,35.94,229059.0,26.3129,26.3276,26.2764,26.2837,229059.0
2018-02-23 11:00:00,35.93,36.01,35.92,35.98,306585.0,26.2764,26.3349,26.2691,26.3129,306585.0
2018-02-23 11:10:00,35.97,35.99,35.9,35.91,240686.0,26.3056,26.3202,26.2544,26.2617,240686.0
2018-02-23 11:20:00,35.9,36.01,35.9,36.0,193398.0,26.2544,26.3349,26.2544,26.3276,193398.0
2018-02-23 11:30:00,36.01,36.09,36.0,36.08,308618.0,26.3349,26.3934,26.3276,26.3861,308618.0
2018-02-23 11:40:00,36.08,36.08,36.03,36.04,159891.0,26.3861,26.3861,26.3495,26.3568,159891.0
2018-02-23 11:50:00,36.05,36.1,36.04,36.07,218697.0,26.3641,26.4007,26.3568,26.3788,218697.0
2018-02-23 12:00:00,36.07,36.13,36.06,36.07,237761.0,26.3788,26.4226,26.3714,26.3788,237761.0
2018-02-23 12:10:00,36.07,36.09,36.06,36.08,145024.0,26.3788,26.3934,26.3714,26.3861,145024.0
2018-02-23 12:20:00,36.08,36.1,36.03,36.04,268295.0,26.3861,26.4007,26.3495,26.3568,268295.0
2018-02-23 12:30:00,36.04,36.04,35.96,36.0,152683.0,26.3568,26.3568,26.2983,26.3276,152683.0
2018-02-23 12:40:00,36.0,36.04,35.98,36.0,136020.0,26.3276,26.3568,26.3129,26.3276,136020.0
2018-02-23 12:50:00,36.01,36.02,35.98,35.99,109718.0,26.3349,26.3422,26.3129,26.3202,109718.0
2018-02-23 13:00:00,35.99,36.02,35.96,36.0,493511.0,26.3202,26.3422,26.2983,26.3276,493511.0
2018-02-23 13:10:00,36.01,36.03,35.97,36.01,187962.0,26.3349,26.3495,26.3056,26.3349,187962.0
2018-02-23 13:20:00,36.01,36.06,36.0,36.06,244560.0,26.3349,26.3714,26.3276,26.3714,244560.0
2018-02-23 13:30:00,36.05,36.11,36.04,36.09,242714.0,26.3641,26.408,26.3568,26.3934,242714.0
2018-02-23 13:40:00,36.09,36.1,36.06,36.07,162737.0,26.3934,26.4007,26.3714,26.3788,162737.0
2018-02-23 13:50:00,36.08,36.11,36.07,36.08,112356.0,26.3861,26.408,26.3788,26.3861,112356.0
2018-02-23 14:00:00,36.09,36.1,35.99,35.99,182216.0,26.3934,26.4007,26.3202,26.3202,182216.0
2018-02-23 14:10:00,36.0,36.02,35.97,36.0,182314.0,26.3276,26.3422,26.3056,26.3276,182314.0
2018-02-23 14:20:00,36.0,36.08,35.99,36.05,242469.0,26.3276,26.3861,26.3202,26.3641,242469.0
2018-02-23 14:30:00,36.06,36.09,35.99,36.01,229728.0,26.3714,26.3934,26.3202,26.3349,229728.0
2018-02-23 14:40:00,36.01,36.09,35.99,36.09,235211.0,26.3349,26.3934,26.3202,26.3934,235211.0
2018-02-23 14:50:00,36.08,36.12,36.07,36.09,804058.0,26.3861,26.4153,26.3788,26.3934,804058.0
2018-02-23 15:00:00,36.1,36.12,36.09,36.11,393979.0,26.4007,26.4153,26.3934,26.408,393979.0
2018-02-23 15:10:00,36.1,36.11,36.05,36.07,276529.0,26.4007,26.408,26.3641,26.3788,276529.0
2018-02-23 15:20:00,36.07,36.17,36.06,36.11,374451.0,26.3788,26.4519,26.3714,26.408,374451.0
2018-02-23 15:30:00,36.12,36.23,36.11,36.19,560936.0,26.4153,26.4958,26.408,26.4665,560936.0
2018-02-23 15:40:00,36.18,36.3,36.15,36.24,1112653.0,26.4592,26.547,26.4373,26.5031,1112653.0
2018-02-23 15:50:00,36.24,36.3,36.19,36.28,1458758.0,26.5031,26.547,26.4665,26.5323,1458758.0
2018-02-26 09:30:00,36.29,36.63,36.21,36.63,1232990.0,26.5396,26.7883,26.4811,26.7883,1232990.0
2018-02-26 09:40:00,36.63,36.83,36.58,36.82,622221.0,26.7883,26.9346,26.7517,26.9272,622221.0
2018-02-26 09:50:00,36.81,36.87,36.72,36.76,854327.0,26.9199,26.9638,26.8541,26.8834,854327.0
2018-02-26 10:00:00,36.76,36.79,36.69,36.74,402312.0,26.8834,26.9053,26.8322,26.8687,402312.0
2018-02-26 10:10:00,36.74,36.76,36.64,36.68,301227.0,26.8687,26.8834,26.7956,26.8249,301227.0
2018-02-26 10:20:00,36.68,36.69,36.61,36.63,339994.0,26.8249,26.8322,26.7737,26.7883,339994.0
2018-02-26 10:30:00,36.64,36.67,36.58,36.63,322498.0,26.7956,26.8175,26.7517,26.7883,322498.0
2018-02-26 10:40:00,36.62,36.76,36.62,36.76,317265.0,26.781,26.8834,26.781,26.8834,317265.0
2018-02-26 10:50:00,36.76,36.77,36.65,36.67,257942.0,26.8834,26.8907,26.8029,26.8175,257942.0
2018-02-26 11:00:00,36.67,36.8,36.64,36.79,413344.0,26.8175,26.9126,26.7956,26.9053,413344.0
2018-02-26 11:10:00,36.79,36.8,36.75,36.79,325308.0,26.9053,26.9126,26.8761,26.9053,325308.0
2018-02-26 11:20:00,36.8,36.85,36.78,36.84,324440.0,26.9126,26.9492,26.898,26.9419,324440.0
2018-02-26 11:30:00,36.83,36.85,36.77,36.78,245143.0,26.9346,26.9492,26.8907,26.898,245143.0
2018-02-26 11:40:00,36.78,36.86,36.76,36.79,245313.0,26.898,26.9565,26.8834,26.9053,245313.0
2018-02-26 11:50:00,36.79,36.81,36.73,36.77,252605.0,26.9053,26.9199,26.8614,26.8907,252605.0
2018-02-26 12:00:00,36.77,36.86,36.77,36.84,285475.0,26.8907,26.9565,26.8907,26.9419,285475.0
2018-02-26 12:10:00,36.85,36.88,36.82,36.84,242673.0,26.9492,26.9711,26.9272,26.9419,242673.0
2018-02-26 12:20:00,36.84,36.86,36.82,36.82,200555.0,26.9419,26.9565,26.9272,26.9272,200555.0
2018-02-26 12:30:00,36.83,36.84,36.79,36.83,209086.0,26.9346,26.9419,26.9053,26.9346,209086.0
2018-02-26 12:40:00,36.82,36.94,36.77,36.94,271320.0,26.9272,27.015,26.8907,27.015,271320.0
2018-02-26 12:50:00,36.94,36.98,36.91,36.95,279682.0,27.015,27.0443,26.9931,27.0223,279682.0
2018-02-26 13:00:00,36.95,36.99,36.94,36.95,279508.0,27.0223,27.0516,27.015,27.0223,279508.0
2018-02-26 13:10:00,36.95,36.99,36.9,36.99,300744.0,27.0223,27.0516,26.9858,27.0516,300744.0
2018-02-26 13:20:00,36.98,37.0,36.96,37.0,406512.0,27.0443,27.0589,27.0296,27.0589,406512.0
2018-02-26 13:30:00,36.99,37.0,36.97,36.99,290177.0,27.0516,27.0589,27.0369,27.0516,290177.0
2018-02-26 13:40:00,36.99,36.99,36.94,36.96,301946.0,27.0516,27.0516,27.015,27.0296,301946.0
2018-02-26 13:50:00,36.95,37.04,36.95,37.04,387847.0,27.0223,27.0881,27.0223,27.0881,387847.0
2018-02-26 14:00:00,37.04,37.08,37.02,37.05,269879.0,27.0881,27.1174,27.0735,27.0955,269879.0
2018-02-26 14:10:00,37.06,37.1,36.78,37.08,310326.0,27.1028,27.132,26.898,27.1174,310326.0
2018-02-26 14:20:00,37.07,37.08,37.02,37.04,254462.0,27.1101,27.1174,27.0735,27.0881,254462.0
2018-02-26 14:30:00,37.04,37.05,37.0,37.02,388005.0,27.0881,27.0955,27.0589,27.0735,388005.0
2018-02-26 14:40:00,37.02,37.03,37.0,37.02,422634.0,27.0735,27.0808,27.0589,27.0735,422634.0
2018-02-26 14:50:00,37.02,37.09,37.0,37.05,384952.0,27.0735,27.1247,27.0589,27.0955,384952.0
2018-02-26 15:00:00,37.06,37.18,37.04,37.17,656928.0,27.1028,27.1905,27.0881,27.1832,656928.0
2018-02-26 15:10:00,37.18,37.2,37.12,37.19,663908.0,27.1905,27.2051,27.1466,27.1978,663908.0
2018-02-26 15:20:00,37.19,37.2,37.12,37.18,661588.0,27.1978,27.2051,27.1466,27.1905,661588.0
2018-02-26 15:30:00,37.17,37.21,37.15,37.19,771264.0,27.1832,27.2125,27.1686,27.1978,771264.0
2018-02-26 15:40:00,37.19,37.21,37.04,37.05,1020140.0,27.1978,27.2125,27.0881,27.0955,1020140.0
2018-02-26 15:50:00,37.05,37.11,37.03,37.1,2068320.0,27.0955,27.1393,27.0808,27.132,2068320.0
2018-02-27 09:30:00,37.07,37.2,37.01,37.14,1550206.0,27.1101,27.2051,27.0662,27.1613,1550206.0
2018-02-27 09:40:00,37.14,37.14,37.05,37.1,745851.0,27.1613,27.1613,27.0955,27.132,745851.0
2018-02-27 09:50:00,37.1,37.15,37.01,37.08,655798.0,27.132,27.1686,27.0662,27.1174,655798.0
2018-02-27 10:00:00,37.08,37.15,37.04,37.14,764344.0,27.1174,27.1686,27.0881,27.1613,764344.0
2018-02-27 10:10:00,37.14,37.15,37.1,37.14,503615.0,27.1613,27.1686,27.132,27.1613,503615.0
2018-02-27 10:20:00,37.15,37.24,37.08,37.09,481546.0,27.1686,27.2344,27.1174,27.1247,481546.0
2018-02-27 10:30:00,37.09,37.11,37.02,37.02,489701.0,27.1247,27.1393,27.0735,27.0735,489701.0
2018-02-27 10:40:00,37.03,37.1,37.01,37.01,422870.0,27.0808,27.132,27.0662,27.0662,422870.0
2018-02-27 10:50:00,37.02,37.05,36.89,36.97,583130.0,27.0735,27.0955,26.9784,27.0369,583130.0
2018-02-27 11:00:00,36.98,37.07,36.95,37.06,536350.0,27.0443,27.1101,27.0223,27.1028,536350.0
2018-02-27 11:10:00,37.07,37.11,37.03,37.05,410865.0,27.1101,27.1393,27.0808,27.0955,410865.0
2018-02-27 11:20:00,37.04,37.07,36.99,37.07,376888.0,27.0881,27.1101,27.0516,27.1101,376888.0
2018-02-27 11:30:00,37.07,37.17,37.04,37.06,409263.0,27.1101,27.1832,27.0881,27.1028,409263.0
2018-02-27 11:40:00,37.05,37.08,37.0,37.05,424459.0,27.0955,27.1174,27.0589,27.0955,424459.0
2018-02-27 11:50:00,37.05,37.07,36.95,36.97,404076.0,27.0955,27.1101,27.0223,27.0369,404076.0
2018-02-27 12:00:00,36.97,37.0,36.94,36.95,336401.0,27.0369,27.0589,27.015,27.0223,336401.0
2018-02-27 12:10:00,36.95,37.0,36.89,36.91,371649.0,27.0223,27.0589,26.9784,26.9931,371649.0
2018-02-27 12:20:00,36.91,36.96,36.86,36.95,417587.0,26.9931,27.0296,26.9565,27.0223,417587.0
2018-02-27 12:30:00,36.95,37.0,36.94,36.98,349450.0,27.0223,27.0589,27.015,27.0443,349450.0
2018-02-27 12:40:00,36.99,37.01,36.95,36.98,232206.0,27.0516,27.0662,27.0223,27.0443,232206.0
2018-02-27 12:50:00,36.98,37.05,36.98,37.04,294840.0,27.0443,27.0955,27.0443,27.0881,294840.0
2018-02-27 13:00:00,37.04,37.08,37.01,37.08,219615.0,27.0881,27.1174,27.0662,27.1174,219615.0
2018-02-27 13:10:00,37.08,37.11,37.02,37.07,231697.0,27.1174,27.1393,27.0735,27.1101,231697.0
2018-02-27 13:20:00,37.07,37.11,37.04,37.06,208919.0,27.1101,27.1393,27.0881,27.1028,208919.0
2018-02-27 13:30:00,37.06,37.07,36.99,36.99,267680.0,27.1028,27.1101,27.0516,27.0516,267680.0
2018-02-27 13:40:00,36.99,37.05,36.96,36.97,250573.0,27.0516,27.0955,27.0296,27.0369,250573.0
2018-02-27 13:50:00,36.97,36.98,36.92,36.94,239006.0,27.0369,27.0443,27.0004,27.015,239006.0
2018-02-27 14:00:00,36.95,36.98,36.86,36.91,296442.0,27.0223,27.0443,26.9565,26.9931,296442.0
2018-02-27 14:10:00,36.91,36.94,36.84,36.86,363467.0,26.9931,27.015,26.9419,26.9565,363467.0
2018-02-27 14:20:00,36.86,36.9,36.78,36.89,236170.0,26.9565,26.9858,26.898,26.9784,236170.0
2018-02-27 14:30:00,36.88,36.97,36.86,36.95,349373.0,26.9711,27.0369,26.9565,27.0223,349373.0
2018-02-27 14:40:00,36.96,36.97,36.79,36.8,386679.0,27.0296,27.0369,26.9053,26.9126,386679.0
2018-02-27 14:50:00,36.79,36.89,36.79,36.85,345220.0,26.9053,26.9784,26.9053,26.9492,345220.0
2018-02-27 15:00:00,36.85,36.88,36.78,36.78,320557.0,26.9492,26.9711,26.898,26.898,320557.0
2018-02-27 15:10:00,36.77,36.85,36.77,36.77,355273.0,26.8907,26.9492,26.8907,26.8907,355273.0
2018-02-27 15:20:00,36.78,36.84,36.74,36.82,372616.0,26.898,26.9419,26.8687,26.9272,372616.0
2018-02-27 15:30:00,36.83,36.87,36.77,36.85,514831.0,26.9346,26.9638,26.8907,26.9492,514831.0
2018-02-27 15:40:00,36.85,36.93,36.82,36.9,695465.0,26.9492,27.0077,26.9272,26.9858,695465.0
2018-02-27 15:50:00,36.91,36.91,36.76,36.77,1888954.0,26.9931,26.9931,26.8834,26.8907,1888954.0
2018-02-28 06:20:00,37.05,37.05,37.05,37.05,400.0,27.0955,27.0955,27.0955,27.0955,400.0
2018-02-28 06:30:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:40:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 06:50:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:00:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:10:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:20:00,36.85,36.99,36.85,36.99,300.0,26.9492,27.0516,26.9492,27.0516,300.0
2018-02-28 07:30:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:40:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 07:50:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 08:00:00,36.9,36.9,36.9,36.9,100.0,26.9858,26.9858,26.9858,26.9858,100.0
2018-02-28 08:10:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:20:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:30:00,36.9,36.9,36.9,36.9,0.0,26.9858,26.9858,26.9858,26.9858,0.0
2018-02-28 08:40:00,36.98,36.98,36.97,36.97,1115.0,27.0443,27.0443,27.0369,27.0369,1115.0
2018-02-28 08:50:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:00:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:10:00,36.97,36.97,36.97,36.97,0.0,27.0369,27.0369,27.0369,27.0369,0.0
2018-02-28 09:20:00,37.0,37.08,37.0,37.08,1306.0,27.0589,27.1174,27.0589,27.1174,1306.0
2018-02-28 09:30:00,37.03,37.09,36.85,36.91,961815.0,27.0808,27.1247,26.9492,26.9931,961815.0
2018-02-28 09:40:00,36.91,36.91,36.8,36.87,571186.0,26.9931,26.9931,26.9126,26.9638,571186.0
2018-02-28 09:50:00,36.86,37.08,36.83,37.08,411343.0,26.9565,27.1174,26.9346,27.1174,411343.0
2018-02-28 10:00:00,37.09,37.11,37.03,37.07,383743.0,27.1247,27.1393,27.0808,27.1101,383743.0
2018-02-28 10:10:00,37.07,37.22,37.05,37.22,421342.0,27.1101,27.2198,27.0955,27.2198,421342.0
2018-02-28 10:20:00,37.22,37.28,37.17,37.19,654175.0,27.2198,27.2637,27.1832,27.1978,654175.0
2018-02-28 10:30:00,37.19,37.26,37.17,37.23,462300.0,27.1978,27.249,27.1832,27.2271,462300.0
2018-02-28 10:40:00,37.23,37.24,37.14,37.22,472227.0,27.2271,27.2344,27.1613,27.2198,472227.0
2018-02-28 10:50:00,37.22,37.24,36.99,37.05,470030.0,27.2198,27.2344,27.0516,27.0955,470030.0
2018-02-28 11:00:00,37.06,37.06,36.87,36.88,525290.0,27.1028,27.1028,26.9638,26.9711,525290.0
2018-02-28 11:10:00,36.87,36.94,36.8,36.91,432919.0,26.9638,27.015,26.9126,26.9931,432919.0
2018-02-28 11:20:00,36.91,36.98,36.85,36.93,495640.0,26.9931,27.0443,26.9492,27.0077,495640.0
2018-02-28 11:30:00,36.93,36.96,36.84,36.87,323507.0,27.0077,27.0296,26.9419,26.9638,323507.0
2018-02-28 11:40:00,36.87,36.87,36.75,36.79,346802.0,26.9638,26.9638,26.8761,26.9053,346802.0
2018-02-28 11:50:00,36.8,36.84,36.75,36.81,247403.0,26.9126,26.9419,26.8761,26.9199,247403.0
2018-02-28 12:00:00,36.83,36.87,36.78,36.87,257325.0,26.9346,26.9638,26.898,26.9638,257325.0
2018-02-28 12:10:00,36.87,36.9,36.83,36.85,309339.0,26.9638,26.9858,26.9346,26.9492,309339.0
2018-02-28 12:20:00,36.84,36.89,36.77,36.87,303681.0,26.9419,26.9784,26.8907,26.9638,303681.0
2018-02-28 12:30:00,36.87,36.88,36.81,36.85,270524.0,26.9638,26.9711,26.9199,26.9492,270524.0
2018-02-28 12:40:00,36.85,36.94,36.81,36.94,274335.0,26.9492,27.015,26.9199,27.015,274335.0
2018-02-28 12:50:00,36.93,36.95,36.9,36.91,200557.0,27.0077,27.0223,26.9858,26.9931,200557.0
2018-02-28 13:00:00,36.91,36.96,36.87,36.95,264295.0,26.9931,27.0296,26.9638,27.0223,264295.0
2018-02-28 13:10:00,36.96,36.99,36.92,36.96,193943.0,27.0296,27.0516,27.0004,27.0296,193943.0
2018-02-28 13:20:00,36.96,37.03,36.94,37.0,227276.0,27.0296,27.0808,27.015,27.0589,227276.0
2018-02-28 13:30:00,36.99,37.02,36.94,36.95,222982.0,27.0516,27.0735,27.015,27.0223,222982.0
2018-02-28 13:40:00,36.95,36.97,36.83,36.83,575389.0,27.0223,27.0369,26.9346,26.9346,575389.0
2018-02-28 13:50:00,36.84,36.89,36.81,36.86,415637.0,26.9419,26.9784,26.9199,26.9565,415637.0
2018-02-28 14:00:00,36.87,36.94,36.86,36.91,474976.0,26.9638,27.015,26.9565,26.9931,474976.0
2018-02-28 14:10:00,36.92,36.94,36.89,36.91,301792.0,27.0004,27.015,26.9784,26.9931,301792.0
2018-02-28 14:20:00,36.91,36.95,36.89,36.9,303574.0,26.9931,27.0223,26.9784,26.9858,303574.0
2018-02-28 14:30:00,36.91,36.91,36.76,36.77,346411.0,26.9931,26.9931,26.8834,26.8907,346411.0
2018-02-28 14:40:00,36.77,36.79,36.68,36.72,519843.0,26.8907,26.9053,26.8249,26.8541,519843.0
2018-02-28 14:50:00,36.72,36.74,36.67,36.69,275719.0,26.8541,26.8687,26.8175,26.8322,275719.0
2018-02-28 15:00:00,36.69,36.72,36.62,36.7,548563.0,26.8322,26.8541,26.781,26.8395,548563.0
2018-02-28 15:10:00,36.7,36.71,36.61,36.63,643027.0,26.8395,26.8468,26.7737,26.7883,643027.0
2018-02-28 15:20:00,36.63,36.66,36.53,36.59,599553.0,26.7883,26.8102,26.7152,26.759,599553.0
2018-02-28 15:30:00,36.59,36.68,36.55,36.67,630030.0,26.759,26.8249,26.7298,26.8175,630030.0
2018-02-28 15:40:00,36.68,36.69,36.43,36.46,1167215.0,26.8249,26.8322,26.642,26.664,1167215.0
2018-02-28 15:50:00,36.47,36.47,36.31,36.32,2913852.0,26.6713,26.6713,26.5543,26.5616,2913852.0
2018-02-28 16:00:00,36.33,36.33,36.31,36.31,5389892.0,26.5689,26.5689,26.5543,26.5543,5389892.0
2018-02-28 16:10:00,36.84,36.85,36.84,36.84,88100.0,26.9419,26.9492,26.9419,26.9419,88100.0
2018-02-28 16:20:00,36.84,36.84,36.84,36.84,0.0,26.9419,26.9419,26.9419,26.9419,0.0
2018-02-28 16:30:00,36.32,36.32,36.32,36.32,150.0,26.5616,26.5616,26.5616,26.5616,150.0
2018-02-28 16:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 16:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:00:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:10:00,36.32,36.32,36.32,36.32,100.0,26.5616,26.5616,26.5616,26.5616,100.0
2018-02-28 17:20:00,36.32,36.32,36.32,36.32,624.0,26.5616,26.5616,26.5616,26.5616,624.0
2018-02-28 17:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 17:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:00:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:10:00,36.32,36.32,36.32,36.32,370.0,26.5616,26.5616,26.5616,26.5616,370.0
2018-02-28 18:20:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:40:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:50:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 19:00:00,36.34,36.34,36.34,36.34,391.0,26.5762,26.5762,26.5762,26.5762,391.0
2018-02-28 19:10:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:20:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:30:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:40:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-02-28 19:50:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-03-01 09:30:00,36.12,36.27,35.94,35.96,1591929.0,26.4153,26.525,26.2837,26.2983,1591929.0
2018-03-01 09:40:00,35.95,35.97,35.84,35.85,772431.0,26.291,26.3056,26.2106,26.2179,772431.0
2018-03-01 09:50:00,35.85,35.92,35.79,35.88,787948.0,26.2179,26.2691,26.174,26.2398,787948.0
2018-03-01 10:00:00,35.88,36.02,35.83,35.9,632164.0,26.2398,26.3422,26.2032,26.2544,632164.0
2018-03-01 10:10:00,35.9,36.01,35.83,35.98,445834.0,26.2544,26.3349,26.2032,26.3129,445834.0
2018-03-01 10:20:00,35.98,36.03,35.88,36.03,397727.0,26.3129,26.3495,26.2398,26.3495,397727.0
2018-03-01 10:30:00,36.02,36.22,36.02,36.13,918143.0,26.3422,26.4885,26.3422,26.4226,918143.0
2018-03-01 10:40:00,36.13,36.17,36.02,36.04,479840.0,26.4226,26.4519,26.3422,26.3568,479840.0
2018-03-01 10:50:00,36.03,36.06,35.95,35.98,314056.0,26.3495,26.3714,26.291,26.3129,314056.0
2018-03-01 11:00:00,35.98,36.09,35.97,36.06,330481.0,26.3129,26.3934,26.3056,26.3714,330481.0
2018-03-01 11:10:00,36.05,36.06,35.93,36.02,360147.0,26.3641,26.3714,26.2764,26.3422,360147.0
2018-03-01 11:20:00,36.01,36.08,35.91,35.95,365829.0,26.3349,26.3861,26.2617,26.291,365829.0
2018-03-01 11:30:00,35.95,35.96,35.91,35.94,342708.0,26.291,26.2983,26.2617,26.2837,342708.0
2018-03-01 11:40:00,35.94,36.12,35.94,36.08,428472.0,26.2837,26.4153,26.2837,26.3861,428472.0
2018-03-01 11:50:00,36.07,36.13,36.04,36.05,303078.0,26.3788,26.4226,26.3568,26.3641,303078.0
2018-03-01 12:00:00,36.05,36.05,35.89,35.93,410030.0,26.3641,26.3641,26.2471,26.2764,410030.0
2018-03-01 12:10:00,35.93,35.95,35.86,35.88,245178.0,26.2764,26.291,26.2252,26.2398,245178.0
2018-03-01 12:20:00,35.87,35.9,35.8,35.85,361186.0,26.2325,26.2544,26.1813,26.2179,361186.0
2018-03-01 12:30:00,35.85,35.88,35.77,35.84,357293.0,26.2179,26.2398,26.1594,26.2106,357293.0
2018-03-01 12:40:00,35.84,35.88,35.78,35.87,280836.0,26.2106,26.2398,26.1667,26.2325,280836.0
2018-03-01 12:50:00,35.87,35.89,35.77,35.78,347141.0,26.2325,26.2471,26.1594,26.1667,347141.0
2018-03-01 13:00:00,35.77,35.78,35.48,35.5,812746.0,26.1594,26.1667,25.9473,25.9619,812746.0
2018-03-01 13:10:00,35.51,35.58,35.46,35.56,491936.0,25.9692,26.0204,25.9326,26.0058,491936.0
2018-03-01 13:20:00,35.56,35.66,35.51,35.63,536585.0,26.0058,26.0789,25.9692,26.057,536585.0
2018-03-01 13:30:00,35.63,35.65,35.54,35.61,378584.0,26.057,26.0716,25.9912,26.0423,378584.0
2018-03-01 13:40:00,35.61,35.61,35.4,35.46,506132.0,26.0423,26.0423,25.8888,25.9326,506132.0
2018-03-01 13:50:00,35.46,35.55,35.37,35.37,507055.0,25.9326,25.9985,25.8668,25.8668,507055.0
2018-03-01 14:00:00,35.38,35.46,35.24,35.32,1016749.0,25.8741,25.9326,25.7718,25.8303,1016749.0
2018-03-01 14:10:00,35.32,35.38,35.19,35.37,545923.0,25.8303,25.8741,25.7352,25.8668,545923.0
2018-03-01 14:20:00,35.36,35.44,35.3,35.43,489192.0,25.8595,25.918,25.8156,25.9107,489192.0
2018-03-01 14:30:00,35.43,35.45,35.31,35.34,638386.0,25.9107,25.9253,25.823,25.8449,638386.0
2018-03-01 14:40:00,35.34,35.46,35.32,35.35,761205.0,25.8449,25.9326,25.8303,25.8522,761205.0
2018-03-01 14:50:00,35.35,35.42,35.33,35.41,410865.0,25.8522,25.9034,25.8376,25.8961,410865.0
2018-03-01 15:00:00,35.4,35.57,35.31,35.54,840005.0,25.8888,26.0131,25.823,25.9912,840005.0
2018-03-01 15:10:00,35.54,35.65,35.48,35.64,811211.0,25.9912,26.0716,25.9473,26.0643,811211.0
2018-03-01 15:20:00,35.64,35.66,35.51,35.57,686480.0,26.0643,26.0789,25.9692,26.0131,686480.0
2018-03-01 15:30:00,35.57,35.61,35.42,35.43,731659.0,26.0131,26.0423,25.9034,25.9107,731659.0
2018-03-01 15:40:00,35.42,35.63,35.4,35.59,1274130.0,25.9034,26.057,25.8888,26.0277,1274130.0
2018-03-01 15:50:00,35.59,35.73,35.57,35.6,2682707.0,26.0277,26.1301,26.0131,26.035,2682707.0
2018-03-02 09:30:00,35.55,35.76,35.51,35.61,1144600.0,25.9985,26.152,25.9692,26.0423,1144600.0
2018-03-02 09:40:00,35.6,35.66,35.53,35.58,660589.0,26.035,26.0789,25.9838,26.0204,660589.0
2018-03-02 09:50:00,35.58,35.67,35.48,35.49,810278.0,26.0204,26.0862,25.9473,25.9546,810278.0
2018-03-02 10:00:00,35.5,35.65,35.47,35.47,472071.0,25.9619,26.0716,25.94,25.94,472071.0
2018-03-02 10:10:00,35.48,35.5,35.4,35.45,355967.0,25.9473,25.9619,25.8888,25.9253,355967.0
2018-03-02 10:20:00,35.45,35.63,35.42,35.6,516315.0,25.9253,26.057,25.9034,26.035,516315.0
2018-03-02 10:30:00,35.59,35.75,35.57,35.74,480046.0,26.0277,26.1447,26.0131,26.1374,480046.0
2018-03-02 10:40:00,35.75,35.91,35.75,35.87,567069.0,26.1447,26.2617,26.1447,26.2325,567069.0
2018-03-02 10:50:00,35.88,35.92,35.8,35.86,627039.0,26.2398,26.2691,26.1813,26.2252,627039.0
2018-03-02 11:00:00,35.86,35.87,35.75,35.76,277109.0,26.2252,26.2325,26.1447,26.152,277109.0
2018-03-02 11:10:00,35.76,35.8,35.7,35.74,291325.0,26.152,26.1813,26.1082,26.1374,291325.0
2018-03-02 11:20:00,35.73,35.91,35.72,35.85,269824.0,26.1301,26.2617,26.1228,26.2179,269824.0
2018-03-02 11:30:00,35.86,35.9,35.82,35.86,428637.0,26.2252,26.2544,26.1959,26.2252,428637.0
2018-03-02 11:40:00,35.87,36.03,35.87,35.98,361696.0,26.2325,26.3495,26.2325,26.3129,361696.0
2018-03-02 11:50:00,35.98,36.04,35.92,36.04,376086.0,26.3129,26.3568,26.2691,26.3568,376086.0
2018-03-02 12:00:00,36.03,36.07,35.91,35.97,389079.0,26.3495,26.3788,26.2617,26.3056,389079.0
2018-03-02 12:10:00,35.97,35.98,35.86,35.9,356728.0,26.3056,26.3129,26.2252,26.2544,356728.0
2018-03-02 12:20:00,35.9,35.97,35.88,35.96,262969.0,26.2544,26.3056,26.2398,26.2983,262969.0
2018-03-02 12:30:00,35.97,35.98,35.89,35.9,286567.0,26.3056,26.3129,26.2471,26.2544,286567.0
2018-03-02 12:40:00,35.9,36.02,35.88,36.0,239471.0,26.2544,26.3422,26.2398,26.3276,239471.0
2018-03-02 12:50:00,35.99,36.05,35.96,35.98,285640.0,26.3202,26.3641,26.2983,26.3129,285640.0
2018-03-02 13:00:00,35.97,36.01,35.94,35.96,214941.0,26.3056,26.3349,26.2837,26.2983,214941.0
2018-03-02 13:10:00,35.96,35.99,35.88,35.94,235475.0,26.2983,26.3202,26.2398,26.2837,235475.0
2018-03-02 13:20:00,35.93,35.96,35.85,35.89,292078.0,26.2764,26.2983,26.2179,26.2471,292078.0
2018-03-02 13:30:00,35.88,35.9,35.79,35.84,287375.0,26.2398,26.2544,26.174,26.2106,287375.0
2018-03-02 13:40:00,35.84,35.91,35.83,35.9,184728.0,26.2106,26.2617,26.2032,26.2544,184728.0
2018-03-02 13:50:00,35.9,35.91,35.81,35.85,300676.0,26.2544,26.2617,26.1886,26.2179,300676.0
2018-03-02 14:00:00,35.84,35.92,35.84,35.88,432909.0,26.2106,26.2691,26.2106,26.2398,432909.0
2018-03-02 14:10:00,35.88,35.92,35.83,35.84,392926.0,26.2398,26.2691,26.2032,26.2106,392926.0
2018-03-02 14:20:00,35.83,35.85,35.78,35.81,232710.0,26.2032,26.2179,26.1667,26.1886,232710.0
2018-03-02 14:30:00,35.81,35.86,35.78,35.86,226092.0,26.1886,26.2252,26.1667,26.2252,226092.0
2018-03-02 14:40:00,35.86,35.89,35.82,35.89,234561.0,26.2252,26.2471,26.1959,26.2471,234561.0
2018-03-02 14:50:00,35.89,35.92,35.86,35.87,430102.0,26.2471,26.2691,26.2252,26.2325,430102.0
2018-03-02 15:00:00,35.87,35.88,35.76,35.81,271632.0,26.2325,26.2398,26.152,26.1886,271632.0
2018-03-02 15:10:00,35.82,35.86,35.78,35.85,323263.0,26.1959,26.2252,26.1667,26.2179,323263.0
2018-03-02 15:20:00,35.85,35.9,35.83,35.89,354575.0,26.2179,26.2544,26.2032,26.2471,354575.0
2018-03-02 15:30:00,35.89,36.02,35.87,35.99,477397.0,26.2471,26.3422,26.2325,26.3202,477397.0
2018-03-02 15:40:00,36.0,36.02,35.86,35.92,652697.0,26.3276,26.3422,26.2252,26.2691,652697.0
2018-03-02 15:50:00,35.91,36.03,35.91,35.94,1596813.0,26.2617,26.3495,26.2617,26.2837,1596813.0
2018-03-05 09:30:00,35.82,35.93,35.77,35.84,664888.0,26.1959,26.2764,26.1594,26.2106,664888.0
2018-03-05 09:40:00,35.83,35.85,35.77,35.84,496044.0,26.2032,26.2179,26.1594,26.2106,496044.0
2018-03-05 09:50:00,35.85,35.86,35.79,35.84,337267.0,26.2179,26.2252,26.174,26.2106,337267.0
2018-03-05 10:00:00,35.85,35.93,35.84,35.84,397274.0,26.2179,26.2764,26.2106,26.2106,397274.0
2018-03-05 10:10:00,35.84,35.87,35.81,35.86,299796.0,26.2106,26.2325,26.1886,26.2252,299796.0
2018-03-05 10:20:00,35.86,35.88,35.82,35.83,323329.0,26.2252,26.2398,26.1959,26.2032,323329.0
2018-03-05 10:30:00,35.84,35.87,35.77,35.83,376977.0,26.2106,26.2325,26.1594,26.2032,376977.0
2018-03-05 10:40:00,35.83,35.86,35.79,35.83,480685.0,26.2032,26.2252,26.174,26.2032,480685.0
2018-03-05 10:50:00,35.83,35.9,35.82,35.89,343684.0,26.2032,26.2544,26.1959,26.2471,343684.0
2018-03-05 11:00:00,35.89,36.02,35.87,36.0,556925.0,26.2471,26.3422,26.2325,26.3276,556925.0
2018-03-05 11:10:00,36.01,36.01,35.94,35.98,322821.0,26.3349,26.3349,26.2837,26.3129,322821.0
2018-03-05 11:20:00,35.98,36.08,35.98,36.05,489450.0,26.3129,26.3861,26.3129,26.3641,489450.0
2018-03-05 11:30:00,36.06,36.1,36.03,36.07,360586.0,26.3714,26.4007,26.3495,26.3788,360586.0
2018-03-05 11:40:00,36.06,36.13,36.06,36.08,527341.0,26.3714,26.4226,26.3714,26.3861,527341.0
2018-03-05 11:50:00,36.08,36.11,36.01,36.05,343243.0,26.3861,26.408,26.3349,26.3641,343243.0
2018-03-05 12:00:00,36.05,36.08,36.03,36.08,311542.0,26.3641,26.3861,26.3495,26.3861,311542.0
2018-03-05 12:10:00,36.08,36.09,36.04,36.05,406961.0,26.3861,26.3934,26.3568,26.3641,406961.0
2018-03-05 12:20:00,36.05,36.06,35.99,36.02,297734.0,26.3641,26.3714,26.3202,26.3422,297734.0
2018-03-05 12:30:00,36.03,36.06,35.99,36.02,406361.0,26.3495,26.3714,26.3202,26.3422,406361.0
2018-03-05 12:40:00,36.03,36.09,36.02,36.09,209374.0,26.3495,26.3934,26.3422,26.3934,209374.0
2018-03-05 12:50:00,36.09,36.16,36.08,36.15,200546.0,26.3934,26.4446,26.3861,26.4373,200546.0
2018-03-05 13:00:00,36.15,36.17,36.11,36.13,232056.0,26.4373,26.4519,26.408,26.4226,232056.0
2018-03-05 13:10:00,36.13,36.15,36.05,36.07,256627.0,26.4226,26.4373,26.3641,26.3788,256627.0
2018-03-05 13:20:00,36.07,36.13,36.05,36.05,215883.0,26.3788,26.4226,26.3641,26.3641,215883.0
2018-03-05 13:30:00,36.05,36.11,36.04,36.07,275467.0,26.3641,26.408,26.3568,26.3788,275467.0
2018-03-05 13:40:00,36.06,36.12,36.05,36.07,274699.0,26.3714,26.4153,26.3641,26.3788,274699.0
2018-03-05 13:50:00,36.07,36.11,36.06,36.09,182938.0,26.3788,26.408,26.3714,26.3934,182938.0
2018-03-05 14:00:00,36.09,36.13,36.05,36.09,235468.0,26.3934,26.4226,26.3641,26.3934,235468.0
2018-03-05 14:10:00,36.09,36.1,35.99,36.0,262767.0,26.3934,26.4007,26.3202,26.3276,262767.0
2018-03-05 14:20:00,35.99,36.12,35.99,36.08,250247.0,26.3202,26.4153,26.3202,26.3861,250247.0
2018-03-05 14:30:00,36.08,36.16,36.06,36.16,269736.0,26.3861,26.4446,26.3714,26.4446,269736.0
2018-03-05 14:40:00,36.15,36.2,36.14,36.2,298958.0,26.4373,26.4738,26.4299,26.4738,298958.0
2018-03-05 14:50:00,36.2,36.24,36.18,36.22,238889.0,26.4738,26.5031,26.4592,26.4885,238889.0
2018-03-05 15:00:00,36.22,36.25,36.18,36.19,390717.0,26.4885,26.5104,26.4592,26.4665,390717.0
2018-03-05 15:10:00,36.19,36.23,36.15,36.2,320221.0,26.4665,26.4958,26.4373,26.4738,320221.0
2018-03-05 15:20:00,36.2,36.24,36.17,36.2,332876.0,26.4738,26.5031,26.4519,26.4738,332876.0
2018-03-05 15:30:00,36.21,36.28,36.18,36.23,673956.0,26.4811,26.5323,26.4592,26.4958,673956.0
2018-03-05 15:40:00,36.23,36.27,36.19,36.19,915491.0,26.4958,26.525,26.4665,26.4665,915491.0
2018-03-05 15:50:00,36.18,36.19,36.11,36.13,1610411.0,26.4592,26.4665,26.408,26.4226,1610411.0
2018-03-06 09:30:00,36.24,36.24,36.02,36.04,1016355.0,26.5031,26.5031,26.3422,26.3568,1016355.0
2018-03-06 09:40:00,36.04,36.04,35.89,36.01,496854.0,26.3568,26.3568,26.2471,26.3349,496854.0
2018-03-06 09:50:00,36.0,36.15,35.99,36.11,429414.0,26.3276,26.4373,26.3202,26.408,429414.0
2018-03-06 10:00:00,36.11,36.16,36.06,36.1,359762.0,26.408,26.4446,26.3714,26.4007,359762.0
2018-03-06 10:10:00,36.1,36.15,36.04,36.11,275391.0,26.4007,26.4373,26.3568,26.408,275391.0
2018-03-06 10:20:00,36.11,36.12,36.06,36.11,313733.0,26.408,26.4153,26.3714,26.408,313733.0
2018-03-06 10:30:00,36.11,36.14,36.02,36.06,261782.0,26.408,26.4299,26.3422,26.3714,261782.0
2018-03-06 10:40:00,36.06,36.06,36.0,36.01,257127.0,26.3714,26.3714,26.3276,26.3349,257127.0
2018-03-06 10:50:00,36.01,36.02,35.85,35.88,372113.0,26.3349,26.3422,26.2179,26.2398,372113.0
2018-03-06 11:00:00,35.88,35.96,35.87,35.92,386568.0,26.2398,26.2983,26.2325,26.2691,386568.0
2018-03-06 11:10:00,35.91,36.03,35.91,35.99,290583.0,26.2617,26.3495,26.2617,26.3202,290583.0
2018-03-06 11:20:00,35.99,36.0,35.88,35.96,192805.0,26.3202,26.3276,26.2398,26.2983,192805.0
2018-03-06 11:30:00,35.96,35.96,35.86,35.86,211903.0,26.2983,26.2983,26.2252,26.2252,211903.0
2018-03-06 11:40:00,35.85,35.92,35.82,35.9,242498.0,26.2179,26.2691,26.1959,26.2544,242498.0
2018-03-06 11:50:00,35.9,35.92,35.85,35.91,218636.0,26.2544,26.2691,26.2179,26.2617,218636.0
2018-03-06 12:00:00,35.91,35.92,35.88,35.9,185977.0,26.2617,26.2691,26.2398,26.2544,185977.0
2018-03-06 12:10:00,35.9,35.92,35.88,35.89,196842.0,26.2544,26.2691,26.2398,26.2471,196842.0
2018-03-06 12:20:00,35.89,35.92,35.84,35.86,170576.0,26.2471,26.2691,26.2106,26.2252,170576.0
2018-03-06 12:30:00,35.85,35.9,35.84,35.88,152964.0,26.2179,26.2544,26.2106,26.2398,152964.0
2018-03-06 12:40:00,35.89,35.93,35.87,35.92,155370.0,26.2471,26.2764,26.2325,26.2691,155370.0
2018-03-06 12:50:00,35.91,35.93,35.86,35.91,1101463.0,26.2617,26.2764,26.2252,26.2617,1101463.0
2018-03-06 13:00:00,35.9,35.94,35.86,35.93,412307.0,26.2544,26.2837,26.2252,26.2764,412307.0
2018-03-06 13:10:00,35.93,36.01,35.92,35.98,264207.0,26.2764,26.3349,26.2691,26.3129,264207.0
2018-03-06 13:20:00,35.98,36.0,35.95,35.95,217842.0,26.3129,26.3276,26.291,26.291,217842.0
2018-03-06 13:30:00,35.96,35.98,35.91,35.93,168174.0,26.2983,26.3129,26.2617,26.2764,168174.0
2018-03-06 13:40:00,35.93,35.95,35.86,35.86,194558.0,26.2764,26.291,26.2252,26.2252,194558.0
2018-03-06 13:50:00,35.87,35.88,35.83,35.86,171304.0,26.2325,26.2398,26.2032,26.2252,171304.0
2018-03-06 14:00:00,35.86,35.87,35.81,35.84,230766.0,26.2252,26.2325,26.1886,26.2106,230766.0
2018-03-06 14:10:00,35.84,35.85,35.78,35.8,233024.0,26.2106,26.2179,26.1667,26.1813,233024.0
2018-03-06 14:20:00,35.8,35.83,35.77,35.77,344269.0,26.1813,26.2032,26.1594,26.1594,344269.0
2018-03-06 14:30:00,35.77,35.91,35.77,35.91,301096.0,26.1594,26.2617,26.1594,26.2617,301096.0
2018-03-06 14:40:00,35.9,35.96,35.87,35.95,283173.0,26.2544,26.2983,26.2325,26.291,283173.0
2018-03-06 14:50:00,35.95,35.96,35.92,35.94,197706.0,26.291,26.2983,26.2691,26.2837,197706.0
2018-03-06 15:00:00,35.93,35.95,35.87,35.92,208662.0,26.2764,26.291,26.2325,26.2691,208662.0
2018-03-06 15:10:00,35.93,35.93,35.85,35.86,267200.0,26.2764,26.2764,26.2179,26.2252,267200.0
2018-03-06 15:20:00,35.86,35.88,35.82,35.84,621654.0,26.2252,26.2398,26.1959,26.2106,621654.0
2018-03-06 15:30:00,35.83,35.85,35.79,35.79,838316.0,26.2032,26.2179,26.174,26.174,838316.0
2018-03-06 15:40:00,35.79,35.84,35.75,35.83,919394.0,26.174,26.2106,26.1447,26.2032,919394.0
2018-03-06 15:50:00,35.83,35.88,35.79,35.88,1182883.0,26.2032,26.2398,26.174,26.2398,1182883.0
2018-03-07 09:30:00,35.6,35.75,35.55,35.63,764786.0,26.035,26.1447,25.9985,26.057,764786.0
2018-03-07 09:40:00,35.63,35.82,35.61,35.77,363211.0,26.057,26.1959,26.0423,26.1594,363211.0
2018-03-07 09:50:00,35.77,35.85,35.74,35.77,291315.0,26.1594,26.2179,26.1374,26.1594,291315.0
2018-03-07 10:00:00,35.76,35.82,35.73,35.77,687376.0,26.152,26.1959,26.1301,26.1594,687376.0
2018-03-07 10:10:00,35.77,35.83,35.7,35.83,367011.0,26.1594,26.2032,26.1082,26.2032,367011.0
2018-03-07 10:20:00,35.83,35.95,35.8,35.92,294563.0,26.2032,26.291,26.1813,26.2691,294563.0
2018-03-07 10:30:00,35.93,35.96,35.84,35.92,262477.0,26.2764,26.2983,26.2106,26.2691,262477.0
2018-03-07 10:40:00,35.93,35.94,35.84,35.88,289406.0,26.2764,26.2837,26.2106,26.2398,289406.0
2018-03-07 10:50:00,35.89,35.95,35.86,35.92,692537.0,26.2471,26.291,26.2252,26.2691,692537.0
2018-03-07 11:00:00,35.92,35.92,35.83,35.85,205066.0,26.2691,26.2691,26.2032,26.2179,205066.0
2018-03-07 11:10:00,35.85,35.85,35.76,35.77,295870.0,26.2179,26.2179,26.152,26.1594,295870.0
2018-03-07 11:20:00,35.76,35.8,35.71,35.79,224525.0,26.152,26.1813,26.1155,26.174,224525.0
2018-03-07 11:30:00,35.8,35.87,35.79,35.86,196887.0,26.1813,26.2325,26.174,26.2252,196887.0
2018-03-07 11:40:00,35.86,35.88,35.8,35.81,165606.0,26.2252,26.2398,26.1813,26.1886,165606.0
2018-03-07 11:50:00,35.8,35.82,35.72,35.73,189183.0,26.1813,26.1959,26.1228,26.1301,189183.0
2018-03-07 12:00:00,35.73,35.78,35.65,35.66,314180.0,26.1301,26.1667,26.0716,26.0789,314180.0
2018-03-07 12:10:00,35.67,35.7,35.62,35.66,249124.0,26.0862,26.1082,26.0497,26.0789,249124.0
2018-03-07 12:20:00,35.66,35.67,35.57,35.63,533152.0,26.0789,26.0862,26.0131,26.057,533152.0
2018-03-07 12:30:00,35.63,35.7,35.61,35.64,168824.0,26.057,26.1082,26.0423,26.0643,168824.0
2018-03-07 12:40:00,35.64,35.67,35.57,35.64,237815.0,26.0643,26.0862,26.0131,26.0643,237815.0
2018-03-07 12:50:00,35.64,35.7,35.64,35.68,167060.0,26.0643,26.1082,26.0643,26.0935,167060.0
2018-03-07 13:00:00,35.67,35.68,35.6,35.62,315773.0,26.0862,26.0935,26.035,26.0497,315773.0
2018-03-07 13:10:00,35.62,35.63,35.56,35.62,389283.0,26.0497,26.057,26.0058,26.0497,389283.0
2018-03-07 13:20:00,35.63,35.66,35.58,35.66,611199.0,26.057,26.0789,26.0204,26.0789,611199.0
2018-03-07 13:30:00,35.66,35.73,35.63,35.71,448906.0,26.0789,26.1301,26.057,26.1155,448906.0
2018-03-07 13:40:00,35.7,35.75,35.68,35.7,186944.0,26.1082,26.1447,26.0935,26.1082,186944.0
2018-03-07 13:50:00,35.7,35.74,35.68,35.73,209337.0,26.1082,26.1374,26.0935,26.1301,209337.0
2018-03-07 14:00:00,35.73,35.76,35.68,35.71,526529.0,26.1301,26.152,26.0935,26.1155,526529.0
2018-03-07 14:10:00,35.71,35.76,35.71,35.74,295318.0,26.1155,26.152,26.1155,26.1374,295318.0
2018-03-07 14:20:00,35.74,35.76,35.71,35.72,216205.0,26.1374,26.152,26.1155,26.1228,216205.0
2018-03-07 14:30:00,35.71,35.81,35.71,35.78,198771.0,26.1155,26.1886,26.1155,26.1667,198771.0
2018-03-07 14:40:00,35.77,35.8,35.74,35.77,216405.0,26.1594,26.1813,26.1374,26.1594,216405.0
2018-03-07 14:50:00,35.77,35.8,35.7,35.74,240864.0,26.1594,26.1813,26.1082,26.1374,240864.0
2018-03-07 15:00:00,35.74,35.92,35.73,35.9,294543.0,26.1374,26.2691,26.1301,26.2544,294543.0
2018-03-07 15:10:00,35.91,35.94,35.84,35.87,270785.0,26.2617,26.2837,26.2106,26.2325,270785.0
2018-03-07 15:20:00,35.88,35.9,35.83,35.87,288869.0,26.2398,26.2544,26.2032,26.2325,288869.0
2018-03-07 15:30:00,35.88,36.06,35.87,36.02,1040322.0,26.2398,26.3714,26.2325,26.3422,1040322.0
2018-03-07 15:40:00,36.01,36.08,36.01,36.03,415862.0,26.3349,26.3861,26.3349,26.3495,415862.0
2018-03-07 15:50:00,36.03,36.05,35.93,35.94,1883400.0,26.3495,26.3641,26.2764,26.2837,1883400.0
2018-03-08 09:30:00,35.99,36.1,35.93,36.02,466687.0,26.3202,26.4007,26.2764,26.3422,466687.0
2018-03-08 09:40:00,36.02,36.19,36.01,36.17,345744.0,26.3422,26.4665,26.3349,26.4519,345744.0
2018-03-08 09:50:00,36.17,36.17,36.07,36.1,371681.0,26.4519,26.4519,26.3788,26.4007,371681.0
2018-03-08 10:00:00,36.09,36.15,36.09,36.15,376194.0,26.3934,26.4373,26.3934,26.4373,376194.0
2018-03-08 10:10:00,36.14,36.18,36.12,36.17,351537.0,26.4299,26.4592,26.4153,26.4519,351537.0
2018-03-08 10:20:00,36.17,36.23,36.17,36.2,294495.0,26.4519,26.4958,26.4519,26.4738,294495.0
2018-03-08 10:30:00,36.19,36.29,36.18,36.22,385327.0,26.4665,26.5396,26.4592,26.4885,385327.0
2018-03-08 10:40:00,36.22,36.28,36.2,36.27,378050.0,26.4885,26.5323,26.4738,26.525,378050.0
2018-03-08 10:50:00,36.28,36.3,36.2,36.2,482461.0,26.5323,26.547,26.4738,26.4738,482461.0
2018-03-08 11:00:00,36.2,36.25,36.17,36.23,247748.0,26.4738,26.5104,26.4519,26.4958,247748.0
2018-03-08 11:10:00,36.23,36.28,36.21,36.27,371460.0,26.4958,26.5323,26.4811,26.525,371460.0
2018-03-08 11:20:00,36.26,36.33,36.24,36.27,331604.0,26.5177,26.5689,26.5031,26.525,331604.0
2018-03-08 11:30:00,36.27,36.32,36.26,36.31,283603.0,26.525,26.5616,26.5177,26.5543,283603.0
2018-03-08 11:40:00,36.31,36.32,36.2,36.26,274080.0,26.5543,26.5616,26.4738,26.5177,274080.0
2018-03-08 11:50:00,36.25,36.34,36.23,36.34,169262.0,26.5104,26.5762,26.4958,26.5762,169262.0
2018-03-08 12:00:00,36.34,36.38,36.31,36.36,694333.0,26.5762,26.6055,26.5543,26.5908,694333.0
2018-03-08 12:10:00,36.35,36.36,36.21,36.28,451145.0,26.5835,26.5908,26.4811,26.5323,451145.0
2018-03-08 12:20:00,36.27,36.37,36.27,36.33,399753.0,26.525,26.5982,26.525,26.5689,399753.0
2018-03-08 12:30:00,36.32,36.33,36.21,36.24,291339.0,26.5616,26.5689,26.4811,26.5031,291339.0
2018-03-08 12:40:00,36.24,36.29,36.23,36.26,243116.0,26.5031,26.5396,26.4958,26.5177,243116.0
2018-03-08 12:50:00,36.26,36.27,36.17,36.2,208553.0,26.5177,26.525,26.4519,26.4738,208553.0
2018-03-08 13:00:00,36.21,36.28,36.21,36.27,150560.0,26.4811,26.5323,26.4811,26.525,150560.0
2018-03-08 13:10:00,36.27,36.31,36.26,36.3,188636.0,26.525,26.5543,26.5177,26.547,188636.0
2018-03-08 13:20:00,36.3,36.31,36.23,36.29,171498.0,26.547,26.5543,26.4958,26.5396,171498.0
2018-03-08 13:30:00,36.29,36.29,36.25,36.25,204134.0,26.5396,26.5396,26.5104,26.5104,204134.0
2018-03-08 13:40:00,36.25,36.25,36.18,36.19,261363.0,26.5104,26.5104,26.4592,26.4665,261363.0
2018-03-08 13:50:00,36.2,36.26,36.19,36.23,295819.0,26.4738,26.5177,26.4665,26.4958,295819.0
2018-03-08 14:00:00,36.24,36.24,36.13,36.14,312319.0,26.5031,26.5031,26.4226,26.4299,312319.0
2018-03-08 14:10:00,36.14,36.17,36.13,36.16,291218.0,26.4299,26.4519,26.4226,26.4446,291218.0
2018-03-08 14:20:00,36.16,36.26,36.15,36.25,300911.0,26.4446,26.5177,26.4373,26.5104,300911.0
2018-03-08 14:30:00,36.25,36.29,36.2,36.29,268914.0,26.5104,26.5396,26.4738,26.5396,268914.0
2018-03-08 14:40:00,36.29,36.36,36.25,36.36,350017.0,26.5396,26.5908,26.5104,26.5908,350017.0
2018-03-08 14:50:00,36.36,36.4,36.35,36.36,317934.0,26.5908,26.6201,26.5835,26.5908,317934.0
2018-03-08 15:00:00,36.37,36.47,36.36,36.45,492066.0,26.5982,26.6713,26.5908,26.6567,492066.0
2018-03-08 15:10:00,36.45,36.5,36.44,36.47,654797.0,26.6567,26.6932,26.6493,26.6713,654797.0
2018-03-08 15:20:00,36.48,36.49,36.45,36.48,512879.0,26.6786,26.6859,26.6567,26.6786,512879.0
2018-03-08 15:30:00,36.47,36.48,36.34,36.45,874135.0,26.6713,26.6786,26.5762,26.6567,874135.0
2018-03-08 15:40:00,36.45,36.46,36.31,36.35,1153302.0,26.6567,26.664,26.5543,26.5835,1153302.0
2018-03-08 15:50:00,36.35,36.5,36.35,36.49,1990629.0,26.5835,26.6932,26.5835,26.6859,1990629.0
2018-03-09 09:30:00,36.61,36.71,36.53,36.69,692361.0,26.7737,26.8468,26.7152,26.8322,692361.0
2018-03-09 09:40:00,36.69,36.77,36.64,36.76,326666.0,26.8322,26.8907,26.7956,26.8834,326666.0
2018-03-09 09:50:00,36.75,36.81,36.75,36.76,272038.0,26.8761,26.9199,26.8761,26.8834,272038.0
2018-03-09 10:00:00,36.76,36.9,36.73,36.89,407878.0,26.8834,26.9858,26.8614,26.9784,407878.0
2018-03-09 10:10:00,36.89,36.92,36.84,36.87,514659.0,26.9784,27.0004,26.9419,26.9638,514659.0
2018-03-09 10:20:00,36.87,36.88,36.76,36.8,320658.0,26.9638,26.9711,26.8834,26.9126,320658.0
2018-03-09 10:30:00,36.81,36.85,36.74,36.81,422348.0,26.9199,26.9492,26.8687,26.9199,422348.0
2018-03-09 10:40:00,36.81,36.82,36.73,36.73,278869.0,26.9199,26.9272,26.8614,26.8614,278869.0
2018-03-09 10:50:00,36.74,36.74,36.68,36.69,334013.0,26.8687,26.8687,26.8249,26.8322,334013.0
2018-03-09 11:00:00,36.69,36.75,36.69,36.74,253154.0,26.8322,26.8761,26.8322,26.8687,253154.0
2018-03-09 11:10:00,36.75,36.77,36.73,36.75,184453.0,26.8761,26.8907,26.8614,26.8761,184453.0
2018-03-09 11:20:00,36.74,36.75,36.63,36.64,375834.0,26.8687,26.8761,26.7883,26.7956,375834.0
2018-03-09 11:30:00,36.65,36.66,36.54,36.59,490472.0,26.8029,26.8102,26.7225,26.759,490472.0
2018-03-09 11:40:00,36.6,36.69,36.59,36.69,301296.0,26.7664,26.8322,26.759,26.8322,301296.0
2018-03-09 11:50:00,36.68,36.7,36.63,36.65,237039.0,26.8249,26.8395,26.7883,26.8029,237039.0
2018-03-09 12:00:00,36.66,36.78,36.65,36.78,335153.0,26.8102,26.898,26.8029,26.898,335153.0
2018-03-09 12:10:00,36.77,36.8,36.7,36.75,427396.0,26.8907,26.9126,26.8395,26.8761,427396.0
2018-03-09 12:20:00,36.76,36.76,36.69,36.71,259810.0,26.8834,26.8834,26.8322,26.8468,259810.0
2018-03-09 12:30:00,36.71,36.75,36.68,36.71,259521.0,26.8468,26.8761,26.8249,26.8468,259521.0
2018-03-09 12:40:00,36.72,36.75,36.67,36.72,397669.0,26.8541,26.8761,26.8175,26.8541,397669.0
2018-03-09 12:50:00,36.72,36.72,36.67,36.68,258246.0,26.8541,26.8541,26.8175,26.8249,258246.0
2018-03-09 13:00:00,36.69,36.76,36.68,36.76,218927.0,26.8322,26.8834,26.8249,26.8834,218927.0
2018-03-09 13:10:00,36.76,36.8,36.73,36.76,399448.0,26.8834,26.9126,26.8614,26.8834,399448.0
2018-03-09 13:20:00,36.77,36.77,36.74,36.76,190131.0,26.8907,26.8907,26.8687,26.8834,190131.0
2018-03-09 13:30:00,36.76,36.78,36.73,36.77,177325.0,26.8834,26.898,26.8614,26.8907,177325.0
2018-03-09 13:40:00,36.78,36.84,36.76,36.8,215544.0,26.898,26.9419,26.8834,26.9126,215544.0
2018-03-09 13:50:00,36.8,36.82,36.75,36.8,187946.0,26.9126,26.9272,26.8761,26.9126,187946.0
2018-03-09 14:00:00,36.8,36.85,36.78,36.84,193176.0,26.9126,26.9492,26.898,26.9419,193176.0
2018-03-09 14:10:00,36.85,36.88,36.83,36.84,308412.0,26.9492,26.9711,26.9346,26.9419,308412.0
2018-03-09 14:20:00,36.84,36.84,36.78,36.78,261388.0,26.9419,26.9419,26.898,26.898,261388.0
2018-03-09 14:30:00,36.79,36.8,36.77,36.77,252202.0,26.9053,26.9126,26.8907,26.8907,252202.0
2018-03-09 14:40:00,36.77,36.78,36.76,36.77,275298.0,26.8907,26.898,26.8834,26.8907,275298.0
2018-03-09 14:50:00,36.78,36.82,36.76,36.79,544545.0,26.898,26.9272,26.8834,26.9053,544545.0
2018-03-09 15:00:00,36.79,36.8,36.71,36.75,387748.0,26.9053,26.9126,26.8468,26.8761,387748.0
2018-03-09 15:10:00,36.74,36.76,36.71,36.73,346436.0,26.8687,26.8834,26.8468,26.8614,346436.0
2018-03-09 15:20:00,36.73,36.75,36.67,36.71,329489.0,26.8614,26.8761,26.8175,26.8468,329489.0
2018-03-09 15:30:00,36.71,36.75,36.69,36.72,432060.0,26.8468,26.8761,26.8322,26.8541,432060.0
2018-03-09 15:40:00,36.71,36.75,36.64,36.65,597172.0,26.8468,26.8761,26.7956,26.8029,597172.0
2018-03-09 15:50:00,36.65,36.8,36.64,36.78,1734890.0,26.8029,26.9126,26.7956,26.898,1734890.0
2018-03-12 09:30:00,36.92,37.0,36.88,36.97,890898.0,27.0004,27.0589,26.9711,27.0369,890898.0
2018-03-12 09:40:00,36.97,36.98,36.85,36.86,341689.0,27.0369,27.0443,26.9492,26.9565,341689.0
2018-03-12 09:50:00,36.86,36.89,36.83,36.84,264119.0,26.9565,26.9784,26.9346,26.9419,264119.0
2018-03-12 10:00:00,36.84,36.85,36.69,36.74,415244.0,26.9419,26.9492,26.8322,26.8687,415244.0
2018-03-12 10:10:00,36.75,36.81,36.71,36.8,246626.0,26.8761,26.9199,26.8468,26.9126,246626.0
2018-03-12 10:20:00,36.79,36.81,36.75,36.79,255941.0,26.9053,26.9199,26.8761,26.9053,255941.0
2018-03-12 10:30:00,36.78,36.79,36.73,36.73,270836.0,26.898,26.9053,26.8614,26.8614,270836.0
2018-03-12 10:40:00,36.73,36.77,36.7,36.73,340461.0,26.8614,26.8907,26.8395,26.8614,340461.0
2018-03-12 10:50:00,36.73,36.74,36.63,36.68,345723.0,26.8614,26.8687,26.7883,26.8249,345723.0
2018-03-12 11:00:00,36.67,36.71,36.64,36.66,271107.0,26.8175,26.8468,26.7956,26.8102,271107.0
2018-03-12 11:10:00,36.66,36.71,36.65,36.71,224113.0,26.8102,26.8468,26.8029,26.8468,224113.0
2018-03-12 11:20:00,36.7,36.72,36.66,36.7,206833.0,26.8395,26.8541,26.8102,26.8395,206833.0
2018-03-12 11:30:00,36.71,36.76,36.67,36.7,473856.0,26.8468,26.8834,26.8175,26.8395,473856.0
2018-03-12 11:40:00,36.7,36.7,36.66,36.67,214493.0,26.8395,26.8395,26.8102,26.8175,214493.0
2018-03-12 11:50:00,36.68,36.7,36.65,36.68,168907.0,26.8249,26.8395,26.8029,26.8249,168907.0
2018-03-12 12:00:00,36.68,36.7,36.66,36.69,156504.0,26.8249,26.8395,26.8102,26.8322,156504.0
2018-03-12 12:10:00,36.69,36.7,36.67,36.7,153359.0,26.8322,26.8395,26.8175,26.8395,153359.0
2018-03-12 12:20:00,36.7,36.7,36.63,36.64,393024.0,26.8395,26.8395,26.7883,26.7956,393024.0
2018-03-12 12:30:00,36.64,36.67,36.56,36.57,261323.0,26.7956,26.8175,26.7371,26.7444,261323.0
2018-03-12 12:40:00,36.57,36.62,36.55,36.59,204868.0,26.7444,26.781,26.7298,26.759,204868.0
2018-03-12 12:50:00,36.58,36.59,36.51,36.54,453346.0,26.7517,26.759,26.7005,26.7225,453346.0
2018-03-12 13:00:00,36.54,36.6,36.53,36.58,317970.0,26.7225,26.7664,26.7152,26.7517,317970.0
2018-03-12 13:10:00,36.58,36.65,36.57,36.64,288420.0,26.7517,26.8029,26.7444,26.7956,288420.0
2018-03-12 13:20:00,36.64,36.64,36.56,36.56,184124.0,26.7956,26.7956,26.7371,26.7371,184124.0
2018-03-12 13:30:00,36.56,36.57,36.54,36.55,186917.0,26.7371,26.7444,26.7225,26.7298,186917.0
2018-03-12 13:40:00,36.56,36.62,36.55,36.62,190977.0,26.7371,26.781,26.7298,26.781,190977.0
2018-03-12 13:50:00,36.61,36.62,36.58,36.59,177648.0,26.7737,26.781,26.7517,26.759,177648.0
2018-03-12 14:00:00,36.6,36.68,36.59,36.59,233578.0,26.7664,26.8249,26.759,26.759,233578.0
2018-03-12 14:10:00,36.59,36.6,36.52,36.56,196609.0,26.759,26.7664,26.7079,26.7371,196609.0
2018-03-12 14:20:00,36.55,36.59,36.54,36.58,216464.0,26.7298,26.759,26.7225,26.7517,216464.0
2018-03-12 14:30:00,36.59,36.6,36.54,36.56,174409.0,26.759,26.7664,26.7225,26.7371,174409.0
2018-03-12 14:40:00,36.55,36.56,36.5,36.51,208536.0,26.7298,26.7371,26.6932,26.7005,208536.0
2018-03-12 14:50:00,36.51,36.56,36.5,36.55,177418.0,26.7005,26.7371,26.6932,26.7298,177418.0
2018-03-12 15:00:00,36.54,36.59,36.54,36.58,204124.0,26.7225,26.759,26.7225,26.7517,204124.0
2018-03-12 15:10:00,36.58,36.63,36.57,36.63,255351.0,26.7517,26.7883,26.7444,26.7883,255351.0
2018-03-12 15:20:00,36.62,36.65,36.62,36.64,269109.0,26.781,26.8029,26.781,26.7956,269109.0
2018-03-12 15:30:00,36.63,36.7,36.62,36.69,418192.0,26.7883,26.8395,26.781,26.8322,418192.0
2018-03-12 15:40:00,36.69,36.72,36.67,36.69,572779.0,26.8322,26.8541,26.8175,26.8322,572779.0
2018-03-12 15:50:00,36.68,36.69,36.59,36.59,2255757.0,26.8249,26.8322,26.759,26.759,2255757.0
2018-03-13 09:30:00,36.8,36.82,36.73,36.8,733624.0,26.9126,26.9272,26.8614,26.9126,733624.0
2018-03-13 09:40:00,36.8,36.93,36.78,36.93,1406700.0,26.9126,27.0077,26.898,27.0077,1406700.0
2018-03-13 09:50:00,36.93,36.96,36.83,36.84,663057.0,27.0077,27.0296,26.9346,26.9419,663057.0
2018-03-13 10:00:00,36.84,36.84,36.74,36.76,378378.0,26.9419,26.9419,26.8687,26.8834,378378.0
2018-03-13 10:10:00,36.76,36.78,36.68,36.76,423477.0,26.8834,26.898,26.8249,26.8834,423477.0
2018-03-13 10:20:00,36.76,36.82,36.75,36.75,278851.0,26.8834,26.9272,26.8761,26.8761,278851.0
2018-03-13 10:30:00,36.76,36.76,36.7,36.71,536046.0,26.8834,26.8834,26.8395,26.8468,536046.0
2018-03-13 10:40:00,36.72,36.81,36.71,36.78,403772.0,26.8541,26.9199,26.8468,26.898,403772.0
2018-03-13 10:50:00,36.78,36.85,36.77,36.84,826866.0,26.898,26.9492,26.8907,26.9419,826866.0
2018-03-13 11:00:00,36.84,36.84,36.74,36.76,402173.0,26.9419,26.9419,26.8687,26.8834,402173.0
2018-03-13 11:10:00,36.76,36.79,36.72,36.79,260959.0,26.8834,26.9053,26.8541,26.9053,260959.0
2018-03-13 11:20:00,36.79,36.8,36.72,36.73,355054.0,26.9053,26.9126,26.8541,26.8614,355054.0
2018-03-13 11:30:00,36.75,36.78,36.68,36.69,302121.0,26.8761,26.898,26.8249,26.8322,302121.0
2018-03-13 11:40:00,36.69,36.71,36.66,36.71,383300.0,26.8322,26.8468,26.8102,26.8468,383300.0
2018-03-13 11:50:00,36.72,36.73,36.65,36.66,448092.0,26.8541,26.8614,26.8029,26.8102,448092.0
2018-03-13 12:00:00,36.67,36.71,36.53,36.63,463262.0,26.8175,26.8468,26.7152,26.7883,463262.0
2018-03-13 12:10:00,36.62,36.7,36.6,36.67,303736.0,26.781,26.8395,26.7664,26.8175,303736.0
2018-03-13 12:20:00,36.66,36.69,36.55,36.6,356203.0,26.8102,26.8322,26.7298,26.7664,356203.0
2018-03-13 12:30:00,36.59,36.67,36.59,36.65,273982.0,26.759,26.8175,26.759,26.8029,273982.0
2018-03-13 12:40:00,36.64,36.65,36.53,36.55,379534.0,26.7956,26.8029,26.7152,26.7298,379534.0
2018-03-13 12:50:00,36.55,36.64,36.55,36.61,245261.0,26.7298,26.7956,26.7298,26.7737,245261.0
2018-03-13 13:00:00,36.61,36.68,36.59,36.65,334902.0,26.7737,26.8249,26.759,26.8029,334902.0
2018-03-13 13:10:00,36.65,36.66,36.6,36.62,259817.0,26.8029,26.8102,26.7664,26.781,259817.0
2018-03-13 13:20:00,36.61,36.63,36.58,36.59,231594.0,26.7737,26.7883,26.7517,26.759,231594.0
2018-03-13 13:30:00,36.59,36.61,36.57,36.61,217748.0,26.759,26.7737,26.7444,26.7737,217748.0
2018-03-13 13:40:00,36.6,36.61,36.5,36.52,284106.0,26.7664,26.7737,26.6932,26.7079,284106.0
2018-03-13 13:50:00,36.51,36.53,36.43,36.52,515891.0,26.7005,26.7152,26.642,26.7079,515891.0
2018-03-13 14:00:00,36.52,36.57,36.51,36.54,244013.0,26.7079,26.7444,26.7005,26.7225,244013.0
2018-03-13 14:10:00,36.53,36.55,36.49,36.54,265835.0,26.7152,26.7298,26.6859,26.7225,265835.0
2018-03-13 14:20:00,36.54,36.61,36.53,36.59,295929.0,26.7225,26.7737,26.7152,26.759,295929.0
2018-03-13 14:30:00,36.6,36.66,36.57,36.62,379644.0,26.7664,26.8102,26.7444,26.781,379644.0
2018-03-13 14:40:00,36.63,36.64,36.58,36.61,375087.0,26.7883,26.7956,26.7517,26.7737,375087.0
2018-03-13 14:50:00,36.61,36.7,36.57,36.68,353608.0,26.7737,26.8395,26.7444,26.8249,353608.0
2018-03-13 15:00:00,36.68,36.73,36.63,36.69,580132.0,26.8249,26.8614,26.7883,26.8322,580132.0
2018-03-13 15:10:00,36.69,36.76,36.67,36.76,553413.0,26.8322,26.8834,26.8175,26.8834,553413.0
2018-03-13 15:20:00,36.76,36.76,36.67,36.73,478902.0,26.8834,26.8834,26.8175,26.8614,478902.0
2018-03-13 15:30:00,36.73,36.77,36.68,36.68,763536.0,26.8614,26.8907,26.8249,26.8249,763536.0
2018-03-13 15:40:00,36.68,36.72,36.64,36.68,705489.0,26.8249,26.8541,26.7956,26.8249,705489.0
2018-03-13 15:50:00,36.68,36.81,36.68,36.76,2228086.0,26.8249,26.9199,26.8249,26.8834,2228086.0
2018-03-14 09:30:00,36.84,36.99,36.84,36.91,1101257.0,26.9419,27.0516,26.9419,26.9931,1101257.0
2018-03-14 09:40:00,36.91,36.92,36.78,36.81,613543.0,26.9931,27.0004,26.898,26.9199,613543.0
2018-03-14 09:50:00,36.81,36.92,36.79,36.88,344569.0,26.9199,27.0004,26.9053,26.9711,344569.0
2018-03-14 10:00:00,36.88,36.94,36.83,36.84,283780.0,26.9711,27.015,26.9346,26.9419,283780.0
2018-03-14 10:10:00,36.83,36.85,36.66,36.68,347880.0,26.9346,26.9492,26.8102,26.8249,347880.0
2018-03-14 10:20:00,36.68,36.75,36.66,36.73,240111.0,26.8249,26.8761,26.8102,26.8614,240111.0
2018-03-14 10:30:00,36.73,36.82,36.72,36.81,286940.0,26.8614,26.9272,26.8541,26.9199,286940.0
2018-03-14 10:40:00,36.8,36.83,36.74,36.75,263933.0,26.9126,26.9346,26.8687,26.8761,263933.0
2018-03-14 10:50:00,36.74,36.8,36.69,36.75,241966.0,26.8687,26.9126,26.8322,26.8761,241966.0
2018-03-14 11:00:00,36.76,36.78,36.69,36.72,222722.0,26.8834,26.898,26.8322,26.8541,222722.0
2018-03-14 11:10:00,36.73,36.78,36.7,36.76,214726.0,26.8614,26.898,26.8395,26.8834,214726.0
2018-03-14 11:20:00,36.76,36.81,36.74,36.8,186233.0,26.8834,26.9199,26.8687,26.9126,186233.0
2018-03-14 11:30:00,36.8,36.81,36.56,36.59,354790.0,26.9126,26.9199,26.7371,26.759,354790.0
2018-03-14 11:40:00,36.59,36.64,36.54,36.58,300178.0,26.759,26.7956,26.7225,26.7517,300178.0
2018-03-14 11:50:00,36.58,36.63,36.48,36.51,554356.0,26.7517,26.7883,26.6786,26.7005,554356.0
2018-03-14 12:00:00,36.51,36.58,36.44,36.45,347601.0,26.7005,26.7517,26.6493,26.6567,347601.0
2018-03-14 12:10:00,36.44,36.49,36.43,36.47,260803.0,26.6493,26.6859,26.642,26.6713,260803.0
2018-03-14 12:20:00,36.46,36.55,36.37,36.37,338880.0,26.664,26.7298,26.5982,26.5982,338880.0
2018-03-14 12:30:00,36.37,36.45,36.36,36.42,272436.0,26.5982,26.6567,26.5908,26.6347,272436.0
2018-03-14 12:40:00,36.43,36.45,36.35,36.37,263746.0,26.642,26.6567,26.5835,26.5982,263746.0
2018-03-14 12:50:00,36.36,36.37,36.28,36.32,320951.0,26.5908,26.5982,26.5323,26.5616,320951.0
2018-03-14 13:00:00,36.31,36.34,36.25,36.33,380571.0,26.5543,26.5762,26.5104,26.5689,380571.0
2018-03-14 13:10:00,36.33,36.34,36.22,36.27,211073.0,26.5689,26.5762,26.4885,26.525,211073.0
2018-03-14 13:20:00,36.27,36.29,36.2,36.2,258556.0,26.525,26.5396,26.4738,26.4738,258556.0
2018-03-14 13:30:00,36.2,36.31,36.2,36.27,263155.0,26.4738,26.5543,26.4738,26.525,263155.0
2018-03-14 13:40:00,36.27,36.36,36.26,36.33,240465.0,26.525,26.5908,26.5177,26.5689,240465.0
2018-03-14 13:50:00,36.34,36.44,36.34,36.39,274605.0,26.5762,26.6493,26.5762,26.6128,274605.0
2018-03-14 14:00:00,36.39,36.44,36.37,36.44,283952.0,26.6128,26.6493,26.5982,26.6493,283952.0
2018-03-14 14:10:00,36.44,36.44,36.33,36.33,284647.0,26.6493,26.6493,26.5689,26.5689,284647.0
2018-03-14 14:20:00,36.33,36.37,36.31,36.35,241778.0,26.5689,26.5982,26.5543,26.5835,241778.0
2018-03-14 14:30:00,36.34,36.39,36.23,36.25,356804.0,26.5762,26.6128,26.4958,26.5104,356804.0
2018-03-14 14:40:00,36.26,36.29,36.18,36.29,358401.0,26.5177,26.5396,26.4592,26.5396,358401.0
2018-03-14 14:50:00,36.29,36.36,36.25,36.32,305706.0,26.5396,26.5908,26.5104,26.5616,305706.0
2018-03-14 15:00:00,36.32,36.34,36.27,36.31,307629.0,26.5616,26.5762,26.525,26.5543,307629.0
2018-03-14 15:10:00,36.31,36.33,36.2,36.23,427152.0,26.5543,26.5689,26.4738,26.4958,427152.0
2018-03-14 15:20:00,36.23,36.28,36.18,36.22,571302.0,26.4958,26.5323,26.4592,26.4885,571302.0
2018-03-14 15:30:00,36.22,36.28,36.2,36.27,476965.0,26.4885,26.5323,26.4738,26.525,476965.0
2018-03-14 15:40:00,36.27,36.37,36.24,36.34,609028.0,26.525,26.5982,26.5031,26.5762,609028.0
2018-03-14 15:50:00,36.33,36.35,36.29,36.35,1465766.0,26.5689,26.5835,26.5396,26.5835,1465766.0
2018-03-15 09:30:00,36.35,36.58,36.35,36.46,647596.0,26.5835,26.7517,26.5835,26.664,647596.0
2018-03-15 09:40:00,36.47,36.55,36.43,36.55,472599.0,26.6713,26.7298,26.642,26.7298,472599.0
2018-03-15 09:50:00,36.55,36.65,36.54,36.59,327784.0,26.7298,26.8029,26.7225,26.759,327784.0
2018-03-15 10:00:00,36.6,36.65,36.55,36.59,345943.0,26.7664,26.8029,26.7298,26.759,345943.0
2018-03-15 10:10:00,36.59,36.66,36.58,36.62,289646.0,26.759,26.8102,26.7517,26.781,289646.0
2018-03-15 10:20:00,36.62,36.66,36.57,36.64,451824.0,26.781,26.8102,26.7444,26.7956,451824.0
2018-03-15 10:30:00,36.64,36.64,36.51,36.52,298211.0,26.7956,26.7956,26.7005,26.7079,298211.0
2018-03-15 10:40:00,36.52,36.55,36.48,36.54,253748.0,26.7079,26.7298,26.6786,26.7225,253748.0
2018-03-15 10:50:00,36.53,36.6,36.52,36.58,189487.0,26.7152,26.7664,26.7079,26.7517,189487.0
2018-03-15 11:00:00,36.58,36.68,36.57,36.63,278351.0,26.7517,26.8249,26.7444,26.7883,278351.0
2018-03-15 11:10:00,36.63,36.69,36.6,36.66,377329.0,26.7883,26.8322,26.7664,26.8102,377329.0
2018-03-15 11:20:00,36.65,36.74,36.65,36.72,275186.0,26.8029,26.8687,26.8029,26.8541,275186.0
2018-03-15 11:30:00,36.72,36.76,36.7,36.74,266862.0,26.8541,26.8834,26.8395,26.8687,266862.0
2018-03-15 11:40:00,36.75,36.77,36.71,36.77,215374.0,26.8761,26.8907,26.8468,26.8907,215374.0
2018-03-15 11:50:00,36.76,36.8,36.68,36.73,347688.0,26.8834,26.9126,26.8249,26.8614,347688.0
2018-03-15 12:00:00,36.74,36.81,36.73,36.79,315714.0,26.8687,26.9199,26.8614,26.9053,315714.0
2018-03-15 12:10:00,36.79,36.79,36.67,36.69,254667.0,26.9053,26.9053,26.8175,26.8322,254667.0
2018-03-15 12:20:00,36.69,36.73,36.67,36.68,178115.0,26.8322,26.8614,26.8175,26.8249,178115.0
2018-03-15 12:30:00,36.68,36.69,36.59,36.59,220239.0,26.8249,26.8322,26.759,26.759,220239.0
2018-03-15 12:40:00,36.6,36.64,36.58,36.61,163055.0,26.7664,26.7956,26.7517,26.7737,163055.0
2018-03-15 12:50:00,36.61,36.67,36.58,36.58,186487.0,26.7737,26.8175,26.7517,26.7517,186487.0
2018-03-15 13:00:00,36.58,36.61,36.57,36.6,147919.0,26.7517,26.7737,26.7444,26.7664,147919.0
2018-03-15 13:10:00,36.59,36.61,36.55,36.57,175902.0,26.759,26.7737,26.7298,26.7444,175902.0
2018-03-15 13:20:00,36.56,36.63,36.56,36.61,228167.0,26.7371,26.7883,26.7371,26.7737,228167.0
2018-03-15 13:30:00,36.61,36.63,36.58,36.61,135604.0,26.7737,26.7883,26.7517,26.7737,135604.0
2018-03-15 13:40:00,36.61,36.61,36.5,36.54,246704.0,26.7737,26.7737,26.6932,26.7225,246704.0
2018-03-15 13:50:00,36.54,36.56,36.45,36.47,245945.0,26.7225,26.7371,26.6567,26.6713,245945.0
2018-03-15 14:00:00,36.47,36.54,36.44,36.52,242640.0,26.6713,26.7225,26.6493,26.7079,242640.0
2018-03-15 14:10:00,36.52,36.58,36.49,36.56,473673.0,26.7079,26.7517,26.6859,26.7371,473673.0
2018-03-15 14:20:00,36.56,36.59,36.52,36.54,328475.0,26.7371,26.759,26.7079,26.7225,328475.0
2018-03-15 14:30:00,36.54,36.57,36.52,36.55,254755.0,26.7225,26.7444,26.7079,26.7298,254755.0
2018-03-15 14:40:00,36.55,36.57,36.5,36.52,286240.0,26.7298,26.7444,26.6932,26.7079,286240.0
2018-03-15 14:50:00,36.53,36.59,36.52,36.58,242768.0,26.7152,26.759,26.7079,26.7517,242768.0
2018-03-15 15:00:00,36.59,36.62,36.56,36.6,294043.0,26.759,26.781,26.7371,26.7664,294043.0
2018-03-15 15:10:00,36.6,36.61,36.57,36.59,402102.0,26.7664,26.7737,26.7444,26.759,402102.0
2018-03-15 15:20:00,36.59,36.66,36.58,36.64,418940.0,26.759,26.8102,26.7517,26.7956,418940.0
2018-03-15 15:30:00,36.64,36.68,36.6,36.62,425235.0,26.7956,26.8249,26.7664,26.781,425235.0
2018-03-15 15:40:00,36.62,36.67,36.61,36.63,545877.0,26.781,26.8175,26.7737,26.7883,545877.0
2018-03-15 15:50:00,36.63,36.63,36.58,36.58,1277710.0,26.7883,26.7883,26.7517,26.7517,1277710.0
2018-03-16 09:30:00,36.64,36.86,36.62,36.64,4467306.0,26.7956,26.9565,26.781,26.7956,4467306.0
2018-03-16 09:40:00,36.65,36.75,36.62,36.74,224845.0,26.8029,26.8761,26.781,26.8687,224845.0
2018-03-16 09:50:00,36.74,36.78,36.7,36.75,238768.0,26.8687,26.898,26.8395,26.8761,238768.0
2018-03-16 10:00:00,36.75,36.76,36.7,36.73,254317.0,26.8761,26.8834,26.8395,26.8614,254317.0
2018-03-16 10:10:00,36.73,36.85,36.71,36.85,230449.0,26.8614,26.9492,26.8468,26.9492,230449.0
2018-03-16 10:20:00,36.85,36.9,36.83,36.89,294824.0,26.9492,26.9858,26.9346,26.9784,294824.0
2018-03-16 10:30:00,36.89,36.91,36.85,36.87,249597.0,26.9784,26.9931,26.9492,26.9638,249597.0
2018-03-16 10:40:00,36.88,36.88,36.83,36.85,167666.0,26.9711,26.9711,26.9346,26.9492,167666.0
2018-03-16 10:50:00,36.85,36.92,36.85,36.91,223020.0,26.9492,27.0004,26.9492,26.9931,223020.0
2018-03-16 11:00:00,36.91,36.95,36.87,36.89,277464.0,26.9931,27.0223,26.9638,26.9784,277464.0
2018-03-16 11:10:00,36.89,36.93,36.87,36.92,347942.0,26.9784,27.0077,26.9638,27.0004,347942.0
2018-03-16 11:20:00,36.93,37.0,36.92,36.98,350997.0,27.0077,27.0589,27.0004,27.0443,350997.0
2018-03-16 11:30:00,36.98,37.04,36.9,36.93,881238.0,27.0443,27.0881,26.9858,27.0077,881238.0
2018-03-16 11:40:00,36.93,36.97,36.92,36.95,172115.0,27.0077,27.0369,27.0004,27.0223,172115.0
2018-03-16 11:50:00,36.95,36.97,36.9,36.91,167990.0,27.0223,27.0369,26.9858,26.9931,167990.0
2018-03-16 12:00:00,36.91,36.92,36.87,36.9,140369.0,26.9931,27.0004,26.9638,26.9858,140369.0
2018-03-16 12:10:00,36.9,36.9,36.87,36.9,179651.0,26.9858,26.9858,26.9638,26.9858,179651.0
2018-03-16 12:20:00,36.9,36.95,36.89,36.91,116772.0,26.9858,27.0223,26.9784,26.9931,116772.0
2018-03-16 12:30:00,36.91,36.95,36.89,36.94,141314.0,26.9931,27.0223,26.9784,27.015,141314.0
2018-03-16 12:40:00,36.94,36.98,36.92,36.95,167529.0,27.015,27.0443,27.0004,27.0223,167529.0
2018-03-16 12:50:00,36.95,36.97,36.93,36.94,128389.0,27.0223,27.0369,27.0077,27.015,128389.0
2018-03-16 13:00:00,36.94,36.97,36.93,36.97,128429.0,27.015,27.0369,27.0077,27.0369,128429.0
2018-03-16 13:10:00,36.97,36.98,36.91,36.93,104873.0,27.0369,27.0443,26.9931,27.0077,104873.0
2018-03-16 13:20:00,36.93,36.95,36.88,36.9,135526.0,27.0077,27.0223,26.9711,26.9858,135526.0
2018-03-16 13:30:00,36.9,36.91,36.87,36.89,128551.0,26.9858,26.9931,26.9638,26.9784,128551.0
2018-03-16 13:40:00,36.89,36.89,36.85,36.88,148821.0,26.9784,26.9784,26.9492,26.9711,148821.0
2018-03-16 13:50:00,36.88,36.9,36.85,36.87,148115.0,26.9711,26.9858,26.9492,26.9638,148115.0
2018-03-16 14:00:00,36.87,36.87,36.82,36.82,216082.0,26.9638,26.9638,26.9272,26.9272,216082.0
2018-03-16 14:10:00,36.82,36.83,36.78,36.81,131196.0,26.9272,26.9346,26.898,26.9199,131196.0
2018-03-16 14:20:00,36.81,36.85,36.8,36.84,124063.0,26.9199,26.9492,26.9126,26.9419,124063.0
2018-03-16 14:30:00,36.85,36.88,36.82,36.86,176006.0,26.9492,26.9711,26.9272,26.9565,176006.0
2018-03-16 14:40:00,36.86,36.86,36.82,36.82,90182.0,26.9565,26.9565,26.9272,26.9272,90182.0
2018-03-16 14:50:00,36.82,36.86,36.8,36.84,147208.0,26.9272,26.9565,26.9126,26.9419,147208.0
2018-03-16 15:00:00,36.84,36.86,36.81,36.82,198286.0,26.9419,26.9565,26.9199,26.9272,198286.0
2018-03-16 15:10:00,36.82,36.82,36.77,36.8,187306.0,26.9272,26.9272,26.8907,26.9126,187306.0
2018-03-16 15:20:00,36.79,36.87,36.79,36.86,241439.0,26.9053,26.9638,26.9053,26.9565,241439.0
2018-03-16 15:30:00,36.86,36.91,36.85,36.88,357878.0,26.9565,26.9931,26.9492,26.9711,357878.0
2018-03-16 15:40:00,36.88,36.89,36.82,36.84,511992.0,26.9711,26.9784,26.9272,26.9419,511992.0
2018-03-16 15:50:00,36.85,36.9,36.76,36.76,1708412.0,26.9492,26.9858,26.8834,26.8834,1708412.0
2018-03-19 09:30:00,36.8,36.8,36.59,36.61,642333.0,26.9126,26.9126,26.759,26.7737,642333.0
2018-03-19 09:40:00,36.6,36.61,36.52,36.56,275218.0,26.7664,26.7737,26.7079,26.7371,275218.0
2018-03-19 09:50:00,36.56,36.62,36.53,36.58,314918.0,26.7371,26.781,26.7152,26.7517,314918.0
2018-03-19 10:00:00,36.58,36.66,36.57,36.61,249692.0,26.7517,26.8102,26.7444,26.7737,249692.0
2018-03-19 10:10:00,36.61,36.63,36.55,36.6,305357.0,26.7737,26.7883,26.7298,26.7664,305357.0
2018-03-19 10:20:00,36.6,36.62,36.53,36.58,282646.0,26.7664,26.781,26.7152,26.7517,282646.0
2018-03-19 10:30:00,36.58,36.62,36.56,36.58,153235.0,26.7517,26.781,26.7371,26.7517,153235.0
2018-03-19 10:40:00,36.58,36.62,36.54,36.57,263543.0,26.7517,26.781,26.7225,26.7444,263543.0
2018-03-19 10:50:00,36.57,36.61,36.52,36.56,220015.0,26.7444,26.7737,26.7079,26.7371,220015.0
2018-03-19 11:00:00,36.55,36.65,36.54,36.64,627844.0,26.7298,26.8029,26.7225,26.7956,627844.0
2018-03-19 11:10:00,36.65,36.66,36.56,36.57,368421.0,26.8029,26.8102,26.7371,26.7444,368421.0
2018-03-19 11:20:00,36.56,36.67,36.55,36.66,283655.0,26.7371,26.8175,26.7298,26.8102,283655.0
2018-03-19 11:30:00,36.66,36.67,36.6,36.63,244695.0,26.8102,26.8175,26.7664,26.7883,244695.0
2018-03-19 11:40:00,36.63,36.65,36.54,36.55,330753.0,26.7883,26.8029,26.7225,26.7298,330753.0
2018-03-19 11:50:00,36.55,36.57,36.48,36.52,245520.0,26.7298,26.7444,26.6786,26.7079,245520.0
2018-03-19 12:00:00,36.52,36.56,36.49,36.49,196159.0,26.7079,26.7371,26.6859,26.6859,196159.0
2018-03-19 12:10:00,36.49,36.52,36.45,36.46,191227.0,26.6859,26.7079,26.6567,26.664,191227.0
2018-03-19 12:20:00,36.45,36.47,36.42,36.44,191577.0,26.6567,26.6713,26.6347,26.6493,191577.0
2018-03-19 12:30:00,36.44,36.45,36.38,36.38,324702.0,26.6493,26.6567,26.6055,26.6055,324702.0
2018-03-19 12:40:00,36.38,36.39,36.32,36.34,187327.0,26.6055,26.6128,26.5616,26.5762,187327.0
2018-03-19 12:50:00,36.33,36.49,36.32,36.42,433738.0,26.5689,26.6859,26.5616,26.6347,433738.0
2018-03-19 13:00:00,36.41,36.43,36.26,36.29,604383.0,26.6274,26.642,26.5177,26.5396,604383.0
2018-03-19 13:10:00,36.29,36.34,36.24,36.3,233944.0,26.5396,26.5762,26.5031,26.547,233944.0
2018-03-19 13:20:00,36.3,36.32,36.18,36.21,426156.0,26.547,26.5616,26.4592,26.4811,426156.0
2018-03-19 13:30:00,36.2,36.32,36.19,36.32,408237.0,26.4738,26.5616,26.4665,26.5616,408237.0
2018-03-19 13:40:00,36.32,36.37,36.3,36.36,367209.0,26.5616,26.5982,26.547,26.5908,367209.0
2018-03-19 13:50:00,36.36,36.38,36.32,36.37,271871.0,26.5908,26.6055,26.5616,26.5982,271871.0
2018-03-19 14:00:00,36.37,36.4,36.31,36.31,248815.0,26.5982,26.6201,26.5543,26.5543,248815.0
2018-03-19 14:10:00,36.32,36.32,36.22,36.23,178013.0,26.5616,26.5616,26.4885,26.4958,178013.0
2018-03-19 14:20:00,36.23,36.25,36.19,36.24,281169.0,26.4958,26.5104,26.4665,26.5031,281169.0
2018-03-19 14:30:00,36.23,36.24,36.13,36.16,284275.0,26.4958,26.5031,26.4226,26.4446,284275.0
2018-03-19 14:40:00,36.16,36.21,36.08,36.19,233006.0,26.4446,26.4811,26.3861,26.4665,233006.0
2018-03-19 14:50:00,36.18,36.27,36.16,36.22,207008.0,26.4592,26.525,26.4446,26.4885,207008.0
2018-03-19 15:00:00,36.22,36.22,36.11,36.13,420240.0,26.4885,26.4885,26.408,26.4226,420240.0
2018-03-19 15:10:00,36.13,36.26,36.11,36.25,342222.0,26.4226,26.5177,26.408,26.5104,342222.0
2018-03-19 15:20:00,36.25,36.28,36.17,36.2,249298.0,26.5104,26.5323,26.4519,26.4738,249298.0
2018-03-19 15:30:00,36.2,36.26,36.15,36.25,354091.0,26.4738,26.5177,26.4373,26.5104,354091.0
2018-03-19 15:40:00,36.24,36.34,36.21,36.28,557120.0,26.5031,26.5762,26.4811,26.5323,557120.0
2018-03-19 15:50:00,36.27,36.37,36.25,36.32,1343139.0,26.525,26.5982,26.5104,26.5616,1343139.0
2018-03-20 09:30:00,36.41,36.55,36.37,36.43,585233.0,26.6274,26.7298,26.5982,26.642,585233.0
2018-03-20 09:40:00,36.43,36.46,36.37,36.42,332172.0,26.642,26.664,26.5982,26.6347,332172.0
2018-03-20 09:50:00,36.43,36.46,36.37,36.41,377161.0,26.642,26.664,26.5982,26.6274,377161.0
2018-03-20 10:00:00,36.41,36.44,36.36,36.44,249319.0,26.6274,26.6493,26.5908,26.6493,249319.0
2018-03-20 10:10:00,36.43,36.45,36.35,36.39,368252.0,26.642,26.6567,26.5835,26.6128,368252.0
2018-03-20 10:20:00,36.39,36.41,36.29,36.41,318160.0,26.6128,26.6274,26.5396,26.6274,318160.0
2018-03-20 10:30:00,36.41,36.45,36.37,36.39,213538.0,26.6274,26.6567,26.5982,26.6128,213538.0
2018-03-20 10:40:00,36.38,36.41,36.32,36.34,199311.0,26.6055,26.6274,26.5616,26.5762,199311.0
2018-03-20 10:50:00,36.34,36.38,36.32,36.37,207315.0,26.5762,26.6055,26.5616,26.5982,207315.0
2018-03-20 11:00:00,36.37,36.39,36.32,36.33,204741.0,26.5982,26.6128,26.5616,26.5689,204741.0
2018-03-20 11:10:00,36.33,36.34,36.26,36.29,455275.0,26.5689,26.5762,26.5177,26.5396,455275.0
2018-03-20 11:20:00,36.3,36.31,36.27,36.3,191863.0,26.547,26.5543,26.525,26.547,191863.0
2018-03-20 11:30:00,36.3,36.32,36.26,36.28,260693.0,26.547,26.5616,26.5177,26.5323,260693.0
2018-03-20 11:40:00,36.28,36.29,36.21,36.22,264526.0,26.5323,26.5396,26.4811,26.4885,264526.0
2018-03-20 11:50:00,36.23,36.25,36.14,36.16,298760.0,26.4958,26.5104,26.4299,26.4446,298760.0
2018-03-20 12:00:00,36.16,36.19,36.11,36.16,322947.0,26.4446,26.4665,26.408,26.4446,322947.0
2018-03-20 12:10:00,36.15,36.24,36.15,36.22,173690.0,26.4373,26.5031,26.4373,26.4885,173690.0
2018-03-20 12:20:00,36.22,36.3,36.21,36.27,174839.0,26.4885,26.547,26.4811,26.525,174839.0
2018-03-20 12:30:00,36.27,36.3,36.22,36.22,151085.0,26.525,26.547,26.4885,26.4885,151085.0
2018-03-20 12:40:00,36.23,36.27,36.22,36.26,158139.0,26.4958,26.525,26.4885,26.5177,158139.0
2018-03-20 12:50:00,36.26,36.27,36.22,36.24,156868.0,26.5177,26.525,26.4885,26.5031,156868.0
2018-03-20 13:00:00,36.25,36.32,36.25,36.3,167732.0,26.5104,26.5616,26.5104,26.547,167732.0
2018-03-20 13:10:00,36.3,36.32,36.26,36.27,172433.0,26.547,26.5616,26.5177,26.525,172433.0
2018-03-20 13:20:00,36.26,36.3,36.23,36.3,246244.0,26.5177,26.547,26.4958,26.547,246244.0
2018-03-20 13:30:00,36.29,36.32,36.24,36.26,195842.0,26.5396,26.5616,26.5031,26.5177,195842.0
2018-03-20 13:40:00,36.27,36.31,36.24,36.29,176106.0,26.525,26.5543,26.5031,26.5396,176106.0
2018-03-20 13:50:00,36.29,36.33,36.28,36.3,144802.0,26.5396,26.5689,26.5323,26.547,144802.0
2018-03-20 14:00:00,36.31,36.37,36.29,36.33,208016.0,26.5543,26.5982,26.5396,26.5689,208016.0
2018-03-20 14:10:00,36.34,36.36,36.31,36.36,177424.0,26.5762,26.5908,26.5543,26.5908,177424.0
2018-03-20 14:20:00,36.35,36.36,36.33,36.36,221836.0,26.5835,26.5908,26.5689,26.5908,221836.0
2018-03-20 14:30:00,36.36,36.39,36.32,36.36,522153.0,26.5908,26.6128,26.5616,26.5908,522153.0
2018-03-20 14:40:00,36.35,36.42,36.34,36.41,422837.0,26.5835,26.6347,26.5762,26.6274,422837.0
2018-03-20 14:50:00,36.41,36.48,36.41,36.47,212135.0,26.6274,26.6786,26.6274,26.6713,212135.0
2018-03-20 15:00:00,36.47,36.52,36.46,36.52,265419.0,26.6713,26.7079,26.664,26.7079,265419.0
2018-03-20 15:10:00,36.52,36.52,36.46,36.46,572587.0,26.7079,26.7079,26.664,26.664,572587.0
2018-03-20 15:20:00,36.46,36.47,36.42,36.44,194658.0,26.664,26.6713,26.6347,26.6493,194658.0
2018-03-20 15:30:00,36.43,36.45,36.38,36.39,375400.0,26.642,26.6567,26.6055,26.6128,375400.0
2018-03-20 15:40:00,36.39,36.41,36.34,36.37,489434.0,26.6128,26.6274,26.5762,26.5982,489434.0
2018-03-20 15:50:00,36.37,36.39,36.34,36.35,1267431.0,26.5982,26.6128,26.5762,26.5835,1267431.0
2018-03-21 09:30:00,36.49,36.53,36.3,36.34,609510.0,26.6859,26.7152,26.547,26.5762,609510.0
2018-03-21 09:40:00,36.34,36.39,36.28,36.29,250515.0,26.5762,26.6128,26.5323,26.5396,250515.0
2018-03-21 09:50:00,36.3,36.39,36.26,36.37,217967.0,26.547,26.6128,26.5177,26.5982,217967.0
2018-03-21 10:00:00,36.37,36.37,36.3,36.34,205765.0,26.5982,26.5982,26.547,26.5762,205765.0
2018-03-21 10:10:00,36.34,36.35,36.26,36.27,263838.0,26.5762,26.5835,26.5177,26.525,263838.0
2018-03-21 10:20:00,36.26,36.32,36.2,36.32,223462.0,26.5177,26.5616,26.4738,26.5616,223462.0
2018-03-21 10:30:00,36.32,36.35,36.28,36.31,223871.0,26.5616,26.5835,26.5323,26.5543,223871.0
2018-03-21 10:40:00,36.31,36.38,36.31,36.36,146987.0,26.5543,26.6055,26.5543,26.5908,146987.0
2018-03-21 10:50:00,36.36,36.39,36.33,36.35,180456.0,26.5908,26.6128,26.5689,26.5835,180456.0
2018-03-21 11:00:00,36.34,36.4,36.34,36.37,156489.0,26.5762,26.6201,26.5762,26.5982,156489.0
2018-03-21 11:10:00,36.38,36.41,36.35,36.41,195245.0,26.6055,26.6274,26.5835,26.6274,195245.0
2018-03-21 11:20:00,36.4,36.41,36.36,36.39,151729.0,26.6201,26.6274,26.5908,26.6128,151729.0
2018-03-21 11:30:00,36.39,36.43,36.37,36.43,147506.0,26.6128,26.642,26.5982,26.642,147506.0
2018-03-21 11:40:00,36.43,36.43,36.36,36.38,150199.0,26.642,26.642,26.5908,26.6055,150199.0
2018-03-21 11:50:00,36.38,36.53,36.38,36.48,252645.0,26.6055,26.7152,26.6055,26.6786,252645.0
2018-03-21 12:00:00,36.48,36.49,36.45,36.49,134982.0,26.6786,26.6859,26.6567,26.6859,134982.0
2018-03-21 12:10:00,36.48,36.49,36.45,36.46,144522.0,26.6786,26.6859,26.6567,26.664,144522.0
2018-03-21 12:20:00,36.46,36.49,36.46,36.48,105840.0,26.664,26.6859,26.664,26.6786,105840.0
2018-03-21 12:30:00,36.48,36.51,36.47,36.49,100320.0,26.6786,26.7005,26.6713,26.6859,100320.0
2018-03-21 12:40:00,36.49,36.52,36.46,36.47,184257.0,26.6859,26.7079,26.664,26.6713,184257.0
2018-03-21 12:50:00,36.47,36.49,36.46,36.47,108716.0,26.6713,26.6859,26.664,26.6713,108716.0
2018-03-21 13:00:00,36.47,36.48,36.41,36.42,135964.0,26.6713,26.6786,26.6274,26.6347,135964.0
2018-03-21 13:10:00,36.41,36.44,36.38,36.39,106942.0,26.6274,26.6493,26.6055,26.6128,106942.0
2018-03-21 13:20:00,36.39,36.44,36.39,36.43,86432.0,26.6128,26.6493,26.6128,26.642,86432.0
2018-03-21 13:30:00,36.42,36.44,36.4,36.4,89385.0,26.6347,26.6493,26.6201,26.6201,89385.0
2018-03-21 13:40:00,36.4,36.42,36.36,36.41,103897.0,26.6201,26.6347,26.5908,26.6274,103897.0
2018-03-21 13:50:00,36.41,36.48,36.41,36.46,155082.0,26.6274,26.6786,26.6274,26.664,155082.0
2018-03-21 14:00:00,36.46,36.73,36.29,36.49,541212.0,26.664,26.8614,26.5396,26.6859,541212.0
2018-03-21 14:10:00,36.48,36.55,36.41,36.51,240623.0,26.6786,26.7298,26.6274,26.7005,240623.0
2018-03-21 14:20:00,36.52,36.53,36.43,36.48,202090.0,26.7079,26.7152,26.642,26.6786,202090.0
2018-03-21 14:30:00,36.47,36.49,36.35,36.35,302469.0,26.6713,26.6859,26.5835,26.5835,302469.0
2018-03-21 14:40:00,36.35,36.43,36.32,36.34,219310.0,26.5835,26.642,26.5616,26.5762,219310.0
2018-03-21 14:50:00,36.34,36.34,36.26,36.33,239521.0,26.5762,26.5762,26.5177,26.5689,239521.0
2018-03-21 15:00:00,36.33,36.44,36.32,36.44,301625.0,26.5689,26.6493,26.5616,26.6493,301625.0
2018-03-21 15:10:00,36.44,36.53,36.39,36.5,386577.0,26.6493,26.7152,26.6128,26.6932,386577.0
2018-03-21 15:20:00,36.5,36.53,36.38,36.4,397090.0,26.6932,26.7152,26.6055,26.6201,397090.0
2018-03-21 15:30:00,36.4,36.48,36.37,36.45,279109.0,26.6201,26.6786,26.5982,26.6567,279109.0
2018-03-21 15:40:00,36.45,36.47,36.37,36.44,382883.0,26.6567,26.6713,26.5982,26.6493,382883.0
2018-03-21 15:50:00,36.44,36.44,36.28,36.28,1193562.0,26.6493,26.6493,26.5323,26.5323,1193562.0
2018-03-22 09:30:00,36.03,36.08,35.86,35.99,802993.0,26.3495,26.3861,26.2252,26.3202,802993.0
2018-03-22 09:40:00,36.0,36.02,35.93,36.01,386122.0,26.3276,26.3422,26.2764,26.3349,386122.0
2018-03-22 09:50:00,36.02,36.02,35.86,35.86,431173.0,26.3422,26.3422,26.2252,26.2252,431173.0
2018-03-22 10:00:00,35.86,36.0,35.85,35.98,251883.0,26.2252,26.3276,26.2179,26.3129,251883.0
2018-03-22 10:10:00,35.98,36.09,35.94,36.07,285614.0,26.3129,26.3934,26.2837,26.3788,285614.0
2018-03-22 10:20:00,36.06,36.1,36.04,36.09,195545.0,26.3714,26.4007,26.3568,26.3934,195545.0
2018-03-22 10:30:00,36.1,36.11,36.03,36.11,249184.0,26.4007,26.408,26.3495,26.408,249184.0
2018-03-22 10:40:00,36.11,36.11,36.0,36.03,265753.0,26.408,26.408,26.3276,26.3495,265753.0
2018-03-22 10:50:00,36.03,36.04,35.89,35.96,349954.0,26.3495,26.3568,26.2471,26.2983,349954.0
2018-03-22 11:00:00,35.97,36.02,35.93,35.96,283745.0,26.3056,26.3422,26.2764,26.2983,283745.0
2018-03-22 11:10:00,35.96,36.03,35.91,36.02,183439.0,26.2983,26.3495,26.2617,26.3422,183439.0
2018-03-22 11:20:00,36.02,36.03,35.94,35.97,357470.0,26.3422,26.3495,26.2837,26.3056,357470.0
2018-03-22 11:30:00,35.96,36.04,35.92,35.92,291614.0,26.2983,26.3568,26.2691,26.2691,291614.0
2018-03-22 11:40:00,35.92,35.97,35.87,35.94,248612.0,26.2691,26.3056,26.2325,26.2837,248612.0
2018-03-22 11:50:00,35.94,35.98,35.86,35.87,232570.0,26.2837,26.3129,26.2252,26.2325,232570.0
2018-03-22 12:00:00,35.87,35.94,35.82,35.86,484923.0,26.2325,26.2837,26.1959,26.2252,484923.0
2018-03-22 12:10:00,35.86,36.0,35.83,35.95,312574.0,26.2252,26.3276,26.2032,26.291,312574.0
2018-03-22 12:20:00,35.95,36.09,35.93,36.07,327196.0,26.291,26.3934,26.2764,26.3788,327196.0
2018-03-22 12:30:00,36.08,36.11,36.01,36.05,262227.0,26.3861,26.408,26.3349,26.3641,262227.0
2018-03-22 12:40:00,36.05,36.07,35.95,35.97,179872.0,26.3641,26.3788,26.291,26.3056,179872.0
2018-03-22 12:50:00,35.96,36.0,35.9,35.94,209820.0,26.2983,26.3276,26.2544,26.2837,209820.0
2018-03-22 13:00:00,35.93,35.93,35.84,35.9,233744.0,26.2764,26.2764,26.2106,26.2544,233744.0
2018-03-22 13:10:00,35.9,35.97,35.86,35.95,158937.0,26.2544,26.3056,26.2252,26.291,158937.0
2018-03-22 13:20:00,35.94,36.1,35.92,36.09,250018.0,26.2837,26.4007,26.2691,26.3934,250018.0
2018-03-22 13:30:00,36.09,36.12,36.05,36.07,211163.0,26.3934,26.4153,26.3641,26.3788,211163.0
2018-03-22 13:40:00,36.07,36.15,36.05,36.1,251531.0,26.3788,26.4373,26.3641,26.4007,251531.0
2018-03-22 13:50:00,36.11,36.11,36.05,36.09,220606.0,26.408,26.408,26.3641,26.3934,220606.0
2018-03-22 14:00:00,36.08,36.1,36.01,36.01,232908.0,26.3861,26.4007,26.3349,26.3349,232908.0
2018-03-22 14:10:00,36.01,36.05,35.98,36.0,181454.0,26.3349,26.3641,26.3129,26.3276,181454.0
2018-03-22 14:20:00,36.0,36.02,35.87,35.89,241841.0,26.3276,26.3422,26.2325,26.2471,241841.0
2018-03-22 14:30:00,35.88,35.95,35.86,35.93,330101.0,26.2398,26.291,26.2252,26.2764,330101.0
2018-03-22 14:40:00,35.94,35.95,35.89,35.93,211265.0,26.2837,26.291,26.2471,26.2764,211265.0
2018-03-22 14:50:00,35.92,35.93,35.79,35.82,287597.0,26.2691,26.2764,26.174,26.1959,287597.0
2018-03-22 15:00:00,35.82,35.92,35.77,35.79,361069.0,26.1959,26.2691,26.1594,26.174,361069.0
2018-03-22 15:10:00,35.79,35.84,35.66,35.74,558843.0,26.174,26.2106,26.0789,26.1374,558843.0
2018-03-22 15:20:00,35.74,35.86,35.73,35.75,487533.0,26.1374,26.2252,26.1301,26.1447,487533.0
2018-03-22 15:30:00,35.75,35.75,35.67,35.68,584580.0,26.1447,26.1447,26.0862,26.0935,584580.0
2018-03-22 15:40:00,35.68,35.7,35.47,35.61,1172071.0,26.0935,26.1082,25.94,26.0423,1172071.0
2018-03-22 15:50:00,35.61,35.66,35.53,35.6,2044573.0,26.0423,26.0789,25.9838,26.035,2044573.0
2018-03-23 09:30:00,35.49,35.5,35.28,35.35,841239.0,25.9546,25.9619,25.801,25.8522,841239.0
2018-03-23 09:40:00,35.35,35.37,35.26,35.36,494690.0,25.8522,25.8668,25.7864,25.8595,494690.0
2018-03-23 09:50:00,35.36,35.44,35.31,35.34,414950.0,25.8595,25.918,25.823,25.8449,414950.0
2018-03-23 10:00:00,35.34,35.42,35.32,35.39,287346.0,25.8449,25.9034,25.8303,25.8815,287346.0
2018-03-23 10:10:00,35.4,35.45,35.35,35.37,320085.0,25.8888,25.9253,25.8522,25.8668,320085.0
2018-03-23 10:20:00,35.36,35.46,35.32,35.44,372758.0,25.8595,25.9326,25.8303,25.918,372758.0
2018-03-23 10:30:00,35.44,35.47,35.35,35.37,352421.0,25.918,25.94,25.8522,25.8668,352421.0
2018-03-23 10:40:00,35.37,35.42,35.31,35.32,248546.0,25.8668,25.9034,25.823,25.8303,248546.0
2018-03-23 10:50:00,35.31,35.38,35.28,35.36,283432.0,25.823,25.8741,25.801,25.8595,283432.0
2018-03-23 11:00:00,35.35,35.4,35.31,35.33,311788.0,25.8522,25.8888,25.823,25.8376,311788.0
2018-03-23 11:10:00,35.34,35.36,35.31,35.32,225763.0,25.8449,25.8595,25.823,25.8303,225763.0
2018-03-23 11:20:00,35.31,35.35,35.28,35.33,293111.0,25.823,25.8522,25.801,25.8376,293111.0
2018-03-23 11:30:00,35.32,35.36,35.25,35.27,483727.0,25.8303,25.8595,25.7791,25.7937,483727.0
2018-03-23 11:40:00,35.27,35.28,35.16,35.18,389618.0,25.7937,25.801,25.7133,25.7279,389618.0
2018-03-23 11:50:00,35.18,35.19,35.1,35.12,372969.0,25.7279,25.7352,25.6694,25.684,372969.0
2018-03-23 12:00:00,35.11,35.23,35.11,35.18,363965.0,25.6767,25.7644,25.6767,25.7279,363965.0
2018-03-23 12:10:00,35.18,35.2,35.08,35.09,429265.0,25.7279,25.7425,25.6547,25.6621,429265.0
2018-03-23 12:20:00,35.09,35.26,35.08,35.25,357837.0,25.6621,25.7864,25.6547,25.7791,357837.0
2018-03-23 12:30:00,35.25,35.26,35.12,35.12,303948.0,25.7791,25.7864,25.684,25.684,303948.0
2018-03-23 12:40:00,35.12,35.15,35.06,35.11,363780.0,25.684,25.7059,25.6401,25.6767,363780.0
2018-03-23 12:50:00,35.11,35.15,35.08,35.1,288051.0,25.6767,25.7059,25.6547,25.6694,288051.0
2018-03-23 13:00:00,35.1,35.22,35.05,35.21,363512.0,25.6694,25.7571,25.6328,25.7498,363512.0
2018-03-23 13:10:00,35.21,35.24,35.18,35.22,376771.0,25.7498,25.7718,25.7279,25.7571,376771.0
2018-03-23 13:20:00,35.22,35.28,35.18,35.24,382518.0,25.7571,25.801,25.7279,25.7718,382518.0
2018-03-23 13:30:00,35.25,35.3,35.2,35.2,675505.0,25.7791,25.8156,25.7425,25.7425,675505.0
2018-03-23 13:40:00,35.2,35.27,35.19,35.21,447024.0,25.7425,25.7937,25.7352,25.7498,447024.0
2018-03-23 13:50:00,35.21,35.32,35.21,35.27,287628.0,25.7498,25.8303,25.7498,25.7937,287628.0
2018-03-23 14:00:00,35.27,35.33,35.23,35.25,444458.0,25.7937,25.8376,25.7644,25.7791,444458.0
2018-03-23 14:10:00,35.24,35.25,35.12,35.13,357330.0,25.7718,25.7791,25.684,25.6913,357330.0
2018-03-23 14:20:00,35.13,35.16,35.09,35.11,398374.0,25.6913,25.7133,25.6621,25.6767,398374.0
2018-03-23 14:30:00,35.11,35.14,35.05,35.07,362211.0,25.6767,25.6986,25.6328,25.6474,362211.0
2018-03-23 14:40:00,35.07,35.1,34.95,34.96,639655.0,25.6474,25.6694,25.5597,25.567,639655.0
2018-03-23 14:50:00,34.96,34.98,34.8,34.82,626868.0,25.567,25.5816,25.45,25.4646,626868.0
2018-03-23 15:00:00,34.82,34.86,34.67,34.72,755113.0,25.4646,25.4939,25.3549,25.3915,755113.0
2018-03-23 15:10:00,34.72,34.82,34.66,34.74,646509.0,25.3915,25.4646,25.3476,25.4061,646509.0
2018-03-23 15:20:00,34.75,34.77,34.61,34.68,640833.0,25.4134,25.428,25.311,25.3622,640833.0
2018-03-23 15:30:00,34.68,34.68,34.54,34.6,939584.0,25.3622,25.3622,25.2598,25.3037,939584.0
2018-03-23 15:40:00,34.6,34.64,34.5,34.55,1278995.0,25.3037,25.333,25.2306,25.2671,1278995.0
2018-03-23 15:50:00,34.55,34.57,34.44,34.5,2439999.0,25.2671,25.2818,25.1867,25.2306,2439999.0
2018-03-26 09:30:00,34.93,34.97,34.66,34.73,1243414.0,25.545,25.5743,25.3476,25.3988,1243414.0
2018-03-26 09:40:00,34.73,34.92,34.72,34.77,590423.0,25.3988,25.5377,25.3915,25.428,590423.0
2018-03-26 09:50:00,34.77,34.81,34.74,34.74,504857.0,25.428,25.4573,25.4061,25.4061,504857.0
2018-03-26 10:00:00,34.74,34.78,34.68,34.73,581887.0,25.4061,25.4354,25.3622,25.3988,581887.0
2018-03-26 10:10:00,34.73,34.77,34.67,34.68,334411.0,25.3988,25.428,25.3549,25.3622,334411.0
2018-03-26 10:20:00,34.68,34.69,34.51,34.53,655028.0,25.3622,25.3695,25.2379,25.2525,655028.0
2018-03-26 10:30:00,34.53,34.59,34.47,34.55,416921.0,25.2525,25.2964,25.2086,25.2671,416921.0
2018-03-26 10:40:00,34.56,34.62,34.46,34.52,380592.0,25.2745,25.3183,25.2013,25.2452,380592.0
2018-03-26 10:50:00,34.51,34.55,34.45,34.46,346773.0,25.2379,25.2671,25.194,25.2013,346773.0
2018-03-26 11:00:00,34.46,34.52,34.43,34.46,387333.0,25.2013,25.2452,25.1794,25.2013,387333.0
2018-03-26 11:10:00,34.46,34.47,34.33,34.34,364419.0,25.2013,25.2086,25.1063,25.1136,364419.0
2018-03-26 11:20:00,34.34,34.47,34.32,34.42,442235.0,25.1136,25.2086,25.0989,25.1721,442235.0
2018-03-26 11:30:00,34.42,34.47,34.38,34.41,323259.0,25.1721,25.2086,25.1428,25.1648,323259.0
2018-03-26 11:40:00,34.41,34.48,34.4,34.44,230950.0,25.1648,25.216,25.1574,25.1867,230950.0
2018-03-26 11:50:00,34.43,34.5,34.4,34.44,276905.0,25.1794,25.2306,25.1574,25.1867,276905.0
2018-03-26 12:00:00,34.44,34.48,34.4,34.47,240573.0,25.1867,25.216,25.1574,25.2086,240573.0
2018-03-26 12:10:00,34.48,34.6,34.47,34.55,221074.0,25.216,25.3037,25.2086,25.2671,221074.0
2018-03-26 12:20:00,34.54,34.6,34.53,34.57,228230.0,25.2598,25.3037,25.2525,25.2818,228230.0
2018-03-26 12:30:00,34.57,34.68,34.56,34.63,405311.0,25.2818,25.3622,25.2745,25.3257,405311.0
2018-03-26 12:40:00,34.63,34.66,34.55,34.55,229785.0,25.3257,25.3476,25.2671,25.2671,229785.0
2018-03-26 12:50:00,34.55,34.6,34.5,34.58,226693.0,25.2671,25.3037,25.2306,25.2891,226693.0
2018-03-26 13:00:00,34.57,34.7,34.56,34.66,252451.0,25.2818,25.3768,25.2745,25.3476,252451.0
2018-03-26 13:10:00,34.66,34.75,34.65,34.74,359489.0,25.3476,25.4134,25.3403,25.4061,359489.0
2018-03-26 13:20:00,34.74,34.76,34.61,34.63,343192.0,25.4061,25.4207,25.311,25.3257,343192.0
2018-03-26 13:30:00,34.64,34.65,34.56,34.63,236827.0,25.333,25.3403,25.2745,25.3257,236827.0
2018-03-26 13:40:00,34.64,34.69,34.59,34.66,199428.0,25.333,25.3695,25.2964,25.3476,199428.0
2018-03-26 13:50:00,34.66,34.72,34.62,34.71,164612.0,25.3476,25.3915,25.3183,25.3842,164612.0
2018-03-26 14:00:00,34.72,34.8,34.67,34.77,278839.0,25.3915,25.45,25.3549,25.428,278839.0
2018-03-26 14:10:00,34.78,34.81,34.75,34.81,372507.0,25.4354,25.4573,25.4134,25.4573,372507.0
2018-03-26 14:20:00,34.8,34.89,34.79,34.87,567135.0,25.45,25.5158,25.4427,25.5012,567135.0
2018-03-26 14:30:00,34.87,34.9,34.83,34.88,270421.0,25.5012,25.5231,25.4719,25.5085,270421.0
2018-03-26 14:40:00,34.89,34.92,34.83,34.85,315386.0,25.5158,25.5377,25.4719,25.4865,315386.0
2018-03-26 14:50:00,34.86,34.97,34.85,34.88,308627.0,25.4939,25.5743,25.4865,25.5085,308627.0
2018-03-26 15:00:00,34.88,34.97,34.87,34.97,285991.0,25.5085,25.5743,25.5012,25.5743,285991.0
2018-03-26 15:10:00,34.97,34.98,34.95,34.98,283726.0,25.5743,25.5816,25.5597,25.5816,283726.0
2018-03-26 15:20:00,34.98,34.99,34.91,34.99,333723.0,25.5816,25.5889,25.5304,25.5889,333723.0
2018-03-26 15:30:00,34.99,35.05,34.97,35.05,527771.0,25.5889,25.6328,25.5743,25.6328,527771.0
2018-03-26 15:40:00,35.05,35.14,35.02,35.14,737434.0,25.6328,25.6986,25.6109,25.6986,737434.0
2018-03-26 15:50:00,35.13,35.15,35.04,35.06,1538132.0,25.6913,25.7059,25.6255,25.6401,1538132.0
2018-03-27 09:30:00,35.18,35.27,35.1,35.26,973357.0,25.7279,25.7937,25.6694,25.7864,973357.0
2018-03-27 09:40:00,35.25,35.28,35.07,35.09,511290.0,25.7791,25.801,25.6474,25.6621,511290.0
2018-03-27 09:50:00,35.1,35.23,35.09,35.19,457690.0,25.6694,25.7644,25.6621,25.7352,457690.0
2018-03-27 10:00:00,35.19,35.3,35.18,35.24,600005.0,25.7352,25.8156,25.7279,25.7718,600005.0
2018-03-27 10:10:00,35.23,35.24,35.07,35.17,441420.0,25.7644,25.7718,25.6474,25.7206,441420.0
2018-03-27 10:20:00,35.17,35.21,35.14,35.19,589731.0,25.7206,25.7498,25.6986,25.7352,589731.0
2018-03-27 10:30:00,35.18,35.19,35.07,35.13,297281.0,25.7279,25.7352,25.6474,25.6913,297281.0
2018-03-27 10:40:00,35.13,35.27,35.1,35.27,302847.0,25.6913,25.7937,25.6694,25.7937,302847.0
2018-03-27 10:50:00,35.27,35.29,35.22,35.23,304475.0,25.7937,25.8083,25.7571,25.7644,304475.0
2018-03-27 11:00:00,35.23,35.24,35.1,35.22,395650.0,25.7644,25.7718,25.6694,25.7571,395650.0
2018-03-27 11:10:00,35.22,35.27,35.19,35.23,210973.0,25.7571,25.7937,25.7352,25.7644,210973.0
2018-03-27 11:20:00,35.23,35.29,35.22,35.26,293461.0,25.7644,25.8083,25.7571,25.7864,293461.0
2018-03-27 11:30:00,35.27,35.38,35.27,35.37,380738.0,25.7937,25.8741,25.7937,25.8668,380738.0
2018-03-27 11:40:00,35.37,35.47,35.34,35.43,557259.0,25.8668,25.94,25.8449,25.9107,557259.0
2018-03-27 11:50:00,35.44,35.44,35.34,35.41,293587.0,25.918,25.918,25.8449,25.8961,293587.0
2018-03-27 12:00:00,35.41,35.5,35.4,35.44,267195.0,25.8961,25.9619,25.8888,25.918,267195.0
2018-03-27 12:10:00,35.45,35.52,35.43,35.5,337463.0,25.9253,25.9765,25.9107,25.9619,337463.0
2018-03-27 12:20:00,35.51,35.51,35.42,35.47,313772.0,25.9692,25.9692,25.9034,25.94,313772.0
2018-03-27 12:30:00,35.46,35.46,35.38,35.42,244712.0,25.9326,25.9326,25.8741,25.9034,244712.0
2018-03-27 12:40:00,35.42,35.51,35.41,35.48,321684.0,25.9034,25.9692,25.8961,25.9473,321684.0
2018-03-27 12:50:00,35.49,35.52,35.44,35.48,261781.0,25.9546,25.9765,25.918,25.9473,261781.0
2018-03-27 13:00:00,35.48,35.55,35.47,35.52,258622.0,25.9473,25.9985,25.94,25.9765,258622.0
2018-03-27 13:10:00,35.52,35.56,35.5,35.54,281050.0,25.9765,26.0058,25.9619,25.9912,281050.0
2018-03-27 13:20:00,35.53,35.55,35.41,35.42,305003.0,25.9838,25.9985,25.8961,25.9034,305003.0
2018-03-27 13:30:00,35.42,35.45,35.36,35.41,380389.0,25.9034,25.9253,25.8595,25.8961,380389.0
2018-03-27 13:40:00,35.41,35.46,35.34,35.35,307719.0,25.8961,25.9326,25.8449,25.8522,307719.0
2018-03-27 13:50:00,35.36,35.36,35.25,35.35,325171.0,25.8595,25.8595,25.7791,25.8522,325171.0
2018-03-27 14:00:00,35.34,35.38,35.29,35.38,533308.0,25.8449,25.8741,25.8083,25.8741,533308.0
2018-03-27 14:10:00,35.37,35.47,35.36,35.43,347940.0,25.8668,25.94,25.8595,25.9107,347940.0
2018-03-27 14:20:00,35.44,35.44,35.26,35.28,428077.0,25.918,25.918,25.7864,25.801,428077.0
2018-03-27 14:30:00,35.29,35.4,35.27,35.38,283703.0,25.8083,25.8888,25.7937,25.8741,283703.0
2018-03-27 14:40:00,35.38,35.44,35.28,35.28,290731.0,25.8741,25.918,25.801,25.801,290731.0
2018-03-27 14:50:00,35.29,35.31,35.17,35.18,330933.0,25.8083,25.823,25.7206,25.7279,330933.0
2018-03-27 15:00:00,35.18,35.22,34.95,35.12,708239.0,25.7279,25.7571,25.5597,25.684,708239.0
2018-03-27 15:10:00,35.13,35.23,35.07,35.18,1040072.0,25.6913,25.7644,25.6474,25.7279,1040072.0
2018-03-27 15:20:00,35.19,35.19,35.02,35.03,571532.0,25.7352,25.7352,25.6109,25.6182,571532.0
2018-03-27 15:30:00,35.03,35.06,34.84,35.05,932961.0,25.6182,25.6401,25.4792,25.6328,932961.0
2018-03-27 15:40:00,35.05,35.06,34.78,34.82,1499259.0,25.6328,25.6401,25.4354,25.4646,1499259.0
2018-03-27 15:50:00,34.83,35.03,34.81,35.01,1389457.0,25.4719,25.6182,25.4573,25.6036,1389457.0
2018-03-28 09:30:00,35.17,35.34,35.12,35.2,766429.0,25.7206,25.8449,25.684,25.7425,766429.0
2018-03-28 09:40:00,35.2,35.43,35.2,35.42,852950.0,25.7425,25.9107,25.7425,25.9034,852950.0
2018-03-28 09:50:00,35.41,35.53,35.38,35.47,726110.0,25.8961,25.9838,25.8741,25.94,726110.0
2018-03-28 10:00:00,35.47,35.51,35.36,35.4,415734.0,25.94,25.9692,25.8595,25.8888,415734.0
2018-03-28 10:10:00,35.4,35.4,35.24,35.27,357567.0,25.8888,25.8888,25.7718,25.7937,357567.0
2018-03-28 10:20:00,35.27,35.36,35.24,35.32,308616.0,25.7937,25.8595,25.7718,25.8303,308616.0
2018-03-28 10:30:00,35.32,35.37,35.27,35.37,406232.0,25.8303,25.8668,25.7937,25.8668,406232.0
2018-03-28 10:40:00,35.36,35.42,35.3,35.42,439369.0,25.8595,25.9034,25.8156,25.9034,439369.0
2018-03-28 10:50:00,35.41,35.44,35.34,35.42,491525.0,25.8961,25.918,25.8449,25.9034,491525.0
2018-03-28 11:00:00,35.43,35.6,35.42,35.55,626875.0,25.9107,26.035,25.9034,25.9985,626875.0
2018-03-28 11:10:00,35.55,35.58,35.37,35.43,411492.0,25.9985,26.0204,25.8668,25.9107,411492.0
2018-03-28 11:20:00,35.43,35.47,35.38,35.42,357835.0,25.9107,25.94,25.8741,25.9034,357835.0
2018-03-28 11:30:00,35.42,35.45,35.29,35.41,425699.0,25.9034,25.9253,25.8083,25.8961,425699.0
2018-03-28 11:40:00,35.4,35.5,35.4,35.46,355915.0,25.8888,25.9619,25.8888,25.9326,355915.0
2018-03-28 11:50:00,35.47,35.59,35.46,35.5,313889.0,25.94,26.0277,25.9326,25.9619,313889.0
2018-03-28 12:00:00,35.5,35.53,35.43,35.48,330874.0,25.9619,25.9838,25.9107,25.9473,330874.0
2018-03-28 12:10:00,35.48,35.68,35.48,35.68,265846.0,25.9473,26.0935,25.9473,26.0935,265846.0
2018-03-28 12:20:00,35.68,35.81,35.52,35.52,586245.0,26.0935,26.1886,25.9765,25.9765,586245.0
2018-03-28 12:30:00,35.52,35.61,35.51,35.59,718760.0,25.9765,26.0423,25.9692,26.0277,718760.0
2018-03-28 12:40:00,35.6,35.61,35.5,35.54,812932.0,26.035,26.0423,25.9619,25.9912,812932.0
2018-03-28 12:50:00,35.53,35.58,35.41,35.43,349978.0,25.9838,26.0204,25.8961,25.9107,349978.0
2018-03-28 13:00:00,35.42,35.53,35.37,35.53,328872.0,25.9034,25.9838,25.8668,25.9838,328872.0
2018-03-28 13:10:00,35.52,35.53,35.44,35.48,219383.0,25.9765,25.9838,25.918,25.9473,219383.0
2018-03-28 13:20:00,35.49,35.6,35.47,35.58,277975.0,25.9546,26.035,25.94,26.0204,277975.0
2018-03-28 13:30:00,35.58,35.59,35.43,35.48,394701.0,26.0204,26.0277,25.9107,25.9473,394701.0
2018-03-28 13:40:00,35.48,35.55,35.43,35.55,478741.0,25.9473,25.9985,25.9107,25.9985,478741.0
2018-03-28 13:50:00,35.55,35.59,35.5,35.57,346941.0,25.9985,26.0277,25.9619,26.0131,346941.0
2018-03-28 14:00:00,35.58,35.61,35.47,35.48,326805.0,26.0204,26.0423,25.94,25.9473,326805.0
2018-03-28 14:10:00,35.48,35.56,35.41,35.53,233314.0,25.9473,26.0058,25.8961,25.9838,233314.0
2018-03-28 14:20:00,35.53,35.59,35.44,35.44,293097.0,25.9838,26.0277,25.918,25.918,293097.0
2018-03-28 14:30:00,35.44,35.53,35.41,35.53,284810.0,25.918,25.9838,25.8961,25.9838,284810.0
2018-03-28 14:40:00,35.52,35.57,35.46,35.5,281358.0,25.9765,26.0131,25.9326,25.9619,281358.0
2018-03-28 14:50:00,35.49,35.53,35.46,35.48,264784.0,25.9546,25.9838,25.9326,25.9473,264784.0
2018-03-28 15:00:00,35.48,35.49,35.29,35.29,469637.0,25.9473,25.9546,25.8083,25.8083,469637.0
2018-03-28 15:10:00,35.29,35.41,35.28,35.38,427127.0,25.8083,25.8961,25.801,25.8741,427127.0
2018-03-28 15:20:00,35.38,35.45,35.32,35.44,506939.0,25.8741,25.9253,25.8303,25.918,506939.0
2018-03-28 15:30:00,35.44,35.56,35.4,35.55,603784.0,25.918,26.0058,25.8888,25.9985,603784.0
2018-03-28 15:40:00,35.54,35.57,35.41,35.45,756627.0,25.9912,26.0131,25.8961,25.9253,756627.0
2018-03-28 15:50:00,35.45,35.48,35.29,35.3,1470500.0,25.9253,25.9473,25.8083,25.8156,1470500.0
2018-03-29 09:30:00,35.52,35.54,35.31,35.34,698079.0,25.9765,25.9912,25.823,25.8449,698079.0
2018-03-29 09:40:00,35.34,35.36,35.22,35.25,389643.0,25.8449,25.8595,25.7571,25.7791,389643.0
2018-03-29 09:50:00,35.24,35.29,35.15,35.24,464843.0,25.7718,25.8083,25.7059,25.7718,464843.0
2018-03-29 10:00:00,35.24,35.25,35.15,35.15,330411.0,25.7718,25.7791,25.7059,25.7059,330411.0
2018-03-29 10:10:00,35.16,35.2,35.1,35.12,352806.0,25.7133,25.7425,25.6694,25.684,352806.0
2018-03-29 10:20:00,35.12,35.14,35.07,35.09,457649.0,25.684,25.6986,25.6474,25.6621,457649.0
2018-03-29 10:30:00,35.09,35.14,35.07,35.11,265581.0,25.6621,25.6986,25.6474,25.6767,265581.0
2018-03-29 10:40:00,35.11,35.24,35.1,35.21,370312.0,25.6767,25.7718,25.6694,25.7498,370312.0
2018-03-29 10:50:00,35.21,35.23,35.15,35.2,326266.0,25.7498,25.7644,25.7059,25.7425,326266.0
2018-03-29 11:00:00,35.2,35.47,35.2,35.45,309743.0,25.7425,25.94,25.7425,25.9253,309743.0
2018-03-29 11:10:00,35.45,35.46,35.35,35.37,308438.0,25.9253,25.9326,25.8522,25.8668,308438.0
2018-03-29 11:20:00,35.37,35.37,35.26,35.27,449227.0,25.8668,25.8668,25.7864,25.7937,449227.0
2018-03-29 11:30:00,35.27,35.29,35.2,35.27,294874.0,25.7937,25.8083,25.7425,25.7937,294874.0
2018-03-29 11:40:00,35.27,35.28,35.2,35.26,251425.0,25.7937,25.801,25.7425,25.7864,251425.0
2018-03-29 11:50:00,35.26,35.28,35.21,35.26,303034.0,25.7864,25.801,25.7498,25.7864,303034.0
2018-03-29 12:00:00,35.26,35.27,35.15,35.15,255092.0,25.7864,25.7937,25.7059,25.7059,255092.0
2018-03-29 12:10:00,35.16,35.24,35.15,35.23,213516.0,25.7133,25.7718,25.7059,25.7644,213516.0
2018-03-29 12:20:00,35.22,35.25,35.17,35.23,193593.0,25.7571,25.7791,25.7206,25.7644,193593.0
2018-03-29 12:30:00,35.24,35.24,35.19,35.19,159106.0,25.7718,25.7718,25.7352,25.7352,159106.0
2018-03-29 12:40:00,35.19,35.22,35.15,35.17,289025.0,25.7352,25.7571,25.7059,25.7206,289025.0
2018-03-29 12:50:00,35.18,35.29,35.17,35.25,376179.0,25.7279,25.8083,25.7206,25.7791,376179.0
2018-03-29 13:00:00,35.25,35.27,35.17,35.19,356741.0,25.7791,25.7937,25.7206,25.7352,356741.0
2018-03-29 13:10:00,35.18,35.22,35.16,35.21,351448.0,25.7279,25.7571,25.7133,25.7498,351448.0
2018-03-29 13:20:00,35.21,35.21,35.11,35.17,296484.0,25.7498,25.7498,25.6767,25.7206,296484.0
2018-03-29 13:30:00,35.17,35.19,35.14,35.16,206085.0,25.7206,25.7352,25.6986,25.7133,206085.0
2018-03-29 13:40:00,35.16,35.19,35.14,35.19,218942.0,25.7133,25.7352,25.6986,25.7352,218942.0
2018-03-29 13:50:00,35.19,35.23,35.12,35.13,279286.0,25.7352,25.7644,25.684,25.6913,279286.0
2018-03-29 14:00:00,35.12,35.19,35.1,35.18,256430.0,25.684,25.7352,25.6694,25.7279,256430.0
2018-03-29 14:10:00,35.18,35.27,35.17,35.24,314373.0,25.7279,25.7937,25.7206,25.7718,314373.0
2018-03-29 14:20:00,35.23,35.27,35.17,35.26,450477.0,25.7644,25.7937,25.7206,25.7864,450477.0
2018-03-29 14:30:00,35.27,35.39,35.26,35.37,943562.0,25.7937,25.8815,25.7864,25.8668,943562.0
2018-03-29 14:40:00,35.38,35.5,35.37,35.48,966714.0,25.8741,25.9619,25.8668,25.9473,966714.0
2018-03-29 14:50:00,35.48,35.51,35.43,35.47,497913.0,25.9473,25.9692,25.9107,25.94,497913.0
2018-03-29 15:00:00,35.47,35.58,35.45,35.58,511559.0,25.94,26.0204,25.9253,26.0204,511559.0
2018-03-29 15:10:00,35.57,35.6,35.49,35.54,585525.0,26.0131,26.035,25.9546,25.9912,585525.0
2018-03-29 15:20:00,35.54,35.57,35.43,35.5,395641.0,25.9912,26.0131,25.9107,25.9619,395641.0
2018-03-29 15:30:00,35.5,35.58,35.45,35.57,572715.0,25.9619,26.0204,25.9253,26.0131,572715.0
2018-03-29 15:40:00,35.57,35.68,35.53,35.66,855404.0,26.0131,26.0935,25.9838,26.0789,855404.0
2018-03-29 15:50:00,35.66,35.67,35.5,35.51,1878828.0,26.0789,26.0862,25.9619,25.9692,1878828.0
2018-04-02 09:30:00,35.42,35.72,35.36,35.66,901873.0,25.9034,26.1228,25.8595,26.0789,901873.0
2018-04-02 09:40:00,35.65,35.68,35.53,35.58,459381.0,26.0716,26.0935,25.9838,26.0204,459381.0
2018-04-02 09:50:00,35.57,35.67,35.53,35.65,502311.0,26.0131,26.0862,25.9838,26.0716,502311.0
2018-04-02 10:00:00,35.65,35.67,35.58,35.66,647981.0,26.0716,26.0862,26.0204,26.0789,647981.0
2018-04-02 10:10:00,35.66,35.71,35.62,35.65,674831.0,26.0789,26.1155,26.0497,26.0716,674831.0
2018-04-02 10:20:00,35.65,35.74,35.61,35.64,490079.0,26.0716,26.1374,26.0423,26.0643,490079.0
2018-04-02 10:30:00,35.64,35.64,35.5,35.56,498671.0,26.0643,26.0643,25.9619,26.0058,498671.0
2018-04-02 10:40:00,35.56,35.65,35.56,35.62,575195.0,26.0058,26.0716,26.0058,26.0497,575195.0
2018-04-02 10:50:00,35.61,35.62,35.55,35.58,480626.0,26.0423,26.0497,25.9985,26.0204,480626.0
2018-04-02 11:00:00,35.58,35.62,35.48,35.54,764034.0,26.0204,26.0497,25.9473,25.9912,764034.0
2018-04-02 11:10:00,35.54,35.54,35.48,35.53,455190.0,25.9912,25.9912,25.9473,25.9838,455190.0
2018-04-02 11:20:00,35.52,35.59,35.51,35.58,523418.0,25.9765,26.0277,25.9692,26.0204,523418.0
2018-04-02 11:30:00,35.58,35.59,35.21,35.23,663187.0,26.0204,26.0277,25.7498,25.7644,663187.0
2018-04-02 11:40:00,35.23,35.37,35.18,35.34,737828.0,25.7644,25.8668,25.7279,25.8449,737828.0
2018-04-02 11:50:00,35.34,35.35,35.18,35.19,605670.0,25.8449,25.8522,25.7279,25.7352,605670.0
2018-04-02 12:00:00,35.2,35.2,35.09,35.14,835282.0,25.7425,25.7425,25.6621,25.6986,835282.0
2018-04-02 12:10:00,35.13,35.15,35.01,35.08,454476.0,25.6913,25.7059,25.6036,25.6547,454476.0
2018-04-02 12:20:00,35.07,35.15,35.06,35.12,454762.0,25.6474,25.7059,25.6401,25.684,454762.0
2018-04-02 12:30:00,35.12,35.18,35.09,35.09,399971.0,25.684,25.7279,25.6621,25.6621,399971.0
2018-04-02 12:40:00,35.09,35.15,35.05,35.1,305631.0,25.6621,25.7059,25.6328,25.6694,305631.0
2018-04-02 12:50:00,35.11,35.12,35.02,35.1,341838.0,25.6767,25.684,25.6109,25.6694,341838.0
2018-04-02 13:00:00,35.09,35.14,34.99,35.01,364547.0,25.6621,25.6986,25.5889,25.6036,364547.0
2018-04-02 13:10:00,35.01,35.1,35.0,35.08,333018.0,25.6036,25.6694,25.5962,25.6547,333018.0
2018-04-02 13:20:00,35.08,35.09,34.96,34.96,420739.0,25.6547,25.6621,25.567,25.567,420739.0
2018-04-02 13:30:00,34.97,35.09,34.96,35.0,288463.0,25.5743,25.6621,25.567,25.5962,288463.0
2018-04-02 13:40:00,35.0,35.01,34.89,34.9,281106.0,25.5962,25.6036,25.5158,25.5231,281106.0
2018-04-02 13:50:00,34.9,34.94,34.85,34.87,281806.0,25.5231,25.5524,25.4865,25.5012,281806.0
2018-04-02 14:00:00,34.86,34.9,34.77,34.85,576363.0,25.4939,25.5231,25.428,25.4865,576363.0
2018-04-02 14:10:00,34.84,34.92,34.78,34.91,464892.0,25.4792,25.5377,25.4354,25.5304,464892.0
2018-04-02 14:20:00,34.91,34.97,34.85,34.88,498580.0,25.5304,25.5743,25.4865,25.5085,498580.0
2018-04-02 14:30:00,34.87,34.96,34.83,34.93,459144.0,25.5012,25.567,25.4719,25.545,459144.0
2018-04-02 14:40:00,34.92,34.92,34.82,34.9,448662.0,25.5377,25.5377,25.4646,25.5231,448662.0
2018-04-02 14:50:00,34.9,34.93,34.81,34.87,581411.0,25.5231,25.545,25.4573,25.5012,581411.0
2018-04-02 15:00:00,34.87,34.88,34.76,34.8,532177.0,25.5012,25.5085,25.4207,25.45,532177.0
2018-04-02 15:10:00,34.8,34.89,34.78,34.89,434128.0,25.45,25.5158,25.4354,25.5158,434128.0
2018-04-02 15:20:00,34.88,34.91,34.76,34.82,490016.0,25.5085,25.5304,25.4207,25.4646,490016.0
2018-04-02 15:30:00,34.82,34.91,34.78,34.84,627898.0,25.4646,25.5304,25.4354,25.4792,627898.0
2018-04-02 15:40:00,34.84,35.03,34.79,34.96,1015190.0,25.4792,25.6182,25.4427,25.567,1015190.0
2018-04-02 15:50:00,34.97,35.1,34.97,35.03,2400468.0,25.5743,25.6694,25.5743,25.6182,2400468.0
2018-04-03 09:30:00,35.11,35.16,34.94,35.0,744583.0,25.6767,25.7133,25.5524,25.5962,744583.0
2018-04-03 09:40:00,35.0,35.15,34.92,35.12,478391.0,25.5962,25.7059,25.5377,25.684,478391.0
2018-04-03 09:50:00,35.11,35.17,35.01,35.15,485852.0,25.6767,25.7206,25.6036,25.7059,485852.0
2018-04-03 10:00:00,35.15,35.19,35.1,35.16,303282.0,25.7059,25.7352,25.6694,25.7133,303282.0
2018-04-03 10:10:00,35.16,35.17,35.07,35.08,364418.0,25.7133,25.7206,25.6474,25.6547,364418.0
2018-04-03 10:20:00,35.08,35.22,35.05,35.1,764467.0,25.6547,25.7571,25.6328,25.6694,764467.0
2018-04-03 10:30:00,35.11,35.2,35.08,35.14,313245.0,25.6767,25.7425,25.6547,25.6986,313245.0
2018-04-03 10:40:00,35.15,35.35,35.13,35.29,350024.0,25.7059,25.8522,25.6913,25.8083,350024.0
2018-04-03 10:50:00,35.29,35.38,35.24,35.35,431114.0,25.8083,25.8741,25.7718,25.8522,431114.0
2018-04-03 11:00:00,35.36,35.4,35.31,35.34,359536.0,25.8595,25.8888,25.823,25.8449,359536.0
2018-04-03 11:10:00,35.33,35.34,35.25,35.27,284873.0,25.8376,25.8449,25.7791,25.7937,284873.0
2018-04-03 11:20:00,35.27,35.34,35.24,35.27,210737.0,25.7937,25.8449,25.7718,25.7937,210737.0
2018-04-03 11:30:00,35.27,35.3,35.21,35.23,292266.0,25.7937,25.8156,25.7498,25.7644,292266.0
2018-04-03 11:40:00,35.23,35.32,35.2,35.28,257025.0,25.7644,25.8303,25.7425,25.801,257025.0
2018-04-03 11:50:00,35.28,35.28,35.19,35.2,207693.0,25.801,25.801,25.7352,25.7425,207693.0
2018-04-03 12:00:00,35.2,35.29,35.2,35.26,141463.0,25.7425,25.8083,25.7425,25.7864,141463.0
2018-04-03 12:10:00,35.26,35.35,35.24,35.29,299393.0,25.7864,25.8522,25.7718,25.8083,299393.0
2018-04-03 12:20:00,35.3,35.32,35.22,35.26,196483.0,25.8156,25.8303,25.7571,25.7864,196483.0
2018-04-03 12:30:00,35.25,35.31,35.24,35.27,156435.0,25.7791,25.823,25.7718,25.7937,156435.0
2018-04-03 12:40:00,35.27,35.33,35.25,35.26,160969.0,25.7937,25.8376,25.7791,25.7864,160969.0
2018-04-03 12:50:00,35.26,35.28,35.22,35.26,162134.0,25.7864,25.801,25.7571,25.7864,162134.0
2018-04-03 13:00:00,35.26,35.31,35.22,35.3,234137.0,25.7864,25.823,25.7571,25.8156,234137.0
2018-04-03 13:10:00,35.3,35.35,35.27,35.35,349124.0,25.8156,25.8522,25.7937,25.8522,349124.0
2018-04-03 13:20:00,35.35,35.49,35.33,35.43,451477.0,25.8522,25.9546,25.8376,25.9107,451477.0
2018-04-03 13:30:00,35.44,35.46,35.39,35.4,194048.0,25.918,25.9326,25.8815,25.8888,194048.0
2018-04-03 13:40:00,35.4,35.46,35.36,35.38,133846.0,25.8888,25.9326,25.8595,25.8741,133846.0
2018-04-03 13:50:00,35.37,35.45,35.35,35.43,218093.0,25.8668,25.9253,25.8522,25.9107,218093.0
2018-04-03 14:00:00,35.43,35.45,35.36,35.39,253483.0,25.9107,25.9253,25.8595,25.8815,253483.0
2018-04-03 14:10:00,35.38,35.39,35.3,35.37,318368.0,25.8741,25.8815,25.8156,25.8668,318368.0
2018-04-03 14:20:00,35.37,35.4,35.3,35.33,218933.0,25.8668,25.8888,25.8156,25.8376,218933.0
2018-04-03 14:30:00,35.32,35.32,35.23,35.27,325156.0,25.8303,25.8303,25.7644,25.7937,325156.0
2018-04-03 14:40:00,35.27,35.43,35.26,35.39,494891.0,25.7937,25.9107,25.7864,25.8815,494891.0
2018-04-03 14:50:00,35.39,35.48,35.33,35.45,392167.0,25.8815,25.9473,25.8376,25.9253,392167.0
2018-04-03 15:00:00,35.44,35.69,35.42,35.66,780651.0,25.918,26.1009,25.9034,26.0789,780651.0
2018-04-03 15:10:00,35.66,35.7,35.56,35.66,709146.0,26.0789,26.1082,26.0058,26.0789,709146.0
2018-04-03 15:20:00,35.66,35.74,35.61,35.7,630529.0,26.0789,26.1374,26.0423,26.1082,630529.0
2018-04-03 15:30:00,35.7,35.72,35.54,35.65,675800.0,26.1082,26.1228,25.9912,26.0716,675800.0
2018-04-03 15:40:00,35.65,35.69,35.56,35.59,793492.0,26.0716,26.1009,26.0058,26.0277,793492.0
2018-04-03 15:50:00,35.58,35.72,35.56,35.69,1332229.0,26.0204,26.1228,26.0058,26.1009,1332229.0
2018-04-04 09:30:00,35.32,35.4,35.25,35.3,932785.0,25.8303,25.8888,25.7791,25.8156,932785.0
2018-04-04 09:40:00,35.3,35.42,35.28,35.35,578530.0,25.8156,25.9034,25.801,25.8522,578530.0
2018-04-04 09:50:00,35.35,35.4,35.31,35.36,688123.0,25.8522,25.8888,25.823,25.8595,688123.0
2018-04-04 10:00:00,35.36,35.41,35.24,35.37,435272.0,25.8595,25.8961,25.7718,25.8668,435272.0
2018-04-04 10:10:00,35.37,35.51,35.36,35.43,520179.0,25.8668,25.9692,25.8595,25.9107,520179.0
2018-04-04 10:20:00,35.44,35.45,35.36,35.41,296901.0,25.918,25.9253,25.8595,25.8961,296901.0
2018-04-04 10:30:00,35.4,35.47,35.34,35.46,286235.0,25.8888,25.94,25.8449,25.9326,286235.0
2018-04-04 10:40:00,35.46,35.56,35.41,35.56,460490.0,25.9326,26.0058,25.8961,26.0058,460490.0
2018-04-04 10:50:00,35.56,35.58,35.48,35.55,269864.0,26.0058,26.0204,25.9473,25.9985,269864.0
2018-04-04 11:00:00,35.55,35.56,35.42,35.43,230683.0,25.9985,26.0058,25.9034,25.9107,230683.0
2018-04-04 11:10:00,35.43,35.57,35.42,35.53,268621.0,25.9107,26.0131,25.9034,25.9838,268621.0
2018-04-04 11:20:00,35.54,35.59,35.48,35.52,302546.0,25.9912,26.0277,25.9473,25.9765,302546.0
2018-04-04 11:30:00,35.51,35.57,35.44,35.45,374632.0,25.9692,26.0131,25.918,25.9253,374632.0
2018-04-04 11:40:00,35.45,35.5,35.4,35.48,292216.0,25.9253,25.9619,25.8888,25.9473,292216.0
2018-04-04 11:50:00,35.48,35.53,35.41,35.51,221314.0,25.9473,25.9838,25.8961,25.9692,221314.0
2018-04-04 12:00:00,35.52,35.6,35.47,35.59,250509.0,25.9765,26.035,25.94,26.0277,250509.0
2018-04-04 12:10:00,35.59,35.66,35.56,35.58,273130.0,26.0277,26.0789,26.0058,26.0204,273130.0
2018-04-04 12:20:00,35.59,35.69,35.56,35.69,237022.0,26.0277,26.1009,26.0058,26.1009,237022.0
2018-04-04 12:30:00,35.69,35.78,35.68,35.77,343149.0,26.1009,26.1667,26.0935,26.1594,343149.0
2018-04-04 12:40:00,35.77,35.77,35.7,35.75,259149.0,26.1594,26.1594,26.1082,26.1447,259149.0
2018-04-04 12:50:00,35.75,35.8,35.73,35.77,242051.0,26.1447,26.1813,26.1301,26.1594,242051.0
2018-04-04 13:00:00,35.77,35.77,35.67,35.7,306676.0,26.1594,26.1594,26.0862,26.1082,306676.0
2018-04-04 13:10:00,35.7,35.7,35.59,35.6,433215.0,26.1082,26.1082,26.0277,26.035,433215.0
2018-04-04 13:20:00,35.6,35.65,35.55,35.63,322549.0,26.035,26.0716,25.9985,26.057,322549.0
2018-04-04 13:30:00,35.63,35.7,35.57,35.69,260939.0,26.057,26.1082,26.0131,26.1009,260939.0
2018-04-04 13:40:00,35.69,35.74,35.67,35.68,237824.0,26.1009,26.1374,26.0862,26.0935,237824.0
2018-04-04 13:50:00,35.68,35.75,35.65,35.7,381221.0,26.0935,26.1447,26.0716,26.1082,381221.0
2018-04-04 14:00:00,35.71,35.83,35.71,35.8,222345.0,26.1155,26.2032,26.1155,26.1813,222345.0
2018-04-04 14:10:00,35.81,35.98,35.81,35.97,360582.0,26.1886,26.3129,26.1886,26.3056,360582.0
2018-04-04 14:20:00,35.97,36.04,35.96,35.98,515236.0,26.3056,26.3568,26.2983,26.3129,515236.0
2018-04-04 14:30:00,35.99,36.0,35.86,35.88,258514.0,26.3202,26.3276,26.2252,26.2398,258514.0
2018-04-04 14:40:00,35.88,36.02,35.86,35.98,311565.0,26.2398,26.3422,26.2252,26.3129,311565.0
2018-04-04 14:50:00,35.99,36.05,35.97,36.02,255497.0,26.3202,26.3641,26.3056,26.3422,255497.0
2018-04-04 15:00:00,36.01,36.09,36.0,36.09,404232.0,26.3349,26.3934,26.3276,26.3934,404232.0
2018-04-04 15:10:00,36.09,36.09,36.0,36.06,622171.0,26.3934,26.3934,26.3276,26.3714,622171.0
2018-04-04 15:20:00,36.07,36.18,36.06,36.14,589766.0,26.3788,26.4592,26.3714,26.4299,589766.0
2018-04-04 15:30:00,36.14,36.18,36.12,36.16,661942.0,26.4299,26.4592,26.4153,26.4446,661942.0
2018-04-04 15:40:00,36.16,36.2,36.1,36.18,885508.0,26.4446,26.4738,26.4007,26.4592,885508.0
2018-04-04 15:50:00,36.17,36.23,36.12,36.13,1322380.0,26.4519,26.4958,26.4153,26.4226,1322380.0
2018-04-05 09:30:00,35.67,35.77,35.63,35.63,1486815.0,26.0862,26.1594,26.057,26.057,1486815.0
2018-04-05 09:40:00,35.63,35.84,35.53,35.82,715294.0,26.057,26.2106,25.9838,26.1959,715294.0
2018-04-05 09:50:00,35.82,35.94,35.81,35.94,698594.0,26.1959,26.2837,26.1886,26.2837,698594.0
2018-04-05 10:00:00,35.93,36.0,35.85,35.92,597327.0,26.2764,26.3276,26.2179,26.2691,597327.0
2018-04-05 10:10:00,35.92,36.01,35.91,35.95,616128.0,26.2691,26.3349,26.2617,26.291,616128.0
2018-04-05 10:20:00,35.95,35.96,35.83,35.89,648318.0,26.291,26.2983,26.2032,26.2471,648318.0
2018-04-05 10:30:00,35.89,35.93,35.88,35.9,507939.0,26.2471,26.2764,26.2398,26.2544,507939.0
2018-04-05 10:40:00,35.89,35.9,35.8,35.82,355488.0,26.2471,26.2544,26.1813,26.1959,355488.0
2018-04-05 10:50:00,35.81,35.9,35.81,35.82,522436.0,26.1886,26.2544,26.1886,26.1959,522436.0
2018-04-05 11:00:00,35.82,35.93,35.8,35.93,478060.0,26.1959,26.2764,26.1813,26.2764,478060.0
2018-04-05 11:10:00,35.93,35.96,35.9,35.96,481433.0,26.2764,26.2983,26.2544,26.2983,481433.0
2018-04-05 11:20:00,35.95,35.98,35.91,35.95,587697.0,26.291,26.3129,26.2617,26.291,587697.0
2018-04-05 11:30:00,35.95,35.97,35.84,35.84,548658.0,26.291,26.3056,26.2106,26.2106,548658.0
2018-04-05 11:40:00,35.84,35.87,35.79,35.8,456418.0,26.2106,26.2325,26.174,26.1813,456418.0
2018-04-05 11:50:00,35.8,35.87,35.8,35.86,461225.0,26.1813,26.2325,26.1813,26.2252,461225.0
2018-04-05 12:00:00,35.86,35.92,35.85,35.86,402512.0,26.2252,26.2691,26.2179,26.2252,402512.0
2018-04-05 12:10:00,35.87,35.91,35.79,35.83,305554.0,26.2325,26.2617,26.174,26.2032,305554.0
2018-04-05 12:20:00,35.83,35.85,35.75,35.81,384486.0,26.2032,26.2179,26.1447,26.1886,384486.0
2018-04-05 12:30:00,35.82,35.84,35.76,35.79,360647.0,26.1959,26.2106,26.152,26.174,360647.0
2018-04-05 12:40:00,35.79,35.82,35.77,35.8,342235.0,26.174,26.1959,26.1594,26.1813,342235.0
2018-04-05 12:50:00,35.8,35.82,35.77,35.79,306854.0,26.1813,26.1959,26.1594,26.174,306854.0
2018-04-05 13:00:00,35.79,35.82,35.74,35.78,361729.0,26.174,26.1959,26.1374,26.1667,361729.0
2018-04-05 13:10:00,35.78,35.8,35.69,35.71,289475.0,26.1667,26.1813,26.1009,26.1155,289475.0
2018-04-05 13:20:00,35.7,35.71,35.64,35.66,416660.0,26.1082,26.1155,26.0643,26.0789,416660.0
2018-04-05 13:30:00,35.66,35.74,35.65,35.68,387911.0,26.0789,26.1374,26.0716,26.0935,387911.0
2018-04-05 13:40:00,35.68,35.7,35.63,35.66,297666.0,26.0935,26.1082,26.057,26.0789,297666.0
2018-04-05 13:50:00,35.66,35.71,35.64,35.7,376519.0,26.0789,26.1155,26.0643,26.1082,376519.0
2018-04-05 14:00:00,35.7,35.77,35.67,35.68,256530.0,26.1082,26.1594,26.0862,26.0935,256530.0
2018-04-05 14:10:00,35.68,35.75,35.67,35.69,552107.0,26.0935,26.1447,26.0862,26.1009,552107.0
2018-04-05 14:20:00,35.7,35.71,35.65,35.65,338434.0,26.1082,26.1155,26.0716,26.0716,338434.0
2018-04-05 14:30:00,35.65,35.73,35.64,35.73,641707.0,26.0716,26.1301,26.0643,26.1301,641707.0
2018-04-05 14:40:00,35.72,35.87,35.71,35.84,361956.0,26.1228,26.2325,26.1155,26.2106,361956.0
2018-04-05 14:50:00,35.84,35.88,35.82,35.86,333730.0,26.2106,26.2398,26.1959,26.2252,333730.0
2018-04-05 15:00:00,35.86,35.87,35.77,35.85,317814.0,26.2252,26.2325,26.1594,26.2179,317814.0
2018-04-05 15:10:00,35.86,35.86,35.78,35.81,375020.0,26.2252,26.2252,26.1667,26.1886,375020.0
2018-04-05 15:20:00,35.82,35.82,35.77,35.77,364157.0,26.1959,26.1959,26.1594,26.1594,364157.0
2018-04-05 15:30:00,35.77,35.78,35.7,35.72,510197.0,26.1594,26.1667,26.1082,26.1228,510197.0
2018-04-05 15:40:00,35.72,35.82,35.72,35.76,646338.0,26.1228,26.1959,26.1228,26.152,646338.0
2018-04-05 15:50:00,35.76,35.78,35.71,35.72,1463887.0,26.152,26.1667,26.1155,26.1228,1463887.0
2018-04-06 09:30:00,35.56,35.7,35.5,35.69,843787.0,26.0058,26.1082,25.9619,26.1009,843787.0
2018-04-06 09:40:00,35.69,35.73,35.62,35.73,327125.0,26.1009,26.1301,26.0497,26.1301,327125.0
2018-04-06 09:50:00,35.73,35.85,35.72,35.82,472089.0,26.1301,26.2179,26.1228,26.1959,472089.0
2018-04-06 10:00:00,35.82,35.87,35.76,35.8,222452.0,26.1959,26.2325,26.152,26.1813,222452.0
2018-04-06 10:10:00,35.8,35.8,35.68,35.78,294605.0,26.1813,26.1813,26.0935,26.1667,294605.0
2018-04-06 10:20:00,35.78,35.84,35.75,35.77,364976.0,26.1667,26.2106,26.1447,26.1594,364976.0
2018-04-06 10:30:00,35.76,35.78,35.61,35.63,255633.0,26.152,26.1667,26.0423,26.057,255633.0
2018-04-06 10:40:00,35.62,35.64,35.5,35.55,344567.0,26.0497,26.0643,25.9619,25.9985,344567.0
2018-04-06 10:50:00,35.55,35.64,35.53,35.59,532448.0,25.9985,26.0643,25.9838,26.0277,532448.0
2018-04-06 11:00:00,35.58,35.59,35.43,35.5,293644.0,26.0204,26.0277,25.9107,25.9619,293644.0
2018-04-06 11:10:00,35.5,35.53,35.46,35.49,272276.0,25.9619,25.9838,25.9326,25.9546,272276.0
2018-04-06 11:20:00,35.5,35.53,35.45,35.52,326189.0,25.9619,25.9838,25.9253,25.9765,326189.0
2018-04-06 11:30:00,35.53,35.66,35.52,35.66,337479.0,25.9838,26.0789,25.9765,26.0789,337479.0
2018-04-06 11:40:00,35.66,35.69,35.5,35.51,393140.0,26.0789,26.1009,25.9619,25.9692,393140.0
2018-04-06 11:50:00,35.5,35.63,35.49,35.6,258983.0,25.9619,26.057,25.9546,26.035,258983.0
2018-04-06 12:00:00,35.59,35.6,35.49,35.54,244082.0,26.0277,26.035,25.9546,25.9912,244082.0
2018-04-06 12:10:00,35.53,35.54,35.39,35.39,246828.0,25.9838,25.9912,25.8815,25.8815,246828.0
2018-04-06 12:20:00,35.39,35.44,35.36,35.38,224218.0,25.8815,25.918,25.8595,25.8741,224218.0
2018-04-06 12:30:00,35.38,35.51,35.36,35.51,269381.0,25.8741,25.9692,25.8595,25.9692,269381.0
2018-04-06 12:40:00,35.51,35.57,35.5,35.54,242422.0,25.9692,26.0131,25.9619,25.9912,242422.0
2018-04-06 12:50:00,35.54,35.59,35.5,35.58,200139.0,25.9912,26.0277,25.9619,26.0204,200139.0
2018-04-06 13:00:00,35.58,35.58,35.46,35.47,269316.0,26.0204,26.0204,25.9326,25.94,269316.0
2018-04-06 13:10:00,35.46,35.5,35.41,35.48,249719.0,25.9326,25.9619,25.8961,25.9473,249719.0
2018-04-06 13:20:00,35.48,35.55,35.46,35.52,162491.0,25.9473,25.9985,25.9326,25.9765,162491.0
2018-04-06 13:30:00,35.52,35.57,35.44,35.45,221931.0,25.9765,26.0131,25.918,25.9253,221931.0
2018-04-06 13:40:00,35.45,35.48,35.34,35.35,362708.0,25.9253,25.9473,25.8449,25.8522,362708.0
2018-04-06 13:50:00,35.36,35.37,35.23,35.24,571699.0,25.8595,25.8668,25.7644,25.7718,571699.0
2018-04-06 14:00:00,35.23,35.29,35.18,35.23,440169.0,25.7644,25.8083,25.7279,25.7644,440169.0
2018-04-06 14:10:00,35.23,35.27,35.2,35.24,485457.0,25.7644,25.7937,25.7425,25.7718,485457.0
2018-04-06 14:20:00,35.25,35.3,35.16,35.16,494723.0,25.7791,25.8156,25.7133,25.7133,494723.0
2018-04-06 14:30:00,35.16,35.23,35.07,35.09,676100.0,25.7133,25.7644,25.6474,25.6621,676100.0
2018-04-06 14:40:00,35.08,35.16,35.04,35.1,656500.0,25.6547,25.7133,25.6255,25.6694,656500.0
2018-04-06 14:50:00,35.09,35.09,34.93,34.96,597454.0,25.6621,25.6621,25.545,25.567,597454.0
2018-04-06 15:00:00,34.97,35.04,34.89,35.01,632748.0,25.5743,25.6255,25.5158,25.6036,632748.0
2018-04-06 15:10:00,35.01,35.1,34.95,35.02,502158.0,25.6036,25.6694,25.5597,25.6109,502158.0
2018-04-06 15:20:00,35.01,35.11,34.98,35.02,528850.0,25.6036,25.6767,25.5816,25.6109,528850.0
2018-04-06 15:30:00,35.02,35.15,35.0,35.14,610161.0,25.6109,25.7059,25.5962,25.6986,610161.0
2018-04-06 15:40:00,35.13,35.18,35.03,35.05,999852.0,25.6913,25.7279,25.6182,25.6328,999852.0
2018-04-06 15:50:00,35.05,35.24,35.05,35.15,1811999.0,25.6328,25.7718,25.6328,25.7059,1811999.0
2018-04-09 09:30:00,35.3,35.36,35.22,35.28,765181.0,25.8156,25.8595,25.7571,25.801,765181.0
2018-04-09 09:40:00,35.27,35.39,35.26,35.39,427556.0,25.7937,25.8815,25.7864,25.8815,427556.0
2018-04-09 09:50:00,35.39,35.45,35.31,35.4,406915.0,25.8815,25.9253,25.823,25.8888,406915.0
2018-04-09 10:00:00,35.4,35.42,35.32,35.36,231822.0,25.8888,25.9034,25.8303,25.8595,231822.0
2018-04-09 10:10:00,35.37,35.42,35.34,35.34,224319.0,25.8668,25.9034,25.8449,25.8449,224319.0
2018-04-09 10:20:00,35.33,35.45,35.33,35.41,176210.0,25.8376,25.9253,25.8376,25.8961,176210.0
2018-04-09 10:30:00,35.41,35.52,35.41,35.47,289957.0,25.8961,25.9765,25.8961,25.94,289957.0
2018-04-09 10:40:00,35.48,35.52,35.45,35.49,202423.0,25.9473,25.9765,25.9253,25.9546,202423.0
2018-04-09 10:50:00,35.49,35.54,35.48,35.48,185766.0,25.9546,25.9912,25.9473,25.9473,185766.0
2018-04-09 11:00:00,35.49,35.52,35.44,35.51,232609.0,25.9546,25.9765,25.918,25.9692,232609.0
2018-04-09 11:10:00,35.51,35.62,35.5,35.61,314526.0,25.9692,26.0497,25.9619,26.0423,314526.0
2018-04-09 11:20:00,35.61,35.65,35.59,35.62,295132.0,26.0423,26.0716,26.0277,26.0497,295132.0
2018-04-09 11:30:00,35.61,35.68,35.61,35.64,415763.0,26.0423,26.0935,26.0423,26.0643,415763.0
2018-04-09 11:40:00,35.64,35.72,35.63,35.69,503614.0,26.0643,26.1228,26.057,26.1009,503614.0
2018-04-09 11:50:00,35.69,35.71,35.67,35.7,231624.0,26.1009,26.1155,26.0862,26.1082,231624.0
2018-04-09 12:00:00,35.7,35.78,35.69,35.76,313613.0,26.1082,26.1667,26.1009,26.152,313613.0
2018-04-09 12:10:00,35.76,35.81,35.74,35.77,274274.0,26.152,26.1886,26.1374,26.1594,274274.0
2018-04-09 12:20:00,35.77,35.77,35.7,35.75,361212.0,26.1594,26.1594,26.1082,26.1447,361212.0
2018-04-09 12:30:00,35.75,35.8,35.73,35.74,281572.0,26.1447,26.1813,26.1301,26.1374,281572.0
2018-04-09 12:40:00,35.74,35.83,35.73,35.83,429977.0,26.1374,26.2032,26.1301,26.2032,429977.0
2018-04-09 12:50:00,35.83,35.84,35.77,35.79,239178.0,26.2032,26.2106,26.1594,26.174,239178.0
2018-04-09 13:00:00,35.79,35.9,35.78,35.86,316364.0,26.174,26.2544,26.1667,26.2252,316364.0
2018-04-09 13:10:00,35.86,35.9,35.83,35.9,210639.0,26.2252,26.2544,26.2032,26.2544,210639.0
2018-04-09 13:20:00,35.89,35.93,35.88,35.91,390101.0,26.2471,26.2764,26.2398,26.2617,390101.0
2018-04-09 13:30:00,35.91,35.92,35.87,35.88,285083.0,26.2617,26.2691,26.2325,26.2398,285083.0
2018-04-09 13:40:00,35.88,35.9,35.85,35.87,247756.0,26.2398,26.2544,26.2179,26.2325,247756.0
2018-04-09 13:50:00,35.87,35.92,35.87,35.89,421846.0,26.2325,26.2691,26.2325,26.2471,421846.0
2018-04-09 14:00:00,35.89,35.89,35.74,35.8,443295.0,26.2471,26.2471,26.1374,26.1813,443295.0
2018-04-09 14:10:00,35.8,35.88,35.78,35.86,219700.0,26.1813,26.2398,26.1667,26.2252,219700.0
2018-04-09 14:20:00,35.86,35.87,35.69,35.71,476065.0,26.2252,26.2325,26.1009,26.1155,476065.0
2018-04-09 14:30:00,35.71,35.8,35.7,35.75,264729.0,26.1155,26.1813,26.1082,26.1447,264729.0
2018-04-09 14:40:00,35.75,35.77,35.68,35.76,362236.0,26.1447,26.1594,26.0935,26.152,362236.0
2018-04-09 14:50:00,35.75,35.84,35.75,35.8,159890.0,26.1447,26.2106,26.1447,26.1813,159890.0
2018-04-09 15:00:00,35.81,35.85,35.78,35.83,278110.0,26.1886,26.2179,26.1667,26.2032,278110.0
2018-04-09 15:10:00,35.83,35.85,35.74,35.74,529455.0,26.2032,26.2179,26.1374,26.1374,529455.0
2018-04-09 15:20:00,35.74,35.76,35.69,35.73,270860.0,26.1374,26.152,26.1009,26.1301,270860.0
2018-04-09 15:30:00,35.73,35.75,35.66,35.68,510591.0,26.1301,26.1447,26.0789,26.0935,510591.0
2018-04-09 15:40:00,35.67,35.72,35.59,35.6,767596.0,26.0862,26.1228,26.0277,26.035,767596.0
2018-04-09 15:50:00,35.59,35.61,35.44,35.47,1677482.0,26.0277,26.0423,25.918,25.94,1677482.0
2018-04-10 09:30:00,36.0,36.0,35.81,35.88,955607.0,26.3276,26.3276,26.1886,26.2398,955607.0
2018-04-10 09:40:00,35.88,35.93,35.8,35.9,375236.0,26.2398,26.2764,26.1813,26.2544,375236.0
2018-04-10 09:50:00,35.9,35.9,35.72,35.78,402209.0,26.2544,26.2544,26.1228,26.1667,402209.0
2018-04-10 10:00:00,35.78,35.86,35.74,35.85,277816.0,26.1667,26.2252,26.1374,26.2179,277816.0
2018-04-10 10:10:00,35.86,36.0,35.84,35.95,544696.0,26.2252,26.3276,26.2106,26.291,544696.0
2018-04-10 10:20:00,35.95,36.02,35.92,35.98,474724.0,26.291,26.3422,26.2691,26.3129,474724.0
2018-04-10 10:30:00,35.98,36.02,35.94,35.94,445900.0,26.3129,26.3422,26.2837,26.2837,445900.0
2018-04-10 10:40:00,35.95,36.01,35.93,35.98,478667.0,26.291,26.3349,26.2764,26.3129,478667.0
2018-04-10 10:50:00,35.98,36.0,35.96,35.97,505560.0,26.3129,26.3276,26.2983,26.3056,505560.0
2018-04-10 11:00:00,35.98,36.1,35.97,36.05,463037.0,26.3129,26.4007,26.3056,26.3641,463037.0
2018-04-10 11:10:00,36.05,36.09,36.0,36.06,279599.0,26.3641,26.3934,26.3276,26.3714,279599.0
2018-04-10 11:20:00,36.06,36.1,35.99,36.02,303690.0,26.3714,26.4007,26.3202,26.3422,303690.0
2018-04-10 11:30:00,36.01,36.05,35.99,36.03,340389.0,26.3349,26.3641,26.3202,26.3495,340389.0
2018-04-10 11:40:00,36.04,36.05,35.81,35.89,525906.0,26.3568,26.3641,26.1886,26.2471,525906.0
2018-04-10 11:50:00,35.88,36.05,35.86,36.05,296161.0,26.2398,26.3641,26.2252,26.3641,296161.0
2018-04-10 12:00:00,36.05,36.06,35.95,35.99,361172.0,26.3641,26.3714,26.291,26.3202,361172.0
2018-04-10 12:10:00,35.99,36.01,35.93,35.95,266805.0,26.3202,26.3349,26.2764,26.291,266805.0
2018-04-10 12:20:00,35.95,35.98,35.73,35.82,579365.0,26.291,26.3129,26.1301,26.1959,579365.0
2018-04-10 12:30:00,35.82,35.97,35.81,35.93,291348.0,26.1959,26.3056,26.1886,26.2764,291348.0
2018-04-10 12:40:00,35.93,35.96,35.84,35.94,279535.0,26.2764,26.2983,26.2106,26.2837,279535.0
2018-04-10 12:50:00,35.95,35.97,35.88,35.91,229277.0,26.291,26.3056,26.2398,26.2617,229277.0
2018-04-10 13:00:00,35.91,35.95,35.87,35.93,353708.0,26.2617,26.291,26.2325,26.2764,353708.0
2018-04-10 13:10:00,35.92,36.01,35.91,35.91,209967.0,26.2691,26.3349,26.2617,26.2617,209967.0
2018-04-10 13:20:00,35.92,35.99,35.91,35.98,173165.0,26.2691,26.3202,26.2617,26.3129,173165.0
2018-04-10 13:30:00,35.98,36.01,35.93,35.99,344824.0,26.3129,26.3349,26.2764,26.3202,344824.0
2018-04-10 13:40:00,36.0,36.0,35.81,35.84,382310.0,26.3276,26.3276,26.1886,26.2106,382310.0
2018-04-10 13:50:00,35.85,35.98,35.83,35.94,230563.0,26.2179,26.3129,26.2032,26.2837,230563.0
2018-04-10 14:00:00,35.95,35.99,35.84,35.96,932534.0,26.291,26.3202,26.2106,26.2983,932534.0
2018-04-10 14:10:00,35.97,36.02,35.95,35.97,309575.0,26.3056,26.3422,26.291,26.3056,309575.0
2018-04-10 14:20:00,35.97,35.99,35.92,35.94,242946.0,26.3056,26.3202,26.2691,26.2837,242946.0
2018-04-10 14:30:00,35.94,36.0,35.91,35.93,390199.0,26.2837,26.3276,26.2617,26.2764,390199.0
2018-04-10 14:40:00,35.93,35.97,35.84,35.91,392110.0,26.2764,26.3056,26.2106,26.2617,392110.0
2018-04-10 14:50:00,35.91,36.01,35.9,36.0,282210.0,26.2617,26.3349,26.2544,26.3276,282210.0
2018-04-10 15:00:00,36.01,36.03,35.94,36.01,405590.0,26.3349,26.3495,26.2837,26.3349,405590.0
2018-04-10 15:10:00,36.01,36.06,35.99,36.04,400563.0,26.3349,26.3714,26.3202,26.3568,400563.0
2018-04-10 15:20:00,36.04,36.07,35.95,35.99,593544.0,26.3568,26.3788,26.291,26.3202,593544.0
2018-04-10 15:30:00,35.99,36.0,35.94,36.0,421395.0,26.3202,26.3276,26.2837,26.3276,421395.0
2018-04-10 15:40:00,36.0,36.0,35.96,35.97,649386.0,26.3276,26.3276,26.2983,26.3056,649386.0
2018-04-10 15:50:00,35.97,36.01,35.92,35.95,829558.0,26.3056,26.3349,26.2691,26.291,829558.0
2018-04-11 09:30:00,35.73,35.79,35.59,35.79,769313.0,26.1301,26.174,26.0277,26.174,769313.0
2018-04-11 09:40:00,35.8,35.9,35.75,35.8,732698.0,26.1813,26.2544,26.1447,26.1813,732698.0
2018-04-11 09:50:00,35.79,35.87,35.76,35.87,306876.0,26.174,26.2325,26.152,26.2325,306876.0
2018-04-11 10:00:00,35.86,35.94,35.84,35.85,405621.0,26.2252,26.2837,26.2106,26.2179,405621.0
2018-04-11 10:10:00,35.85,35.87,35.79,35.83,211762.0,26.2179,26.2325,26.174,26.2032,211762.0
2018-04-11 10:20:00,35.83,35.88,35.82,35.82,162126.0,26.2032,26.2398,26.1959,26.1959,162126.0
2018-04-11 10:30:00,35.82,35.85,35.77,35.82,229852.0,26.1959,26.2179,26.1594,26.1959,229852.0
2018-04-11 10:40:00,35.82,35.87,35.81,35.83,218912.0,26.1959,26.2325,26.1886,26.2032,218912.0
2018-04-11 10:50:00,35.82,35.83,35.72,35.72,293096.0,26.1959,26.2032,26.1228,26.1228,293096.0
2018-04-11 11:00:00,35.72,35.79,35.7,35.77,206818.0,26.1228,26.174,26.1082,26.1594,206818.0
2018-04-11 11:10:00,35.76,35.83,35.76,35.79,205889.0,26.152,26.2032,26.152,26.174,205889.0
2018-04-11 11:20:00,35.8,35.89,35.78,35.86,184873.0,26.1813,26.2471,26.1667,26.2252,184873.0
2018-04-11 11:30:00,35.87,35.9,35.85,35.89,164967.0,26.2325,26.2544,26.2179,26.2471,164967.0
2018-04-11 11:40:00,35.89,35.98,35.89,35.97,255913.0,26.2471,26.3129,26.2471,26.3056,255913.0
2018-04-11 11:50:00,35.97,36.02,35.94,35.96,304884.0,26.3056,26.3422,26.2837,26.2983,304884.0
2018-04-11 12:00:00,35.95,36.05,35.95,36.02,161845.0,26.291,26.3641,26.291,26.3422,161845.0
2018-04-11 12:10:00,36.02,36.07,35.98,36.02,208972.0,26.3422,26.3788,26.3129,26.3422,208972.0
2018-04-11 12:20:00,36.02,36.02,35.94,35.95,137569.0,26.3422,26.3422,26.2837,26.291,137569.0
2018-04-11 12:30:00,35.95,35.98,35.91,35.95,145864.0,26.291,26.3129,26.2617,26.291,145864.0
2018-04-11 12:40:00,35.95,35.99,35.91,35.95,158560.0,26.291,26.3202,26.2617,26.291,158560.0
2018-04-11 12:50:00,35.94,35.95,35.87,35.94,125008.0,26.2837,26.291,26.2325,26.2837,125008.0
2018-04-11 13:00:00,35.93,35.96,35.86,35.9,179265.0,26.2764,26.2983,26.2252,26.2544,179265.0
2018-04-11 13:10:00,35.89,35.9,35.82,35.9,146693.0,26.2471,26.2544,26.1959,26.2544,146693.0
2018-04-11 13:20:00,35.89,35.91,35.84,35.84,171759.0,26.2471,26.2617,26.2106,26.2106,171759.0
2018-04-11 13:30:00,35.84,35.9,35.8,35.9,172071.0,26.2106,26.2544,26.1813,26.2544,172071.0
2018-04-11 13:40:00,35.91,35.91,35.8,35.86,319255.0,26.2617,26.2617,26.1813,26.2252,319255.0
2018-04-11 13:50:00,35.85,35.86,35.81,35.84,211783.0,26.2179,26.2252,26.1886,26.2106,211783.0
2018-04-11 14:00:00,35.85,35.93,35.8,35.8,265851.0,26.2179,26.2764,26.1813,26.1813,265851.0
2018-04-11 14:10:00,35.81,35.94,35.8,35.94,188308.0,26.1886,26.2837,26.1813,26.2837,188308.0
2018-04-11 14:20:00,35.93,35.94,35.87,35.88,157260.0,26.2764,26.2837,26.2325,26.2398,157260.0
2018-04-11 14:30:00,35.87,35.95,35.87,35.92,189839.0,26.2325,26.291,26.2325,26.2691,189839.0
2018-04-11 14:40:00,35.92,35.95,35.84,35.88,153857.0,26.2691,26.291,26.2106,26.2398,153857.0
2018-04-11 14:50:00,35.88,35.9,35.83,35.9,176735.0,26.2398,26.2544,26.2032,26.2544,176735.0
2018-04-11 15:00:00,35.9,35.93,35.8,35.82,255500.0,26.2544,26.2764,26.1813,26.1959,255500.0
2018-04-11 15:10:00,35.82,35.84,35.75,35.8,315548.0,26.1959,26.2106,26.1447,26.1813,315548.0
2018-04-11 15:20:00,35.8,35.81,35.73,35.76,375548.0,26.1813,26.1886,26.1301,26.152,375548.0
2018-04-11 15:30:00,35.76,35.82,35.75,35.8,353420.0,26.152,26.1959,26.1447,26.1813,353420.0
2018-04-11 15:40:00,35.79,35.88,35.77,35.79,681740.0,26.174,26.2398,26.1594,26.174,681740.0
2018-04-11 15:50:00,35.78,35.81,35.74,35.78,877294.0,26.1667,26.1886,26.1374,26.1667,877294.0
2018-04-12 09:30:00,36.03,36.3,35.97,36.24,1409729.0,26.3495,26.547,26.3056,26.5031,1409729.0
2018-04-12 09:40:00,36.24,36.4,36.19,36.38,720956.0,26.5031,26.6201,26.4665,26.6055,720956.0
2018-04-12 09:50:00,36.37,36.39,36.31,36.32,531903.0,26.5982,26.6128,26.5543,26.5616,531903.0
2018-04-12 10:00:00,36.32,36.36,36.25,36.35,483678.0,26.5616,26.5908,26.5104,26.5835,483678.0
2018-04-12 10:10:00,36.35,36.35,36.25,36.31,378229.0,26.5835,26.5835,26.5104,26.5543,378229.0
2018-04-12 10:20:00,36.3,36.35,36.28,36.32,300876.0,26.547,26.5835,26.5323,26.5616,300876.0
2018-04-12 10:30:00,36.32,36.32,36.2,36.23,377840.0,26.5616,26.5616,26.4738,26.4958,377840.0
2018-04-12 10:40:00,36.23,36.28,36.2,36.25,397947.0,26.4958,26.5323,26.4738,26.5104,397947.0
2018-04-12 10:50:00,36.25,36.43,36.24,36.34,820766.0,26.5104,26.642,26.5031,26.5762,820766.0
2018-04-12 11:00:00,36.34,36.36,36.28,36.35,539149.0,26.5762,26.5908,26.5323,26.5835,539149.0
2018-04-12 11:10:00,36.35,36.39,36.32,36.35,368515.0,26.5835,26.6128,26.5616,26.5835,368515.0
2018-04-12 11:20:00,36.35,36.35,36.26,36.27,339874.0,26.5835,26.5835,26.5177,26.525,339874.0
2018-04-12 11:30:00,36.27,36.31,36.23,36.25,280682.0,26.525,26.5543,26.4958,26.5104,280682.0
2018-04-12 11:40:00,36.25,36.29,36.23,36.27,275958.0,26.5104,26.5396,26.4958,26.525,275958.0
2018-04-12 11:50:00,36.28,36.34,36.23,36.34,256316.0,26.5323,26.5762,26.4958,26.5762,256316.0
2018-04-12 12:00:00,36.34,36.36,36.31,36.34,316091.0,26.5762,26.5908,26.5543,26.5762,316091.0
2018-04-12 12:10:00,36.35,36.38,36.29,36.38,373130.0,26.5835,26.6055,26.5396,26.6055,373130.0
2018-04-12 12:20:00,36.38,36.43,36.37,36.43,277515.0,26.6055,26.642,26.5982,26.642,277515.0
2018-04-12 12:30:00,36.43,36.45,36.37,36.39,298152.0,26.642,26.6567,26.5982,26.6128,298152.0
2018-04-12 12:40:00,36.39,36.44,36.37,36.42,254001.0,26.6128,26.6493,26.5982,26.6347,254001.0
2018-04-12 12:50:00,36.41,36.45,36.39,36.39,185137.0,26.6274,26.6567,26.6128,26.6128,185137.0
2018-04-12 13:00:00,36.4,36.4,36.22,36.26,535443.0,26.6201,26.6201,26.4885,26.5177,535443.0
2018-04-12 13:10:00,36.25,36.31,36.24,36.29,204891.0,26.5104,26.5543,26.5031,26.5396,204891.0
2018-04-12 13:20:00,36.29,36.33,36.23,36.27,318104.0,26.5396,26.5689,26.4958,26.525,318104.0
2018-04-12 13:30:00,36.26,36.37,36.24,36.36,248056.0,26.5177,26.5982,26.5031,26.5908,248056.0
2018-04-12 13:40:00,36.36,36.4,36.32,36.36,239059.0,26.5908,26.6201,26.5616,26.5908,239059.0
2018-04-12 13:50:00,36.35,36.38,36.29,36.33,208278.0,26.5835,26.6055,26.5396,26.5689,208278.0
2018-04-12 14:00:00,36.33,36.39,36.31,36.38,239847.0,26.5689,26.6128,26.5543,26.6055,239847.0
2018-04-12 14:10:00,36.39,36.41,36.36,36.4,239512.0,26.6128,26.6274,26.5908,26.6201,239512.0
2018-04-12 14:20:00,36.4,36.43,36.37,36.4,245606.0,26.6201,26.642,26.5982,26.6201,245606.0
2018-04-12 14:30:00,36.4,36.44,36.39,36.4,243168.0,26.6201,26.6493,26.6128,26.6201,243168.0
2018-04-12 14:40:00,36.4,36.44,36.37,36.39,329094.0,26.6201,26.6493,26.5982,26.6128,329094.0
2018-04-12 14:50:00,36.39,36.42,36.33,36.41,264633.0,26.6128,26.6347,26.5689,26.6274,264633.0
2018-04-12 15:00:00,36.41,36.45,36.38,36.39,311160.0,26.6274,26.6567,26.6055,26.6128,311160.0
2018-04-12 15:10:00,36.38,36.46,36.38,36.45,599708.0,26.6055,26.664,26.6055,26.6567,599708.0
2018-04-12 15:20:00,36.45,36.5,36.43,36.48,413811.0,26.6567,26.6932,26.642,26.6786,413811.0
2018-04-12 15:30:00,36.47,36.49,36.42,36.48,509776.0,26.6713,26.6859,26.6347,26.6786,509776.0
2018-04-12 15:40:00,36.48,36.48,36.35,36.37,926873.0,26.6786,26.6786,26.5835,26.5982,926873.0
2018-04-12 15:50:00,36.38,36.39,36.32,36.33,1486567.0,26.6055,26.6128,26.5616,26.5689,1486567.0
2018-04-13 09:30:00,36.41,36.5,36.35,36.5,597255.0,26.6274,26.6932,26.5835,26.6932,597255.0
2018-04-13 09:40:00,36.49,36.5,36.37,36.42,276545.0,26.6859,26.6932,26.5982,26.6347,276545.0
2018-04-13 09:50:00,36.41,36.5,36.35,36.47,447306.0,26.6274,26.6932,26.5835,26.6713,447306.0
2018-04-13 10:00:00,36.46,36.49,36.38,36.4,321805.0,26.664,26.6859,26.6055,26.6201,321805.0
2018-04-13 10:10:00,36.4,36.48,36.38,36.46,338525.0,26.6201,26.6786,26.6055,26.664,338525.0
2018-04-13 10:20:00,36.47,36.48,36.31,36.35,312486.0,26.6713,26.6786,26.5543,26.5835,312486.0
2018-04-13 10:30:00,36.34,36.36,36.27,36.31,455847.0,26.5762,26.5908,26.525,26.5543,455847.0
2018-04-13 10:40:00,36.31,36.34,36.24,36.31,412304.0,26.5543,26.5762,26.5031,26.5543,412304.0
2018-04-13 10:50:00,36.31,36.33,36.18,36.19,227211.0,26.5543,26.5689,26.4592,26.4665,227211.0
2018-04-13 11:00:00,36.19,36.26,36.13,36.23,350643.0,26.4665,26.5177,26.4226,26.4958,350643.0
2018-04-13 11:10:00,36.23,36.29,36.21,36.25,170497.0,26.4958,26.5396,26.4811,26.5104,170497.0
2018-04-13 11:20:00,36.26,36.3,36.22,36.29,280940.0,26.5177,26.547,26.4885,26.5396,280940.0
2018-04-13 11:30:00,36.29,36.31,36.2,36.23,228106.0,26.5396,26.5543,26.4738,26.4958,228106.0
2018-04-13 11:40:00,36.23,36.28,36.21,36.27,159464.0,26.4958,26.5323,26.4811,26.525,159464.0
2018-04-13 11:50:00,36.26,36.32,36.22,36.31,147711.0,26.5177,26.5616,26.4885,26.5543,147711.0
2018-04-13 12:00:00,36.31,36.36,36.28,36.3,180333.0,26.5543,26.5908,26.5323,26.547,180333.0
2018-04-13 12:10:00,36.29,36.32,36.24,36.3,284091.0,26.5396,26.5616,26.5031,26.547,284091.0
2018-04-13 12:20:00,36.3,36.38,36.3,36.36,184280.0,26.547,26.6055,26.547,26.5908,184280.0
2018-04-13 12:30:00,36.36,36.36,36.26,36.28,174363.0,26.5908,26.5908,26.5177,26.5323,174363.0
2018-04-13 12:40:00,36.29,36.31,36.25,36.28,155573.0,26.5396,26.5543,26.5104,26.5323,155573.0
2018-04-13 12:50:00,36.28,36.33,36.28,36.3,201494.0,26.5323,26.5689,26.5323,26.547,201494.0
2018-04-13 13:00:00,36.3,36.37,36.3,36.33,205000.0,26.547,26.5982,26.547,26.5689,205000.0
2018-04-13 13:10:00,36.34,36.39,36.33,36.37,164916.0,26.5762,26.6128,26.5689,26.5982,164916.0
2018-04-13 13:20:00,36.37,36.44,36.37,36.41,246894.0,26.5982,26.6493,26.5982,26.6274,246894.0
2018-04-13 13:30:00,36.42,36.43,36.37,36.41,180689.0,26.6347,26.642,26.5982,26.6274,180689.0
2018-04-13 13:40:00,36.41,36.44,36.33,36.39,369927.0,26.6274,26.6493,26.5689,26.6128,369927.0
2018-04-13 13:50:00,36.39,36.4,36.34,36.38,214399.0,26.6128,26.6201,26.5762,26.6055,214399.0
2018-04-13 14:00:00,36.38,36.43,36.37,36.42,174901.0,26.6055,26.642,26.5982,26.6347,174901.0
2018-04-13 14:10:00,36.42,36.43,36.31,36.34,301606.0,26.6347,26.642,26.5543,26.5762,301606.0
2018-04-13 14:20:00,36.34,36.4,36.32,36.39,188845.0,26.5762,26.6201,26.5616,26.6128,188845.0
2018-04-13 14:30:00,36.39,36.4,36.33,36.36,223067.0,26.6128,26.6201,26.5689,26.5908,223067.0
2018-04-13 14:40:00,36.36,36.4,36.32,36.32,222385.0,26.5908,26.6201,26.5616,26.5616,222385.0
2018-04-13 14:50:00,36.32,36.33,36.27,36.3,178184.0,26.5616,26.5689,26.525,26.547,178184.0
2018-04-13 15:00:00,36.3,36.31,36.19,36.23,299953.0,26.547,26.5543,26.4665,26.4958,299953.0
2018-04-13 15:10:00,36.23,36.27,36.14,36.15,406163.0,26.4958,26.525,26.4299,26.4373,406163.0
2018-04-13 15:20:00,36.15,36.23,36.15,36.2,268631.0,26.4373,26.4958,26.4373,26.4738,268631.0
2018-04-13 15:30:00,36.2,36.32,36.2,36.29,568576.0,26.4738,26.5616,26.4738,26.5396,568576.0
2018-04-13 15:40:00,36.29,36.39,36.28,36.31,789933.0,26.5396,26.6128,26.5323,26.5543,789933.0
2018-04-13 15:50:00,36.32,36.4,36.31,36.34,1243748.0,26.5616,26.6201,26.5543,26.5762,1243748.0
2018-04-16 09:30:00,36.5,36.65,36.49,36.55,854710.0,26.6932,26.8029,26.6859,26.7298,854710.0
2018-04-16 09:40:00,36.54,36.68,36.51,36.63,335312.0,26.7225,26.8249,26.7005,26.7883,335312.0
2018-04-16 09:50:00,36.64,36.67,36.59,36.64,415358.0,26.7956,26.8175,26.759,26.7956,415358.0
2018-04-16 10:00:00,36.64,36.7,36.62,36.63,439548.0,26.7956,26.8395,26.781,26.7883,439548.0
2018-04-16 10:10:00,36.62,36.62,36.52,36.58,397872.0,26.781,26.781,26.7079,26.7517,397872.0
2018-04-16 10:20:00,36.58,36.62,36.51,36.59,327394.0,26.7517,26.781,26.7005,26.759,327394.0
2018-04-16 10:30:00,36.59,36.64,36.54,36.63,348791.0,26.759,26.7956,26.7225,26.7883,348791.0
2018-04-16 10:40:00,36.64,36.64,36.55,36.55,340076.0,26.7956,26.7956,26.7298,26.7298,340076.0
2018-04-16 10:50:00,36.55,36.6,36.54,36.57,286051.0,26.7298,26.7664,26.7225,26.7444,286051.0
2018-04-16 11:00:00,36.57,36.64,36.55,36.63,346335.0,26.7444,26.7956,26.7298,26.7883,346335.0
2018-04-16 11:10:00,36.64,36.66,36.6,36.65,307038.0,26.7956,26.8102,26.7664,26.8029,307038.0
2018-04-16 11:20:00,36.65,36.73,36.64,36.7,359489.0,26.8029,26.8614,26.7956,26.8395,359489.0
2018-04-16 11:30:00,36.7,36.7,36.58,36.64,264288.0,26.8395,26.8395,26.7517,26.7956,264288.0
2018-04-16 11:40:00,36.64,36.66,36.58,36.59,251980.0,26.7956,26.8102,26.7517,26.759,251980.0
2018-04-16 11:50:00,36.59,36.61,36.52,36.56,374637.0,26.759,26.7737,26.7079,26.7371,374637.0
2018-04-16 12:00:00,36.57,36.6,36.52,36.54,325242.0,26.7444,26.7664,26.7079,26.7225,325242.0
2018-04-16 12:10:00,36.54,36.55,36.49,36.5,243372.0,26.7225,26.7298,26.6859,26.6932,243372.0
2018-04-16 12:20:00,36.51,36.52,36.46,36.48,279077.0,26.7005,26.7079,26.664,26.6786,279077.0
2018-04-16 12:30:00,36.48,36.49,36.39,36.43,376031.0,26.6786,26.6859,26.6128,26.642,376031.0
2018-04-16 12:40:00,36.44,36.46,36.39,36.46,425654.0,26.6493,26.664,26.6128,26.664,425654.0
2018-04-16 12:50:00,36.45,36.51,36.43,36.44,262782.0,26.6567,26.7005,26.642,26.6493,262782.0
2018-04-16 13:00:00,36.45,36.54,36.43,36.54,371964.0,26.6567,26.7225,26.642,26.7225,371964.0
2018-04-16 13:10:00,36.53,36.54,36.43,36.46,263746.0,26.7152,26.7225,26.642,26.664,263746.0
2018-04-16 13:20:00,36.45,36.5,36.43,36.45,239683.0,26.6567,26.6932,26.642,26.6567,239683.0
2018-04-16 13:30:00,36.45,36.49,36.43,36.48,223329.0,26.6567,26.6859,26.642,26.6786,223329.0
2018-04-16 13:40:00,36.48,36.56,36.48,36.54,392661.0,26.6786,26.7371,26.6786,26.7225,392661.0
2018-04-16 13:50:00,36.54,36.55,36.49,36.52,235200.0,26.7225,26.7298,26.6859,26.7079,235200.0
2018-04-16 14:00:00,36.52,36.54,36.49,36.52,285878.0,26.7079,26.7225,26.6859,26.7079,285878.0
2018-04-16 14:10:00,36.52,36.58,36.51,36.54,233516.0,26.7079,26.7517,26.7005,26.7225,233516.0
2018-04-16 14:20:00,36.54,36.55,36.5,36.52,184760.0,26.7225,26.7298,26.6932,26.7079,184760.0
2018-04-16 14:30:00,36.52,36.6,36.51,36.58,198616.0,26.7079,26.7664,26.7005,26.7517,198616.0
2018-04-16 14:40:00,36.59,36.62,36.56,36.61,218251.0,26.759,26.781,26.7371,26.7737,218251.0
2018-04-16 14:50:00,36.62,36.62,36.58,36.61,193708.0,26.781,26.781,26.7517,26.7737,193708.0
2018-04-16 15:00:00,36.61,36.63,36.57,36.61,265732.0,26.7737,26.7883,26.7444,26.7737,265732.0
2018-04-16 15:10:00,36.6,36.61,36.53,36.55,337665.0,26.7664,26.7737,26.7152,26.7298,337665.0
2018-04-16 15:20:00,36.54,36.55,36.49,36.51,414553.0,26.7225,26.7298,26.6859,26.7005,414553.0
2018-04-16 15:30:00,36.5,36.55,36.5,36.52,319526.0,26.6932,26.7298,26.6932,26.7079,319526.0
2018-04-16 15:40:00,36.53,36.57,36.5,36.52,496757.0,26.7152,26.7444,26.6932,26.7079,496757.0
2018-04-16 15:50:00,36.52,36.57,36.52,36.53,787675.0,26.7079,26.7444,26.7079,26.7152,787675.0
2018-04-17 09:30:00,36.75,36.78,36.58,36.66,942552.0,26.8761,26.898,26.7517,26.8102,942552.0
2018-04-17 09:40:00,36.65,36.68,36.47,36.51,521214.0,26.8029,26.8249,26.6713,26.7005,521214.0
2018-04-17 09:50:00,36.52,36.52,36.4,36.41,406294.0,26.7079,26.7079,26.6201,26.6274,406294.0
2018-04-17 10:00:00,36.4,36.43,36.32,36.33,616934.0,26.6201,26.642,26.5616,26.5689,616934.0
2018-04-17 10:10:00,36.33,36.39,36.27,36.31,611537.0,26.5689,26.6128,26.525,26.5543,611537.0
2018-04-17 10:20:00,36.3,36.43,36.3,36.4,483322.0,26.547,26.642,26.547,26.6201,483322.0
2018-04-17 10:30:00,36.4,36.4,36.33,36.4,294322.0,26.6201,26.6201,26.5689,26.6201,294322.0
2018-04-17 10:40:00,36.39,36.42,36.35,36.39,387228.0,26.6128,26.6347,26.5835,26.6128,387228.0
2018-04-17 10:50:00,36.4,36.42,36.35,36.39,300398.0,26.6201,26.6347,26.5835,26.6128,300398.0
2018-04-17 11:00:00,36.4,36.49,36.39,36.47,292332.0,26.6201,26.6859,26.6128,26.6713,292332.0
2018-04-17 11:10:00,36.48,36.5,36.39,36.41,220454.0,26.6786,26.6932,26.6128,26.6274,220454.0
2018-04-17 11:20:00,36.4,36.46,36.39,36.4,364515.0,26.6201,26.664,26.6128,26.6201,364515.0
2018-04-17 11:30:00,36.4,36.42,36.35,36.36,241988.0,26.6201,26.6347,26.5835,26.5908,241988.0
2018-04-17 11:40:00,36.36,36.4,36.33,36.4,311542.0,26.5908,26.6201,26.5689,26.6201,311542.0
2018-04-17 11:50:00,36.4,36.41,36.33,36.34,247359.0,26.6201,26.6274,26.5689,26.5762,247359.0
2018-04-17 12:00:00,36.34,36.39,36.32,36.36,229785.0,26.5762,26.6128,26.5616,26.5908,229785.0
2018-04-17 12:10:00,36.36,36.44,36.35,36.43,214030.0,26.5908,26.6493,26.5835,26.642,214030.0
2018-04-17 12:20:00,36.43,36.43,36.38,36.39,213461.0,26.642,26.642,26.6055,26.6128,213461.0
2018-04-17 12:30:00,36.39,36.4,36.34,36.37,221565.0,26.6128,26.6201,26.5762,26.5982,221565.0
2018-04-17 12:40:00,36.37,36.44,36.35,36.43,218288.0,26.5982,26.6493,26.5835,26.642,218288.0
2018-04-17 12:50:00,36.42,36.47,36.42,36.45,165004.0,26.6347,26.6713,26.6347,26.6567,165004.0
2018-04-17 13:00:00,36.44,36.45,36.41,36.42,189178.0,26.6493,26.6567,26.6274,26.6347,189178.0
2018-04-17 13:10:00,36.42,36.44,36.38,36.39,146684.0,26.6347,26.6493,26.6055,26.6128,146684.0
2018-04-17 13:20:00,36.39,36.42,36.38,36.42,158815.0,26.6128,26.6347,26.6055,26.6347,158815.0
2018-04-17 13:30:00,36.42,36.43,36.37,36.39,183742.0,26.6347,26.642,26.5982,26.6128,183742.0
2018-04-17 13:40:00,36.4,36.41,36.34,36.34,264317.0,26.6201,26.6274,26.5762,26.5762,264317.0
2018-04-17 13:50:00,36.34,36.37,36.32,36.33,320536.0,26.5762,26.5982,26.5616,26.5689,320536.0
2018-04-17 14:00:00,36.33,36.36,36.31,36.33,360101.0,26.5689,26.5908,26.5543,26.5689,360101.0
2018-04-17 14:10:00,36.33,36.35,36.3,36.32,211557.0,26.5689,26.5835,26.547,26.5616,211557.0
2018-04-17 14:20:00,36.32,36.32,36.27,36.29,220741.0,26.5616,26.5616,26.525,26.5396,220741.0
2018-04-17 14:30:00,36.29,36.37,36.29,36.36,210879.0,26.5396,26.5982,26.5396,26.5908,210879.0
2018-04-17 14:40:00,36.36,36.39,36.32,36.33,299298.0,26.5908,26.6128,26.5616,26.5689,299298.0
2018-04-17 14:50:00,36.34,36.35,36.3,36.32,265883.0,26.5762,26.5835,26.547,26.5616,265883.0
2018-04-17 15:00:00,36.31,36.37,36.3,36.37,338938.0,26.5543,26.5982,26.547,26.5982,338938.0
2018-04-17 15:10:00,36.37,36.42,36.34,36.41,265868.0,26.5982,26.6347,26.5762,26.6274,265868.0
2018-04-17 15:20:00,36.4,36.44,36.4,36.4,357170.0,26.6201,26.6493,26.6201,26.6201,357170.0
2018-04-17 15:30:00,36.41,36.42,36.35,36.36,391985.0,26.6274,26.6347,26.5835,26.5908,391985.0
2018-04-17 15:40:00,36.36,36.38,36.32,36.38,583893.0,26.5908,26.6055,26.5616,26.6055,583893.0
2018-04-17 15:50:00,36.38,36.38,36.3,36.33,1328780.0,26.6055,26.6055,26.547,26.5689,1328780.0
2018-04-18 09:30:00,36.38,36.43,36.33,36.37,649866.0,26.6055,26.642,26.5689,26.5982,649866.0
2018-04-18 09:40:00,36.37,36.49,36.36,36.48,394135.0,26.5982,26.6859,26.5908,26.6786,394135.0
2018-04-18 09:50:00,36.48,36.52,36.38,36.39,449077.0,26.6786,26.7079,26.6055,26.6128,449077.0
2018-04-18 10:00:00,36.39,36.41,36.31,36.37,533017.0,26.6128,26.6274,26.5543,26.5982,533017.0
2018-04-18 10:10:00,36.37,36.39,36.32,36.32,325744.0,26.5982,26.6128,26.5616,26.5616,325744.0
2018-04-18 10:20:00,36.32,36.39,36.28,36.37,372830.0,26.5616,26.6128,26.5323,26.5982,372830.0
2018-04-18 10:30:00,36.36,36.37,36.31,36.34,421341.0,26.5908,26.5982,26.5543,26.5762,421341.0
2018-04-18 10:40:00,36.34,36.38,36.33,36.38,223722.0,26.5762,26.6055,26.5689,26.6055,223722.0
2018-04-18 10:50:00,36.37,36.42,36.36,36.39,193475.0,26.5982,26.6347,26.5908,26.6128,193475.0
2018-04-18 11:00:00,36.39,36.45,36.37,36.43,255429.0,26.6128,26.6567,26.5982,26.642,255429.0
2018-04-18 11:10:00,36.44,36.47,36.41,36.44,226735.0,26.6493,26.6713,26.6274,26.6493,226735.0
2018-04-18 11:20:00,36.45,36.49,36.42,36.46,230967.0,26.6567,26.6859,26.6347,26.664,230967.0
2018-04-18 11:30:00,36.46,36.49,36.45,36.48,163020.0,26.664,26.6859,26.6567,26.6786,163020.0
2018-04-18 11:40:00,36.48,36.5,36.45,36.47,153906.0,26.6786,26.6932,26.6567,26.6713,153906.0
2018-04-18 11:50:00,36.47,36.53,36.41,36.47,363732.0,26.6713,26.7152,26.6274,26.6713,363732.0
2018-04-18 12:00:00,36.47,36.55,36.47,36.52,215216.0,26.6713,26.7298,26.6713,26.7079,215216.0
2018-04-18 12:10:00,36.53,36.55,36.5,36.54,171400.0,26.7152,26.7298,26.6932,26.7225,171400.0
2018-04-18 12:20:00,36.54,36.54,36.49,36.52,221949.0,26.7225,26.7225,26.6859,26.7079,221949.0
2018-04-18 12:30:00,36.52,36.55,36.51,36.52,235518.0,26.7079,26.7298,26.7005,26.7079,235518.0
2018-04-18 12:40:00,36.52,36.56,36.5,36.53,153611.0,26.7079,26.7371,26.6932,26.7152,153611.0
2018-04-18 12:50:00,36.53,36.57,36.52,36.55,203942.0,26.7152,26.7444,26.7079,26.7298,203942.0
2018-04-18 13:00:00,36.55,36.57,36.52,36.54,139156.0,26.7298,26.7444,26.7079,26.7225,139156.0
2018-04-18 13:10:00,36.54,36.58,36.52,36.56,195717.0,26.7225,26.7517,26.7079,26.7371,195717.0
2018-04-18 13:20:00,36.56,36.57,36.52,36.52,186434.0,26.7371,26.7444,26.7079,26.7079,186434.0
2018-04-18 13:30:00,36.52,36.54,36.48,36.5,219007.0,26.7079,26.7225,26.6786,26.6932,219007.0
2018-04-18 13:40:00,36.49,36.5,36.44,36.46,319578.0,26.6859,26.6932,26.6493,26.664,319578.0
2018-04-18 13:50:00,36.46,36.48,36.43,36.44,210122.0,26.664,26.6786,26.642,26.6493,210122.0
2018-04-18 14:00:00,36.45,36.52,36.42,36.51,249682.0,26.6567,26.7079,26.6347,26.7005,249682.0
2018-04-18 14:10:00,36.51,36.57,36.5,36.57,211021.0,26.7005,26.7444,26.6932,26.7444,211021.0
2018-04-18 14:20:00,36.57,36.58,36.53,36.58,235098.0,26.7444,26.7517,26.7152,26.7517,235098.0
2018-04-18 14:30:00,36.57,36.58,36.52,36.54,335156.0,26.7444,26.7517,26.7079,26.7225,335156.0
2018-04-18 14:40:00,36.54,36.58,36.52,36.57,238515.0,26.7225,26.7517,26.7079,26.7444,238515.0
2018-04-18 14:50:00,36.57,36.59,36.56,36.57,427201.0,26.7444,26.759,26.7371,26.7444,427201.0
2018-04-18 15:00:00,36.58,36.59,36.53,36.54,298407.0,26.7517,26.759,26.7152,26.7225,298407.0
2018-04-18 15:10:00,36.53,36.54,36.51,36.52,245670.0,26.7152,26.7225,26.7005,26.7079,245670.0
2018-04-18 15:20:00,36.52,36.54,36.51,36.52,193929.0,26.7079,26.7225,26.7005,26.7079,193929.0
2018-04-18 15:30:00,36.52,36.54,36.5,36.53,265142.0,26.7079,26.7225,26.6932,26.7152,265142.0
2018-04-18 15:40:00,36.53,36.54,36.5,36.52,436099.0,26.7152,26.7225,26.6932,26.7079,436099.0
2018-04-18 15:50:00,36.51,36.54,36.5,36.51,799989.0,26.7005,26.7225,26.6932,26.7005,799989.0
2018-04-19 09:30:00,36.39,36.66,36.34,36.66,896459.0,26.6128,26.8102,26.5762,26.8102,896459.0
2018-04-19 09:40:00,36.66,36.69,36.53,36.6,397464.0,26.8102,26.8322,26.7152,26.7664,397464.0
2018-04-19 09:50:00,36.59,36.67,36.56,36.65,501450.0,26.759,26.8175,26.7371,26.8029,501450.0
2018-04-19 10:00:00,36.64,36.65,36.47,36.5,444055.0,26.7956,26.8029,26.6713,26.6932,444055.0
2018-04-19 10:10:00,36.49,36.66,36.48,36.58,337530.0,26.6859,26.8102,26.6786,26.7517,337530.0
2018-04-19 10:20:00,36.58,36.63,36.53,36.62,306117.0,26.7517,26.7883,26.7152,26.781,306117.0
2018-04-19 10:30:00,36.63,36.68,36.59,36.66,329579.0,26.7883,26.8249,26.759,26.8102,329579.0
2018-04-19 10:40:00,36.65,36.66,36.52,36.52,285763.0,26.8029,26.8102,26.7079,26.7079,285763.0
2018-04-19 10:50:00,36.52,36.62,36.46,36.62,434948.0,26.7079,26.781,26.664,26.781,434948.0
2018-04-19 11:00:00,36.62,36.65,36.57,36.57,338897.0,26.781,26.8029,26.7444,26.7444,338897.0
2018-04-19 11:10:00,36.57,36.59,36.54,36.59,238839.0,26.7444,26.759,26.7225,26.759,238839.0
2018-04-19 11:20:00,36.58,36.62,36.56,36.59,334697.0,26.7517,26.781,26.7371,26.759,334697.0
2018-04-19 11:30:00,36.59,36.59,36.51,36.52,180607.0,26.759,26.759,26.7005,26.7079,180607.0
2018-04-19 11:40:00,36.52,36.52,36.44,36.48,197344.0,26.7079,26.7079,26.6493,26.6786,197344.0
2018-04-19 11:50:00,36.48,36.51,36.37,36.37,521817.0,26.6786,26.7005,26.5982,26.5982,521817.0
2018-04-19 12:00:00,36.37,36.4,36.3,36.3,278298.0,26.5982,26.6201,26.547,26.547,278298.0
2018-04-19 12:10:00,36.3,36.35,36.27,36.32,462500.0,26.547,26.5835,26.525,26.5616,462500.0
2018-04-19 12:20:00,36.33,36.37,36.29,36.34,237095.0,26.5689,26.5982,26.5396,26.5762,237095.0
2018-04-19 12:30:00,36.33,36.39,36.32,36.38,229635.0,26.5689,26.6128,26.5616,26.6055,229635.0
2018-04-19 12:40:00,36.37,36.41,36.34,36.39,229756.0,26.5982,26.6274,26.5762,26.6128,229756.0
2018-04-19 12:50:00,36.39,36.4,36.31,36.34,194854.0,26.6128,26.6201,26.5543,26.5762,194854.0
2018-04-19 13:00:00,36.34,36.37,36.32,36.34,153122.0,26.5762,26.5982,26.5616,26.5762,153122.0
2018-04-19 13:10:00,36.34,36.35,36.3,36.32,182445.0,26.5762,26.5835,26.547,26.5616,182445.0
2018-04-19 13:20:00,36.32,36.36,36.3,36.31,150763.0,26.5616,26.5908,26.547,26.5543,150763.0
2018-04-19 13:30:00,36.3,36.35,36.28,36.34,197751.0,26.547,26.5835,26.5323,26.5762,197751.0
2018-04-19 13:40:00,36.33,36.38,36.33,36.36,146400.0,26.5689,26.6055,26.5689,26.5908,146400.0
2018-04-19 13:50:00,36.36,36.38,36.33,36.34,210947.0,26.5908,26.6055,26.5689,26.5762,210947.0
2018-04-19 14:00:00,36.34,36.39,36.33,36.36,233998.0,26.5762,26.6128,26.5689,26.5908,233998.0
2018-04-19 14:10:00,36.37,36.41,36.34,36.34,210817.0,26.5982,26.6274,26.5762,26.5762,210817.0
2018-04-19 14:20:00,36.35,36.37,36.31,36.34,243193.0,26.5835,26.5982,26.5543,26.5762,243193.0
2018-04-19 14:30:00,36.34,36.4,36.34,36.4,212117.0,26.5762,26.6201,26.5762,26.6201,212117.0
2018-04-19 14:40:00,36.39,36.44,36.38,36.44,164699.0,26.6128,26.6493,26.6055,26.6493,164699.0
2018-04-19 14:50:00,36.43,36.45,36.4,36.42,296208.0,26.642,26.6567,26.6201,26.6347,296208.0
2018-04-19 15:00:00,36.42,36.47,36.4,36.45,351118.0,26.6347,26.6713,26.6201,26.6567,351118.0
2018-04-19 15:10:00,36.45,36.46,36.4,36.44,280377.0,26.6567,26.664,26.6201,26.6493,280377.0
2018-04-19 15:20:00,36.44,36.45,36.4,36.41,368473.0,26.6493,26.6567,26.6201,26.6274,368473.0
2018-04-19 15:30:00,36.41,36.6,36.39,36.52,757598.0,26.6274,26.7664,26.6128,26.7079,757598.0
2018-04-19 15:40:00,36.53,36.56,36.47,36.48,509063.0,26.7152,26.7371,26.6713,26.6786,509063.0
2018-04-19 15:50:00,36.49,36.54,36.48,36.53,1435810.0,26.6859,26.7225,26.6786,26.7152,1435810.0
2018-04-20 09:30:00,36.5,36.78,36.5,36.72,2434548.0,26.6932,26.898,26.6932,26.8541,2434548.0
2018-04-20 09:40:00,36.72,36.73,36.53,36.55,318628.0,26.8541,26.8614,26.7152,26.7298,318628.0
2018-04-20 09:50:00,36.56,36.73,36.55,36.73,391764.0,26.7371,26.8614,26.7298,26.8614,391764.0
2018-04-20 10:00:00,36.73,36.79,36.67,36.69,481793.0,26.8614,26.9053,26.8175,26.8322,481793.0
2018-04-20 10:10:00,36.68,36.78,36.66,36.76,367601.0,26.8249,26.898,26.8102,26.8834,367601.0
2018-04-20 10:20:00,36.76,36.78,36.71,36.77,346637.0,26.8834,26.898,26.8468,26.8907,346637.0
2018-04-20 10:30:00,36.77,36.78,36.67,36.69,255801.0,26.8907,26.898,26.8175,26.8322,255801.0
2018-04-20 10:40:00,36.69,36.69,36.61,36.64,300355.0,26.8322,26.8322,26.7737,26.7956,300355.0
2018-04-20 10:50:00,36.65,36.67,36.56,36.66,371781.0,26.8029,26.8175,26.7371,26.8102,371781.0
2018-04-20 11:00:00,36.66,36.68,36.57,36.58,317420.0,26.8102,26.8249,26.7444,26.7517,317420.0
2018-04-20 11:10:00,36.57,36.61,36.51,36.59,321213.0,26.7444,26.7737,26.7005,26.759,321213.0
2018-04-20 11:20:00,36.59,36.61,36.54,36.55,227294.0,26.759,26.7737,26.7225,26.7298,227294.0
2018-04-20 11:30:00,36.55,36.62,36.54,36.61,202506.0,26.7298,26.781,26.7225,26.7737,202506.0
2018-04-20 11:40:00,36.61,36.68,36.61,36.67,192011.0,26.7737,26.8249,26.7737,26.8175,192011.0
2018-04-20 11:50:00,36.67,36.7,36.63,36.67,220662.0,26.8175,26.8395,26.7883,26.8175,220662.0
2018-04-20 12:00:00,36.68,36.69,36.65,36.68,173296.0,26.8249,26.8322,26.8029,26.8249,173296.0
2018-04-20 12:10:00,36.67,36.69,36.62,36.63,164714.0,26.8175,26.8322,26.781,26.7883,164714.0
2018-04-20 12:20:00,36.64,36.69,36.62,36.66,162039.0,26.7956,26.8322,26.781,26.8102,162039.0
2018-04-20 12:30:00,36.66,36.69,36.63,36.64,203593.0,26.8102,26.8322,26.7883,26.7956,203593.0
2018-04-20 12:40:00,36.63,36.65,36.58,36.59,192124.0,26.7883,26.8029,26.7517,26.759,192124.0
2018-04-20 12:50:00,36.59,36.64,36.59,36.6,170703.0,26.759,26.7956,26.759,26.7664,170703.0
2018-04-20 13:00:00,36.6,36.62,36.56,36.58,198814.0,26.7664,26.781,26.7371,26.7517,198814.0
2018-04-20 13:10:00,36.59,36.64,36.58,36.62,162615.0,26.759,26.7956,26.7517,26.781,162615.0
2018-04-20 13:20:00,36.62,36.64,36.56,36.63,223685.0,26.781,26.7956,26.7371,26.7883,223685.0
2018-04-20 13:30:00,36.63,36.64,36.58,36.63,148931.0,26.7883,26.7956,26.7517,26.7883,148931.0
2018-04-20 13:40:00,36.64,36.64,36.6,36.6,139136.0,26.7956,26.7956,26.7664,26.7664,139136.0
2018-04-20 13:50:00,36.61,36.62,36.59,36.62,156189.0,26.7737,26.781,26.759,26.781,156189.0
2018-04-20 14:00:00,36.62,36.68,36.61,36.67,217884.0,26.781,26.8249,26.7737,26.8175,217884.0
2018-04-20 14:10:00,36.67,36.7,36.63,36.64,270133.0,26.8175,26.8395,26.7883,26.7956,270133.0
2018-04-20 14:20:00,36.63,36.66,36.61,36.65,234810.0,26.7883,26.8102,26.7737,26.8029,234810.0
2018-04-20 14:30:00,36.65,36.68,36.6,36.63,233975.0,26.8029,26.8249,26.7664,26.7883,233975.0
2018-04-20 14:40:00,36.63,36.66,36.59,36.61,181320.0,26.7883,26.8102,26.759,26.7737,181320.0
2018-04-20 14:50:00,36.61,36.65,36.57,36.62,219493.0,26.7737,26.8029,26.7444,26.781,219493.0
2018-04-20 15:00:00,36.62,36.62,36.52,36.52,275389.0,26.781,26.781,26.7079,26.7079,275389.0
2018-04-20 15:10:00,36.52,36.54,36.47,36.47,349959.0,26.7079,26.7225,26.6713,26.6713,349959.0
2018-04-20 15:20:00,36.48,36.56,36.47,36.55,321828.0,26.6786,26.7371,26.6713,26.7298,321828.0
2018-04-20 15:30:00,36.55,36.58,36.5,36.56,382776.0,26.7298,26.7517,26.6932,26.7371,382776.0
2018-04-20 15:40:00,36.56,36.6,36.51,36.55,535501.0,26.7371,26.7664,26.7005,26.7298,535501.0
2018-04-20 15:50:00,36.55,36.64,36.5,36.63,2076441.0,26.7298,26.7956,26.6932,26.7883,2076441.0
2018-04-23 09:30:00,36.67,36.8,36.65,36.76,746346.0,26.8175,26.9126,26.8029,26.8834,746346.0
2018-04-23 09:40:00,36.75,36.81,36.69,36.77,455317.0,26.8761,26.9199,26.8322,26.8907,455317.0
2018-04-23 09:50:00,36.77,36.79,36.7,36.77,351421.0,26.8907,26.9053,26.8395,26.8907,351421.0
2018-04-23 10:00:00,36.77,36.81,36.71,36.75,359352.0,26.8907,26.9199,26.8468,26.8761,359352.0
2018-04-23 10:10:00,36.75,36.77,36.72,36.77,431100.0,26.8761,26.8907,26.8541,26.8907,431100.0
2018-04-23 10:20:00,36.77,36.81,36.73,36.76,462991.0,26.8907,26.9199,26.8614,26.8834,462991.0
2018-04-23 10:30:00,36.76,36.76,36.64,36.68,427416.0,26.8834,26.8834,26.7956,26.8249,427416.0
2018-04-23 10:40:00,36.67,36.74,36.66,36.66,365326.0,26.8175,26.8687,26.8102,26.8102,365326.0
2018-04-23 10:50:00,36.66,36.66,36.61,36.66,379079.0,26.8102,26.8102,26.7737,26.8102,379079.0
2018-04-23 11:00:00,36.66,36.68,36.6,36.63,346448.0,26.8102,26.8249,26.7664,26.7883,346448.0
2018-04-23 11:10:00,36.64,36.73,36.61,36.71,346454.0,26.7956,26.8614,26.7737,26.8468,346454.0
2018-04-23 11:20:00,36.72,36.75,36.71,36.75,311065.0,26.8541,26.8761,26.8468,26.8761,311065.0
2018-04-23 11:30:00,36.75,36.76,36.66,36.7,317352.0,26.8761,26.8834,26.8102,26.8395,317352.0
2018-04-23 11:40:00,36.7,36.74,36.67,36.73,256248.0,26.8395,26.8687,26.8175,26.8614,256248.0
2018-04-23 11:50:00,36.73,36.76,36.69,36.72,233637.0,26.8614,26.8834,26.8322,26.8541,233637.0
2018-04-23 12:00:00,36.72,36.78,36.71,36.77,178545.0,26.8541,26.898,26.8468,26.8907,178545.0
2018-04-23 12:10:00,36.77,36.78,36.73,36.75,172273.0,26.8907,26.898,26.8614,26.8761,172273.0
2018-04-23 12:20:00,36.75,36.77,36.74,36.76,123666.0,26.8761,26.8907,26.8687,26.8834,123666.0
2018-04-23 12:30:00,36.76,36.8,36.76,36.77,169038.0,26.8834,26.9126,26.8834,26.8907,169038.0
2018-04-23 12:40:00,36.77,36.82,36.77,36.78,141203.0,26.8907,26.9272,26.8907,26.898,141203.0
2018-04-23 12:50:00,36.78,36.8,36.75,36.76,801422.0,26.898,26.9126,26.8761,26.8834,801422.0
2018-04-23 13:00:00,36.76,36.8,36.75,36.75,423418.0,26.8834,26.9126,26.8761,26.8761,423418.0
2018-04-23 13:10:00,36.75,36.78,36.74,36.76,123716.0,26.8761,26.898,26.8687,26.8834,123716.0
2018-04-23 13:20:00,36.76,36.78,36.74,36.75,206589.0,26.8834,26.898,26.8687,26.8761,206589.0
2018-04-23 13:30:00,36.75,36.77,36.73,36.77,202274.0,26.8761,26.8907,26.8614,26.8907,202274.0
2018-04-23 13:40:00,36.76,36.84,36.76,36.83,339706.0,26.8834,26.9419,26.8834,26.9346,339706.0
2018-04-23 13:50:00,36.83,36.89,36.82,36.85,342998.0,26.9346,26.9784,26.9272,26.9492,342998.0
2018-04-23 14:00:00,36.85,36.86,36.75,36.76,317617.0,26.9492,26.9565,26.8761,26.8834,317617.0
2018-04-23 14:10:00,36.75,36.77,36.7,36.73,224253.0,26.8761,26.8907,26.8395,26.8614,224253.0
2018-04-23 14:20:00,36.72,36.73,36.68,36.7,217257.0,26.8541,26.8614,26.8249,26.8395,217257.0
2018-04-23 14:30:00,36.7,36.73,36.66,36.73,292201.0,26.8395,26.8614,26.8102,26.8614,292201.0
2018-04-23 14:40:00,36.73,36.8,36.72,36.8,481213.0,26.8614,26.9126,26.8541,26.9126,481213.0
2018-04-23 14:50:00,36.8,36.81,36.68,36.69,250826.0,26.9126,26.9199,26.8249,26.8322,250826.0
2018-04-23 15:00:00,36.68,36.79,36.68,36.75,318938.0,26.8249,26.9053,26.8249,26.8761,318938.0
2018-04-23 15:10:00,36.75,36.81,36.74,36.78,192011.0,26.8761,26.9199,26.8687,26.898,192011.0
2018-04-23 15:20:00,36.79,36.81,36.75,36.76,174541.0,26.9053,26.9199,26.8761,26.8834,174541.0
2018-04-23 15:30:00,36.76,36.79,36.73,36.75,376881.0,26.8834,26.9053,26.8614,26.8761,376881.0
2018-04-23 15:40:00,36.75,36.78,36.72,36.73,460908.0,26.8761,26.898,26.8541,26.8614,460908.0
2018-04-23 15:50:00,36.73,36.8,36.73,36.79,1158423.0,26.8614,26.9126,26.8614,26.9053,1158423.0
2018-04-24 09:30:00,36.91,37.07,36.89,37.02,1438717.0,26.9931,27.1101,26.9784,27.0735,1438717.0
2018-04-24 09:40:00,37.02,37.12,37.01,37.05,467924.0,27.0735,27.1466,27.0662,27.0955,467924.0
2018-04-24 09:50:00,37.05,37.07,36.98,37.04,601547.0,27.0955,27.1101,27.0443,27.0881,601547.0
2018-04-24 10:00:00,37.03,37.13,37.02,37.07,642294.0,27.0808,27.154,27.0735,27.1101,642294.0
2018-04-24 10:10:00,37.08,37.1,37.0,37.03,377990.0,27.1174,27.132,27.0589,27.0808,377990.0
2018-04-24 10:20:00,37.03,37.06,36.99,37.02,552364.0,27.0808,27.1028,27.0516,27.0735,552364.0
2018-04-24 10:30:00,37.03,37.13,36.99,37.13,488650.0,27.0808,27.154,27.0516,27.154,488650.0
2018-04-24 10:40:00,37.13,37.16,37.08,37.14,417822.0,27.154,27.1759,27.1174,27.1613,417822.0
2018-04-24 10:50:00,37.14,37.21,37.13,37.17,823567.0,27.1613,27.2125,27.154,27.1832,823567.0
2018-04-24 11:00:00,37.17,37.21,37.14,37.2,537315.0,27.1832,27.2125,27.1613,27.2051,537315.0
2018-04-24 11:10:00,37.2,37.23,37.17,37.2,612225.0,27.2051,27.2271,27.1832,27.2051,612225.0
2018-04-24 11:20:00,37.2,37.25,37.17,37.25,504282.0,27.2051,27.2417,27.1832,27.2417,504282.0
2018-04-24 11:30:00,37.25,37.27,37.14,37.19,494061.0,27.2417,27.2563,27.1613,27.1978,494061.0
2018-04-24 11:40:00,37.19,37.22,37.15,37.16,414996.0,27.1978,27.2198,27.1686,27.1759,414996.0
2018-04-24 11:50:00,37.16,37.19,37.08,37.1,357149.0,27.1759,27.1978,27.1174,27.132,357149.0
2018-04-24 12:00:00,37.09,37.13,37.06,37.09,378947.0,27.1247,27.154,27.1028,27.1247,378947.0
2018-04-24 12:10:00,37.09,37.12,37.06,37.1,319684.0,27.1247,27.1466,27.1028,27.132,319684.0
2018-04-24 12:20:00,37.1,37.14,37.07,37.11,263932.0,27.132,27.1613,27.1101,27.1393,263932.0
2018-04-24 12:30:00,37.11,37.14,37.06,37.09,267786.0,27.1393,27.1613,27.1028,27.1247,267786.0
2018-04-24 12:40:00,37.08,37.11,37.04,37.11,212167.0,27.1174,27.1393,27.0881,27.1393,212167.0
2018-04-24 12:50:00,37.11,37.12,36.98,36.98,373428.0,27.1393,27.1466,27.0443,27.0443,373428.0
2018-04-24 13:00:00,36.98,37.05,36.98,37.01,396429.0,27.0443,27.0955,27.0443,27.0662,396429.0
2018-04-24 13:10:00,37.01,37.08,36.99,37.04,377098.0,27.0662,27.1174,27.0516,27.0881,377098.0
2018-04-24 13:20:00,37.04,37.07,37.01,37.05,318883.0,27.0881,27.1101,27.0662,27.0955,318883.0
2018-04-24 13:30:00,37.04,37.05,36.91,36.92,508265.0,27.0881,27.0955,26.9931,27.0004,508265.0
2018-04-24 13:40:00,36.91,36.97,36.89,36.97,362125.0,26.9931,27.0369,26.9784,27.0369,362125.0
2018-04-24 13:50:00,36.97,36.98,36.91,36.95,716546.0,27.0369,27.0443,26.9931,27.0223,716546.0
2018-04-24 14:00:00,36.95,36.99,36.87,36.88,800612.0,27.0223,27.0516,26.9638,26.9711,800612.0
2018-04-24 14:10:00,36.87,36.92,36.86,36.89,369609.0,26.9638,27.0004,26.9565,26.9784,369609.0
2018-04-24 14:20:00,36.89,36.9,36.8,36.82,475515.0,26.9784,26.9858,26.9126,26.9272,475515.0
2018-04-24 14:30:00,36.82,36.88,36.76,36.77,475502.0,26.9272,26.9711,26.8834,26.8907,475502.0
2018-04-24 14:40:00,36.77,36.9,36.77,36.87,328022.0,26.8907,26.9858,26.8907,26.9638,328022.0
2018-04-24 14:50:00,36.87,36.93,36.82,36.93,425976.0,26.9638,27.0077,26.9272,27.0077,425976.0
2018-04-24 15:00:00,36.93,37.0,36.93,36.96,345672.0,27.0077,27.0589,27.0077,27.0296,345672.0
2018-04-24 15:10:00,36.95,37.04,36.94,36.97,380389.0,27.0223,27.0881,27.015,27.0369,380389.0
2018-04-24 15:20:00,36.96,37.03,36.95,36.99,396932.0,27.0296,27.0808,27.0223,27.0516,396932.0
2018-04-24 15:30:00,36.99,36.99,36.9,36.93,570634.0,27.0516,27.0516,26.9858,27.0077,570634.0
2018-04-24 15:40:00,36.93,37.03,36.87,37.0,1209938.0,27.0077,27.0808,26.9638,27.0589,1209938.0
2018-04-24 15:50:00,37.0,37.07,36.98,37.05,1816358.0,27.0589,27.1101,27.0443,27.0955,1816358.0
2018-04-25 09:30:00,36.92,37.04,36.78,36.84,1445049.0,27.0004,27.0881,26.898,26.9419,1445049.0
2018-04-25 09:40:00,36.84,36.85,36.59,36.66,612975.0,26.9419,26.9492,26.759,26.8102,612975.0
2018-04-25 09:50:00,36.66,36.8,36.63,36.75,404674.0,26.8102,26.9126,26.7883,26.8761,404674.0
2018-04-25 10:00:00,36.75,36.9,36.71,36.86,427620.0,26.8761,26.9858,26.8468,26.9565,427620.0
2018-04-25 10:10:00,36.86,36.92,36.7,36.7,522844.0,26.9565,27.0004,26.8395,26.8395,522844.0
2018-04-25 10:20:00,36.7,36.79,36.67,36.76,787796.0,26.8395,26.9053,26.8175,26.8834,787796.0
2018-04-25 10:30:00,36.76,36.85,36.73,36.77,431557.0,26.8834,26.9492,26.8614,26.8907,431557.0
2018-04-25 10:40:00,36.77,36.82,36.75,36.76,544382.0,26.8907,26.9272,26.8761,26.8834,544382.0
2018-04-25 10:50:00,36.76,36.77,36.69,36.74,343389.0,26.8834,26.8907,26.8322,26.8687,343389.0
2018-04-25 11:00:00,36.73,36.77,36.69,36.75,558299.0,26.8614,26.8907,26.8322,26.8761,558299.0
2018-04-25 11:10:00,36.75,36.77,36.73,36.73,494684.0,26.8761,26.8907,26.8614,26.8614,494684.0
2018-04-25 11:20:00,36.73,36.75,36.72,36.75,268693.0,26.8614,26.8761,26.8541,26.8761,268693.0
2018-04-25 11:30:00,36.75,36.76,36.66,36.7,350108.0,26.8761,26.8834,26.8102,26.8395,350108.0
2018-04-25 11:40:00,36.7,36.78,36.64,36.64,388955.0,26.8395,26.898,26.7956,26.7956,388955.0
2018-04-25 11:50:00,36.65,36.67,36.55,36.57,506634.0,26.8029,26.8175,26.7298,26.7444,506634.0
2018-04-25 12:00:00,36.56,36.63,36.52,36.52,364497.0,26.7371,26.7883,26.7079,26.7079,364497.0
2018-04-25 12:10:00,36.53,36.65,36.51,36.64,375228.0,26.7152,26.8029,26.7005,26.7956,375228.0
2018-04-25 12:20:00,36.64,36.65,36.58,36.64,344810.0,26.7956,26.8029,26.7517,26.7956,344810.0
2018-04-25 12:30:00,36.64,36.67,36.57,36.59,381942.0,26.7956,26.8175,26.7444,26.759,381942.0
2018-04-25 12:40:00,36.58,36.64,36.55,36.62,393627.0,26.7517,26.7956,26.7298,26.781,393627.0
2018-04-25 12:50:00,36.63,36.63,36.57,36.61,209910.0,26.7883,26.7883,26.7444,26.7737,209910.0
2018-04-25 13:00:00,36.62,36.69,36.61,36.66,280195.0,26.781,26.8322,26.7737,26.8102,280195.0
2018-04-25 13:10:00,36.66,36.68,36.61,36.62,283698.0,26.8102,26.8249,26.7737,26.781,283698.0
2018-04-25 13:20:00,36.63,36.69,36.59,36.69,310413.0,26.7883,26.8322,26.759,26.8322,310413.0
2018-04-25 13:30:00,36.69,36.75,36.68,36.73,320890.0,26.8322,26.8761,26.8249,26.8614,320890.0
2018-04-25 13:40:00,36.74,36.76,36.67,36.69,356087.0,26.8687,26.8834,26.8175,26.8322,356087.0
2018-04-25 13:50:00,36.69,36.74,36.68,36.72,189390.0,26.8322,26.8687,26.8249,26.8541,189390.0
2018-04-25 14:00:00,36.72,36.75,36.66,36.66,299253.0,26.8541,26.8761,26.8102,26.8102,299253.0
2018-04-25 14:10:00,36.66,36.7,36.64,36.66,371986.0,26.8102,26.8395,26.7956,26.8102,371986.0
2018-04-25 14:20:00,36.66,36.68,36.59,36.63,337550.0,26.8102,26.8249,26.759,26.7883,337550.0
2018-04-25 14:30:00,36.63,36.67,36.59,36.66,314718.0,26.7883,26.8175,26.759,26.8102,314718.0
2018-04-25 14:40:00,36.67,36.74,36.66,36.72,336453.0,26.8175,26.8687,26.8102,26.8541,336453.0
2018-04-25 14:50:00,36.72,36.81,36.7,36.78,324989.0,26.8541,26.9199,26.8395,26.898,324989.0
2018-04-25 15:00:00,36.78,36.81,36.73,36.77,383954.0,26.898,26.9199,26.8614,26.8907,383954.0
2018-04-25 15:10:00,36.78,36.83,36.76,36.77,456274.0,26.898,26.9346,26.8834,26.8907,456274.0
2018-04-25 15:20:00,36.77,36.8,36.73,36.77,466343.0,26.8907,26.9126,26.8614,26.8907,466343.0
2018-04-25 15:30:00,36.77,36.8,36.68,36.69,619756.0,26.8907,26.9126,26.8249,26.8322,619756.0
2018-04-25 15:40:00,36.7,36.7,36.61,36.67,1043300.0,26.8395,26.8395,26.7737,26.8175,1043300.0
2018-04-25 15:50:00,36.66,36.7,36.61,36.7,2042586.0,26.8102,26.8395,26.7737,26.8395,2042586.0
2018-04-26 09:30:00,36.8,36.98,36.75,36.98,685817.0,26.9126,27.0443,26.8761,27.0443,685817.0
2018-04-26 09:40:00,36.98,37.0,36.9,36.99,368994.0,27.0443,27.0589,26.9858,27.0516,368994.0
2018-04-26 09:50:00,36.99,37.05,36.95,37.0,475288.0,27.0516,27.0955,27.0223,27.0589,475288.0
2018-04-26 10:00:00,36.99,37.06,36.93,36.98,330001.0,27.0516,27.1028,27.0077,27.0443,330001.0
2018-04-26 10:10:00,36.98,36.98,36.89,36.89,244801.0,27.0443,27.0443,26.9784,26.9784,244801.0
2018-04-26 10:20:00,36.88,36.91,36.84,36.86,321423.0,26.9711,26.9931,26.9419,26.9565,321423.0
2018-04-26 10:30:00,36.86,36.95,36.83,36.94,293565.0,26.9565,27.0223,26.9346,27.015,293565.0
2018-04-26 10:40:00,36.94,36.95,36.83,36.88,219300.0,27.015,27.0223,26.9346,26.9711,219300.0
2018-04-26 10:50:00,36.88,36.96,36.87,36.91,320093.0,26.9711,27.0296,26.9638,26.9931,320093.0
2018-04-26 11:00:00,36.91,36.92,36.85,36.88,206917.0,26.9931,27.0004,26.9492,26.9711,206917.0
2018-04-26 11:10:00,36.89,36.9,36.83,36.87,321250.0,26.9784,26.9858,26.9346,26.9638,321250.0
2018-04-26 11:20:00,36.86,36.89,36.8,36.87,353359.0,26.9565,26.9784,26.9126,26.9638,353359.0
2018-04-26 11:30:00,36.88,36.9,36.81,36.86,258890.0,26.9711,26.9858,26.9199,26.9565,258890.0
2018-04-26 11:40:00,36.86,36.88,36.82,36.87,277109.0,26.9565,26.9711,26.9272,26.9638,277109.0
2018-04-26 11:50:00,36.86,36.92,36.84,36.89,292181.0,26.9565,27.0004,26.9419,26.9784,292181.0
2018-04-26 12:00:00,36.89,36.95,36.88,36.93,202227.0,26.9784,27.0223,26.9711,27.0077,202227.0
2018-04-26 12:10:00,36.92,36.98,36.9,36.97,167651.0,27.0004,27.0443,26.9858,27.0369,167651.0
2018-04-26 12:20:00,36.97,37.01,36.95,36.95,223862.0,27.0369,27.0662,27.0223,27.0223,223862.0
2018-04-26 12:30:00,36.95,36.97,36.93,36.95,230862.0,27.0223,27.0369,27.0077,27.0223,230862.0
2018-04-26 12:40:00,36.95,36.97,36.9,36.94,242265.0,27.0223,27.0369,26.9858,27.015,242265.0
2018-04-26 12:50:00,36.94,37.0,36.94,36.96,280790.0,27.015,27.0589,27.015,27.0296,280790.0
2018-04-26 13:00:00,36.97,36.99,36.96,36.98,294866.0,27.0369,27.0516,27.0296,27.0443,294866.0
2018-04-26 13:10:00,36.98,37.07,36.98,37.05,306362.0,27.0443,27.1101,27.0443,27.0955,306362.0
2018-04-26 13:20:00,37.05,37.06,36.97,36.98,259128.0,27.0955,27.1028,27.0369,27.0443,259128.0
2018-04-26 13:30:00,36.98,37.08,36.98,37.07,235052.0,27.0443,27.1174,27.0443,27.1101,235052.0
2018-04-26 13:40:00,37.06,37.09,37.04,37.09,116758.0,27.1028,27.1247,27.0881,27.1247,116758.0
2018-04-26 13:50:00,37.08,37.1,37.03,37.08,334997.0,27.1174,27.132,27.0808,27.1174,334997.0
2018-04-26 14:00:00,37.08,37.08,37.02,37.04,258532.0,27.1174,27.1174,27.0735,27.0881,258532.0
2018-04-26 14:10:00,37.04,37.06,37.02,37.05,335700.0,27.0881,27.1028,27.0735,27.0955,335700.0
2018-04-26 14:20:00,37.05,37.06,36.99,37.01,287098.0,27.0955,27.1028,27.0516,27.0662,287098.0
2018-04-26 14:30:00,37.0,37.06,37.0,37.05,310389.0,27.0589,27.1028,27.0589,27.0955,310389.0
2018-04-26 14:40:00,37.05,37.1,37.04,37.08,303796.0,27.0955,27.132,27.0881,27.1174,303796.0
2018-04-26 14:50:00,37.08,37.09,37.06,37.07,245922.0,27.1174,27.1247,27.1028,27.1101,245922.0
2018-04-26 15:00:00,37.07,37.08,37.02,37.02,296657.0,27.1101,27.1174,27.0735,27.0735,296657.0
2018-04-26 15:10:00,37.02,37.03,36.97,36.97,275240.0,27.0735,27.0808,27.0369,27.0369,275240.0
2018-04-26 15:20:00,36.98,36.98,36.88,36.89,309806.0,27.0443,27.0443,26.9711,26.9784,309806.0
2018-04-26 15:30:00,36.89,36.94,36.88,36.9,411917.0,26.9784,27.015,26.9711,26.9858,411917.0
2018-04-26 15:40:00,36.9,36.94,36.86,36.88,561451.0,26.9858,27.015,26.9565,26.9711,561451.0
2018-04-26 15:50:00,36.87,36.89,36.82,36.86,1640446.0,26.9638,26.9784,26.9272,26.9565,1640446.0
2018-04-27 09:30:00,36.75,36.91,36.7,36.87,632227.0,26.8761,26.9931,26.8395,26.9638,632227.0
2018-04-27 09:40:00,36.87,36.95,36.85,36.92,285555.0,26.9638,27.0223,26.9492,27.0004,285555.0
2018-04-27 09:50:00,36.93,36.96,36.82,36.85,372196.0,27.0077,27.0296,26.9272,26.9492,372196.0
2018-04-27 10:00:00,36.86,36.93,36.84,36.91,282901.0,26.9565,27.0077,26.9419,26.9931,282901.0
2018-04-27 10:10:00,36.92,36.93,36.86,36.9,298862.0,27.0004,27.0077,26.9565,26.9858,298862.0
2018-04-27 10:20:00,36.9,36.93,36.84,36.88,273771.0,26.9858,27.0077,26.9419,26.9711,273771.0
2018-04-27 10:30:00,36.88,36.91,36.85,36.9,206932.0,26.9711,26.9931,26.9492,26.9858,206932.0
2018-04-27 10:40:00,36.9,36.95,36.89,36.92,194176.0,26.9858,27.0223,26.9784,27.0004,194176.0
2018-04-27 10:50:00,36.91,37.0,36.89,36.99,243300.0,26.9931,27.0589,26.9784,27.0516,243300.0
2018-04-27 11:00:00,36.99,37.04,36.97,36.98,258349.0,27.0516,27.0881,27.0369,27.0443,258349.0
2018-04-27 11:10:00,36.98,37.0,36.94,36.99,238671.0,27.0443,27.0589,27.015,27.0516,238671.0
2018-04-27 11:20:00,36.99,37.05,36.98,37.03,300917.0,27.0516,27.0955,27.0443,27.0808,300917.0
2018-04-27 11:30:00,37.03,37.04,37.0,37.03,171743.0,27.0808,27.0881,27.0589,27.0808,171743.0
2018-04-27 11:40:00,37.04,37.04,37.01,37.02,143456.0,27.0881,27.0881,27.0662,27.0735,143456.0
2018-04-27 11:50:00,37.0,37.04,36.99,37.02,215478.0,27.0589,27.0881,27.0516,27.0735,215478.0
2018-04-27 12:00:00,37.03,37.06,37.01,37.02,206405.0,27.0808,27.1028,27.0662,27.0735,206405.0
2018-04-27 12:10:00,37.02,37.04,36.99,37.04,121680.0,27.0735,27.0881,27.0516,27.0881,121680.0
2018-04-27 12:20:00,37.03,37.06,37.0,37.05,177926.0,27.0808,27.1028,27.0589,27.0955,177926.0
2018-04-27 12:30:00,37.04,37.07,36.98,37.02,256245.0,27.0881,27.1101,27.0443,27.0735,256245.0
2018-04-27 12:40:00,37.02,37.06,36.98,37.04,163920.0,27.0735,27.1028,27.0443,27.0881,163920.0
2018-04-27 12:50:00,37.05,37.08,37.02,37.07,249297.0,27.0955,27.1174,27.0735,27.1101,249297.0
2018-04-27 13:00:00,37.08,37.09,37.05,37.08,144286.0,27.1174,27.1247,27.0955,27.1174,144286.0
2018-04-27 13:10:00,37.08,37.1,37.05,37.08,140372.0,27.1174,27.132,27.0955,27.1174,140372.0
2018-04-27 13:20:00,37.08,37.08,37.04,37.04,118046.0,27.1174,27.1174,27.0881,27.0881,118046.0
2018-04-27 13:30:00,37.04,37.07,37.02,37.05,151652.0,27.0881,27.1101,27.0735,27.0955,151652.0
2018-04-27 13:40:00,37.06,37.07,37.01,37.01,187413.0,27.1028,27.1101,27.0662,27.0662,187413.0
2018-04-27 13:50:00,37.01,37.06,37.01,37.05,146829.0,27.0662,27.1028,27.0662,27.0955,146829.0
2018-04-27 14:00:00,37.05,37.06,36.99,37.01,262108.0,27.0955,27.1028,27.0516,27.0662,262108.0
2018-04-27 14:10:00,37.02,37.04,37.0,37.02,153619.0,27.0735,27.0881,27.0589,27.0735,153619.0
2018-04-27 14:20:00,37.02,37.03,37.0,37.01,168969.0,27.0735,27.0808,27.0589,27.0662,168969.0
2018-04-27 14:30:00,37.01,37.04,36.99,37.04,182494.0,27.0662,27.0881,27.0516,27.0881,182494.0
2018-04-27 14:40:00,37.03,37.05,37.02,37.03,220244.0,27.0808,27.0955,27.0735,27.0808,220244.0
2018-04-27 14:50:00,37.03,37.11,37.02,37.1,321654.0,27.0808,27.1393,27.0735,27.132,321654.0
2018-04-27 15:00:00,37.11,37.11,37.07,37.09,272643.0,27.1393,27.1393,27.1101,27.1247,272643.0
2018-04-27 15:10:00,37.1,37.11,37.08,37.11,252931.0,27.132,27.1393,27.1174,27.1393,252931.0
2018-04-27 15:20:00,37.11,37.11,37.03,37.04,231062.0,27.1393,27.1393,27.0808,27.0881,231062.0
2018-04-27 15:30:00,37.04,37.07,37.02,37.05,292987.0,27.0881,27.1101,27.0735,27.0955,292987.0
2018-04-27 15:40:00,37.05,37.07,37.01,37.05,474059.0,27.0955,27.1101,27.0662,27.0955,474059.0
2018-04-27 15:50:00,37.06,37.1,37.0,37.02,1093772.0,27.1028,27.132,27.0589,27.0735,1093772.0
2018-04-30 09:30:00,37.13,37.18,37.02,37.02,612507.0,27.154,27.1905,27.0735,27.0735,612507.0
2018-04-30 09:40:00,37.02,37.16,37.02,37.07,362026.0,27.0735,27.1759,27.0735,27.1101,362026.0
2018-04-30 09:50:00,37.07,37.11,37.03,37.03,370712.0,27.1101,27.1393,27.0808,27.0808,370712.0
2018-04-30 10:00:00,37.03,37.05,37.0,37.04,338900.0,27.0808,27.0955,27.0589,27.0881,338900.0
2018-04-30 10:10:00,37.04,37.08,37.02,37.04,274328.0,27.0881,27.1174,27.0735,27.0881,274328.0
2018-04-30 10:20:00,37.04,37.04,36.97,37.04,463476.0,27.0881,27.0881,27.0369,27.0881,463476.0
2018-04-30 10:30:00,37.04,37.1,37.02,37.06,381116.0,27.0881,27.132,27.0735,27.1028,381116.0
2018-04-30 10:40:00,37.05,37.1,37.04,37.1,265985.0,27.0955,27.132,27.0881,27.132,265985.0
2018-04-30 10:50:00,37.09,37.11,37.06,37.11,248663.0,27.1247,27.1393,27.1028,27.1393,248663.0
2018-04-30 11:00:00,37.11,37.15,37.1,37.13,275758.0,27.1393,27.1686,27.132,27.154,275758.0
2018-04-30 11:10:00,37.13,37.15,37.1,37.12,275855.0,27.154,27.1686,27.132,27.1466,275855.0
2018-04-30 11:20:00,37.12,37.13,37.04,37.06,224847.0,27.1466,27.154,27.0881,27.1028,224847.0
2018-04-30 11:30:00,37.06,37.07,37.0,37.02,228092.0,27.1028,27.1101,27.0589,27.0735,228092.0
2018-04-30 11:40:00,37.02,37.03,36.92,36.92,259686.0,27.0735,27.0808,27.0004,27.0004,259686.0
2018-04-30 11:50:00,36.92,36.94,36.91,36.93,274365.0,27.0004,27.015,26.9931,27.0077,274365.0
2018-04-30 12:00:00,36.93,36.94,36.89,36.91,200782.0,27.0077,27.015,26.9784,26.9931,200782.0
2018-04-30 12:10:00,36.92,36.92,36.81,36.81,233662.0,27.0004,27.0004,26.9199,26.9199,233662.0
2018-04-30 12:20:00,36.82,36.88,36.81,36.88,184241.0,26.9272,26.9711,26.9199,26.9711,184241.0
2018-04-30 12:30:00,36.87,36.88,36.83,36.84,188686.0,26.9638,26.9711,26.9346,26.9419,188686.0
2018-04-30 12:40:00,36.85,36.86,36.83,36.83,273361.0,26.9492,26.9565,26.9346,26.9346,273361.0
2018-04-30 12:50:00,36.84,36.86,36.72,36.86,418131.0,26.9419,26.9565,26.8541,26.9565,418131.0
2018-04-30 13:00:00,36.86,36.89,36.84,36.87,193924.0,26.9565,26.9784,26.9419,26.9638,193924.0
2018-04-30 13:10:00,36.87,36.89,36.8,36.82,181320.0,26.9638,26.9784,26.9126,26.9272,181320.0
2018-04-30 13:20:00,36.81,36.87,36.81,36.85,146231.0,26.9199,26.9638,26.9199,26.9492,146231.0
2018-04-30 13:30:00,36.85,36.91,36.83,36.87,154133.0,26.9492,26.9931,26.9346,26.9638,154133.0
2018-04-30 13:40:00,36.88,36.9,36.87,36.89,151384.0,26.9711,26.9858,26.9638,26.9784,151384.0
2018-04-30 13:50:00,36.88,36.89,36.84,36.88,285842.0,26.9711,26.9784,26.9419,26.9711,285842.0
2018-04-30 14:00:00,36.88,36.88,36.74,36.75,355516.0,26.9711,26.9711,26.8687,26.8761,355516.0
2018-04-30 14:10:00,36.74,36.77,36.7,36.75,328030.0,26.8687,26.8907,26.8395,26.8761,328030.0
2018-04-30 14:20:00,36.74,36.79,36.74,36.77,310563.0,26.8687,26.9053,26.8687,26.8907,310563.0
2018-04-30 14:30:00,36.77,36.81,36.74,36.79,311417.0,26.8907,26.9199,26.8687,26.9053,311417.0
2018-04-30 14:40:00,36.79,36.8,36.78,36.79,309377.0,26.9053,26.9126,26.898,26.9053,309377.0
2018-04-30 14:50:00,36.79,36.88,36.78,36.84,595740.0,26.9053,26.9711,26.898,26.9419,595740.0
2018-04-30 15:00:00,36.84,36.87,36.83,36.86,455227.0,26.9419,26.9638,26.9346,26.9565,455227.0
2018-04-30 15:10:00,36.86,36.99,36.85,36.92,703164.0,26.9565,27.0516,26.9492,27.0004,703164.0
2018-04-30 15:20:00,36.93,36.94,36.82,36.84,757061.0,27.0077,27.015,26.9272,26.9419,757061.0
2018-04-30 15:30:00,36.83,36.89,36.82,36.86,677669.0,26.9346,26.9784,26.9272,26.9565,677669.0
2018-04-30 15:40:00,36.87,36.93,36.83,36.91,881394.0,26.9638,27.0077,26.9346,26.9931,881394.0
2018-04-30 15:50:00,36.9,36.91,36.4,36.61,2644936.0,26.9858,26.9931,26.6201,26.7737,2644936.0
2018-05-01 09:30:00,35.58,35.79,35.46,35.76,2284546.0,26.0204,26.174,25.9326,26.152,2284546.0
2018-05-01 09:40:00,35.75,36.05,35.75,35.88,1721878.0,26.1447,26.3641,26.1447,26.2398,1721878.0
2018-05-01 09:50:00,35.88,35.89,35.74,35.79,1077285.0,26.2398,26.2471,26.1374,26.174,1077285.0
2018-05-01 10:00:00,35.78,35.81,35.57,35.57,1294061.0,26.1667,26.1886,26.0131,26.0131,1294061.0
2018-05-01 10:10:00,35.58,35.59,35.26,35.47,2266315.0,26.0204,26.0277,25.7864,25.94,2266315.0
2018-05-01 10:20:00,35.47,35.47,35.2,35.24,1812668.0,25.94,25.94,25.7425,25.7718,1812668.0
2018-05-01 10:30:00,35.24,35.28,35.06,35.22,1616126.0,25.7718,25.801,25.6401,25.7571,1616126.0
2018-05-01 10:40:00,35.23,35.28,35.03,35.12,1248937.0,25.7644,25.801,25.6182,25.684,1248937.0
2018-05-01 10:50:00,35.12,35.14,34.92,34.94,1603372.0,25.684,25.6986,25.5377,25.5524,1603372.0
2018-05-01 11:00:00,34.94,34.96,34.83,34.92,1374727.0,25.5524,25.567,25.4719,25.5377,1374727.0
2018-05-01 11:10:00,34.93,35.04,34.9,34.91,933661.0,25.545,25.6255,25.5231,25.5304,933661.0
2018-05-01 11:20:00,34.91,34.92,34.74,34.75,953572.0,25.5304,25.5377,25.4061,25.4134,953572.0
2018-05-01 11:30:00,34.74,34.95,34.74,34.79,1271434.0,25.4061,25.5597,25.4061,25.4427,1271434.0
2018-05-01 11:40:00,34.79,34.8,34.67,34.7,703591.0,25.4427,25.45,25.3549,25.3768,703591.0
2018-05-01 11:50:00,34.7,34.72,34.64,34.7,998773.0,25.3768,25.3915,25.333,25.3768,998773.0
2018-05-01 12:00:00,34.7,34.82,34.69,34.8,602337.0,25.3768,25.4646,25.3695,25.45,602337.0
2018-05-01 12:10:00,34.8,34.93,34.79,34.93,1141496.0,25.45,25.545,25.4427,25.545,1141496.0
2018-05-01 12:20:00,34.93,35.03,34.89,35.02,780557.0,25.545,25.6182,25.5158,25.6109,780557.0
2018-05-01 12:30:00,35.02,35.07,34.98,35.06,633580.0,25.6109,25.6474,25.5816,25.6401,633580.0
2018-05-01 12:40:00,35.05,35.08,34.99,35.07,698781.0,25.6328,25.6547,25.5889,25.6474,698781.0
2018-05-01 12:50:00,35.08,35.23,35.04,35.21,781939.0,25.6547,25.7644,25.6255,25.7498,781939.0
2018-05-01 13:00:00,35.22,35.22,35.1,35.12,783104.0,25.7571,25.7571,25.6694,25.684,783104.0
2018-05-01 13:10:00,35.13,35.15,35.03,35.11,665879.0,25.6913,25.7059,25.6182,25.6767,665879.0
2018-05-01 13:20:00,35.11,35.12,35.05,35.05,497845.0,25.6767,25.684,25.6328,25.6328,497845.0
2018-05-01 13:30:00,35.05,35.1,35.03,35.07,466155.0,25.6328,25.6694,25.6182,25.6474,466155.0
2018-05-01 13:40:00,35.06,35.23,35.05,35.22,373378.0,25.6401,25.7644,25.6328,25.7571,373378.0
2018-05-01 13:50:00,35.22,35.24,35.16,35.22,409646.0,25.7571,25.7718,25.7133,25.7571,409646.0
2018-05-01 14:00:00,35.22,35.29,35.15,35.16,529750.0,25.7571,25.8083,25.7059,25.7133,529750.0
2018-05-01 14:10:00,35.16,35.2,35.14,35.16,456688.0,25.7133,25.7425,25.6986,25.7133,456688.0
2018-05-01 14:20:00,35.17,35.27,35.16,35.25,467056.0,25.7206,25.7937,25.7133,25.7791,467056.0
2018-05-01 14:30:00,35.25,35.26,35.13,35.14,513579.0,25.7791,25.7864,25.6913,25.6986,513579.0
2018-05-01 14:40:00,35.14,35.25,35.13,35.23,435479.0,25.6986,25.7791,25.6913,25.7644,435479.0
2018-05-01 14:50:00,35.23,35.23,35.03,35.07,925064.0,25.7644,25.7644,25.6182,25.6474,925064.0
2018-05-01 15:00:00,35.06,35.11,35.01,35.01,625657.0,25.6401,25.6767,25.6036,25.6036,625657.0
2018-05-01 15:10:00,35.01,35.06,34.99,35.02,777510.0,25.6036,25.6401,25.5889,25.6109,777510.0
2018-05-01 15:20:00,35.02,35.12,34.98,35.02,911518.0,25.6109,25.684,25.5816,25.6109,911518.0
2018-05-01 15:30:00,35.03,35.18,35.02,35.16,1732027.0,25.6182,25.7279,25.6109,25.7133,1732027.0
2018-05-01 15:40:00,35.16,35.29,35.16,35.26,1478844.0,25.7133,25.8083,25.7133,25.7864,1478844.0
2018-05-01 15:50:00,35.26,35.42,35.23,35.38,3438106.0,25.7864,25.9034,25.7644,25.8741,3438106.0
2018-05-02 09:30:00,35.17,35.34,35.07,35.29,1232053.0,25.7206,25.8449,25.6474,25.8083,1232053.0
2018-05-02 09:40:00,35.3,35.32,35.17,35.26,568099.0,25.8156,25.8303,25.7206,25.7864,568099.0
2018-05-02 09:50:00,35.25,35.37,35.22,35.26,513284.0,25.7791,25.8668,25.7571,25.7864,513284.0
2018-05-02 10:00:00,35.27,35.31,35.2,35.25,767218.0,25.7937,25.823,25.7425,25.7791,767218.0
2018-05-02 10:10:00,35.25,35.31,35.22,35.29,472042.0,25.7791,25.823,25.7571,25.8083,472042.0
2018-05-02 10:20:00,35.29,35.3,35.15,35.17,621297.0,25.8083,25.8156,25.7059,25.7206,621297.0
2018-05-02 10:30:00,35.17,35.17,35.07,35.11,680117.0,25.7206,25.7206,25.6474,25.6767,680117.0
2018-05-02 10:40:00,35.1,35.14,35.04,35.14,552192.0,25.6694,25.6986,25.6255,25.6986,552192.0
2018-05-02 10:50:00,35.14,35.18,35.09,35.18,612063.0,25.6986,25.7279,25.6621,25.7279,612063.0
2018-05-02 11:00:00,35.18,35.2,35.14,35.19,490169.0,25.7279,25.7425,25.6986,25.7352,490169.0
2018-05-02 11:10:00,35.2,35.22,35.13,35.15,707737.0,25.7425,25.7571,25.6913,25.7059,707737.0
2018-05-02 11:20:00,35.15,35.17,35.1,35.16,413506.0,25.7059,25.7206,25.6694,25.7133,413506.0
2018-05-02 11:30:00,35.16,35.16,35.11,35.16,379980.0,25.7133,25.7133,25.6767,25.7133,379980.0
2018-05-02 11:40:00,35.16,35.16,35.03,35.04,579395.0,25.7133,25.7133,25.6182,25.6255,579395.0
2018-05-02 11:50:00,35.04,35.08,34.99,35.07,676210.0,25.6255,25.6547,25.5889,25.6474,676210.0
2018-05-02 12:00:00,35.07,35.16,35.05,35.1,343046.0,25.6474,25.7133,25.6328,25.6694,343046.0
2018-05-02 12:10:00,35.11,35.17,35.09,35.11,434736.0,25.6767,25.7206,25.6621,25.6767,434736.0
2018-05-02 12:20:00,35.11,35.11,35.07,35.1,402154.0,25.6767,25.6767,25.6474,25.6694,402154.0
2018-05-02 12:30:00,35.1,35.11,35.03,35.04,302529.0,25.6694,25.6767,25.6182,25.6255,302529.0
2018-05-02 12:40:00,35.04,35.09,35.03,35.07,404909.0,25.6255,25.6621,25.6182,25.6474,404909.0
2018-05-02 12:50:00,35.06,35.08,35.05,35.08,295940.0,25.6401,25.6547,25.6328,25.6547,295940.0
2018-05-02 13:00:00,35.08,35.09,35.05,35.07,367232.0,25.6547,25.6621,25.6328,25.6474,367232.0
2018-05-02 13:10:00,35.07,35.1,35.06,35.09,277477.0,25.6474,25.6694,25.6401,25.6621,277477.0
2018-05-02 13:20:00,35.09,35.12,35.08,35.09,265947.0,25.6621,25.684,25.6547,25.6621,265947.0
2018-05-02 13:30:00,35.09,35.13,35.08,35.11,224695.0,25.6621,25.6913,25.6547,25.6767,224695.0
2018-05-02 13:40:00,35.11,35.13,35.1,35.12,208503.0,25.6767,25.6913,25.6694,25.684,208503.0
2018-05-02 13:50:00,35.12,35.18,35.07,35.16,412178.0,25.684,25.7279,25.6474,25.7133,412178.0
2018-05-02 14:00:00,35.16,35.28,35.15,35.21,505994.0,25.7133,25.801,25.7059,25.7498,505994.0
2018-05-02 14:10:00,35.21,35.22,35.11,35.13,363123.0,25.7498,25.7571,25.6767,25.6913,363123.0
2018-05-02 14:20:00,35.13,35.14,35.08,35.1,319669.0,25.6913,25.6986,25.6547,25.6694,319669.0
2018-05-02 14:30:00,35.1,35.14,35.04,35.04,326040.0,25.6694,25.6986,25.6255,25.6255,326040.0
2018-05-02 14:40:00,35.04,35.05,34.95,34.96,636482.0,25.6255,25.6328,25.5597,25.567,636482.0
2018-05-02 14:50:00,34.96,34.97,34.92,34.93,574072.0,25.567,25.5743,25.5377,25.545,574072.0
2018-05-02 15:00:00,34.92,34.95,34.91,34.94,581100.0,25.5377,25.5597,25.5304,25.5524,581100.0
2018-05-02 15:10:00,34.94,34.94,34.87,34.88,502470.0,25.5524,25.5524,25.5012,25.5085,502470.0
2018-05-02 15:20:00,34.87,34.88,34.8,34.86,680846.0,25.5012,25.5085,25.45,25.4939,680846.0
2018-05-02 15:30:00,34.86,34.86,34.76,34.78,968929.0,25.4939,25.4939,25.4207,25.4354,968929.0
2018-05-02 15:40:00,34.79,34.81,34.75,34.77,1207845.0,25.4427,25.4573,25.4134,25.428,1207845.0
2018-05-02 15:50:00,34.77,34.89,34.74,34.88,2858877.0,25.428,25.5158,25.4061,25.5085,2858877.0
2018-05-03 09:30:00,34.82,34.84,34.64,34.71,961715.0,25.4646,25.4792,25.333,25.3842,961715.0
2018-05-03 09:40:00,34.71,34.79,34.71,34.78,534388.0,25.3842,25.4427,25.3842,25.4354,534388.0
2018-05-03 09:50:00,34.77,34.79,34.71,34.75,505359.0,25.428,25.4427,25.3842,25.4134,505359.0
2018-05-03 10:00:00,34.74,34.75,34.67,34.71,596344.0,25.4061,25.4134,25.3549,25.3842,596344.0
2018-05-03 10:10:00,34.71,34.72,34.63,34.65,429369.0,25.3842,25.3915,25.3257,25.3403,429369.0
2018-05-03 10:20:00,34.64,34.66,34.54,34.59,670899.0,25.333,25.3476,25.2598,25.2964,670899.0
2018-05-03 10:30:00,34.59,34.61,34.47,34.51,726154.0,25.2964,25.311,25.2086,25.2379,726154.0
2018-05-03 10:40:00,34.52,34.6,34.49,34.58,526726.0,25.2452,25.3037,25.2233,25.2891,526726.0
2018-05-03 10:50:00,34.57,34.57,34.43,34.5,481484.0,25.2818,25.2818,25.1794,25.2306,481484.0
2018-05-03 11:00:00,34.5,34.57,34.48,34.54,470926.0,25.2306,25.2818,25.216,25.2598,470926.0
2018-05-03 11:10:00,34.54,34.6,34.48,34.51,346086.0,25.2598,25.3037,25.216,25.2379,346086.0
2018-05-03 11:20:00,34.51,34.51,34.42,34.46,443361.0,25.2379,25.2379,25.1721,25.2013,443361.0
2018-05-03 11:30:00,34.46,34.55,34.44,34.51,421140.0,25.2013,25.2671,25.1867,25.2379,421140.0
2018-05-03 11:40:00,34.51,34.53,34.42,34.52,382854.0,25.2379,25.2525,25.1721,25.2452,382854.0
2018-05-03 11:50:00,34.52,34.55,34.49,34.5,420712.0,25.2452,25.2671,25.2233,25.2306,420712.0
2018-05-03 12:00:00,34.49,34.56,34.49,34.52,315496.0,25.2233,25.2745,25.2233,25.2452,315496.0
2018-05-03 12:10:00,34.52,34.55,34.46,34.48,381683.0,25.2452,25.2671,25.2013,25.216,381683.0
2018-05-03 12:20:00,34.48,34.55,34.43,34.48,388749.0,25.216,25.2671,25.1794,25.216,388749.0
2018-05-03 12:30:00,34.48,34.65,34.48,34.63,314210.0,25.216,25.3403,25.216,25.3257,314210.0
2018-05-03 12:40:00,34.64,34.71,34.63,34.68,238069.0,25.333,25.3842,25.3257,25.3622,238069.0
2018-05-03 12:50:00,34.68,34.8,34.65,34.79,319211.0,25.3622,25.45,25.3403,25.4427,319211.0
2018-05-03 13:00:00,34.8,34.81,34.72,34.72,269277.0,25.45,25.4573,25.3915,25.3915,269277.0
2018-05-03 13:10:00,34.72,34.86,34.71,34.83,268974.0,25.3915,25.4939,25.3842,25.4719,268974.0
2018-05-03 13:20:00,34.83,34.84,34.76,34.79,259237.0,25.4719,25.4792,25.4207,25.4427,259237.0
2018-05-03 13:30:00,34.79,34.88,34.77,34.87,323891.0,25.4427,25.5085,25.428,25.5012,323891.0
2018-05-03 13:40:00,34.87,34.87,34.79,34.8,276223.0,25.5012,25.5012,25.4427,25.45,276223.0
2018-05-03 13:50:00,34.8,34.81,34.7,34.72,371512.0,25.45,25.4573,25.3768,25.3915,371512.0
2018-05-03 14:00:00,34.72,34.77,34.68,34.77,435157.0,25.3915,25.428,25.3622,25.428,435157.0
2018-05-03 14:10:00,34.77,34.81,34.71,34.76,305072.0,25.428,25.4573,25.3842,25.4207,305072.0
2018-05-03 14:20:00,34.76,34.79,34.73,34.78,190803.0,25.4207,25.4427,25.3988,25.4354,190803.0
2018-05-03 14:30:00,34.78,34.82,34.76,34.78,310483.0,25.4354,25.4646,25.4207,25.4354,310483.0
2018-05-03 14:40:00,34.77,34.78,34.69,34.71,393996.0,25.428,25.4354,25.3695,25.3842,393996.0
2018-05-03 14:50:00,34.72,34.75,34.67,34.7,258710.0,25.3915,25.4134,25.3549,25.3768,258710.0
2018-05-03 15:00:00,34.71,34.76,34.67,34.67,334777.0,25.3842,25.4207,25.3549,25.3549,334777.0
2018-05-03 15:10:00,34.68,34.72,34.66,34.69,334103.0,25.3622,25.3915,25.3476,25.3695,334103.0
2018-05-03 15:20:00,34.69,34.71,34.66,34.66,740041.0,25.3695,25.3842,25.3476,25.3476,740041.0
2018-05-03 15:30:00,34.66,34.71,34.64,34.7,686712.0,25.3476,25.3842,25.333,25.3768,686712.0
2018-05-03 15:40:00,34.7,34.75,34.68,34.75,919141.0,25.3768,25.4134,25.3622,25.4134,919141.0
2018-05-03 15:50:00,34.75,34.77,34.69,34.76,1491099.0,25.4134,25.428,25.3695,25.4207,1491099.0
2018-05-04 09:30:00,34.56,34.58,34.37,34.53,745930.0,25.2745,25.2891,25.1355,25.2525,745930.0
2018-05-04 09:40:00,34.53,34.54,34.38,34.44,660750.0,25.2525,25.2598,25.1428,25.1867,660750.0
2018-05-04 09:50:00,34.43,34.56,34.43,34.55,382869.0,25.1794,25.2745,25.1794,25.2671,382869.0
2018-05-04 10:00:00,34.55,34.55,34.48,34.55,482281.0,25.2671,25.2671,25.216,25.2671,482281.0
2018-05-04 10:10:00,34.55,34.61,34.52,34.58,546937.0,25.2671,25.311,25.2452,25.2891,546937.0
2018-05-04 10:20:00,34.58,34.64,34.54,34.64,381655.0,25.2891,25.333,25.2598,25.333,381655.0
2018-05-04 10:30:00,34.64,34.69,34.62,34.68,299752.0,25.333,25.3695,25.3183,25.3622,299752.0
2018-05-04 10:40:00,34.68,34.71,34.62,34.66,498373.0,25.3622,25.3842,25.3183,25.3476,498373.0
2018-05-04 10:50:00,34.66,34.73,34.66,34.68,295144.0,25.3476,25.3988,25.3476,25.3622,295144.0
2018-05-04 11:00:00,34.68,34.69,34.63,34.66,276409.0,25.3622,25.3695,25.3257,25.3476,276409.0
2018-05-04 11:10:00,34.67,34.7,34.65,34.69,245485.0,25.3549,25.3768,25.3403,25.3695,245485.0
2018-05-04 11:20:00,34.69,34.74,34.68,34.72,355845.0,25.3695,25.4061,25.3622,25.3915,355845.0
2018-05-04 11:30:00,34.71,34.77,34.7,34.71,241229.0,25.3842,25.428,25.3768,25.3842,241229.0
2018-05-04 11:40:00,34.72,34.77,34.71,34.76,536886.0,25.3915,25.428,25.3842,25.4207,536886.0
2018-05-04 11:50:00,34.76,34.76,34.69,34.72,356096.0,25.4207,25.4207,25.3695,25.3915,356096.0
2018-05-04 12:00:00,34.72,34.73,34.65,34.66,326429.0,25.3915,25.3988,25.3403,25.3476,326429.0
2018-05-04 12:10:00,34.66,34.71,34.62,34.71,370519.0,25.3476,25.3842,25.3183,25.3842,370519.0
2018-05-04 12:20:00,34.71,34.76,34.7,34.73,170401.0,25.3842,25.4207,25.3768,25.3988,170401.0
2018-05-04 12:30:00,34.73,34.75,34.73,34.75,228251.0,25.3988,25.4134,25.3988,25.4134,228251.0
2018-05-04 12:40:00,34.75,34.78,34.72,34.74,259378.0,25.4134,25.4354,25.3915,25.4061,259378.0
2018-05-04 12:50:00,34.74,34.81,34.73,34.79,271399.0,25.4061,25.4573,25.3988,25.4427,271399.0
2018-05-04 13:00:00,34.8,34.81,34.77,34.79,333660.0,25.45,25.4573,25.428,25.4427,333660.0
2018-05-04 13:10:00,34.79,34.84,34.78,34.82,238650.0,25.4427,25.4792,25.4354,25.4646,238650.0
2018-05-04 13:20:00,34.81,34.85,34.81,34.83,209496.0,25.4573,25.4865,25.4573,25.4719,209496.0
2018-05-04 13:30:00,34.83,34.86,34.8,34.83,254458.0,25.4719,25.4939,25.45,25.4719,254458.0
2018-05-04 13:40:00,34.82,34.84,34.77,34.79,153932.0,25.4646,25.4792,25.428,25.4427,153932.0
2018-05-04 13:50:00,34.78,34.86,34.78,34.86,160819.0,25.4354,25.4939,25.4354,25.4939,160819.0
2018-05-04 14:00:00,34.86,34.93,34.84,34.89,290635.0,25.4939,25.545,25.4792,25.5158,290635.0
2018-05-04 14:10:00,34.88,34.92,34.87,34.89,213402.0,25.5085,25.5377,25.5012,25.5158,213402.0
2018-05-04 14:20:00,34.89,34.98,34.89,34.97,234980.0,25.5158,25.5816,25.5158,25.5743,234980.0
2018-05-04 14:30:00,34.97,34.97,34.91,34.92,326896.0,25.5743,25.5743,25.5304,25.5377,326896.0
2018-05-04 14:40:00,34.93,35.0,34.92,34.97,166553.0,25.545,25.5962,25.5377,25.5743,166553.0
2018-05-04 14:50:00,34.97,34.99,34.92,34.93,218335.0,25.5743,25.5889,25.5377,25.545,218335.0
2018-05-04 15:00:00,34.93,34.98,34.92,34.96,233019.0,25.545,25.5816,25.5377,25.567,233019.0
2018-05-04 15:10:00,34.95,34.98,34.93,34.93,274547.0,25.5597,25.5816,25.545,25.545,274547.0
2018-05-04 15:20:00,34.94,34.94,34.9,34.93,255870.0,25.5524,25.5524,25.5231,25.545,255870.0
2018-05-04 15:30:00,34.92,34.94,34.87,34.87,407503.0,25.5377,25.5524,25.5012,25.5012,407503.0
2018-05-04 15:40:00,34.87,34.89,34.82,34.84,680753.0,25.5012,25.5158,25.4646,25.4792,680753.0
2018-05-04 15:50:00,34.83,34.86,34.78,34.84,1613907.0,25.4719,25.4939,25.4354,25.4792,1613907.0
2018-05-07 09:30:00,34.79,34.99,34.71,34.91,1306979.0,25.4427,25.5889,25.3842,25.5304,1306979.0
2018-05-07 09:40:00,34.9,35.01,34.89,35.0,488458.0,25.5231,25.6036,25.5158,25.5962,488458.0
2018-05-07 09:50:00,34.99,35.06,34.95,35.04,378153.0,25.5889,25.6401,25.5597,25.6255,378153.0
2018-05-07 10:00:00,35.04,35.07,34.96,35.0,413557.0,25.6255,25.6474,25.567,25.5962,413557.0
2018-05-07 10:10:00,35.0,35.06,34.99,35.04,367975.0,25.5962,25.6401,25.5889,25.6255,367975.0
2018-05-07 10:20:00,35.05,35.1,35.02,35.1,378398.0,25.6328,25.6694,25.6109,25.6694,378398.0
2018-05-07 10:30:00,35.09,35.1,34.99,35.03,371870.0,25.6621,25.6694,25.5889,25.6182,371870.0
2018-05-07 10:40:00,35.02,35.02,34.95,34.98,308274.0,25.6109,25.6109,25.5597,25.5816,308274.0
2018-05-07 10:50:00,34.97,34.99,34.9,34.94,254625.0,25.5743,25.5889,25.5231,25.5524,254625.0
2018-05-07 11:00:00,34.95,34.97,34.92,34.96,213678.0,25.5597,25.5743,25.5377,25.567,213678.0
2018-05-07 11:10:00,34.97,34.99,34.94,34.99,291548.0,25.5743,25.5889,25.5524,25.5889,291548.0
2018-05-07 11:20:00,34.99,35.02,34.94,34.99,299585.0,25.5889,25.6109,25.5524,25.5889,299585.0
2018-05-07 11:30:00,34.98,35.0,34.94,34.99,179586.0,25.5816,25.5962,25.5524,25.5889,179586.0
2018-05-07 11:40:00,34.99,35.01,34.92,34.93,304232.0,25.5889,25.6036,25.5377,25.545,304232.0
2018-05-07 11:50:00,34.93,34.96,34.92,34.94,260945.0,25.545,25.567,25.5377,25.5524,260945.0
2018-05-07 12:00:00,34.95,34.97,34.92,34.97,258203.0,25.5597,25.5743,25.5377,25.5743,258203.0
2018-05-07 12:10:00,34.97,35.03,34.96,35.02,198723.0,25.5743,25.6182,25.567,25.6109,198723.0
2018-05-07 12:20:00,35.03,35.04,34.99,35.01,213161.0,25.6182,25.6255,25.5889,25.6036,213161.0
2018-05-07 12:30:00,35.0,35.04,34.99,34.99,226440.0,25.5962,25.6255,25.5889,25.5889,226440.0
2018-05-07 12:40:00,35.0,35.02,34.95,34.98,163314.0,25.5962,25.6109,25.5597,25.5816,163314.0
2018-05-07 12:50:00,34.98,35.01,34.97,34.99,160521.0,25.5816,25.6036,25.5743,25.5889,160521.0
2018-05-07 13:00:00,35.0,35.03,34.98,35.02,225716.0,25.5962,25.6182,25.5816,25.6109,225716.0
2018-05-07 13:10:00,35.02,35.06,35.02,35.03,155267.0,25.6109,25.6401,25.6109,25.6182,155267.0
2018-05-07 13:20:00,35.02,35.09,35.02,35.08,200701.0,25.6109,25.6621,25.6109,25.6547,200701.0
2018-05-07 13:30:00,35.08,35.1,35.05,35.05,215738.0,25.6547,25.6694,25.6328,25.6328,215738.0
2018-05-07 13:40:00,35.05,35.1,35.05,35.09,253237.0,25.6328,25.6694,25.6328,25.6621,253237.0
2018-05-07 13:50:00,35.1,35.11,35.05,35.11,238441.0,25.6694,25.6767,25.6328,25.6767,238441.0
2018-05-07 14:00:00,35.11,35.12,35.06,35.08,261944.0,25.6767,25.684,25.6401,25.6547,261944.0
2018-05-07 14:10:00,35.08,35.12,35.07,35.11,302147.0,25.6547,25.684,25.6474,25.6767,302147.0
2018-05-07 14:20:00,35.12,35.13,35.09,35.11,238113.0,25.684,25.6913,25.6621,25.6767,238113.0
2018-05-07 14:30:00,35.11,35.13,35.05,35.05,271232.0,25.6767,25.6913,25.6328,25.6328,271232.0
2018-05-07 14:40:00,35.05,35.07,35.01,35.01,238836.0,25.6328,25.6474,25.6036,25.6036,238836.0
2018-05-07 14:50:00,35.02,35.02,34.95,34.95,212946.0,25.6109,25.6109,25.5597,25.5597,212946.0
2018-05-07 15:00:00,34.95,35.01,34.93,34.98,297039.0,25.5597,25.6036,25.545,25.5816,297039.0
2018-05-07 15:10:00,34.98,34.99,34.9,34.91,564625.0,25.5816,25.5889,25.5231,25.5304,564625.0
2018-05-07 15:20:00,34.9,34.92,34.85,34.91,318800.0,25.5231,25.5377,25.4865,25.5304,318800.0
2018-05-07 15:30:00,34.91,34.95,34.89,34.94,423996.0,25.5304,25.5597,25.5158,25.5524,423996.0
2018-05-07 15:40:00,34.93,34.97,34.9,34.94,522696.0,25.545,25.5743,25.5231,25.5524,522696.0
2018-05-07 15:50:00,34.94,34.95,34.9,34.93,884846.0,25.5524,25.5597,25.5231,25.545,884846.0
2018-05-08 09:30:00,34.91,34.91,34.71,34.83,989180.0,25.5304,25.5304,25.3842,25.4719,989180.0
2018-05-08 09:40:00,34.82,34.9,34.8,34.89,479997.0,25.4646,25.5231,25.45,25.5158,479997.0
2018-05-08 09:50:00,34.88,35.0,34.81,35.0,353280.0,25.5085,25.5962,25.4573,25.5962,353280.0
2018-05-08 10:00:00,34.99,35.08,34.95,35.08,421115.0,25.5889,25.6547,25.5597,25.6547,421115.0
2018-05-08 10:10:00,35.08,35.09,34.92,34.93,407346.0,25.6547,25.6621,25.5377,25.545,407346.0
2018-05-08 10:20:00,34.93,34.97,34.86,34.96,393472.0,25.545,25.5743,25.4939,25.567,393472.0
2018-05-08 10:30:00,34.95,35.06,34.94,35.02,404824.0,25.5597,25.6401,25.5524,25.6109,404824.0
2018-05-08 10:40:00,35.02,35.05,34.99,35.02,289232.0,25.6109,25.6328,25.5889,25.6109,289232.0
2018-05-08 10:50:00,35.01,35.02,34.93,34.95,359336.0,25.6036,25.6109,25.545,25.5597,359336.0
2018-05-08 11:00:00,34.96,34.99,34.84,34.84,459065.0,25.567,25.5889,25.4792,25.4792,459065.0
2018-05-08 11:10:00,34.85,35.03,34.84,35.02,300225.0,25.4865,25.6182,25.4792,25.6109,300225.0
2018-05-08 11:20:00,35.01,35.05,34.99,35.0,391262.0,25.6036,25.6328,25.5889,25.5962,391262.0
2018-05-08 11:30:00,35.0,35.0,34.89,34.9,255066.0,25.5962,25.5962,25.5158,25.5231,255066.0
2018-05-08 11:40:00,34.91,34.93,34.86,34.89,298377.0,25.5304,25.545,25.4939,25.5158,298377.0
2018-05-08 11:50:00,34.9,34.95,34.87,34.9,487935.0,25.5231,25.5597,25.5012,25.5231,487935.0
2018-05-08 12:00:00,34.9,34.99,34.9,34.99,568817.0,25.5231,25.5889,25.5231,25.5889,568817.0
2018-05-08 12:10:00,34.99,35.01,34.93,34.95,419420.0,25.5889,25.6036,25.545,25.5597,419420.0
2018-05-08 12:20:00,34.95,34.97,34.92,34.95,230949.0,25.5597,25.5743,25.5377,25.5597,230949.0
2018-05-08 12:30:00,34.95,35.01,34.95,34.97,235205.0,25.5597,25.6036,25.5597,25.5743,235205.0
2018-05-08 12:40:00,34.98,34.99,34.96,34.97,167094.0,25.5816,25.5889,25.567,25.5743,167094.0
2018-05-08 12:50:00,34.97,34.98,34.92,34.95,234054.0,25.5743,25.5816,25.5377,25.5597,234054.0
2018-05-08 13:00:00,34.94,34.98,34.93,34.93,185042.0,25.5524,25.5816,25.545,25.545,185042.0
2018-05-08 13:10:00,34.94,34.95,34.91,34.92,185394.0,25.5524,25.5597,25.5304,25.5377,185394.0
2018-05-08 13:20:00,34.93,34.98,34.92,34.96,160964.0,25.545,25.5816,25.5377,25.567,160964.0
2018-05-08 13:30:00,34.97,34.99,34.94,34.95,185778.0,25.5743,25.5889,25.5524,25.5597,185778.0
2018-05-08 13:40:00,34.95,34.99,34.93,34.98,159142.0,25.5597,25.5889,25.545,25.5816,159142.0
2018-05-08 13:50:00,34.98,34.99,34.92,34.95,212100.0,25.5816,25.5889,25.5377,25.5597,212100.0
2018-05-08 14:00:00,34.95,34.99,34.93,34.94,336332.0,25.5597,25.5889,25.545,25.5524,336332.0
2018-05-08 14:10:00,34.93,35.0,34.9,34.98,640343.0,25.545,25.5962,25.5231,25.5816,640343.0
2018-05-08 14:20:00,34.98,35.06,34.94,34.97,415642.0,25.5816,25.6401,25.5524,25.5743,415642.0
2018-05-08 14:30:00,34.97,34.99,34.91,34.92,264969.0,25.5743,25.5889,25.5304,25.5377,264969.0
2018-05-08 14:40:00,34.92,34.92,34.81,34.89,318727.0,25.5377,25.5377,25.4573,25.5158,318727.0
2018-05-08 14:50:00,34.9,34.96,34.86,34.86,671552.0,25.5231,25.567,25.4939,25.4939,671552.0
2018-05-08 15:00:00,34.87,34.9,34.83,34.88,334533.0,25.5012,25.5231,25.4719,25.5085,334533.0
2018-05-08 15:10:00,34.88,34.97,34.87,34.94,445568.0,25.5085,25.5743,25.5012,25.5524,445568.0
2018-05-08 15:20:00,34.94,35.03,34.94,35.02,393870.0,25.5524,25.6182,25.5524,25.6109,393870.0
2018-05-08 15:30:00,35.02,35.09,34.98,35.0,559394.0,25.6109,25.6621,25.5816,25.5962,559394.0
2018-05-08 15:40:00,34.99,35.05,34.96,34.97,540088.0,25.5889,25.6328,25.567,25.5743,540088.0
2018-05-08 15:50:00,34.98,35.03,34.94,34.99,1298079.0,25.5816,25.6182,25.5524,25.5889,1298079.0
2018-05-09 09:30:00,35.02,35.06,34.95,34.97,490479.0,25.6109,25.6401,25.5597,25.5743,490479.0
2018-05-09 09:40:00,34.97,34.98,34.89,34.93,385443.0,25.5743,25.5816,25.5158,25.545,385443.0
2018-05-09 09:50:00,34.93,34.98,34.9,34.91,1463678.0,25.545,25.5816,25.5231,25.5304,1463678.0
2018-05-09 10:00:00,34.91,34.95,34.87,34.9,524296.0,25.5304,25.5597,25.5012,25.5231,524296.0
2018-05-09 10:10:00,34.9,34.98,34.89,34.94,333928.0,25.5231,25.5816,25.5158,25.5524,333928.0
2018-05-09 10:20:00,34.93,34.97,34.9,34.97,484801.0,25.545,25.5743,25.5231,25.5743,484801.0
2018-05-09 10:30:00,34.97,35.02,34.95,34.99,513345.0,25.5743,25.6109,25.5597,25.5889,513345.0
2018-05-09 10:40:00,34.99,35.01,34.92,34.94,401163.0,25.5889,25.6036,25.5377,25.5524,401163.0
2018-05-09 10:50:00,34.94,34.95,34.9,34.94,412117.0,25.5524,25.5597,25.5231,25.5524,412117.0
2018-05-09 11:00:00,34.94,35.0,34.93,35.0,334496.0,25.5524,25.5962,25.545,25.5962,334496.0
2018-05-09 11:10:00,35.0,35.03,34.98,35.02,451516.0,25.5962,25.6182,25.5816,25.6109,451516.0
2018-05-09 11:20:00,35.03,35.09,35.01,35.09,286947.0,25.6182,25.6621,25.6036,25.6621,286947.0
2018-05-09 11:30:00,35.09,35.11,35.07,35.09,302589.0,25.6621,25.6767,25.6474,25.6621,302589.0
2018-05-09 11:40:00,35.09,35.13,35.08,35.08,234258.0,25.6621,25.6913,25.6547,25.6547,234258.0
2018-05-09 11:50:00,35.08,35.11,35.07,35.09,357644.0,25.6547,25.6767,25.6474,25.6621,357644.0
2018-05-09 12:00:00,35.09,35.11,35.06,35.07,180346.0,25.6621,25.6767,25.6401,25.6474,180346.0
2018-05-09 12:10:00,35.07,35.08,35.05,35.07,180041.0,25.6474,25.6547,25.6328,25.6474,180041.0
2018-05-09 12:20:00,35.07,35.21,35.06,35.2,279250.0,25.6474,25.7498,25.6401,25.7425,279250.0
2018-05-09 12:30:00,35.2,35.26,35.19,35.25,243515.0,25.7425,25.7864,25.7352,25.7791,243515.0
2018-05-09 12:40:00,35.25,35.37,35.24,35.37,317362.0,25.7791,25.8668,25.7718,25.8668,317362.0
2018-05-09 12:50:00,35.37,35.39,35.34,35.38,306528.0,25.8668,25.8815,25.8449,25.8741,306528.0
2018-05-09 13:00:00,35.38,35.41,35.32,35.33,261293.0,25.8741,25.8961,25.8303,25.8376,261293.0
2018-05-09 13:10:00,35.33,35.34,35.3,35.32,530537.0,25.8376,25.8449,25.8156,25.8303,530537.0
2018-05-09 13:20:00,35.32,35.33,35.29,35.32,215629.0,25.8303,25.8376,25.8083,25.8303,215629.0
2018-05-09 13:30:00,35.32,35.35,35.31,35.33,197669.0,25.8303,25.8522,25.823,25.8376,197669.0
2018-05-09 13:40:00,35.34,35.34,35.31,35.32,164265.0,25.8449,25.8449,25.823,25.8303,164265.0
2018-05-09 13:50:00,35.32,35.34,35.31,35.32,176038.0,25.8303,25.8449,25.823,25.8303,176038.0
2018-05-09 14:00:00,35.33,35.34,35.29,35.33,258010.0,25.8376,25.8449,25.8083,25.8376,258010.0
2018-05-09 14:10:00,35.33,35.35,35.28,35.28,390880.0,25.8376,25.8522,25.801,25.801,390880.0
2018-05-09 14:20:00,35.29,35.29,35.2,35.24,235741.0,25.8083,25.8083,25.7425,25.7718,235741.0
2018-05-09 14:30:00,35.24,35.29,35.24,35.25,219257.0,25.7718,25.8083,25.7718,25.7791,219257.0
2018-05-09 14:40:00,35.25,35.27,35.23,35.26,202291.0,25.7791,25.7937,25.7644,25.7864,202291.0
2018-05-09 14:50:00,35.26,35.29,35.21,35.23,279049.0,25.7864,25.8083,25.7498,25.7644,279049.0
2018-05-09 15:00:00,35.22,35.24,35.19,35.22,376869.0,25.7571,25.7718,25.7352,25.7571,376869.0
2018-05-09 15:10:00,35.22,35.22,35.14,35.16,414236.0,25.7571,25.7571,25.6986,25.7133,414236.0
2018-05-09 15:20:00,35.16,35.18,35.11,35.13,496951.0,25.7133,25.7279,25.6767,25.6913,496951.0
2018-05-09 15:30:00,35.13,35.16,35.12,35.15,532989.0,25.6913,25.7133,25.684,25.7059,532989.0
2018-05-09 15:40:00,35.15,35.15,35.11,35.15,632748.0,25.7059,25.7059,25.6767,25.7059,632748.0
2018-05-09 15:50:00,35.15,35.18,35.14,35.18,1298861.0,25.7059,25.7279,25.6986,25.7279,1298861.0
2018-05-10 09:30:00,35.0,35.22,34.89,35.2,850724.0,25.8446,26.0071,25.7634,25.9923,850724.0
2018-05-10 09:40:00,35.21,35.29,35.15,35.16,444542.0,25.9997,26.0587,25.9554,25.9628,444542.0
2018-05-10 09:50:00,35.16,35.31,35.16,35.18,723548.0,25.9628,26.0735,25.9628,25.9775,723548.0
2018-05-10 10:00:00,35.18,35.19,35.1,35.14,829976.0,25.9775,25.9849,25.9184,25.948,829976.0
2018-05-10 10:10:00,35.14,35.17,35.1,35.11,300107.0,25.948,25.9701,25.9184,25.9258,300107.0
2018-05-10 10:20:00,35.11,35.13,35.08,35.11,413240.0,25.9258,25.9406,25.9037,25.9258,413240.0
2018-05-10 10:30:00,35.11,35.12,35.03,35.05,291138.0,25.9258,25.9332,25.8668,25.8815,291138.0
2018-05-10 10:40:00,35.04,35.1,35.04,35.06,296847.0,25.8741,25.9184,25.8741,25.8889,296847.0
2018-05-10 10:50:00,35.06,35.07,35.02,35.02,182063.0,25.8889,25.8963,25.8594,25.8594,182063.0
2018-05-10 11:00:00,35.02,35.03,35.0,35.01,268633.0,25.8594,25.8668,25.8446,25.852,268633.0
2018-05-10 11:10:00,35.02,35.05,35.01,35.02,265279.0,25.8594,25.8815,25.852,25.8594,265279.0
2018-05-10 11:20:00,35.02,35.05,35.01,35.01,260499.0,25.8594,25.8815,25.852,25.852,260499.0
2018-05-10 11:30:00,35.01,35.02,34.95,34.98,345206.0,25.852,25.8594,25.8077,25.8298,345206.0
2018-05-10 11:40:00,34.98,35.05,34.98,35.03,284928.0,25.8298,25.8815,25.8298,25.8668,284928.0
2018-05-10 11:50:00,35.03,35.05,35.02,35.04,237795.0,25.8668,25.8815,25.8594,25.8741,237795.0
2018-05-10 12:00:00,35.04,35.07,35.0,35.06,563781.0,25.8741,25.8963,25.8446,25.8889,563781.0
2018-05-10 12:10:00,35.06,35.12,35.06,35.1,255432.0,25.8889,25.9332,25.8889,25.9184,255432.0
2018-05-10 12:20:00,35.11,35.14,35.07,35.13,355189.0,25.9258,25.948,25.8963,25.9406,355189.0
2018-05-10 12:30:00,35.14,35.14,35.1,35.11,352863.0,25.948,25.948,25.9184,25.9258,352863.0
2018-05-10 12:40:00,35.11,35.11,35.05,35.06,393571.0,25.9258,25.9258,25.8815,25.8889,393571.0
2018-05-10 12:50:00,35.06,35.07,35.01,35.03,248180.0,25.8889,25.8963,25.852,25.8668,248180.0
2018-05-10 13:00:00,35.03,35.12,35.03,35.09,327111.0,25.8668,25.9332,25.8668,25.9111,327111.0
2018-05-10 13:10:00,35.09,35.11,35.06,35.08,224308.0,25.9111,25.9258,25.8889,25.9037,224308.0
2018-05-10 13:20:00,35.07,35.08,35.03,35.04,292510.0,25.8963,25.9037,25.8668,25.8741,292510.0
2018-05-10 13:30:00,35.04,35.07,35.02,35.05,521239.0,25.8741,25.8963,25.8594,25.8815,521239.0
2018-05-10 13:40:00,35.05,35.08,35.03,35.05,264185.0,25.8815,25.9037,25.8668,25.8815,264185.0
2018-05-10 13:50:00,35.05,35.07,35.02,35.04,273462.0,25.8815,25.8963,25.8594,25.8741,273462.0
2018-05-10 14:00:00,35.04,35.04,34.95,34.99,610547.0,25.8741,25.8741,25.8077,25.8372,610547.0
2018-05-10 14:10:00,35.0,35.01,34.97,35.0,244785.0,25.8446,25.852,25.8225,25.8446,244785.0
2018-05-10 14:20:00,34.99,35.03,34.98,35.0,265635.0,25.8372,25.8668,25.8298,25.8446,265635.0
2018-05-10 14:30:00,35.0,35.05,34.95,34.95,1567610.0,25.8446,25.8815,25.8077,25.8077,1567610.0
2018-05-10 14:40:00,34.95,35.06,34.93,35.05,587353.0,25.8077,25.8889,25.7929,25.8815,587353.0
2018-05-10 14:50:00,35.05,35.1,35.04,35.05,253662.0,25.8815,25.9184,25.8741,25.8815,253662.0
2018-05-10 15:00:00,35.06,35.11,35.03,35.05,451749.0,25.8889,25.9258,25.8668,25.8815,451749.0
2018-05-10 15:10:00,35.05,35.08,35.0,35.02,513506.0,25.8815,25.9037,25.8446,25.8594,513506.0
2018-05-10 15:20:00,35.02,35.04,35.0,35.02,297328.0,25.8594,25.8741,25.8446,25.8594,297328.0
2018-05-10 15:30:00,35.01,35.02,34.98,35.0,639877.0,25.852,25.8594,25.8298,25.8446,639877.0
2018-05-10 15:40:00,35.0,35.05,34.99,35.05,751983.0,25.8446,25.8815,25.8372,25.8815,751983.0
2018-05-10 15:50:00,35.05,35.08,34.99,35.03,1324910.0,25.8815,25.9037,25.8372,25.8668,1324910.0
2018-05-11 09:30:00,35.13,35.44,35.07,35.4,806112.0,25.9406,26.1695,25.8963,26.14,806112.0
2018-05-11 09:40:00,35.4,35.45,35.35,35.38,650447.0,26.14,26.1769,26.1031,26.1252,650447.0
2018-05-11 09:50:00,35.38,35.38,35.28,35.35,392755.0,26.1252,26.1252,26.0514,26.1031,392755.0
2018-05-11 10:00:00,35.36,35.41,35.33,35.38,340030.0,26.1104,26.1474,26.0883,26.1252,340030.0
2018-05-11 10:10:00,35.38,35.39,35.31,35.34,252459.0,26.1252,26.1326,26.0735,26.0957,252459.0
2018-05-11 10:20:00,35.34,35.39,35.33,35.38,406348.0,26.0957,26.1326,26.0883,26.1252,406348.0
2018-05-11 10:30:00,35.38,35.4,35.35,35.37,242383.0,26.1252,26.14,26.1031,26.1178,242383.0
2018-05-11 10:40:00,35.38,35.38,35.29,35.29,236199.0,26.1252,26.1252,26.0587,26.0587,236199.0
2018-05-11 10:50:00,35.29,35.34,35.26,35.33,287317.0,26.0587,26.0957,26.0366,26.0883,287317.0
2018-05-11 11:00:00,35.33,35.34,35.29,35.29,118796.0,26.0883,26.0957,26.0587,26.0587,118796.0
2018-05-11 11:10:00,35.3,35.33,35.28,35.3,196544.0,26.0661,26.0883,26.0514,26.0661,196544.0
2018-05-11 11:20:00,35.31,35.33,35.28,35.3,189803.0,26.0735,26.0883,26.0514,26.0661,189803.0
2018-05-11 11:30:00,35.29,35.31,35.22,35.22,253437.0,26.0587,26.0735,26.0071,26.0071,253437.0
2018-05-11 11:40:00,35.22,35.24,35.17,35.18,223940.0,26.0071,26.0218,25.9701,25.9775,223940.0
2018-05-11 11:50:00,35.18,35.21,35.15,35.2,284467.0,25.9775,25.9997,25.9554,25.9923,284467.0
2018-05-11 12:00:00,35.2,35.26,35.19,35.23,218898.0,25.9923,26.0366,25.9849,26.0144,218898.0
2018-05-11 12:10:00,35.23,35.27,35.2,35.27,304745.0,26.0144,26.044,25.9923,26.044,304745.0
2018-05-11 12:20:00,35.26,35.27,35.21,35.23,150095.0,26.0366,26.044,25.9997,26.0144,150095.0
2018-05-11 12:30:00,35.23,35.25,35.21,35.22,105198.0,26.0144,26.0292,25.9997,26.0071,105198.0
2018-05-11 12:40:00,35.22,35.27,35.21,35.27,186876.0,26.0071,26.044,25.9997,26.044,186876.0
2018-05-11 12:50:00,35.27,35.31,35.25,35.3,185984.0,26.044,26.0735,26.0292,26.0661,185984.0
2018-05-11 13:00:00,35.3,35.32,35.28,35.32,139334.0,26.0661,26.0809,26.0514,26.0809,139334.0
2018-05-11 13:10:00,35.32,35.32,35.28,35.3,474989.0,26.0809,26.0809,26.0514,26.0661,474989.0
2018-05-11 13:20:00,35.3,35.33,35.29,35.31,302594.0,26.0661,26.0883,26.0587,26.0735,302594.0
2018-05-11 13:30:00,35.31,35.32,35.28,35.28,153623.0,26.0735,26.0809,26.0514,26.0514,153623.0
2018-05-11 13:40:00,35.28,35.29,35.24,35.27,162599.0,26.0514,26.0587,26.0218,26.044,162599.0
2018-05-11 13:50:00,35.28,35.34,35.27,35.33,152891.0,26.0514,26.0957,26.044,26.0883,152891.0
2018-05-11 14:00:00,35.33,35.33,35.2,35.2,250801.0,26.0883,26.0883,25.9923,25.9923,250801.0
2018-05-11 14:10:00,35.2,35.27,35.12,35.24,321322.0,25.9923,26.044,25.9332,26.0218,321322.0
2018-05-11 14:20:00,35.24,35.43,35.24,35.43,643408.0,26.0218,26.1621,26.0218,26.1621,643408.0
2018-05-11 14:30:00,35.42,35.51,35.41,35.51,669919.0,26.1547,26.2212,26.1474,26.2212,669919.0
2018-05-11 14:40:00,35.5,35.53,35.45,35.48,605182.0,26.2138,26.236,26.1769,26.199,605182.0
2018-05-11 14:50:00,35.47,35.5,35.43,35.48,463403.0,26.1917,26.2138,26.1621,26.199,463403.0
2018-05-11 15:00:00,35.48,35.54,35.47,35.53,481683.0,26.199,26.2434,26.1917,26.236,481683.0
2018-05-11 15:10:00,35.53,35.56,35.51,35.55,661681.0,26.236,26.2581,26.2212,26.2507,661681.0
2018-05-11 15:20:00,35.55,35.56,35.48,35.51,705130.0,26.2507,26.2581,26.199,26.2212,705130.0
2018-05-11 15:30:00,35.51,35.55,35.48,35.54,652047.0,26.2212,26.2507,26.199,26.2434,652047.0
2018-05-11 15:40:00,35.54,35.54,35.47,35.49,657991.0,26.2434,26.2434,26.1917,26.2064,657991.0
2018-05-11 15:50:00,35.5,35.54,35.45,35.52,1971134.0,26.2138,26.2434,26.1769,26.2286,1971134.0
2018-05-14 09:30:00,35.54,35.7,35.49,35.66,610580.0,26.2434,26.3615,26.2064,26.332,610580.0
2018-05-14 09:40:00,35.66,35.81,35.65,35.8,474469.0,26.332,26.4427,26.3246,26.4353,474469.0
2018-05-14 09:50:00,35.8,35.92,35.74,35.87,953344.0,26.4353,26.524,26.391,26.487,953344.0
2018-05-14 10:00:00,35.88,35.88,35.73,35.77,370506.0,26.4944,26.4944,26.3837,26.4132,370506.0
2018-05-14 10:10:00,35.78,35.79,35.7,35.73,378923.0,26.4206,26.428,26.3615,26.3837,378923.0
2018-05-14 10:20:00,35.72,35.86,35.72,35.86,491196.0,26.3763,26.4796,26.3763,26.4796,491196.0
2018-05-14 10:30:00,35.86,35.93,35.8,35.88,1482563.0,26.4796,26.5313,26.4353,26.4944,1482563.0
2018-05-14 10:40:00,35.88,35.91,35.78,35.82,532864.0,26.4944,26.5166,26.4206,26.4501,532864.0
2018-05-14 10:50:00,35.81,35.86,35.78,35.84,404002.0,26.4427,26.4796,26.4206,26.4649,404002.0
2018-05-14 11:00:00,35.84,35.89,35.83,35.88,380756.0,26.4649,26.5018,26.4575,26.4944,380756.0
2018-05-14 11:10:00,35.88,35.88,35.84,35.84,311396.0,26.4944,26.4944,26.4649,26.4649,311396.0
2018-05-14 11:20:00,35.84,35.88,35.8,35.8,264896.0,26.4649,26.4944,26.4353,26.4353,264896.0
2018-05-14 11:30:00,35.8,35.85,35.8,35.8,215030.0,26.4353,26.4723,26.4353,26.4353,215030.0
2018-05-14 11:40:00,35.8,35.83,35.77,35.8,210571.0,26.4353,26.4575,26.4132,26.4353,210571.0
2018-05-14 11:50:00,35.8,35.87,35.78,35.86,297374.0,26.4353,26.487,26.4206,26.4796,297374.0
2018-05-14 12:00:00,35.86,35.9,35.83,35.85,256695.0,26.4796,26.5092,26.4575,26.4723,256695.0
2018-05-14 12:10:00,35.85,35.87,35.83,35.84,225743.0,26.4723,26.487,26.4575,26.4649,225743.0
2018-05-14 12:20:00,35.85,35.87,35.82,35.86,188449.0,26.4723,26.487,26.4501,26.4796,188449.0
2018-05-14 12:30:00,35.85,35.88,35.84,35.85,190519.0,26.4723,26.4944,26.4649,26.4723,190519.0
2018-05-14 12:40:00,35.85,35.85,35.8,35.84,176709.0,26.4723,26.4723,26.4353,26.4649,176709.0
2018-05-14 12:50:00,35.84,35.84,35.77,35.77,143089.0,26.4649,26.4649,26.4132,26.4132,143089.0
2018-05-14 13:00:00,35.77,35.81,35.76,35.8,174343.0,26.4132,26.4427,26.4058,26.4353,174343.0
2018-05-14 13:10:00,35.79,35.82,35.77,35.79,170713.0,26.428,26.4501,26.4132,26.428,170713.0
2018-05-14 13:20:00,35.79,35.86,35.78,35.85,615992.0,26.428,26.4796,26.4206,26.4723,615992.0
2018-05-14 13:30:00,35.85,35.85,35.79,35.85,164074.0,26.4723,26.4723,26.428,26.4723,164074.0
2018-05-14 13:40:00,35.85,35.87,35.83,35.84,413190.0,26.4723,26.487,26.4575,26.4649,413190.0
2018-05-14 13:50:00,35.84,35.86,35.82,35.86,194793.0,26.4649,26.4796,26.4501,26.4796,194793.0
2018-05-14 14:00:00,35.85,35.86,35.75,35.77,345133.0,26.4723,26.4796,26.3984,26.4132,345133.0
2018-05-14 14:10:00,35.76,35.8,35.74,35.77,255748.0,26.4058,26.4353,26.391,26.4132,255748.0
2018-05-14 14:20:00,35.78,35.8,35.77,35.79,211241.0,26.4206,26.4353,26.4132,26.428,211241.0
2018-05-14 14:30:00,35.79,35.82,35.79,35.8,260240.0,26.428,26.4501,26.428,26.4353,260240.0
2018-05-14 14:40:00,35.8,35.81,35.77,35.79,249970.0,26.4353,26.4427,26.4132,26.428,249970.0
2018-05-14 14:50:00,35.8,35.84,35.78,35.82,363832.0,26.4353,26.4649,26.4206,26.4501,363832.0
2018-05-14 15:00:00,35.83,35.83,35.79,35.82,242400.0,26.4575,26.4575,26.428,26.4501,242400.0
2018-05-14 15:10:00,35.83,35.86,35.82,35.83,336764.0,26.4575,26.4796,26.4501,26.4575,336764.0
2018-05-14 15:20:00,35.83,35.86,35.8,35.85,325513.0,26.4575,26.4796,26.4353,26.4723,325513.0
2018-05-14 15:30:00,35.86,35.86,35.8,35.82,457378.0,26.4796,26.4796,26.4353,26.4501,457378.0
2018-05-14 15:40:00,35.82,35.83,35.77,35.8,464034.0,26.4501,26.4575,26.4132,26.4353,464034.0
2018-05-14 15:50:00,35.8,35.88,35.79,35.86,2237232.0,26.4353,26.4944,26.428,26.4796,2237232.0
2018-05-15 09:30:00,35.76,35.78,35.67,35.68,862199.0,26.4058,26.4206,26.3393,26.3467,862199.0
2018-05-15 09:40:00,35.67,35.73,35.64,35.66,368540.0,26.3393,26.3837,26.3172,26.332,368540.0
2018-05-15 09:50:00,35.66,35.71,35.58,35.69,439532.0,26.332,26.3689,26.2729,26.3541,439532.0
2018-05-15 10:00:00,35.7,35.73,35.67,35.68,428732.0,26.3615,26.3837,26.3393,26.3467,428732.0
2018-05-15 10:10:00,35.68,35.72,35.64,35.66,365247.0,26.3467,26.3763,26.3172,26.332,365247.0
2018-05-15 10:20:00,35.66,35.67,35.62,35.64,567004.0,26.332,26.3393,26.3024,26.3172,567004.0
2018-05-15 10:30:00,35.64,35.74,35.63,35.7,294059.0,26.3172,26.391,26.3098,26.3615,294059.0
2018-05-15 10:40:00,35.7,35.74,35.67,35.7,455435.0,26.3615,26.391,26.3393,26.3615,455435.0
2018-05-15 10:50:00,35.71,35.72,35.63,35.64,301656.0,26.3689,26.3763,26.3098,26.3172,301656.0
2018-05-15 11:00:00,35.64,35.68,35.59,35.61,283872.0,26.3172,26.3467,26.2803,26.295,283872.0
2018-05-15 11:10:00,35.6,35.63,35.58,35.63,296507.0,26.2877,26.3098,26.2729,26.3098,296507.0
2018-05-15 11:20:00,35.63,35.63,35.58,35.59,249450.0,26.3098,26.3098,26.2729,26.2803,249450.0
2018-05-15 11:30:00,35.6,35.61,35.56,35.6,200791.0,26.2877,26.295,26.2581,26.2877,200791.0
2018-05-15 11:40:00,35.61,35.64,35.59,35.63,331816.0,26.295,26.3172,26.2803,26.3098,331816.0
2018-05-15 11:50:00,35.63,35.64,35.55,35.57,353294.0,26.3098,26.3172,26.2507,26.2655,353294.0
2018-05-15 12:00:00,35.56,35.57,35.49,35.52,520139.0,26.2581,26.2655,26.2064,26.2286,520139.0
2018-05-15 12:10:00,35.52,35.56,35.48,35.56,429777.0,26.2286,26.2581,26.199,26.2581,429777.0
2018-05-15 12:20:00,35.56,35.59,35.54,35.59,240588.0,26.2581,26.2803,26.2434,26.2803,240588.0
2018-05-15 12:30:00,35.58,35.63,35.57,35.62,157797.0,26.2729,26.3098,26.2655,26.3024,157797.0
2018-05-15 12:40:00,35.63,35.65,35.61,35.65,299151.0,26.3098,26.3246,26.295,26.3246,299151.0
2018-05-15 12:50:00,35.65,35.69,35.62,35.65,283810.0,26.3246,26.3541,26.3024,26.3246,283810.0
2018-05-15 13:00:00,35.65,35.66,35.62,35.64,329122.0,26.3246,26.332,26.3024,26.3172,329122.0
2018-05-15 13:10:00,35.64,35.64,35.57,35.59,193952.0,26.3172,26.3172,26.2655,26.2803,193952.0
2018-05-15 13:20:00,35.59,35.61,35.55,35.58,267273.0,26.2803,26.295,26.2507,26.2729,267273.0
2018-05-15 13:30:00,35.57,35.59,35.54,35.55,145995.0,26.2655,26.2803,26.2434,26.2507,145995.0
2018-05-15 13:40:00,35.55,35.6,35.55,35.59,266230.0,26.2507,26.2877,26.2507,26.2803,266230.0
2018-05-15 13:50:00,35.6,35.6,35.52,35.52,329653.0,26.2877,26.2877,26.2286,26.2286,329653.0
2018-05-15 14:00:00,35.53,35.6,35.53,35.59,214997.0,26.236,26.2877,26.236,26.2803,214997.0
2018-05-15 14:10:00,35.59,35.63,35.57,35.61,430220.0,26.2803,26.3098,26.2655,26.295,430220.0
2018-05-15 14:20:00,35.62,35.64,35.55,35.59,522488.0,26.3024,26.3172,26.2507,26.2803,522488.0
2018-05-15 14:30:00,35.59,35.68,35.59,35.63,411947.0,26.2803,26.3467,26.2803,26.3098,411947.0
2018-05-15 14:40:00,35.64,35.65,35.58,35.6,347482.0,26.3172,26.3246,26.2729,26.2877,347482.0
2018-05-15 14:50:00,35.6,35.64,35.59,35.6,329005.0,26.2877,26.3172,26.2803,26.2877,329005.0
2018-05-15 15:00:00,35.61,35.63,35.56,35.57,262187.0,26.295,26.3098,26.2581,26.2655,262187.0
2018-05-15 15:10:00,35.57,35.61,35.55,35.58,275786.0,26.2655,26.295,26.2507,26.2729,275786.0
2018-05-15 15:20:00,35.59,35.61,35.56,35.57,289061.0,26.2803,26.295,26.2581,26.2655,289061.0
2018-05-15 15:30:00,35.57,35.62,35.56,35.62,294117.0,26.2655,26.3024,26.2581,26.3024,294117.0
2018-05-15 15:40:00,35.62,35.64,35.56,35.57,515041.0,26.3024,26.3172,26.2581,26.2655,515041.0
2018-05-15 15:50:00,35.57,35.69,35.57,35.69,881650.0,26.2655,26.3541,26.2655,26.3541,881650.0
2018-05-16 09:30:00,35.73,35.79,35.65,35.77,634877.0,26.3837,26.428,26.3246,26.4132,634877.0
2018-05-16 09:40:00,35.78,35.8,35.7,35.72,431262.0,26.4206,26.4353,26.3615,26.3763,431262.0
2018-05-16 09:50:00,35.73,35.73,35.67,35.71,342157.0,26.3837,26.3837,26.3393,26.3689,342157.0
2018-05-16 10:00:00,35.72,35.78,35.7,35.72,249182.0,26.3763,26.4206,26.3615,26.3763,249182.0
2018-05-16 10:10:00,35.73,35.8,35.66,35.8,342661.0,26.3837,26.4353,26.332,26.4353,342661.0
2018-05-16 10:20:00,35.8,35.8,35.72,35.73,290180.0,26.4353,26.4353,26.3763,26.3837,290180.0
2018-05-16 10:30:00,35.74,35.75,35.69,35.7,239040.0,26.391,26.3984,26.3541,26.3615,239040.0
2018-05-16 10:40:00,35.7,35.75,35.69,35.73,230988.0,26.3615,26.3984,26.3541,26.3837,230988.0
2018-05-16 10:50:00,35.74,35.75,35.67,35.69,246111.0,26.391,26.3984,26.3393,26.3541,246111.0
2018-05-16 11:00:00,35.68,35.7,35.65,35.66,333619.0,26.3467,26.3615,26.3246,26.332,333619.0
2018-05-16 11:10:00,35.66,35.7,35.65,35.7,433533.0,26.332,26.3615,26.3246,26.3615,433533.0
2018-05-16 11:20:00,35.7,35.72,35.57,35.62,525081.0,26.3615,26.3763,26.2655,26.3024,525081.0
2018-05-16 11:30:00,35.62,35.65,35.6,35.65,202381.0,26.3024,26.3246,26.2877,26.3246,202381.0
2018-05-16 11:40:00,35.65,35.72,35.63,35.71,254390.0,26.3246,26.3763,26.3098,26.3689,254390.0
2018-05-16 11:50:00,35.71,35.71,35.67,35.69,196809.0,26.3689,26.3689,26.3393,26.3541,196809.0
2018-05-16 12:00:00,35.69,35.77,35.67,35.74,249179.0,26.3541,26.4132,26.3393,26.391,249179.0
2018-05-16 12:10:00,35.75,35.76,35.72,35.73,205532.0,26.3984,26.4058,26.3763,26.3837,205532.0
2018-05-16 12:20:00,35.72,35.76,35.72,35.75,155414.0,26.3763,26.4058,26.3763,26.3984,155414.0
2018-05-16 12:30:00,35.75,35.81,35.74,35.79,257937.0,26.3984,26.4427,26.391,26.428,257937.0
2018-05-16 12:40:00,35.79,35.8,35.75,35.77,315099.0,26.428,26.4353,26.3984,26.4132,315099.0
2018-05-16 12:50:00,35.77,35.8,35.74,35.75,228676.0,26.4132,26.4353,26.391,26.3984,228676.0
2018-05-16 13:00:00,35.76,35.79,35.75,35.76,193439.0,26.4058,26.428,26.3984,26.4058,193439.0
2018-05-16 13:10:00,35.75,35.78,35.74,35.76,137999.0,26.3984,26.4206,26.391,26.4058,137999.0
2018-05-16 13:20:00,35.77,35.8,35.76,35.77,134952.0,26.4132,26.4353,26.4058,26.4132,134952.0
2018-05-16 13:30:00,35.78,35.82,35.78,35.8,180755.0,26.4206,26.4501,26.4206,26.4353,180755.0
2018-05-16 13:40:00,35.8,35.82,35.76,35.78,352520.0,26.4353,26.4501,26.4058,26.4206,352520.0
2018-05-16 13:50:00,35.78,35.85,35.77,35.85,277797.0,26.4206,26.4723,26.4132,26.4723,277797.0
2018-05-16 14:00:00,35.85,35.88,35.82,35.86,189573.0,26.4723,26.4944,26.4501,26.4796,189573.0
2018-05-16 14:10:00,35.86,35.87,35.83,35.84,191330.0,26.4796,26.487,26.4575,26.4649,191330.0
2018-05-16 14:20:00,35.84,35.84,35.79,35.81,177345.0,26.4649,26.4649,26.428,26.4427,177345.0
2018-05-16 14:30:00,35.81,35.82,35.77,35.79,174458.0,26.4427,26.4501,26.4132,26.428,174458.0
2018-05-16 14:40:00,35.78,35.8,35.78,35.78,185735.0,26.4206,26.4353,26.4206,26.4206,185735.0
2018-05-16 14:50:00,35.78,35.79,35.76,35.77,190902.0,26.4206,26.428,26.4058,26.4132,190902.0
2018-05-16 15:00:00,35.77,35.77,35.72,35.73,238165.0,26.4132,26.4132,26.3763,26.3837,238165.0
2018-05-16 15:10:00,35.72,35.73,35.68,35.7,169571.0,26.3763,26.3837,26.3467,26.3615,169571.0
2018-05-16 15:20:00,35.69,35.72,35.68,35.69,277389.0,26.3541,26.3763,26.3467,26.3541,277389.0
2018-05-16 15:30:00,35.7,35.7,35.65,35.69,281065.0,26.3615,26.3615,26.3246,26.3541,281065.0
2018-05-16 15:40:00,35.68,35.69,35.59,35.61,415670.0,26.3467,26.3541,26.2803,26.295,415670.0
2018-05-16 15:50:00,35.61,35.69,35.6,35.68,858362.0,26.295,26.3541,26.2877,26.3467,858362.0
2018-05-17 09:30:00,35.63,35.68,35.56,35.59,556782.0,26.3098,26.3467,26.2581,26.2803,556782.0
2018-05-17 09:40:00,35.59,35.61,35.44,35.49,353481.0,26.2803,26.295,26.1695,26.2064,353481.0
2018-05-17 09:50:00,35.5,35.57,35.5,35.56,268088.0,26.2138,26.2655,26.2138,26.2581,268088.0
2018-05-17 10:00:00,35.55,35.69,35.55,35.65,384365.0,26.2507,26.3541,26.2507,26.3246,384365.0
2018-05-17 10:10:00,35.65,35.71,35.64,35.7,277691.0,26.3246,26.3689,26.3172,26.3615,277691.0
2018-05-17 10:20:00,35.7,35.72,35.65,35.68,448530.0,26.3615,26.3763,26.3246,26.3467,448530.0
2018-05-17 10:30:00,35.69,35.75,35.66,35.7,270114.0,26.3541,26.3984,26.332,26.3615,270114.0
2018-05-17 10:40:00,35.7,35.74,35.69,35.73,238173.0,26.3615,26.391,26.3541,26.3837,238173.0
2018-05-17 10:50:00,35.73,35.78,35.72,35.73,233231.0,26.3837,26.4206,26.3763,26.3837,233231.0
2018-05-17 11:00:00,35.74,35.76,35.72,35.74,164006.0,26.391,26.4058,26.3763,26.391,164006.0
2018-05-17 11:10:00,35.74,35.77,35.72,35.74,179180.0,26.391,26.4132,26.3763,26.391,179180.0
2018-05-17 11:20:00,35.74,35.75,35.68,35.69,278850.0,26.391,26.3984,26.3467,26.3541,278850.0
2018-05-17 11:30:00,35.69,35.69,35.64,35.66,159936.0,26.3541,26.3541,26.3172,26.332,159936.0
2018-05-17 11:40:00,35.66,35.67,35.6,35.6,163473.0,26.332,26.3393,26.2877,26.2877,163473.0
2018-05-17 11:50:00,35.61,35.62,35.58,35.61,287779.0,26.295,26.3024,26.2729,26.295,287779.0
2018-05-17 12:00:00,35.6,35.63,35.6,35.63,204372.0,26.2877,26.3098,26.2877,26.3098,204372.0
2018-05-17 12:10:00,35.62,35.66,35.62,35.64,197367.0,26.3024,26.332,26.3024,26.3172,197367.0
2018-05-17 12:20:00,35.65,35.67,35.64,35.66,159652.0,26.3246,26.3393,26.3172,26.332,159652.0
2018-05-17 12:30:00,35.66,35.7,35.65,35.68,239604.0,26.332,26.3615,26.3246,26.3467,239604.0
2018-05-17 12:40:00,35.67,35.67,35.62,35.63,251179.0,26.3393,26.3393,26.3024,26.3098,251179.0
2018-05-17 12:50:00,35.64,35.65,35.6,35.64,214293.0,26.3172,26.3246,26.2877,26.3172,214293.0
2018-05-17 13:00:00,35.64,35.68,35.63,35.68,141198.0,26.3172,26.3467,26.3098,26.3467,141198.0
2018-05-17 13:10:00,35.67,35.68,35.62,35.63,212878.0,26.3393,26.3467,26.3024,26.3098,212878.0
2018-05-17 13:20:00,35.64,35.67,35.63,35.66,142038.0,26.3172,26.3393,26.3098,26.332,142038.0
2018-05-17 13:30:00,35.66,35.67,35.63,35.66,185595.0,26.332,26.3393,26.3098,26.332,185595.0
2018-05-17 13:40:00,35.66,35.67,35.62,35.64,96084.0,26.332,26.3393,26.3024,26.3172,96084.0
2018-05-17 13:50:00,35.64,35.68,35.58,35.62,319392.0,26.3172,26.3467,26.2729,26.3024,319392.0
2018-05-17 14:00:00,35.61,35.65,35.58,35.64,253203.0,26.295,26.3246,26.2729,26.3172,253203.0
2018-05-17 14:10:00,35.63,35.65,35.6,35.63,173138.0,26.3098,26.3246,26.2877,26.3098,173138.0
2018-05-17 14:20:00,35.63,35.65,35.61,35.64,210099.0,26.3098,26.3246,26.295,26.3172,210099.0
2018-05-17 14:30:00,35.64,35.68,35.63,35.64,186756.0,26.3172,26.3467,26.3098,26.3172,186756.0
2018-05-17 14:40:00,35.63,35.67,35.63,35.66,169449.0,26.3098,26.3393,26.3098,26.332,169449.0
2018-05-17 14:50:00,35.67,35.68,35.65,35.67,158458.0,26.3393,26.3467,26.3246,26.3393,158458.0
2018-05-17 15:00:00,35.67,35.68,35.66,35.67,139619.0,26.3393,26.3467,26.332,26.3393,139619.0
2018-05-17 15:10:00,35.68,35.68,35.61,35.65,227229.0,26.3467,26.3467,26.295,26.3246,227229.0
2018-05-17 15:20:00,35.65,35.69,35.63,35.64,382389.0,26.3246,26.3541,26.3098,26.3172,382389.0
2018-05-17 15:30:00,35.63,35.64,35.59,35.62,294517.0,26.3098,26.3172,26.2803,26.3024,294517.0
2018-05-17 15:40:00,35.62,35.68,35.6,35.68,326166.0,26.3024,26.3467,26.2877,26.3467,326166.0
2018-05-17 15:50:00,35.68,35.73,35.67,35.7,1169982.0,26.3467,26.3837,26.3393,26.3615,1169982.0
2018-05-18 09:30:00,35.61,35.62,35.43,35.58,1482438.0,26.295,26.3024,26.1621,26.2729,1482438.0
2018-05-18 09:40:00,35.57,35.6,35.51,35.59,284803.0,26.2655,26.2877,26.2212,26.2803,284803.0
2018-05-18 09:50:00,35.59,35.65,35.56,35.62,318899.0,26.2803,26.3246,26.2581,26.3024,318899.0
2018-05-18 10:00:00,35.61,35.62,35.53,35.56,310717.0,26.295,26.3024,26.236,26.2581,310717.0
2018-05-18 10:10:00,35.56,35.59,35.55,35.58,267724.0,26.2581,26.2803,26.2507,26.2729,267724.0
2018-05-18 10:20:00,35.59,35.68,35.58,35.63,281371.0,26.2803,26.3467,26.2729,26.3098,281371.0
2018-05-18 10:30:00,35.62,35.64,35.51,35.52,291748.0,26.3024,26.3172,26.2212,26.2286,291748.0
2018-05-18 10:40:00,35.52,35.62,35.46,35.58,367120.0,26.2286,26.3024,26.1843,26.2729,367120.0
2018-05-18 10:50:00,35.58,35.62,35.57,35.59,273452.0,26.2729,26.3024,26.2655,26.2803,273452.0
2018-05-18 11:00:00,35.59,35.67,35.58,35.66,276797.0,26.2803,26.3393,26.2729,26.332,276797.0
2018-05-18 11:10:00,35.66,35.68,35.64,35.67,242649.0,26.332,26.3467,26.3172,26.3393,242649.0
2018-05-18 11:20:00,35.67,35.69,35.65,35.67,260347.0,26.3393,26.3541,26.3246,26.3393,260347.0
2018-05-18 11:30:00,35.68,35.71,35.65,35.71,211652.0,26.3467,26.3689,26.3246,26.3689,211652.0
2018-05-18 11:40:00,35.71,35.74,35.69,35.7,174626.0,26.3689,26.391,26.3541,26.3615,174626.0
2018-05-18 11:50:00,35.69,35.73,35.68,35.73,285325.0,26.3541,26.3837,26.3467,26.3837,285325.0
2018-05-18 12:00:00,35.72,35.75,35.72,35.74,216752.0,26.3763,26.3984,26.3763,26.391,216752.0
2018-05-18 12:10:00,35.74,35.75,35.67,35.7,305215.0,26.391,26.3984,26.3393,26.3615,305215.0
2018-05-18 12:20:00,35.7,35.71,35.67,35.68,190167.0,26.3615,26.3689,26.3393,26.3467,190167.0
2018-05-18 12:30:00,35.68,35.72,35.66,35.72,221457.0,26.3467,26.3763,26.332,26.3763,221457.0
2018-05-18 12:40:00,35.72,35.72,35.7,35.7,163510.0,26.3763,26.3763,26.3615,26.3615,163510.0
2018-05-18 12:50:00,35.7,35.73,35.67,35.69,278486.0,26.3615,26.3837,26.3393,26.3541,278486.0
2018-05-18 13:00:00,35.7,35.7,35.64,35.64,128908.0,26.3615,26.3615,26.3172,26.3172,128908.0
2018-05-18 13:10:00,35.65,35.73,35.63,35.71,367129.0,26.3246,26.3837,26.3098,26.3689,367129.0
2018-05-18 13:20:00,35.7,35.72,35.69,35.71,200723.0,26.3615,26.3763,26.3541,26.3689,200723.0
2018-05-18 13:30:00,35.7,35.72,35.67,35.7,213467.0,26.3615,26.3763,26.3393,26.3615,213467.0
2018-05-18 13:40:00,35.7,35.7,35.67,35.7,123209.0,26.3615,26.3615,26.3393,26.3615,123209.0
2018-05-18 13:50:00,35.69,35.73,35.68,35.72,163674.0,26.3541,26.3837,26.3467,26.3763,163674.0
2018-05-18 14:00:00,35.72,35.72,35.68,35.71,129891.0,26.3763,26.3763,26.3467,26.3689,129891.0
2018-05-18 14:10:00,35.72,35.73,35.68,35.72,151704.0,26.3763,26.3837,26.3467,26.3763,151704.0
2018-05-18 14:20:00,35.71,35.72,35.7,35.7,162708.0,26.3689,26.3763,26.3615,26.3615,162708.0
2018-05-18 14:30:00,35.7,35.72,35.68,35.68,204123.0,26.3615,26.3763,26.3467,26.3467,204123.0
2018-05-18 14:40:00,35.68,35.69,35.65,35.65,163336.0,26.3467,26.3541,26.3246,26.3246,163336.0
2018-05-18 14:50:00,35.65,35.67,35.63,35.65,358000.0,26.3246,26.3393,26.3098,26.3246,358000.0
2018-05-18 15:00:00,35.64,35.65,35.6,35.62,186940.0,26.3172,26.3246,26.2877,26.3024,186940.0
2018-05-18 15:10:00,35.62,35.65,35.61,35.64,243276.0,26.3024,26.3246,26.295,26.3172,243276.0
2018-05-18 15:20:00,35.64,35.66,35.62,35.63,300876.0,26.3172,26.332,26.3024,26.3098,300876.0
2018-05-18 15:30:00,35.63,35.65,35.62,35.64,259027.0,26.3098,26.3246,26.3024,26.3172,259027.0
2018-05-18 15:40:00,35.65,35.68,35.62,35.66,657721.0,26.3246,26.3467,26.3024,26.332,657721.0
2018-05-18 15:50:00,35.66,35.69,35.63,35.65,769102.0,26.332,26.3541,26.3098,26.3246,769102.0
2018-05-21 09:30:00,35.71,35.8,35.69,35.73,481621.0,26.3689,26.4353,26.3541,26.3837,481621.0
2018-05-21 09:40:00,35.73,35.8,35.72,35.76,262906.0,26.3837,26.4353,26.3763,26.4058,262906.0
2018-05-21 09:50:00,35.76,35.76,35.64,35.68,378204.0,26.4058,26.4058,26.3172,26.3467,378204.0
2018-05-21 10:00:00,35.68,35.75,35.66,35.72,468211.0,26.3467,26.3984,26.332,26.3763,468211.0
2018-05-21 10:10:00,35.72,35.82,35.72,35.8,225846.0,26.3763,26.4501,26.3763,26.4353,225846.0
2018-05-21 10:20:00,35.8,35.81,35.74,35.74,169397.0,26.4353,26.4427,26.391,26.391,169397.0
2018-05-21 10:30:00,35.75,35.78,35.74,35.74,232170.0,26.3984,26.4206,26.391,26.391,232170.0
2018-05-21 10:40:00,35.74,35.77,35.71,35.73,282878.0,26.391,26.4132,26.3689,26.3837,282878.0
2018-05-21 10:50:00,35.74,35.74,35.69,35.69,119176.0,26.391,26.391,26.3541,26.3541,119176.0
2018-05-21 11:00:00,35.7,35.72,35.67,35.7,207692.0,26.3615,26.3763,26.3393,26.3615,207692.0
2018-05-21 11:10:00,35.69,35.71,35.66,35.68,289643.0,26.3541,26.3689,26.332,26.3467,289643.0
2018-05-21 11:20:00,35.67,35.7,35.59,35.62,246701.0,26.3393,26.3615,26.2803,26.3024,246701.0
2018-05-21 11:30:00,35.62,35.63,35.52,35.58,280818.0,26.3024,26.3098,26.2286,26.2729,280818.0
2018-05-21 11:40:00,35.57,35.6,35.56,35.58,247298.0,26.2655,26.2877,26.2581,26.2729,247298.0
2018-05-21 11:50:00,35.59,35.64,35.57,35.62,216420.0,26.2803,26.3172,26.2655,26.3024,216420.0
2018-05-21 12:00:00,35.63,35.74,35.62,35.73,500520.0,26.3098,26.391,26.3024,26.3837,500520.0
2018-05-21 12:10:00,35.74,35.86,35.73,35.82,562703.0,26.391,26.4796,26.3837,26.4501,562703.0
2018-05-21 12:20:00,35.81,35.85,35.8,35.81,372880.0,26.4427,26.4723,26.4353,26.4427,372880.0
2018-05-21 12:30:00,35.81,35.87,35.8,35.84,354550.0,26.4427,26.487,26.4353,26.4649,354550.0
2018-05-21 12:40:00,35.84,35.85,35.8,35.8,189752.0,26.4649,26.4723,26.4353,26.4353,189752.0
2018-05-21 12:50:00,35.8,35.83,35.79,35.8,201734.0,26.4353,26.4575,26.428,26.4353,201734.0
2018-05-21 13:00:00,35.81,35.82,35.77,35.8,293507.0,26.4427,26.4501,26.4132,26.4353,293507.0
2018-05-21 13:10:00,35.8,35.83,35.8,35.82,119681.0,26.4353,26.4575,26.4353,26.4501,119681.0
2018-05-21 13:20:00,35.82,35.82,35.74,35.74,310885.0,26.4501,26.4501,26.391,26.391,310885.0
2018-05-21 13:30:00,35.74,35.8,35.74,35.8,250669.0,26.391,26.4353,26.391,26.4353,250669.0
2018-05-21 13:40:00,35.79,35.81,35.79,35.8,189725.0,26.428,26.4427,26.428,26.4353,189725.0
2018-05-21 13:50:00,35.8,35.81,35.77,35.8,179690.0,26.4353,26.4427,26.4132,26.4353,179690.0
2018-05-21 14:00:00,35.8,35.8,35.75,35.79,253273.0,26.4353,26.4353,26.3984,26.428,253273.0
2018-05-21 14:10:00,35.79,35.8,35.75,35.78,227482.0,26.428,26.4353,26.3984,26.4206,227482.0
2018-05-21 14:20:00,35.78,35.8,35.77,35.77,172249.0,26.4206,26.4353,26.4132,26.4132,172249.0
2018-05-21 14:30:00,35.78,35.79,35.71,35.72,240653.0,26.4206,26.428,26.3689,26.3763,240653.0
2018-05-21 14:40:00,35.72,35.74,35.7,35.73,160255.0,26.3763,26.391,26.3615,26.3837,160255.0
2018-05-21 14:50:00,35.73,35.74,35.71,35.73,184673.0,26.3837,26.391,26.3689,26.3837,184673.0
2018-05-21 15:00:00,35.73,35.73,35.69,35.72,201976.0,26.3837,26.3837,26.3541,26.3763,201976.0
2018-05-21 15:10:00,35.72,35.77,35.71,35.76,431914.0,26.3763,26.4132,26.3689,26.4058,431914.0
2018-05-21 15:20:00,35.76,35.77,35.71,35.74,215415.0,26.4058,26.4132,26.3689,26.391,215415.0
2018-05-21 15:30:00,35.73,35.74,35.69,35.7,340354.0,26.3837,26.391,26.3541,26.3615,340354.0
2018-05-21 15:40:00,35.71,35.79,35.7,35.79,500987.0,26.3689,26.428,26.3615,26.428,500987.0
2018-05-21 15:50:00,35.79,35.85,35.75,35.79,1228600.0,26.428,26.4723,26.3984,26.428,1228600.0
2018-05-22 09:30:00,35.8,35.96,35.77,35.93,435742.0,26.4353,26.5535,26.4132,26.5313,435742.0
2018-05-22 09:40:00,35.94,35.96,35.91,35.93,254898.0,26.5387,26.5535,26.5166,26.5313,254898.0
2018-05-22 09:50:00,35.94,35.97,35.89,35.97,400493.0,26.5387,26.5609,26.5018,26.5609,400493.0
2018-05-22 10:00:00,35.97,36.08,35.96,36.07,702193.0,26.5609,26.6421,26.5535,26.6347,702193.0
2018-05-22 10:10:00,36.08,36.09,35.99,36.01,456852.0,26.6421,26.6495,26.5756,26.5904,456852.0
2018-05-22 10:20:00,36.02,36.05,36.0,36.04,548864.0,26.5978,26.6199,26.583,26.6126,548864.0
2018-05-22 10:30:00,36.03,36.06,36.0,36.0,577297.0,26.6052,26.6273,26.583,26.583,577297.0
2018-05-22 10:40:00,36.0,36.03,35.89,35.91,604885.0,26.583,26.6052,26.5018,26.5166,604885.0
2018-05-22 10:50:00,35.92,35.96,35.91,35.94,406577.0,26.524,26.5535,26.5166,26.5387,406577.0
2018-05-22 11:00:00,35.94,36.01,35.94,35.97,204709.0,26.5387,26.5904,26.5387,26.5609,204709.0
2018-05-22 11:10:00,35.98,36.03,35.97,36.01,148123.0,26.5683,26.6052,26.5609,26.5904,148123.0
2018-05-22 11:20:00,36.02,36.03,35.98,35.98,180357.0,26.5978,26.6052,26.5683,26.5683,180357.0
2018-05-22 11:30:00,35.99,36.0,35.93,35.97,479460.0,26.5756,26.583,26.5313,26.5609,479460.0
2018-05-22 11:40:00,35.98,35.98,35.92,35.95,237451.0,26.5683,26.5683,26.524,26.5461,237451.0
2018-05-22 11:50:00,35.96,35.97,35.9,35.91,263563.0,26.5535,26.5609,26.5092,26.5166,263563.0
2018-05-22 12:00:00,35.92,35.95,35.91,35.91,192806.0,26.524,26.5461,26.5166,26.5166,192806.0
2018-05-22 12:10:00,35.91,35.94,35.87,35.89,224910.0,26.5166,26.5387,26.487,26.5018,224910.0
2018-05-22 12:20:00,35.88,35.9,35.86,35.89,182204.0,26.4944,26.5092,26.4796,26.5018,182204.0
2018-05-22 12:30:00,35.89,35.9,35.87,35.9,110659.0,26.5018,26.5092,26.487,26.5092,110659.0
2018-05-22 12:40:00,35.9,35.97,35.89,35.96,257498.0,26.5092,26.5609,26.5018,26.5535,257498.0
2018-05-22 12:50:00,35.97,35.99,35.93,35.93,176559.0,26.5609,26.5756,26.5313,26.5313,176559.0
2018-05-22 13:00:00,35.94,35.96,35.91,35.94,133639.0,26.5387,26.5535,26.5166,26.5387,133639.0
2018-05-22 13:10:00,35.93,35.94,35.91,35.91,66741.0,26.5313,26.5387,26.5166,26.5166,66741.0
2018-05-22 13:20:00,35.91,35.93,35.9,35.91,118294.0,26.5166,26.5313,26.5092,26.5166,118294.0
2018-05-22 13:30:00,35.92,35.92,35.87,35.87,149670.0,26.524,26.524,26.487,26.487,149670.0
2018-05-22 13:40:00,35.88,35.91,35.87,35.9,100676.0,26.4944,26.5166,26.487,26.5092,100676.0
2018-05-22 13:50:00,35.9,35.91,35.88,35.88,82001.0,26.5092,26.5166,26.4944,26.4944,82001.0
2018-05-22 14:00:00,35.88,35.93,35.88,35.91,180998.0,26.4944,26.5313,26.4944,26.5166,180998.0
2018-05-22 14:10:00,35.9,35.92,35.89,35.91,125864.0,26.5092,26.524,26.5018,26.5166,125864.0
2018-05-22 14:20:00,35.91,35.94,35.89,35.94,191810.0,26.5166,26.5387,26.5018,26.5387,191810.0
2018-05-22 14:30:00,35.93,35.94,35.89,35.9,153080.0,26.5313,26.5387,26.5018,26.5092,153080.0
2018-05-22 14:40:00,35.9,35.92,35.88,35.9,176046.0,26.5092,26.524,26.4944,26.5092,176046.0
2018-05-22 14:50:00,35.9,35.91,35.83,35.84,221619.0,26.5092,26.5166,26.4575,26.4649,221619.0
2018-05-22 15:00:00,35.84,35.88,35.83,35.86,190792.0,26.4649,26.4944,26.4575,26.4796,190792.0
2018-05-22 15:10:00,35.86,35.86,35.81,35.82,196794.0,26.4796,26.4796,26.4427,26.4501,196794.0
2018-05-22 15:20:00,35.82,35.83,35.78,35.79,187625.0,26.4501,26.4575,26.4206,26.428,187625.0
2018-05-22 15:30:00,35.79,35.8,35.74,35.77,415603.0,26.428,26.4353,26.391,26.4132,415603.0
2018-05-22 15:40:00,35.78,35.79,35.72,35.76,346517.0,26.4206,26.428,26.3763,26.4058,346517.0
2018-05-22 15:50:00,35.75,35.79,35.69,35.73,1145598.0,26.3984,26.428,26.3541,26.3837,1145598.0
2018-05-23 09:30:00,35.68,35.76,35.65,35.75,515140.0,26.3467,26.4058,26.3246,26.3984,515140.0
2018-05-23 09:40:00,35.75,35.75,35.63,35.66,591346.0,26.3984,26.3984,26.3098,26.332,591346.0
2018-05-23 09:50:00,35.66,35.77,35.64,35.77,219678.0,26.332,26.4132,26.3172,26.4132,219678.0
2018-05-23 10:00:00,35.77,35.78,35.67,35.78,308975.0,26.4132,26.4206,26.3393,26.4206,308975.0
2018-05-23 10:10:00,35.78,35.86,35.76,35.86,466608.0,26.4206,26.4796,26.4058,26.4796,466608.0
2018-05-23 10:20:00,35.85,35.91,35.82,35.89,309869.0,26.4723,26.5166,26.4501,26.5018,309869.0
2018-05-23 10:30:00,35.89,35.93,35.86,35.91,298878.0,26.5018,26.5313,26.4796,26.5166,298878.0
2018-05-23 10:40:00,35.91,35.91,35.81,35.82,942775.0,26.5166,26.5166,26.4427,26.4501,942775.0
2018-05-23 10:50:00,35.82,35.86,35.79,35.84,367099.0,26.4501,26.4796,26.428,26.4649,367099.0
2018-05-23 11:00:00,35.83,35.87,35.83,35.86,529709.0,26.4575,26.487,26.4575,26.4796,529709.0
2018-05-23 11:10:00,35.86,35.92,35.84,35.91,453592.0,26.4796,26.524,26.4649,26.5166,453592.0
2018-05-23 11:20:00,35.91,35.96,35.89,35.93,349055.0,26.5166,26.5535,26.5018,26.5313,349055.0
2018-05-23 11:30:00,35.92,35.97,35.92,35.95,629342.0,26.524,26.5609,26.524,26.5461,629342.0
2018-05-23 11:40:00,35.95,35.98,35.94,35.97,1101394.0,26.5461,26.5683,26.5387,26.5609,1101394.0
2018-05-23 11:50:00,35.98,35.99,35.92,35.93,518341.0,26.5683,26.5756,26.524,26.5313,518341.0
2018-05-23 12:00:00,35.93,35.97,35.92,35.95,314248.0,26.5313,26.5609,26.524,26.5461,314248.0
2018-05-23 12:10:00,35.95,35.97,35.88,35.9,368982.0,26.5461,26.5609,26.4944,26.5092,368982.0
2018-05-23 12:20:00,35.89,35.9,35.85,35.9,265248.0,26.5018,26.5092,26.4723,26.5092,265248.0
2018-05-23 12:30:00,35.9,35.93,35.87,35.93,159275.0,26.5092,26.5313,26.487,26.5313,159275.0
2018-05-23 12:40:00,35.93,35.95,35.91,35.91,326306.0,26.5313,26.5461,26.5166,26.5166,326306.0
2018-05-23 12:50:00,35.92,35.95,35.91,35.95,275460.0,26.524,26.5461,26.5166,26.5461,275460.0
2018-05-23 13:00:00,35.95,35.95,35.9,35.92,346640.0,26.5461,26.5461,26.5092,26.524,346640.0
2018-05-23 13:10:00,35.92,35.94,35.91,35.91,263450.0,26.524,26.5387,26.5166,26.5166,263450.0
2018-05-23 13:20:00,35.91,35.96,35.9,35.93,327473.0,26.5166,26.5535,26.5092,26.5313,327473.0
2018-05-23 13:30:00,35.93,35.93,35.89,35.91,182608.0,26.5313,26.5313,26.5018,26.5166,182608.0
2018-05-23 13:40:00,35.91,35.96,35.91,35.93,188140.0,26.5166,26.5535,26.5166,26.5313,188140.0
2018-05-23 13:50:00,35.93,35.97,35.92,35.96,233952.0,26.5313,26.5609,26.524,26.5535,233952.0
2018-05-23 14:00:00,35.97,36.04,35.94,36.0,409853.0,26.5609,26.6126,26.5387,26.583,409853.0
2018-05-23 14:10:00,36.01,36.02,35.97,36.0,189035.0,26.5904,26.5978,26.5609,26.583,189035.0
2018-05-23 14:20:00,36.0,36.03,35.97,35.99,161011.0,26.583,26.6052,26.5609,26.5756,161011.0
2018-05-23 14:30:00,35.99,36.01,35.94,35.96,155191.0,26.5756,26.5904,26.5387,26.5535,155191.0
2018-05-23 14:40:00,35.95,35.96,35.91,35.93,158874.0,26.5461,26.5535,26.5166,26.5313,158874.0
2018-05-23 14:50:00,35.93,35.96,35.91,35.95,117055.0,26.5313,26.5535,26.5166,26.5461,117055.0
2018-05-23 15:00:00,35.94,36.0,35.94,35.95,126142.0,26.5387,26.583,26.5387,26.5461,126142.0
2018-05-23 15:10:00,35.95,35.96,35.9,35.91,192097.0,26.5461,26.5535,26.5092,26.5166,192097.0
2018-05-23 15:20:00,35.91,35.92,35.86,35.91,175958.0,26.5166,26.524,26.4796,26.5166,175958.0
2018-05-23 15:30:00,35.91,35.92,35.87,35.9,304903.0,26.5166,26.524,26.487,26.5092,304903.0
2018-05-23 15:40:00,35.89,35.92,35.86,35.89,359107.0,26.5018,26.524,26.4796,26.5018,359107.0
2018-05-23 15:50:00,35.89,35.97,35.88,35.96,854512.0,26.5018,26.5609,26.4944,26.5535,854512.0
2018-05-24 09:30:00,35.96,36.09,35.93,36.08,624791.0,26.5535,26.6495,26.5313,26.6421,624791.0
2018-05-24 09:40:00,36.08,36.08,35.95,36.04,678547.0,26.6421,26.6421,26.5461,26.6126,678547.0
2018-05-24 09:50:00,36.04,36.05,35.89,35.95,513834.0,26.6126,26.6199,26.5018,26.5461,513834.0
2018-05-24 10:00:00,35.95,35.95,35.89,35.94,277657.0,26.5461,26.5461,26.5018,26.5387,277657.0
2018-05-24 10:10:00,35.93,35.98,35.91,35.93,1079078.0,26.5313,26.5683,26.5166,26.5313,1079078.0
2018-05-24 10:20:00,35.93,35.96,35.87,35.9,643956.0,26.5313,26.5535,26.487,26.5092,643956.0
2018-05-24 10:30:00,35.89,35.93,35.87,35.9,308365.0,26.5018,26.5313,26.487,26.5092,308365.0
2018-05-24 10:40:00,35.9,35.94,35.81,35.82,511424.0,26.5092,26.5387,26.4427,26.4501,511424.0
2018-05-24 10:50:00,35.83,35.86,35.8,35.81,409347.0,26.4575,26.4796,26.4353,26.4427,409347.0
2018-05-24 11:00:00,35.8,35.9,35.78,35.9,312727.0,26.4353,26.5092,26.4206,26.5092,312727.0
2018-05-24 11:10:00,35.9,35.95,35.88,35.89,301980.0,26.5092,26.5461,26.4944,26.5018,301980.0
2018-05-24 11:20:00,35.89,35.9,35.81,35.85,223469.0,26.5018,26.5092,26.4427,26.4723,223469.0
2018-05-24 11:30:00,35.86,35.89,35.83,35.86,173448.0,26.4796,26.5018,26.4575,26.4796,173448.0
2018-05-24 11:40:00,35.86,35.88,35.8,35.8,287885.0,26.4796,26.4944,26.4353,26.4353,287885.0
2018-05-24 11:50:00,35.8,35.86,35.77,35.84,243513.0,26.4353,26.4796,26.4132,26.4649,243513.0
2018-05-24 12:00:00,35.84,35.86,35.82,35.83,168881.0,26.4649,26.4796,26.4501,26.4575,168881.0
2018-05-24 12:10:00,35.83,35.88,35.82,35.86,163242.0,26.4575,26.4944,26.4501,26.4796,163242.0
2018-05-24 12:20:00,35.86,35.9,35.84,35.86,202264.0,26.4796,26.5092,26.4649,26.4796,202264.0
2018-05-24 12:30:00,35.87,35.9,35.85,35.87,145866.0,26.487,26.5092,26.4723,26.487,145866.0
2018-05-24 12:40:00,35.87,35.9,35.84,35.89,189296.0,26.487,26.5092,26.4649,26.5018,189296.0
2018-05-24 12:50:00,35.9,35.9,35.82,35.85,167763.0,26.5092,26.5092,26.4501,26.4723,167763.0
2018-05-24 13:00:00,35.86,35.9,35.84,35.89,109775.0,26.4796,26.5092,26.4649,26.5018,109775.0
2018-05-24 13:10:00,35.88,35.93,35.88,35.93,164987.0,26.4944,26.5313,26.4944,26.5313,164987.0
2018-05-24 13:20:00,35.93,35.96,35.92,35.95,186075.0,26.5313,26.5535,26.524,26.5461,186075.0
2018-05-24 13:30:00,35.95,35.96,35.93,35.95,148893.0,26.5461,26.5535,26.5313,26.5461,148893.0
2018-05-24 13:40:00,35.95,35.98,35.94,35.95,127446.0,26.5461,26.5683,26.5387,26.5461,127446.0
2018-05-24 13:50:00,35.95,35.97,35.93,35.94,190455.0,26.5461,26.5609,26.5313,26.5387,190455.0
2018-05-24 14:00:00,35.94,35.95,35.92,35.95,199803.0,26.5387,26.5461,26.524,26.5461,199803.0
2018-05-24 14:10:00,35.94,35.96,35.92,35.96,196364.0,26.5387,26.5535,26.524,26.5535,196364.0
2018-05-24 14:20:00,35.96,35.97,35.93,35.93,205819.0,26.5535,26.5609,26.5313,26.5313,205819.0
2018-05-24 14:30:00,35.94,35.96,35.89,35.9,331091.0,26.5387,26.5535,26.5018,26.5092,331091.0
2018-05-24 14:40:00,35.91,35.91,35.84,35.86,191439.0,26.5166,26.5166,26.4649,26.4796,191439.0
2018-05-24 14:50:00,35.86,35.88,35.84,35.87,215912.0,26.4796,26.4944,26.4649,26.487,215912.0
2018-05-24 15:00:00,35.86,35.87,35.82,35.86,231433.0,26.4796,26.487,26.4501,26.4796,231433.0
2018-05-24 15:10:00,35.87,35.87,35.84,35.86,173695.0,26.487,26.487,26.4649,26.4796,173695.0
2018-05-24 15:20:00,35.86,35.9,35.85,35.86,264273.0,26.4796,26.5092,26.4723,26.4796,264273.0
2018-05-24 15:30:00,35.85,35.88,35.84,35.86,290098.0,26.4723,26.4944,26.4649,26.4796,290098.0
2018-05-24 15:40:00,35.85,35.89,35.83,35.89,474794.0,26.4723,26.5018,26.4575,26.5018,474794.0
2018-05-24 15:50:00,35.88,35.91,35.84,35.88,905665.0,26.4944,26.5166,26.4649,26.4944,905665.0
2018-05-25 09:30:00,35.82,35.92,35.76,35.91,585464.0,26.4501,26.524,26.4058,26.5166,585464.0
2018-05-25 09:40:00,35.92,35.92,35.68,35.68,595970.0,26.524,26.524,26.3467,26.3467,595970.0
2018-05-25 09:50:00,35.68,35.71,35.61,35.67,404070.0,26.3467,26.3689,26.295,26.3393,404070.0
2018-05-25 10:00:00,35.67,35.72,35.61,35.72,387389.0,26.3393,26.3763,26.295,26.3763,387389.0
2018-05-25 10:10:00,35.72,35.79,35.7,35.78,327740.0,26.3763,26.428,26.3615,26.4206,327740.0
2018-05-25 10:20:00,35.77,35.79,35.74,35.75,241392.0,26.4132,26.428,26.391,26.3984,241392.0
2018-05-25 10:30:00,35.76,35.79,35.72,35.72,267287.0,26.4058,26.428,26.3763,26.3763,267287.0
2018-05-25 10:40:00,35.72,35.73,35.66,35.68,313119.0,26.3763,26.3837,26.332,26.3467,313119.0
2018-05-25 10:50:00,35.68,35.7,35.63,35.66,309666.0,26.3467,26.3615,26.3098,26.332,309666.0
2018-05-25 11:00:00,35.66,35.7,35.64,35.66,186681.0,26.332,26.3615,26.3172,26.332,186681.0
2018-05-25 11:10:00,35.66,35.68,35.65,35.66,308371.0,26.332,26.3467,26.3246,26.332,308371.0
2018-05-25 11:20:00,35.66,35.67,35.59,35.64,271150.0,26.332,26.3393,26.2803,26.3172,271150.0
2018-05-25 11:30:00,35.65,35.66,35.61,35.64,299089.0,26.3246,26.332,26.295,26.3172,299089.0
2018-05-25 11:40:00,35.64,35.64,35.57,35.64,249788.0,26.3172,26.3172,26.2655,26.3172,249788.0
2018-05-25 11:50:00,35.64,35.64,35.6,35.6,260096.0,26.3172,26.3172,26.2877,26.2877,260096.0
2018-05-25 12:00:00,35.6,35.65,35.6,35.62,315277.0,26.2877,26.3246,26.2877,26.3024,315277.0
2018-05-25 12:10:00,35.62,35.62,35.55,35.55,219852.0,26.3024,26.3024,26.2507,26.2507,219852.0
2018-05-25 12:20:00,35.56,35.59,35.54,35.58,151983.0,26.2581,26.2803,26.2434,26.2729,151983.0
2018-05-25 12:30:00,35.58,35.62,35.57,35.59,245282.0,26.2729,26.3024,26.2655,26.2803,245282.0
2018-05-25 12:40:00,35.59,35.61,35.58,35.59,247712.0,26.2803,26.295,26.2729,26.2803,247712.0
2018-05-25 12:50:00,35.59,35.63,35.59,35.62,144356.0,26.2803,26.3098,26.2803,26.3024,144356.0
2018-05-25 13:00:00,35.62,35.68,35.6,35.66,204774.0,26.3024,26.3467,26.2877,26.332,204774.0
2018-05-25 13:10:00,35.65,35.68,35.64,35.66,193909.0,26.3246,26.3467,26.3172,26.332,193909.0
2018-05-25 13:20:00,35.67,35.68,35.64,35.65,248582.0,26.3393,26.3467,26.3172,26.3246,248582.0
2018-05-25 13:30:00,35.66,35.66,35.6,35.64,218268.0,26.332,26.332,26.2877,26.3172,218268.0
2018-05-25 13:40:00,35.63,35.66,35.62,35.66,175306.0,26.3098,26.332,26.3024,26.332,175306.0
2018-05-25 13:50:00,35.66,35.67,35.65,35.66,198183.0,26.332,26.3393,26.3246,26.332,198183.0
2018-05-25 14:00:00,35.66,35.69,35.65,35.66,264753.0,26.332,26.3541,26.3246,26.332,264753.0
2018-05-25 14:10:00,35.66,35.68,35.66,35.66,202889.0,26.332,26.3467,26.332,26.332,202889.0
2018-05-25 14:20:00,35.67,35.68,35.63,35.64,265295.0,26.3393,26.3467,26.3098,26.3172,265295.0
2018-05-25 14:30:00,35.65,35.66,35.61,35.61,469141.0,26.3246,26.332,26.295,26.295,469141.0
2018-05-25 14:40:00,35.62,35.62,35.58,35.59,364206.0,26.3024,26.3024,26.2729,26.2803,364206.0
2018-05-25 14:50:00,35.59,35.63,35.58,35.62,311961.0,26.2803,26.3098,26.2729,26.3024,311961.0
2018-05-25 15:00:00,35.62,35.62,35.59,35.61,136395.0,26.3024,26.3024,26.2803,26.295,136395.0
2018-05-25 15:10:00,35.61,35.65,35.59,35.63,406594.0,26.295,26.3246,26.2803,26.3098,406594.0
2018-05-25 15:20:00,35.64,35.66,35.62,35.66,155240.0,26.3172,26.332,26.3024,26.332,155240.0
2018-05-25 15:30:00,35.65,35.67,35.61,35.61,296818.0,26.3246,26.3393,26.295,26.295,296818.0
2018-05-25 15:40:00,35.62,35.67,35.6,35.65,451922.0,26.3024,26.3393,26.2877,26.3246,451922.0
2018-05-25 15:50:00,35.66,35.7,35.65,35.68,1060379.0,26.332,26.3615,26.3246,26.3467,1060379.0
2018-05-29 09:30:00,35.37,35.47,35.32,35.41,647595.0,26.1178,26.1917,26.0809,26.1474,647595.0
2018-05-29 09:40:00,35.41,35.5,35.38,35.42,493671.0,26.1474,26.2138,26.1252,26.1547,493671.0
2018-05-29 09:50:00,35.43,35.51,35.42,35.48,338590.0,26.1621,26.2212,26.1547,26.199,338590.0
2018-05-29 10:00:00,35.5,35.6,35.49,35.59,310382.0,26.2138,26.2877,26.2064,26.2803,310382.0
2018-05-29 10:10:00,35.59,35.59,35.51,35.56,306624.0,26.2803,26.2803,26.2212,26.2581,306624.0
2018-05-29 10:20:00,35.56,35.65,35.52,35.55,588742.0,26.2581,26.3246,26.2286,26.2507,588742.0
2018-05-29 10:30:00,35.54,35.55,35.47,35.55,233258.0,26.2434,26.2507,26.1917,26.2507,233258.0
2018-05-29 10:40:00,35.55,35.55,35.46,35.5,292529.0,26.2507,26.2507,26.1843,26.2138,292529.0
2018-05-29 10:50:00,35.5,35.52,35.45,35.47,476664.0,26.2138,26.2286,26.1769,26.1917,476664.0
2018-05-29 11:00:00,35.47,35.49,35.38,35.39,1027262.0,26.1917,26.2064,26.1252,26.1326,1027262.0
2018-05-29 11:10:00,35.39,35.53,35.39,35.51,375465.0,26.1326,26.236,26.1326,26.2212,375465.0
2018-05-29 11:20:00,35.51,35.57,35.5,35.54,347531.0,26.2212,26.2655,26.2138,26.2434,347531.0
2018-05-29 11:30:00,35.54,35.55,35.5,35.5,495659.0,26.2434,26.2507,26.2138,26.2138,495659.0
2018-05-29 11:40:00,35.51,35.52,35.4,35.41,431860.0,26.2212,26.2286,26.14,26.1474,431860.0
2018-05-29 11:50:00,35.42,35.46,35.4,35.43,341005.0,26.1547,26.1843,26.14,26.1621,341005.0
2018-05-29 12:00:00,35.43,35.46,35.37,35.41,477535.0,26.1621,26.1843,26.1178,26.1474,477535.0
2018-05-29 12:10:00,35.41,35.43,35.35,35.43,418628.0,26.1474,26.1621,26.1031,26.1621,418628.0
2018-05-29 12:20:00,35.43,35.46,35.41,35.43,369881.0,26.1621,26.1843,26.1474,26.1621,369881.0
2018-05-29 12:30:00,35.43,35.47,35.41,35.43,237290.0,26.1621,26.1917,26.1474,26.1621,237290.0
2018-05-29 12:40:00,35.43,35.47,35.38,35.45,238180.0,26.1621,26.1917,26.1252,26.1769,238180.0
2018-05-29 12:50:00,35.45,35.51,35.45,35.48,194304.0,26.1769,26.2212,26.1769,26.199,194304.0
2018-05-29 13:00:00,35.48,35.49,35.41,35.43,196767.0,26.199,26.2064,26.1474,26.1621,196767.0
2018-05-29 13:10:00,35.43,35.44,35.4,35.41,270703.0,26.1621,26.1695,26.14,26.1474,270703.0
2018-05-29 13:20:00,35.42,35.47,35.4,35.44,280222.0,26.1547,26.1917,26.14,26.1695,280222.0
2018-05-29 13:30:00,35.44,35.44,35.37,35.38,362036.0,26.1695,26.1695,26.1178,26.1252,362036.0
2018-05-29 13:40:00,35.38,35.49,35.37,35.49,335966.0,26.1252,26.2064,26.1178,26.2064,335966.0
2018-05-29 13:50:00,35.49,35.52,35.47,35.48,243557.0,26.2064,26.2286,26.1917,26.199,243557.0
2018-05-29 14:00:00,35.47,35.48,35.41,35.42,430264.0,26.1917,26.199,26.1474,26.1547,430264.0
2018-05-29 14:10:00,35.43,35.46,35.4,35.45,298429.0,26.1621,26.1843,26.14,26.1769,298429.0
2018-05-29 14:20:00,35.44,35.48,35.39,35.48,285834.0,26.1695,26.199,26.1326,26.199,285834.0
2018-05-29 14:30:00,35.47,35.53,35.45,35.5,326663.0,26.1917,26.236,26.1769,26.2138,326663.0
2018-05-29 14:40:00,35.5,35.52,35.45,35.47,602902.0,26.2138,26.2286,26.1769,26.1917,602902.0
2018-05-29 14:50:00,35.47,35.48,35.44,35.45,326155.0,26.1917,26.199,26.1695,26.1769,326155.0
2018-05-29 15:00:00,35.45,35.51,35.44,35.48,374411.0,26.1769,26.2212,26.1695,26.199,374411.0
2018-05-29 15:10:00,35.48,35.54,35.47,35.52,693355.0,26.199,26.2434,26.1917,26.2286,693355.0
2018-05-29 15:20:00,35.52,35.54,35.46,35.5,446247.0,26.2286,26.2434,26.1843,26.2138,446247.0
2018-05-29 15:30:00,35.5,35.57,35.47,35.56,522968.0,26.2138,26.2655,26.1917,26.2581,522968.0
2018-05-29 15:40:00,35.55,35.68,35.54,35.64,591206.0,26.2507,26.3467,26.2434,26.3172,591206.0
2018-05-29 15:50:00,35.64,35.73,35.62,35.7,1963268.0,26.3172,26.3837,26.3024,26.3615,1963268.0
2018-05-30 09:30:00,35.95,36.07,35.9,36.05,1083778.0,26.5461,26.6347,26.5092,26.6199,1083778.0
2018-05-30 09:40:00,36.05,36.17,36.05,36.11,879691.0,26.6199,26.7086,26.6199,26.6643,879691.0
2018-05-30 09:50:00,36.11,36.12,36.03,36.05,470160.0,26.6643,26.6716,26.6052,26.6199,470160.0
2018-05-30 10:00:00,36.05,36.06,35.98,36.05,457398.0,26.6199,26.6273,26.5683,26.6199,457398.0
2018-05-30 10:10:00,36.04,36.08,36.02,36.06,346784.0,26.6126,26.6421,26.5978,26.6273,346784.0
2018-05-30 10:20:00,36.07,36.12,36.04,36.11,439749.0,26.6347,26.6716,26.6126,26.6643,439749.0
2018-05-30 10:30:00,36.12,36.14,36.09,36.12,596331.0,26.6716,26.6864,26.6495,26.6716,596331.0
2018-05-30 10:40:00,36.12,36.18,36.1,36.16,743221.0,26.6716,26.7159,26.6569,26.7012,743221.0
2018-05-30 10:50:00,36.16,36.17,36.12,36.14,460463.0,26.7012,26.7086,26.6716,26.6864,460463.0
2018-05-30 11:00:00,36.15,36.19,36.13,36.13,732811.0,26.6938,26.7233,26.679,26.679,732811.0
2018-05-30 11:10:00,36.13,36.14,36.09,36.09,518577.0,26.679,26.6864,26.6495,26.6495,518577.0
2018-05-30 11:20:00,36.09,36.13,36.07,36.08,318137.0,26.6495,26.679,26.6347,26.6421,318137.0
2018-05-30 11:30:00,36.08,36.13,36.06,36.13,489787.0,26.6421,26.679,26.6273,26.679,489787.0
2018-05-30 11:40:00,36.12,36.13,36.05,36.06,378528.0,26.6716,26.679,26.6199,26.6273,378528.0
2018-05-30 11:50:00,36.07,36.15,36.06,36.14,450736.0,26.6347,26.6938,26.6273,26.6864,450736.0
2018-05-30 12:00:00,36.14,36.16,36.12,36.15,542996.0,26.6864,26.7012,26.6716,26.6938,542996.0
2018-05-30 12:10:00,36.14,36.15,36.09,36.11,222106.0,26.6864,26.6938,26.6495,26.6643,222106.0
2018-05-30 12:20:00,36.11,36.15,36.1,36.14,262923.0,26.6643,26.6938,26.6569,26.6864,262923.0
2018-05-30 12:30:00,36.15,36.15,36.06,36.08,353204.0,26.6938,26.6938,26.6273,26.6421,353204.0
2018-05-30 12:40:00,36.08,36.1,36.04,36.09,303448.0,26.6421,26.6569,26.6126,26.6495,303448.0
2018-05-30 12:50:00,36.09,36.13,36.06,36.11,169610.0,26.6495,26.679,26.6273,26.6643,169610.0
2018-05-30 13:00:00,36.1,36.13,36.1,36.13,175021.0,26.6569,26.679,26.6569,26.679,175021.0
2018-05-30 13:10:00,36.13,36.22,36.12,36.21,412793.0,26.679,26.7455,26.6716,26.7381,412793.0
2018-05-30 13:20:00,36.21,36.23,36.19,36.19,197090.0,26.7381,26.7529,26.7233,26.7233,197090.0
2018-05-30 13:30:00,36.2,36.21,36.18,36.2,367302.0,26.7307,26.7381,26.7159,26.7307,367302.0
2018-05-30 13:40:00,36.21,36.25,36.2,36.23,173716.0,26.7381,26.7676,26.7307,26.7529,173716.0
2018-05-30 13:50:00,36.23,36.24,36.18,36.19,199114.0,26.7529,26.7602,26.7159,26.7233,199114.0
2018-05-30 14:00:00,36.18,36.2,36.18,36.18,174325.0,26.7159,26.7307,26.7159,26.7159,174325.0
2018-05-30 14:10:00,36.18,36.19,36.15,36.18,355540.0,26.7159,26.7233,26.6938,26.7159,355540.0
2018-05-30 14:20:00,36.17,36.19,36.14,36.16,231544.0,26.7086,26.7233,26.6864,26.7012,231544.0
2018-05-30 14:30:00,36.15,36.2,36.14,36.19,256291.0,26.6938,26.7307,26.6864,26.7233,256291.0
2018-05-30 14:40:00,36.19,36.2,36.15,36.17,320319.0,26.7233,26.7307,26.6938,26.7086,320319.0
2018-05-30 14:50:00,36.17,36.18,36.16,36.17,187726.0,26.7086,26.7159,26.7012,26.7086,187726.0
2018-05-30 15:00:00,36.17,36.19,36.15,36.16,322854.0,26.7086,26.7233,26.6938,26.7012,322854.0
2018-05-30 15:10:00,36.16,36.17,36.13,36.13,476209.0,26.7012,26.7086,26.679,26.679,476209.0
2018-05-30 15:20:00,36.13,36.14,36.09,36.09,215367.0,26.679,26.6864,26.6495,26.6495,215367.0
2018-05-30 15:30:00,36.09,36.11,36.08,36.09,618858.0,26.6495,26.6643,26.6421,26.6495,618858.0
2018-05-30 15:40:00,36.09,36.09,36.05,36.08,440241.0,26.6495,26.6495,26.6199,26.6421,440241.0
2018-05-30 15:50:00,36.08,36.13,36.05,36.07,2812689.0,26.6421,26.679,26.6199,26.6347,2812689.0
2018-05-31 09:30:00,35.96,36.08,35.89,36.05,662637.0,26.5535,26.6421,26.5018,26.6199,662637.0
2018-05-31 09:40:00,36.05,36.2,36.04,36.04,565556.0,26.6199,26.7307,26.6126,26.6126,565556.0
2018-05-31 09:50:00,36.04,36.13,36.04,36.07,457955.0,26.6126,26.679,26.6126,26.6347,457955.0
2018-05-31 10:00:00,36.07,36.11,36.0,36.05,339521.0,26.6347,26.6643,26.583,26.6199,339521.0
2018-05-31 10:10:00,36.05,36.13,36.04,36.08,326941.0,26.6199,26.679,26.6126,26.6421,326941.0
2018-05-31 10:20:00,36.08,36.12,36.05,36.07,303473.0,26.6421,26.6716,26.6199,26.6347,303473.0
2018-05-31 10:30:00,36.08,36.14,36.07,36.12,841360.0,26.6421,26.6864,26.6347,26.6716,841360.0
2018-05-31 10:40:00,36.12,36.17,36.1,36.11,802941.0,26.6716,26.7086,26.6569,26.6643,802941.0
2018-05-31 10:50:00,36.11,36.11,35.99,36.07,407105.0,26.6643,26.6643,26.5756,26.6347,407105.0
2018-05-31 11:00:00,36.07,36.12,36.03,36.09,457164.0,26.6347,26.6716,26.6052,26.6495,457164.0
2018-05-31 11:10:00,36.09,36.12,36.08,36.09,329482.0,26.6495,26.6716,26.6421,26.6495,329482.0
2018-05-31 11:20:00,36.09,36.16,36.07,36.15,464920.0,26.6495,26.7012,26.6347,26.6938,464920.0
2018-05-31 11:30:00,36.16,36.17,36.09,36.14,373972.0,26.7012,26.7086,26.6495,26.6864,373972.0
2018-05-31 11:40:00,36.14,36.2,36.14,36.17,508774.0,26.6864,26.7307,26.6864,26.7086,508774.0
2018-05-31 11:50:00,36.17,36.2,36.14,36.17,252954.0,26.7086,26.7307,26.6864,26.7086,252954.0
2018-05-31 12:00:00,36.18,36.18,36.12,36.13,691519.0,26.7159,26.7159,26.6716,26.679,691519.0
2018-05-31 12:10:00,36.13,36.16,36.12,36.15,269752.0,26.679,26.7012,26.6716,26.6938,269752.0
2018-05-31 12:20:00,36.14,36.17,36.12,36.13,267190.0,26.6864,26.7086,26.6716,26.679,267190.0
2018-05-31 12:30:00,36.13,36.17,36.11,36.16,369174.0,26.679,26.7086,26.6643,26.7012,369174.0
2018-05-31 12:40:00,36.15,36.16,36.12,36.14,299429.0,26.6938,26.7012,26.6716,26.6864,299429.0
2018-05-31 12:50:00,36.14,36.14,36.1,36.14,264670.0,26.6864,26.6864,26.6569,26.6864,264670.0
2018-05-31 13:00:00,36.14,36.15,36.07,36.09,440141.0,26.6864,26.6938,26.6347,26.6495,440141.0
2018-05-31 13:10:00,36.08,36.1,36.07,36.09,172967.0,26.6421,26.6569,26.6347,26.6495,172967.0
2018-05-31 13:20:00,36.09,36.12,36.07,36.09,262262.0,26.6495,26.6716,26.6347,26.6495,262262.0
2018-05-31 13:30:00,36.09,36.12,36.08,36.11,370945.0,26.6495,26.6716,26.6421,26.6643,370945.0
2018-05-31 13:40:00,36.11,36.13,36.1,36.11,217283.0,26.6643,26.679,26.6569,26.6643,217283.0
2018-05-31 13:50:00,36.11,36.15,36.01,36.05,477665.0,26.6643,26.6938,26.5904,26.6199,477665.0
2018-05-31 14:00:00,36.04,36.07,36.02,36.05,354833.0,26.6126,26.6347,26.5978,26.6199,354833.0
2018-05-31 14:10:00,36.04,36.14,36.03,36.12,367652.0,26.6126,26.6864,26.6052,26.6716,367652.0
2018-05-31 14:20:00,36.12,36.12,36.08,36.09,265523.0,26.6716,26.6716,26.6421,26.6495,265523.0
2018-05-31 14:30:00,36.08,36.1,36.01,36.01,493727.0,26.6421,26.6569,26.5904,26.5904,493727.0
2018-05-31 14:40:00,36.02,36.06,36.01,36.03,288372.0,26.5978,26.6273,26.5904,26.6052,288372.0
2018-05-31 14:50:00,36.03,36.08,36.02,36.07,464168.0,26.6052,26.6421,26.5978,26.6347,464168.0
2018-05-31 15:00:00,36.07,36.1,36.04,36.07,448290.0,26.6347,26.6569,26.6126,26.6347,448290.0
2018-05-31 15:10:00,36.07,36.08,36.03,36.04,507803.0,26.6347,26.6421,26.6052,26.6126,507803.0
2018-05-31 15:20:00,36.04,36.07,36.01,36.07,510152.0,26.6126,26.6347,26.5904,26.6347,510152.0
2018-05-31 15:30:00,36.07,36.1,36.02,36.08,654894.0,26.6347,26.6569,26.5978,26.6421,654894.0
2018-05-31 15:40:00,36.09,36.09,36.0,36.02,767494.0,26.6495,26.6495,26.583,26.5978,767494.0
2018-05-31 15:50:00,36.03,36.03,35.91,35.93,3073513.0,26.6052,26.6052,26.5166,26.5313,3073513.0
2018-06-01 09:30:00,36.26,36.26,36.12,36.16,1090422.0,26.775,26.775,26.6716,26.7012,1090422.0
2018-06-01 09:40:00,36.16,36.23,36.11,36.2,497736.0,26.7012,26.7529,26.6643,26.7307,497736.0
2018-06-01 09:50:00,36.19,36.22,36.15,36.16,301290.0,26.7233,26.7455,26.6938,26.7012,301290.0
2018-06-01 10:00:00,36.16,36.24,36.15,36.19,451003.0,26.7012,26.7602,26.6938,26.7233,451003.0
2018-06-01 10:10:00,36.19,36.24,36.15,36.22,460152.0,26.7233,26.7602,26.6938,26.7455,460152.0
2018-06-01 10:20:00,36.22,36.29,36.19,36.23,479673.0,26.7455,26.7972,26.7233,26.7529,479673.0
2018-06-01 10:30:00,36.24,36.26,36.19,36.21,590727.0,26.7602,26.775,26.7233,26.7381,590727.0
2018-06-01 10:40:00,36.2,36.27,36.19,36.23,619110.0,26.7307,26.7824,26.7233,26.7529,619110.0
2018-06-01 10:50:00,36.23,36.28,36.2,36.2,419478.0,26.7529,26.7898,26.7307,26.7307,419478.0
2018-06-01 11:00:00,36.2,36.21,36.16,36.17,505149.0,26.7307,26.7381,26.7012,26.7086,505149.0
2018-06-01 11:10:00,36.18,36.18,36.12,36.14,331580.0,26.7159,26.7159,26.6716,26.6864,331580.0
2018-06-01 11:20:00,36.14,36.21,36.13,36.17,423976.0,26.6864,26.7381,26.679,26.7086,423976.0
2018-06-01 11:30:00,36.16,36.22,36.15,36.17,284233.0,26.7012,26.7455,26.6938,26.7086,284233.0
2018-06-01 11:40:00,36.16,36.19,36.12,36.14,252318.0,26.7012,26.7233,26.6716,26.6864,252318.0
2018-06-01 11:50:00,36.14,36.19,36.13,36.17,179810.0,26.6864,26.7233,26.679,26.7086,179810.0
2018-06-01 12:00:00,36.17,36.19,36.12,36.14,517756.0,26.7086,26.7233,26.6716,26.6864,517756.0
2018-06-01 12:10:00,36.14,36.17,36.13,36.15,168514.0,26.6864,26.7086,26.679,26.6938,168514.0
2018-06-01 12:20:00,36.15,36.16,36.13,36.13,147152.0,26.6938,26.7012,26.679,26.679,147152.0
2018-06-01 12:30:00,36.14,36.18,36.13,36.18,301910.0,26.6864,26.7159,26.679,26.7159,301910.0
2018-06-01 12:40:00,36.18,36.19,36.16,36.17,149974.0,26.7159,26.7233,26.7012,26.7086,149974.0
2018-06-01 12:50:00,36.17,36.21,36.16,36.21,305939.0,26.7086,26.7381,26.7012,26.7381,305939.0
2018-06-01 13:00:00,36.21,36.24,36.19,36.2,306712.0,26.7381,26.7602,26.7233,26.7307,306712.0
2018-06-01 13:10:00,36.2,36.22,36.19,36.22,186461.0,26.7307,26.7455,26.7233,26.7455,186461.0
2018-06-01 13:20:00,36.22,36.23,36.19,36.22,345483.0,26.7455,26.7529,26.7233,26.7455,345483.0
2018-06-01 13:30:00,36.22,36.23,36.17,36.18,195379.0,26.7455,26.7529,26.7086,26.7159,195379.0
2018-06-01 13:40:00,36.18,36.2,36.17,36.18,133500.0,26.7159,26.7307,26.7086,26.7159,133500.0
2018-06-01 13:50:00,36.19,36.2,36.18,36.19,151390.0,26.7233,26.7307,26.7159,26.7233,151390.0
2018-06-01 14:00:00,36.19,36.19,36.14,36.16,194467.0,26.7233,26.7233,26.6864,26.7012,194467.0
2018-06-01 14:10:00,36.16,36.18,36.14,36.16,199683.0,26.7012,26.7159,26.6864,26.7012,199683.0
2018-06-01 14:20:00,36.17,36.18,36.15,36.16,213711.0,26.7086,26.7159,26.6938,26.7012,213711.0
2018-06-01 14:30:00,36.16,36.17,36.12,36.15,184926.0,26.7012,26.7086,26.6716,26.6938,184926.0
2018-06-01 14:40:00,36.16,36.19,36.15,36.18,165592.0,26.7012,26.7233,26.6938,26.7159,165592.0
2018-06-01 14:50:00,36.18,36.19,36.15,36.18,260566.0,26.7159,26.7233,26.6938,26.7159,260566.0
2018-06-01 15:00:00,36.18,36.18,36.15,36.16,240414.0,26.7159,26.7159,26.6938,26.7012,240414.0
2018-06-01 15:10:00,36.16,36.16,36.13,36.13,293728.0,26.7012,26.7012,26.679,26.679,293728.0
2018-06-01 15:20:00,36.13,36.16,36.11,36.16,233780.0,26.679,26.7012,26.6643,26.7012,233780.0
2018-06-01 15:30:00,36.15,36.17,36.14,36.16,280850.0,26.6938,26.7086,26.6864,26.7012,280850.0
2018-06-01 15:40:00,36.15,36.18,36.14,36.16,524526.0,26.6938,26.7159,26.6864,26.7012,524526.0
2018-06-01 15:50:00,36.16,36.26,36.15,36.25,1797876.0,26.7012,26.775,26.6938,26.7676,1797876.0
2018-06-04 09:30:00,36.41,36.43,36.28,36.34,801090.0,26.8858,26.9005,26.7898,26.8341,801090.0
2018-06-04 09:40:00,36.34,36.46,36.33,36.46,370934.0,26.8341,26.9227,26.8267,26.9227,370934.0
2018-06-04 09:50:00,36.45,36.53,36.45,36.5,524752.0,26.9153,26.9744,26.9153,26.9522,524752.0
2018-06-04 10:00:00,36.5,36.56,36.45,36.45,427759.0,26.9522,26.9965,26.9153,26.9153,427759.0
2018-06-04 10:10:00,36.45,36.48,36.41,36.47,308920.0,26.9153,26.9375,26.8858,26.9301,308920.0
2018-06-04 10:20:00,36.48,36.51,36.46,36.47,499175.0,26.9375,26.9596,26.9227,26.9301,499175.0
2018-06-04 10:30:00,36.47,36.47,36.39,36.42,404360.0,26.9301,26.9301,26.871,26.8932,404360.0
2018-06-04 10:40:00,36.43,36.45,36.38,36.42,341273.0,26.9005,26.9153,26.8636,26.8932,341273.0
2018-06-04 10:50:00,36.42,36.49,36.41,36.47,456691.0,26.8932,26.9448,26.8858,26.9301,456691.0
2018-06-04 11:00:00,36.48,36.49,36.44,36.45,253353.0,26.9375,26.9448,26.9079,26.9153,253353.0
2018-06-04 11:10:00,36.45,36.47,36.4,36.4,211549.0,26.9153,26.9301,26.8784,26.8784,211549.0
2018-06-04 11:20:00,36.41,36.41,36.31,36.33,315602.0,26.8858,26.8858,26.8119,26.8267,315602.0
2018-06-04 11:30:00,36.33,36.36,36.27,36.27,288639.0,26.8267,26.8489,26.7824,26.7824,288639.0
2018-06-04 11:40:00,36.27,36.31,36.26,36.3,196925.0,26.7824,26.8119,26.775,26.8045,196925.0
2018-06-04 11:50:00,36.29,36.31,36.27,36.28,151297.0,26.7972,26.8119,26.7824,26.7898,151297.0
2018-06-04 12:00:00,36.28,36.29,36.25,36.25,141173.0,26.7898,26.7972,26.7676,26.7676,141173.0
2018-06-04 12:10:00,36.26,36.32,36.23,36.32,219438.0,26.775,26.8193,26.7529,26.8193,219438.0
2018-06-04 12:20:00,36.32,36.35,36.31,36.34,174717.0,26.8193,26.8415,26.8119,26.8341,174717.0
2018-06-04 12:30:00,36.34,36.35,36.31,36.32,158860.0,26.8341,26.8415,26.8119,26.8193,158860.0
2018-06-04 12:40:00,36.32,36.33,36.3,36.32,75045.0,26.8193,26.8267,26.8045,26.8193,75045.0
2018-06-04 12:50:00,36.32,36.38,36.32,36.38,179554.0,26.8193,26.8636,26.8193,26.8636,179554.0
2018-06-04 13:00:00,36.38,36.42,36.37,36.41,229020.0,26.8636,26.8932,26.8562,26.8858,229020.0
2018-06-04 13:10:00,36.41,36.42,36.38,36.41,221125.0,26.8858,26.8932,26.8636,26.8858,221125.0
2018-06-04 13:20:00,36.41,36.41,36.38,36.39,125221.0,26.8858,26.8858,26.8636,26.871,125221.0
2018-06-04 13:30:00,36.39,36.42,36.37,36.39,335891.0,26.871,26.8932,26.8562,26.871,335891.0
2018-06-04 13:40:00,36.39,36.42,36.37,36.38,163699.0,26.871,26.8932,26.8562,26.8636,163699.0
2018-06-04 13:50:00,36.38,36.4,36.36,36.38,201100.0,26.8636,26.8784,26.8489,26.8636,201100.0
2018-06-04 14:00:00,36.38,36.39,36.37,36.39,128971.0,26.8636,26.871,26.8562,26.871,128971.0
2018-06-04 14:10:00,36.38,36.43,36.37,36.43,166820.0,26.8636,26.9005,26.8562,26.9005,166820.0
2018-06-04 14:20:00,36.43,36.47,36.42,36.46,251014.0,26.9005,26.9301,26.8932,26.9227,251014.0
2018-06-04 14:30:00,36.46,36.47,36.43,36.45,321103.0,26.9227,26.9301,26.9005,26.9153,321103.0
2018-06-04 14:40:00,36.45,36.46,36.44,36.45,216734.0,26.9153,26.9227,26.9079,26.9153,216734.0
2018-06-04 14:50:00,36.45,36.49,36.43,36.49,450086.0,26.9153,26.9448,26.9005,26.9448,450086.0
2018-06-04 15:00:00,36.49,36.5,36.47,36.48,302766.0,26.9448,26.9522,26.9301,26.9375,302766.0
2018-06-04 15:10:00,36.48,36.53,36.48,36.53,248950.0,26.9375,26.9744,26.9375,26.9744,248950.0
2018-06-04 15:20:00,36.53,36.53,36.46,36.47,431265.0,26.9744,26.9744,26.9227,26.9301,431265.0
2018-06-04 15:30:00,36.48,36.48,36.43,36.45,752231.0,26.9375,26.9375,26.9005,26.9153,752231.0
2018-06-04 15:40:00,36.45,36.46,36.38,36.41,1199139.0,26.9153,26.9227,26.8636,26.8858,1199139.0
2018-06-04 15:50:00,36.41,36.46,36.39,36.46,1520289.0,26.8858,26.9227,26.871,26.9227,1520289.0
2018-06-05 09:30:00,36.51,36.62,36.46,36.59,699910.0,26.9596,27.0408,26.9227,27.0187,699910.0
2018-06-05 09:40:00,36.59,36.64,36.58,36.59,919781.0,27.0187,27.0556,27.0113,27.0187,919781.0
2018-06-05 09:50:00,36.59,36.63,36.52,36.55,579283.0,27.0187,27.0482,26.967,26.9892,579283.0
2018-06-05 10:00:00,36.55,36.63,36.55,36.58,1053542.0,26.9892,27.0482,26.9892,27.0113,1053542.0
2018-06-05 10:10:00,36.59,36.61,36.57,36.59,268466.0,27.0187,27.0335,27.0039,27.0187,268466.0
2018-06-05 10:20:00,36.59,36.62,36.57,36.62,573379.0,27.0187,27.0408,27.0039,27.0408,573379.0
2018-06-05 10:30:00,36.62,36.64,36.52,36.53,239478.0,27.0408,27.0556,26.967,26.9744,239478.0
2018-06-05 10:40:00,36.54,36.54,36.47,36.49,282920.0,26.9818,26.9818,26.9301,26.9448,282920.0
2018-06-05 10:50:00,36.48,36.49,36.43,36.45,247944.0,26.9375,26.9448,26.9005,26.9153,247944.0
2018-06-05 11:00:00,36.45,36.49,36.41,36.43,997365.0,26.9153,26.9448,26.8858,26.9005,997365.0
2018-06-05 11:10:00,36.43,36.48,36.41,36.45,323078.0,26.9005,26.9375,26.8858,26.9153,323078.0
2018-06-05 11:20:00,36.45,36.46,36.41,36.43,235193.0,26.9153,26.9227,26.8858,26.9005,235193.0
2018-06-05 11:30:00,36.44,36.44,36.4,36.4,466119.0,26.9079,26.9079,26.8784,26.8784,466119.0
2018-06-05 11:40:00,36.4,36.4,36.34,36.37,952046.0,26.8784,26.8784,26.8341,26.8562,952046.0
2018-06-05 11:50:00,36.38,36.42,36.36,36.41,219725.0,26.8636,26.8932,26.8489,26.8858,219725.0
2018-06-05 12:00:00,36.41,36.44,36.4,36.44,273321.0,26.8858,26.9079,26.8784,26.9079,273321.0
2018-06-05 12:10:00,36.44,36.49,36.43,36.48,214514.0,26.9079,26.9448,26.9005,26.9375,214514.0
2018-06-05 12:20:00,36.48,36.49,36.44,36.46,193376.0,26.9375,26.9448,26.9079,26.9227,193376.0
2018-06-05 12:30:00,36.46,36.49,36.43,36.47,257360.0,26.9227,26.9448,26.9005,26.9301,257360.0
2018-06-05 12:40:00,36.47,36.5,36.47,36.48,205625.0,26.9301,26.9522,26.9301,26.9375,205625.0
2018-06-05 12:50:00,36.48,36.51,36.48,36.5,130956.0,26.9375,26.9596,26.9375,26.9522,130956.0
2018-06-05 13:00:00,36.51,36.53,36.5,36.51,185340.0,26.9596,26.9744,26.9522,26.9596,185340.0
2018-06-05 13:10:00,36.51,36.53,36.5,36.52,100902.0,26.9596,26.9744,26.9522,26.967,100902.0
2018-06-05 13:20:00,36.53,36.55,36.52,36.54,171983.0,26.9744,26.9892,26.967,26.9818,171983.0
2018-06-05 13:30:00,36.54,36.55,36.53,36.54,117152.0,26.9818,26.9892,26.9744,26.9818,117152.0
2018-06-05 13:40:00,36.54,36.54,36.5,36.52,163095.0,26.9818,26.9818,26.9522,26.967,163095.0
2018-06-05 13:50:00,36.52,36.52,36.49,36.5,226996.0,26.967,26.967,26.9448,26.9522,226996.0
2018-06-05 14:00:00,36.5,36.51,36.46,36.49,802795.0,26.9522,26.9596,26.9227,26.9448,802795.0
2018-06-05 14:10:00,36.5,36.54,36.49,36.52,154094.0,26.9522,26.9818,26.9448,26.967,154094.0
2018-06-05 14:20:00,36.52,36.55,36.51,36.54,212241.0,26.967,26.9892,26.9596,26.9818,212241.0
2018-06-05 14:30:00,36.54,36.54,36.5,36.51,310451.0,26.9818,26.9818,26.9522,26.9596,310451.0
2018-06-05 14:40:00,36.5,36.52,36.49,36.52,243568.0,26.9522,26.967,26.9448,26.967,243568.0
2018-06-05 14:50:00,36.52,36.54,36.51,36.54,230996.0,26.967,26.9818,26.9596,26.9818,230996.0
2018-06-05 15:00:00,36.54,36.54,36.49,36.51,341189.0,26.9818,26.9818,26.9448,26.9596,341189.0
2018-06-05 15:10:00,36.5,36.51,36.46,36.47,479087.0,26.9522,26.9596,26.9227,26.9301,479087.0
2018-06-05 15:20:00,36.47,36.47,36.4,36.45,1185790.0,26.9301,26.9301,26.8784,26.9153,1185790.0
2018-06-05 15:30:00,36.46,36.52,36.44,36.52,773849.0,26.9227,26.967,26.9079,26.967,773849.0
2018-06-05 15:40:00,36.52,36.52,36.45,36.48,780441.0,26.967,26.967,26.9153,26.9375,780441.0
2018-06-05 15:50:00,36.47,36.48,36.4,36.44,1514845.0,26.9301,26.9375,26.8784,26.9079,1514845.0
2018-06-06 09:30:00,36.4,36.43,36.34,36.43,760897.0,26.8784,26.9005,26.8341,26.9005,760897.0
2018-06-06 09:40:00,36.43,36.44,36.21,36.21,480225.0,26.9005,26.9079,26.7381,26.7381,480225.0
2018-06-06 09:50:00,36.22,36.25,36.19,36.25,391643.0,26.7455,26.7676,26.7233,26.7676,391643.0
2018-06-06 10:00:00,36.25,36.34,36.22,36.32,374626.0,26.7676,26.8341,26.7455,26.8193,374626.0
2018-06-06 10:10:00,36.31,36.37,36.31,36.37,374633.0,26.8119,26.8562,26.8119,26.8562,374633.0
2018-06-06 10:20:00,36.37,36.43,36.36,36.4,336197.0,26.8562,26.9005,26.8489,26.8784,336197.0
2018-06-06 10:30:00,36.39,36.52,36.38,36.46,379429.0,26.871,26.967,26.8636,26.9227,379429.0
2018-06-06 10:40:00,36.46,36.51,36.45,36.46,342762.0,26.9227,26.9596,26.9153,26.9227,342762.0
2018-06-06 10:50:00,36.47,36.55,36.46,36.52,463184.0,26.9301,26.9892,26.9227,26.967,463184.0
2018-06-06 11:00:00,36.53,36.55,36.49,36.52,715382.0,26.9744,26.9892,26.9448,26.967,715382.0
2018-06-06 11:10:00,36.52,36.52,36.44,36.45,285994.0,26.967,26.967,26.9079,26.9153,285994.0
2018-06-06 11:20:00,36.45,36.53,36.45,36.51,409040.0,26.9153,26.9744,26.9153,26.9596,409040.0
2018-06-06 11:30:00,36.51,36.52,36.45,36.51,502546.0,26.9596,26.967,26.9153,26.9596,502546.0
2018-06-06 11:40:00,36.51,36.55,36.49,36.51,282445.0,26.9596,26.9892,26.9448,26.9596,282445.0
2018-06-06 11:50:00,36.52,36.53,36.47,36.53,317990.0,26.967,26.9744,26.9301,26.9744,317990.0
2018-06-06 12:00:00,36.52,36.53,36.47,36.48,363469.0,26.967,26.9744,26.9301,26.9375,363469.0
2018-06-06 12:10:00,36.48,36.5,36.46,36.49,170724.0,26.9375,26.9522,26.9227,26.9448,170724.0
2018-06-06 12:20:00,36.49,36.5,36.45,36.47,208564.0,26.9448,26.9522,26.9153,26.9301,208564.0
2018-06-06 12:30:00,36.47,36.5,36.45,36.46,194154.0,26.9301,26.9522,26.9153,26.9227,194154.0
2018-06-06 12:40:00,36.45,36.49,36.45,36.45,183681.0,26.9153,26.9448,26.9153,26.9153,183681.0
2018-06-06 12:50:00,36.45,36.5,36.44,36.48,172785.0,26.9153,26.9522,26.9079,26.9375,172785.0
2018-06-06 13:00:00,36.48,36.49,36.47,36.48,131272.0,26.9375,26.9448,26.9301,26.9375,131272.0
2018-06-06 13:10:00,36.48,36.57,36.47,36.55,213821.0,26.9375,27.0039,26.9301,26.9892,213821.0
2018-06-06 13:20:00,36.55,36.55,36.51,36.52,197118.0,26.9892,26.9892,26.9596,26.967,197118.0
2018-06-06 13:30:00,36.52,36.52,36.49,36.51,160027.0,26.967,26.967,26.9448,26.9596,160027.0
2018-06-06 13:40:00,36.51,36.53,36.48,36.48,244612.0,26.9596,26.9744,26.9375,26.9375,244612.0
2018-06-06 13:50:00,36.48,36.49,36.44,36.45,215950.0,26.9375,26.9448,26.9079,26.9153,215950.0
2018-06-06 14:00:00,36.45,36.49,36.43,36.47,369428.0,26.9153,26.9448,26.9005,26.9301,369428.0
2018-06-06 14:10:00,36.46,36.48,36.44,36.44,176128.0,26.9227,26.9375,26.9079,26.9079,176128.0
2018-06-06 14:20:00,36.45,36.46,36.42,36.45,158353.0,26.9153,26.9227,26.8932,26.9153,158353.0
2018-06-06 14:30:00,36.44,36.46,36.38,36.39,484378.0,26.9079,26.9227,26.8636,26.871,484378.0
2018-06-06 14:40:00,36.39,36.45,36.36,36.45,311059.0,26.871,26.9153,26.8489,26.9153,311059.0
2018-06-06 14:50:00,36.45,36.47,36.43,36.45,197743.0,26.9153,26.9301,26.9005,26.9153,197743.0
2018-06-06 15:00:00,36.46,36.47,36.4,36.41,252976.0,26.9227,26.9301,26.8784,26.8858,252976.0
2018-06-06 15:10:00,36.41,36.42,36.38,36.4,249703.0,26.8858,26.8932,26.8636,26.8784,249703.0
2018-06-06 15:20:00,36.4,36.4,36.35,36.35,349461.0,26.8784,26.8784,26.8415,26.8415,349461.0
2018-06-06 15:30:00,36.35,36.37,36.29,36.3,623729.0,26.8415,26.8562,26.7972,26.8045,623729.0
2018-06-06 15:40:00,36.29,36.33,36.26,36.28,860461.0,26.7972,26.8267,26.775,26.7898,860461.0
2018-06-06 15:50:00,36.28,36.37,36.27,36.37,1673650.0,26.7898,26.8562,26.7824,26.8562,1673650.0
2018-06-07 09:30:00,36.49,36.55,36.48,36.48,400445.0,26.9448,26.9892,26.9375,26.9375,400445.0
2018-06-07 09:40:00,36.48,36.51,36.45,36.5,202712.0,26.9375,26.9596,26.9153,26.9522,202712.0
2018-06-07 09:50:00,36.5,36.5,36.43,36.44,363693.0,26.9522,26.9522,26.9005,26.9079,363693.0
2018-06-07 10:00:00,36.44,36.51,36.42,36.43,703778.0,26.9079,26.9596,26.8932,26.9005,703778.0
2018-06-07 10:10:00,36.44,36.5,36.4,36.45,388326.0,26.9079,26.9522,26.8784,26.9153,388326.0
2018-06-07 10:20:00,36.45,36.49,36.45,36.46,287368.0,26.9153,26.9448,26.9153,26.9227,287368.0
2018-06-07 10:30:00,36.47,36.48,36.43,36.48,344463.0,26.9301,26.9375,26.9005,26.9375,344463.0
2018-06-07 10:40:00,36.48,36.52,36.46,36.5,353672.0,26.9375,26.967,26.9227,26.9522,353672.0
2018-06-07 10:50:00,36.5,36.51,36.48,36.5,485630.0,26.9522,26.9596,26.9375,26.9522,485630.0
2018-06-07 11:00:00,36.5,36.54,36.48,36.54,378289.0,26.9522,26.9818,26.9375,26.9818,378289.0
2018-06-07 11:10:00,36.53,36.58,36.52,36.53,306804.0,26.9744,27.0113,26.967,26.9744,306804.0
2018-06-07 11:20:00,36.54,36.56,36.53,36.55,232573.0,26.9818,26.9965,26.9744,26.9892,232573.0
2018-06-07 11:30:00,36.55,36.57,36.53,36.56,185922.0,26.9892,27.0039,26.9744,26.9965,185922.0
2018-06-07 11:40:00,36.57,36.59,36.49,36.5,280896.0,27.0039,27.0187,26.9448,26.9522,280896.0
2018-06-07 11:50:00,36.51,36.52,36.45,36.5,238695.0,26.9596,26.967,26.9153,26.9522,238695.0
2018-06-07 12:00:00,36.5,36.54,36.5,36.53,211714.0,26.9522,26.9818,26.9522,26.9744,211714.0
2018-06-07 12:10:00,36.53,36.54,36.49,36.52,258370.0,26.9744,26.9818,26.9448,26.967,258370.0
2018-06-07 12:20:00,36.52,36.55,36.48,36.54,284581.0,26.967,26.9892,26.9375,26.9818,284581.0
2018-06-07 12:30:00,36.54,36.55,36.47,36.5,214068.0,26.9818,26.9892,26.9301,26.9522,214068.0
2018-06-07 12:40:00,36.5,36.5,36.45,36.47,206975.0,26.9522,26.9522,26.9153,26.9301,206975.0
2018-06-07 12:50:00,36.47,36.52,36.45,36.51,252288.0,26.9301,26.967,26.9153,26.9596,252288.0
2018-06-07 13:00:00,36.5,36.55,36.5,36.52,164670.0,26.9522,26.9892,26.9522,26.967,164670.0
2018-06-07 13:10:00,36.52,36.53,36.46,36.48,188475.0,26.967,26.9744,26.9227,26.9375,188475.0
2018-06-07 13:20:00,36.48,36.51,36.47,36.48,113548.0,26.9375,26.9596,26.9301,26.9375,113548.0
2018-06-07 13:30:00,36.48,36.51,36.42,36.45,220817.0,26.9375,26.9596,26.8932,26.9153,220817.0
2018-06-07 13:40:00,36.45,36.53,36.44,36.52,191423.0,26.9153,26.9744,26.9079,26.967,191423.0
2018-06-07 13:50:00,36.52,36.53,36.38,36.4,229472.0,26.967,26.9744,26.8636,26.8784,229472.0
2018-06-07 14:00:00,36.4,36.42,36.37,36.41,271349.0,26.8784,26.8932,26.8562,26.8858,271349.0
2018-06-07 14:10:00,36.41,36.46,36.39,36.44,261881.0,26.8858,26.9227,26.871,26.9079,261881.0
2018-06-07 14:20:00,36.45,36.48,36.43,36.48,190835.0,26.9153,26.9375,26.9005,26.9375,190835.0
2018-06-07 14:30:00,36.48,36.51,36.47,36.5,131127.0,26.9375,26.9596,26.9301,26.9522,131127.0
2018-06-07 14:40:00,36.49,36.5,36.47,36.48,182567.0,26.9448,26.9522,26.9301,26.9375,182567.0
2018-06-07 14:50:00,36.49,36.5,36.46,36.46,166035.0,26.9448,26.9522,26.9227,26.9227,166035.0
2018-06-07 15:00:00,36.47,36.49,36.43,36.43,207264.0,26.9301,26.9448,26.9005,26.9005,207264.0
2018-06-07 15:10:00,36.44,36.44,36.41,36.42,228008.0,26.9079,26.9079,26.8858,26.8932,228008.0
2018-06-07 15:20:00,36.43,36.49,36.42,36.48,274148.0,26.9005,26.9448,26.8932,26.9375,274148.0
2018-06-07 15:30:00,36.48,36.48,36.45,36.45,207688.0,26.9375,26.9375,26.9153,26.9153,207688.0
2018-06-07 15:40:00,36.45,36.49,36.44,36.45,491799.0,26.9153,26.9448,26.9079,26.9153,491799.0
2018-06-07 15:50:00,36.46,36.52,36.45,36.5,1122782.0,26.9227,26.967,26.9153,26.9522,1122782.0
2018-06-08 09:30:00,36.53,36.68,36.53,36.67,851715.0,26.9744,27.0851,26.9744,27.0778,851715.0
2018-06-08 09:40:00,36.67,36.71,36.61,36.67,344332.0,27.0778,27.1073,27.0335,27.0778,344332.0
2018-06-08 09:50:00,36.68,36.7,36.61,36.68,349532.0,27.0851,27.0999,27.0335,27.0851,349532.0
2018-06-08 10:00:00,36.68,36.69,36.62,36.62,314297.0,27.0851,27.0925,27.0408,27.0408,314297.0
2018-06-08 10:10:00,36.63,36.69,36.62,36.66,401480.0,27.0482,27.0925,27.0408,27.0704,401480.0
2018-06-08 10:20:00,36.66,36.68,36.64,36.67,289888.0,27.0704,27.0851,27.0556,27.0778,289888.0
2018-06-08 10:30:00,36.67,36.67,36.61,36.62,242060.0,27.0778,27.0778,27.0335,27.0408,242060.0
2018-06-08 10:40:00,36.62,36.64,36.59,36.64,387323.0,27.0408,27.0556,27.0187,27.0556,387323.0
2018-06-08 10:50:00,36.64,36.68,36.63,36.67,514872.0,27.0556,27.0851,27.0482,27.0778,514872.0
2018-06-08 11:00:00,36.66,36.67,36.63,36.65,297077.0,27.0704,27.0778,27.0482,27.063,297077.0
2018-06-08 11:10:00,36.65,36.66,36.62,36.62,250121.0,27.063,27.0704,27.0408,27.0408,250121.0
2018-06-08 11:20:00,36.63,36.63,36.54,36.57,363995.0,27.0482,27.0482,26.9818,27.0039,363995.0
2018-06-08 11:30:00,36.56,36.57,36.49,36.49,426178.0,26.9965,27.0039,26.9448,26.9448,426178.0
2018-06-08 11:40:00,36.5,36.52,36.45,36.52,426483.0,26.9522,26.967,26.9153,26.967,426483.0
2018-06-08 11:50:00,36.52,36.52,36.47,36.5,272080.0,26.967,26.967,26.9301,26.9522,272080.0
2018-06-08 12:00:00,36.5,36.53,36.46,36.53,189057.0,26.9522,26.9744,26.9227,26.9744,189057.0
2018-06-08 12:10:00,36.52,36.59,36.52,36.58,159247.0,26.967,27.0187,26.967,27.0113,159247.0
2018-06-08 12:20:00,36.57,36.65,36.57,36.63,181650.0,27.0039,27.063,27.0039,27.0482,181650.0
2018-06-08 12:30:00,36.64,36.66,36.63,36.65,163962.0,27.0556,27.0704,27.0482,27.063,163962.0
2018-06-08 12:40:00,36.65,36.67,36.64,36.66,148069.0,27.063,27.0778,27.0556,27.0704,148069.0
2018-06-08 12:50:00,36.67,36.67,36.63,36.66,273285.0,27.0778,27.0778,27.0482,27.0704,273285.0
2018-06-08 13:00:00,36.66,36.66,36.62,36.64,98946.0,27.0704,27.0704,27.0408,27.0556,98946.0
2018-06-08 13:10:00,36.64,36.66,36.62,36.65,122453.0,27.0556,27.0704,27.0408,27.063,122453.0
2018-06-08 13:20:00,36.64,36.66,36.64,36.66,124789.0,27.0556,27.0704,27.0556,27.0704,124789.0
2018-06-08 13:30:00,36.66,36.67,36.64,36.65,186499.0,27.0704,27.0778,27.0556,27.063,186499.0
2018-06-08 13:40:00,36.65,36.67,36.62,36.65,176378.0,27.063,27.0778,27.0408,27.063,176378.0
2018-06-08 13:50:00,36.65,36.66,36.6,36.64,334227.0,27.063,27.0704,27.0261,27.0556,334227.0
2018-06-08 14:00:00,36.64,36.66,36.63,36.65,124304.0,27.0556,27.0704,27.0482,27.063,124304.0
2018-06-08 14:10:00,36.65,36.68,36.65,36.68,251898.0,27.063,27.0851,27.063,27.0851,251898.0
2018-06-08 14:20:00,36.68,36.68,36.65,36.66,232176.0,27.0851,27.0851,27.063,27.0704,232176.0
2018-06-08 14:30:00,36.66,36.66,36.64,36.66,216425.0,27.0704,27.0704,27.0556,27.0704,216425.0
2018-06-08 14:40:00,36.66,36.67,36.63,36.65,142770.0,27.0704,27.0778,27.0482,27.063,142770.0
2018-06-08 14:50:00,36.65,36.65,36.62,36.62,156399.0,27.063,27.063,27.0408,27.0408,156399.0
2018-06-08 15:00:00,36.63,36.63,36.58,36.59,259746.0,27.0482,27.0482,27.0113,27.0187,259746.0
2018-06-08 15:10:00,36.59,36.62,36.57,36.58,263297.0,27.0187,27.0408,27.0039,27.0113,263297.0
2018-06-08 15:20:00,36.59,36.64,36.58,36.64,182913.0,27.0187,27.0556,27.0113,27.0556,182913.0
2018-06-08 15:30:00,36.64,36.64,36.61,36.63,260584.0,27.0556,27.0556,27.0335,27.0482,260584.0
2018-06-08 15:40:00,36.63,36.63,36.6,36.61,407396.0,27.0482,27.0482,27.0261,27.0335,407396.0
2018-06-08 15:50:00,36.61,36.69,36.61,36.66,1562282.0,27.0335,27.0925,27.0335,27.0704,1562282.0
2018-06-11 09:30:00,36.8,36.8,36.57,36.61,751592.0,27.1738,27.1738,27.0039,27.0335,751592.0
2018-06-11 09:40:00,36.62,36.63,36.47,36.54,442781.0,27.0408,27.0482,26.9301,26.9818,442781.0
2018-06-11 09:50:00,36.54,36.54,36.38,36.41,476895.0,26.9818,26.9818,26.8636,26.8858,476895.0
2018-06-11 10:00:00,36.41,36.45,36.38,36.43,540535.0,26.8858,26.9153,26.8636,26.9005,540535.0
2018-06-11 10:10:00,36.44,36.51,36.41,36.49,671160.0,26.9079,26.9596,26.8858,26.9448,671160.0
2018-06-11 10:20:00,36.5,36.51,36.44,36.45,378939.0,26.9522,26.9596,26.9079,26.9153,378939.0
2018-06-11 10:30:00,36.45,36.49,36.45,36.47,528060.0,26.9153,26.9448,26.9153,26.9301,528060.0
2018-06-11 10:40:00,36.47,36.52,36.45,36.5,504178.0,26.9301,26.967,26.9153,26.9522,504178.0
2018-06-11 10:50:00,36.5,36.55,36.49,36.54,384372.0,26.9522,26.9892,26.9448,26.9818,384372.0
2018-06-11 11:00:00,36.54,36.59,36.53,36.58,509984.0,26.9818,27.0187,26.9744,27.0113,509984.0
2018-06-11 11:10:00,36.58,36.59,36.54,36.58,432447.0,27.0113,27.0187,26.9818,27.0113,432447.0
2018-06-11 11:20:00,36.58,36.58,36.54,36.55,311098.0,27.0113,27.0113,26.9818,26.9892,311098.0
2018-06-11 11:30:00,36.55,36.57,36.54,36.57,424753.0,26.9892,27.0039,26.9818,27.0039,424753.0
2018-06-11 11:40:00,36.56,36.66,36.56,36.62,594613.0,26.9965,27.0704,26.9965,27.0408,594613.0
2018-06-11 11:50:00,36.61,36.64,36.61,36.63,168013.0,27.0335,27.0556,27.0335,27.0482,168013.0
2018-06-11 12:00:00,36.63,36.63,36.54,36.54,340464.0,27.0482,27.0482,26.9818,26.9818,340464.0
2018-06-11 12:10:00,36.54,36.58,36.52,36.55,301835.0,26.9818,27.0113,26.967,26.9892,301835.0
2018-06-11 12:20:00,36.55,36.59,36.53,36.58,239471.0,26.9892,27.0187,26.9744,27.0113,239471.0
2018-06-11 12:30:00,36.59,36.6,36.55,36.59,208276.0,27.0187,27.0261,26.9892,27.0187,208276.0
2018-06-11 12:40:00,36.59,36.6,36.56,36.59,174478.0,27.0187,27.0261,26.9965,27.0187,174478.0
2018-06-11 12:50:00,36.59,36.64,36.59,36.64,269627.0,27.0187,27.0556,27.0187,27.0556,269627.0
2018-06-11 13:00:00,36.63,36.64,36.61,36.63,229434.0,27.0482,27.0556,27.0335,27.0482,229434.0
2018-06-11 13:10:00,36.63,36.63,36.6,36.61,135374.0,27.0482,27.0482,27.0261,27.0335,135374.0
2018-06-11 13:20:00,36.61,36.62,36.56,36.56,319302.0,27.0335,27.0408,26.9965,26.9965,319302.0
2018-06-11 13:30:00,36.57,36.59,36.55,36.55,212389.0,27.0039,27.0187,26.9892,26.9892,212389.0
2018-06-11 13:40:00,36.55,36.56,36.53,36.54,183752.0,26.9892,26.9965,26.9744,26.9818,183752.0
2018-06-11 13:50:00,36.54,36.55,36.52,36.54,173206.0,26.9818,26.9892,26.967,26.9818,173206.0
2018-06-11 14:00:00,36.54,36.55,36.49,36.5,261270.0,26.9818,26.9892,26.9448,26.9522,261270.0
2018-06-11 14:10:00,36.51,36.51,36.46,36.46,237919.0,26.9596,26.9596,26.9227,26.9227,237919.0
2018-06-11 14:20:00,36.46,36.46,36.42,36.42,336395.0,26.9227,26.9227,26.8932,26.8932,336395.0
2018-06-11 14:30:00,36.43,36.43,36.39,36.41,495110.0,26.9005,26.9005,26.871,26.8858,495110.0
2018-06-11 14:40:00,36.41,36.43,36.39,36.4,341549.0,26.8858,26.9005,26.871,26.8784,341549.0
2018-06-11 14:50:00,36.4,36.41,36.37,36.41,233915.0,26.8784,26.8858,26.8562,26.8858,233915.0
2018-06-11 15:00:00,36.41,36.44,36.4,36.43,256842.0,26.8858,26.9079,26.8784,26.9005,256842.0
2018-06-11 15:10:00,36.43,36.43,36.41,36.41,333158.0,26.9005,26.9005,26.8858,26.8858,333158.0
2018-06-11 15:20:00,36.42,36.45,36.39,36.39,358930.0,26.8932,26.9153,26.871,26.871,358930.0
2018-06-11 15:30:00,36.4,36.41,36.37,36.38,385020.0,26.8784,26.8858,26.8562,26.8636,385020.0
2018-06-11 15:40:00,36.38,36.42,36.37,36.41,561715.0,26.8636,26.8932,26.8562,26.8858,561715.0
2018-06-11 15:50:00,36.41,36.42,36.28,36.3,1587327.0,26.8858,26.8932,26.7898,26.8045,1587327.0
2018-06-12 09:30:00,36.39,36.39,36.25,36.36,647475.0,26.871,26.871,26.7676,26.8489,647475.0
2018-06-12 09:40:00,36.35,36.4,36.33,36.36,414708.0,26.8415,26.8784,26.8267,26.8489,414708.0
2018-06-12 09:50:00,36.36,36.36,36.3,36.35,296402.0,26.8489,26.8489,26.8045,26.8415,296402.0
2018-06-12 10:00:00,36.35,36.36,36.24,36.26,258101.0,26.8415,26.8489,26.7602,26.775,258101.0
2018-06-12 10:10:00,36.26,36.29,36.21,36.22,288105.0,26.775,26.7972,26.7381,26.7455,288105.0
2018-06-12 10:20:00,36.22,36.23,36.14,36.23,511789.0,26.7455,26.7529,26.6864,26.7529,511789.0
2018-06-12 10:30:00,36.23,36.25,36.19,36.23,290663.0,26.7529,26.7676,26.7233,26.7529,290663.0
2018-06-12 10:40:00,36.23,36.28,36.23,36.26,271243.0,26.7529,26.7898,26.7529,26.775,271243.0
2018-06-12 10:50:00,36.27,36.28,36.21,36.23,280142.0,26.7824,26.7898,26.7381,26.7529,280142.0
2018-06-12 11:00:00,36.23,36.28,36.22,36.25,254466.0,26.7529,26.7898,26.7455,26.7676,254466.0
2018-06-12 11:10:00,36.25,36.25,36.18,36.2,383634.0,26.7676,26.7676,26.7159,26.7307,383634.0
2018-06-12 11:20:00,36.2,36.24,36.19,36.22,278621.0,26.7307,26.7602,26.7233,26.7455,278621.0
2018-06-12 11:30:00,36.22,36.25,36.21,36.23,346351.0,26.7455,26.7676,26.7381,26.7529,346351.0
2018-06-12 11:40:00,36.23,36.26,36.22,36.23,210465.0,26.7529,26.775,26.7455,26.7529,210465.0
2018-06-12 11:50:00,36.23,36.3,36.22,36.3,371702.0,26.7529,26.8045,26.7455,26.8045,371702.0
2018-06-12 12:00:00,36.3,36.32,36.27,36.3,259773.0,26.8045,26.8193,26.7824,26.8045,259773.0
2018-06-12 12:10:00,36.31,36.31,36.28,36.28,151902.0,26.8119,26.8119,26.7898,26.7898,151902.0
2018-06-12 12:20:00,36.28,36.3,36.25,36.3,278911.0,26.7898,26.8045,26.7676,26.8045,278911.0
2018-06-12 12:30:00,36.3,36.33,36.28,36.3,189719.0,26.8045,26.8267,26.7898,26.8045,189719.0
2018-06-12 12:40:00,36.3,36.33,36.29,36.32,182188.0,26.8045,26.8267,26.7972,26.8193,182188.0
2018-06-12 12:50:00,36.32,36.32,36.29,36.32,177590.0,26.8193,26.8193,26.7972,26.8193,177590.0
2018-06-12 13:00:00,36.31,36.33,36.29,36.3,185099.0,26.8119,26.8267,26.7972,26.8045,185099.0
2018-06-12 13:10:00,36.3,36.33,36.29,36.3,329627.0,26.8045,26.8267,26.7972,26.8045,329627.0
2018-06-12 13:20:00,36.3,36.34,36.29,36.3,204101.0,26.8045,26.8341,26.7972,26.8045,204101.0
2018-06-12 13:30:00,36.3,36.32,36.26,36.26,234479.0,26.8045,26.8193,26.775,26.775,234479.0
2018-06-12 13:40:00,36.26,36.27,36.24,36.25,313198.0,26.775,26.7824,26.7602,26.7676,313198.0
2018-06-12 13:50:00,36.26,36.29,36.26,36.29,340661.0,26.775,26.7972,26.775,26.7972,340661.0
2018-06-12 14:00:00,36.29,36.29,36.26,36.28,260176.0,26.7972,26.7972,26.775,26.7898,260176.0
2018-06-12 14:10:00,36.27,36.3,36.26,36.29,239698.0,26.7824,26.8045,26.775,26.7972,239698.0
2018-06-12 14:20:00,36.3,36.31,36.28,36.28,395227.0,26.8045,26.8119,26.7898,26.7898,395227.0
2018-06-12 14:30:00,36.29,36.29,36.21,36.25,344041.0,26.7972,26.7972,26.7381,26.7676,344041.0
2018-06-12 14:40:00,36.25,36.26,36.23,36.25,323894.0,26.7676,26.775,26.7529,26.7676,323894.0
2018-06-12 14:50:00,36.25,36.26,36.23,36.23,197571.0,26.7676,26.775,26.7529,26.7529,197571.0
2018-06-12 15:00:00,36.23,36.29,36.23,36.29,271201.0,26.7529,26.7972,26.7529,26.7972,271201.0
2018-06-12 15:10:00,36.29,36.3,36.28,36.29,248050.0,26.7972,26.8045,26.7898,26.7972,248050.0
2018-06-12 15:20:00,36.29,36.3,36.26,36.27,308924.0,26.7972,26.8045,26.775,26.7824,308924.0
2018-06-12 15:30:00,36.28,36.28,36.25,36.27,210868.0,26.7898,26.7898,26.7676,26.7824,210868.0
2018-06-12 15:40:00,36.27,36.28,36.26,36.27,269865.0,26.7824,26.7898,26.775,26.7824,269865.0
2018-06-12 15:50:00,36.27,36.31,36.26,36.3,1047419.0,26.7824,26.8119,26.775,26.8045,1047419.0
2018-06-13 09:30:00,36.37,36.44,36.36,36.4,462190.0,26.8562,26.9079,26.8489,26.8784,462190.0
2018-06-13 09:40:00,36.41,36.43,36.32,36.35,366395.0,26.8858,26.9005,26.8193,26.8415,366395.0
2018-06-13 09:50:00,36.36,36.39,36.33,36.35,350662.0,26.8489,26.871,26.8267,26.8415,350662.0
2018-06-13 10:00:00,36.36,36.38,36.35,36.37,383083.0,26.8489,26.8636,26.8415,26.8562,383083.0
2018-06-13 10:10:00,36.36,36.4,36.35,36.37,276661.0,26.8489,26.8784,26.8415,26.8562,276661.0
2018-06-13 10:20:00,36.37,36.42,36.35,36.41,352394.0,26.8562,26.8932,26.8415,26.8858,352394.0
2018-06-13 10:30:00,36.41,36.47,36.39,36.45,289402.0,26.8858,26.9301,26.871,26.9153,289402.0
2018-06-13 10:40:00,36.45,36.5,36.44,36.5,318041.0,26.9153,26.9522,26.9079,26.9522,318041.0
2018-06-13 10:50:00,36.5,36.5,36.47,36.47,270566.0,26.9522,26.9522,26.9301,26.9301,270566.0
2018-06-13 11:00:00,36.48,36.51,36.47,36.51,197856.0,26.9375,26.9596,26.9301,26.9596,197856.0
2018-06-13 11:10:00,36.51,36.51,36.47,36.48,217004.0,26.9596,26.9596,26.9301,26.9375,217004.0
2018-06-13 11:20:00,36.49,36.51,36.48,36.51,208874.0,26.9448,26.9596,26.9375,26.9596,208874.0
2018-06-13 11:30:00,36.51,36.51,36.48,36.48,186651.0,26.9596,26.9596,26.9375,26.9375,186651.0
2018-06-13 11:40:00,36.48,36.49,36.44,36.45,284309.0,26.9375,26.9448,26.9079,26.9153,284309.0
2018-06-13 11:50:00,36.46,36.46,36.43,36.45,193705.0,26.9227,26.9227,26.9005,26.9153,193705.0
2018-06-13 12:00:00,36.45,36.47,36.44,36.46,249721.0,26.9153,26.9301,26.9079,26.9227,249721.0
2018-06-13 12:10:00,36.47,36.47,36.41,36.41,220539.0,26.9301,26.9301,26.8858,26.8858,220539.0
2018-06-13 12:20:00,36.41,36.44,36.41,36.42,97011.0,26.8858,26.9079,26.8858,26.8932,97011.0
2018-06-13 12:30:00,36.42,36.43,36.41,36.43,137451.0,26.8932,26.9005,26.8858,26.9005,137451.0
2018-06-13 12:40:00,36.43,36.45,36.42,36.44,132133.0,26.9005,26.9153,26.8932,26.9079,132133.0
2018-06-13 12:50:00,36.45,36.46,36.43,36.44,208248.0,26.9153,26.9227,26.9005,26.9079,208248.0
2018-06-13 13:00:00,36.43,36.45,36.43,36.44,131769.0,26.9005,26.9153,26.9005,26.9079,131769.0
2018-06-13 13:10:00,36.44,36.46,36.42,36.43,153363.0,26.9079,26.9227,26.8932,26.9005,153363.0
2018-06-13 13:20:00,36.43,36.44,36.41,36.42,169969.0,26.9005,26.9079,26.8858,26.8932,169969.0
2018-06-13 13:30:00,36.41,36.42,36.4,36.42,106384.0,26.8858,26.8932,26.8784,26.8932,106384.0
2018-06-13 13:40:00,36.41,36.42,36.38,36.39,187839.0,26.8858,26.8932,26.8636,26.871,187839.0
2018-06-13 13:50:00,36.39,36.4,36.35,36.4,232743.0,26.871,26.8784,26.8415,26.8784,232743.0
2018-06-13 14:00:00,36.39,36.41,36.29,36.34,361788.0,26.871,26.8858,26.7972,26.8341,361788.0
2018-06-13 14:10:00,36.33,36.38,36.33,36.36,224164.0,26.8267,26.8636,26.8267,26.8489,224164.0
2018-06-13 14:20:00,36.35,36.36,36.31,36.33,350282.0,26.8415,26.8489,26.8119,26.8267,350282.0
2018-06-13 14:30:00,36.33,36.34,36.26,36.3,473360.0,26.8267,26.8341,26.775,26.8045,473360.0
2018-06-13 14:40:00,36.3,36.33,36.29,36.33,205028.0,26.8045,26.8267,26.7972,26.8267,205028.0
2018-06-13 14:50:00,36.32,36.37,36.31,36.37,223013.0,26.8193,26.8562,26.8119,26.8562,223013.0
2018-06-13 15:00:00,36.36,36.39,36.34,36.35,369488.0,26.8489,26.871,26.8341,26.8415,369488.0
2018-06-13 15:10:00,36.35,36.36,36.31,36.32,253067.0,26.8415,26.8489,26.8119,26.8193,253067.0
2018-06-13 15:20:00,36.32,36.33,36.29,36.29,282752.0,26.8193,26.8267,26.7972,26.7972,282752.0
2018-06-13 15:30:00,36.29,36.31,36.28,36.3,311967.0,26.7972,26.8119,26.7898,26.8045,311967.0
2018-06-13 15:40:00,36.3,36.31,36.26,36.27,544729.0,26.8045,26.8119,26.775,26.7824,544729.0
2018-06-13 15:50:00,36.26,36.29,36.2,36.22,1382620.0,26.775,26.7972,26.7307,26.7455,1382620.0
2018-06-14 09:30:00,36.22,36.24,36.11,36.23,820389.0,26.7455,26.7602,26.6643,26.7529,820389.0
2018-06-14 09:40:00,36.23,36.3,36.2,36.28,463939.0,26.7529,26.8045,26.7307,26.7898,463939.0
2018-06-14 09:50:00,36.27,36.33,36.23,36.28,456877.0,26.7824,26.8267,26.7529,26.7898,456877.0
2018-06-14 10:00:00,36.29,36.34,36.26,36.34,350950.0,26.7972,26.8341,26.775,26.8341,350950.0
2018-06-14 10:10:00,36.34,36.39,36.31,36.37,291450.0,26.8341,26.871,26.8119,26.8562,291450.0
2018-06-14 10:20:00,36.37,36.38,36.34,36.34,328352.0,26.8562,26.8636,26.8341,26.8341,328352.0
2018-06-14 10:30:00,36.35,36.35,36.25,36.25,332063.0,26.8415,26.8415,26.7676,26.7676,332063.0
2018-06-14 10:40:00,36.26,36.3,36.21,36.27,467771.0,26.775,26.8045,26.7381,26.7824,467771.0
2018-06-14 10:50:00,36.27,36.27,36.16,36.18,323967.0,26.7824,26.7824,26.7012,26.7159,323967.0
2018-06-14 11:00:00,36.18,36.18,36.1,36.11,353951.0,26.7159,26.7159,26.6569,26.6643,353951.0
2018-06-14 11:10:00,36.11,36.15,36.08,36.15,512270.0,26.6643,26.6938,26.6421,26.6938,512270.0
2018-06-14 11:20:00,36.14,36.2,36.14,36.17,347311.0,26.6864,26.7307,26.6864,26.7086,347311.0
2018-06-14 11:30:00,36.17,36.18,36.13,36.13,242065.0,26.7086,26.7159,26.679,26.679,242065.0
2018-06-14 11:40:00,36.13,36.16,36.13,36.15,356015.0,26.679,26.7012,26.679,26.6938,356015.0
2018-06-14 11:50:00,36.16,36.18,36.14,36.16,306961.0,26.7012,26.7159,26.6864,26.7012,306961.0
2018-06-14 12:00:00,36.17,36.19,36.15,36.16,272939.0,26.7086,26.7233,26.6938,26.7012,272939.0
2018-06-14 12:10:00,36.15,36.16,36.05,36.05,318082.0,26.6938,26.7012,26.6199,26.6199,318082.0
2018-06-14 12:20:00,36.05,36.09,36.05,36.08,313308.0,26.6199,26.6495,26.6199,26.6421,313308.0
2018-06-14 12:30:00,36.07,36.09,36.04,36.05,247213.0,26.6347,26.6495,26.6126,26.6199,247213.0
2018-06-14 12:40:00,36.06,36.1,36.05,36.09,255314.0,26.6273,26.6569,26.6199,26.6495,255314.0
2018-06-14 12:50:00,36.09,36.1,36.07,36.09,349789.0,26.6495,26.6569,26.6347,26.6495,349789.0
2018-06-14 13:00:00,36.09,36.13,36.08,36.12,339919.0,26.6495,26.679,26.6421,26.6716,339919.0
2018-06-14 13:10:00,36.13,36.16,36.11,36.15,240199.0,26.679,26.7012,26.6643,26.6938,240199.0
2018-06-14 13:20:00,36.15,36.16,36.14,36.15,223313.0,26.6938,26.7012,26.6864,26.6938,223313.0
2018-06-14 13:30:00,36.15,36.2,36.15,36.16,200159.0,26.6938,26.7307,26.6938,26.7012,200159.0
2018-06-14 13:40:00,36.17,36.17,36.14,36.15,265726.0,26.7086,26.7086,26.6864,26.6938,265726.0
2018-06-14 13:50:00,36.15,36.16,36.14,36.16,184972.0,26.6938,26.7012,26.6864,26.7012,184972.0
2018-06-14 14:00:00,36.16,36.16,36.14,36.15,162731.0,26.7012,26.7012,26.6864,26.6938,162731.0
2018-06-14 14:10:00,36.15,36.16,36.12,36.12,365304.0,26.6938,26.7012,26.6716,26.6716,365304.0
2018-06-14 14:20:00,36.13,36.15,36.1,36.1,328757.0,26.679,26.6938,26.6569,26.6569,328757.0
2018-06-14 14:30:00,36.1,36.13,36.07,36.07,288285.0,26.6569,26.679,26.6347,26.6347,288285.0
2018-06-14 14:40:00,36.07,36.14,36.07,36.12,293485.0,26.6347,26.6864,26.6347,26.6716,293485.0
2018-06-14 14:50:00,36.12,36.14,36.08,36.09,346020.0,26.6716,26.6864,26.6421,26.6495,346020.0
2018-06-14 15:00:00,36.09,36.13,36.07,36.12,330634.0,26.6495,26.679,26.6347,26.6716,330634.0
2018-06-14 15:10:00,36.12,36.12,36.1,36.11,193136.0,26.6716,26.6716,26.6569,26.6643,193136.0
2018-06-14 15:20:00,36.1,36.17,36.1,36.16,386626.0,26.6569,26.7086,26.6569,26.7012,386626.0
2018-06-14 15:30:00,36.16,36.2,36.15,36.16,545512.0,26.7012,26.7307,26.6938,26.7012,545512.0
2018-06-14 15:40:00,36.16,36.21,36.16,36.19,554367.0,26.7012,26.7381,26.7012,26.7233,554367.0
2018-06-14 15:50:00,36.19,36.19,36.13,36.17,1970847.0,26.7233,26.7233,26.679,26.7086,1970847.0
2018-06-15 09:30:00,36.19,36.39,36.13,36.37,5801779.0,26.7233,26.871,26.679,26.8562,5801779.0
2018-06-15 09:40:00,36.37,36.39,36.32,36.36,548831.0,26.8562,26.871,26.8193,26.8489,548831.0
2018-06-15 09:50:00,36.36,36.36,36.23,36.24,389870.0,26.8489,26.8489,26.7529,26.7602,389870.0
2018-06-15 10:00:00,36.24,36.24,36.11,36.12,330660.0,26.7602,26.7602,26.6643,26.6716,330660.0
2018-06-15 10:10:00,36.12,36.22,36.1,36.2,358330.0,26.6716,26.7455,26.6569,26.7307,358330.0
2018-06-15 10:20:00,36.19,36.21,36.14,36.14,248572.0,26.7233,26.7381,26.6864,26.6864,248572.0
2018-06-15 10:30:00,36.15,36.15,36.03,36.08,426821.0,26.6938,26.6938,26.6052,26.6421,426821.0
2018-06-15 10:40:00,36.08,36.15,36.07,36.13,264300.0,26.6421,26.6938,26.6347,26.679,264300.0
2018-06-15 10:50:00,36.13,36.17,36.08,36.13,518635.0,26.679,26.7086,26.6421,26.679,518635.0
2018-06-15 11:00:00,36.13,36.2,36.13,36.18,330756.0,26.679,26.7307,26.679,26.7159,330756.0
2018-06-15 11:10:00,36.19,36.22,36.18,36.2,193228.0,26.7233,26.7455,26.7159,26.7307,193228.0
2018-06-15 11:20:00,36.2,36.23,36.18,36.21,324257.0,26.7307,26.7529,26.7159,26.7381,324257.0
2018-06-15 11:30:00,36.2,36.21,36.14,36.16,323142.0,26.7307,26.7381,26.6864,26.7012,323142.0
2018-06-15 11:40:00,36.15,36.18,36.14,36.16,287109.0,26.6938,26.7159,26.6864,26.7012,287109.0
2018-06-15 11:50:00,36.16,36.21,36.15,36.18,217137.0,26.7012,26.7381,26.6938,26.7159,217137.0
2018-06-15 12:00:00,36.19,36.19,36.13,36.15,335497.0,26.7233,26.7233,26.679,26.6938,335497.0
2018-06-15 12:10:00,36.15,36.18,36.13,36.16,216567.0,26.6938,26.7159,26.679,26.7012,216567.0
2018-06-15 12:20:00,36.16,36.17,36.14,36.16,776080.0,26.7012,26.7086,26.6864,26.7012,776080.0
2018-06-15 12:30:00,36.16,36.17,36.14,36.15,227452.0,26.7012,26.7086,26.6864,26.6938,227452.0
2018-06-15 12:40:00,36.16,36.17,36.13,36.15,259498.0,26.7012,26.7086,26.679,26.6938,259498.0
2018-06-15 12:50:00,36.16,36.16,36.14,36.15,160415.0,26.7012,26.7012,26.6864,26.6938,160415.0
2018-06-15 13:00:00,36.15,36.15,36.11,36.13,183249.0,26.6938,26.6938,26.6643,26.679,183249.0
2018-06-15 13:10:00,36.14,36.15,36.13,36.14,113751.0,26.6864,26.6938,26.679,26.6864,113751.0
2018-06-15 13:20:00,36.14,36.15,36.11,36.13,208670.0,26.6864,26.6938,26.6643,26.679,208670.0
2018-06-15 13:30:00,36.13,36.13,36.11,36.12,248681.0,26.679,26.679,26.6643,26.6716,248681.0
2018-06-15 13:40:00,36.13,36.15,36.12,36.14,407898.0,26.679,26.6938,26.6716,26.6864,407898.0
2018-06-15 13:50:00,36.14,36.15,36.1,36.14,263178.0,26.6864,26.6938,26.6569,26.6864,263178.0
2018-06-15 14:00:00,36.14,36.16,36.13,36.16,232424.0,26.6864,26.7012,26.679,26.7012,232424.0
2018-06-15 14:10:00,36.16,36.2,36.15,36.2,267592.0,26.7012,26.7307,26.6938,26.7307,267592.0
2018-06-15 14:20:00,36.2,36.25,36.2,36.25,738494.0,26.7307,26.7676,26.7307,26.7676,738494.0
2018-06-15 14:30:00,36.25,36.3,36.24,36.27,361085.0,26.7676,26.8045,26.7602,26.7824,361085.0
2018-06-15 14:40:00,36.27,36.29,36.26,36.26,274590.0,26.7824,26.7972,26.775,26.775,274590.0
2018-06-15 14:50:00,36.26,36.31,36.26,36.27,234356.0,26.775,26.8119,26.775,26.7824,234356.0
2018-06-15 15:00:00,36.27,36.28,36.25,36.27,252635.0,26.7824,26.7898,26.7676,26.7824,252635.0
2018-06-15 15:10:00,36.26,36.29,36.25,36.27,507463.0,26.775,26.7972,26.7676,26.7824,507463.0
2018-06-15 15:20:00,36.26,36.32,36.25,36.3,661614.0,26.775,26.8193,26.7676,26.8045,661614.0
2018-06-15 15:30:00,36.3,36.32,36.29,36.32,723056.0,26.8045,26.8193,26.7972,26.8193,723056.0
2018-06-15 15:40:00,36.32,36.32,36.27,36.3,828398.0,26.8193,26.8193,26.7824,26.8045,828398.0
2018-06-15 15:50:00,36.3,36.36,36.28,36.36,2943888.0,26.8045,26.8489,26.7898,26.8489,2943888.0
2018-06-18 09:30:00,36.13,36.22,35.96,35.99,1112241.0,26.679,26.7455,26.5535,26.5756,1112241.0
2018-06-18 09:40:00,36.0,36.03,35.9,35.91,588015.0,26.583,26.6052,26.5092,26.5166,588015.0
2018-06-18 09:50:00,35.91,35.94,35.79,35.84,817607.0,26.5166,26.5387,26.428,26.4649,817607.0
2018-06-18 10:00:00,35.84,35.88,35.78,35.79,600084.0,26.4649,26.4944,26.4206,26.428,600084.0
2018-06-18 10:10:00,35.78,35.8,35.75,35.8,496634.0,26.4206,26.4353,26.3984,26.4353,496634.0
2018-06-18 10:20:00,35.8,35.83,35.76,35.77,610022.0,26.4353,26.4575,26.4058,26.4132,610022.0
2018-06-18 10:30:00,35.77,35.79,35.73,35.77,602127.0,26.4132,26.428,26.3837,26.4132,602127.0
2018-06-18 10:40:00,35.78,35.8,35.76,35.8,454876.0,26.4206,26.4353,26.4058,26.4353,454876.0
2018-06-18 10:50:00,35.8,35.85,35.79,35.83,443108.0,26.4353,26.4723,26.428,26.4575,443108.0
2018-06-18 11:00:00,35.83,35.84,35.81,35.84,284460.0,26.4575,26.4649,26.4427,26.4649,284460.0
2018-06-18 11:10:00,35.84,35.91,35.83,35.88,362573.0,26.4649,26.5166,26.4575,26.4944,362573.0
2018-06-18 11:20:00,35.88,35.92,35.87,35.91,251800.0,26.4944,26.524,26.487,26.5166,251800.0
2018-06-18 11:30:00,35.91,35.93,35.89,35.92,523582.0,26.5166,26.5313,26.5018,26.524,523582.0
2018-06-18 11:40:00,35.92,35.96,35.88,35.95,701233.0,26.524,26.5535,26.4944,26.5461,701233.0
2018-06-18 11:50:00,35.95,35.96,35.9,35.92,445626.0,26.5461,26.5535,26.5092,26.524,445626.0
2018-06-18 12:00:00,35.91,35.98,35.91,35.96,252918.0,26.5166,26.5683,26.5166,26.5535,252918.0
2018-06-18 12:10:00,35.96,35.98,35.95,35.98,222487.0,26.5535,26.5683,26.5461,26.5683,222487.0
2018-06-18 12:20:00,35.98,35.98,35.94,35.95,194350.0,26.5683,26.5683,26.5387,26.5461,194350.0
2018-06-18 12:30:00,35.95,35.95,35.92,35.95,160166.0,26.5461,26.5461,26.524,26.5461,160166.0
2018-06-18 12:40:00,35.95,35.98,35.94,35.97,312266.0,26.5461,26.5683,26.5387,26.5609,312266.0
2018-06-18 12:50:00,35.97,36.0,35.96,36.0,179123.0,26.5609,26.583,26.5535,26.583,179123.0
2018-06-18 13:00:00,36.0,36.02,35.99,36.0,288321.0,26.583,26.5978,26.5756,26.583,288321.0
2018-06-18 13:10:00,36.01,36.02,35.98,35.99,138126.0,26.5904,26.5978,26.5683,26.5756,138126.0
2018-06-18 13:20:00,35.98,36.02,35.98,36.02,195044.0,26.5683,26.5978,26.5683,26.5978,195044.0
2018-06-18 13:30:00,36.02,36.04,36.0,36.04,338216.0,26.5978,26.6126,26.583,26.6126,338216.0
2018-06-18 13:40:00,36.04,36.04,36.02,36.04,280440.0,26.6126,26.6126,26.5978,26.6126,280440.0
2018-06-18 13:50:00,36.04,36.04,36.0,36.01,158688.0,26.6126,26.6126,26.583,26.5904,158688.0
2018-06-18 14:00:00,36.01,36.04,36.0,36.01,417478.0,26.5904,26.6126,26.583,26.5904,417478.0
2018-06-18 14:10:00,36.0,36.03,35.99,36.03,257280.0,26.583,26.6052,26.5756,26.6052,257280.0
2018-06-18 14:20:00,36.03,36.05,36.02,36.05,217025.0,26.6052,26.6199,26.5978,26.6199,217025.0
2018-06-18 14:30:00,36.05,36.11,36.04,36.11,501183.0,26.6199,26.6643,26.6126,26.6643,501183.0
2018-06-18 14:40:00,36.1,36.13,36.1,36.12,319634.0,26.6569,26.679,26.6569,26.6716,319634.0
2018-06-18 14:50:00,36.11,36.13,36.09,36.11,277125.0,26.6643,26.679,26.6495,26.6643,277125.0
2018-06-18 15:00:00,36.11,36.11,36.07,36.08,287805.0,26.6643,26.6643,26.6347,26.6421,287805.0
2018-06-18 15:10:00,36.09,36.1,36.07,36.09,414202.0,26.6495,26.6569,26.6347,26.6495,414202.0
2018-06-18 15:20:00,36.09,36.14,36.08,36.12,453136.0,26.6495,26.6864,26.6421,26.6716,453136.0
2018-06-18 15:30:00,36.12,36.16,36.11,36.15,749963.0,26.6716,26.7012,26.6643,26.6938,749963.0
2018-06-18 15:40:00,36.16,36.16,36.12,36.15,631180.0,26.7012,26.7012,26.6716,26.6938,631180.0
2018-06-18 15:50:00,36.14,36.17,36.13,36.16,1767091.0,26.6864,26.7086,26.679,26.7012,1767091.0
2018-06-19 09:30:00,35.89,36.0,35.87,35.98,579191.0,26.5018,26.583,26.487,26.5683,579191.0
2018-06-19 09:40:00,35.98,36.04,35.97,36.03,487766.0,26.5683,26.6126,26.5609,26.6052,487766.0
2018-06-19 09:50:00,36.04,36.09,36.01,36.05,535741.0,26.6126,26.6495,26.5904,26.6199,535741.0
2018-06-19 10:00:00,36.05,36.07,36.0,36.05,328581.0,26.6199,26.6347,26.583,26.6199,328581.0
2018-06-19 10:10:00,36.04,36.19,36.03,36.18,455029.0,26.6126,26.7233,26.6052,26.7159,455029.0
2018-06-19 10:20:00,36.18,36.26,36.15,36.25,467535.0,26.7159,26.775,26.6938,26.7676,467535.0
2018-06-19 10:30:00,36.24,36.29,36.19,36.21,554477.0,26.7602,26.7972,26.7233,26.7381,554477.0
2018-06-19 10:40:00,36.21,36.27,36.2,36.26,293405.0,26.7381,26.7824,26.7307,26.775,293405.0
2018-06-19 10:50:00,36.26,36.29,36.24,36.27,238381.0,26.775,26.7972,26.7602,26.7824,238381.0
2018-06-19 11:00:00,36.28,36.29,36.22,36.23,240319.0,26.7898,26.7972,26.7455,26.7529,240319.0
2018-06-19 11:10:00,36.23,36.27,36.21,36.24,273901.0,26.7529,26.7824,26.7381,26.7602,273901.0
2018-06-19 11:20:00,36.24,36.26,36.19,36.21,227743.0,26.7602,26.775,26.7233,26.7381,227743.0
2018-06-19 11:30:00,36.22,36.28,36.21,36.28,217445.0,26.7455,26.7898,26.7381,26.7898,217445.0
2018-06-19 11:40:00,36.28,36.35,36.27,36.34,317370.0,26.7898,26.8415,26.7824,26.8341,317370.0
2018-06-19 11:50:00,36.34,36.36,36.29,36.32,531546.0,26.8341,26.8489,26.7972,26.8193,531546.0
2018-06-19 12:00:00,36.32,36.32,36.23,36.24,178634.0,26.8193,26.8193,26.7529,26.7602,178634.0
2018-06-19 12:10:00,36.25,36.28,36.23,36.26,180850.0,26.7676,26.7898,26.7529,26.775,180850.0
2018-06-19 12:20:00,36.25,36.27,36.21,36.23,181169.0,26.7676,26.7824,26.7381,26.7529,181169.0
2018-06-19 12:30:00,36.23,36.23,36.15,36.15,175337.0,26.7529,26.7529,26.6938,26.6938,175337.0
2018-06-19 12:40:00,36.15,36.16,36.13,36.14,204068.0,26.6938,26.7012,26.679,26.6864,204068.0
2018-06-19 12:50:00,36.13,36.16,36.1,36.15,173704.0,26.679,26.7012,26.6569,26.6938,173704.0
2018-06-19 13:00:00,36.14,36.16,36.14,36.15,94312.0,26.6864,26.7012,26.6864,26.6938,94312.0
2018-06-19 13:10:00,36.16,36.19,36.15,36.19,114383.0,26.7012,26.7233,26.6938,26.7233,114383.0
2018-06-19 13:20:00,36.19,36.2,36.17,36.19,142302.0,26.7233,26.7307,26.7086,26.7233,142302.0
2018-06-19 13:30:00,36.19,36.2,36.16,36.2,352895.0,26.7233,26.7307,26.7012,26.7307,352895.0
2018-06-19 13:40:00,36.2,36.21,36.18,36.2,260375.0,26.7307,26.7381,26.7159,26.7307,260375.0
2018-06-19 13:50:00,36.2,36.21,36.17,36.2,207866.0,26.7307,26.7381,26.7086,26.7307,207866.0
2018-06-19 14:00:00,36.2,36.25,36.19,36.24,246715.0,26.7307,26.7676,26.7233,26.7602,246715.0
2018-06-19 14:10:00,36.24,36.27,36.22,36.24,198777.0,26.7602,26.7824,26.7455,26.7602,198777.0
2018-06-19 14:20:00,36.24,36.25,36.21,36.22,372158.0,26.7602,26.7676,26.7381,26.7455,372158.0
2018-06-19 14:30:00,36.22,36.23,36.2,36.22,262370.0,26.7455,26.7529,26.7307,26.7455,262370.0
2018-06-19 14:40:00,36.23,36.24,36.19,36.22,285260.0,26.7529,26.7602,26.7233,26.7455,285260.0
2018-06-19 14:50:00,36.21,36.24,36.21,36.23,284777.0,26.7381,26.7602,26.7381,26.7529,284777.0
2018-06-19 15:00:00,36.24,36.24,36.18,36.21,247732.0,26.7602,26.7602,26.7159,26.7381,247732.0
2018-06-19 15:10:00,36.21,36.24,36.2,36.22,281749.0,26.7381,26.7602,26.7307,26.7455,281749.0
2018-06-19 15:20:00,36.22,36.22,36.18,36.21,300111.0,26.7455,26.7455,26.7159,26.7381,300111.0
2018-06-19 15:30:00,36.2,36.23,36.19,36.2,439637.0,26.7307,26.7529,26.7233,26.7307,439637.0
2018-06-19 15:40:00,36.2,36.22,36.18,36.2,473245.0,26.7307,26.7455,26.7159,26.7307,473245.0
2018-06-19 15:50:00,36.2,36.25,36.19,36.23,1628445.0,26.7307,26.7676,26.7233,26.7529,1628445.0
2018-06-20 09:30:00,36.31,36.46,36.21,36.46,668795.0,26.8119,26.9227,26.7381,26.9227,668795.0
2018-06-20 09:40:00,36.45,36.52,36.42,36.45,968765.0,26.9153,26.967,26.8932,26.9153,968765.0
2018-06-20 09:50:00,36.45,36.53,36.45,36.5,376697.0,26.9153,26.9744,26.9153,26.9522,376697.0
2018-06-20 10:00:00,36.49,36.49,36.43,36.48,399826.0,26.9448,26.9448,26.9005,26.9375,399826.0
2018-06-20 10:10:00,36.48,36.5,36.37,36.39,536089.0,26.9375,26.9522,26.8562,26.871,536089.0
2018-06-20 10:20:00,36.39,36.41,36.35,36.36,314295.0,26.871,26.8858,26.8415,26.8489,314295.0
2018-06-20 10:30:00,36.36,36.41,36.35,36.39,239964.0,26.8489,26.8858,26.8415,26.871,239964.0
2018-06-20 10:40:00,36.39,36.43,36.39,36.42,239861.0,26.871,26.9005,26.871,26.8932,239861.0
2018-06-20 10:50:00,36.43,36.44,36.38,36.41,276613.0,26.9005,26.9079,26.8636,26.8858,276613.0
2018-06-20 11:00:00,36.41,36.41,36.37,36.38,191478.0,26.8858,26.8858,26.8562,26.8636,191478.0
2018-06-20 11:10:00,36.38,36.4,36.34,36.4,433903.0,26.8636,26.8784,26.8341,26.8784,433903.0
2018-06-20 11:20:00,36.4,36.49,36.39,36.48,304778.0,26.8784,26.9448,26.871,26.9375,304778.0
2018-06-20 11:30:00,36.48,36.48,36.45,36.47,254927.0,26.9375,26.9375,26.9153,26.9301,254927.0
2018-06-20 11:40:00,36.48,36.52,36.47,36.51,337733.0,26.9375,26.967,26.9301,26.9596,337733.0
2018-06-20 11:50:00,36.51,36.53,36.49,36.5,302554.0,26.9596,26.9744,26.9448,26.9522,302554.0
2018-06-20 12:00:00,36.49,36.5,36.46,36.47,506798.0,26.9448,26.9522,26.9227,26.9301,506798.0
2018-06-20 12:10:00,36.47,36.47,36.44,36.46,192080.0,26.9301,26.9301,26.9079,26.9227,192080.0
2018-06-20 12:20:00,36.45,36.49,36.45,36.48,234241.0,26.9153,26.9448,26.9153,26.9375,234241.0
2018-06-20 12:30:00,36.48,36.51,36.45,36.51,366026.0,26.9375,26.9596,26.9153,26.9596,366026.0
2018-06-20 12:40:00,36.51,36.54,36.48,36.54,325280.0,26.9596,26.9818,26.9375,26.9818,325280.0
2018-06-20 12:50:00,36.54,36.57,36.53,36.57,312075.0,26.9818,27.0039,26.9744,27.0039,312075.0
2018-06-20 13:00:00,36.57,36.58,36.53,36.55,227221.0,27.0039,27.0113,26.9744,26.9892,227221.0
2018-06-20 13:10:00,36.55,36.56,36.53,36.54,189629.0,26.9892,26.9965,26.9744,26.9818,189629.0
2018-06-20 13:20:00,36.53,36.54,36.48,36.49,329259.0,26.9744,26.9818,26.9375,26.9448,329259.0
2018-06-20 13:30:00,36.48,36.49,36.47,36.48,188220.0,26.9375,26.9448,26.9301,26.9375,188220.0
2018-06-20 13:40:00,36.48,36.52,36.48,36.52,208160.0,26.9375,26.967,26.9375,26.967,208160.0
2018-06-20 13:50:00,36.51,36.53,36.51,36.52,155165.0,26.9596,26.9744,26.9596,26.967,155165.0
2018-06-20 14:00:00,36.52,36.53,36.5,36.51,152632.0,26.967,26.9744,26.9522,26.9596,152632.0
2018-06-20 14:10:00,36.51,36.51,36.46,36.46,293495.0,26.9596,26.9596,26.9227,26.9227,293495.0
2018-06-20 14:20:00,36.47,36.47,36.44,36.44,101871.0,26.9301,26.9301,26.9079,26.9079,101871.0
2018-06-20 14:30:00,36.45,36.49,36.44,36.48,350309.0,26.9153,26.9448,26.9079,26.9375,350309.0
2018-06-20 14:40:00,36.48,36.49,36.43,36.43,307224.0,26.9375,26.9448,26.9005,26.9005,307224.0
2018-06-20 14:50:00,36.43,36.45,36.41,36.43,256530.0,26.9005,26.9153,26.8858,26.9005,256530.0
2018-06-20 15:00:00,36.42,36.44,36.41,36.42,247248.0,26.8932,26.9079,26.8858,26.8932,247248.0
2018-06-20 15:10:00,36.43,36.46,36.42,36.45,216488.0,26.9005,26.9227,26.8932,26.9153,216488.0
2018-06-20 15:20:00,36.45,36.48,36.45,36.46,291248.0,26.9153,26.9375,26.9153,26.9227,291248.0
2018-06-20 15:30:00,36.47,36.47,36.45,36.46,343073.0,26.9301,26.9301,26.9153,26.9227,343073.0
2018-06-20 15:40:00,36.46,36.48,36.45,36.47,562048.0,26.9227,26.9375,26.9153,26.9301,562048.0
2018-06-20 15:50:00,36.47,36.49,36.43,36.47,1948200.0,26.9301,26.9448,26.9005,26.9301,1948200.0
2018-06-21 09:30:00,36.27,36.28,36.22,36.26,737548.0,26.7824,26.7898,26.7455,26.775,737548.0
2018-06-21 09:40:00,36.25,36.28,36.24,36.25,411025.0,26.7676,26.7898,26.7602,26.7676,411025.0
2018-06-21 09:50:00,36.25,36.26,36.15,36.19,465537.0,26.7676,26.775,26.6938,26.7233,465537.0
2018-06-21 10:00:00,36.19,36.22,36.16,36.19,945349.0,26.7233,26.7455,26.7012,26.7233,945349.0
2018-06-21 10:10:00,36.2,36.27,36.19,36.26,337339.0,26.7307,26.7824,26.7233,26.775,337339.0
2018-06-21 10:20:00,36.25,36.25,36.19,36.23,391674.0,26.7676,26.7676,26.7233,26.7529,391674.0
2018-06-21 10:30:00,36.23,36.23,36.16,36.18,352893.0,26.7529,26.7529,26.7012,26.7159,352893.0
2018-06-21 10:40:00,36.19,36.26,36.17,36.22,511824.0,26.7233,26.775,26.7086,26.7455,511824.0
2018-06-21 10:50:00,36.22,36.22,36.19,36.2,234790.0,26.7455,26.7455,26.7233,26.7307,234790.0
2018-06-21 11:00:00,36.2,36.24,36.19,36.22,302222.0,26.7307,26.7602,26.7233,26.7455,302222.0
2018-06-21 11:10:00,36.22,36.25,36.21,36.24,176486.0,26.7455,26.7676,26.7381,26.7602,176486.0
2018-06-21 11:20:00,36.25,36.25,36.19,36.2,278122.0,26.7676,26.7676,26.7233,26.7307,278122.0
2018-06-21 11:30:00,36.21,36.23,36.2,36.22,201740.0,26.7381,26.7529,26.7307,26.7455,201740.0
2018-06-21 11:40:00,36.22,36.24,36.22,36.23,147712.0,26.7455,26.7602,26.7455,26.7529,147712.0
2018-06-21 11:50:00,36.23,36.23,36.19,36.2,277627.0,26.7529,26.7529,26.7233,26.7307,277627.0
2018-06-21 12:00:00,36.2,36.21,36.15,36.18,484297.0,26.7307,26.7381,26.6938,26.7159,484297.0
2018-06-21 12:10:00,36.18,36.21,36.17,36.2,352648.0,26.7159,26.7381,26.7086,26.7307,352648.0
2018-06-21 12:20:00,36.2,36.21,36.19,36.21,208382.0,26.7307,26.7381,26.7233,26.7381,208382.0
2018-06-21 12:30:00,36.21,36.23,36.2,36.21,211355.0,26.7381,26.7529,26.7307,26.7381,211355.0
2018-06-21 12:40:00,36.21,36.22,36.2,36.22,154388.0,26.7381,26.7455,26.7307,26.7455,154388.0
2018-06-21 12:50:00,36.22,36.23,36.2,36.2,191596.0,26.7455,26.7529,26.7307,26.7307,191596.0
2018-06-21 13:00:00,36.2,36.22,36.2,36.22,331363.0,26.7307,26.7455,26.7307,26.7455,331363.0
2018-06-21 13:10:00,36.21,36.22,36.2,36.2,359769.0,26.7381,26.7455,26.7307,26.7307,359769.0
2018-06-21 13:20:00,36.2,36.26,36.2,36.26,282912.0,26.7307,26.775,26.7307,26.775,282912.0
2018-06-21 13:30:00,36.26,36.26,36.24,36.25,118339.0,26.775,26.775,26.7602,26.7676,118339.0
2018-06-21 13:40:00,36.25,36.3,36.23,36.3,136105.0,26.7676,26.8045,26.7529,26.8045,136105.0
2018-06-21 13:50:00,36.3,36.34,36.29,36.33,262514.0,26.8045,26.8341,26.7972,26.8267,262514.0
2018-06-21 14:00:00,36.33,36.36,36.3,36.33,211658.0,26.8267,26.8489,26.8045,26.8267,211658.0
2018-06-21 14:10:00,36.33,36.34,36.29,36.3,128622.0,26.8267,26.8341,26.7972,26.8045,128622.0
2018-06-21 14:20:00,36.3,36.3,36.26,36.27,178201.0,26.8045,26.8045,26.775,26.7824,178201.0
2018-06-21 14:30:00,36.27,36.31,36.24,36.25,238152.0,26.7824,26.8119,26.7602,26.7676,238152.0
2018-06-21 14:40:00,36.25,36.29,36.23,36.29,143598.0,26.7676,26.7972,26.7529,26.7972,143598.0
2018-06-21 14:50:00,36.29,36.29,36.24,36.26,177265.0,26.7972,26.7972,26.7602,26.775,177265.0
2018-06-21 15:00:00,36.25,36.28,36.22,36.27,163802.0,26.7676,26.7898,26.7455,26.7824,163802.0
2018-06-21 15:10:00,36.27,36.27,36.24,36.25,368497.0,26.7824,26.7824,26.7602,26.7676,368497.0
2018-06-21 15:20:00,36.25,36.27,36.19,36.27,459411.0,26.7676,26.7824,26.7233,26.7824,459411.0
2018-06-21 15:30:00,36.27,36.27,36.18,36.21,518532.0,26.7824,26.7824,26.7159,26.7381,518532.0
2018-06-21 15:40:00,36.2,36.26,36.19,36.25,469755.0,26.7307,26.775,26.7233,26.7676,469755.0
2018-06-21 15:50:00,36.24,36.31,36.23,36.3,1401531.0,26.7602,26.8119,26.7529,26.8045,1401531.0
2018-06-22 09:30:00,36.49,36.49,36.41,36.44,461936.0,26.9448,26.9448,26.8858,26.9079,461936.0
2018-06-22 09:40:00,36.44,36.52,36.43,36.5,318498.0,26.9079,26.967,26.9005,26.9522,318498.0
2018-06-22 09:50:00,36.5,36.56,36.48,36.55,274759.0,26.9522,26.9965,26.9375,26.9892,274759.0
2018-06-22 10:00:00,36.54,36.55,36.46,36.46,359312.0,26.9818,26.9892,26.9227,26.9227,359312.0
2018-06-22 10:10:00,36.46,36.51,36.46,36.5,220922.0,26.9227,26.9596,26.9227,26.9522,220922.0
2018-06-22 10:20:00,36.51,36.51,36.43,36.45,297474.0,26.9596,26.9596,26.9005,26.9153,297474.0
2018-06-22 10:30:00,36.45,36.45,36.39,36.42,172721.0,26.9153,26.9153,26.871,26.8932,172721.0
2018-06-22 10:40:00,36.42,36.48,36.41,36.45,180634.0,26.8932,26.9375,26.8858,26.9153,180634.0
2018-06-22 10:50:00,36.44,36.45,36.4,36.41,144262.0,26.9079,26.9153,26.8784,26.8858,144262.0
2018-06-22 11:00:00,36.41,36.44,36.4,36.44,123097.0,26.8858,26.9079,26.8784,26.9079,123097.0
2018-06-22 11:10:00,36.44,36.47,36.43,36.47,179739.0,26.9079,26.9301,26.9005,26.9301,179739.0
2018-06-22 11:20:00,36.47,36.54,36.46,36.54,283778.0,26.9301,26.9818,26.9227,26.9818,283778.0
2018-06-22 11:30:00,36.54,36.6,36.52,36.59,306214.0,26.9818,27.0261,26.967,27.0187,306214.0
2018-06-22 11:40:00,36.59,36.6,36.56,36.59,321098.0,27.0187,27.0261,26.9965,27.0187,321098.0
2018-06-22 11:50:00,36.59,36.64,36.58,36.62,417300.0,27.0187,27.0556,27.0113,27.0408,417300.0
2018-06-22 12:00:00,36.61,36.62,36.53,36.54,395271.0,27.0335,27.0408,26.9744,26.9818,395271.0
2018-06-22 12:10:00,36.53,36.54,36.5,36.51,187359.0,26.9744,26.9818,26.9522,26.9596,187359.0
2018-06-22 12:20:00,36.51,36.54,36.5,36.52,137637.0,26.9596,26.9818,26.9522,26.967,137637.0
2018-06-22 12:30:00,36.52,36.54,36.51,36.52,251982.0,26.967,26.9818,26.9596,26.967,251982.0
2018-06-22 12:40:00,36.52,36.56,36.52,36.55,405112.0,26.967,26.9965,26.967,26.9892,405112.0
2018-06-22 12:50:00,36.55,36.56,36.51,36.52,187774.0,26.9892,26.9965,26.9596,26.967,187774.0
2018-06-22 13:00:00,36.52,36.54,36.5,36.52,216357.0,26.967,26.9818,26.9522,26.967,216357.0
2018-06-22 13:10:00,36.52,36.54,36.51,36.52,115665.0,26.967,26.9818,26.9596,26.967,115665.0
2018-06-22 13:20:00,36.52,36.52,36.5,36.52,82518.0,26.967,26.967,26.9522,26.967,82518.0
2018-06-22 13:30:00,36.52,36.54,36.51,36.51,161321.0,26.967,26.9818,26.9596,26.9596,161321.0
2018-06-22 13:40:00,36.52,36.53,36.5,36.52,109407.0,26.967,26.9744,26.9522,26.967,109407.0
2018-06-22 13:50:00,36.52,36.53,36.48,36.48,317377.0,26.967,26.9744,26.9375,26.9375,317377.0
2018-06-22 14:00:00,36.48,36.52,36.48,36.5,164135.0,26.9375,26.967,26.9375,26.9522,164135.0
2018-06-22 14:10:00,36.51,36.53,36.5,36.51,188007.0,26.9596,26.9744,26.9522,26.9596,188007.0
2018-06-22 14:20:00,36.51,36.53,36.5,36.53,249576.0,26.9596,26.9744,26.9522,26.9744,249576.0
2018-06-22 14:30:00,36.53,36.53,36.51,36.52,157956.0,26.9744,26.9744,26.9596,26.967,157956.0
2018-06-22 14:40:00,36.52,36.56,36.52,36.55,373852.0,26.967,26.9965,26.967,26.9892,373852.0
2018-06-22 14:50:00,36.55,36.55,36.48,36.48,387258.0,26.9892,26.9892,26.9375,26.9375,387258.0
2018-06-22 15:00:00,36.48,36.49,36.47,36.48,316944.0,26.9375,26.9448,26.9301,26.9375,316944.0
2018-06-22 15:10:00,36.47,36.48,36.45,36.45,372308.0,26.9301,26.9375,26.9153,26.9153,372308.0
2018-06-22 15:20:00,36.45,36.49,36.45,36.47,380780.0,26.9153,26.9448,26.9153,26.9301,380780.0
2018-06-22 15:30:00,36.48,36.5,36.47,36.48,363245.0,26.9375,26.9522,26.9301,26.9375,363245.0
2018-06-22 15:40:00,36.48,36.5,36.48,36.49,742957.0,26.9375,26.9522,26.9375,26.9448,742957.0
2018-06-22 15:50:00,36.49,36.54,36.46,36.5,3072066.0,26.9448,26.9818,26.9227,26.9522,3072066.0
2018-06-25 09:30:00,36.32,36.46,36.26,36.41,714608.0,26.8193,26.9227,26.775,26.8858,714608.0
2018-06-25 09:40:00,36.42,36.42,36.32,36.33,380946.0,26.8932,26.8932,26.8193,26.8267,380946.0
2018-06-25 09:50:00,36.34,36.36,36.31,36.34,332327.0,26.8341,26.8489,26.8119,26.8341,332327.0
2018-06-25 10:00:00,36.34,36.34,36.22,36.23,574667.0,26.8341,26.8341,26.7455,26.7529,574667.0
2018-06-25 10:10:00,36.22,36.27,36.18,36.22,711437.0,26.7455,26.7824,26.7159,26.7455,711437.0
2018-06-25 10:20:00,36.22,36.32,36.19,36.29,314449.0,26.7455,26.8193,26.7233,26.7972,314449.0
2018-06-25 10:30:00,36.29,36.31,36.24,36.27,292918.0,26.7972,26.8119,26.7602,26.7824,292918.0
2018-06-25 10:40:00,36.28,36.34,36.27,36.32,294399.0,26.7898,26.8341,26.7824,26.8193,294399.0
2018-06-25 10:50:00,36.32,36.35,36.29,36.3,459586.0,26.8193,26.8415,26.7972,26.8045,459586.0
2018-06-25 11:00:00,36.3,36.32,36.27,36.3,402828.0,26.8045,26.8193,26.7824,26.8045,402828.0
2018-06-25 11:10:00,36.3,36.35,36.29,36.32,265877.0,26.8045,26.8415,26.7972,26.8193,265877.0
2018-06-25 11:20:00,36.32,36.32,36.24,36.29,492649.0,26.8193,26.8193,26.7602,26.7972,492649.0
2018-06-25 11:30:00,36.29,36.3,36.22,36.24,562036.0,26.7972,26.8045,26.7455,26.7602,562036.0
2018-06-25 11:40:00,36.25,36.35,36.23,36.33,372568.0,26.7676,26.8415,26.7529,26.8267,372568.0
2018-06-25 11:50:00,36.33,36.42,36.31,36.33,461604.0,26.8267,26.8932,26.8119,26.8267,461604.0
2018-06-25 12:00:00,36.33,36.34,36.26,36.29,582282.0,26.8267,26.8341,26.775,26.7972,582282.0
2018-06-25 12:10:00,36.29,36.36,36.27,36.34,533114.0,26.7972,26.8489,26.7824,26.8341,533114.0
2018-06-25 12:20:00,36.33,36.4,36.32,36.38,329203.0,26.8267,26.8784,26.8193,26.8636,329203.0
2018-06-25 12:30:00,36.38,36.4,36.32,36.34,282886.0,26.8636,26.8784,26.8193,26.8341,282886.0
2018-06-25 12:40:00,36.34,36.41,36.34,36.37,167928.0,26.8341,26.8858,26.8341,26.8562,167928.0
2018-06-25 12:50:00,36.38,36.44,36.37,36.38,209357.0,26.8636,26.9079,26.8562,26.8636,209357.0
2018-06-25 13:00:00,36.38,36.39,36.32,36.34,293479.0,26.8636,26.871,26.8193,26.8341,293479.0
2018-06-25 13:10:00,36.34,36.34,36.29,36.32,225958.0,26.8341,26.8341,26.7972,26.8193,225958.0
2018-06-25 13:20:00,36.32,36.34,36.29,36.31,310471.0,26.8193,26.8341,26.7972,26.8119,310471.0
2018-06-25 13:30:00,36.31,36.34,36.29,36.32,171204.0,26.8119,26.8341,26.7972,26.8193,171204.0
2018-06-25 13:40:00,36.32,36.37,36.3,36.34,143839.0,26.8193,26.8562,26.8045,26.8341,143839.0
2018-06-25 13:50:00,36.34,36.35,36.3,36.33,325940.0,26.8341,26.8415,26.8045,26.8267,325940.0
2018-06-25 14:00:00,36.32,36.34,36.31,36.32,233976.0,26.8193,26.8341,26.8119,26.8193,233976.0
2018-06-25 14:10:00,36.31,36.33,36.28,36.29,168256.0,26.8119,26.8267,26.7898,26.7972,168256.0
2018-06-25 14:20:00,36.29,36.29,36.24,36.27,243977.0,26.7972,26.7972,26.7602,26.7824,243977.0
2018-06-25 14:30:00,36.27,36.28,36.23,36.23,396041.0,26.7824,26.7898,26.7529,26.7529,396041.0
2018-06-25 14:40:00,36.23,36.28,36.22,36.25,486325.0,26.7529,26.7898,26.7455,26.7676,486325.0
2018-06-25 14:50:00,36.25,36.25,36.13,36.23,478949.0,26.7676,26.7676,26.679,26.7529,478949.0
2018-06-25 15:00:00,36.23,36.29,36.23,36.25,276694.0,26.7529,26.7972,26.7529,26.7676,276694.0
2018-06-25 15:10:00,36.24,36.29,36.22,36.29,487476.0,26.7602,26.7972,26.7455,26.7972,487476.0
2018-06-25 15:20:00,36.29,36.31,36.27,36.29,331899.0,26.7972,26.8119,26.7824,26.7972,331899.0
2018-06-25 15:30:00,36.29,36.44,36.28,36.42,855308.0,26.7972,26.9079,26.7898,26.8932,855308.0
2018-06-25 15:40:00,36.41,36.43,36.35,36.39,719549.0,26.8858,26.9005,26.8415,26.871,719549.0
2018-06-25 15:50:00,36.39,36.45,36.35,36.37,1277794.0,26.871,26.9153,26.8415,26.8562,1277794.0
2018-06-26 09:30:00,36.4,36.47,36.32,36.47,696095.0,26.8784,26.9301,26.8193,26.9301,696095.0
2018-06-26 09:40:00,36.48,36.52,36.35,36.4,370170.0,26.9375,26.967,26.8415,26.8784,370170.0
2018-06-26 09:50:00,36.4,36.57,36.38,36.55,551519.0,26.8784,27.0039,26.8636,26.9892,551519.0
2018-06-26 10:00:00,36.56,36.59,36.53,36.56,323403.0,26.9965,27.0187,26.9744,26.9965,323403.0
2018-06-26 10:10:00,36.56,36.58,36.53,36.55,374385.0,26.9965,27.0113,26.9744,26.9892,374385.0
2018-06-26 10:20:00,36.56,36.58,36.53,36.54,307172.0,26.9965,27.0113,26.9744,26.9818,307172.0
2018-06-26 10:30:00,36.54,36.56,36.52,36.55,529971.0,26.9818,26.9965,26.967,26.9892,529971.0
2018-06-26 10:40:00,36.55,36.55,36.49,36.52,284482.0,26.9892,26.9892,26.9448,26.967,284482.0
2018-06-26 10:50:00,36.52,36.55,36.5,36.55,218278.0,26.967,26.9892,26.9522,26.9892,218278.0
2018-06-26 11:00:00,36.54,36.57,36.53,36.54,244707.0,26.9818,27.0039,26.9744,26.9818,244707.0
2018-06-26 11:10:00,36.55,36.58,36.52,36.55,595441.0,26.9892,27.0113,26.967,26.9892,595441.0
2018-06-26 11:20:00,36.55,36.56,36.49,36.5,243194.0,26.9892,26.9965,26.9448,26.9522,243194.0
2018-06-26 11:30:00,36.49,36.5,36.44,36.47,247642.0,26.9448,26.9522,26.9079,26.9301,247642.0
2018-06-26 11:40:00,36.47,36.47,36.43,36.44,293043.0,26.9301,26.9301,26.9005,26.9079,293043.0
2018-06-26 11:50:00,36.43,36.54,36.43,36.54,652248.0,26.9005,26.9818,26.9005,26.9818,652248.0
2018-06-26 12:00:00,36.54,36.55,36.5,36.51,384562.0,26.9818,26.9892,26.9522,26.9596,384562.0
2018-06-26 12:10:00,36.51,36.56,36.5,36.52,504686.0,26.9596,26.9965,26.9522,26.967,504686.0
2018-06-26 12:20:00,36.52,36.53,36.5,36.52,150729.0,26.967,26.9744,26.9522,26.967,150729.0
2018-06-26 12:30:00,36.52,36.52,36.49,36.51,205729.0,26.967,26.967,26.9448,26.9596,205729.0
2018-06-26 12:40:00,36.51,36.54,36.49,36.52,249748.0,26.9596,26.9818,26.9448,26.967,249748.0
2018-06-26 12:50:00,36.52,36.53,36.49,36.51,236716.0,26.967,26.9744,26.9448,26.9596,236716.0
2018-06-26 13:00:00,36.51,36.54,36.49,36.53,170980.0,26.9596,26.9818,26.9448,26.9744,170980.0
2018-06-26 13:10:00,36.52,36.56,36.52,36.56,174804.0,26.967,26.9965,26.967,26.9965,174804.0
2018-06-26 13:20:00,36.56,36.56,36.5,36.51,244132.0,26.9965,26.9965,26.9522,26.9596,244132.0
2018-06-26 13:30:00,36.51,36.54,36.49,36.54,218191.0,26.9596,26.9818,26.9448,26.9818,218191.0
2018-06-26 13:40:00,36.53,36.54,36.5,36.51,300561.0,26.9744,26.9818,26.9522,26.9596,300561.0
2018-06-26 13:50:00,36.51,36.52,36.5,36.5,96764.0,26.9596,26.967,26.9522,26.9522,96764.0
2018-06-26 14:00:00,36.5,36.52,36.47,36.47,274904.0,26.9522,26.967,26.9301,26.9301,274904.0
2018-06-26 14:10:00,36.47,36.48,36.44,36.45,176943.0,26.9301,26.9375,26.9079,26.9153,176943.0
2018-06-26 14:20:00,36.45,36.46,36.36,36.39,393024.0,26.9153,26.9227,26.8489,26.871,393024.0
2018-06-26 14:30:00,36.39,36.42,36.38,36.41,160734.0,26.871,26.8932,26.8636,26.8858,160734.0
2018-06-26 14:40:00,36.41,36.44,36.39,36.41,268903.0,26.8858,26.9079,26.871,26.8858,268903.0
2018-06-26 14:50:00,36.41,36.42,36.39,36.4,293982.0,26.8858,26.8932,26.871,26.8784,293982.0
2018-06-26 15:00:00,36.4,36.42,36.37,36.4,295078.0,26.8784,26.8932,26.8562,26.8784,295078.0
2018-06-26 15:10:00,36.41,36.43,36.39,36.42,237824.0,26.8858,26.9005,26.871,26.8932,237824.0
2018-06-26 15:20:00,36.43,36.43,36.39,36.39,365529.0,26.9005,26.9005,26.871,26.871,365529.0
2018-06-26 15:30:00,36.39,36.41,36.37,36.38,290422.0,26.871,26.8858,26.8562,26.8636,290422.0
2018-06-26 15:40:00,36.38,36.38,36.34,36.36,1138521.0,26.8636,26.8636,26.8341,26.8489,1138521.0
2018-06-26 15:50:00,36.36,36.39,36.3,36.38,2047912.0,26.8489,26.871,26.8045,26.8636,2047912.0
2018-06-27 09:30:00,36.3,36.33,36.21,36.28,601687.0,26.8045,26.8267,26.7381,26.7898,601687.0
2018-06-27 09:40:00,36.28,36.3,36.24,36.29,318020.0,26.7898,26.8045,26.7602,26.7972,318020.0
2018-06-27 09:50:00,36.29,36.5,36.27,36.49,418988.0,26.7972,26.9522,26.7824,26.9448,418988.0
2018-06-27 10:00:00,36.5,36.51,36.44,36.5,247033.0,26.9522,26.9596,26.9079,26.9522,247033.0
2018-06-27 10:10:00,36.51,36.55,36.5,36.5,299437.0,26.9596,26.9892,26.9522,26.9522,299437.0
2018-06-27 10:20:00,36.5,36.5,36.46,36.47,178484.0,26.9522,26.9522,26.9227,26.9301,178484.0
2018-06-27 10:30:00,36.48,36.51,36.46,36.5,553895.0,26.9375,26.9596,26.9227,26.9522,553895.0
2018-06-27 10:40:00,36.5,36.51,36.45,36.45,195115.0,26.9522,26.9596,26.9153,26.9153,195115.0
2018-06-27 10:50:00,36.45,36.49,36.45,36.45,256636.0,26.9153,26.9448,26.9153,26.9153,256636.0
2018-06-27 11:00:00,36.45,36.46,36.37,36.37,456682.0,26.9153,26.9227,26.8562,26.8562,456682.0
2018-06-27 11:10:00,36.37,36.4,36.34,36.39,271357.0,26.8562,26.8784,26.8341,26.871,271357.0
2018-06-27 11:20:00,36.39,36.39,36.29,36.34,2684165.0,26.871,26.871,26.7972,26.8341,2684165.0
2018-06-27 11:30:00,36.35,36.41,36.3,36.4,853215.0,26.8415,26.8858,26.8045,26.8784,853215.0
2018-06-27 11:40:00,36.39,36.45,36.39,36.42,159628.0,26.871,26.9153,26.871,26.8932,159628.0
2018-06-27 11:50:00,36.43,36.43,36.38,36.4,168847.0,26.9005,26.9005,26.8636,26.8784,168847.0
2018-06-27 12:00:00,36.4,36.44,36.39,36.44,158258.0,26.8784,26.9079,26.871,26.9079,158258.0
2018-06-27 12:10:00,36.44,36.5,36.43,36.49,202672.0,26.9079,26.9522,26.9005,26.9448,202672.0
2018-06-27 12:20:00,36.48,36.5,36.43,36.43,201900.0,26.9375,26.9522,26.9005,26.9005,201900.0
2018-06-27 12:30:00,36.44,36.45,36.38,36.4,175528.0,26.9079,26.9153,26.8636,26.8784,175528.0
2018-06-27 12:40:00,36.41,36.41,36.36,36.38,385805.0,26.8858,26.8858,26.8489,26.8636,385805.0
2018-06-27 12:50:00,36.39,36.4,36.34,36.34,185219.0,26.871,26.8784,26.8341,26.8341,185219.0
2018-06-27 13:00:00,36.34,36.38,36.31,36.31,336700.0,26.8341,26.8636,26.8119,26.8119,336700.0
2018-06-27 13:10:00,36.32,36.32,36.21,36.22,604216.0,26.8193,26.8193,26.7381,26.7455,604216.0
2018-06-27 13:20:00,36.21,36.27,36.21,36.26,400620.0,26.7381,26.7824,26.7381,26.775,400620.0
2018-06-27 13:30:00,36.26,36.27,36.22,36.23,535870.0,26.775,26.7824,26.7455,26.7529,535870.0
2018-06-27 13:40:00,36.23,36.27,36.23,36.25,541688.0,26.7529,26.7824,26.7529,26.7676,541688.0
2018-06-27 13:50:00,36.24,36.25,36.18,36.23,583451.0,26.7602,26.7676,26.7159,26.7529,583451.0
2018-06-27 14:00:00,36.23,36.28,36.21,36.24,377191.0,26.7529,26.7898,26.7381,26.7602,377191.0
2018-06-27 14:10:00,36.23,36.26,36.22,36.23,447534.0,26.7529,26.775,26.7455,26.7529,447534.0
2018-06-27 14:20:00,36.24,36.28,36.23,36.26,303802.0,26.7602,26.7898,26.7529,26.775,303802.0
2018-06-27 14:30:00,36.25,36.29,36.24,36.29,436042.0,26.7676,26.7972,26.7602,26.7972,436042.0
2018-06-27 14:40:00,36.28,36.3,36.22,36.23,281085.0,26.7898,26.8045,26.7455,26.7529,281085.0
2018-06-27 14:50:00,36.23,36.23,36.18,36.2,416541.0,26.7529,26.7529,26.7159,26.7307,416541.0
2018-06-27 15:00:00,36.2,36.23,36.18,36.22,611895.0,26.7307,26.7529,26.7159,26.7455,611895.0
2018-06-27 15:10:00,36.21,36.22,36.19,36.22,780484.0,26.7381,26.7455,26.7233,26.7455,780484.0
2018-06-27 15:20:00,36.22,36.29,36.21,36.27,708981.0,26.7455,26.7972,26.7381,26.7824,708981.0
2018-06-27 15:30:00,36.28,36.28,36.24,36.27,639619.0,26.7898,26.7898,26.7602,26.7824,639619.0
2018-06-27 15:40:00,36.27,36.33,36.25,36.28,1050803.0,26.7824,26.8267,26.7676,26.7898,1050803.0
2018-06-27 15:50:00,36.28,36.33,36.21,36.21,2910714.0,26.7898,26.8267,26.7381,26.7381,2910714.0
2018-06-28 09:30:00,36.11,36.38,36.11,36.26,483245.0,26.6643,26.8636,26.6643,26.775,483245.0
2018-06-28 09:40:00,36.26,36.3,36.14,36.16,447929.0,26.775,26.8045,26.6864,26.7012,447929.0
2018-06-28 09:50:00,36.15,36.38,36.15,36.31,441829.0,26.6938,26.8636,26.6938,26.8119,441829.0
2018-06-28 10:00:00,36.32,36.33,36.22,36.26,534474.0,26.8193,26.8267,26.7455,26.775,534474.0
2018-06-28 10:10:00,36.27,36.29,36.22,36.22,381556.0,26.7824,26.7972,26.7455,26.7455,381556.0
2018-06-28 10:20:00,36.21,36.26,36.17,36.21,281852.0,26.7381,26.775,26.7086,26.7381,281852.0
2018-06-28 10:30:00,36.21,36.25,36.16,36.24,315122.0,26.7381,26.7676,26.7012,26.7602,315122.0
2018-06-28 10:40:00,36.24,36.32,36.23,36.32,218452.0,26.7602,26.8193,26.7529,26.8193,218452.0
2018-06-28 10:50:00,36.32,36.38,36.28,36.35,265796.0,26.8193,26.8636,26.7898,26.8415,265796.0
2018-06-28 11:00:00,36.36,36.37,36.27,36.3,240486.0,26.8489,26.8562,26.7824,26.8045,240486.0
2018-06-28 11:10:00,36.31,36.31,36.24,36.27,284508.0,26.8119,26.8119,26.7602,26.7824,284508.0
2018-06-28 11:20:00,36.27,36.43,36.24,36.43,424922.0,26.7824,26.9005,26.7602,26.9005,424922.0
2018-06-28 11:30:00,36.42,36.49,36.41,36.48,295042.0,26.8932,26.9448,26.8858,26.9375,295042.0
2018-06-28 11:40:00,36.47,36.48,36.39,36.39,287911.0,26.9301,26.9375,26.871,26.871,287911.0
2018-06-28 11:50:00,36.39,36.45,36.37,36.45,194997.0,26.871,26.9153,26.8562,26.9153,194997.0
2018-06-28 12:00:00,36.44,36.47,36.33,36.34,314330.0,26.9079,26.9301,26.8267,26.8341,314330.0
2018-06-28 12:10:00,36.34,36.35,36.29,36.32,203187.0,26.8341,26.8415,26.7972,26.8193,203187.0
2018-06-28 12:20:00,36.32,36.33,36.24,36.27,250911.0,26.8193,26.8267,26.7602,26.7824,250911.0
2018-06-28 12:30:00,36.27,36.3,36.24,36.26,245406.0,26.7824,26.8045,26.7602,26.775,245406.0
2018-06-28 12:40:00,36.26,36.26,36.23,36.26,232904.0,26.775,26.775,26.7529,26.775,232904.0
2018-06-28 12:50:00,36.26,36.3,36.26,36.29,197789.0,26.775,26.8045,26.775,26.7972,197789.0
2018-06-28 13:00:00,36.29,36.33,36.27,36.32,171034.0,26.7972,26.8267,26.7824,26.8193,171034.0
2018-06-28 13:10:00,36.32,36.35,36.31,36.33,138956.0,26.8193,26.8415,26.8119,26.8267,138956.0
2018-06-28 13:20:00,36.33,36.39,36.32,36.39,148249.0,26.8267,26.871,26.8193,26.871,148249.0
2018-06-28 13:30:00,36.39,36.42,36.38,36.4,265134.0,26.871,26.8932,26.8636,26.8784,265134.0
2018-06-28 13:40:00,36.41,36.45,36.4,36.4,187921.0,26.8858,26.9153,26.8784,26.8784,187921.0
2018-06-28 13:50:00,36.4,36.41,36.38,36.39,237338.0,26.8784,26.8858,26.8636,26.871,237338.0
2018-06-28 14:00:00,36.39,36.42,36.38,36.41,316338.0,26.871,26.8932,26.8636,26.8858,316338.0
2018-06-28 14:10:00,36.41,36.41,36.36,36.37,238498.0,26.8858,26.8858,26.8489,26.8562,238498.0
2018-06-28 14:20:00,36.38,36.43,36.37,36.38,341240.0,26.8636,26.9005,26.8562,26.8636,341240.0
2018-06-28 14:30:00,36.38,36.42,36.37,36.41,304351.0,26.8636,26.8932,26.8562,26.8858,304351.0
2018-06-28 14:40:00,36.41,36.46,36.4,36.44,236832.0,26.8858,26.9227,26.8784,26.9079,236832.0
2018-06-28 14:50:00,36.44,36.46,36.43,36.45,310896.0,26.9079,26.9227,26.9005,26.9153,310896.0
2018-06-28 15:00:00,36.45,36.46,36.42,36.43,388381.0,26.9153,26.9227,26.8932,26.9005,388381.0
2018-06-28 15:10:00,36.44,36.48,36.42,36.45,460992.0,26.9079,26.9375,26.8932,26.9153,460992.0
2018-06-28 15:20:00,36.45,36.45,36.38,36.41,323180.0,26.9153,26.9153,26.8636,26.8858,323180.0
2018-06-28 15:30:00,36.41,36.41,36.33,36.34,588377.0,26.8858,26.8858,26.8267,26.8341,588377.0
2018-06-28 15:40:00,36.34,36.36,36.31,36.36,659125.0,26.8341,26.8489,26.8119,26.8489,659125.0
2018-06-28 15:50:00,36.36,36.38,36.3,36.37,1333950.0,26.8489,26.8636,26.8045,26.8562,1333950.0
2018-06-29 09:30:00,36.45,36.45,36.31,36.41,526528.0,26.9153,26.9153,26.8119,26.8858,526528.0
2018-06-29 09:40:00,36.41,36.5,36.39,36.41,295946.0,26.8858,26.9522,26.871,26.8858,295946.0
2018-06-29 09:50:00,36.41,36.48,36.38,36.39,276248.0,26.8858,26.9375,26.8636,26.871,276248.0
2018-06-29 10:00:00,36.39,36.45,36.35,36.41,421334.0,26.871,26.9153,26.8415,26.8858,421334.0
2018-06-29 10:10:00,36.41,36.44,36.32,36.36,553071.0,26.8858,26.9079,26.8193,26.8489,553071.0
2018-06-29 10:20:00,36.36,36.37,36.33,36.34,205199.0,26.8489,26.8562,26.8267,26.8341,205199.0
2018-06-29 10:30:00,36.34,36.4,36.32,36.39,310929.0,26.8341,26.8784,26.8193,26.871,310929.0
2018-06-29 10:40:00,36.39,36.44,36.35,36.37,322296.0,26.871,26.9079,26.8415,26.8562,322296.0
2018-06-29 10:50:00,36.37,36.43,36.37,36.43,227906.0,26.8562,26.9005,26.8562,26.9005,227906.0
2018-06-29 11:00:00,36.43,36.48,36.42,36.48,268997.0,26.9005,26.9375,26.8932,26.9375,268997.0
2018-06-29 11:10:00,36.47,36.49,36.45,36.45,146579.0,26.9301,26.9448,26.9153,26.9153,146579.0
2018-06-29 11:20:00,36.45,36.51,36.45,36.48,234447.0,26.9153,26.9596,26.9153,26.9375,234447.0
2018-06-29 11:30:00,36.48,36.52,36.47,36.48,315869.0,26.9375,26.967,26.9301,26.9375,315869.0
2018-06-29 11:40:00,36.49,36.58,36.49,36.57,340005.0,26.9448,27.0113,26.9448,27.0039,340005.0
2018-06-29 11:50:00,36.57,36.57,36.47,36.51,271409.0,27.0039,27.0039,26.9301,26.9596,271409.0
2018-06-29 12:00:00,36.5,36.57,36.5,36.55,242867.0,26.9522,27.0039,26.9522,26.9892,242867.0
2018-06-29 12:10:00,36.55,36.56,36.52,36.54,202346.0,26.9892,26.9965,26.967,26.9818,202346.0
2018-06-29 12:20:00,36.55,36.55,36.52,36.53,209195.0,26.9892,26.9892,26.967,26.9744,209195.0
2018-06-29 12:30:00,36.53,36.54,36.49,36.49,228132.0,26.9744,26.9818,26.9448,26.9448,228132.0
2018-06-29 12:40:00,36.5,36.52,36.48,36.49,99843.0,26.9522,26.967,26.9375,26.9448,99843.0
2018-06-29 12:50:00,36.48,36.5,36.46,36.5,232540.0,26.9375,26.9522,26.9227,26.9522,232540.0
2018-06-29 13:00:00,36.5,36.55,36.49,36.53,126344.0,26.9522,26.9892,26.9448,26.9744,126344.0
2018-06-29 13:10:00,36.53,36.54,36.53,36.54,92211.0,26.9744,26.9818,26.9744,26.9818,92211.0
2018-06-29 13:20:00,36.54,36.54,36.49,36.51,325379.0,26.9818,26.9818,26.9448,26.9596,325379.0
2018-06-29 13:30:00,36.51,36.51,36.47,36.48,170677.0,26.9596,26.9596,26.9301,26.9375,170677.0
2018-06-29 13:40:00,36.49,36.51,36.47,36.49,232865.0,26.9448,26.9596,26.9301,26.9448,232865.0
2018-06-29 13:50:00,36.49,36.5,36.48,36.48,116908.0,26.9448,26.9522,26.9375,26.9375,116908.0
2018-06-29 14:00:00,36.48,36.49,36.46,36.48,247262.0,26.9375,26.9448,26.9227,26.9375,247262.0
2018-06-29 14:10:00,36.48,36.49,36.47,36.48,241891.0,26.9375,26.9448,26.9301,26.9375,241891.0
2018-06-29 14:20:00,36.48,36.49,36.46,36.48,168238.0,26.9375,26.9448,26.9227,26.9375,168238.0
2018-06-29 14:30:00,36.48,36.48,36.46,36.46,224629.0,26.9375,26.9375,26.9227,26.9227,224629.0
2018-06-29 14:40:00,36.47,36.47,36.42,36.44,297841.0,26.9301,26.9301,26.8932,26.9079,297841.0
2018-06-29 14:50:00,36.44,36.48,36.43,36.47,147773.0,26.9079,26.9375,26.9005,26.9301,147773.0
2018-06-29 15:00:00,36.48,36.49,36.45,36.46,346753.0,26.9375,26.9448,26.9153,26.9227,346753.0
2018-06-29 15:10:00,36.47,36.47,36.43,36.44,181206.0,26.9301,26.9301,26.9005,26.9079,181206.0
2018-06-29 15:20:00,36.44,36.47,36.42,36.45,717265.0,26.9079,26.9301,26.8932,26.9153,717265.0
2018-06-29 15:30:00,36.45,36.47,36.39,36.39,380003.0,26.9153,26.9301,26.871,26.871,380003.0
2018-06-29 15:40:00,36.4,36.44,36.37,36.44,687868.0,26.8784,26.9079,26.8562,26.9079,687868.0
2018-06-29 15:50:00,36.43,36.45,36.28,36.29,3601511.0,26.9005,26.9153,26.7898,26.7972,3601511.0
2018-07-02 09:30:00,36.0,36.15,36.0,36.13,884219.0,26.583,26.6938,26.583,26.679,884219.0
2018-07-02 09:40:00,36.13,36.22,36.12,36.2,432486.0,26.679,26.7455,26.6716,26.7307,432486.0
2018-07-02 09:50:00,36.2,36.22,36.15,36.19,380065.0,26.7307,26.7455,26.6938,26.7233,380065.0
2018-07-02 10:00:00,36.2,36.27,36.14,36.21,290152.0,26.7307,26.7824,26.6864,26.7381,290152.0
2018-07-02 10:10:00,36.21,36.22,36.11,36.13,537458.0,26.7381,26.7455,26.6643,26.679,537458.0
2018-07-02 10:20:00,36.13,36.18,36.09,36.16,258143.0,26.679,26.7159,26.6495,26.7012,258143.0
2018-07-02 10:30:00,36.16,36.21,36.14,36.2,239941.0,26.7012,26.7381,26.6864,26.7307,239941.0
2018-07-02 10:40:00,36.2,36.28,36.19,36.27,212406.0,26.7307,26.7898,26.7233,26.7824,212406.0
2018-07-02 10:50:00,36.27,36.29,36.25,36.27,182918.0,26.7824,26.7972,26.7676,26.7824,182918.0
2018-07-02 11:00:00,36.28,36.32,36.26,36.27,226732.0,26.7898,26.8193,26.775,26.7824,226732.0
2018-07-02 11:10:00,36.27,36.27,36.17,36.2,383864.0,26.7824,26.7824,26.7086,26.7307,383864.0
2018-07-02 11:20:00,36.21,36.21,36.14,36.14,298252.0,26.7381,26.7381,26.6864,26.6864,298252.0
2018-07-02 11:30:00,36.15,36.21,36.13,36.18,224578.0,26.6938,26.7381,26.679,26.7159,224578.0
2018-07-02 11:40:00,36.18,36.2,36.17,36.19,236071.0,26.7159,26.7307,26.7086,26.7233,236071.0
2018-07-02 11:50:00,36.19,36.23,36.18,36.21,126983.0,26.7233,26.7529,26.7159,26.7381,126983.0
2018-07-02 12:00:00,36.21,36.22,36.17,36.19,222020.0,26.7381,26.7455,26.7086,26.7233,222020.0
2018-07-02 12:10:00,36.19,36.21,36.17,36.2,487822.0,26.7233,26.7381,26.7086,26.7307,487822.0
2018-07-02 12:20:00,36.2,36.21,36.19,36.21,151768.0,26.7307,26.7381,26.7233,26.7381,151768.0
2018-07-02 12:30:00,36.2,36.25,36.2,36.23,237967.0,26.7307,26.7676,26.7307,26.7529,237967.0
2018-07-02 12:40:00,36.23,36.24,36.21,36.23,134575.0,26.7529,26.7602,26.7381,26.7529,134575.0
2018-07-02 12:50:00,36.23,36.23,36.18,36.19,213166.0,26.7529,26.7529,26.7159,26.7233,213166.0
2018-07-02 13:00:00,36.19,36.2,36.14,36.15,205230.0,26.7233,26.7307,26.6864,26.6938,205230.0
2018-07-02 13:10:00,36.15,36.16,36.09,36.09,174285.0,26.6938,26.7012,26.6495,26.6495,174285.0
2018-07-02 13:20:00,36.09,36.12,36.06,36.09,250374.0,26.6495,26.6716,26.6273,26.6495,250374.0
2018-07-02 13:30:00,36.09,36.16,36.08,36.16,251209.0,26.6495,26.7012,26.6421,26.7012,251209.0
2018-07-02 13:40:00,36.16,36.21,36.14,36.19,130563.0,26.7012,26.7381,26.6864,26.7233,130563.0
2018-07-02 13:50:00,36.19,36.22,36.19,36.2,130707.0,26.7233,26.7455,26.7233,26.7307,130707.0
2018-07-02 14:00:00,36.2,36.27,36.2,36.25,242279.0,26.7307,26.7824,26.7307,26.7676,242279.0
2018-07-02 14:10:00,36.25,36.28,36.24,36.24,204897.0,26.7676,26.7898,26.7602,26.7602,204897.0
2018-07-02 14:20:00,36.24,36.26,36.21,36.26,336020.0,26.7602,26.775,26.7381,26.775,336020.0
2018-07-02 14:30:00,36.26,36.29,36.22,36.23,419479.0,26.775,26.7972,26.7455,26.7529,419479.0
2018-07-02 14:40:00,36.23,36.23,36.2,36.2,100212.0,26.7529,26.7529,26.7307,26.7307,100212.0
2018-07-02 14:50:00,36.2,36.21,36.17,36.17,195263.0,26.7307,26.7381,26.7086,26.7086,195263.0
2018-07-02 15:00:00,36.18,36.2,36.15,36.15,164091.0,26.7159,26.7307,26.6938,26.6938,164091.0
2018-07-02 15:10:00,36.16,36.19,36.15,36.19,320402.0,26.7012,26.7233,26.6938,26.7233,320402.0
2018-07-02 15:20:00,36.19,36.23,36.18,36.23,208649.0,26.7233,26.7529,26.7159,26.7529,208649.0
2018-07-02 15:30:00,36.23,36.26,36.2,36.26,358869.0,26.7529,26.775,26.7307,26.775,358869.0
2018-07-02 15:40:00,36.26,36.3,36.24,36.3,594129.0,26.775,26.8045,26.7602,26.8045,594129.0
2018-07-02 15:50:00,36.3,36.37,36.28,36.32,986109.0,26.8045,26.8562,26.7898,26.8193,986109.0
2018-07-03 09:30:00,36.39,36.41,36.24,36.34,731791.0,26.871,26.8858,26.7602,26.8341,731791.0
2018-07-03 09:40:00,36.34,36.5,36.33,36.48,360015.0,26.8341,26.9522,26.8267,26.9375,360015.0
2018-07-03 09:50:00,36.48,36.5,36.43,36.5,246855.0,26.9375,26.9522,26.9005,26.9522,246855.0
2018-07-03 10:00:00,36.49,36.55,36.47,36.51,448550.0,26.9448,26.9892,26.9301,26.9596,448550.0
2018-07-03 10:10:00,36.51,36.54,36.48,36.53,422106.0,26.9596,26.9818,26.9375,26.9744,422106.0
2018-07-03 10:20:00,36.53,36.58,36.52,36.55,294396.0,26.9744,27.0113,26.967,26.9892,294396.0
2018-07-03 10:30:00,36.55,36.58,36.52,36.55,331607.0,26.9892,27.0113,26.967,26.9892,331607.0
2018-07-03 10:40:00,36.55,36.56,36.52,36.53,246544.0,26.9892,26.9965,26.967,26.9744,246544.0
2018-07-03 10:50:00,36.52,36.53,36.49,36.52,314954.0,26.967,26.9744,26.9448,26.967,314954.0
2018-07-03 11:00:00,36.52,36.55,36.51,36.53,168129.0,26.967,26.9892,26.9596,26.9744,168129.0
2018-07-03 11:10:00,36.52,36.53,36.48,36.51,153972.0,26.967,26.9744,26.9375,26.9596,153972.0
2018-07-03 11:20:00,36.52,36.54,36.47,36.47,433467.0,26.967,26.9818,26.9301,26.9301,433467.0
2018-07-03 11:30:00,36.47,36.51,36.46,36.51,149097.0,26.9301,26.9596,26.9227,26.9596,149097.0
2018-07-03 11:40:00,36.51,36.52,36.49,36.51,254888.0,26.9596,26.967,26.9448,26.9596,254888.0
2018-07-03 11:50:00,36.52,36.52,36.49,36.51,342974.0,26.967,26.967,26.9448,26.9596,342974.0
2018-07-03 12:00:00,36.51,36.52,36.46,36.47,283253.0,26.9596,26.967,26.9227,26.9301,283253.0
2018-07-03 12:10:00,36.47,36.47,36.41,36.44,226351.0,26.9301,26.9301,26.8858,26.9079,226351.0
2018-07-03 12:20:00,36.43,36.44,36.35,36.38,286825.0,26.9005,26.9079,26.8415,26.8636,286825.0
2018-07-03 12:30:00,36.38,36.4,36.35,36.35,225463.0,26.8636,26.8784,26.8415,26.8415,225463.0
2018-07-03 12:40:00,36.35,36.38,36.34,36.37,330885.0,26.8415,26.8636,26.8341,26.8562,330885.0
2018-07-03 12:50:00,36.37,36.39,36.3,36.39,1063164.0,26.8562,26.871,26.8045,26.871,1063164.0
2018-07-05 09:30:00,36.54,36.63,36.51,36.63,823052.0,26.9818,27.0482,26.9596,27.0482,823052.0
2018-07-05 09:40:00,36.63,36.65,36.57,36.58,431845.0,27.0482,27.063,27.0039,27.0113,431845.0
2018-07-05 09:50:00,36.59,36.68,36.58,36.66,847002.0,27.0187,27.0851,27.0113,27.0704,847002.0
2018-07-05 10:00:00,36.66,36.72,36.64,36.72,494106.0,27.0704,27.1147,27.0556,27.1147,494106.0
2018-07-05 10:10:00,36.71,36.71,36.64,36.68,447276.0,27.1073,27.1073,27.0556,27.0851,447276.0
2018-07-05 10:20:00,36.69,36.73,36.67,36.7,387037.0,27.0925,27.1221,27.0778,27.0999,387037.0
2018-07-05 10:30:00,36.7,36.73,36.66,36.67,721716.0,27.0999,27.1221,27.0704,27.0778,721716.0
2018-07-05 10:40:00,36.66,36.69,36.64,36.65,407409.0,27.0704,27.0925,27.0556,27.063,407409.0
2018-07-05 10:50:00,36.64,36.68,36.59,36.61,499243.0,27.0556,27.0851,27.0187,27.0335,499243.0
2018-07-05 11:00:00,36.6,36.66,36.58,36.66,591736.0,27.0261,27.0704,27.0113,27.0704,591736.0
2018-07-05 11:10:00,36.66,36.72,36.65,36.69,269231.0,27.0704,27.1147,27.063,27.0925,269231.0
2018-07-05 11:20:00,36.7,36.75,36.69,36.74,311428.0,27.0999,27.1368,27.0925,27.1295,311428.0
2018-07-05 11:30:00,36.73,36.76,36.72,36.73,282752.0,27.1221,27.1442,27.1147,27.1221,282752.0
2018-07-05 11:40:00,36.74,36.78,36.73,36.76,235596.0,27.1295,27.159,27.1221,27.1442,235596.0
2018-07-05 11:50:00,36.76,36.78,36.74,36.77,225097.0,27.1442,27.159,27.1295,27.1516,225097.0
2018-07-05 12:00:00,36.76,36.86,36.76,36.86,329506.0,27.1442,27.2181,27.1442,27.2181,329506.0
2018-07-05 12:10:00,36.85,36.86,36.82,36.83,185233.0,27.2107,27.2181,27.1885,27.1959,185233.0
2018-07-05 12:20:00,36.84,36.84,36.77,36.77,293180.0,27.2033,27.2033,27.1516,27.1516,293180.0
2018-07-05 12:30:00,36.77,36.79,36.77,36.79,153285.0,27.1516,27.1664,27.1516,27.1664,153285.0
2018-07-05 12:40:00,36.79,36.82,36.78,36.81,242179.0,27.1664,27.1885,27.159,27.1811,242179.0
2018-07-05 12:50:00,36.81,36.82,36.78,36.8,605332.0,27.1811,27.1885,27.159,27.1738,605332.0
2018-07-05 13:00:00,36.79,36.82,36.78,36.78,240282.0,27.1664,27.1885,27.159,27.159,240282.0
2018-07-05 13:10:00,36.78,36.82,36.78,36.8,183540.0,27.159,27.1885,27.159,27.1738,183540.0
2018-07-05 13:20:00,36.8,36.82,36.79,36.79,155792.0,27.1738,27.1885,27.1664,27.1664,155792.0
2018-07-05 13:30:00,36.79,36.81,36.78,36.8,246041.0,27.1664,27.1811,27.159,27.1738,246041.0
2018-07-05 13:40:00,36.8,36.81,36.79,36.8,172332.0,27.1738,27.1811,27.1664,27.1738,172332.0
2018-07-05 13:50:00,36.8,36.81,36.79,36.81,310028.0,27.1738,27.1811,27.1664,27.1811,310028.0
2018-07-05 14:00:00,36.8,36.85,36.74,36.75,515979.0,27.1738,27.2107,27.1295,27.1368,515979.0
2018-07-05 14:10:00,36.75,36.81,36.73,36.79,425586.0,27.1368,27.1811,27.1221,27.1664,425586.0
2018-07-05 14:20:00,36.8,36.82,36.77,36.81,151764.0,27.1738,27.1885,27.1516,27.1811,151764.0
2018-07-05 14:30:00,36.8,36.84,36.8,36.81,130174.0,27.1738,27.2033,27.1738,27.1811,130174.0
2018-07-05 14:40:00,36.81,36.83,36.79,36.8,151333.0,27.1811,27.1959,27.1664,27.1738,151333.0
2018-07-05 14:50:00,36.8,36.82,36.79,36.8,152644.0,27.1738,27.1885,27.1664,27.1738,152644.0
2018-07-05 15:00:00,36.8,36.86,36.79,36.85,337359.0,27.1738,27.2181,27.1664,27.2107,337359.0
2018-07-05 15:10:00,36.86,36.86,36.84,36.86,317405.0,27.2181,27.2181,27.2033,27.2181,317405.0
2018-07-05 15:20:00,36.86,36.86,36.83,36.84,534113.0,27.2181,27.2181,27.1959,27.2033,534113.0
2018-07-05 15:30:00,36.84,36.86,36.82,36.86,334928.0,27.2033,27.2181,27.1885,27.2181,334928.0
2018-07-05 15:40:00,36.86,36.9,36.84,36.86,847634.0,27.2181,27.2476,27.2033,27.2181,847634.0
2018-07-05 15:50:00,36.85,36.91,36.84,36.88,2242746.0,27.2107,27.255,27.2033,27.2328,2242746.0
2018-07-06 09:30:00,37.0,37.14,36.87,37.13,1079253.0,27.3214,27.4248,27.2254,27.4174,1079253.0
2018-07-06 09:40:00,37.13,37.22,37.05,37.07,913916.0,27.4174,27.4839,27.3584,27.3731,913916.0
2018-07-06 09:50:00,37.07,37.13,37.05,37.11,345558.0,27.3731,27.4174,27.3584,27.4027,345558.0
2018-07-06 10:00:00,37.12,37.16,37.02,37.02,617454.0,27.4101,27.4396,27.3362,27.3362,617454.0
2018-07-06 10:10:00,37.02,37.1,37.02,37.04,300980.0,27.3362,27.3953,27.3362,27.351,300980.0
2018-07-06 10:20:00,37.04,37.04,36.97,37.0,427954.0,27.351,27.351,27.2993,27.3214,427954.0
2018-07-06 10:30:00,37.0,37.01,36.92,36.96,464732.0,27.3214,27.3288,27.2624,27.2919,464732.0
2018-07-06 10:40:00,36.95,37.01,36.94,36.97,519495.0,27.2845,27.3288,27.2771,27.2993,519495.0
2018-07-06 10:50:00,36.97,37.03,36.94,37.02,497580.0,27.2993,27.3436,27.2771,27.3362,497580.0
2018-07-06 11:00:00,37.02,37.12,37.02,37.11,355459.0,27.3362,27.4101,27.3362,27.4027,355459.0
2018-07-06 11:10:00,37.11,37.14,37.09,37.14,577004.0,27.4027,27.4248,27.3879,27.4248,577004.0
2018-07-06 11:20:00,37.14,37.15,37.12,37.14,269515.0,27.4248,27.4322,27.4101,27.4248,269515.0
2018-07-06 11:30:00,37.15,37.23,37.14,37.22,513272.0,27.4322,27.4913,27.4248,27.4839,513272.0
2018-07-06 11:40:00,37.21,37.23,37.18,37.2,310662.0,27.4765,27.4913,27.4544,27.4691,310662.0
2018-07-06 11:50:00,37.2,37.21,37.13,37.16,351235.0,27.4691,27.4765,27.4174,27.4396,351235.0
2018-07-06 12:00:00,37.16,37.19,37.14,37.18,449766.0,27.4396,27.4617,27.4248,27.4544,449766.0
2018-07-06 12:10:00,37.18,37.2,37.12,37.14,206696.0,27.4544,27.4691,27.4101,27.4248,206696.0
2018-07-06 12:20:00,37.14,37.16,37.12,37.14,339012.0,27.4248,27.4396,27.4101,27.4248,339012.0
2018-07-06 12:30:00,37.14,37.14,37.08,37.11,267892.0,27.4248,27.4248,27.3805,27.4027,267892.0
2018-07-06 12:40:00,37.12,37.13,37.07,37.07,237212.0,27.4101,27.4174,27.3731,27.3731,237212.0
2018-07-06 12:50:00,37.08,37.1,37.07,37.07,144851.0,27.3805,27.3953,27.3731,27.3731,144851.0
2018-07-06 13:00:00,37.07,37.09,37.07,37.08,101028.0,27.3731,27.3879,27.3731,27.3805,101028.0
2018-07-06 13:10:00,37.08,37.1,37.06,37.09,267425.0,27.3805,27.3953,27.3657,27.3879,267425.0
2018-07-06 13:20:00,37.09,37.12,37.09,37.11,163029.0,27.3879,27.4101,27.3879,27.4027,163029.0
2018-07-06 13:30:00,37.11,37.2,37.11,37.19,212934.0,27.4027,27.4691,27.4027,27.4617,212934.0
2018-07-06 13:40:00,37.19,37.2,37.17,37.19,225876.0,27.4617,27.4691,27.447,27.4617,225876.0
2018-07-06 13:50:00,37.19,37.21,37.17,37.2,252065.0,27.4617,27.4765,27.447,27.4691,252065.0
2018-07-06 14:00:00,37.2,37.21,37.18,37.19,294301.0,27.4691,27.4765,27.4544,27.4617,294301.0
2018-07-06 14:10:00,37.19,37.2,37.17,37.17,236187.0,27.4617,27.4691,27.447,27.447,236187.0
2018-07-06 14:20:00,37.17,37.21,37.17,37.19,176468.0,27.447,27.4765,27.447,27.4617,176468.0
2018-07-06 14:30:00,37.19,37.2,37.14,37.14,244212.0,27.4617,27.4691,27.4248,27.4248,244212.0
2018-07-06 14:40:00,37.14,37.18,37.14,37.16,232644.0,27.4248,27.4544,27.4248,27.4396,232644.0
2018-07-06 14:50:00,37.16,37.2,37.16,37.2,279786.0,27.4396,27.4691,27.4396,27.4691,279786.0
2018-07-06 15:00:00,37.2,37.21,37.19,37.21,275254.0,27.4691,27.4765,27.4617,27.4765,275254.0
2018-07-06 15:10:00,37.21,37.24,37.19,37.2,325883.0,27.4765,27.4987,27.4617,27.4691,325883.0
2018-07-06 15:20:00,37.2,37.24,37.2,37.22,252256.0,27.4691,27.4987,27.4691,27.4839,252256.0
2018-07-06 15:30:00,37.22,37.23,37.14,37.16,437717.0,27.4839,27.4913,27.4248,27.4396,437717.0
2018-07-06 15:40:00,37.15,37.16,37.07,37.11,511625.0,27.4322,27.4396,27.3731,27.4027,511625.0
2018-07-06 15:50:00,37.1,37.16,37.09,37.12,1349921.0,27.3953,27.4396,27.3879,27.4101,1349921.0
2018-07-09 09:30:00,37.27,37.31,37.15,37.2,624570.0,27.5208,27.5504,27.4322,27.4691,624570.0
2018-07-09 09:40:00,37.21,37.29,37.2,37.26,349100.0,27.4765,27.5356,27.4691,27.5134,349100.0
2018-07-09 09:50:00,37.26,37.3,37.24,37.24,304683.0,27.5134,27.543,27.4987,27.4987,304683.0
2018-07-09 10:00:00,37.23,37.27,37.19,37.2,276955.0,27.4913,27.5208,27.4617,27.4691,276955.0
2018-07-09 10:10:00,37.21,37.26,37.19,37.25,403307.0,27.4765,27.5134,27.4617,27.506,403307.0
2018-07-09 10:20:00,37.26,37.28,37.22,37.27,299095.0,27.5134,27.5282,27.4839,27.5208,299095.0
2018-07-09 10:30:00,37.27,37.31,37.23,37.27,300876.0,27.5208,27.5504,27.4913,27.5208,300876.0
2018-07-09 10:40:00,37.27,37.31,37.26,37.29,178112.0,27.5208,27.5504,27.5134,27.5356,178112.0
2018-07-09 10:50:00,37.29,37.33,37.29,37.33,200501.0,27.5356,27.5651,27.5356,27.5651,200501.0
2018-07-09 11:00:00,37.32,37.35,37.32,37.34,221327.0,27.5577,27.5799,27.5577,27.5725,221327.0
2018-07-09 11:10:00,37.34,37.38,37.33,37.37,327107.0,27.5725,27.602,27.5651,27.5947,327107.0
2018-07-09 11:20:00,37.37,37.39,37.34,37.34,275107.0,27.5947,27.6094,27.5725,27.5725,275107.0
2018-07-09 11:30:00,37.34,37.39,37.32,37.37,285370.0,27.5725,27.6094,27.5577,27.5947,285370.0
2018-07-09 11:40:00,37.38,37.41,37.36,37.41,319776.0,27.602,27.6242,27.5873,27.6242,319776.0
2018-07-09 11:50:00,37.41,37.42,37.37,37.41,250366.0,27.6242,27.6316,27.5947,27.6242,250366.0
2018-07-09 12:00:00,37.41,37.45,37.4,37.45,257828.0,27.6242,27.6537,27.6168,27.6537,257828.0
2018-07-09 12:10:00,37.44,37.45,37.43,37.43,184115.0,27.6463,27.6537,27.639,27.639,184115.0
2018-07-09 12:20:00,37.43,37.45,37.43,37.44,200788.0,27.639,27.6537,27.639,27.6463,200788.0
2018-07-09 12:30:00,37.44,37.45,37.4,37.43,195436.0,27.6463,27.6537,27.6168,27.639,195436.0
2018-07-09 12:40:00,37.42,37.47,37.41,37.45,249550.0,27.6316,27.6685,27.6242,27.6537,249550.0
2018-07-09 12:50:00,37.45,37.47,37.44,37.46,253082.0,27.6537,27.6685,27.6463,27.6611,253082.0
2018-07-09 13:00:00,37.46,37.47,37.17,37.19,1647133.0,27.6611,27.6685,27.447,27.4617,1647133.0
2018-07-09 13:10:00,37.19,37.33,37.01,37.3,3006294.0,27.4617,27.5651,27.3288,27.543,3006294.0
2018-07-09 13:20:00,37.3,37.32,37.25,37.25,507626.0,27.543,27.5577,27.506,27.506,507626.0
2018-07-09 13:30:00,37.25,37.28,37.21,37.22,464958.0,27.506,27.5282,27.4765,27.4839,464958.0
2018-07-09 13:40:00,37.21,37.22,37.17,37.18,599101.0,27.4765,27.4839,27.447,27.4544,599101.0
2018-07-09 13:50:00,37.19,37.23,37.18,37.23,287896.0,27.4617,27.4913,27.4544,27.4913,287896.0
2018-07-09 14:00:00,37.22,37.24,37.19,37.2,251747.0,27.4839,27.4987,27.4617,27.4691,251747.0
2018-07-09 14:10:00,37.2,37.23,37.18,37.22,203505.0,27.4691,27.4913,27.4544,27.4839,203505.0
2018-07-09 14:20:00,37.22,37.24,37.21,37.22,160824.0,27.4839,27.4987,27.4765,27.4839,160824.0
2018-07-09 14:30:00,37.23,37.24,37.21,37.22,322448.0,27.4913,27.4987,27.4765,27.4839,322448.0
2018-07-09 14:40:00,37.22,37.22,37.12,37.13,447374.0,27.4839,27.4839,27.4101,27.4174,447374.0
2018-07-09 14:50:00,37.12,37.17,37.12,37.16,478396.0,27.4101,27.447,27.4101,27.4396,478396.0
2018-07-09 15:00:00,37.17,37.18,37.14,37.18,305339.0,27.447,27.4544,27.4248,27.4544,305339.0
2018-07-09 15:10:00,37.18,37.2,37.16,37.16,428452.0,27.4544,27.4691,27.4396,27.4396,428452.0
2018-07-09 15:20:00,37.16,37.18,37.13,37.16,348585.0,27.4396,27.4544,27.4174,27.4396,348585.0
2018-07-09 15:30:00,37.15,37.17,37.14,37.16,381881.0,27.4322,27.447,27.4248,27.4396,381881.0
2018-07-09 15:40:00,37.15,37.17,37.12,37.12,652895.0,27.4322,27.447,27.4101,27.4101,652895.0
2018-07-09 15:50:00,37.12,37.17,37.12,37.16,1481833.0,27.4101,27.447,27.4101,27.4396,1481833.0
2018-07-10 09:30:00,37.3,37.33,37.2,37.28,776479.0,27.543,27.5651,27.4691,27.5282,776479.0
2018-07-10 09:40:00,37.29,37.39,37.26,37.34,375896.0,27.5356,27.6094,27.5134,27.5725,375896.0
2018-07-10 09:50:00,37.34,37.42,37.34,37.34,353317.0,27.5725,27.6316,27.5725,27.5725,353317.0
2018-07-10 10:00:00,37.34,37.37,37.3,37.35,254819.0,27.5725,27.5947,27.543,27.5799,254819.0
2018-07-10 10:10:00,37.36,37.4,37.33,37.4,276911.0,27.5873,27.6168,27.5651,27.6168,276911.0
2018-07-10 10:20:00,37.4,37.4,37.31,37.32,177887.0,27.6168,27.6168,27.5504,27.5577,177887.0
2018-07-10 10:30:00,37.32,37.39,37.31,37.38,228556.0,27.5577,27.6094,27.5504,27.602,228556.0
2018-07-10 10:40:00,37.38,37.44,37.37,37.42,325731.0,27.602,27.6463,27.5947,27.6316,325731.0
2018-07-10 10:50:00,37.41,37.43,37.35,37.37,259707.0,27.6242,27.639,27.5799,27.5947,259707.0
2018-07-10 11:00:00,37.37,37.39,37.34,37.34,298871.0,27.5947,27.6094,27.5725,27.5725,298871.0
2018-07-10 11:10:00,37.34,37.35,37.27,37.32,200660.0,27.5725,27.5799,27.5208,27.5577,200660.0
2018-07-10 11:20:00,37.33,37.34,37.26,37.34,304555.0,27.5651,27.5725,27.5134,27.5725,304555.0
2018-07-10 11:30:00,37.33,37.34,37.31,37.33,110018.0,27.5651,27.5725,27.5504,27.5651,110018.0
2018-07-10 11:40:00,37.33,37.37,37.32,37.34,251467.0,27.5651,27.5947,27.5577,27.5725,251467.0
2018-07-10 11:50:00,37.34,37.37,37.33,37.37,177156.0,27.5725,27.5947,27.5651,27.5947,177156.0
2018-07-10 12:00:00,37.37,37.37,37.32,37.32,155320.0,27.5947,27.5947,27.5577,27.5577,155320.0
2018-07-10 12:10:00,37.32,37.34,37.3,37.32,179673.0,27.5577,27.5725,27.543,27.5577,179673.0
2018-07-10 12:20:00,37.31,37.33,37.26,37.29,387491.0,27.5504,27.5651,27.5134,27.5356,387491.0
2018-07-10 12:30:00,37.29,37.32,37.28,37.32,278937.0,27.5356,27.5577,27.5282,27.5577,278937.0
2018-07-10 12:40:00,37.31,37.32,37.27,37.27,146780.0,27.5504,27.5577,27.5208,27.5208,146780.0
2018-07-10 12:50:00,37.27,37.31,37.27,37.28,136172.0,27.5208,27.5504,27.5208,27.5282,136172.0
2018-07-10 13:00:00,37.29,37.31,37.27,37.3,133444.0,27.5356,27.5504,27.5208,27.543,133444.0
2018-07-10 13:10:00,37.3,37.32,37.28,37.32,184789.0,27.543,27.5577,27.5282,27.5577,184789.0
2018-07-10 13:20:00,37.31,37.33,37.28,37.29,142827.0,27.5504,27.5651,27.5282,27.5356,142827.0
2018-07-10 13:30:00,37.29,37.31,37.27,37.3,171697.0,27.5356,27.5504,27.5208,27.543,171697.0
2018-07-10 13:40:00,37.3,37.34,37.3,37.32,153930.0,27.543,27.5725,27.543,27.5577,153930.0
2018-07-10 13:50:00,37.33,37.37,37.31,37.36,237407.0,27.5651,27.5947,27.5504,27.5873,237407.0
2018-07-10 14:00:00,37.36,37.38,37.33,37.38,522211.0,27.5873,27.602,27.5651,27.602,522211.0
2018-07-10 14:10:00,37.38,37.4,37.37,37.39,314690.0,27.602,27.6168,27.5947,27.6094,314690.0
2018-07-10 14:20:00,37.39,37.42,37.38,37.4,203756.0,27.6094,27.6316,27.602,27.6168,203756.0
2018-07-10 14:30:00,37.41,37.42,37.39,37.41,224042.0,27.6242,27.6316,27.6094,27.6242,224042.0
2018-07-10 14:40:00,37.4,37.45,37.39,37.44,322455.0,27.6168,27.6537,27.6094,27.6463,322455.0
2018-07-10 14:50:00,37.44,37.44,37.39,37.44,278564.0,27.6463,27.6463,27.6094,27.6463,278564.0
2018-07-10 15:00:00,37.43,37.46,37.43,37.44,381681.0,27.639,27.6611,27.639,27.6463,381681.0
2018-07-10 15:10:00,37.45,37.47,37.44,37.47,628410.0,27.6537,27.6685,27.6463,27.6685,628410.0
2018-07-10 15:20:00,37.47,37.5,37.46,37.5,648141.0,27.6685,27.6907,27.6611,27.6907,648141.0
2018-07-10 15:30:00,37.49,37.5,37.47,37.5,801115.0,27.6833,27.6907,27.6685,27.6907,801115.0
2018-07-10 15:40:00,37.49,37.49,37.41,37.41,697949.0,27.6833,27.6833,27.6242,27.6242,697949.0
2018-07-10 15:50:00,37.41,37.48,37.41,37.43,1645313.0,27.6242,27.6759,27.6242,27.639,1645313.0
2018-07-11 09:30:00,37.25,37.41,37.23,37.26,1125454.0,27.506,27.6242,27.4913,27.5134,1125454.0
2018-07-11 09:40:00,37.26,37.27,37.16,37.18,732425.0,27.5134,27.5208,27.4396,27.4544,732425.0
2018-07-11 09:50:00,37.18,37.27,37.16,37.19,781022.0,27.4544,27.5208,27.4396,27.4617,781022.0
2018-07-11 10:00:00,37.2,37.26,37.16,37.25,926609.0,27.4691,27.5134,27.4396,27.506,926609.0
2018-07-11 10:10:00,37.26,37.3,37.22,37.26,845518.0,27.5134,27.543,27.4839,27.5134,845518.0
2018-07-11 10:20:00,37.27,37.31,37.24,37.3,436428.0,27.5208,27.5504,27.4987,27.543,436428.0
2018-07-11 10:30:00,37.3,37.31,37.2,37.23,499818.0,27.543,27.5504,27.4691,27.4913,499818.0
2018-07-11 10:40:00,37.23,37.3,37.21,37.26,293088.0,27.4913,27.543,27.4765,27.5134,293088.0
2018-07-11 10:50:00,37.26,37.29,37.24,37.29,247829.0,27.5134,27.5356,27.4987,27.5356,247829.0
2018-07-11 11:00:00,37.29,37.33,37.28,37.31,363199.0,27.5356,27.5651,27.5282,27.5504,363199.0
2018-07-11 11:10:00,37.3,37.31,37.27,37.29,217711.0,27.543,27.5504,27.5208,27.5356,217711.0
2018-07-11 11:20:00,37.29,37.3,37.22,37.22,519775.0,27.5356,27.543,27.4839,27.4839,519775.0
2018-07-11 11:30:00,37.22,37.28,37.19,37.26,363151.0,27.4839,27.5282,27.4617,27.5134,363151.0
2018-07-11 11:40:00,37.27,37.3,37.22,37.26,280671.0,27.5208,27.543,27.4839,27.5134,280671.0
2018-07-11 11:50:00,37.26,37.27,37.2,37.2,329658.0,27.5134,27.5208,27.4691,27.4691,329658.0
2018-07-11 12:00:00,37.2,37.25,37.2,37.23,202475.0,27.4691,27.506,27.4691,27.4913,202475.0
2018-07-11 12:10:00,37.23,37.28,37.21,37.27,214711.0,27.4913,27.5282,27.4765,27.5208,214711.0
2018-07-11 12:20:00,37.27,37.28,37.24,37.26,129860.0,27.5208,27.5282,27.4987,27.5134,129860.0
2018-07-11 12:30:00,37.26,37.29,37.25,37.26,188344.0,27.5134,27.5356,27.506,27.5134,188344.0
2018-07-11 12:40:00,37.26,37.27,37.22,37.24,115666.0,27.5134,27.5208,27.4839,27.4987,115666.0
2018-07-11 12:50:00,37.24,37.25,37.19,37.2,156283.0,27.4987,27.506,27.4617,27.4691,156283.0
2018-07-11 13:00:00,37.2,37.22,37.18,37.21,214060.0,27.4691,27.4839,27.4544,27.4765,214060.0
2018-07-11 13:10:00,37.22,37.25,37.21,37.23,179761.0,27.4839,27.506,27.4765,27.4913,179761.0
2018-07-11 13:20:00,37.23,37.28,37.22,37.27,176829.0,27.4913,27.5282,27.4839,27.5208,176829.0
2018-07-11 13:30:00,37.27,37.31,37.25,37.27,169713.0,27.5208,27.5504,27.506,27.5208,169713.0
2018-07-11 13:40:00,37.27,37.27,37.23,37.25,186746.0,27.5208,27.5208,27.4913,27.506,186746.0
2018-07-11 13:50:00,37.25,37.26,37.2,37.21,404148.0,27.506,27.5134,27.4691,27.4765,404148.0
2018-07-11 14:00:00,37.2,37.24,37.2,37.2,150216.0,27.4691,27.4987,27.4691,27.4691,150216.0
2018-07-11 14:10:00,37.2,37.22,37.16,37.21,302053.0,27.4691,27.4839,27.4396,27.4765,302053.0
2018-07-11 14:20:00,37.21,37.28,37.2,37.26,186635.0,27.4765,27.5282,27.4691,27.5134,186635.0
2018-07-11 14:30:00,37.27,37.29,37.24,37.27,345343.0,27.5208,27.5356,27.4987,27.5208,345343.0
2018-07-11 14:40:00,37.27,37.3,37.25,37.27,326936.0,27.5208,27.543,27.506,27.5208,326936.0
2018-07-11 14:50:00,37.26,37.3,37.25,37.26,207746.0,27.5134,27.543,27.506,27.5134,207746.0
2018-07-11 15:00:00,37.26,37.31,37.25,37.3,345978.0,27.5134,27.5504,27.506,27.543,345978.0
2018-07-11 15:10:00,37.3,37.31,37.23,37.27,364898.0,27.543,27.5504,27.4913,27.5208,364898.0
2018-07-11 15:20:00,37.27,37.28,37.24,37.25,271976.0,27.5208,27.5282,27.4987,27.506,271976.0
2018-07-11 15:30:00,37.26,37.32,37.25,37.3,553836.0,27.5134,27.5577,27.506,27.543,553836.0
2018-07-11 15:40:00,37.3,37.34,37.27,37.3,428043.0,27.543,27.5725,27.5208,27.543,428043.0
2018-07-11 15:50:00,37.3,37.3,37.2,37.22,949380.0,27.543,27.543,27.4691,27.4839,949380.0
2018-07-12 09:30:00,37.41,37.44,37.28,37.34,672808.0,27.6242,27.6463,27.5282,27.5725,672808.0
2018-07-12 09:40:00,37.33,37.36,37.26,37.27,321797.0,27.5651,27.5873,27.5134,27.5208,321797.0
2018-07-12 09:50:00,37.27,37.28,37.21,37.25,401278.0,27.5208,27.5282,27.4765,27.506,401278.0
2018-07-12 10:00:00,37.26,37.29,37.22,37.29,336102.0,27.5134,27.5356,27.4839,27.5356,336102.0
2018-07-12 10:10:00,37.29,37.31,37.26,37.27,296044.0,27.5356,27.5504,27.5134,27.5208,296044.0
2018-07-12 10:20:00,37.27,37.33,37.25,37.3,391666.0,27.5208,27.5651,27.506,27.543,391666.0
2018-07-12 10:30:00,37.3,37.32,37.26,37.3,292603.0,27.543,27.5577,27.5134,27.543,292603.0
2018-07-12 10:40:00,37.3,37.33,37.29,37.32,263827.0,27.543,27.5651,27.5356,27.5577,263827.0
2018-07-12 10:50:00,37.33,37.41,37.32,37.41,351595.0,27.5651,27.6242,27.5577,27.6242,351595.0
2018-07-12 11:00:00,37.41,37.48,37.4,37.48,400343.0,27.6242,27.6759,27.6168,27.6759,400343.0
2018-07-12 11:10:00,37.48,37.49,37.42,37.44,485863.0,27.6759,27.6833,27.6316,27.6463,485863.0
2018-07-12 11:20:00,37.45,37.48,37.43,37.48,490092.0,27.6537,27.6759,27.639,27.6759,490092.0
2018-07-12 11:30:00,37.47,37.49,37.44,37.49,390418.0,27.6685,27.6833,27.6463,27.6833,390418.0
2018-07-12 11:40:00,37.48,37.54,37.47,37.52,612176.0,27.6759,27.7202,27.6685,27.7054,612176.0
2018-07-12 11:50:00,37.52,37.55,37.5,37.52,306601.0,27.7054,27.7276,27.6907,27.7054,306601.0
2018-07-12 12:00:00,37.52,37.54,37.5,37.52,211709.0,27.7054,27.7202,27.6907,27.7054,211709.0
2018-07-12 12:10:00,37.52,37.56,37.51,37.52,240633.0,27.7054,27.735,27.698,27.7054,240633.0
2018-07-12 12:20:00,37.51,37.54,37.51,37.52,113737.0,27.698,27.7202,27.698,27.7054,113737.0
2018-07-12 12:30:00,37.52,37.53,37.49,37.5,368442.0,27.7054,27.7128,27.6833,27.6907,368442.0
2018-07-12 12:40:00,37.5,37.51,37.42,37.48,238334.0,27.6907,27.698,27.6316,27.6759,238334.0
2018-07-12 12:50:00,37.48,37.52,37.47,37.52,348694.0,27.6759,27.7054,27.6685,27.7054,348694.0
2018-07-12 13:00:00,37.52,37.54,37.49,37.51,141236.0,27.7054,27.7202,27.6833,27.698,141236.0
2018-07-12 13:10:00,37.52,37.54,37.49,37.54,160748.0,27.7054,27.7202,27.6833,27.7202,160748.0
2018-07-12 13:20:00,37.54,37.55,37.49,37.55,241641.0,27.7202,27.7276,27.6833,27.7276,241641.0
2018-07-12 13:30:00,37.55,37.55,37.52,37.54,202283.0,27.7276,27.7276,27.7054,27.7202,202283.0
2018-07-12 13:40:00,37.54,37.55,37.52,37.52,184736.0,27.7202,27.7276,27.7054,27.7054,184736.0
2018-07-12 13:50:00,37.53,37.53,37.5,37.5,191170.0,27.7128,27.7128,27.6907,27.6907,191170.0
2018-07-12 14:00:00,37.51,37.51,37.47,37.48,422402.0,27.698,27.698,27.6685,27.6759,422402.0
2018-07-12 14:10:00,37.48,37.52,37.48,37.5,295267.0,27.6759,27.7054,27.6759,27.6907,295267.0
2018-07-12 14:20:00,37.51,37.52,37.5,37.51,202504.0,27.698,27.7054,27.6907,27.698,202504.0
2018-07-12 14:30:00,37.5,37.52,37.48,37.51,242211.0,27.6907,27.7054,27.6759,27.698,242211.0
2018-07-12 14:40:00,37.51,37.53,37.49,37.51,234559.0,27.698,27.7128,27.6833,27.698,234559.0
2018-07-12 14:50:00,37.51,37.54,37.5,37.52,270512.0,27.698,27.7202,27.6907,27.7054,270512.0
2018-07-12 15:00:00,37.52,37.55,37.51,37.52,168695.0,27.7054,27.7276,27.698,27.7054,168695.0
2018-07-12 15:10:00,37.52,37.56,37.51,37.54,294866.0,27.7054,27.735,27.698,27.7202,294866.0
2018-07-12 15:20:00,37.54,37.55,37.5,37.55,326471.0,27.7202,27.7276,27.6907,27.7276,326471.0
2018-07-12 15:30:00,37.54,37.55,37.53,37.54,232609.0,27.7202,27.7276,27.7128,27.7202,232609.0
2018-07-12 15:40:00,37.54,37.54,37.52,37.53,524042.0,27.7202,27.7202,27.7054,27.7128,524042.0
2018-07-12 15:50:00,37.52,37.54,37.49,37.52,1340593.0,27.7054,27.7202,27.6833,27.7054,1340593.0
2018-07-13 09:30:00,37.5,37.53,37.39,37.48,693796.0,27.6907,27.7128,27.6094,27.6759,693796.0
2018-07-13 09:40:00,37.48,37.52,37.46,37.49,294172.0,27.6759,27.7054,27.6611,27.6833,294172.0
2018-07-13 09:50:00,37.49,37.51,37.4,37.41,285629.0,27.6833,27.698,27.6168,27.6242,285629.0
2018-07-13 10:00:00,37.41,37.41,37.35,37.37,455056.0,27.6242,27.6242,27.5799,27.5947,455056.0
2018-07-13 10:10:00,37.36,37.37,37.22,37.24,452434.0,27.5873,27.5947,27.4839,27.4987,452434.0
2018-07-13 10:20:00,37.24,37.32,37.22,37.31,460030.0,27.4987,27.5577,27.4839,27.5504,460030.0
2018-07-13 10:30:00,37.31,37.36,37.31,37.32,202799.0,27.5504,27.5873,27.5504,27.5577,202799.0
2018-07-13 10:40:00,37.32,37.36,37.3,37.34,320604.0,27.5577,27.5873,27.543,27.5725,320604.0
2018-07-13 10:50:00,37.34,37.37,37.3,37.35,598431.0,27.5725,27.5947,27.543,27.5799,598431.0
2018-07-13 11:00:00,37.35,37.43,37.35,37.42,243017.0,27.5799,27.639,27.5799,27.6316,243017.0
2018-07-13 11:10:00,37.42,37.43,37.39,37.4,217892.0,27.6316,27.639,27.6094,27.6168,217892.0
2018-07-13 11:20:00,37.4,37.44,37.39,37.41,190646.0,27.6168,27.6463,27.6094,27.6242,190646.0
2018-07-13 11:30:00,37.41,37.45,37.41,37.44,223164.0,27.6242,27.6537,27.6242,27.6463,223164.0
2018-07-13 11:40:00,37.44,37.45,37.38,37.39,299463.0,27.6463,27.6537,27.602,27.6094,299463.0
2018-07-13 11:50:00,37.4,37.4,37.35,37.36,156429.0,27.6168,27.6168,27.5799,27.5873,156429.0
2018-07-13 12:00:00,37.36,37.39,37.35,37.37,229924.0,27.5873,27.6094,27.5799,27.5947,229924.0
2018-07-13 12:10:00,37.37,37.39,37.35,37.38,164099.0,27.5947,27.6094,27.5799,27.602,164099.0
2018-07-13 12:20:00,37.38,37.41,37.37,37.4,139139.0,27.602,27.6242,27.5947,27.6168,139139.0
2018-07-13 12:30:00,37.4,37.41,37.39,37.39,156192.0,27.6168,27.6242,27.6094,27.6094,156192.0
2018-07-13 12:40:00,37.39,37.42,37.39,37.42,145563.0,27.6094,27.6316,27.6094,27.6316,145563.0
2018-07-13 12:50:00,37.41,37.49,37.41,37.47,360704.0,27.6242,27.6833,27.6242,27.6685,360704.0
2018-07-13 13:00:00,37.47,37.48,37.45,37.47,120565.0,27.6685,27.6759,27.6537,27.6685,120565.0
2018-07-13 13:10:00,37.46,37.49,37.45,37.48,151796.0,27.6611,27.6833,27.6537,27.6759,151796.0
2018-07-13 13:20:00,37.48,37.5,37.46,37.49,189894.0,27.6759,27.6907,27.6611,27.6833,189894.0
2018-07-13 13:30:00,37.5,37.5,37.47,37.48,120714.0,27.6907,27.6907,27.6685,27.6759,120714.0
2018-07-13 13:40:00,37.48,37.51,37.47,37.5,206466.0,27.6759,27.698,27.6685,27.6907,206466.0
2018-07-13 13:50:00,37.5,37.51,37.49,37.51,130199.0,27.6907,27.698,27.6833,27.698,130199.0
2018-07-13 14:00:00,37.51,37.54,37.49,37.53,205507.0,27.698,27.7202,27.6833,27.7128,205507.0
2018-07-13 14:10:00,37.54,37.55,37.53,37.55,194634.0,27.7202,27.7276,27.7128,27.7276,194634.0
2018-07-13 14:20:00,37.54,37.55,37.52,37.53,166644.0,27.7202,27.7276,27.7054,27.7128,166644.0
2018-07-13 14:30:00,37.53,37.55,37.53,37.54,142561.0,27.7128,27.7276,27.7128,27.7202,142561.0
2018-07-13 14:40:00,37.54,37.58,37.54,37.58,183113.0,27.7202,27.7497,27.7202,27.7497,183113.0
2018-07-13 14:50:00,37.58,37.59,37.56,37.58,228761.0,27.7497,27.7571,27.735,27.7497,228761.0
2018-07-13 15:00:00,37.58,37.58,37.55,37.57,185798.0,27.7497,27.7497,27.7276,27.7423,185798.0
2018-07-13 15:10:00,37.57,37.58,37.55,37.55,285026.0,27.7423,27.7497,27.7276,27.7276,285026.0
2018-07-13 15:20:00,37.55,37.59,37.55,37.55,263736.0,27.7276,27.7571,27.7276,27.7276,263736.0
2018-07-13 15:30:00,37.55,37.57,37.54,37.55,262171.0,27.7276,27.7423,27.7202,27.7276,262171.0
2018-07-13 15:40:00,37.56,37.57,37.54,37.55,661097.0,27.735,27.7423,27.7202,27.7276,661097.0
2018-07-13 15:50:00,37.55,37.56,37.5,37.53,996374.0,27.7276,27.735,27.6907,27.7128,996374.0
2018-07-16 09:30:00,37.48,37.52,37.41,37.5,584703.0,27.6759,27.7054,27.6242,27.6907,584703.0
2018-07-16 09:40:00,37.5,37.55,37.47,37.47,295851.0,27.6907,27.7276,27.6685,27.6685,295851.0
2018-07-16 09:50:00,37.47,37.5,37.34,37.35,481684.0,27.6685,27.6907,27.5725,27.5799,481684.0
2018-07-16 10:00:00,37.35,37.42,37.32,37.33,143086.0,27.5799,27.6316,27.5577,27.5651,143086.0
2018-07-16 10:10:00,37.32,37.41,37.32,37.4,391434.0,27.5577,27.6242,27.5577,27.6168,391434.0
2018-07-16 10:20:00,37.4,37.4,37.35,37.37,173430.0,27.6168,27.6168,27.5799,27.5947,173430.0
2018-07-16 10:30:00,37.38,37.41,37.34,37.37,530629.0,27.602,27.6242,27.5725,27.5947,530629.0
2018-07-16 10:40:00,37.36,37.4,37.35,37.37,153789.0,27.5873,27.6168,27.5799,27.5947,153789.0
2018-07-16 10:50:00,37.37,37.39,37.34,37.35,288852.0,27.5947,27.6094,27.5725,27.5799,288852.0
2018-07-16 11:00:00,37.35,37.38,37.33,37.34,209932.0,27.5799,27.602,27.5651,27.5725,209932.0
2018-07-16 11:10:00,37.34,37.36,37.32,37.33,315735.0,27.5725,27.5873,27.5577,27.5651,315735.0
2018-07-16 11:20:00,37.33,37.39,37.32,37.37,213411.0,27.5651,27.6094,27.5577,27.5947,213411.0
2018-07-16 11:30:00,37.37,37.37,37.32,37.34,165129.0,27.5947,27.5947,27.5577,27.5725,165129.0
2018-07-16 11:40:00,37.33,37.35,37.32,37.32,241299.0,27.5651,27.5799,27.5577,27.5577,241299.0
2018-07-16 11:50:00,37.32,37.32,37.3,37.32,158234.0,27.5577,27.5577,27.543,27.5577,158234.0
2018-07-16 12:00:00,37.32,37.34,37.3,37.34,151504.0,27.5577,27.5725,27.543,27.5725,151504.0
2018-07-16 12:10:00,37.34,37.34,37.32,37.33,116705.0,27.5725,27.5725,27.5577,27.5651,116705.0
2018-07-16 12:20:00,37.34,37.38,37.33,37.37,309239.0,27.5725,27.602,27.5651,27.5947,309239.0
2018-07-16 12:30:00,37.37,37.38,37.31,37.33,337939.0,27.5947,27.602,27.5504,27.5651,337939.0
2018-07-16 12:40:00,37.33,37.36,37.33,37.36,99882.0,27.5651,27.5873,27.5651,27.5873,99882.0
2018-07-16 12:50:00,37.36,37.37,37.33,37.34,223884.0,27.5873,27.5947,27.5651,27.5725,223884.0
2018-07-16 13:00:00,37.34,37.34,37.29,37.31,219686.0,27.5725,27.5725,27.5356,27.5504,219686.0
2018-07-16 13:10:00,37.31,37.32,37.29,37.31,172080.0,27.5504,27.5577,27.5356,27.5504,172080.0
2018-07-16 13:20:00,37.3,37.32,37.29,37.32,166126.0,27.543,27.5577,27.5356,27.5577,166126.0
2018-07-16 13:30:00,37.32,37.36,37.31,37.36,420097.0,27.5577,27.5873,27.5504,27.5873,420097.0
2018-07-16 13:40:00,37.36,37.37,37.34,37.35,173088.0,27.5873,27.5947,27.5725,27.5799,173088.0
2018-07-16 13:50:00,37.36,37.42,37.35,37.4,347425.0,27.5873,27.6316,27.5799,27.6168,347425.0
2018-07-16 14:00:00,37.4,37.41,37.39,37.39,229859.0,27.6168,27.6242,27.6094,27.6094,229859.0
2018-07-16 14:10:00,37.4,37.4,37.36,37.36,159193.0,27.6168,27.6168,27.5873,27.5873,159193.0
2018-07-16 14:20:00,37.36,37.37,37.35,37.35,146385.0,27.5873,27.5947,27.5799,27.5799,146385.0
2018-07-16 14:30:00,37.35,37.37,37.33,37.36,295260.0,27.5799,27.5947,27.5651,27.5873,295260.0
2018-07-16 14:40:00,37.35,37.37,37.33,37.34,285981.0,27.5799,27.5947,27.5651,27.5725,285981.0
2018-07-16 14:50:00,37.34,37.36,37.33,37.35,183700.0,27.5725,27.5873,27.5651,27.5799,183700.0
2018-07-16 15:00:00,37.35,37.39,37.35,37.39,306755.0,27.5799,27.6094,27.5799,27.6094,306755.0
2018-07-16 15:10:00,37.39,37.41,37.38,37.4,239174.0,27.6094,27.6242,27.602,27.6168,239174.0
2018-07-16 15:20:00,37.39,37.4,37.38,37.39,185142.0,27.6094,27.6168,27.602,27.6094,185142.0
2018-07-16 15:30:00,37.39,37.43,37.37,37.41,345299.0,27.6094,27.639,27.5947,27.6242,345299.0
2018-07-16 15:40:00,37.41,37.44,37.39,37.4,325101.0,27.6242,27.6463,27.6094,27.6168,325101.0
2018-07-16 15:50:00,37.39,37.43,37.37,37.4,1234245.0,27.6094,27.639,27.5947,27.6168,1234245.0
2018-07-17 09:30:00,37.46,37.7,37.45,37.61,738050.0,27.6611,27.8383,27.6537,27.7719,738050.0
2018-07-17 09:40:00,37.62,37.64,37.49,37.5,240047.0,27.7793,27.794,27.6833,27.6907,240047.0
2018-07-17 09:50:00,37.49,37.61,37.46,37.58,827805.0,27.6833,27.7719,27.6611,27.7497,827805.0
2018-07-17 10:00:00,37.59,37.65,37.49,37.54,370515.0,27.7571,27.8014,27.6833,27.7202,370515.0
2018-07-17 10:10:00,37.55,37.57,37.49,37.55,163236.0,27.7276,27.7423,27.6833,27.7276,163236.0
2018-07-17 10:20:00,37.55,37.62,37.5,37.59,257028.0,27.7276,27.7793,27.6907,27.7571,257028.0
2018-07-17 10:30:00,37.59,37.62,37.55,37.62,291117.0,27.7571,27.7793,27.7276,27.7793,291117.0
2018-07-17 10:40:00,37.61,37.61,37.53,37.54,147751.0,27.7719,27.7719,27.7128,27.7202,147751.0
2018-07-17 10:50:00,37.54,37.6,37.53,37.57,163408.0,27.7202,27.7645,27.7128,27.7423,163408.0
2018-07-17 11:00:00,37.57,37.59,37.52,37.55,213517.0,27.7423,27.7571,27.7054,27.7276,213517.0
2018-07-17 11:10:00,37.55,37.57,37.54,37.55,172738.0,27.7276,27.7423,27.7202,27.7276,172738.0
2018-07-17 11:20:00,37.55,37.57,37.52,37.56,189945.0,27.7276,27.7423,27.7054,27.735,189945.0
2018-07-17 11:30:00,37.56,37.57,37.54,37.55,252858.0,27.735,27.7423,27.7202,27.7276,252858.0
2018-07-17 11:40:00,37.55,37.57,37.54,37.55,183315.0,27.7276,27.7423,27.7202,27.7276,183315.0
2018-07-17 11:50:00,37.55,37.59,37.54,37.59,209772.0,27.7276,27.7571,27.7202,27.7571,209772.0
2018-07-17 12:00:00,37.58,37.61,37.56,37.61,195988.0,27.7497,27.7719,27.735,27.7719,195988.0
2018-07-17 12:10:00,37.62,37.65,37.59,37.64,149026.0,27.7793,27.8014,27.7571,27.794,149026.0
2018-07-17 12:20:00,37.64,37.66,37.63,37.65,119284.0,27.794,27.8088,27.7866,27.8014,119284.0
2018-07-17 12:30:00,37.65,37.65,37.6,37.6,139307.0,27.8014,27.8014,27.7645,27.7645,139307.0
2018-07-17 12:40:00,37.6,37.63,37.59,37.63,216333.0,27.7645,27.7866,27.7571,27.7866,216333.0
2018-07-17 12:50:00,37.63,37.66,37.62,37.64,105187.0,27.7866,27.8088,27.7793,27.794,105187.0
2018-07-17 13:00:00,37.65,37.67,37.64,37.65,224024.0,27.8014,27.8162,27.794,27.8014,224024.0
2018-07-17 13:10:00,37.64,37.65,37.62,37.63,128485.0,27.794,27.8014,27.7793,27.7866,128485.0
2018-07-17 13:20:00,37.62,37.63,37.6,37.62,251822.0,27.7793,27.7866,27.7645,27.7793,251822.0
2018-07-17 13:30:00,37.62,37.63,37.58,37.6,136395.0,27.7793,27.7866,27.7497,27.7645,136395.0
2018-07-17 13:40:00,37.61,37.66,37.6,37.65,109590.0,27.7719,27.8088,27.7645,27.8014,109590.0
2018-07-17 13:50:00,37.65,37.67,37.63,37.64,133763.0,27.8014,27.8162,27.7866,27.794,133763.0
2018-07-17 14:00:00,37.64,37.68,37.6,37.67,350983.0,27.794,27.8236,27.7645,27.8162,350983.0
2018-07-17 14:10:00,37.67,37.7,37.66,37.7,446523.0,27.8162,27.8383,27.8088,27.8383,446523.0
2018-07-17 14:20:00,37.7,37.76,37.69,37.75,354585.0,27.8383,27.8826,27.8309,27.8753,354585.0
2018-07-17 14:30:00,37.75,37.75,37.71,37.75,325819.0,27.8753,27.8753,27.8457,27.8753,325819.0
2018-07-17 14:40:00,37.75,37.77,37.7,37.7,301766.0,27.8753,27.89,27.8383,27.8383,301766.0
2018-07-17 14:50:00,37.7,37.71,37.66,37.71,127891.0,27.8383,27.8457,27.8088,27.8457,127891.0
2018-07-17 15:00:00,37.7,37.74,37.69,37.7,232635.0,27.8383,27.8679,27.8309,27.8383,232635.0
2018-07-17 15:10:00,37.7,37.72,37.69,37.72,180056.0,27.8383,27.8531,27.8309,27.8531,180056.0
2018-07-17 15:20:00,37.73,37.76,37.72,37.75,250395.0,27.8605,27.8826,27.8531,27.8753,250395.0
2018-07-17 15:30:00,37.75,37.76,37.73,37.75,311887.0,27.8753,27.8826,27.8605,27.8753,311887.0
2018-07-17 15:40:00,37.75,37.76,37.69,37.69,464303.0,27.8753,27.8826,27.8309,27.8309,464303.0
2018-07-17 15:50:00,37.69,37.72,37.65,37.67,1446140.0,27.8309,27.8531,27.8014,27.8162,1446140.0
2018-07-18 09:30:00,37.59,37.63,37.48,37.6,847551.0,27.7571,27.7866,27.6759,27.7645,847551.0
2018-07-18 09:40:00,37.6,37.62,37.5,37.51,854285.0,27.7645,27.7793,27.6907,27.698,854285.0
2018-07-18 09:50:00,37.52,37.58,37.48,37.54,466803.0,27.7054,27.7497,27.6759,27.7202,466803.0
2018-07-18 10:00:00,37.55,37.61,37.53,37.59,507582.0,27.7276,27.7719,27.7128,27.7571,507582.0
2018-07-18 10:10:00,37.59,37.68,37.59,37.67,267641.0,27.7571,27.8236,27.7571,27.8162,267641.0
2018-07-18 10:20:00,37.68,37.72,37.65,37.7,338063.0,27.8236,27.8531,27.8014,27.8383,338063.0
2018-07-18 10:30:00,37.7,37.73,37.68,37.7,199591.0,27.8383,27.8605,27.8236,27.8383,199591.0
2018-07-18 10:40:00,37.71,37.72,37.63,37.63,217706.0,27.8457,27.8531,27.7866,27.7866,217706.0
2018-07-18 10:50:00,37.63,37.65,37.61,37.65,275574.0,27.7866,27.8014,27.7719,27.8014,275574.0
2018-07-18 11:00:00,37.65,37.65,37.62,37.65,167467.0,27.8014,27.8014,27.7793,27.8014,167467.0
2018-07-18 11:10:00,37.64,37.66,37.63,37.64,235765.0,27.794,27.8088,27.7866,27.794,235765.0
2018-07-18 11:20:00,37.64,37.68,37.6,37.66,425779.0,27.794,27.8236,27.7645,27.8088,425779.0
2018-07-18 11:30:00,37.67,37.67,37.62,37.63,218402.0,27.8162,27.8162,27.7793,27.7866,218402.0
2018-07-18 11:40:00,37.63,37.67,37.56,37.59,392347.0,27.7866,27.8162,27.735,27.7571,392347.0
2018-07-18 11:50:00,37.59,37.62,37.56,37.61,318045.0,27.7571,27.7793,27.735,27.7719,318045.0
2018-07-18 12:00:00,37.62,37.64,37.61,37.64,214021.0,27.7793,27.794,27.7719,27.794,214021.0
2018-07-18 12:10:00,37.63,37.64,37.59,37.59,200131.0,27.7866,27.794,27.7571,27.7571,200131.0
2018-07-18 12:20:00,37.59,37.65,37.59,37.62,175998.0,27.7571,27.8014,27.7571,27.7793,175998.0
2018-07-18 12:30:00,37.61,37.62,37.59,37.61,304824.0,27.7719,27.7793,27.7571,27.7719,304824.0
2018-07-18 12:40:00,37.61,37.62,37.6,37.61,105597.0,27.7719,27.7793,27.7645,27.7719,105597.0
2018-07-18 12:50:00,37.61,37.62,37.6,37.62,78724.0,27.7719,27.7793,27.7645,27.7793,78724.0
2018-07-18 13:00:00,37.62,37.64,37.61,37.63,122354.0,27.7793,27.794,27.7719,27.7866,122354.0
2018-07-18 13:10:00,37.63,37.64,37.62,37.63,111650.0,27.7866,27.794,27.7793,27.7866,111650.0
2018-07-18 13:20:00,37.63,37.64,37.61,37.62,98355.0,27.7866,27.794,27.7719,27.7793,98355.0
2018-07-18 13:30:00,37.62,37.63,37.61,37.63,74731.0,27.7793,27.7866,27.7719,27.7866,74731.0
2018-07-18 13:40:00,37.63,37.63,37.6,37.61,125734.0,27.7866,27.7866,27.7645,27.7719,125734.0
2018-07-18 13:50:00,37.61,37.63,37.6,37.62,225230.0,27.7719,27.7866,27.7645,27.7793,225230.0
2018-07-18 14:00:00,37.62,37.62,37.59,37.61,244908.0,27.7793,27.7793,27.7571,27.7719,244908.0
2018-07-18 14:10:00,37.6,37.62,37.59,37.6,135729.0,27.7645,27.7793,27.7571,27.7645,135729.0
2018-07-18 14:20:00,37.61,37.64,37.6,37.6,231401.0,27.7719,27.794,27.7645,27.7645,231401.0
2018-07-18 14:30:00,37.61,37.62,37.59,37.62,267023.0,27.7719,27.7793,27.7571,27.7793,267023.0
2018-07-18 14:40:00,37.61,37.65,37.61,37.64,140461.0,27.7719,27.8014,27.7719,27.794,140461.0
2018-07-18 14:50:00,37.64,37.64,37.6,37.61,159491.0,27.794,27.794,27.7645,27.7719,159491.0
2018-07-18 15:00:00,37.61,37.62,37.59,37.61,182872.0,27.7719,27.7793,27.7571,27.7719,182872.0
2018-07-18 15:10:00,37.61,37.62,37.59,37.61,196852.0,27.7719,27.7793,27.7571,27.7719,196852.0
2018-07-18 15:20:00,37.62,37.63,37.61,37.63,154155.0,27.7793,27.7866,27.7719,27.7866,154155.0
2018-07-18 15:30:00,37.63,37.64,37.61,37.62,365818.0,27.7866,27.794,27.7719,27.7793,365818.0
2018-07-18 15:40:00,37.62,37.65,37.6,37.62,372408.0,27.7793,27.8014,27.7645,27.7793,372408.0
2018-07-18 15:50:00,37.61,37.67,37.6,37.66,1100406.0,27.7719,27.8162,27.7645,27.8088,1100406.0
2018-07-19 09:30:00,37.45,37.6,37.45,37.5,1281935.0,27.6537,27.7645,27.6537,27.6907,1281935.0
2018-07-19 09:40:00,37.5,37.51,37.4,37.41,310767.0,27.6907,27.698,27.6168,27.6242,310767.0
2018-07-19 09:50:00,37.41,37.44,37.36,37.42,784858.0,27.6242,27.6463,27.5873,27.6316,784858.0
2018-07-19 10:00:00,37.43,37.44,37.38,37.41,317452.0,27.639,27.6463,27.602,27.6242,317452.0
2018-07-19 10:10:00,37.42,37.42,37.36,37.4,444193.0,27.6316,27.6316,27.5873,27.6168,444193.0
2018-07-19 10:20:00,37.4,37.41,37.35,37.37,382842.0,27.6168,27.6242,27.5799,27.5947,382842.0
2018-07-19 10:30:00,37.37,37.38,37.32,37.37,407663.0,27.5947,27.602,27.5577,27.5947,407663.0
2018-07-19 10:40:00,37.37,37.39,37.35,37.36,325739.0,27.5947,27.6094,27.5799,27.5873,325739.0
2018-07-19 10:50:00,37.35,37.37,37.31,37.37,361884.0,27.5799,27.5947,27.5504,27.5947,361884.0
2018-07-19 11:00:00,37.36,37.39,37.35,37.38,190127.0,27.5873,27.6094,27.5799,27.602,190127.0
2018-07-19 11:10:00,37.38,37.45,37.37,37.41,250042.0,27.602,27.6537,27.5947,27.6242,250042.0
2018-07-19 11:20:00,37.41,37.43,37.37,37.38,185024.0,27.6242,27.639,27.5947,27.602,185024.0
2018-07-19 11:30:00,37.38,37.43,37.38,37.41,169701.0,27.602,27.639,27.602,27.6242,169701.0
2018-07-19 11:40:00,37.41,37.42,37.37,37.37,162921.0,27.6242,27.6316,27.5947,27.5947,162921.0
2018-07-19 11:50:00,37.37,37.38,37.35,37.36,154143.0,27.5947,27.602,27.5799,27.5873,154143.0
2018-07-19 12:00:00,37.37,37.41,37.35,37.41,305779.0,27.5947,27.6242,27.5799,27.6242,305779.0
2018-07-19 12:10:00,37.41,37.42,37.39,37.4,206212.0,27.6242,27.6316,27.6094,27.6168,206212.0
2018-07-19 12:20:00,37.4,37.41,37.39,37.4,127814.0,27.6168,27.6242,27.6094,27.6168,127814.0
2018-07-19 12:30:00,37.41,37.41,37.39,37.39,60593.0,27.6242,27.6242,27.6094,27.6094,60593.0
2018-07-19 12:40:00,37.39,37.41,37.38,37.39,196956.0,27.6094,27.6242,27.602,27.6094,196956.0
2018-07-19 12:50:00,37.39,37.42,37.39,37.4,75205.0,27.6094,27.6316,27.6094,27.6168,75205.0
2018-07-19 13:00:00,37.41,37.45,37.35,37.38,337230.0,27.6242,27.6537,27.5799,27.602,337230.0
2018-07-19 13:10:00,37.38,37.38,37.35,37.37,93859.0,27.602,27.602,27.5799,27.5947,93859.0
2018-07-19 13:20:00,37.37,37.42,37.36,37.4,198718.0,27.5947,27.6316,27.5873,27.6168,198718.0
2018-07-19 13:30:00,37.41,37.41,37.38,37.39,139743.0,27.6242,27.6242,27.602,27.6094,139743.0
2018-07-19 13:40:00,37.39,37.41,37.39,37.41,72278.0,27.6094,27.6242,27.6094,27.6242,72278.0
2018-07-19 13:50:00,37.4,37.42,37.39,37.39,129716.0,27.6168,27.6316,27.6094,27.6094,129716.0
2018-07-19 14:00:00,37.4,37.44,37.39,37.43,144917.0,27.6168,27.6463,27.6094,27.639,144917.0
2018-07-19 14:10:00,37.43,37.43,37.4,37.43,308058.0,27.639,27.639,27.6168,27.639,308058.0
2018-07-19 14:20:00,37.42,37.47,37.42,37.46,259842.0,27.6316,27.6685,27.6316,27.6611,259842.0
2018-07-19 14:30:00,37.47,37.51,37.46,37.51,311002.0,27.6685,27.698,27.6611,27.698,311002.0
2018-07-19 14:40:00,37.51,37.51,37.47,37.48,371802.0,27.698,27.698,27.6685,27.6759,371802.0
2018-07-19 14:50:00,37.48,37.48,37.44,37.45,295473.0,27.6759,27.6759,27.6463,27.6537,295473.0
2018-07-19 15:00:00,37.45,37.47,37.44,37.46,355598.0,27.6537,27.6685,27.6463,27.6611,355598.0
2018-07-19 15:10:00,37.46,37.47,37.39,37.39,559630.0,27.6611,27.6685,27.6094,27.6094,559630.0
2018-07-19 15:20:00,37.39,37.41,37.38,37.41,391973.0,27.6094,27.6242,27.602,27.6242,391973.0
2018-07-19 15:30:00,37.4,37.45,37.4,37.41,801964.0,27.6168,27.6537,27.6168,27.6242,801964.0
2018-07-19 15:40:00,37.41,37.42,37.35,37.35,616306.0,27.6242,27.6316,27.5799,27.5799,616306.0
2018-07-19 15:50:00,37.36,37.37,37.34,37.37,1151753.0,27.5873,27.5947,27.5725,27.5947,1151753.0
2018-07-20 09:30:00,37.2,37.28,37.13,37.23,1464993.0,27.4691,27.5282,27.4174,27.4913,1464993.0
2018-07-20 09:40:00,37.22,37.29,37.18,37.22,317788.0,27.4839,27.5356,27.4544,27.4839,317788.0
2018-07-20 09:50:00,37.22,37.27,37.21,37.27,187827.0,27.4839,27.5208,27.4765,27.5208,187827.0
2018-07-20 10:00:00,37.27,37.28,37.24,37.25,206496.0,27.5208,27.5282,27.4987,27.506,206496.0
2018-07-20 10:10:00,37.26,37.26,37.24,37.25,311007.0,27.5134,27.5134,27.4987,27.506,311007.0
2018-07-20 10:20:00,37.26,37.3,37.25,37.27,244993.0,27.5134,27.543,27.506,27.5208,244993.0
2018-07-20 10:30:00,37.27,37.31,37.26,37.3,174123.0,27.5208,27.5504,27.5134,27.543,174123.0
2018-07-20 10:40:00,37.3,37.3,37.24,37.26,276787.0,27.543,27.543,27.4987,27.5134,276787.0
2018-07-20 10:50:00,37.26,37.26,37.21,37.21,317897.0,27.5134,27.5134,27.4765,27.4765,317897.0
2018-07-20 11:00:00,37.21,37.24,37.19,37.2,155221.0,27.4765,27.4987,27.4617,27.4691,155221.0
2018-07-20 11:10:00,37.2,37.24,37.19,37.22,186528.0,27.4691,27.4987,27.4617,27.4839,186528.0
2018-07-20 11:20:00,37.22,37.23,37.18,37.21,238697.0,27.4839,27.4913,27.4544,27.4765,238697.0
2018-07-20 11:30:00,37.22,37.23,37.19,37.2,167846.0,27.4839,27.4913,27.4617,27.4691,167846.0
2018-07-20 11:40:00,37.2,37.21,37.17,37.19,176766.0,27.4691,27.4765,27.447,27.4617,176766.0
2018-07-20 11:50:00,37.19,37.2,37.15,37.16,214553.0,27.4617,27.4691,27.4322,27.4396,214553.0
2018-07-20 12:00:00,37.16,37.19,37.13,37.13,185721.0,27.4396,27.4617,27.4174,27.4174,185721.0
2018-07-20 12:10:00,37.13,37.16,37.12,37.15,154908.0,27.4174,27.4396,27.4101,27.4322,154908.0
2018-07-20 12:20:00,37.16,37.18,37.15,37.18,172221.0,27.4396,27.4544,27.4322,27.4544,172221.0
2018-07-20 12:30:00,37.18,37.19,37.16,37.18,149674.0,27.4544,27.4617,27.4396,27.4544,149674.0
2018-07-20 12:40:00,37.18,37.23,37.17,37.22,249328.0,27.4544,27.4913,27.447,27.4839,249328.0
2018-07-20 12:50:00,37.22,37.23,37.17,37.18,174546.0,27.4839,27.4913,27.447,27.4544,174546.0
2018-07-20 13:00:00,37.18,37.22,37.17,37.2,136502.0,27.4544,27.4839,27.447,27.4691,136502.0
2018-07-20 13:10:00,37.2,37.24,37.2,37.21,137509.0,27.4691,27.4987,27.4691,27.4765,137509.0
2018-07-20 13:20:00,37.2,37.21,37.16,37.16,185487.0,27.4691,27.4765,27.4396,27.4396,185487.0
2018-07-20 13:30:00,37.17,37.21,37.16,37.2,161506.0,27.447,27.4765,27.4396,27.4691,161506.0
2018-07-20 13:40:00,37.2,37.21,37.18,37.2,109463.0,27.4691,27.4765,27.4544,27.4691,109463.0
2018-07-20 13:50:00,37.19,37.21,37.19,37.19,71355.0,27.4617,27.4765,27.4617,27.4617,71355.0
2018-07-20 14:00:00,37.19,37.2,37.17,37.17,172142.0,27.4617,27.4691,27.447,27.447,172142.0
2018-07-20 14:10:00,37.17,37.18,37.14,37.16,194741.0,27.447,27.4544,27.4248,27.4396,194741.0
2018-07-20 14:20:00,37.16,37.21,37.14,37.2,294052.0,27.4396,27.4765,27.4248,27.4691,294052.0
2018-07-20 14:30:00,37.2,37.22,37.16,37.19,339762.0,27.4691,27.4839,27.4396,27.4617,339762.0
2018-07-20 14:40:00,37.19,37.23,37.18,37.22,126642.0,27.4617,27.4913,27.4544,27.4839,126642.0
2018-07-20 14:50:00,37.22,37.26,37.22,37.26,334475.0,27.4839,27.5134,27.4839,27.5134,334475.0
2018-07-20 15:00:00,37.26,37.26,37.24,37.26,120453.0,27.5134,27.5134,27.4987,27.5134,120453.0
2018-07-20 15:10:00,37.26,37.27,37.24,37.27,317694.0,27.5134,27.5208,27.4987,27.5208,317694.0
2018-07-20 15:20:00,37.27,37.27,37.24,37.25,307335.0,27.5208,27.5208,27.4987,27.506,307335.0
2018-07-20 15:30:00,37.26,37.28,37.25,37.26,405795.0,27.5134,27.5282,27.506,27.5134,405795.0
2018-07-20 15:40:00,37.25,37.29,37.23,37.29,418784.0,27.506,27.5356,27.4913,27.5356,418784.0
2018-07-20 15:50:00,37.29,37.33,37.25,37.32,1316007.0,27.5356,27.5651,27.506,27.5577,1316007.0
2018-07-23 09:30:00,37.34,37.5,37.28,37.4,1167500.0,27.5725,27.6907,27.5282,27.6168,1167500.0
2018-07-23 09:40:00,37.41,37.51,37.4,37.48,548835.0,27.6242,27.698,27.6168,27.6759,548835.0
2018-07-23 09:50:00,37.48,37.49,37.37,37.38,464074.0,27.6759,27.6833,27.5947,27.602,464074.0
2018-07-23 10:00:00,37.38,37.4,37.31,37.34,438233.0,27.602,27.6168,27.5504,27.5725,438233.0
2018-07-23 10:10:00,37.34,37.35,37.31,37.33,337109.0,27.5725,27.5799,27.5504,27.5651,337109.0
2018-07-23 10:20:00,37.33,37.34,37.26,37.29,395242.0,27.5651,27.5725,27.5134,27.5356,395242.0
2018-07-23 10:30:00,37.29,37.3,37.24,37.29,449566.0,27.5356,27.543,27.4987,27.5356,449566.0
2018-07-23 10:40:00,37.29,37.32,37.28,37.3,285687.0,27.5356,27.5577,27.5282,27.543,285687.0
2018-07-23 10:50:00,37.3,37.31,37.28,37.28,241849.0,27.543,27.5504,27.5282,27.5282,241849.0
2018-07-23 11:00:00,37.28,37.3,37.26,37.27,355652.0,27.5282,27.543,27.5134,27.5208,355652.0
2018-07-23 11:10:00,37.27,37.3,37.25,37.25,230166.0,27.5208,27.543,27.506,27.506,230166.0
2018-07-23 11:20:00,37.26,37.27,37.19,37.2,347876.0,27.5134,27.5208,27.4617,27.4691,347876.0
2018-07-23 11:30:00,37.21,37.27,37.21,37.25,185525.0,27.4765,27.5208,27.4765,27.506,185525.0
2018-07-23 11:40:00,37.25,37.25,37.2,37.2,169525.0,27.506,27.506,27.4691,27.4691,169525.0
2018-07-23 11:50:00,37.21,37.21,37.17,37.18,196033.0,27.4765,27.4765,27.447,27.4544,196033.0
2018-07-23 12:00:00,37.18,37.19,37.14,37.14,223375.0,27.4544,27.4617,27.4248,27.4248,223375.0
2018-07-23 12:10:00,37.14,37.16,37.14,37.15,266847.0,27.4248,27.4396,27.4248,27.4322,266847.0
2018-07-23 12:20:00,37.15,37.2,37.15,37.19,183950.0,27.4322,27.4691,27.4322,27.4617,183950.0
2018-07-23 12:30:00,37.18,37.2,37.18,37.2,706507.0,27.4544,27.4691,27.4544,27.4691,706507.0
2018-07-23 12:40:00,37.2,37.22,37.18,37.19,147917.0,27.4691,27.4839,27.4544,27.4617,147917.0
2018-07-23 12:50:00,37.19,37.22,37.18,37.21,89759.0,27.4617,27.4839,27.4544,27.4765,89759.0
2018-07-23 13:00:00,37.21,37.24,37.21,37.23,132100.0,27.4765,27.4987,27.4765,27.4913,132100.0
2018-07-23 13:10:00,37.23,37.28,37.22,37.26,215324.0,27.4913,27.5282,27.4839,27.5134,215324.0
2018-07-23 13:20:00,37.26,37.26,37.22,37.26,168289.0,27.5134,27.5134,27.4839,27.5134,168289.0
2018-07-23 13:30:00,37.26,37.26,37.24,37.25,140704.0,27.5134,27.5134,27.4987,27.506,140704.0
2018-07-23 13:40:00,37.25,37.26,37.23,37.24,113391.0,27.506,27.5134,27.4913,27.4987,113391.0
2018-07-23 13:50:00,37.24,37.26,37.24,37.25,103188.0,27.4987,27.5134,27.4987,27.506,103188.0
2018-07-23 14:00:00,37.25,37.28,37.24,37.26,188155.0,27.506,27.5282,27.4987,27.5134,188155.0
2018-07-23 14:10:00,37.26,37.27,37.25,37.25,191917.0,27.5134,27.5208,27.506,27.506,191917.0
2018-07-23 14:20:00,37.25,37.26,37.22,37.22,187226.0,27.506,27.5134,27.4839,27.4839,187226.0
2018-07-23 14:30:00,37.23,37.23,37.2,37.2,135912.0,27.4913,27.4913,27.4691,27.4691,135912.0
2018-07-23 14:40:00,37.2,37.22,37.18,37.19,583632.0,27.4691,27.4839,27.4544,27.4617,583632.0
2018-07-23 14:50:00,37.19,37.23,37.18,37.22,251566.0,27.4617,27.4913,27.4544,27.4839,251566.0
2018-07-23 15:00:00,37.23,37.24,37.2,37.23,215542.0,27.4913,27.4987,27.4691,27.4913,215542.0
2018-07-23 15:10:00,37.23,37.25,37.22,37.23,211234.0,27.4913,27.506,27.4839,27.4913,211234.0
2018-07-23 15:20:00,37.23,37.24,37.22,37.23,218053.0,27.4913,27.4987,27.4839,27.4913,218053.0
2018-07-23 15:30:00,37.23,37.24,37.21,37.22,349218.0,27.4913,27.4987,27.4765,27.4839,349218.0
2018-07-23 15:40:00,37.23,37.24,37.2,37.2,335175.0,27.4913,27.4987,27.4691,27.4691,335175.0
2018-07-23 15:50:00,37.21,37.22,37.17,37.22,852457.0,27.4765,27.4839,27.447,27.4839,852457.0
2018-07-24 09:30:00,37.37,37.41,37.27,37.33,755430.0,27.5947,27.6242,27.5208,27.5651,755430.0
2018-07-24 09:40:00,37.33,37.43,37.32,37.36,334089.0,27.5651,27.639,27.5577,27.5873,334089.0
2018-07-24 09:50:00,37.36,37.41,37.34,37.39,258408.0,27.5873,27.6242,27.5725,27.6094,258408.0
2018-07-24 10:00:00,37.39,37.4,37.3,37.3,362080.0,27.6094,27.6168,27.543,27.543,362080.0
2018-07-24 10:10:00,37.3,37.4,37.26,37.39,569984.0,27.543,27.6168,27.5134,27.6094,569984.0
2018-07-24 10:20:00,37.39,37.5,37.38,37.43,466120.0,27.6094,27.6907,27.602,27.639,466120.0
2018-07-24 10:30:00,37.44,37.48,37.41,37.46,294080.0,27.6463,27.6759,27.6242,27.6611,294080.0
2018-07-24 10:40:00,37.47,37.47,37.43,37.46,311525.0,27.6685,27.6685,27.639,27.6611,311525.0
2018-07-24 10:50:00,37.46,37.5,37.45,37.46,198651.0,27.6611,27.6907,27.6537,27.6611,198651.0
2018-07-24 11:00:00,37.46,37.5,37.39,37.4,457912.0,27.6611,27.6907,27.6094,27.6168,457912.0
2018-07-24 11:10:00,37.39,37.47,37.38,37.45,310791.0,27.6094,27.6685,27.602,27.6537,310791.0
2018-07-24 11:20:00,37.46,37.46,37.41,37.41,461794.0,27.6611,27.6611,27.6242,27.6242,461794.0
2018-07-24 11:30:00,37.41,37.45,37.4,37.43,217386.0,27.6242,27.6537,27.6168,27.639,217386.0
2018-07-24 11:40:00,37.43,37.46,37.41,37.45,200906.0,27.639,27.6611,27.6242,27.6537,200906.0
2018-07-24 11:50:00,37.44,37.48,37.44,37.48,200836.0,27.6463,27.6759,27.6463,27.6759,200836.0
2018-07-24 12:00:00,37.48,37.5,37.45,37.47,207862.0,27.6759,27.6907,27.6537,27.6685,207862.0
2018-07-24 12:10:00,37.47,37.51,37.46,37.48,227238.0,27.6685,27.698,27.6611,27.6759,227238.0
2018-07-24 12:20:00,37.48,37.51,37.47,37.49,329163.0,27.6759,27.698,27.6685,27.6833,329163.0
2018-07-24 12:30:00,37.5,37.51,37.49,37.5,221235.0,27.6907,27.698,27.6833,27.6907,221235.0
2018-07-24 12:40:00,37.51,37.55,37.5,37.55,374984.0,27.698,27.7276,27.6907,27.7276,374984.0
2018-07-24 12:50:00,37.54,37.55,37.51,37.54,175914.0,27.7202,27.7276,27.698,27.7202,175914.0
2018-07-24 13:00:00,37.54,37.55,37.51,37.51,201769.0,27.7202,27.7276,27.698,27.698,201769.0
2018-07-24 13:10:00,37.51,37.53,37.49,37.5,275192.0,27.698,27.7128,27.6833,27.6907,275192.0
2018-07-24 13:20:00,37.5,37.58,37.49,37.57,357450.0,27.6907,27.7497,27.6833,27.7423,357450.0
2018-07-24 13:30:00,37.57,37.58,37.52,37.55,311895.0,27.7423,27.7497,27.7054,27.7276,311895.0
2018-07-24 13:40:00,37.55,37.59,37.55,37.58,229864.0,27.7276,27.7571,27.7276,27.7497,229864.0
2018-07-24 13:50:00,37.57,37.61,37.57,37.58,281385.0,27.7423,27.7719,27.7423,27.7497,281385.0
2018-07-24 14:00:00,37.57,37.6,37.52,37.55,337823.0,27.7423,27.7645,27.7054,27.7276,337823.0
2018-07-24 14:10:00,37.54,37.6,37.54,37.57,353999.0,27.7202,27.7645,27.7202,27.7423,353999.0
2018-07-24 14:20:00,37.57,37.59,37.55,37.57,209003.0,27.7423,27.7571,27.7276,27.7423,209003.0
2018-07-24 14:30:00,37.57,37.58,37.56,37.57,371970.0,27.7423,27.7497,27.735,27.7423,371970.0
2018-07-24 14:40:00,37.57,37.68,37.56,37.66,520177.0,27.7423,27.8236,27.735,27.8088,520177.0
2018-07-24 14:50:00,37.65,37.67,37.62,37.63,455343.0,27.8014,27.8162,27.7793,27.7866,455343.0
2018-07-24 15:00:00,37.63,37.64,37.6,37.62,367193.0,27.7866,27.794,27.7645,27.7793,367193.0
2018-07-24 15:10:00,37.62,37.67,37.61,37.66,361322.0,27.7793,27.8162,27.7719,27.8088,361322.0
2018-07-24 15:20:00,37.66,37.67,37.6,37.62,333578.0,27.8088,27.8162,27.7645,27.7793,333578.0
2018-07-24 15:30:00,37.62,37.71,37.61,37.69,394896.0,27.7793,27.8457,27.7719,27.8309,394896.0
2018-07-24 15:40:00,37.69,37.69,37.61,37.61,689537.0,27.8309,27.8309,27.7719,27.7719,689537.0
2018-07-24 15:50:00,37.62,37.75,37.61,37.7,1364983.0,27.7793,27.8753,27.7719,27.8383,1364983.0
2018-07-25 09:30:00,37.67,37.73,37.56,37.61,441553.0,27.8162,27.8605,27.735,27.7719,441553.0
2018-07-25 09:40:00,37.62,37.75,37.57,37.75,751746.0,27.7793,27.8753,27.7423,27.8753,751746.0
2018-07-25 09:50:00,37.75,37.77,37.73,37.74,522453.0,27.8753,27.89,27.8605,27.8679,522453.0
2018-07-25 10:00:00,37.74,37.79,37.67,37.73,420199.0,27.8679,27.9048,27.8162,27.8605,420199.0
2018-07-25 10:10:00,37.73,37.74,37.66,37.66,183286.0,27.8605,27.8679,27.8088,27.8088,183286.0
2018-07-25 10:20:00,37.67,37.72,37.65,37.69,302317.0,27.8162,27.8531,27.8014,27.8309,302317.0
2018-07-25 10:30:00,37.69,37.7,37.65,37.69,233190.0,27.8309,27.8383,27.8014,27.8309,233190.0
2018-07-25 10:40:00,37.69,37.71,37.64,37.66,267672.0,27.8309,27.8457,27.794,27.8088,267672.0
2018-07-25 10:50:00,37.66,37.67,37.63,37.66,187076.0,27.8088,27.8162,27.7866,27.8088,187076.0
2018-07-25 11:00:00,37.67,37.68,37.64,37.65,204778.0,27.8162,27.8236,27.794,27.8014,204778.0
2018-07-25 11:10:00,37.65,37.67,37.62,37.63,204928.0,27.8014,27.8162,27.7793,27.7866,204928.0
2018-07-25 11:20:00,37.62,37.69,37.6,37.65,338334.0,27.7793,27.8309,27.7645,27.8014,338334.0
2018-07-25 11:30:00,37.66,37.69,37.65,37.67,171107.0,27.8088,27.8309,27.8014,27.8162,171107.0
2018-07-25 11:40:00,37.68,37.71,37.66,37.67,192489.0,27.8236,27.8457,27.8088,27.8162,192489.0
2018-07-25 11:50:00,37.66,37.72,37.65,37.72,271228.0,27.8088,27.8531,27.8014,27.8531,271228.0
2018-07-25 12:00:00,37.71,37.73,37.7,37.7,178319.0,27.8457,27.8605,27.8383,27.8383,178319.0
2018-07-25 12:10:00,37.7,37.72,37.69,37.69,120688.0,27.8383,27.8531,27.8309,27.8309,120688.0
2018-07-25 12:20:00,37.7,37.74,37.69,37.74,280249.0,27.8383,27.8679,27.8309,27.8679,280249.0
2018-07-25 12:30:00,37.73,37.74,37.7,37.7,117096.0,27.8605,27.8679,27.8383,27.8383,117096.0
2018-07-25 12:40:00,37.7,37.72,37.7,37.7,163330.0,27.8383,27.8531,27.8383,27.8383,163330.0
2018-07-25 12:50:00,37.71,37.74,37.7,37.73,275915.0,27.8457,27.8679,27.8383,27.8605,275915.0
2018-07-25 13:00:00,37.73,37.74,37.7,37.71,148649.0,27.8605,27.8679,27.8383,27.8457,148649.0
2018-07-25 13:10:00,37.7,37.71,37.7,37.7,119360.0,27.8383,27.8457,27.8383,27.8383,119360.0
2018-07-25 13:20:00,37.7,37.73,37.69,37.72,247295.0,27.8383,27.8605,27.8309,27.8531,247295.0
2018-07-25 13:30:00,37.73,37.75,37.72,37.75,186613.0,27.8605,27.8753,27.8531,27.8753,186613.0
2018-07-25 13:40:00,37.75,37.79,37.75,37.79,248865.0,27.8753,27.9048,27.8753,27.9048,248865.0
2018-07-25 13:50:00,37.79,37.8,37.75,37.77,171133.0,27.9048,27.9122,27.8753,27.89,171133.0
2018-07-25 14:00:00,37.76,37.79,37.73,37.79,316247.0,27.8826,27.9048,27.8605,27.9048,316247.0
2018-07-25 14:10:00,37.78,37.79,37.77,37.77,132085.0,27.8974,27.9048,27.89,27.89,132085.0
2018-07-25 14:20:00,37.77,37.8,37.75,37.77,366907.0,27.89,27.9122,27.8753,27.89,366907.0
2018-07-25 14:30:00,37.77,37.8,37.77,37.8,142111.0,27.89,27.9122,27.89,27.9122,142111.0
2018-07-25 14:40:00,37.8,37.88,37.78,37.87,414453.0,27.9122,27.9712,27.8974,27.9639,414453.0
2018-07-25 14:50:00,37.87,37.89,37.87,37.89,227129.0,27.9639,27.9786,27.9639,27.9786,227129.0
2018-07-25 15:00:00,37.89,37.9,37.87,37.9,293415.0,27.9786,27.986,27.9639,27.986,293415.0
2018-07-25 15:10:00,37.9,37.91,37.89,37.91,260273.0,27.986,27.9934,27.9786,27.9934,260273.0
2018-07-25 15:20:00,37.91,37.96,37.9,37.92,602990.0,27.9934,28.0303,27.986,28.0008,602990.0
2018-07-25 15:30:00,37.92,38.0,37.91,37.97,818757.0,28.0008,28.0599,27.9934,28.0377,818757.0
2018-07-25 15:40:00,37.97,38.04,37.95,38.04,1517719.0,28.0377,28.0894,28.0229,28.0894,1517719.0
2018-07-25 15:50:00,38.04,38.07,37.96,38.0,2012499.0,28.0894,28.1115,28.0303,28.0599,2012499.0
2018-07-26 09:30:00,38.04,38.28,38.04,38.19,1027463.0,28.0894,28.2666,28.0894,28.2002,1027463.0
2018-07-26 09:40:00,38.2,38.21,38.09,38.16,331712.0,28.2075,28.2149,28.1263,28.178,331712.0
2018-07-26 09:50:00,38.16,38.37,38.13,38.37,1017224.0,28.178,28.3331,28.1559,28.3331,1017224.0
2018-07-26 10:00:00,38.36,38.37,38.18,38.21,633221.0,28.3257,28.3331,28.1928,28.2149,633221.0
2018-07-26 10:10:00,38.22,38.24,38.19,38.23,441730.0,28.2223,28.2371,28.2002,28.2297,441730.0
2018-07-26 10:20:00,38.23,38.27,38.2,38.24,646700.0,28.2297,28.2592,28.2075,28.2371,646700.0
2018-07-26 10:30:00,38.23,38.26,38.2,38.25,499082.0,28.2297,28.2518,28.2075,28.2445,499082.0
2018-07-26 10:40:00,38.25,38.31,38.24,38.3,687049.0,28.2445,28.2888,28.2371,28.2814,687049.0
2018-07-26 10:50:00,38.3,38.32,38.24,38.24,366842.0,28.2814,28.2962,28.2371,28.2371,366842.0
2018-07-26 11:00:00,38.24,38.28,38.21,38.26,449749.0,28.2371,28.2666,28.2149,28.2518,449749.0
2018-07-26 11:10:00,38.26,38.28,38.23,38.27,196394.0,28.2518,28.2666,28.2297,28.2592,196394.0
2018-07-26 11:20:00,38.26,38.28,38.22,38.23,294170.0,28.2518,28.2666,28.2223,28.2297,294170.0
2018-07-26 11:30:00,38.23,38.27,38.18,38.25,645149.0,28.2297,28.2592,28.1928,28.2445,645149.0
2018-07-26 11:40:00,38.26,38.26,38.17,38.2,199879.0,28.2518,28.2518,28.1854,28.2075,199879.0
2018-07-26 11:50:00,38.2,38.22,38.18,38.2,260262.0,28.2075,28.2223,28.1928,28.2075,260262.0
2018-07-26 12:00:00,38.19,38.21,38.14,38.15,518027.0,28.2002,28.2149,28.1632,28.1706,518027.0
2018-07-26 12:10:00,38.14,38.2,38.11,38.2,402765.0,28.1632,28.2075,28.1411,28.2075,402765.0
2018-07-26 12:20:00,38.2,38.21,38.17,38.21,326459.0,28.2075,28.2149,28.1854,28.2149,326459.0
2018-07-26 12:30:00,38.21,38.22,38.19,38.2,351192.0,28.2149,28.2223,28.2002,28.2075,351192.0
2018-07-26 12:40:00,38.2,38.22,38.18,38.2,199726.0,28.2075,28.2223,28.1928,28.2075,199726.0
2018-07-26 12:50:00,38.2,38.22,38.19,38.2,171664.0,28.2075,28.2223,28.2002,28.2075,171664.0
2018-07-26 13:00:00,38.2,38.21,38.18,38.19,252298.0,28.2075,28.2149,28.1928,28.2002,252298.0
2018-07-26 13:10:00,38.19,38.23,38.18,38.22,159174.0,28.2002,28.2297,28.1928,28.2223,159174.0
2018-07-26 13:20:00,38.22,38.24,38.2,38.21,107676.0,28.2223,28.2371,28.2075,28.2149,107676.0
2018-07-26 13:30:00,38.21,38.22,38.19,38.2,118348.0,28.2149,28.2223,28.2002,28.2075,118348.0
2018-07-26 13:40:00,38.2,38.23,38.19,38.22,225889.0,28.2075,28.2297,28.2002,28.2223,225889.0
2018-07-26 13:50:00,38.21,38.23,38.2,38.22,135396.0,28.2149,28.2297,28.2075,28.2223,135396.0
2018-07-26 14:00:00,38.22,38.22,38.19,38.22,182902.0,28.2223,28.2223,28.2002,28.2223,182902.0
2018-07-26 14:10:00,38.22,38.23,38.18,38.2,123510.0,28.2223,28.2297,28.1928,28.2075,123510.0
2018-07-26 14:20:00,38.2,38.25,38.18,38.23,209912.0,28.2075,28.2445,28.1928,28.2297,209912.0
2018-07-26 14:30:00,38.23,38.25,38.2,38.25,220463.0,28.2297,28.2445,28.2075,28.2445,220463.0
2018-07-26 14:40:00,38.25,38.27,38.18,38.19,279434.0,28.2445,28.2592,28.1928,28.2002,279434.0
2018-07-26 14:50:00,38.19,38.21,38.17,38.17,189601.0,28.2002,28.2149,28.1854,28.1854,189601.0
2018-07-26 15:00:00,38.17,38.18,38.08,38.13,415744.0,28.1854,28.1928,28.1189,28.1559,415744.0
2018-07-26 15:10:00,38.13,38.16,38.11,38.13,374632.0,28.1559,28.178,28.1411,28.1559,374632.0
2018-07-26 15:20:00,38.13,38.14,38.08,38.09,448222.0,28.1559,28.1632,28.1189,28.1263,448222.0
2018-07-26 15:30:00,38.1,38.17,38.09,38.16,566524.0,28.1337,28.1854,28.1263,28.178,566524.0
2018-07-26 15:40:00,38.15,38.17,38.14,38.16,595393.0,28.1706,28.1854,28.1632,28.178,595393.0
2018-07-26 15:50:00,38.15,38.23,38.14,38.17,1378981.0,28.1706,28.2297,28.1632,28.1854,1378981.0
2018-07-27 09:30:00,38.1,38.18,38.07,38.16,579756.0,28.1337,28.1928,28.1115,28.178,579756.0
2018-07-27 09:40:00,38.16,38.21,38.14,38.21,571657.0,28.178,28.2149,28.1632,28.2149,571657.0
2018-07-27 09:50:00,38.22,38.3,38.19,38.2,387283.0,28.2223,28.2814,28.2002,28.2075,387283.0
2018-07-27 10:00:00,38.2,38.25,38.14,38.15,368920.0,28.2075,28.2445,28.1632,28.1706,368920.0
2018-07-27 10:10:00,38.15,38.16,38.1,38.15,298249.0,28.1706,28.178,28.1337,28.1706,298249.0
2018-07-27 10:20:00,38.15,38.24,38.14,38.23,297745.0,28.1706,28.2371,28.1632,28.2297,297745.0
2018-07-27 10:30:00,38.23,38.29,38.2,38.27,193685.0,28.2297,28.274,28.2075,28.2592,193685.0
2018-07-27 10:40:00,38.27,38.32,38.26,38.3,540651.0,28.2592,28.2962,28.2518,28.2814,540651.0
2018-07-27 10:50:00,38.29,38.35,38.26,38.35,439740.0,28.274,28.3183,28.2518,28.3183,439740.0
2018-07-27 11:00:00,38.35,38.38,38.31,38.38,666495.0,28.3183,28.3405,28.2888,28.3405,666495.0
2018-07-27 11:10:00,38.38,38.45,38.37,38.4,532077.0,28.3405,28.3921,28.3331,28.3552,532077.0
2018-07-27 11:20:00,38.4,38.44,38.39,38.41,327100.0,28.3552,28.3848,28.3478,28.3626,327100.0
2018-07-27 11:30:00,38.41,38.43,38.35,38.39,650836.0,28.3626,28.3774,28.3183,28.3478,650836.0
2018-07-27 11:40:00,38.4,38.44,38.36,38.43,437136.0,28.3552,28.3848,28.3257,28.3774,437136.0
2018-07-27 11:50:00,38.42,38.48,38.42,38.48,431532.0,28.37,28.4143,28.37,28.4143,431532.0
2018-07-27 12:00:00,38.48,38.48,38.37,38.38,503182.0,28.4143,28.4143,28.3331,28.3405,503182.0
2018-07-27 12:10:00,38.39,38.42,38.37,38.41,223248.0,28.3478,28.37,28.3331,28.3626,223248.0
2018-07-27 12:20:00,38.41,38.41,38.39,38.4,231781.0,28.3626,28.3626,28.3478,28.3552,231781.0
2018-07-27 12:30:00,38.4,38.42,38.33,38.34,313350.0,28.3552,28.37,28.3035,28.3109,313350.0
2018-07-27 12:40:00,38.34,38.4,38.34,38.36,317495.0,28.3109,28.3552,28.3109,28.3257,317495.0
2018-07-27 12:50:00,38.36,38.39,38.34,38.36,544071.0,28.3257,28.3478,28.3109,28.3257,544071.0
2018-07-27 13:00:00,38.36,38.4,38.3,38.36,513830.0,28.3257,28.3552,28.2814,28.3257,513830.0
2018-07-27 13:10:00,38.36,38.39,38.33,38.39,436715.0,28.3257,28.3478,28.3035,28.3478,436715.0
2018-07-27 13:20:00,38.39,38.4,38.36,38.38,421974.0,28.3478,28.3552,28.3257,28.3405,421974.0
2018-07-27 13:30:00,38.38,38.39,38.35,38.38,308936.0,28.3405,28.3478,28.3183,28.3405,308936.0
2018-07-27 13:40:00,38.39,38.44,38.38,38.44,377729.0,28.3478,28.3848,28.3405,28.3848,377729.0
2018-07-27 13:50:00,38.44,38.45,38.4,38.44,254199.0,28.3848,28.3921,28.3552,28.3848,254199.0
2018-07-27 14:00:00,38.44,38.46,38.41,38.42,295536.0,28.3848,28.3995,28.3626,28.37,295536.0
2018-07-27 14:10:00,38.43,38.47,38.38,38.39,434321.0,28.3774,28.4069,28.3405,28.3478,434321.0
2018-07-27 14:20:00,38.39,38.41,38.38,38.41,384956.0,28.3478,28.3626,28.3405,28.3626,384956.0
2018-07-27 14:30:00,38.41,38.42,38.39,38.4,473328.0,28.3626,28.37,28.3478,28.3552,473328.0
2018-07-27 14:40:00,38.4,38.42,38.39,38.4,501008.0,28.3552,28.37,28.3478,28.3552,501008.0
2018-07-27 14:50:00,38.39,38.42,38.37,38.4,420230.0,28.3478,28.37,28.3331,28.3552,420230.0
2018-07-27 15:00:00,38.4,38.43,38.39,38.41,410208.0,28.3552,28.3774,28.3478,28.3626,410208.0
2018-07-27 15:10:00,38.41,38.44,38.41,38.41,359051.0,28.3626,28.3848,28.3626,28.3626,359051.0
2018-07-27 15:20:00,38.41,38.43,38.4,38.42,326603.0,28.3626,28.3774,28.3552,28.37,326603.0
2018-07-27 15:30:00,38.43,38.44,38.4,38.43,626740.0,28.3774,28.3848,28.3552,28.3774,626740.0
2018-07-27 15:40:00,38.42,38.46,38.41,38.46,745495.0,28.37,28.3995,28.3626,28.3995,745495.0
2018-07-27 15:50:00,38.46,38.48,38.4,38.42,2190062.0,28.3995,28.4143,28.3552,28.37,2190062.0
2018-07-30 09:30:00,38.36,38.37,38.18,38.26,721408.0,28.3257,28.3331,28.1928,28.2518,721408.0
2018-07-30 09:40:00,38.25,38.45,38.25,38.45,355624.0,28.2445,28.3921,28.2445,28.3921,355624.0
2018-07-30 09:50:00,38.45,38.59,38.44,38.58,1173922.0,28.3921,28.4955,28.3848,28.4881,1173922.0
2018-07-30 10:00:00,38.58,38.59,38.52,38.56,532213.0,28.4881,28.4955,28.4438,28.4734,532213.0
2018-07-30 10:10:00,38.57,38.61,38.5,38.61,449119.0,28.4808,28.5103,28.4291,28.5103,449119.0
2018-07-30 10:20:00,38.61,38.64,38.57,38.58,455867.0,28.5103,28.5324,28.4808,28.4881,455867.0
2018-07-30 10:30:00,38.57,38.6,38.52,38.58,353599.0,28.4808,28.5029,28.4438,28.4881,353599.0
2018-07-30 10:40:00,38.58,38.58,38.54,38.58,278581.0,28.4881,28.4881,28.4586,28.4881,278581.0
2018-07-30 10:50:00,38.58,38.58,38.47,38.54,349087.0,28.4881,28.4881,28.4069,28.4586,349087.0
2018-07-30 11:00:00,38.54,38.58,38.53,38.55,232616.0,28.4586,28.4881,28.4512,28.466,232616.0
2018-07-30 11:10:00,38.55,38.56,38.48,38.52,296520.0,28.466,28.4734,28.4143,28.4438,296520.0
2018-07-30 11:20:00,38.52,38.53,38.48,38.52,348911.0,28.4438,28.4512,28.4143,28.4438,348911.0
2018-07-30 11:30:00,38.52,38.56,38.51,38.55,290329.0,28.4438,28.4734,28.4365,28.466,290329.0
2018-07-30 11:40:00,38.56,38.62,38.55,38.59,492935.0,28.4734,28.5177,28.466,28.4955,492935.0
2018-07-30 11:50:00,38.59,38.68,38.59,38.66,507447.0,28.4955,28.562,28.4955,28.5472,507447.0
2018-07-30 12:00:00,38.66,38.68,38.6,38.65,548491.0,28.5472,28.562,28.5029,28.5398,548491.0
2018-07-30 12:10:00,38.65,38.66,38.62,38.65,311518.0,28.5398,28.5472,28.5177,28.5398,311518.0
2018-07-30 12:20:00,38.65,38.67,38.61,38.62,327669.0,28.5398,28.5546,28.5103,28.5177,327669.0
2018-07-30 12:30:00,38.62,38.67,38.62,38.66,287421.0,28.5177,28.5546,28.5177,28.5472,287421.0
2018-07-30 12:40:00,38.66,38.68,38.63,38.66,310595.0,28.5472,28.562,28.5251,28.5472,310595.0
2018-07-30 12:50:00,38.66,38.67,38.62,38.63,345231.0,28.5472,28.5546,28.5177,28.5251,345231.0
2018-07-30 13:00:00,38.63,38.63,38.61,38.62,206127.0,28.5251,28.5251,28.5103,28.5177,206127.0
2018-07-30 13:10:00,38.61,38.63,38.58,38.63,295039.0,28.5103,28.5251,28.4881,28.5251,295039.0
2018-07-30 13:20:00,38.63,38.65,38.62,38.63,291771.0,28.5251,28.5398,28.5177,28.5251,291771.0
2018-07-30 13:30:00,38.63,38.63,38.6,38.63,212497.0,28.5251,28.5251,28.5029,28.5251,212497.0
2018-07-30 13:40:00,38.63,38.65,38.62,38.64,198896.0,28.5251,28.5398,28.5177,28.5324,198896.0
2018-07-30 13:50:00,38.64,38.65,38.62,38.64,241080.0,28.5324,28.5398,28.5177,28.5324,241080.0
2018-07-30 14:00:00,38.64,38.64,38.59,38.59,409646.0,28.5324,28.5324,28.4955,28.4955,409646.0
2018-07-30 14:10:00,38.59,38.6,38.58,38.59,228820.0,28.4955,28.5029,28.4881,28.4955,228820.0
2018-07-30 14:20:00,38.59,38.62,38.58,38.62,358803.0,28.4955,28.5177,28.4881,28.5177,358803.0
2018-07-30 14:30:00,38.62,38.63,38.59,38.59,556705.0,28.5177,28.5251,28.4955,28.4955,556705.0
2018-07-30 14:40:00,38.59,38.6,38.59,38.59,169837.0,28.4955,28.5029,28.4955,28.4955,169837.0
2018-07-30 14:50:00,38.6,38.61,38.58,38.58,454351.0,28.5029,28.5103,28.4881,28.4881,454351.0
2018-07-30 15:00:00,38.58,38.6,38.57,38.59,503693.0,28.4881,28.5029,28.4808,28.4955,503693.0
2018-07-30 15:10:00,38.59,38.6,38.57,38.58,692140.0,28.4955,28.5029,28.4808,28.4881,692140.0
2018-07-30 15:20:00,38.57,38.6,38.57,38.59,551878.0,28.4808,28.5029,28.4808,28.4955,551878.0
2018-07-30 15:30:00,38.58,38.63,38.58,38.6,753051.0,28.4881,28.5251,28.4881,28.5029,753051.0
2018-07-30 15:40:00,38.6,38.63,38.58,38.61,993527.0,28.5029,28.5251,28.4881,28.5103,993527.0
2018-07-30 15:50:00,38.61,38.66,38.59,38.61,1870641.0,28.5103,28.5472,28.4955,28.5103,1870641.0
2018-07-31 09:30:00,38.21,38.74,38.14,38.7,1169648.0,28.2149,28.6063,28.1632,28.5768,1169648.0
2018-07-31 09:40:00,38.7,39.0,38.7,38.96,1091924.0,28.5768,28.7983,28.5768,28.7687,1091924.0
2018-07-31 09:50:00,38.96,39.0,38.87,38.99,941375.0,28.7687,28.7983,28.7023,28.7909,941375.0
2018-07-31 10:00:00,38.99,39.0,38.81,38.84,1153276.0,28.7909,28.7983,28.658,28.6801,1153276.0
2018-07-31 10:10:00,38.83,38.96,38.82,38.96,932917.0,28.6727,28.7687,28.6654,28.7687,932917.0
2018-07-31 10:20:00,38.95,39.15,38.95,39.13,2155978.0,28.7614,28.909,28.7614,28.8943,2155978.0
2018-07-31 10:30:00,39.13,39.21,39.11,39.17,914366.0,28.8943,28.9533,28.8795,28.9238,914366.0
2018-07-31 10:40:00,39.17,39.35,39.13,39.33,1214408.0,28.9238,29.0567,28.8943,29.042,1214408.0
2018-07-31 10:50:00,39.33,39.52,39.32,39.51,1543074.0,29.042,29.1823,29.0346,29.1749,1543074.0
2018-07-31 11:00:00,39.51,39.65,39.5,39.64,1766120.0,29.1749,29.2782,29.1675,29.2709,1766120.0
2018-07-31 11:10:00,39.64,39.8,39.63,39.76,1995410.0,29.2709,29.389,29.2635,29.3595,1995410.0
2018-07-31 11:20:00,39.76,39.84,39.66,39.68,1564956.0,29.3595,29.4185,29.2856,29.3004,1564956.0
2018-07-31 11:30:00,39.68,39.74,39.58,39.59,947156.0,29.3004,29.3447,29.2266,29.2339,947156.0
2018-07-31 11:40:00,39.59,39.8,39.58,39.77,1099016.0,29.2339,29.389,29.2266,29.3669,1099016.0
2018-07-31 11:50:00,39.77,39.8,39.68,39.75,763658.0,29.3669,29.389,29.3004,29.3521,763658.0
2018-07-31 12:00:00,39.76,39.78,39.65,39.7,948299.0,29.3595,29.3742,29.2782,29.3152,948299.0
2018-07-31 12:10:00,39.69,39.74,39.66,39.7,889638.0,29.3078,29.3447,29.2856,29.3152,889638.0
2018-07-31 12:20:00,39.7,39.78,39.69,39.77,599997.0,29.3152,29.3742,29.3078,29.3669,599997.0
2018-07-31 12:30:00,39.76,39.77,39.66,39.69,510583.0,29.3595,29.3669,29.2856,29.3078,510583.0
2018-07-31 12:40:00,39.69,39.72,39.6,39.66,745807.0,29.3078,29.3299,29.2413,29.2856,745807.0
2018-07-31 12:50:00,39.66,39.74,39.65,39.68,592322.0,29.2856,29.3447,29.2782,29.3004,592322.0
2018-07-31 13:00:00,39.68,39.71,39.64,39.68,480492.0,29.3004,29.3226,29.2709,29.3004,480492.0
2018-07-31 13:10:00,39.69,39.69,39.6,39.68,483851.0,29.3078,29.3078,29.2413,29.3004,483851.0
2018-07-31 13:20:00,39.68,39.7,39.66,39.69,292078.0,29.3004,29.3152,29.2856,29.3078,292078.0
2018-07-31 13:30:00,39.68,39.7,39.65,39.66,336176.0,29.3004,29.3152,29.2782,29.2856,336176.0
2018-07-31 13:40:00,39.66,39.75,39.65,39.75,432673.0,29.2856,29.3521,29.2782,29.3521,432673.0
2018-07-31 13:50:00,39.75,39.77,39.69,39.76,455714.0,29.3521,29.3669,29.3078,29.3595,455714.0
2018-07-31 14:00:00,39.77,39.79,39.63,39.63,511788.0,29.3669,29.3816,29.2635,29.2635,511788.0
2018-07-31 14:10:00,39.63,39.77,39.62,39.74,626113.0,29.2635,29.3669,29.2561,29.3447,626113.0
2018-07-31 14:20:00,39.73,39.75,39.68,39.71,469095.0,29.3373,29.3521,29.3004,29.3226,469095.0
2018-07-31 14:30:00,39.71,39.71,39.63,39.69,480168.0,29.3226,29.3226,29.2635,29.3078,480168.0
2018-07-31 14:40:00,39.7,39.78,39.69,39.77,700814.0,29.3152,29.3742,29.3078,29.3669,700814.0
2018-07-31 14:50:00,39.78,39.89,39.78,39.89,1115220.0,29.3742,29.4555,29.3742,29.4555,1115220.0
2018-07-31 15:00:00,39.89,39.93,39.83,39.93,1599034.0,29.4555,29.485,29.4112,29.485,1599034.0
2018-07-31 15:10:00,39.93,39.99,39.9,39.91,1794658.0,29.485,29.5293,29.4629,29.4702,1794658.0
2018-07-31 15:20:00,39.9,39.93,39.84,39.91,1036165.0,29.4629,29.485,29.4185,29.4702,1036165.0
2018-07-31 15:30:00,39.91,39.96,39.77,39.84,1249290.0,29.4702,29.5072,29.3669,29.4185,1249290.0
2018-07-31 15:40:00,39.84,39.86,39.73,39.79,1623062.0,29.4185,29.4333,29.3373,29.3816,1623062.0
2018-07-31 15:50:00,39.79,39.98,39.74,39.92,3414043.0,29.3816,29.5219,29.3447,29.4776,3414043.0
2018-08-01 09:30:00,39.63,39.88,39.58,39.8,2074577.0,29.2635,29.4481,29.2266,29.389,2074577.0
2018-08-01 09:40:00,39.79,39.84,39.54,39.56,977615.0,29.3816,29.4185,29.197,29.2118,977615.0
2018-08-01 09:50:00,39.56,39.69,39.54,39.68,1187812.0,29.2118,29.3078,29.197,29.3004,1187812.0
2018-08-01 10:00:00,39.67,39.7,39.6,39.63,687641.0,29.293,29.3152,29.2413,29.2635,687641.0
2018-08-01 10:10:00,39.63,39.66,39.55,39.62,480048.0,29.2635,29.2856,29.2044,29.2561,480048.0
2018-08-01 10:20:00,39.62,39.72,39.61,39.7,682286.0,29.2561,29.3299,29.2487,29.3152,682286.0
2018-08-01 10:30:00,39.69,39.83,39.69,39.8,731053.0,29.3078,29.4112,29.3078,29.389,731053.0
2018-08-01 10:40:00,39.8,39.82,39.75,39.78,698274.0,29.389,29.4038,29.3521,29.3742,698274.0
2018-08-01 10:50:00,39.79,39.96,39.78,39.95,1024765.0,29.3816,29.5072,29.3742,29.4998,1024765.0
2018-08-01 11:00:00,39.94,39.99,39.92,39.94,696374.0,29.4924,29.5293,29.4776,29.4924,696374.0
2018-08-01 11:10:00,39.94,39.98,39.93,39.96,502784.0,29.4924,29.5219,29.485,29.5072,502784.0
2018-08-01 11:20:00,39.96,39.99,39.94,39.98,589261.0,29.5072,29.5293,29.4924,29.5219,589261.0
2018-08-01 11:30:00,39.98,40.11,39.94,40.08,2171974.0,29.5219,29.6179,29.4924,29.5958,2171974.0
2018-08-01 11:40:00,40.09,40.28,40.05,40.26,1059596.0,29.6032,29.7435,29.5736,29.7287,1059596.0
2018-08-01 11:50:00,40.26,40.26,40.15,40.22,763099.0,29.7287,29.7287,29.6475,29.6991,763099.0
2018-08-01 12:00:00,40.2,40.21,39.96,40.0,713380.0,29.6844,29.6918,29.5072,29.5367,713380.0
2018-08-01 12:10:00,40.0,40.01,39.91,39.95,519917.0,29.5367,29.5441,29.4702,29.4998,519917.0
2018-08-01 12:20:00,39.94,39.98,39.92,39.97,324031.0,29.4924,29.5219,29.4776,29.5145,324031.0
2018-08-01 12:30:00,39.96,39.97,39.92,39.94,269281.0,29.5072,29.5145,29.4776,29.4924,269281.0
2018-08-01 12:40:00,39.94,40.03,39.9,40.01,618099.0,29.4924,29.5588,29.4629,29.5441,618099.0
2018-08-01 12:50:00,40.01,40.08,40.0,40.0,267172.0,29.5441,29.5958,29.5367,29.5367,267172.0
2018-08-01 13:00:00,40.0,40.05,39.99,40.02,253529.0,29.5367,29.5736,29.5293,29.5515,253529.0
2018-08-01 13:10:00,40.03,40.08,40.02,40.05,254655.0,29.5588,29.5958,29.5515,29.5736,254655.0
2018-08-01 13:20:00,40.05,40.06,39.98,40.0,244793.0,29.5736,29.581,29.5219,29.5367,244793.0
2018-08-01 13:30:00,40.0,40.02,39.98,40.0,242002.0,29.5367,29.5515,29.5219,29.5367,242002.0
2018-08-01 13:40:00,40.0,40.06,39.99,40.02,254380.0,29.5367,29.581,29.5293,29.5515,254380.0
2018-08-01 13:50:00,40.02,40.05,39.99,40.01,403183.0,29.5515,29.5736,29.5293,29.5441,403183.0
2018-08-01 14:00:00,40.0,40.07,39.98,40.02,387522.0,29.5367,29.5884,29.5219,29.5515,387522.0
2018-08-01 14:10:00,40.01,40.16,40.0,40.15,548564.0,29.5441,29.6548,29.5367,29.6475,548564.0
2018-08-01 14:20:00,40.15,40.19,40.12,40.18,322785.0,29.6475,29.677,29.6253,29.6696,322785.0
2018-08-01 14:30:00,40.18,40.2,40.17,40.18,516571.0,29.6696,29.6844,29.6622,29.6696,516571.0
2018-08-01 14:40:00,40.18,40.23,40.17,40.23,457662.0,29.6696,29.7065,29.6622,29.7065,457662.0
2018-08-01 14:50:00,40.23,40.25,40.22,40.24,634399.0,29.7065,29.7213,29.6991,29.7139,634399.0
2018-08-01 15:00:00,40.24,40.25,40.18,40.21,645796.0,29.7139,29.7213,29.6696,29.6918,645796.0
2018-08-01 15:10:00,40.21,40.24,40.2,40.23,635864.0,29.6918,29.7139,29.6844,29.7065,635864.0
2018-08-01 15:20:00,40.23,40.25,40.2,40.23,705918.0,29.7065,29.7213,29.6844,29.7065,705918.0
2018-08-01 15:30:00,40.23,40.29,40.23,40.29,1092692.0,29.7065,29.7508,29.7065,29.7508,1092692.0
2018-08-01 15:40:00,40.29,40.32,40.24,40.25,1520788.0,29.7508,29.773,29.7139,29.7213,1520788.0
2018-08-01 15:50:00,40.25,40.3,40.23,40.28,1707072.0,29.7213,29.7582,29.7065,29.7435,1707072.0
2018-08-02 09:30:00,39.62,39.87,39.53,39.78,1676844.0,29.507,29.6932,29.4399,29.6261,1676844.0
2018-08-02 09:40:00,39.78,39.8,39.58,39.59,887843.0,29.6261,29.641,29.4772,29.4846,887843.0
2018-08-02 09:50:00,39.59,39.7,39.58,39.68,449254.0,29.4846,29.5665,29.4772,29.5517,449254.0
2018-08-02 10:00:00,39.69,39.87,39.68,39.86,580644.0,29.5591,29.6932,29.5517,29.6857,580644.0
2018-08-02 10:10:00,39.86,40.0,39.83,39.98,630231.0,29.6857,29.79,29.6634,29.7751,630231.0
2018-08-02 10:20:00,39.98,40.03,39.88,39.89,943924.0,29.7751,29.8123,29.7006,29.708,943924.0
2018-08-02 10:30:00,39.88,40.05,39.86,40.02,632945.0,29.7006,29.8272,29.6857,29.8049,632945.0
2018-08-02 10:40:00,40.02,40.07,39.99,40.05,918309.0,29.8049,29.8421,29.7825,29.8272,918309.0
2018-08-02 10:50:00,40.05,40.07,39.98,40.05,590232.0,29.8272,29.8421,29.7751,29.8272,590232.0
2018-08-02 11:00:00,40.05,40.12,40.04,40.12,712548.0,29.8272,29.8793,29.8198,29.8793,712548.0
2018-08-02 11:10:00,40.12,40.14,40.1,40.12,478847.0,29.8793,29.8942,29.8644,29.8793,478847.0
2018-08-02 11:20:00,40.12,40.18,40.11,40.14,518097.0,29.8793,29.924,29.8719,29.8942,518097.0
2018-08-02 11:30:00,40.14,40.14,40.04,40.05,1030813.0,29.8942,29.8942,29.8198,29.8272,1030813.0
2018-08-02 11:40:00,40.05,40.08,39.99,40.05,838356.0,29.8272,29.8496,29.7825,29.8272,838356.0
2018-08-02 11:50:00,40.06,40.16,40.04,40.14,533743.0,29.8347,29.9091,29.8198,29.8942,533743.0
2018-08-02 12:00:00,40.15,40.22,40.09,40.2,917172.0,29.9017,29.9538,29.857,29.9389,917172.0
2018-08-02 12:10:00,40.19,40.2,40.05,40.07,952218.0,29.9315,29.9389,29.8272,29.8421,952218.0
2018-08-02 12:20:00,40.07,40.17,40.06,40.15,554654.0,29.8421,29.9166,29.8347,29.9017,554654.0
2018-08-02 12:30:00,40.15,40.17,40.14,40.15,301405.0,29.9017,29.9166,29.8942,29.9017,301405.0
2018-08-02 12:40:00,40.15,40.16,40.05,40.08,296569.0,29.9017,29.9091,29.8272,29.8496,296569.0
2018-08-02 12:50:00,40.07,40.1,40.05,40.07,473466.0,29.8421,29.8644,29.8272,29.8421,473466.0
2018-08-02 13:00:00,40.08,40.1,40.02,40.02,344201.0,29.8496,29.8644,29.8049,29.8049,344201.0
2018-08-02 13:10:00,40.03,40.04,39.96,39.99,370817.0,29.8123,29.8198,29.7602,29.7825,370817.0
2018-08-02 13:20:00,39.99,40.0,39.98,39.99,437742.0,29.7825,29.79,29.7751,29.7825,437742.0
2018-08-02 13:30:00,39.99,40.0,39.87,39.91,548523.0,29.7825,29.79,29.6932,29.7229,548523.0
2018-08-02 13:40:00,39.91,39.92,39.86,39.89,484048.0,29.7229,29.7304,29.6857,29.708,484048.0
2018-08-02 13:50:00,39.88,39.91,39.87,39.88,386761.0,29.7006,29.7229,29.6932,29.7006,386761.0
2018-08-02 14:00:00,39.89,39.91,39.87,39.9,261855.0,29.708,29.7229,29.6932,29.7155,261855.0
2018-08-02 14:10:00,39.9,39.95,39.8,39.83,1012568.0,29.7155,29.7527,29.641,29.6634,1012568.0
2018-08-02 14:20:00,39.82,39.86,39.8,39.8,541207.0,29.6559,29.6857,29.641,29.641,541207.0
2018-08-02 14:30:00,39.8,39.85,39.78,39.84,293363.0,29.641,29.6783,29.6261,29.6708,293363.0
2018-08-02 14:40:00,39.83,39.85,39.81,39.81,337070.0,29.6634,29.6783,29.6485,29.6485,337070.0
2018-08-02 14:50:00,39.81,39.85,39.72,39.73,662155.0,29.6485,29.6783,29.5814,29.5889,662155.0
2018-08-02 15:00:00,39.73,39.76,39.7,39.73,720377.0,29.5889,29.6112,29.5665,29.5889,720377.0
2018-08-02 15:10:00,39.73,39.73,39.65,39.7,500361.0,29.5889,29.5889,29.5293,29.5665,500361.0
2018-08-02 15:20:00,39.7,39.73,39.67,39.72,432340.0,29.5665,29.5889,29.5442,29.5814,432340.0
2018-08-02 15:30:00,39.72,39.78,39.68,39.77,1036661.0,29.5814,29.6261,29.5517,29.6187,1036661.0
2018-08-02 15:40:00,39.77,39.78,39.7,39.75,1041860.0,29.6187,29.6261,29.5665,29.6038,1041860.0
2018-08-02 15:50:00,39.75,39.75,39.6,39.66,2374022.0,29.6038,29.6038,29.4921,29.5368,2374022.0
2018-08-03 09:30:00,39.62,39.7,39.49,39.64,768564.0,29.507,29.5665,29.4101,29.5219,768564.0
2018-08-03 09:40:00,39.63,39.85,39.63,39.84,426541.0,29.5144,29.6783,29.5144,29.6708,426541.0
2018-08-03 09:50:00,39.84,39.86,39.76,39.78,369290.0,29.6708,29.6857,29.6112,29.6261,369290.0
2018-08-03 10:00:00,39.79,39.87,39.76,39.85,225511.0,29.6336,29.6932,29.6112,29.6783,225511.0
2018-08-03 10:10:00,39.85,39.9,39.82,39.89,237557.0,29.6783,29.7155,29.6559,29.708,237557.0
2018-08-03 10:20:00,39.89,39.98,39.88,39.96,412758.0,29.708,29.7751,29.7006,29.7602,412758.0
2018-08-03 10:30:00,39.96,40.13,39.94,40.12,795204.0,29.7602,29.8868,29.7453,29.8793,795204.0
2018-08-03 10:40:00,40.12,40.23,40.11,40.18,1175350.0,29.8793,29.9613,29.8719,29.924,1175350.0
2018-08-03 10:50:00,40.18,40.25,40.15,40.25,527693.0,29.924,29.9762,29.9017,29.9762,527693.0
2018-08-03 11:00:00,40.25,40.28,40.22,40.26,780492.0,29.9762,29.9985,29.9538,29.9836,780492.0
2018-08-03 11:10:00,40.26,40.33,40.25,40.3,753699.0,29.9836,30.0357,29.9762,30.0134,753699.0
2018-08-03 11:20:00,40.3,40.48,40.3,40.45,1061756.0,30.0134,30.1475,30.0134,30.1251,1061756.0
2018-08-03 11:30:00,40.45,40.45,40.35,40.44,447308.0,30.1251,30.1251,30.0506,30.1177,447308.0
2018-08-03 11:40:00,40.44,40.44,40.36,40.4,355074.0,30.1177,30.1177,30.0581,30.0879,355074.0
2018-08-03 11:50:00,40.4,40.42,40.32,40.34,403691.0,30.0879,30.1028,30.0283,30.0432,403691.0
2018-08-03 12:00:00,40.33,40.4,40.32,40.39,462651.0,30.0357,30.0879,30.0283,30.0804,462651.0
2018-08-03 12:10:00,40.4,40.44,40.37,40.41,367358.0,30.0879,30.1177,30.0655,30.0953,367358.0
2018-08-03 12:20:00,40.41,40.42,40.38,40.41,328793.0,30.0953,30.1028,30.073,30.0953,328793.0
2018-08-03 12:30:00,40.42,40.45,40.4,40.45,252566.0,30.1028,30.1251,30.0879,30.1251,252566.0
2018-08-03 12:40:00,40.45,40.49,40.43,40.43,346545.0,30.1251,30.1549,30.1102,30.1102,346545.0
2018-08-03 12:50:00,40.43,40.44,40.34,40.4,369862.0,30.1102,30.1177,30.0432,30.0879,369862.0
2018-08-03 13:00:00,40.4,40.46,40.38,40.42,495774.0,30.0879,30.1326,30.073,30.1028,495774.0
2018-08-03 13:10:00,40.43,40.47,40.39,40.41,381789.0,30.1102,30.14,30.0804,30.0953,381789.0
2018-08-03 13:20:00,40.41,40.42,40.36,40.39,223629.0,30.0953,30.1028,30.0581,30.0804,223629.0
2018-08-03 13:30:00,40.39,40.45,40.37,40.45,250939.0,30.0804,30.1251,30.0655,30.1251,250939.0
2018-08-03 13:40:00,40.45,40.46,40.4,40.44,293008.0,30.1251,30.1326,30.0879,30.1177,293008.0
2018-08-03 13:50:00,40.44,40.45,40.43,40.45,252389.0,30.1177,30.1251,30.1102,30.1251,252389.0
2018-08-03 14:00:00,40.45,40.47,40.4,40.47,383500.0,30.1251,30.14,30.0879,30.14,383500.0
2018-08-03 14:10:00,40.47,40.47,40.4,40.41,441703.0,30.14,30.14,30.0879,30.0953,441703.0
2018-08-03 14:20:00,40.41,40.47,40.4,40.45,413258.0,30.0953,30.14,30.0879,30.1251,413258.0
2018-08-03 14:30:00,40.46,40.54,40.45,40.52,720163.0,30.1326,30.1921,30.1251,30.1772,720163.0
2018-08-03 14:40:00,40.52,40.6,40.5,40.59,742655.0,30.1772,30.2368,30.1623,30.2294,742655.0
2018-08-03 14:50:00,40.6,40.66,40.55,40.56,782432.0,30.2368,30.2815,30.1996,30.207,782432.0
2018-08-03 15:00:00,40.55,40.56,40.48,40.54,744633.0,30.1996,30.207,30.1475,30.1921,744633.0
2018-08-03 15:10:00,40.54,40.54,40.49,40.53,574139.0,30.1921,30.1921,30.1549,30.1847,574139.0
2018-08-03 15:20:00,40.52,40.57,40.52,40.55,430177.0,30.1772,30.2145,30.1772,30.1996,430177.0
2018-08-03 15:30:00,40.55,40.56,40.53,40.54,517973.0,30.1996,30.207,30.1847,30.1921,517973.0
2018-08-03 15:40:00,40.54,40.59,40.51,40.54,752913.0,30.1921,30.2294,30.1698,30.1921,752913.0
2018-08-03 15:50:00,40.54,40.57,40.52,40.54,1702682.0,30.1921,30.2145,30.1772,30.1921,1702682.0
2018-08-06 09:30:00,40.36,40.5,40.33,40.48,1057489.0,30.0581,30.1623,30.0357,30.1475,1057489.0
2018-08-06 09:40:00,40.49,40.67,40.48,40.61,630692.0,30.1549,30.289,30.1475,30.2443,630692.0
2018-08-06 09:50:00,40.61,40.62,40.49,40.59,505112.0,30.2443,30.2517,30.1549,30.2294,505112.0
2018-08-06 10:00:00,40.59,40.66,40.48,40.61,508117.0,30.2294,30.2815,30.1475,30.2443,508117.0
2018-08-06 10:10:00,40.62,40.64,40.53,40.62,424390.0,30.2517,30.2666,30.1847,30.2517,424390.0
2018-08-06 10:20:00,40.63,40.67,40.55,40.67,410903.0,30.2592,30.289,30.1996,30.289,410903.0
2018-08-06 10:30:00,40.67,40.72,40.64,40.67,479062.0,30.289,30.3262,30.2666,30.289,479062.0
2018-08-06 10:40:00,40.68,40.84,40.67,40.83,602080.0,30.2964,30.4156,30.289,30.4081,602080.0
2018-08-06 10:50:00,40.82,40.89,40.79,40.88,729031.0,30.4007,30.4528,30.3783,30.4454,729031.0
2018-08-06 11:00:00,40.89,40.91,40.84,40.9,496441.0,30.4528,30.4677,30.4156,30.4602,496441.0
2018-08-06 11:10:00,40.91,40.98,40.87,40.9,651638.0,30.4677,30.5198,30.4379,30.4602,651638.0
2018-08-06 11:20:00,40.89,40.94,40.87,40.93,403456.0,30.4528,30.49,30.4379,30.4826,403456.0
2018-08-06 11:30:00,40.94,40.94,40.85,40.86,471169.0,30.49,30.49,30.423,30.4305,471169.0
2018-08-06 11:40:00,40.86,40.95,40.85,40.95,427009.0,30.4305,30.4975,30.423,30.4975,427009.0
2018-08-06 11:50:00,40.95,40.95,40.9,40.95,445391.0,30.4975,30.4975,30.4602,30.4975,445391.0
2018-08-06 12:00:00,40.95,40.98,40.91,40.91,414999.0,30.4975,30.5198,30.4677,30.4677,414999.0
2018-08-06 12:10:00,40.91,40.92,40.82,40.82,329334.0,30.4677,30.4751,30.4007,30.4007,329334.0
2018-08-06 12:20:00,40.83,40.91,40.82,40.9,297500.0,30.4081,30.4677,30.4007,30.4602,297500.0
2018-08-06 12:30:00,40.9,40.91,40.84,40.84,222640.0,30.4602,30.4677,30.4156,30.4156,222640.0
2018-08-06 12:40:00,40.84,40.86,40.83,40.85,230982.0,30.4156,30.4305,30.4081,30.423,230982.0
2018-08-06 12:50:00,40.84,40.85,40.81,40.82,372009.0,30.4156,30.423,30.3932,30.4007,372009.0
2018-08-06 13:00:00,40.82,40.82,40.77,40.77,248211.0,30.4007,30.4007,30.3634,30.3634,248211.0
2018-08-06 13:10:00,40.78,40.81,40.76,40.81,363475.0,30.3709,30.3932,30.356,30.3932,363475.0
2018-08-06 13:20:00,40.8,40.87,40.8,40.87,258337.0,30.3858,30.4379,30.3858,30.4379,258337.0
2018-08-06 13:30:00,40.87,40.87,40.81,40.82,171109.0,30.4379,30.4379,30.3932,30.4007,171109.0
2018-08-06 13:40:00,40.82,40.86,40.8,40.86,192500.0,30.4007,30.4305,30.3858,30.4305,192500.0
2018-08-06 13:50:00,40.86,40.93,40.85,40.93,240723.0,30.4305,30.4826,30.423,30.4826,240723.0
2018-08-06 14:00:00,40.93,40.95,40.91,40.95,257182.0,30.4826,30.4975,30.4677,30.4975,257182.0
2018-08-06 14:10:00,40.94,41.07,40.94,41.07,1303670.0,30.49,30.5869,30.49,30.5869,1303670.0
2018-08-06 14:20:00,41.07,41.08,41.01,41.04,638100.0,30.5869,30.5943,30.5422,30.5645,638100.0
2018-08-06 14:30:00,41.04,41.11,41.03,41.09,538012.0,30.5645,30.6166,30.5571,30.6017,538012.0
2018-08-06 14:40:00,41.07,41.15,41.05,41.12,1093477.0,30.5869,30.6464,30.572,30.6241,1093477.0
2018-08-06 14:50:00,41.12,41.22,41.12,41.22,785924.0,30.6241,30.6986,30.6241,30.6986,785924.0
2018-08-06 15:00:00,41.22,41.22,41.0,41.03,626821.0,30.6986,30.6986,30.5347,30.5571,626821.0
2018-08-06 15:10:00,41.02,41.1,41.02,41.09,732797.0,30.5496,30.6092,30.5496,30.6017,732797.0
2018-08-06 15:20:00,41.09,41.17,41.08,41.1,649711.0,30.6017,30.6613,30.5943,30.6092,649711.0
2018-08-06 15:30:00,41.1,41.1,40.97,40.98,1031520.0,30.6092,30.6092,30.5124,30.5198,1031520.0
2018-08-06 15:40:00,40.98,41.09,40.98,41.09,1300175.0,30.5198,30.6017,30.5198,30.6017,1300175.0
2018-08-06 15:50:00,41.09,41.1,41.02,41.05,1512030.0,30.6017,30.6092,30.5496,30.572,1512030.0
2018-08-07 09:30:00,40.85,41.14,40.79,41.12,1569633.0,30.423,30.639,30.3783,30.6241,1569633.0
2018-08-07 09:40:00,41.12,41.25,41.12,41.23,684041.0,30.6241,30.7209,30.6241,30.706,684041.0
2018-08-07 09:50:00,41.22,41.23,41.07,41.08,421246.0,30.6986,30.706,30.5869,30.5943,421246.0
2018-08-07 10:00:00,41.08,41.15,41.03,41.08,381506.0,30.5943,30.6464,30.5571,30.5943,381506.0
2018-08-07 10:10:00,41.07,41.14,41.04,41.09,457145.0,30.5869,30.639,30.5645,30.6017,457145.0
2018-08-07 10:20:00,41.09,41.1,41.02,41.05,412284.0,30.6017,30.6092,30.5496,30.572,412284.0
2018-08-07 10:30:00,41.06,41.15,41.05,41.14,350720.0,30.5794,30.6464,30.572,30.639,350720.0
2018-08-07 10:40:00,41.13,41.13,41.03,41.05,350687.0,30.6315,30.6315,30.5571,30.572,350687.0
2018-08-07 10:50:00,41.06,41.08,41.02,41.06,372971.0,30.5794,30.5943,30.5496,30.5794,372971.0
2018-08-07 11:00:00,41.05,41.12,41.05,41.09,363991.0,30.572,30.6241,30.572,30.6017,363991.0
2018-08-07 11:10:00,41.09,41.1,41.02,41.04,347200.0,30.6017,30.6092,30.5496,30.5645,347200.0
2018-08-07 11:20:00,41.04,41.07,41.0,41.02,414590.0,30.5645,30.5869,30.5347,30.5496,414590.0
2018-08-07 11:30:00,41.03,41.03,40.95,40.97,286883.0,30.5571,30.5571,30.4975,30.5124,286883.0
2018-08-07 11:40:00,40.96,40.99,40.94,40.95,317918.0,30.5049,30.5273,30.49,30.4975,317918.0
2018-08-07 11:50:00,40.95,40.96,40.92,40.96,326214.0,30.4975,30.5049,30.4751,30.5049,326214.0
2018-08-07 12:00:00,40.95,41.0,40.94,40.98,311596.0,30.4975,30.5347,30.49,30.5198,311596.0
2018-08-07 12:10:00,40.99,40.99,40.94,40.95,295896.0,30.5273,30.5273,30.49,30.4975,295896.0
2018-08-07 12:20:00,40.95,40.95,40.88,40.9,208770.0,30.4975,30.4975,30.4454,30.4602,208770.0
2018-08-07 12:30:00,40.9,40.94,40.87,40.94,180576.0,30.4602,30.49,30.4379,30.49,180576.0
2018-08-07 12:40:00,40.94,40.95,40.88,40.89,183772.0,30.49,30.4975,30.4454,30.4528,183772.0
2018-08-07 12:50:00,40.89,40.91,40.88,40.9,156091.0,30.4528,30.4677,30.4454,30.4602,156091.0
2018-08-07 13:00:00,40.9,40.96,40.9,40.96,222526.0,30.4602,30.5049,30.4602,30.5049,222526.0
2018-08-07 13:10:00,40.96,40.99,40.95,40.97,193236.0,30.5049,30.5273,30.4975,30.5124,193236.0
2018-08-07 13:20:00,40.97,40.98,40.94,40.94,190226.0,30.5124,30.5198,30.49,30.49,190226.0
2018-08-07 13:30:00,40.95,40.97,40.93,40.95,169011.0,30.4975,30.5124,30.4826,30.4975,169011.0
2018-08-07 13:40:00,40.95,40.98,40.93,40.98,125172.0,30.4975,30.5198,30.4826,30.5198,125172.0
2018-08-07 13:50:00,40.97,41.0,40.97,40.98,241127.0,30.5124,30.5347,30.5124,30.5198,241127.0
2018-08-07 14:00:00,40.98,40.99,40.94,40.94,320548.0,30.5198,30.5273,30.49,30.49,320548.0
2018-08-07 14:10:00,40.94,40.97,40.92,40.93,270783.0,30.49,30.5124,30.4751,30.4826,270783.0
2018-08-07 14:20:00,40.93,41.0,40.93,40.95,293455.0,30.4826,30.5347,30.4826,30.4975,293455.0
2018-08-07 14:30:00,40.95,40.96,40.91,40.93,181764.0,30.4975,30.5049,30.4677,30.4826,181764.0
2018-08-07 14:40:00,40.93,40.94,40.9,40.91,297394.0,30.4826,30.49,30.4602,30.4677,297394.0
2018-08-07 14:50:00,40.91,40.94,40.88,40.9,344478.0,30.4677,30.49,30.4454,30.4602,344478.0
2018-08-07 15:00:00,40.89,40.94,40.89,40.93,267904.0,30.4528,30.49,30.4528,30.4826,267904.0
2018-08-07 15:10:00,40.93,40.96,40.92,40.93,305371.0,30.4826,30.5049,30.4751,30.4826,305371.0
2018-08-07 15:20:00,40.94,40.94,40.89,40.91,335824.0,30.49,30.49,30.4528,30.4677,335824.0
2018-08-07 15:30:00,40.9,40.93,40.89,40.91,380620.0,30.4602,30.4826,30.4528,30.4677,380620.0
2018-08-07 15:40:00,40.91,40.91,40.82,40.84,585048.0,30.4677,30.4677,30.4007,30.4156,585048.0
2018-08-07 15:50:00,40.85,40.87,40.83,40.86,1100741.0,30.423,30.4379,30.4081,30.4305,1100741.0
2018-08-08 09:30:00,40.71,41.03,40.58,41.02,1342226.0,30.3187,30.5571,30.2219,30.5496,1342226.0
2018-08-08 09:40:00,41.02,41.1,40.97,41.02,545819.0,30.5496,30.6092,30.5124,30.5496,545819.0
2018-08-08 09:50:00,41.02,41.06,41.0,41.01,379296.0,30.5496,30.5794,30.5347,30.5422,379296.0
2018-08-08 10:00:00,41.01,41.01,40.9,40.95,505262.0,30.5422,30.5422,30.4602,30.4975,505262.0
2018-08-08 10:10:00,40.95,41.01,40.91,40.98,393298.0,30.4975,30.5422,30.4677,30.5198,393298.0
2018-08-08 10:20:00,40.98,41.13,40.98,41.13,552311.0,30.5198,30.6315,30.5198,30.6315,552311.0
2018-08-08 10:30:00,41.12,41.19,41.11,41.19,476149.0,30.6241,30.6762,30.6166,30.6762,476149.0
2018-08-08 10:40:00,41.18,41.27,41.17,41.19,824971.0,30.6688,30.7358,30.6613,30.6762,824971.0
2018-08-08 10:50:00,41.2,41.35,41.2,41.33,567785.0,30.6837,30.7954,30.6837,30.7805,567785.0
2018-08-08 11:00:00,41.33,41.35,41.29,41.31,563950.0,30.7805,30.7954,30.7507,30.7656,563950.0
2018-08-08 11:10:00,41.32,41.34,41.27,41.29,488135.0,30.773,30.7879,30.7358,30.7507,488135.0
2018-08-08 11:20:00,41.29,41.34,41.26,41.34,471415.0,30.7507,30.7879,30.7284,30.7879,471415.0
2018-08-08 11:30:00,41.34,41.39,41.32,41.38,740749.0,30.7879,30.8252,30.773,30.8177,740749.0
2018-08-08 11:40:00,41.37,41.39,41.34,41.37,358102.0,30.8103,30.8252,30.7879,30.8103,358102.0
2018-08-08 11:50:00,41.37,41.37,41.33,41.34,400457.0,30.8103,30.8103,30.7805,30.7879,400457.0
2018-08-08 12:00:00,41.34,41.37,41.33,41.37,580916.0,30.7879,30.8103,30.7805,30.8103,580916.0
2018-08-08 12:10:00,41.37,41.4,41.36,41.39,235155.0,30.8103,30.8326,30.8028,30.8252,235155.0
2018-08-08 12:20:00,41.38,41.39,41.35,41.36,243487.0,30.8177,30.8252,30.7954,30.8028,243487.0
2018-08-08 12:30:00,41.36,41.4,41.35,41.4,199482.0,30.8028,30.8326,30.7954,30.8326,199482.0
2018-08-08 12:40:00,41.4,41.43,41.38,41.43,330260.0,30.8326,30.855,30.8177,30.855,330260.0
2018-08-08 12:50:00,41.43,41.51,41.42,41.51,470401.0,30.855,30.9145,30.8475,30.9145,470401.0
2018-08-08 13:00:00,41.51,41.53,41.42,41.46,485703.0,30.9145,30.9294,30.8475,30.8773,485703.0
2018-08-08 13:10:00,41.46,41.5,41.45,41.5,250814.0,30.8773,30.9071,30.8699,30.9071,250814.0
2018-08-08 13:20:00,41.5,41.57,41.49,41.56,337289.0,30.9071,30.9592,30.8996,30.9518,337289.0
2018-08-08 13:30:00,41.56,41.59,41.55,41.56,598532.0,30.9518,30.9741,30.9443,30.9518,598532.0
2018-08-08 13:40:00,41.56,41.58,41.5,41.5,384201.0,30.9518,30.9667,30.9071,30.9071,384201.0
2018-08-08 13:50:00,41.51,41.57,41.5,41.54,369193.0,30.9145,30.9592,30.9071,30.9369,369193.0
2018-08-08 14:00:00,41.54,41.57,41.52,41.57,296428.0,30.9369,30.9592,30.922,30.9592,296428.0
2018-08-08 14:10:00,41.57,41.63,41.56,41.62,389754.0,30.9592,31.0039,30.9518,30.9965,389754.0
2018-08-08 14:20:00,41.63,41.64,41.55,41.55,396976.0,31.0039,31.0114,30.9443,30.9443,396976.0
2018-08-08 14:30:00,41.55,41.56,41.49,41.5,252943.0,30.9443,30.9518,30.8996,30.9071,252943.0
2018-08-08 14:40:00,41.5,41.52,41.49,41.5,265807.0,30.9071,30.922,30.8996,30.9071,265807.0
2018-08-08 14:50:00,41.5,41.52,41.49,41.51,221256.0,30.9071,30.922,30.8996,30.9145,221256.0
2018-08-08 15:00:00,41.51,41.51,41.47,41.48,411256.0,30.9145,30.9145,30.8848,30.8922,411256.0
2018-08-08 15:10:00,41.48,41.48,41.44,41.46,595321.0,30.8922,30.8922,30.8624,30.8773,595321.0
2018-08-08 15:20:00,41.46,41.48,41.45,41.48,349541.0,30.8773,30.8922,30.8699,30.8922,349541.0
2018-08-08 15:30:00,41.48,41.6,41.47,41.56,884907.0,30.8922,30.9816,30.8848,30.9518,884907.0
2018-08-08 15:40:00,41.57,41.57,41.46,41.47,802377.0,30.9592,30.9592,30.8773,30.8848,802377.0
2018-08-08 15:50:00,41.47,41.52,41.41,41.43,1689402.0,30.8848,30.922,30.8401,30.855,1689402.0
2018-08-09 09:30:00,41.3,41.37,41.1,41.18,1038598.0,30.7581,30.8103,30.6092,30.6688,1038598.0
2018-08-09 09:40:00,41.18,41.25,41.06,41.12,471394.0,30.6688,30.7209,30.5794,30.6241,471394.0
2018-08-09 09:50:00,41.13,41.19,41.02,41.16,578078.0,30.6315,30.6762,30.5496,30.6539,578078.0
2018-08-09 10:00:00,41.16,41.22,41.09,41.1,324523.0,30.6539,30.6986,30.6017,30.6092,324523.0
2018-08-09 10:10:00,41.1,41.17,41.1,41.14,321901.0,30.6092,30.6613,30.6092,30.639,321901.0
2018-08-09 10:20:00,41.14,41.14,41.06,41.06,291103.0,30.639,30.639,30.5794,30.5794,291103.0
2018-08-09 10:30:00,41.06,41.15,41.06,41.13,369476.0,30.5794,30.6464,30.5794,30.6315,369476.0
2018-08-09 10:40:00,41.12,41.13,41.09,41.09,600521.0,30.6241,30.6315,30.6017,30.6017,600521.0
2018-08-09 10:50:00,41.09,41.13,41.04,41.13,632524.0,30.6017,30.6315,30.5645,30.6315,632524.0
2018-08-09 11:00:00,41.13,41.15,41.1,41.1,287475.0,30.6315,30.6464,30.6092,30.6092,287475.0
2018-08-09 11:10:00,41.11,41.17,41.1,41.11,291606.0,30.6166,30.6613,30.6092,30.6166,291606.0
2018-08-09 11:20:00,41.1,41.12,41.03,41.05,372910.0,30.6092,30.6241,30.5571,30.572,372910.0
2018-08-09 11:30:00,41.06,41.1,41.0,41.01,335964.0,30.5794,30.6092,30.5347,30.5422,335964.0
2018-08-09 11:40:00,41.01,41.06,40.97,40.97,528977.0,30.5422,30.5794,30.5124,30.5124,528977.0
2018-08-09 11:50:00,40.97,40.98,40.84,40.85,505095.0,30.5124,30.5198,30.4156,30.423,505095.0
2018-08-09 12:00:00,40.85,40.91,40.85,40.86,358155.0,30.423,30.4677,30.423,30.4305,358155.0
2018-08-09 12:10:00,40.85,40.92,40.84,40.88,415806.0,30.423,30.4751,30.4156,30.4454,415806.0
2018-08-09 12:20:00,40.88,40.92,40.87,40.91,264290.0,30.4454,30.4751,30.4379,30.4677,264290.0
2018-08-09 12:30:00,40.91,40.95,40.87,40.88,289886.0,30.4677,30.4975,30.4379,30.4454,289886.0
2018-08-09 12:40:00,40.88,40.9,40.81,40.85,304723.0,30.4454,30.4602,30.3932,30.423,304723.0
2018-08-09 12:50:00,40.85,40.87,40.84,40.85,201596.0,30.423,30.4379,30.4156,30.423,201596.0
2018-08-09 13:00:00,40.86,40.92,40.85,40.87,327738.0,30.4305,30.4751,30.423,30.4379,327738.0
2018-08-09 13:10:00,40.86,40.87,40.84,40.86,179024.0,30.4305,30.4379,30.4156,30.4305,179024.0
2018-08-09 13:20:00,40.87,40.87,40.84,40.85,222628.0,30.4379,30.4379,30.4156,30.423,222628.0
2018-08-09 13:30:00,40.86,40.89,40.84,40.87,299277.0,30.4305,30.4528,30.4156,30.4379,299277.0
2018-08-09 13:40:00,40.87,40.9,40.81,40.81,159879.0,30.4379,30.4602,30.3932,30.3932,159879.0
2018-08-09 13:50:00,40.82,40.91,40.81,40.9,358268.0,30.4007,30.4677,30.3932,30.4602,358268.0
2018-08-09 14:00:00,40.9,40.91,40.87,40.88,452174.0,30.4602,30.4677,30.4379,30.4454,452174.0
2018-08-09 14:10:00,40.89,40.89,40.87,40.88,171733.0,30.4528,30.4528,30.4379,30.4454,171733.0
2018-08-09 14:20:00,40.89,40.98,40.88,40.96,249671.0,30.4528,30.5198,30.4454,30.5049,249671.0
2018-08-09 14:30:00,40.97,41.04,40.96,41.04,368112.0,30.5124,30.5645,30.5049,30.5645,368112.0
2018-08-09 14:40:00,41.04,41.07,41.0,41.01,317264.0,30.5645,30.5869,30.5347,30.5422,317264.0
2018-08-09 14:50:00,41.01,41.05,40.99,41.03,335069.0,30.5422,30.572,30.5273,30.5571,335069.0
2018-08-09 15:00:00,41.03,41.07,40.99,41.01,282319.0,30.5571,30.5869,30.5273,30.5422,282319.0
2018-08-09 15:10:00,41.01,41.06,41.0,41.02,303206.0,30.5422,30.5794,30.5347,30.5496,303206.0
2018-08-09 15:20:00,41.02,41.05,41.0,41.04,331293.0,30.5496,30.572,30.5347,30.5645,331293.0
2018-08-09 15:30:00,41.04,41.09,41.01,41.08,501684.0,30.5645,30.6017,30.5422,30.5943,501684.0
2018-08-09 15:40:00,41.08,41.09,41.0,41.02,695679.0,30.5943,30.6017,30.5347,30.5496,695679.0
2018-08-09 15:50:00,41.02,41.04,40.96,41.01,1272144.0,30.5496,30.5645,30.5049,30.5422,1272144.0
2018-08-10 09:30:00,40.81,41.13,40.79,41.07,749048.0,30.3932,30.6315,30.3783,30.5869,749048.0
2018-08-10 09:40:00,41.07,41.31,41.07,41.18,417279.0,30.5869,30.7656,30.5869,30.6688,417279.0
2018-08-10 09:50:00,41.18,41.29,41.07,41.09,413262.0,30.6688,30.7507,30.5869,30.6017,413262.0
2018-08-10 10:00:00,41.08,41.11,41.07,41.07,412266.0,30.5943,30.6166,30.5869,30.5869,412266.0
2018-08-10 10:10:00,41.08,41.11,41.0,41.09,365249.0,30.5943,30.6166,30.5347,30.6017,365249.0
2018-08-10 10:20:00,41.08,41.12,41.03,41.12,226337.0,30.5943,30.6241,30.5571,30.6241,226337.0
2018-08-10 10:30:00,41.12,41.13,41.01,41.01,304999.0,30.6241,30.6315,30.5422,30.5422,304999.0
2018-08-10 10:40:00,41.01,41.07,40.94,40.96,379813.0,30.5422,30.5869,30.49,30.5049,379813.0
2018-08-10 10:50:00,40.95,41.01,40.94,40.98,262409.0,30.4975,30.5422,30.49,30.5198,262409.0
2018-08-10 11:00:00,40.99,41.04,40.95,40.96,249063.0,30.5273,30.5645,30.4975,30.5049,249063.0
2018-08-10 11:10:00,40.95,40.97,40.92,40.95,176733.0,30.4975,30.5124,30.4751,30.4975,176733.0
2018-08-10 11:20:00,40.95,40.99,40.92,40.93,191352.0,30.4975,30.5273,30.4751,30.4826,191352.0
2018-08-10 11:30:00,40.94,40.98,40.94,40.95,140649.0,30.49,30.5198,30.49,30.4975,140649.0
2018-08-10 11:40:00,40.95,41.0,40.94,40.99,223241.0,30.4975,30.5347,30.49,30.5273,223241.0
2018-08-10 11:50:00,40.98,40.98,40.87,40.87,451649.0,30.5198,30.5198,30.4379,30.4379,451649.0
2018-08-10 12:00:00,40.88,40.9,40.84,40.86,296159.0,30.4454,30.4602,30.4156,30.4305,296159.0
2018-08-10 12:10:00,40.86,40.88,40.85,40.85,150659.0,30.4305,30.4454,30.423,30.423,150659.0
2018-08-10 12:20:00,40.85,40.86,40.8,40.84,235717.0,30.423,30.4305,30.3858,30.4156,235717.0
2018-08-10 12:30:00,40.84,40.86,40.82,40.83,166985.0,30.4156,30.4305,30.4007,30.4081,166985.0
2018-08-10 12:40:00,40.83,40.87,40.82,40.85,205495.0,30.4081,30.4379,30.4007,30.423,205495.0
2018-08-10 12:50:00,40.84,40.9,40.84,40.9,120846.0,30.4156,30.4602,30.4156,30.4602,120846.0
2018-08-10 13:00:00,40.89,40.91,40.87,40.91,197792.0,30.4528,30.4677,30.4379,30.4677,197792.0
2018-08-10 13:10:00,40.91,40.94,40.86,40.88,153725.0,30.4677,30.49,30.4305,30.4454,153725.0
2018-08-10 13:20:00,40.87,40.88,40.86,40.87,162866.0,30.4379,30.4454,30.4305,30.4379,162866.0
2018-08-10 13:30:00,40.88,40.88,40.82,40.82,173620.0,30.4454,30.4454,30.4007,30.4007,173620.0
2018-08-10 13:40:00,40.81,40.83,40.79,40.8,178095.0,30.3932,30.4081,30.3783,30.3858,178095.0
2018-08-10 13:50:00,40.8,40.82,40.78,40.8,146410.0,30.3858,30.4007,30.3709,30.3858,146410.0
2018-08-10 14:00:00,40.79,40.83,40.79,40.8,279311.0,30.3783,30.4081,30.3783,30.3858,279311.0
2018-08-10 14:10:00,40.8,40.82,40.8,40.82,147257.0,30.3858,30.4007,30.3858,30.4007,147257.0
2018-08-10 14:20:00,40.82,40.82,40.71,40.71,279762.0,30.4007,30.4007,30.3187,30.3187,279762.0
2018-08-10 14:30:00,40.71,40.78,40.7,40.77,314258.0,30.3187,30.3709,30.3113,30.3634,314258.0
2018-08-10 14:40:00,40.77,40.84,40.75,40.81,224446.0,30.3634,30.4156,30.3485,30.3932,224446.0
2018-08-10 14:50:00,40.81,40.83,40.79,40.81,287464.0,30.3932,30.4081,30.3783,30.3932,287464.0
2018-08-10 15:00:00,40.8,40.81,40.75,40.78,276887.0,30.3858,30.3932,30.3485,30.3709,276887.0
2018-08-10 15:10:00,40.78,40.85,40.76,40.83,363126.0,30.3709,30.423,30.356,30.4081,363126.0
2018-08-10 15:20:00,40.83,40.94,40.82,40.92,411396.0,30.4081,30.49,30.4007,30.4751,411396.0
2018-08-10 15:30:00,40.92,40.96,40.89,40.94,271965.0,30.4751,30.5049,30.4528,30.49,271965.0
2018-08-10 15:40:00,40.94,40.95,40.89,40.9,549490.0,30.49,30.4975,30.4528,30.4602,549490.0
2018-08-10 15:50:00,40.89,40.98,40.89,40.93,1000443.0,30.4528,30.5198,30.4528,30.4826,1000443.0
2018-08-13 09:30:00,40.95,41.21,40.95,41.18,933653.0,30.4975,30.6911,30.4975,30.6688,933653.0
2018-08-13 09:40:00,41.18,41.2,41.09,41.17,373626.0,30.6688,30.6837,30.6017,30.6613,373626.0
2018-08-13 09:50:00,41.17,41.19,41.11,41.15,323898.0,30.6613,30.6762,30.6166,30.6464,323898.0
2018-08-13 10:00:00,41.15,41.15,41.04,41.09,395484.0,30.6464,30.6464,30.5645,30.6017,395484.0
2018-08-13 10:10:00,41.09,41.11,40.99,41.09,335183.0,30.6017,30.6166,30.5273,30.6017,335183.0
2018-08-13 10:20:00,41.09,41.11,41.06,41.09,274394.0,30.6017,30.6166,30.5794,30.6017,274394.0
2018-08-13 10:30:00,41.08,41.1,41.04,41.07,256238.0,30.5943,30.6092,30.5645,30.5869,256238.0
2018-08-13 10:40:00,41.07,41.08,40.95,40.98,425182.0,30.5869,30.5943,30.4975,30.5198,425182.0
2018-08-13 10:50:00,40.98,41.01,40.92,40.97,346139.0,30.5198,30.5422,30.4751,30.5124,346139.0
2018-08-13 11:00:00,40.98,41.04,40.97,41.0,222716.0,30.5198,30.5645,30.5124,30.5347,222716.0
2018-08-13 11:10:00,40.99,41.01,40.94,40.96,290147.0,30.5273,30.5422,30.49,30.5049,290147.0
2018-08-13 11:20:00,40.96,40.97,40.93,40.94,230819.0,30.5049,30.5124,30.4826,30.49,230819.0
2018-08-13 11:30:00,40.94,40.95,40.88,40.89,267718.0,30.49,30.4975,30.4454,30.4528,267718.0
2018-08-13 11:40:00,40.89,40.94,40.87,40.94,799853.0,30.4528,30.49,30.4379,30.49,799853.0
2018-08-13 11:50:00,40.93,40.96,40.91,40.91,419499.0,30.4826,30.5049,30.4677,30.4677,419499.0
2018-08-13 12:00:00,40.91,40.94,40.89,40.9,186415.0,30.4677,30.49,30.4528,30.4602,186415.0
2018-08-13 12:10:00,40.9,40.94,40.9,40.91,125546.0,30.4602,30.49,30.4602,30.4677,125546.0
2018-08-13 12:20:00,40.91,40.96,40.9,40.94,172450.0,30.4677,30.5049,30.4602,30.49,172450.0
2018-08-13 12:30:00,40.94,40.95,40.9,40.94,147128.0,30.49,30.4975,30.4602,30.49,147128.0
2018-08-13 12:40:00,40.94,40.95,40.91,40.91,118299.0,30.49,30.4975,30.4677,30.4677,118299.0
2018-08-13 12:50:00,40.91,40.95,40.9,40.91,184431.0,30.4677,30.4975,30.4602,30.4677,184431.0
2018-08-13 13:00:00,40.91,40.92,40.87,40.9,160835.0,30.4677,30.4751,30.4379,30.4602,160835.0
2018-08-13 13:10:00,40.9,40.97,40.89,40.95,273621.0,30.4602,30.5124,30.4528,30.4975,273621.0
2018-08-13 13:20:00,40.95,40.97,40.94,40.94,231963.0,30.4975,30.5124,30.49,30.49,231963.0
2018-08-13 13:30:00,40.95,40.98,40.94,40.96,180308.0,30.4975,30.5198,30.49,30.5049,180308.0
2018-08-13 13:40:00,40.97,40.98,40.94,40.94,308676.0,30.5124,30.5198,30.49,30.49,308676.0
2018-08-13 13:50:00,40.95,41.02,40.93,40.99,356920.0,30.4975,30.5496,30.4826,30.5273,356920.0
2018-08-13 14:00:00,40.99,41.05,40.98,41.02,189615.0,30.5273,30.572,30.5198,30.5496,189615.0
2018-08-13 14:10:00,41.02,41.04,40.97,40.97,221274.0,30.5496,30.5645,30.5124,30.5124,221274.0
2018-08-13 14:20:00,40.98,41.01,40.96,40.99,214440.0,30.5198,30.5422,30.5049,30.5273,214440.0
2018-08-13 14:30:00,41.0,41.03,40.94,40.96,799602.0,30.5347,30.5571,30.49,30.5049,799602.0
2018-08-13 14:40:00,40.96,40.98,40.95,40.96,158744.0,30.5049,30.5198,30.4975,30.5049,158744.0
2018-08-13 14:50:00,40.95,40.97,40.91,40.93,317827.0,30.4975,30.5124,30.4677,30.4826,317827.0
2018-08-13 15:00:00,40.92,40.92,40.87,40.88,363928.0,30.4751,30.4751,30.4379,30.4454,363928.0
2018-08-13 15:10:00,40.88,40.94,40.87,40.9,373754.0,30.4454,30.49,30.4379,30.4602,373754.0
2018-08-13 15:20:00,40.91,40.93,40.89,40.89,171659.0,30.4677,30.4826,30.4528,30.4528,171659.0
2018-08-13 15:30:00,40.89,40.94,40.87,40.93,373064.0,30.4528,30.49,30.4379,30.4826,373064.0
2018-08-13 15:40:00,40.92,40.96,40.84,40.84,1053492.0,30.4751,30.5049,30.4156,30.4156,1053492.0
2018-08-13 15:50:00,40.84,40.89,40.81,40.82,1476562.0,30.4156,30.4528,30.3932,30.4007,1476562.0
2018-08-14 09:30:00,40.84,40.98,40.84,40.96,984597.0,30.4156,30.5198,30.4156,30.5049,984597.0
2018-08-14 09:40:00,40.96,41.04,40.93,41.0,543869.0,30.5049,30.5645,30.4826,30.5347,543869.0
2018-08-14 09:50:00,40.99,41.01,40.91,40.91,245472.0,30.5273,30.5422,30.4677,30.4677,245472.0
2018-08-14 10:00:00,40.92,40.92,40.78,40.8,412218.0,30.4751,30.4751,30.3709,30.3858,412218.0
2018-08-14 10:10:00,40.79,40.82,40.73,40.75,499537.0,30.3783,30.4007,30.3336,30.3485,499537.0
2018-08-14 10:20:00,40.76,40.79,40.75,40.76,354460.0,30.356,30.3783,30.3485,30.356,354460.0
2018-08-14 10:30:00,40.77,40.85,40.74,40.8,411129.0,30.3634,30.423,30.3411,30.3858,411129.0
2018-08-14 10:40:00,40.8,40.83,40.79,40.82,344301.0,30.3858,30.4081,30.3783,30.4007,344301.0
2018-08-14 10:50:00,40.82,40.82,40.75,40.75,520962.0,30.4007,30.4007,30.3485,30.3485,520962.0
2018-08-14 11:00:00,40.76,40.76,40.66,40.68,621139.0,30.356,30.356,30.2815,30.2964,621139.0
2018-08-14 11:10:00,40.67,40.68,40.61,40.62,369281.0,30.289,30.2964,30.2443,30.2517,369281.0
2018-08-14 11:20:00,40.62,40.68,40.61,40.64,412965.0,30.2517,30.2964,30.2443,30.2666,412965.0
2018-08-14 11:30:00,40.65,40.66,40.57,40.58,457561.0,30.2741,30.2815,30.2145,30.2219,457561.0
2018-08-14 11:40:00,40.58,40.63,40.58,40.58,457412.0,30.2219,30.2592,30.2219,30.2219,457412.0
2018-08-14 11:50:00,40.59,40.59,40.54,40.55,311606.0,30.2294,30.2294,30.1921,30.1996,311606.0
2018-08-14 12:00:00,40.56,40.62,40.55,40.62,481344.0,30.207,30.2517,30.1996,30.2517,481344.0
2018-08-14 12:10:00,40.61,40.67,40.61,40.64,268545.0,30.2443,30.289,30.2443,30.2666,268545.0
2018-08-14 12:20:00,40.63,40.64,40.6,40.61,178443.0,30.2592,30.2666,30.2368,30.2443,178443.0
2018-08-14 12:30:00,40.61,40.67,40.6,40.66,185683.0,30.2443,30.289,30.2368,30.2815,185683.0
2018-08-14 12:40:00,40.66,40.69,40.63,40.64,187672.0,30.2815,30.3038,30.2592,30.2666,187672.0
2018-08-14 12:50:00,40.64,40.66,40.63,40.63,203228.0,30.2666,30.2815,30.2592,30.2592,203228.0
2018-08-14 13:00:00,40.64,40.7,40.63,40.69,208222.0,30.2666,30.3113,30.2592,30.3038,208222.0
2018-08-14 13:10:00,40.69,40.72,40.68,40.69,135759.0,30.3038,30.3262,30.2964,30.3038,135759.0
2018-08-14 13:20:00,40.69,40.7,40.67,40.69,228427.0,30.3038,30.3113,30.289,30.3038,228427.0
2018-08-14 13:30:00,40.69,40.69,40.67,40.68,107491.0,30.3038,30.3038,30.289,30.2964,107491.0
2018-08-14 13:40:00,40.69,40.7,40.66,40.68,151655.0,30.3038,30.3113,30.2815,30.2964,151655.0
2018-08-14 13:50:00,40.68,40.7,40.64,40.69,173230.0,30.2964,30.3113,30.2666,30.3038,173230.0
2018-08-14 14:00:00,40.7,40.72,40.68,40.72,134784.0,30.3113,30.3262,30.2964,30.3262,134784.0
2018-08-14 14:10:00,40.72,40.77,40.71,40.76,191904.0,30.3262,30.3634,30.3187,30.356,191904.0
2018-08-14 14:20:00,40.76,40.76,40.71,40.75,212239.0,30.356,30.356,30.3187,30.3485,212239.0
2018-08-14 14:30:00,40.74,40.75,40.73,40.73,204215.0,30.3411,30.3485,30.3336,30.3336,204215.0
2018-08-14 14:40:00,40.73,40.81,40.73,40.79,237011.0,30.3336,30.3932,30.3336,30.3783,237011.0
2018-08-14 14:50:00,40.78,40.84,40.77,40.82,161506.0,30.3709,30.4156,30.3634,30.4007,161506.0
2018-08-14 15:00:00,40.82,40.84,40.8,40.8,220214.0,30.4007,30.4156,30.3858,30.3858,220214.0
2018-08-14 15:10:00,40.81,40.82,40.79,40.82,187857.0,30.3932,30.4007,30.3783,30.4007,187857.0
2018-08-14 15:20:00,40.82,40.82,40.79,40.8,202154.0,30.4007,30.4007,30.3783,30.3858,202154.0
2018-08-14 15:30:00,40.8,40.83,40.79,40.79,215666.0,30.3858,30.4081,30.3783,30.3783,215666.0
2018-08-14 15:40:00,40.79,40.79,40.73,40.73,419756.0,30.3783,30.3783,30.3336,30.3336,419756.0
2018-08-14 15:50:00,40.74,40.75,40.68,40.72,1004989.0,30.3411,30.3485,30.2964,30.3262,1004989.0
2018-08-15 09:30:00,40.8,40.92,40.65,40.9,779341.0,30.3858,30.4751,30.2741,30.4602,779341.0
2018-08-15 09:40:00,40.91,40.99,40.78,40.8,478402.0,30.4677,30.5273,30.3709,30.3858,478402.0
2018-08-15 09:50:00,40.79,40.85,40.71,40.82,467428.0,30.3783,30.423,30.3187,30.4007,467428.0
2018-08-15 10:00:00,40.83,40.87,40.77,40.87,348222.0,30.4081,30.4379,30.3634,30.4379,348222.0
2018-08-15 10:10:00,40.86,40.93,40.82,40.89,373625.0,30.4305,30.4826,30.4007,30.4528,373625.0
2018-08-15 10:20:00,40.89,41.0,40.89,40.98,349258.0,30.4528,30.5347,30.4528,30.5198,349258.0
2018-08-15 10:30:00,40.98,41.08,40.96,41.0,868428.0,30.5198,30.5943,30.5049,30.5347,868428.0
2018-08-15 10:40:00,41.0,41.04,40.95,40.98,617025.0,30.5347,30.5645,30.4975,30.5198,617025.0
2018-08-15 10:50:00,40.98,41.05,40.97,41.05,639237.0,30.5198,30.572,30.5124,30.572,639237.0
2018-08-15 11:00:00,41.05,41.09,40.99,41.06,605236.0,30.572,30.6017,30.5273,30.5794,605236.0
2018-08-15 11:10:00,41.05,41.08,41.02,41.05,358073.0,30.572,30.5943,30.5496,30.572,358073.0
2018-08-15 11:20:00,41.05,41.09,41.02,41.02,456088.0,30.572,30.6017,30.5496,30.5496,456088.0
2018-08-15 11:30:00,41.02,41.04,40.97,40.97,284925.0,30.5496,30.5645,30.5124,30.5124,284925.0
2018-08-15 11:40:00,40.97,41.0,40.95,40.98,263766.0,30.5124,30.5347,30.4975,30.5198,263766.0
2018-08-15 11:50:00,40.99,41.01,40.94,40.95,228723.0,30.5273,30.5422,30.49,30.4975,228723.0
2018-08-15 12:00:00,40.95,41.07,40.95,41.05,280109.0,30.4975,30.5869,30.4975,30.572,280109.0
2018-08-15 12:10:00,41.05,41.1,41.02,41.08,203263.0,30.572,30.6092,30.5496,30.5943,203263.0
2018-08-15 12:20:00,41.08,41.1,41.05,41.08,207029.0,30.5943,30.6092,30.572,30.5943,207029.0
2018-08-15 12:30:00,41.08,41.1,41.04,41.09,211240.0,30.5943,30.6092,30.5645,30.6017,211240.0
2018-08-15 12:40:00,41.08,41.1,41.03,41.06,619406.0,30.5943,30.6092,30.5571,30.5794,619406.0
2018-08-15 12:50:00,41.06,41.12,41.04,41.12,333020.0,30.5794,30.6241,30.5645,30.6241,333020.0
2018-08-15 13:00:00,41.12,41.13,41.08,41.09,317844.0,30.6241,30.6315,30.5943,30.6017,317844.0
2018-08-15 13:10:00,41.09,41.11,41.08,41.09,206642.0,30.6017,30.6166,30.5943,30.6017,206642.0
2018-08-15 13:20:00,41.08,41.1,41.04,41.1,316844.0,30.5943,30.6092,30.5645,30.6092,316844.0
2018-08-15 13:30:00,41.09,41.1,41.02,41.05,249183.0,30.6017,30.6092,30.5496,30.572,249183.0
2018-08-15 13:40:00,41.05,41.08,41.03,41.08,388681.0,30.572,30.5943,30.5571,30.5943,388681.0
2018-08-15 13:50:00,41.08,41.16,41.07,41.14,510606.0,30.5943,30.6539,30.5869,30.639,510606.0
2018-08-15 14:00:00,41.14,41.14,41.09,41.11,335052.0,30.639,30.639,30.6017,30.6166,335052.0
2018-08-15 14:10:00,41.11,41.19,41.1,41.19,462394.0,30.6166,30.6762,30.6092,30.6762,462394.0
2018-08-15 14:20:00,41.19,41.22,41.14,41.16,564303.0,30.6762,30.6986,30.639,30.6539,564303.0
2018-08-15 14:30:00,41.16,41.21,41.15,41.19,310726.0,30.6539,30.6911,30.6464,30.6762,310726.0
2018-08-15 14:40:00,41.19,41.2,41.12,41.13,425406.0,30.6762,30.6837,30.6241,30.6315,425406.0
2018-08-15 14:50:00,41.12,41.16,41.08,41.15,283556.0,30.6241,30.6539,30.5943,30.6464,283556.0
2018-08-15 15:00:00,41.15,41.21,41.14,41.16,296851.0,30.6464,30.6911,30.639,30.6539,296851.0
2018-08-15 15:10:00,41.16,41.18,41.13,41.17,337946.0,30.6539,30.6688,30.6315,30.6613,337946.0
2018-08-15 15:20:00,41.16,41.19,41.12,41.14,410142.0,30.6539,30.6762,30.6241,30.639,410142.0
2018-08-15 15:30:00,41.14,41.19,41.13,41.16,639345.0,30.639,30.6762,30.6315,30.6539,639345.0
2018-08-15 15:40:00,41.16,41.24,41.14,41.22,720442.0,30.6539,30.7135,30.639,30.6986,720442.0
2018-08-15 15:50:00,41.21,41.23,41.15,41.16,1291857.0,30.6911,30.706,30.6464,30.6539,1291857.0
2018-08-16 09:30:00,41.23,41.24,41.07,41.1,676339.0,30.706,30.7135,30.5869,30.6092,676339.0
2018-08-16 09:40:00,41.1,41.21,41.1,41.19,292821.0,30.6092,30.6911,30.6092,30.6762,292821.0
2018-08-16 09:50:00,41.19,41.25,41.18,41.22,319276.0,30.6762,30.7209,30.6688,30.6986,319276.0
2018-08-16 10:00:00,41.22,41.22,41.08,41.09,408894.0,30.6986,30.6986,30.5943,30.6017,408894.0
2018-08-16 10:10:00,41.1,41.16,41.07,41.16,306609.0,30.6092,30.6539,30.5869,30.6539,306609.0
2018-08-16 10:20:00,41.15,41.23,41.14,41.22,211368.0,30.6464,30.706,30.639,30.6986,211368.0
2018-08-16 10:30:00,41.22,41.24,41.2,41.22,205197.0,30.6986,30.7135,30.6837,30.6986,205197.0
2018-08-16 10:40:00,41.22,41.25,41.19,41.24,233895.0,30.6986,30.7209,30.6762,30.7135,233895.0
2018-08-16 10:50:00,41.25,41.26,41.21,41.23,234674.0,30.7209,30.7284,30.6911,30.706,234674.0
2018-08-16 11:00:00,41.23,41.25,41.22,41.23,252749.0,30.706,30.7209,30.6986,30.706,252749.0
2018-08-16 11:10:00,41.23,41.24,41.21,41.22,249661.0,30.706,30.7135,30.6911,30.6986,249661.0
2018-08-16 11:20:00,41.22,41.23,41.19,41.23,200712.0,30.6986,30.706,30.6762,30.706,200712.0
2018-08-16 11:30:00,41.23,41.24,41.18,41.19,272595.0,30.706,30.7135,30.6688,30.6762,272595.0
2018-08-16 11:40:00,41.18,41.21,41.18,41.19,239119.0,30.6688,30.6911,30.6688,30.6762,239119.0
2018-08-16 11:50:00,41.19,41.24,41.19,41.23,208303.0,30.6762,30.7135,30.6762,30.706,208303.0
2018-08-16 12:00:00,41.23,41.34,41.21,41.34,647139.0,30.706,30.7879,30.6911,30.7879,647139.0
2018-08-16 12:10:00,41.34,41.35,41.27,41.32,514428.0,30.7879,30.7954,30.7358,30.773,514428.0
2018-08-16 12:20:00,41.32,41.32,41.26,41.28,249760.0,30.773,30.773,30.7284,30.7433,249760.0
2018-08-16 12:30:00,41.27,41.29,41.25,41.27,203545.0,30.7358,30.7507,30.7209,30.7358,203545.0
2018-08-16 12:40:00,41.27,41.29,41.23,41.26,288958.0,30.7358,30.7507,30.706,30.7284,288958.0
2018-08-16 12:50:00,41.26,41.27,41.2,41.21,282638.0,30.7284,30.7358,30.6837,30.6911,282638.0
2018-08-16 13:00:00,41.21,41.24,41.19,41.21,206647.0,30.6911,30.7135,30.6762,30.6911,206647.0
2018-08-16 13:10:00,41.22,41.24,41.21,41.23,137250.0,30.6986,30.7135,30.6911,30.706,137250.0
2018-08-16 13:20:00,41.23,41.28,41.23,41.25,270083.0,30.706,30.7433,30.706,30.7209,270083.0
2018-08-16 13:30:00,41.25,41.32,41.24,41.31,295789.0,30.7209,30.773,30.7135,30.7656,295789.0
2018-08-16 13:40:00,41.31,41.33,41.27,41.27,173247.0,30.7656,30.7805,30.7358,30.7358,173247.0
2018-08-16 13:50:00,41.27,41.34,41.26,41.3,351613.0,30.7358,30.7879,30.7284,30.7581,351613.0
2018-08-16 14:00:00,41.29,41.31,41.27,41.3,217765.0,30.7507,30.7656,30.7358,30.7581,217765.0
2018-08-16 14:10:00,41.3,41.35,41.3,41.34,237315.0,30.7581,30.7954,30.7581,30.7879,237315.0
2018-08-16 14:20:00,41.34,41.42,41.34,41.37,350442.0,30.7879,30.8475,30.7879,30.8103,350442.0
2018-08-16 14:30:00,41.37,41.39,41.34,41.36,237147.0,30.8103,30.8252,30.7879,30.8028,237147.0
2018-08-16 14:40:00,41.36,41.44,41.35,41.44,230456.0,30.8028,30.8624,30.7954,30.8624,230456.0
2018-08-16 14:50:00,41.44,41.44,41.39,41.39,186426.0,30.8624,30.8624,30.8252,30.8252,186426.0
2018-08-16 15:00:00,41.39,41.41,41.37,41.38,286548.0,30.8252,30.8401,30.8103,30.8177,286548.0
2018-08-16 15:10:00,41.38,41.45,41.37,41.42,226137.0,30.8177,30.8699,30.8103,30.8475,226137.0
2018-08-16 15:20:00,41.42,41.45,41.39,41.44,279233.0,30.8475,30.8699,30.8252,30.8624,279233.0
2018-08-16 15:30:00,41.44,41.47,41.4,41.41,322023.0,30.8624,30.8848,30.8326,30.8401,322023.0
2018-08-16 15:40:00,41.41,41.43,41.36,41.38,603042.0,30.8401,30.855,30.8028,30.8177,603042.0
2018-08-16 15:50:00,41.38,41.45,41.35,41.43,1462496.0,30.8177,30.8699,30.7954,30.855,1462496.0
2018-08-17 09:30:00,41.47,41.6,41.47,41.59,1330343.0,30.8848,30.9816,30.8848,30.9741,1330343.0
2018-08-17 09:40:00,41.59,41.65,41.57,41.62,457890.0,30.9741,31.0188,30.9592,30.9965,457890.0
2018-08-17 09:50:00,41.62,41.63,41.54,41.55,295608.0,30.9965,31.0039,30.9369,30.9443,295608.0
2018-08-17 10:00:00,41.55,41.75,41.54,41.71,830621.0,30.9443,31.0933,30.9369,31.0635,830621.0
2018-08-17 10:10:00,41.71,41.78,41.65,41.77,574899.0,31.0635,31.1156,31.0188,31.1082,574899.0
2018-08-17 10:20:00,41.78,41.8,41.73,41.77,537326.0,31.1156,31.1305,31.0784,31.1082,537326.0
2018-08-17 10:30:00,41.77,41.9,41.77,41.85,779129.0,31.1082,31.205,31.1082,31.1678,779129.0
2018-08-17 10:40:00,41.85,41.87,41.8,41.82,456472.0,31.1678,31.1827,31.1305,31.1454,456472.0
2018-08-17 10:50:00,41.82,41.9,41.81,41.82,361390.0,31.1454,31.205,31.138,31.1454,361390.0
2018-08-17 11:00:00,41.83,42.03,41.82,41.96,1487972.0,31.1529,31.3018,31.1454,31.2497,1487972.0
2018-08-17 11:10:00,41.96,42.02,41.89,41.96,584891.0,31.2497,31.2944,31.1975,31.2497,584891.0
2018-08-17 11:20:00,41.96,42.0,41.92,42.0,322235.0,31.2497,31.2795,31.2199,31.2795,322235.0
2018-08-17 11:30:00,42.0,42.15,41.99,42.09,1016275.0,31.2795,31.3912,31.272,31.3465,1016275.0
2018-08-17 11:40:00,42.09,42.17,42.04,42.07,929769.0,31.3465,31.4061,31.3093,31.3316,929769.0
2018-08-17 11:50:00,42.07,42.19,42.07,42.19,501712.0,31.3316,31.421,31.3316,31.421,501712.0
2018-08-17 12:00:00,42.18,42.19,42.14,42.18,418507.0,31.4135,31.421,31.3837,31.4135,418507.0
2018-08-17 12:10:00,42.18,42.18,42.11,42.15,677372.0,31.4135,31.4135,31.3614,31.3912,677372.0
2018-08-17 12:20:00,42.15,42.16,42.11,42.12,228905.0,31.3912,31.3986,31.3614,31.3688,228905.0
2018-08-17 12:30:00,42.12,42.13,42.07,42.09,244247.0,31.3688,31.3763,31.3316,31.3465,244247.0
2018-08-17 12:40:00,42.09,42.11,42.07,42.09,247818.0,31.3465,31.3614,31.3316,31.3465,247818.0
2018-08-17 12:50:00,42.09,42.13,42.07,42.13,320250.0,31.3465,31.3763,31.3316,31.3763,320250.0
2018-08-17 13:00:00,42.13,42.14,42.07,42.09,290459.0,31.3763,31.3837,31.3316,31.3465,290459.0
2018-08-17 13:10:00,42.09,42.15,42.08,42.14,323479.0,31.3465,31.3912,31.3391,31.3837,323479.0
2018-08-17 13:20:00,42.14,42.15,42.1,42.12,167537.0,31.3837,31.3912,31.3539,31.3688,167537.0
2018-08-17 13:30:00,42.12,42.14,42.07,42.08,250568.0,31.3688,31.3837,31.3316,31.3391,250568.0
2018-08-17 13:40:00,42.08,42.11,42.06,42.09,207526.0,31.3391,31.3614,31.3242,31.3465,207526.0
2018-08-17 13:50:00,42.09,42.11,42.07,42.1,191909.0,31.3465,31.3614,31.3316,31.3539,191909.0
2018-08-17 14:00:00,42.1,42.18,42.09,42.13,400434.0,31.3539,31.4135,31.3465,31.3763,400434.0
2018-08-17 14:10:00,42.13,42.14,42.07,42.09,248914.0,31.3763,31.3837,31.3316,31.3465,248914.0
2018-08-17 14:20:00,42.09,42.11,42.07,42.11,212370.0,31.3465,31.3614,31.3316,31.3614,212370.0
2018-08-17 14:30:00,42.1,42.11,42.06,42.09,260813.0,31.3539,31.3614,31.3242,31.3465,260813.0
2018-08-17 14:40:00,42.09,42.12,42.08,42.09,326939.0,31.3465,31.3688,31.3391,31.3465,326939.0
2018-08-17 14:50:00,42.09,42.17,42.08,42.14,272609.0,31.3465,31.4061,31.3391,31.3837,272609.0
2018-08-17 15:00:00,42.13,42.15,42.1,42.1,223780.0,31.3763,31.3912,31.3539,31.3539,223780.0
2018-08-17 15:10:00,42.1,42.11,42.08,42.11,246224.0,31.3539,31.3614,31.3391,31.3614,246224.0
2018-08-17 15:20:00,42.11,42.13,42.08,42.09,465206.0,31.3614,31.3763,31.3391,31.3465,465206.0
2018-08-17 15:30:00,42.09,42.1,42.02,42.04,551488.0,31.3465,31.3539,31.2944,31.3093,551488.0
2018-08-17 15:40:00,42.03,42.09,42.02,42.07,683814.0,31.3018,31.3465,31.2944,31.3316,683814.0
2018-08-17 15:50:00,42.06,42.08,42.04,42.08,1294047.0,31.3242,31.3391,31.3093,31.3391,1294047.0
2018-08-20 09:30:00,42.2,42.65,42.09,42.63,1724672.0,31.4284,31.7636,31.3465,31.7487,1724672.0
2018-08-20 09:40:00,42.63,42.77,42.53,42.53,1395689.0,31.7487,31.8529,31.6742,31.6742,1395689.0
2018-08-20 09:50:00,42.53,42.54,42.32,42.49,1053443.0,31.6742,31.6816,31.5178,31.6444,1053443.0
2018-08-20 10:00:00,42.49,42.49,42.31,42.35,584848.0,31.6444,31.6444,31.5103,31.5401,584848.0
2018-08-20 10:10:00,42.34,42.48,42.32,42.48,654110.0,31.5327,31.637,31.5178,31.637,654110.0
2018-08-20 10:20:00,42.47,42.59,42.45,42.55,906444.0,31.6295,31.7189,31.6146,31.6891,906444.0
2018-08-20 10:30:00,42.56,42.6,42.53,42.55,581954.0,31.6965,31.7263,31.6742,31.6891,581954.0
2018-08-20 10:40:00,42.55,42.6,42.49,42.53,434196.0,31.6891,31.7263,31.6444,31.6742,434196.0
2018-08-20 10:50:00,42.54,42.57,42.5,42.56,308244.0,31.6816,31.704,31.6518,31.6965,308244.0
2018-08-20 11:00:00,42.56,42.56,42.52,42.55,356215.0,31.6965,31.6965,31.6667,31.6891,356215.0
2018-08-20 11:10:00,42.55,42.64,42.55,42.58,583175.0,31.6891,31.7561,31.6891,31.7114,583175.0
2018-08-20 11:20:00,42.58,42.59,42.42,42.45,385772.0,31.7114,31.7189,31.5923,31.6146,385772.0
2018-08-20 11:30:00,42.46,42.46,42.39,42.41,253711.0,31.6221,31.6221,31.5699,31.5848,253711.0
2018-08-20 11:40:00,42.41,42.48,42.41,42.44,346092.0,31.5848,31.637,31.5848,31.6072,346092.0
2018-08-20 11:50:00,42.45,42.46,42.41,42.44,309762.0,31.6146,31.6221,31.5848,31.6072,309762.0
2018-08-20 12:00:00,42.44,42.49,42.43,42.47,252229.0,31.6072,31.6444,31.5997,31.6295,252229.0
2018-08-20 12:10:00,42.47,42.5,42.44,42.46,247215.0,31.6295,31.6518,31.6072,31.6221,247215.0
2018-08-20 12:20:00,42.46,42.48,42.44,42.47,110278.0,31.6221,31.637,31.6072,31.6295,110278.0
2018-08-20 12:30:00,42.47,42.49,42.44,42.47,189108.0,31.6295,31.6444,31.6072,31.6295,189108.0
2018-08-20 12:40:00,42.46,42.47,42.41,42.41,184721.0,31.6221,31.6295,31.5848,31.5848,184721.0
2018-08-20 12:50:00,42.42,42.48,42.41,42.48,155265.0,31.5923,31.637,31.5848,31.637,155265.0
2018-08-20 13:00:00,42.48,42.49,42.43,42.43,266572.0,31.637,31.6444,31.5997,31.5997,266572.0
2018-08-20 13:10:00,42.44,42.49,42.42,42.47,127788.0,31.6072,31.6444,31.5923,31.6295,127788.0
2018-08-20 13:20:00,42.48,42.48,42.44,42.45,148411.0,31.637,31.637,31.6072,31.6146,148411.0
2018-08-20 13:30:00,42.44,42.45,42.4,42.41,188883.0,31.6072,31.6146,31.5774,31.5848,188883.0
2018-08-20 13:40:00,42.42,42.43,42.4,42.4,156718.0,31.5923,31.5997,31.5774,31.5774,156718.0
2018-08-20 13:50:00,42.41,42.42,42.37,42.39,216012.0,31.5848,31.5923,31.555,31.5699,216012.0
2018-08-20 14:00:00,42.38,42.4,42.34,42.38,341405.0,31.5625,31.5774,31.5327,31.5625,341405.0
2018-08-20 14:10:00,42.38,42.4,42.36,42.38,191498.0,31.5625,31.5774,31.5476,31.5625,191498.0
2018-08-20 14:20:00,42.37,42.4,42.36,42.37,202473.0,31.555,31.5774,31.5476,31.555,202473.0
2018-08-20 14:30:00,42.37,42.39,42.34,42.39,296066.0,31.555,31.5699,31.5327,31.5699,296066.0
2018-08-20 14:40:00,42.38,42.44,42.37,42.44,295766.0,31.5625,31.6072,31.555,31.6072,295766.0
2018-08-20 14:50:00,42.43,42.47,42.43,42.46,136035.0,31.5997,31.6295,31.5997,31.6221,136035.0
2018-08-20 15:00:00,42.46,42.47,42.43,42.43,226211.0,31.6221,31.6295,31.5997,31.5997,226211.0
2018-08-20 15:10:00,42.44,42.44,42.42,42.42,233971.0,31.6072,31.6072,31.5923,31.5923,233971.0
2018-08-20 15:20:00,42.43,42.44,42.4,42.4,253394.0,31.5997,31.6072,31.5774,31.5774,253394.0
2018-08-20 15:30:00,42.4,42.43,42.39,42.41,403707.0,31.5774,31.5997,31.5699,31.5848,403707.0
2018-08-20 15:40:00,42.41,42.45,42.39,42.41,988766.0,31.5848,31.6146,31.5699,31.5848,988766.0
2018-08-20 15:50:00,42.41,42.43,42.32,42.34,2394209.0,31.5848,31.5997,31.5178,31.5327,2394209.0
2018-08-21 09:30:00,42.33,42.36,42.08,42.32,1254635.0,31.5252,31.5476,31.3391,31.5178,1254635.0
2018-08-21 09:40:00,42.33,42.42,42.23,42.35,791561.0,31.5252,31.5923,31.4508,31.5401,791561.0
2018-08-21 09:50:00,42.34,42.43,42.31,42.43,380042.0,31.5327,31.5997,31.5103,31.5997,380042.0
2018-08-21 10:00:00,42.43,42.44,42.22,42.25,431550.0,31.5997,31.6072,31.4433,31.4657,431550.0
2018-08-21 10:10:00,42.25,42.3,42.15,42.17,386449.0,31.4657,31.5029,31.3912,31.4061,386449.0
2018-08-21 10:20:00,42.16,42.24,42.16,42.2,363137.0,31.3986,31.4582,31.3986,31.4284,363137.0
2018-08-21 10:30:00,42.19,42.21,42.09,42.1,439435.0,31.421,31.4359,31.3465,31.3539,439435.0
2018-08-21 10:40:00,42.09,42.16,41.99,42.03,703340.0,31.3465,31.3986,31.272,31.3018,703340.0
2018-08-21 10:50:00,42.04,42.09,42.03,42.04,239370.0,31.3093,31.3465,31.3018,31.3093,239370.0
2018-08-21 11:00:00,42.05,42.06,42.0,42.02,359665.0,31.3167,31.3242,31.2795,31.2944,359665.0
2018-08-21 11:10:00,42.02,42.12,42.0,42.05,466431.0,31.2944,31.3688,31.2795,31.3167,466431.0
2018-08-21 11:20:00,42.05,42.12,42.03,42.11,233571.0,31.3167,31.3688,31.3018,31.3614,233571.0
2018-08-21 11:30:00,42.11,42.15,42.08,42.13,235366.0,31.3614,31.3912,31.3391,31.3763,235366.0
2018-08-21 11:40:00,42.14,42.18,42.13,42.16,209613.0,31.3837,31.4135,31.3763,31.3986,209613.0
2018-08-21 11:50:00,42.16,42.21,42.14,42.15,313152.0,31.3986,31.4359,31.3837,31.3912,313152.0
2018-08-21 12:00:00,42.15,42.2,42.14,42.19,176150.0,31.3912,31.4284,31.3837,31.421,176150.0
2018-08-21 12:10:00,42.19,42.23,42.17,42.23,225253.0,31.421,31.4508,31.4061,31.4508,225253.0
2018-08-21 12:20:00,42.23,42.23,42.18,42.22,198155.0,31.4508,31.4508,31.4135,31.4433,198155.0
2018-08-21 12:30:00,42.22,42.29,42.21,42.27,479208.0,31.4433,31.4954,31.4359,31.4806,479208.0
2018-08-21 12:40:00,42.26,42.28,42.21,42.24,309355.0,31.4731,31.488,31.4359,31.4582,309355.0
2018-08-21 12:50:00,42.25,42.28,42.23,42.27,186940.0,31.4657,31.488,31.4508,31.4806,186940.0
2018-08-21 13:00:00,42.27,42.31,42.25,42.27,250329.0,31.4806,31.5103,31.4657,31.4806,250329.0
2018-08-21 13:10:00,42.27,42.29,42.25,42.27,181409.0,31.4806,31.4954,31.4657,31.4806,181409.0
2018-08-21 13:20:00,42.27,42.28,42.23,42.25,162259.0,31.4806,31.488,31.4508,31.4657,162259.0
2018-08-21 13:30:00,42.25,42.28,42.24,42.26,200294.0,31.4657,31.488,31.4582,31.4731,200294.0
2018-08-21 13:40:00,42.26,42.27,42.21,42.24,237092.0,31.4731,31.4806,31.4359,31.4582,237092.0
2018-08-21 13:50:00,42.25,42.28,42.23,42.26,175793.0,31.4657,31.488,31.4508,31.4731,175793.0
2018-08-21 14:00:00,42.26,42.28,42.23,42.25,206295.0,31.4731,31.488,31.4508,31.4657,206295.0
2018-08-21 14:10:00,42.26,42.27,42.22,42.24,234416.0,31.4731,31.4806,31.4433,31.4582,234416.0
2018-08-21 14:20:00,42.25,42.27,42.23,42.25,181227.0,31.4657,31.4806,31.4508,31.4657,181227.0
2018-08-21 14:30:00,42.25,42.26,42.22,42.23,238089.0,31.4657,31.4731,31.4433,31.4508,238089.0
2018-08-21 14:40:00,42.23,42.25,42.2,42.2,287423.0,31.4508,31.4657,31.4284,31.4284,287423.0
2018-08-21 14:50:00,42.21,42.25,42.17,42.23,342040.0,31.4359,31.4657,31.4061,31.4508,342040.0
2018-08-21 15:00:00,42.23,42.26,42.2,42.24,324595.0,31.4508,31.4731,31.4284,31.4582,324595.0
2018-08-21 15:10:00,42.23,42.24,42.2,42.21,227232.0,31.4508,31.4582,31.4284,31.4359,227232.0
2018-08-21 15:20:00,42.22,42.26,42.17,42.23,400738.0,31.4433,31.4731,31.4061,31.4508,400738.0
2018-08-21 15:30:00,42.22,42.23,42.16,42.19,521713.0,31.4433,31.4508,31.3986,31.421,521713.0
2018-08-21 15:40:00,42.18,42.21,42.13,42.14,641504.0,31.4135,31.4359,31.3763,31.3837,641504.0
2018-08-21 15:50:00,42.14,42.21,42.13,42.15,939359.0,31.3837,31.4359,31.3763,31.3912,939359.0
2018-08-22 09:30:00,42.15,42.15,41.81,42.02,1070393.0,31.3912,31.3912,31.138,31.2944,1070393.0
2018-08-22 09:40:00,42.02,42.11,42.02,42.09,297127.0,31.2944,31.3614,31.2944,31.3465,297127.0
2018-08-22 09:50:00,42.08,42.19,42.01,42.08,488072.0,31.3391,31.421,31.2869,31.3391,488072.0
2018-08-22 10:00:00,42.08,42.2,42.04,42.14,372425.0,31.3391,31.4284,31.3093,31.3837,372425.0
2018-08-22 10:10:00,42.14,42.16,42.09,42.13,312887.0,31.3837,31.3986,31.3465,31.3763,312887.0
2018-08-22 10:20:00,42.14,42.14,42.07,42.11,267590.0,31.3837,31.3837,31.3316,31.3614,267590.0
2018-08-22 10:30:00,42.12,42.2,42.11,42.15,271763.0,31.3688,31.4284,31.3614,31.3912,271763.0
2018-08-22 10:40:00,42.14,42.17,42.13,42.14,239732.0,31.3837,31.4061,31.3763,31.3837,239732.0
2018-08-22 10:50:00,42.13,42.15,42.1,42.15,767154.0,31.3763,31.3912,31.3539,31.3912,767154.0
2018-08-22 11:00:00,42.14,42.19,42.14,42.16,216408.0,31.3837,31.421,31.3837,31.3986,216408.0
2018-08-22 11:10:00,42.17,42.24,42.16,42.24,180392.0,31.4061,31.4582,31.3986,31.4582,180392.0
2018-08-22 11:20:00,42.23,42.26,42.19,42.22,174365.0,31.4508,31.4731,31.421,31.4433,174365.0
2018-08-22 11:30:00,42.22,42.27,42.21,42.25,208925.0,31.4433,31.4806,31.4359,31.4657,208925.0
2018-08-22 11:40:00,42.24,42.28,42.24,42.24,156920.0,31.4582,31.488,31.4582,31.4582,156920.0
2018-08-22 11:50:00,42.24,42.27,42.22,42.26,126973.0,31.4582,31.4806,31.4433,31.4731,126973.0
2018-08-22 12:00:00,42.27,42.3,42.26,42.29,193490.0,31.4806,31.5029,31.4731,31.4954,193490.0
2018-08-22 12:10:00,42.29,42.3,42.28,42.29,91205.0,31.4954,31.5029,31.488,31.4954,91205.0
2018-08-22 12:20:00,42.29,42.32,42.27,42.27,185688.0,31.4954,31.5178,31.4806,31.4806,185688.0
2018-08-22 12:30:00,42.27,42.3,42.27,42.29,126796.0,31.4806,31.5029,31.4806,31.4954,126796.0
2018-08-22 12:40:00,42.29,42.33,42.28,42.31,134625.0,31.4954,31.5252,31.488,31.5103,134625.0
2018-08-22 12:50:00,42.31,42.33,42.28,42.33,113121.0,31.5103,31.5252,31.488,31.5252,113121.0
2018-08-22 13:00:00,42.32,42.34,42.31,42.32,143204.0,31.5178,31.5327,31.5103,31.5178,143204.0
2018-08-22 13:10:00,42.32,42.33,42.26,42.3,345768.0,31.5178,31.5252,31.4731,31.5029,345768.0
2018-08-22 13:20:00,42.3,42.32,42.28,42.3,199538.0,31.5029,31.5178,31.488,31.5029,199538.0
2018-08-22 13:30:00,42.3,42.32,42.29,42.3,133199.0,31.5029,31.5178,31.4954,31.5029,133199.0
2018-08-22 13:40:00,42.3,42.31,42.24,42.24,216841.0,31.5029,31.5103,31.4582,31.4582,216841.0
2018-08-22 13:50:00,42.24,42.25,42.22,42.23,150491.0,31.4582,31.4657,31.4433,31.4508,150491.0
2018-08-22 14:00:00,42.23,42.26,42.23,42.23,330089.0,31.4508,31.4731,31.4508,31.4508,330089.0
2018-08-22 14:10:00,42.23,42.25,42.18,42.19,276190.0,31.4508,31.4657,31.4135,31.421,276190.0
2018-08-22 14:20:00,42.18,42.21,42.17,42.18,193219.0,31.4135,31.4359,31.4061,31.4135,193219.0
2018-08-22 14:30:00,42.18,42.19,42.15,42.18,162958.0,31.4135,31.421,31.3912,31.4135,162958.0
2018-08-22 14:40:00,42.18,42.19,42.17,42.18,152208.0,31.4135,31.421,31.4061,31.4135,152208.0
2018-08-22 14:50:00,42.17,42.18,42.13,42.15,222185.0,31.4061,31.4135,31.3763,31.3912,222185.0
2018-08-22 15:00:00,42.15,42.16,42.06,42.09,396724.0,31.3912,31.3986,31.3242,31.3465,396724.0
2018-08-22 15:10:00,42.09,42.14,42.09,42.11,182674.0,31.3465,31.3837,31.3465,31.3614,182674.0
2018-08-22 15:20:00,42.12,42.15,42.11,42.14,201104.0,31.3688,31.3912,31.3614,31.3837,201104.0
2018-08-22 15:30:00,42.15,42.15,42.08,42.11,481241.0,31.3912,31.3912,31.3391,31.3614,481241.0
2018-08-22 15:40:00,42.11,42.13,42.09,42.09,409232.0,31.3614,31.3763,31.3465,31.3465,409232.0
2018-08-22 15:50:00,42.09,42.1,42.07,42.08,779766.0,31.3465,31.3539,31.3316,31.3391,779766.0
2018-08-23 09:30:00,42.11,42.14,42.0,42.04,713491.0,31.3614,31.3837,31.2795,31.3093,713491.0
2018-08-23 09:40:00,42.03,42.09,42.02,42.09,305778.0,31.3018,31.3465,31.2944,31.3465,305778.0
2018-08-23 09:50:00,42.09,42.2,42.08,42.18,429985.0,31.3465,31.4284,31.3391,31.4135,429985.0
2018-08-23 10:00:00,42.18,42.21,42.15,42.16,503455.0,31.4135,31.4359,31.3912,31.3986,503455.0
2018-08-23 10:10:00,42.16,42.25,42.15,42.18,660728.0,31.3986,31.4657,31.3912,31.4135,660728.0
2018-08-23 10:20:00,42.18,42.22,42.16,42.22,590556.0,31.4135,31.4433,31.3986,31.4433,590556.0
2018-08-23 10:30:00,42.21,42.23,42.18,42.23,472568.0,31.4359,31.4508,31.4135,31.4508,472568.0
2018-08-23 10:40:00,42.22,42.24,42.18,42.23,409435.0,31.4433,31.4582,31.4135,31.4508,409435.0
2018-08-23 10:50:00,42.23,42.29,42.22,42.27,447234.0,31.4508,31.4954,31.4433,31.4806,447234.0
2018-08-23 11:00:00,42.26,42.27,42.22,42.22,325716.0,31.4731,31.4806,31.4433,31.4433,325716.0
2018-08-23 11:10:00,42.23,42.23,42.16,42.16,536851.0,31.4508,31.4508,31.3986,31.3986,536851.0
2018-08-23 11:20:00,42.16,42.18,42.05,42.07,483831.0,31.3986,31.4135,31.3167,31.3316,483831.0
2018-08-23 11:30:00,42.07,42.09,42.0,42.05,476574.0,31.3316,31.3465,31.2795,31.3167,476574.0
2018-08-23 11:40:00,42.04,42.11,41.99,42.01,399442.0,31.3093,31.3614,31.272,31.2869,399442.0
2018-08-23 11:50:00,42.01,42.07,42.0,42.05,268973.0,31.2869,31.3316,31.2795,31.3167,268973.0
2018-08-23 12:00:00,42.05,42.06,41.98,42.0,356007.0,31.3167,31.3242,31.2646,31.2795,356007.0
2018-08-23 12:10:00,42.0,42.02,41.96,41.98,382149.0,31.2795,31.2944,31.2497,31.2646,382149.0
2018-08-23 12:20:00,41.98,42.04,41.98,42.02,411560.0,31.2646,31.3093,31.2646,31.2944,411560.0
2018-08-23 12:30:00,42.02,42.03,41.98,41.99,261960.0,31.2944,31.3018,31.2646,31.272,261960.0
2018-08-23 12:40:00,41.99,42.01,41.97,41.98,278452.0,31.272,31.2869,31.2571,31.2646,278452.0
2018-08-23 12:50:00,41.99,42.0,41.96,41.98,269150.0,31.272,31.2795,31.2497,31.2646,269150.0
2018-08-23 13:00:00,41.98,42.01,41.97,42.0,225368.0,31.2646,31.2869,31.2571,31.2795,225368.0
2018-08-23 13:10:00,42.0,42.05,41.99,42.03,368130.0,31.2795,31.3167,31.272,31.3018,368130.0
2018-08-23 13:20:00,42.04,42.11,42.02,42.08,622610.0,31.3093,31.3614,31.2944,31.3391,622610.0
2018-08-23 13:30:00,42.08,42.13,42.07,42.12,240056.0,31.3391,31.3763,31.3316,31.3688,240056.0
2018-08-23 13:40:00,42.11,42.17,42.1,42.16,156378.0,31.3614,31.4061,31.3539,31.3986,156378.0
2018-08-23 13:50:00,42.16,42.18,42.14,42.15,245357.0,31.3986,31.4135,31.3837,31.3912,245357.0
2018-08-23 14:00:00,42.15,42.16,42.12,42.15,210158.0,31.3912,31.3986,31.3688,31.3912,210158.0
2018-08-23 14:10:00,42.15,42.18,42.14,42.15,250010.0,31.3912,31.4135,31.3837,31.3912,250010.0
2018-08-23 14:20:00,42.16,42.19,42.15,42.17,257602.0,31.3986,31.421,31.3912,31.4061,257602.0
2018-08-23 14:30:00,42.16,42.19,42.15,42.18,292788.0,31.3986,31.421,31.3912,31.4135,292788.0
2018-08-23 14:40:00,42.18,42.22,42.16,42.2,308912.0,31.4135,31.4433,31.3986,31.4284,308912.0
2018-08-23 14:50:00,42.2,42.26,42.19,42.25,318119.0,31.4284,31.4731,31.421,31.4657,318119.0
2018-08-23 15:00:00,42.26,42.3,42.24,42.26,346854.0,31.4731,31.5029,31.4582,31.4731,346854.0
2018-08-23 15:10:00,42.26,42.29,42.25,42.29,230466.0,31.4731,31.4954,31.4657,31.4954,230466.0
2018-08-23 15:20:00,42.29,42.3,42.28,42.3,262359.0,31.4954,31.5029,31.488,31.5029,262359.0
2018-08-23 15:30:00,42.3,42.32,42.27,42.29,479734.0,31.5029,31.5178,31.4806,31.4954,479734.0
2018-08-23 15:40:00,42.29,42.29,42.22,42.23,975156.0,31.4954,31.4954,31.4433,31.4508,975156.0
2018-08-23 15:50:00,42.23,42.25,42.18,42.22,1877204.0,31.4508,31.4657,31.4135,31.4433,1877204.0
2018-08-24 09:30:00,42.43,42.48,42.28,42.38,927556.0,31.5997,31.637,31.488,31.5625,927556.0
2018-08-24 09:40:00,42.38,42.49,42.34,42.35,644151.0,31.5625,31.6444,31.5327,31.5401,644151.0
2018-08-24 09:50:00,42.35,42.42,42.35,42.39,479774.0,31.5401,31.5923,31.5401,31.5699,479774.0
2018-08-24 10:00:00,42.39,42.41,42.29,42.29,473717.0,31.5699,31.5848,31.4954,31.4954,473717.0
2018-08-24 10:10:00,42.29,42.3,42.17,42.19,700465.0,31.4954,31.5029,31.4061,31.421,700465.0
2018-08-24 10:20:00,42.19,42.22,42.13,42.17,395210.0,31.421,31.4433,31.3763,31.4061,395210.0
2018-08-24 10:30:00,42.18,42.18,42.06,42.16,445607.0,31.4135,31.4135,31.3242,31.3986,445607.0
2018-08-24 10:40:00,42.16,42.19,42.09,42.11,335841.0,31.3986,31.421,31.3465,31.3614,335841.0
2018-08-24 10:50:00,42.11,42.12,42.04,42.11,502020.0,31.3614,31.3688,31.3093,31.3614,502020.0
2018-08-24 11:00:00,42.11,42.11,42.03,42.08,417269.0,31.3614,31.3614,31.3018,31.3391,417269.0
2018-08-24 11:10:00,42.07,42.11,42.0,42.07,297663.0,31.3316,31.3614,31.2795,31.3316,297663.0
2018-08-24 11:20:00,42.08,42.08,42.01,42.04,321730.0,31.3391,31.3391,31.2869,31.3093,321730.0
2018-08-24 11:30:00,42.04,42.19,42.04,42.19,572945.0,31.3093,31.421,31.3093,31.421,572945.0
2018-08-24 11:40:00,42.19,42.2,42.12,42.13,561135.0,31.421,31.4284,31.3688,31.3763,561135.0
2018-08-24 11:50:00,42.13,42.2,42.12,42.14,415560.0,31.3763,31.4284,31.3688,31.3837,415560.0
2018-08-24 12:00:00,42.13,42.14,42.07,42.14,428475.0,31.3763,31.3837,31.3316,31.3837,428475.0
2018-08-24 12:10:00,42.14,42.18,42.12,42.18,176691.0,31.3837,31.4135,31.3688,31.4135,176691.0
2018-08-24 12:20:00,42.18,42.21,42.15,42.16,329792.0,31.4135,31.4359,31.3912,31.3986,329792.0
2018-08-24 12:30:00,42.16,42.19,42.12,42.17,315431.0,31.3986,31.421,31.3688,31.4061,315431.0
2018-08-24 12:40:00,42.16,42.23,42.16,42.2,206674.0,31.3986,31.4508,31.3986,31.4284,206674.0
2018-08-24 12:50:00,42.19,42.21,42.17,42.18,236038.0,31.421,31.4359,31.4061,31.4135,236038.0
2018-08-24 13:00:00,42.18,42.24,42.17,42.21,336533.0,31.4135,31.4582,31.4061,31.4359,336533.0
2018-08-24 13:10:00,42.2,42.24,42.16,42.22,268600.0,31.4284,31.4582,31.3986,31.4433,268600.0
2018-08-24 13:20:00,42.22,42.26,42.19,42.19,241352.0,31.4433,31.4731,31.421,31.421,241352.0
2018-08-24 13:30:00,42.19,42.19,42.15,42.18,229013.0,31.421,31.421,31.3912,31.4135,229013.0
2018-08-24 13:40:00,42.18,42.24,42.08,42.23,978313.0,31.4135,31.4582,31.3391,31.4508,978313.0
2018-08-24 13:50:00,42.23,42.24,42.18,42.21,213113.0,31.4508,31.4582,31.4135,31.4359,213113.0
2018-08-24 14:00:00,42.22,42.23,42.19,42.23,205019.0,31.4433,31.4508,31.421,31.4508,205019.0
2018-08-24 14:10:00,42.22,42.27,42.22,42.24,832139.0,31.4433,31.4806,31.4433,31.4582,832139.0
2018-08-24 14:20:00,42.24,42.26,42.2,42.25,300381.0,31.4582,31.4731,31.4284,31.4657,300381.0
2018-08-24 14:30:00,42.25,42.25,42.23,42.23,221756.0,31.4657,31.4657,31.4508,31.4508,221756.0
2018-08-24 14:40:00,42.23,42.28,42.23,42.27,191851.0,31.4508,31.488,31.4508,31.4806,191851.0
2018-08-24 14:50:00,42.28,42.33,42.24,42.24,244342.0,31.488,31.5252,31.4582,31.4582,244342.0
2018-08-24 15:00:00,42.24,42.27,42.24,42.24,221785.0,31.4582,31.4806,31.4582,31.4582,221785.0
2018-08-24 15:10:00,42.25,42.32,42.24,42.31,368836.0,31.4657,31.5178,31.4582,31.5103,368836.0
2018-08-24 15:20:00,42.3,42.36,42.3,42.36,292410.0,31.5029,31.5476,31.5029,31.5476,292410.0
2018-08-24 15:30:00,42.36,42.36,42.31,42.31,367503.0,31.5476,31.5476,31.5103,31.5103,367503.0
2018-08-24 15:40:00,42.31,42.4,42.3,42.37,690733.0,31.5103,31.5774,31.5029,31.555,690733.0
2018-08-24 15:50:00,42.37,42.4,42.36,42.4,1296632.0,31.555,31.5774,31.5476,31.5774,1296632.0
2018-08-27 09:30:00,42.52,42.62,42.07,42.21,1455275.0,31.6667,31.7412,31.3316,31.4359,1455275.0
2018-08-27 09:40:00,42.2,42.21,41.8,41.84,1126185.0,31.4284,31.4359,31.1305,31.1603,1126185.0
2018-08-27 09:50:00,41.84,41.87,41.53,41.55,1240163.0,31.1603,31.1827,30.9294,30.9443,1240163.0
2018-08-27 10:00:00,41.55,41.61,41.43,41.58,1195867.0,30.9443,30.989,30.855,30.9667,1195867.0
2018-08-27 10:10:00,41.57,41.62,41.48,41.6,769052.0,30.9592,30.9965,30.8922,30.9816,769052.0
2018-08-27 10:20:00,41.6,41.61,41.49,41.51,715859.0,30.9816,30.989,30.8996,30.9145,715859.0
2018-08-27 10:30:00,41.51,41.51,41.4,41.43,739934.0,30.9145,30.9145,30.8326,30.855,739934.0
2018-08-27 10:40:00,41.43,41.48,41.37,41.44,591277.0,30.855,30.8922,30.8103,30.8624,591277.0
2018-08-27 10:50:00,41.43,41.49,41.37,41.39,498000.0,30.855,30.8996,30.8103,30.8252,498000.0
2018-08-27 11:00:00,41.39,41.41,41.31,41.36,733631.0,30.8252,30.8401,30.7656,30.8028,733631.0
2018-08-27 11:10:00,41.36,41.4,41.33,41.36,529556.0,30.8028,30.8326,30.7805,30.8028,529556.0
2018-08-27 11:20:00,41.36,41.43,41.31,41.4,587347.0,30.8028,30.855,30.7656,30.8326,587347.0
2018-08-27 11:30:00,41.41,41.43,41.36,41.41,447975.0,30.8401,30.855,30.8028,30.8401,447975.0
2018-08-27 11:40:00,41.42,41.51,41.4,41.49,446951.0,30.8475,30.9145,30.8326,30.8996,446951.0
2018-08-27 11:50:00,41.49,41.58,41.48,41.58,315714.0,30.8996,30.9667,30.8922,30.9667,315714.0
2018-08-27 12:00:00,41.58,41.68,41.55,41.65,666372.0,30.9667,31.0412,30.9443,31.0188,666372.0
2018-08-27 12:10:00,41.65,41.71,41.61,41.68,391759.0,31.0188,31.0635,30.989,31.0412,391759.0
2018-08-27 12:20:00,41.68,41.7,41.65,41.65,290435.0,31.0412,31.056,31.0188,31.0188,290435.0
2018-08-27 12:30:00,41.66,41.68,41.59,41.6,356256.0,31.0263,31.0412,30.9741,30.9816,356256.0
2018-08-27 12:40:00,41.61,41.63,41.59,41.63,203653.0,30.989,31.0039,30.9741,31.0039,203653.0
2018-08-27 12:50:00,41.63,41.68,41.62,41.68,241011.0,31.0039,31.0412,30.9965,31.0412,241011.0
2018-08-27 13:00:00,41.68,41.71,41.62,41.63,373819.0,31.0412,31.0635,30.9965,31.0039,373819.0
2018-08-27 13:10:00,41.63,41.65,41.58,41.63,267416.0,31.0039,31.0188,30.9667,31.0039,267416.0
2018-08-27 13:20:00,41.62,41.63,41.55,41.56,291364.0,30.9965,31.0039,30.9443,30.9518,291364.0
2018-08-27 13:30:00,41.57,41.58,41.53,41.58,269288.0,30.9592,30.9667,30.9294,30.9667,269288.0
2018-08-27 13:40:00,41.58,41.59,41.56,41.57,182484.0,30.9667,30.9741,30.9518,30.9592,182484.0
2018-08-27 13:50:00,41.58,41.59,41.55,41.57,181465.0,30.9667,30.9741,30.9443,30.9592,181465.0
2018-08-27 14:00:00,41.57,41.6,41.54,41.55,267751.0,30.9592,30.9816,30.9369,30.9443,267751.0
2018-08-27 14:10:00,41.55,41.56,41.52,41.52,333572.0,30.9443,30.9518,30.922,30.922,333572.0
2018-08-27 14:20:00,41.51,41.57,41.49,41.57,293314.0,30.9145,30.9592,30.8996,30.9592,293314.0
2018-08-27 14:30:00,41.56,41.6,41.55,41.59,371761.0,30.9518,30.9816,30.9443,30.9741,371761.0
2018-08-27 14:40:00,41.59,41.62,41.55,41.58,319551.0,30.9741,30.9965,30.9443,30.9667,319551.0
2018-08-27 14:50:00,41.59,41.59,41.55,41.55,203711.0,30.9741,30.9741,30.9443,30.9443,203711.0
2018-08-27 15:00:00,41.55,41.57,41.51,41.54,341733.0,30.9443,30.9592,30.9145,30.9369,341733.0
2018-08-27 15:10:00,41.54,41.56,41.52,41.53,303387.0,30.9369,30.9518,30.922,30.9294,303387.0
2018-08-27 15:20:00,41.53,41.58,41.53,41.55,475746.0,30.9294,30.9667,30.9294,30.9443,475746.0
2018-08-27 15:30:00,41.55,41.58,41.52,41.55,510169.0,30.9443,30.9667,30.922,30.9443,510169.0
2018-08-27 15:40:00,41.55,41.59,41.53,41.57,680185.0,30.9443,30.9741,30.9294,30.9592,680185.0
2018-08-27 15:50:00,41.57,41.59,41.55,41.58,1272113.0,30.9592,30.9741,30.9443,30.9667,1272113.0
2018-08-28 09:30:00,41.61,41.78,41.58,41.64,945090.0,30.989,31.1156,30.9667,31.0114,945090.0
2018-08-28 09:40:00,41.64,41.68,41.49,41.57,446189.0,31.0114,31.0412,30.8996,30.9592,446189.0
2018-08-28 09:50:00,41.57,41.58,41.41,41.41,864364.0,30.9592,30.9667,30.8401,30.8401,864364.0
2018-08-28 10:00:00,41.41,41.45,41.32,41.45,717445.0,30.8401,30.8699,30.773,30.8699,717445.0
2018-08-28 10:10:00,41.45,41.49,41.32,41.45,687461.0,30.8699,30.8996,30.773,30.8699,687461.0
2018-08-28 10:20:00,41.46,41.49,41.36,41.49,617872.0,30.8773,30.8996,30.8028,30.8996,617872.0
2018-08-28 10:30:00,41.49,41.51,41.44,41.46,382857.0,30.8996,30.9145,30.8624,30.8773,382857.0
2018-08-28 10:40:00,41.46,41.49,41.38,41.39,428790.0,30.8773,30.8996,30.8177,30.8252,428790.0
2018-08-28 10:50:00,41.39,41.47,41.38,41.46,336549.0,30.8252,30.8848,30.8177,30.8773,336549.0
2018-08-28 11:00:00,41.47,41.51,41.46,41.5,332262.0,30.8848,30.9145,30.8773,30.9071,332262.0
2018-08-28 11:10:00,41.5,41.52,41.42,41.46,423147.0,30.9071,30.922,30.8475,30.8773,423147.0
2018-08-28 11:20:00,41.46,41.55,41.45,41.54,511066.0,30.8773,30.9443,30.8699,30.9369,511066.0
2018-08-28 11:30:00,41.54,41.56,41.52,41.55,295190.0,30.9369,30.9518,30.922,30.9443,295190.0
2018-08-28 11:40:00,41.55,41.59,41.52,41.59,456924.0,30.9443,30.9741,30.922,30.9741,456924.0
2018-08-28 11:50:00,41.59,41.6,41.53,41.59,272177.0,30.9741,30.9816,30.9294,30.9741,272177.0
2018-08-28 12:00:00,41.58,41.63,41.54,41.59,697700.0,30.9667,31.0039,30.9369,30.9741,697700.0
2018-08-28 12:10:00,41.58,41.65,41.56,41.6,211729.0,30.9667,31.0188,30.9518,30.9816,211729.0
2018-08-28 12:20:00,41.61,41.62,41.59,41.62,158787.0,30.989,30.9965,30.9741,30.9965,158787.0
2018-08-28 12:30:00,41.62,41.63,41.57,41.6,198869.0,30.9965,31.0039,30.9592,30.9816,198869.0
2018-08-28 12:40:00,41.6,41.61,41.57,41.59,205609.0,30.9816,30.989,30.9592,30.9741,205609.0
2018-08-28 12:50:00,41.59,41.61,41.56,41.58,155577.0,30.9741,30.989,30.9518,30.9667,155577.0
2018-08-28 13:00:00,41.59,41.61,41.57,41.59,188274.0,30.9741,30.989,30.9592,30.9741,188274.0
2018-08-28 13:10:00,41.59,41.61,41.56,41.6,160401.0,30.9741,30.989,30.9518,30.9816,160401.0
2018-08-28 13:20:00,41.61,41.61,41.55,41.58,202067.0,30.989,30.989,30.9443,30.9667,202067.0
2018-08-28 13:30:00,41.57,41.6,41.54,41.58,183888.0,30.9592,30.9816,30.9369,30.9667,183888.0
2018-08-28 13:40:00,41.58,41.6,41.56,41.59,201960.0,30.9667,30.9816,30.9518,30.9741,201960.0
2018-08-28 13:50:00,41.6,41.61,41.57,41.6,150433.0,30.9816,30.989,30.9592,30.9816,150433.0
2018-08-28 14:00:00,41.61,41.61,41.55,41.57,217591.0,30.989,30.989,30.9443,30.9592,217591.0
2018-08-28 14:10:00,41.57,41.58,41.5,41.53,264467.0,30.9592,30.9667,30.9071,30.9294,264467.0
2018-08-28 14:20:00,41.53,41.54,41.49,41.49,185296.0,30.9294,30.9369,30.8996,30.8996,185296.0
2018-08-28 14:30:00,41.49,41.5,41.47,41.48,307116.0,30.8996,30.9071,30.8848,30.8922,307116.0
2018-08-28 14:40:00,41.48,41.51,41.47,41.51,223246.0,30.8922,30.9145,30.8848,30.9145,223246.0
2018-08-28 14:50:00,41.51,41.54,41.5,41.53,152979.0,30.9145,30.9369,30.9071,30.9294,152979.0
2018-08-28 15:00:00,41.54,41.54,41.49,41.51,181072.0,30.9369,30.9369,30.8996,30.9145,181072.0
2018-08-28 15:10:00,41.51,41.52,41.46,41.47,198508.0,30.9145,30.922,30.8773,30.8848,198508.0
2018-08-28 15:20:00,41.47,41.5,41.46,41.48,271540.0,30.8848,30.9071,30.8773,30.8922,271540.0
2018-08-28 15:30:00,41.48,41.54,41.48,41.5,299612.0,30.8922,30.9369,30.8922,30.9071,299612.0
2018-08-28 15:40:00,41.5,41.5,41.44,41.48,624502.0,30.9071,30.9071,30.8624,30.8922,624502.0
2018-08-28 15:50:00,41.47,41.51,41.46,41.51,1419805.0,30.8848,30.9145,30.8773,30.9145,1419805.0
2018-08-29 09:30:00,41.5,41.54,41.38,41.43,591069.0,30.9071,30.9369,30.8177,30.855,591069.0
2018-08-29 09:40:00,41.42,41.43,41.22,41.25,512113.0,30.8475,30.855,30.6986,30.7209,512113.0
2018-08-29 09:50:00,41.25,41.33,41.17,41.33,575284.0,30.7209,30.7805,30.6613,30.7805,575284.0
2018-08-29 10:00:00,41.32,41.33,41.27,41.32,299609.0,30.773,30.7805,30.7358,30.773,299609.0
2018-08-29 10:10:00,41.32,41.37,41.26,41.37,393093.0,30.773,30.8103,30.7284,30.8103,393093.0
2018-08-29 10:20:00,41.37,41.48,41.36,41.48,452367.0,30.8103,30.8922,30.8028,30.8922,452367.0
2018-08-29 10:30:00,41.48,41.5,41.41,41.49,217535.0,30.8922,30.9071,30.8401,30.8996,217535.0
2018-08-29 10:40:00,41.5,41.52,41.45,41.51,305269.0,30.9071,30.922,30.8699,30.9145,305269.0
2018-08-29 10:50:00,41.5,41.51,41.44,41.47,200787.0,30.9071,30.9145,30.8624,30.8848,200787.0
2018-08-29 11:00:00,41.47,41.51,41.41,41.47,324131.0,30.8848,30.9145,30.8401,30.8848,324131.0
2018-08-29 11:10:00,41.46,41.52,41.45,41.5,233515.0,30.8773,30.922,30.8699,30.9071,233515.0
2018-08-29 11:20:00,41.5,41.55,41.46,41.55,182890.0,30.9071,30.9443,30.8773,30.9443,182890.0
2018-08-29 11:30:00,41.55,41.59,41.53,41.54,235215.0,30.9443,30.9741,30.9294,30.9369,235215.0
2018-08-29 11:40:00,41.55,41.56,41.51,41.54,282530.0,30.9443,30.9518,30.9145,30.9369,282530.0
2018-08-29 11:50:00,41.53,41.6,41.52,41.59,208894.0,30.9294,30.9816,30.922,30.9741,208894.0
2018-08-29 12:00:00,41.6,41.62,41.55,41.55,201519.0,30.9816,30.9965,30.9443,30.9443,201519.0
2018-08-29 12:10:00,41.55,41.58,41.52,41.54,388963.0,30.9443,30.9667,30.922,30.9369,388963.0
2018-08-29 12:20:00,41.54,41.54,41.45,41.49,504233.0,30.9369,30.9369,30.8699,30.8996,504233.0
2018-08-29 12:30:00,41.5,41.54,41.49,41.53,275886.0,30.9071,30.9369,30.8996,30.9294,275886.0
2018-08-29 12:40:00,41.53,41.53,41.46,41.48,252898.0,30.9294,30.9294,30.8773,30.8922,252898.0
2018-08-29 12:50:00,41.48,41.51,41.48,41.5,289323.0,30.8922,30.9145,30.8922,30.9071,289323.0
2018-08-29 13:00:00,41.5,41.54,41.5,41.52,199304.0,30.9071,30.9369,30.9071,30.922,199304.0
2018-08-29 13:10:00,41.52,41.53,41.5,41.5,173328.0,30.922,30.9294,30.9071,30.9071,173328.0
2018-08-29 13:20:00,41.51,41.51,41.47,41.48,175306.0,30.9145,30.9145,30.8848,30.8922,175306.0
2018-08-29 13:30:00,41.47,41.49,41.46,41.47,273930.0,30.8848,30.8996,30.8773,30.8848,273930.0
2018-08-29 13:40:00,41.47,41.49,41.47,41.48,131538.0,30.8848,30.8996,30.8848,30.8922,131538.0
2018-08-29 13:50:00,41.49,41.5,41.47,41.48,143289.0,30.8996,30.9071,30.8848,30.8922,143289.0
2018-08-29 14:00:00,41.48,41.52,41.48,41.5,179860.0,30.8922,30.922,30.8922,30.9071,179860.0
2018-08-29 14:10:00,41.5,41.53,41.48,41.48,194660.0,30.9071,30.9294,30.8922,30.8922,194660.0
2018-08-29 14:20:00,41.48,41.5,41.48,41.49,128079.0,30.8922,30.9071,30.8922,30.8996,128079.0
2018-08-29 14:30:00,41.49,41.53,41.49,41.51,288928.0,30.8996,30.9294,30.8996,30.9145,288928.0
2018-08-29 14:40:00,41.51,41.54,41.5,41.53,240414.0,30.9145,30.9369,30.9071,30.9294,240414.0
2018-08-29 14:50:00,41.52,41.53,41.5,41.52,180766.0,30.922,30.9294,30.9071,30.922,180766.0
2018-08-29 15:00:00,41.52,41.53,41.51,41.52,268883.0,30.922,30.9294,30.9145,30.922,268883.0
2018-08-29 15:10:00,41.52,41.53,41.51,41.52,211199.0,30.922,30.9294,30.9145,30.922,211199.0
2018-08-29 15:20:00,41.52,41.55,41.51,41.54,218081.0,30.922,30.9443,30.9145,30.9369,218081.0
2018-08-29 15:30:00,41.55,41.58,41.54,41.57,362481.0,30.9443,30.9667,30.9369,30.9592,362481.0
2018-08-29 15:40:00,41.56,41.58,41.52,41.52,449132.0,30.9518,30.9667,30.922,30.922,449132.0
2018-08-29 15:50:00,41.53,41.55,41.47,41.51,1239437.0,30.9294,30.9443,30.8848,30.9145,1239437.0
2018-08-30 09:30:00,41.23,41.82,41.2,41.73,1125345.0,30.706,31.1454,30.6837,31.0784,1125345.0
2018-08-30 09:40:00,41.73,41.91,41.67,41.87,746873.0,31.0784,31.2124,31.0337,31.1827,746873.0
2018-08-30 09:50:00,41.87,41.88,41.74,41.77,502065.0,31.1827,31.1901,31.0858,31.1082,502065.0
2018-08-30 10:00:00,41.77,41.84,41.74,41.81,413140.0,31.1082,31.1603,31.0858,31.138,413140.0
2018-08-30 10:10:00,41.8,41.84,41.76,41.8,373322.0,31.1305,31.1603,31.1007,31.1305,373322.0
2018-08-30 10:20:00,41.8,41.81,41.72,41.77,277840.0,31.1305,31.138,31.0709,31.1082,277840.0
2018-08-30 10:30:00,41.77,41.77,41.7,41.71,281034.0,31.1082,31.1082,31.056,31.0635,281034.0
2018-08-30 10:40:00,41.71,41.73,41.63,41.67,394062.0,31.0635,31.0784,31.0039,31.0337,394062.0
2018-08-30 10:50:00,41.67,41.68,41.63,41.66,219612.0,31.0337,31.0412,31.0039,31.0263,219612.0
2018-08-30 11:00:00,41.67,41.68,41.58,41.63,244872.0,31.0337,31.0412,30.9667,31.0039,244872.0
2018-08-30 11:10:00,41.63,41.65,41.6,41.62,223155.0,31.0039,31.0188,30.9816,30.9965,223155.0
2018-08-30 11:20:00,41.62,41.63,41.58,41.61,176709.0,30.9965,31.0039,30.9667,30.989,176709.0
2018-08-30 11:30:00,41.61,41.63,41.59,41.6,158060.0,30.989,31.0039,30.9741,30.9816,158060.0
2018-08-30 11:40:00,41.61,41.64,41.58,41.61,150023.0,30.989,31.0114,30.9667,30.989,150023.0
2018-08-30 11:50:00,41.61,41.64,41.58,41.59,195928.0,30.989,31.0114,30.9667,30.9741,195928.0
2018-08-30 12:00:00,41.58,41.63,41.57,41.6,188355.0,30.9667,31.0039,30.9592,30.9816,188355.0
2018-08-30 12:10:00,41.6,41.62,41.57,41.6,165414.0,30.9816,30.9965,30.9592,30.9816,165414.0
2018-08-30 12:20:00,41.6,41.61,41.59,41.59,116379.0,30.9816,30.989,30.9741,30.9741,116379.0
2018-08-30 12:30:00,41.59,41.61,41.58,41.59,129485.0,30.9741,30.989,30.9667,30.9741,129485.0
2018-08-30 12:40:00,41.59,41.63,41.59,41.61,178676.0,30.9741,31.0039,30.9741,30.989,178676.0
2018-08-30 12:50:00,41.62,41.65,41.61,41.65,182369.0,30.9965,31.0188,30.989,31.0188,182369.0
2018-08-30 13:00:00,41.65,41.71,41.64,41.71,355044.0,31.0188,31.0635,31.0114,31.0635,355044.0
2018-08-30 13:10:00,41.7,41.73,41.61,41.63,283248.0,31.056,31.0784,30.989,31.0039,283248.0
2018-08-30 13:20:00,41.63,41.65,41.61,41.64,130280.0,31.0039,31.0188,30.989,31.0114,130280.0
2018-08-30 13:30:00,41.65,41.67,41.63,41.66,142285.0,31.0188,31.0337,31.0039,31.0263,142285.0
2018-08-30 13:40:00,41.66,41.67,41.65,41.66,112091.0,31.0263,31.0337,31.0188,31.0263,112091.0
2018-08-30 13:50:00,41.66,41.68,41.66,41.66,126294.0,31.0263,31.0412,31.0263,31.0263,126294.0
2018-08-30 14:00:00,41.67,41.68,41.61,41.63,222976.0,31.0337,31.0412,30.989,31.0039,222976.0
2018-08-30 14:10:00,41.63,41.64,41.48,41.5,352572.0,31.0039,31.0114,30.8922,30.9071,352572.0
2018-08-30 14:20:00,41.5,41.55,41.47,41.51,258470.0,30.9071,30.9443,30.8848,30.9145,258470.0
2018-08-30 14:30:00,41.51,41.56,41.5,41.54,265924.0,30.9145,30.9518,30.9071,30.9369,265924.0
2018-08-30 14:40:00,41.54,41.55,41.52,41.55,216562.0,30.9369,30.9443,30.922,30.9443,216562.0
2018-08-30 14:50:00,41.54,41.55,41.47,41.52,230843.0,30.9369,30.9443,30.8848,30.922,230843.0
2018-08-30 15:00:00,41.51,41.52,41.46,41.48,380579.0,30.9145,30.922,30.8773,30.8922,380579.0
2018-08-30 15:10:00,41.48,41.49,41.45,41.48,341473.0,30.8922,30.8996,30.8699,30.8922,341473.0
2018-08-30 15:20:00,41.48,41.5,41.44,41.47,322716.0,30.8922,30.9071,30.8624,30.8848,322716.0
2018-08-30 15:30:00,41.47,41.51,41.46,41.5,428257.0,30.8848,30.9145,30.8773,30.9071,428257.0
2018-08-30 15:40:00,41.5,41.51,41.47,41.48,531103.0,30.9071,30.9145,30.8848,30.8922,531103.0
2018-08-30 15:50:00,41.48,41.53,41.43,41.52,1575853.0,30.8922,30.9294,30.855,30.922,1575853.0
2018-08-31 09:30:00,41.29,41.34,41.09,41.26,868202.0,30.7507,30.7879,30.6017,30.7284,868202.0
2018-08-31 09:40:00,41.26,41.32,41.17,41.28,335117.0,30.7284,30.773,30.6613,30.7433,335117.0
2018-08-31 09:50:00,41.28,41.43,41.22,41.38,331783.0,30.7433,30.855,30.6986,30.8177,331783.0
2018-08-31 10:00:00,41.39,41.43,41.35,41.4,324872.0,30.8252,30.855,30.7954,30.8326,324872.0
2018-08-31 10:10:00,41.41,41.48,41.39,41.47,263302.0,30.8401,30.8922,30.8252,30.8848,263302.0
2018-08-31 10:20:00,41.47,41.5,41.42,41.46,259572.0,30.8848,30.9071,30.8475,30.8773,259572.0
2018-08-31 10:30:00,41.47,41.55,41.46,41.54,333000.0,30.8848,30.9443,30.8773,30.9369,333000.0
2018-08-31 10:40:00,41.54,41.55,41.47,41.5,341949.0,30.9369,30.9443,30.8848,30.9071,341949.0
2018-08-31 10:50:00,41.49,41.51,41.48,41.5,366403.0,30.8996,30.9145,30.8922,30.9071,366403.0
2018-08-31 11:00:00,41.5,41.58,41.49,41.51,313689.0,30.9071,30.9667,30.8996,30.9145,313689.0
2018-08-31 11:10:00,41.51,41.52,41.46,41.47,204563.0,30.9145,30.922,30.8773,30.8848,204563.0
2018-08-31 11:20:00,41.47,41.47,41.37,41.41,207435.0,30.8848,30.8848,30.8103,30.8401,207435.0
2018-08-31 11:30:00,41.41,41.43,41.36,41.38,211833.0,30.8401,30.855,30.8028,30.8177,211833.0
2018-08-31 11:40:00,41.38,41.38,41.33,41.36,220219.0,30.8177,30.8177,30.7805,30.8028,220219.0
2018-08-31 11:50:00,41.36,41.42,41.36,41.38,407482.0,30.8028,30.8475,30.8028,30.8177,407482.0
2018-08-31 12:00:00,41.38,41.42,41.35,41.41,346021.0,30.8177,30.8475,30.7954,30.8401,346021.0
2018-08-31 12:10:00,41.41,41.42,41.36,41.41,129387.0,30.8401,30.8475,30.8028,30.8401,129387.0
2018-08-31 12:20:00,41.4,41.42,41.37,41.41,433950.0,30.8326,30.8475,30.8103,30.8401,433950.0
2018-08-31 12:30:00,41.41,41.43,41.33,41.34,240892.0,30.8401,30.855,30.7805,30.7879,240892.0
2018-08-31 12:40:00,41.34,41.37,41.33,41.35,101078.0,30.7879,30.8103,30.7805,30.7954,101078.0
2018-08-31 12:50:00,41.34,41.37,41.34,41.37,173520.0,30.7879,30.8103,30.7879,30.8103,173520.0
2018-08-31 13:00:00,41.37,41.39,41.35,41.37,120340.0,30.8103,30.8252,30.7954,30.8103,120340.0
2018-08-31 13:10:00,41.38,41.43,41.36,41.41,275159.0,30.8177,30.855,30.8028,30.8401,275159.0
2018-08-31 13:20:00,41.4,41.43,41.39,41.42,111389.0,30.8326,30.855,30.8252,30.8475,111389.0
2018-08-31 13:30:00,41.42,41.42,41.37,41.37,110228.0,30.8475,30.8475,30.8103,30.8103,110228.0
2018-08-31 13:40:00,41.37,41.42,41.35,41.41,144819.0,30.8103,30.8475,30.7954,30.8401,144819.0
2018-08-31 13:50:00,41.41,41.42,41.38,41.41,139788.0,30.8401,30.8475,30.8177,30.8401,139788.0
2018-08-31 14:00:00,41.41,41.41,41.35,41.38,169042.0,30.8401,30.8401,30.7954,30.8177,169042.0
2018-08-31 14:10:00,41.38,41.39,41.36,41.36,119395.0,30.8177,30.8252,30.8028,30.8028,119395.0
2018-08-31 14:20:00,41.37,41.42,41.36,41.4,298807.0,30.8103,30.8475,30.8028,30.8326,298807.0
2018-08-31 14:30:00,41.4,41.42,41.39,41.41,243072.0,30.8326,30.8475,30.8252,30.8401,243072.0
2018-08-31 14:40:00,41.41,41.42,41.4,41.41,131555.0,30.8401,30.8475,30.8326,30.8401,131555.0
2018-08-31 14:50:00,41.41,41.43,41.39,41.41,223637.0,30.8401,30.855,30.8252,30.8401,223637.0
2018-08-31 15:00:00,41.4,41.43,41.4,41.43,155065.0,30.8326,30.855,30.8326,30.855,155065.0
2018-08-31 15:10:00,41.43,41.47,41.42,41.44,235818.0,30.855,30.8848,30.8475,30.8624,235818.0
2018-08-31 15:20:00,41.44,41.44,41.39,41.41,315796.0,30.8624,30.8624,30.8252,30.8401,315796.0
2018-08-31 15:30:00,41.41,41.52,41.4,41.5,416089.0,30.8401,30.922,30.8326,30.9071,416089.0
2018-08-31 15:40:00,41.5,41.51,41.47,41.5,694486.0,30.9071,30.9145,30.8848,30.9071,694486.0
2018-08-31 15:50:00,41.5,41.53,41.49,41.52,1947617.0,30.9071,30.9294,30.8996,30.922,1947617.0
2018-09-04 09:30:00,41.48,41.55,41.38,41.39,862044.0,30.8922,30.9443,30.8177,30.8252,862044.0
2018-09-04 09:40:00,41.39,41.4,41.22,41.3,476582.0,30.8252,30.8326,30.6986,30.7581,476582.0
2018-09-04 09:50:00,41.31,41.43,41.27,41.39,370738.0,30.7656,30.855,30.7358,30.8252,370738.0
2018-09-04 10:00:00,41.4,41.47,41.35,41.41,394374.0,30.8326,30.8848,30.7954,30.8401,394374.0
2018-09-04 10:10:00,41.4,41.47,41.36,41.45,273023.0,30.8326,30.8848,30.8028,30.8699,273023.0
2018-09-04 10:20:00,41.44,41.5,41.44,41.47,225204.0,30.8624,30.9071,30.8624,30.8848,225204.0
2018-09-04 10:30:00,41.47,41.49,41.44,41.46,308824.0,30.8848,30.8996,30.8624,30.8773,308824.0
2018-09-04 10:40:00,41.45,41.49,41.42,41.48,309193.0,30.8699,30.8996,30.8475,30.8922,309193.0
2018-09-04 10:50:00,41.48,41.49,41.44,41.48,227763.0,30.8922,30.8996,30.8624,30.8922,227763.0
2018-09-04 11:00:00,41.48,41.5,41.45,41.5,262100.0,30.8922,30.9071,30.8699,30.9071,262100.0
2018-09-04 11:10:00,41.5,41.5,41.46,41.48,203706.0,30.9071,30.9071,30.8773,30.8922,203706.0
2018-09-04 11:20:00,41.48,41.5,41.44,41.46,193418.0,30.8922,30.9071,30.8624,30.8773,193418.0
2018-09-04 11:30:00,41.46,41.47,41.44,41.46,201308.0,30.8773,30.8848,30.8624,30.8773,201308.0
2018-09-04 11:40:00,41.46,41.47,41.39,41.39,183220.0,30.8773,30.8848,30.8252,30.8252,183220.0
2018-09-04 11:50:00,41.4,41.44,41.38,41.4,232165.0,30.8326,30.8624,30.8177,30.8326,232165.0
2018-09-04 12:00:00,41.4,41.41,41.31,41.32,227970.0,30.8326,30.8401,30.7656,30.773,227970.0
2018-09-04 12:10:00,41.32,41.37,41.32,41.35,119562.0,30.773,30.8103,30.773,30.7954,119562.0
2018-09-04 12:20:00,41.35,41.37,41.33,41.34,178067.0,30.7954,30.8103,30.7805,30.7879,178067.0
2018-09-04 12:30:00,41.35,41.37,41.33,41.34,125817.0,30.7954,30.8103,30.7805,30.7879,125817.0
2018-09-04 12:40:00,41.35,41.39,41.34,41.37,203173.0,30.7954,30.8252,30.7879,30.8103,203173.0
2018-09-04 12:50:00,41.38,41.38,41.32,41.33,168919.0,30.8177,30.8177,30.773,30.7805,168919.0
2018-09-04 13:00:00,41.33,41.37,41.3,41.36,283940.0,30.7805,30.8103,30.7581,30.8028,283940.0
2018-09-04 13:10:00,41.36,41.36,41.3,41.32,177303.0,30.8028,30.8028,30.7581,30.773,177303.0
2018-09-04 13:20:00,41.31,41.36,41.31,41.34,151492.0,30.7656,30.8028,30.7656,30.7879,151492.0
2018-09-04 13:30:00,41.34,41.4,41.33,41.38,212307.0,30.7879,30.8326,30.7805,30.8177,212307.0
2018-09-04 13:40:00,41.38,41.45,41.37,41.43,255285.0,30.8177,30.8699,30.8103,30.855,255285.0
2018-09-04 13:50:00,41.43,41.44,41.4,41.41,152842.0,30.855,30.8624,30.8326,30.8401,152842.0
2018-09-04 14:00:00,41.41,41.43,41.35,41.36,186760.0,30.8401,30.855,30.7954,30.8028,186760.0
2018-09-04 14:10:00,41.36,41.39,41.35,41.36,152124.0,30.8028,30.8252,30.7954,30.8028,152124.0
2018-09-04 14:20:00,41.35,41.42,41.35,41.41,153722.0,30.7954,30.8475,30.7954,30.8401,153722.0
2018-09-04 14:30:00,41.41,41.45,41.41,41.42,235278.0,30.8401,30.8699,30.8401,30.8475,235278.0
2018-09-04 14:40:00,41.43,41.44,41.38,41.39,213030.0,30.855,30.8624,30.8177,30.8252,213030.0
2018-09-04 14:50:00,41.38,41.42,41.38,41.39,169822.0,30.8177,30.8475,30.8177,30.8252,169822.0
2018-09-04 15:00:00,41.39,41.43,41.38,41.41,367323.0,30.8252,30.855,30.8177,30.8401,367323.0
2018-09-04 15:10:00,41.41,41.41,41.35,41.36,266744.0,30.8401,30.8401,30.7954,30.8028,266744.0
2018-09-04 15:20:00,41.36,41.37,41.34,41.37,273324.0,30.8028,30.8103,30.7879,30.8103,273324.0
2018-09-04 15:30:00,41.37,41.4,41.35,41.39,325528.0,30.8103,30.8326,30.7954,30.8252,325528.0
2018-09-04 15:40:00,41.38,41.4,41.33,41.39,383301.0,30.8177,30.8326,30.7805,30.8252,383301.0
2018-09-04 15:50:00,41.39,41.41,41.35,41.39,1014279.0,30.8252,30.8401,30.7954,30.8252,1014279.0
2018-09-05 09:30:00,41.29,41.55,41.26,41.51,726519.0,30.7507,30.9443,30.7284,30.9145,726519.0
2018-09-05 09:40:00,41.51,41.56,41.42,41.42,363630.0,30.9145,30.9518,30.8475,30.8475,363630.0
2018-09-05 09:50:00,41.42,41.43,41.36,41.4,445593.0,30.8475,30.855,30.8028,30.8326,445593.0
2018-09-05 10:00:00,41.4,41.51,41.38,41.5,472541.0,30.8326,30.9145,30.8177,30.9071,472541.0
2018-09-05 10:10:00,41.5,41.52,41.45,41.47,304440.0,30.9071,30.922,30.8699,30.8848,304440.0
2018-09-05 10:20:00,41.47,41.57,41.44,41.55,508558.0,30.8848,30.9592,30.8624,30.9443,508558.0
2018-09-05 10:30:00,41.56,41.77,41.55,41.71,583103.0,30.9518,31.1082,30.9443,31.0635,583103.0
2018-09-05 10:40:00,41.71,41.81,41.7,41.81,692492.0,31.0635,31.138,31.056,31.138,692492.0
2018-09-05 10:50:00,41.8,41.82,41.73,41.75,477571.0,31.1305,31.1454,31.0784,31.0933,477571.0
2018-09-05 11:00:00,41.75,41.81,41.74,41.77,390580.0,31.0933,31.138,31.0858,31.1082,390580.0
2018-09-05 11:10:00,41.77,41.8,41.72,41.79,295640.0,31.1082,31.1305,31.0709,31.1231,295640.0
2018-09-05 11:20:00,41.8,41.8,41.66,41.66,349012.0,31.1305,31.1305,31.0263,31.0263,349012.0
2018-09-05 11:30:00,41.66,41.68,41.59,41.61,221395.0,31.0263,31.0412,30.9741,30.989,221395.0
2018-09-05 11:40:00,41.61,41.63,41.59,41.59,226534.0,30.989,31.0039,30.9741,30.9741,226534.0
2018-09-05 11:50:00,41.6,41.7,41.59,41.69,242055.0,30.9816,31.056,30.9741,31.0486,242055.0
2018-09-05 12:00:00,41.69,41.69,41.6,41.6,194641.0,31.0486,31.0486,30.9816,30.9816,194641.0
2018-09-05 12:10:00,41.61,41.64,41.56,41.58,221069.0,30.989,31.0114,30.9518,30.9667,221069.0
2018-09-05 12:20:00,41.58,41.59,41.53,41.57,150024.0,30.9667,30.9741,30.9294,30.9592,150024.0
2018-09-05 12:30:00,41.57,41.61,41.57,41.57,130382.0,30.9592,30.989,30.9592,30.9592,130382.0
2018-09-05 12:40:00,41.58,41.59,41.55,41.56,115630.0,30.9667,30.9741,30.9443,30.9518,115630.0
2018-09-05 12:50:00,41.57,41.6,41.52,41.52,193634.0,30.9592,30.9816,30.922,30.922,193634.0
2018-09-05 13:00:00,41.53,41.58,41.52,41.55,195770.0,30.9294,30.9667,30.922,30.9443,195770.0
2018-09-05 13:10:00,41.55,41.62,41.54,41.62,157705.0,30.9443,30.9965,30.9369,30.9965,157705.0
2018-09-05 13:20:00,41.62,41.64,41.61,41.63,125179.0,30.9965,31.0114,30.989,31.0039,125179.0
2018-09-05 13:30:00,41.63,41.75,41.63,41.75,434442.0,31.0039,31.0933,31.0039,31.0933,434442.0
2018-09-05 13:40:00,41.75,41.76,41.68,41.69,325995.0,31.0933,31.1007,31.0412,31.0486,325995.0
2018-09-05 13:50:00,41.69,41.69,41.64,41.67,159371.0,31.0486,31.0486,31.0114,31.0337,159371.0
2018-09-05 14:00:00,41.66,41.71,41.65,41.69,280079.0,31.0263,31.0635,31.0188,31.0486,280079.0
2018-09-05 14:10:00,41.69,41.73,41.66,41.72,237980.0,31.0486,31.0784,31.0263,31.0709,237980.0
2018-09-05 14:20:00,41.71,41.77,41.7,41.77,225626.0,31.0635,31.1082,31.056,31.1082,225626.0
2018-09-05 14:30:00,41.76,41.8,41.74,41.78,259174.0,31.1007,31.1305,31.0858,31.1156,259174.0
2018-09-05 14:40:00,41.77,41.83,41.77,41.82,369769.0,31.1082,31.1529,31.1082,31.1454,369769.0
2018-09-05 14:50:00,41.81,41.9,41.79,41.88,786671.0,31.138,31.205,31.1231,31.1901,786671.0
2018-09-05 15:00:00,41.87,41.92,41.85,41.89,583464.0,31.1827,31.2199,31.1678,31.1975,583464.0
2018-09-05 15:10:00,41.89,41.91,41.85,41.85,401409.0,31.1975,31.2124,31.1678,31.1678,401409.0
2018-09-05 15:20:00,41.86,41.87,41.82,41.84,249762.0,31.1752,31.1827,31.1454,31.1603,249762.0
2018-09-05 15:30:00,41.84,41.88,41.83,41.84,391962.0,31.1603,31.1901,31.1529,31.1603,391962.0
2018-09-05 15:40:00,41.84,41.87,41.82,41.86,560019.0,31.1603,31.1827,31.1454,31.1752,560019.0
2018-09-05 15:50:00,41.85,41.9,41.83,41.85,1779567.0,31.1678,31.205,31.1529,31.1678,1779567.0
2018-09-06 09:30:00,41.85,41.91,41.7,41.7,1086258.0,31.1678,31.2124,31.056,31.056,1086258.0
2018-09-06 09:40:00,41.71,41.74,41.56,41.57,696761.0,31.0635,31.0858,30.9518,30.9592,696761.0
2018-09-06 09:50:00,41.56,41.57,41.51,41.55,516483.0,30.9518,30.9592,30.9145,30.9443,516483.0
2018-09-06 10:00:00,41.55,41.61,41.5,41.59,583534.0,30.9443,30.989,30.9071,30.9741,583534.0
2018-09-06 10:10:00,41.6,41.62,41.52,41.52,442672.0,30.9816,30.9965,30.922,30.922,442672.0
2018-09-06 10:20:00,41.52,41.59,41.45,41.57,571484.0,30.922,30.9741,30.8699,30.9592,571484.0
2018-09-06 10:30:00,41.56,41.6,41.5,41.5,529681.0,30.9518,30.9816,30.9071,30.9071,529681.0
2018-09-06 10:40:00,41.51,41.53,41.45,41.49,375553.0,30.9145,30.9294,30.8699,30.8996,375553.0
2018-09-06 10:50:00,41.5,41.56,41.48,41.56,367899.0,30.9071,30.9518,30.8922,30.9518,367899.0
2018-09-06 11:00:00,41.56,41.57,41.47,41.57,429280.0,30.9518,30.9592,30.8848,30.9592,429280.0
2018-09-06 11:10:00,41.56,41.56,41.45,41.46,323571.0,30.9518,30.9518,30.8699,30.8773,323571.0
2018-09-06 11:20:00,41.46,41.53,41.45,41.47,270594.0,30.8773,30.9294,30.8699,30.8848,270594.0
2018-09-06 11:30:00,41.46,41.51,41.45,41.5,273619.0,30.8773,30.9145,30.8699,30.9071,273619.0
2018-09-06 11:40:00,41.5,41.54,41.49,41.52,189734.0,30.9071,30.9369,30.8996,30.922,189734.0
2018-09-06 11:50:00,41.52,41.56,41.49,41.54,181565.0,30.922,30.9518,30.8996,30.9369,181565.0
2018-09-06 12:00:00,41.53,41.54,41.48,41.5,256647.0,30.9294,30.9369,30.8922,30.9071,256647.0
2018-09-06 12:10:00,41.5,41.51,41.47,41.49,246540.0,30.9071,30.9145,30.8848,30.8996,246540.0
2018-09-06 12:20:00,41.49,41.53,41.48,41.49,187696.0,30.8996,30.9294,30.8922,30.8996,187696.0
2018-09-06 12:30:00,41.48,41.53,41.48,41.51,172609.0,30.8922,30.9294,30.8922,30.9145,172609.0
2018-09-06 12:40:00,41.5,41.55,41.5,41.51,149605.0,30.9071,30.9443,30.9071,30.9145,149605.0
2018-09-06 12:50:00,41.51,41.52,41.48,41.5,166418.0,30.9145,30.922,30.8922,30.9071,166418.0
2018-09-06 13:00:00,41.5,41.53,41.49,41.52,150301.0,30.9071,30.9294,30.8996,30.922,150301.0
2018-09-06 13:10:00,41.51,41.56,41.5,41.54,105540.0,30.9145,30.9518,30.9071,30.9369,105540.0
2018-09-06 13:20:00,41.55,41.55,41.54,41.55,128982.0,30.9443,30.9443,30.9369,30.9443,128982.0
2018-09-06 13:30:00,41.55,41.6,41.52,41.57,244965.0,30.9443,30.9816,30.922,30.9592,244965.0
2018-09-06 13:40:00,41.57,41.61,41.56,41.59,444132.0,30.9592,30.989,30.9518,30.9741,444132.0
2018-09-06 13:50:00,41.59,41.62,41.59,41.6,177055.0,30.9741,30.9965,30.9741,30.9816,177055.0
2018-09-06 14:00:00,41.6,41.64,41.58,41.61,242765.0,30.9816,31.0114,30.9667,30.989,242765.0
2018-09-06 14:10:00,41.62,41.63,41.6,41.62,158336.0,30.9965,31.0039,30.9816,30.9965,158336.0
2018-09-06 14:20:00,41.63,41.66,41.61,41.65,228649.0,31.0039,31.0263,30.989,31.0188,228649.0
2018-09-06 14:30:00,41.66,41.71,41.65,41.69,272079.0,31.0263,31.0635,31.0188,31.0486,272079.0
2018-09-06 14:40:00,41.69,41.75,41.69,41.73,200330.0,31.0486,31.0933,31.0486,31.0784,200330.0
2018-09-06 14:50:00,41.73,41.75,41.71,41.71,142884.0,31.0784,31.0933,31.0635,31.0635,142884.0
2018-09-06 15:00:00,41.71,41.8,41.71,41.8,261103.0,31.0635,31.1305,31.0635,31.1305,261103.0
2018-09-06 15:10:00,41.8,41.85,41.78,41.82,362458.0,31.1305,31.1678,31.1156,31.1454,362458.0
2018-09-06 15:20:00,41.83,41.9,41.82,41.9,314976.0,31.1529,31.205,31.1454,31.205,314976.0
2018-09-06 15:30:00,41.9,41.91,41.85,41.86,377311.0,31.205,31.2124,31.1678,31.1752,377311.0
2018-09-06 15:40:00,41.86,41.87,41.81,41.86,410831.0,31.1752,31.1827,31.138,31.1752,410831.0
2018-09-06 15:50:00,41.85,41.89,41.79,41.79,1421095.0,31.1678,31.1975,31.1231,31.1231,1421095.0
2018-09-07 09:30:00,41.59,41.85,41.54,41.83,590431.0,30.9741,31.1678,30.9369,31.1529,590431.0
2018-09-07 09:40:00,41.83,41.85,41.53,41.55,305272.0,31.1529,31.1678,30.9294,30.9443,305272.0
2018-09-07 09:50:00,41.55,41.58,41.46,41.51,344996.0,30.9443,30.9667,30.8773,30.9145,344996.0
2018-09-07 10:00:00,41.52,41.57,41.49,41.55,260029.0,30.922,30.9592,30.8996,30.9443,260029.0
2018-09-07 10:10:00,41.55,41.62,41.51,41.53,232123.0,30.9443,30.9965,30.9145,30.9294,232123.0
2018-09-07 10:20:00,41.53,41.64,41.53,41.61,267184.0,30.9294,31.0114,30.9294,30.989,267184.0
2018-09-07 10:30:00,41.62,41.66,41.58,41.6,200894.0,30.9965,31.0263,30.9667,30.9816,200894.0
2018-09-07 10:40:00,41.59,41.7,41.58,41.68,207081.0,30.9741,31.056,30.9667,31.0412,207081.0
2018-09-07 10:50:00,41.69,41.69,41.65,41.66,137940.0,31.0486,31.0486,31.0188,31.0263,137940.0
2018-09-07 11:00:00,41.66,41.67,41.59,41.65,200464.0,31.0263,31.0337,30.9741,31.0188,200464.0
2018-09-07 11:10:00,41.65,41.67,41.63,41.64,335994.0,31.0188,31.0337,31.0039,31.0114,335994.0
2018-09-07 11:20:00,41.64,41.7,41.62,41.69,161039.0,31.0114,31.056,30.9965,31.0486,161039.0
2018-09-07 11:30:00,41.69,41.74,41.67,41.73,209722.0,31.0486,31.0858,31.0337,31.0784,209722.0
2018-09-07 11:40:00,41.74,41.75,41.72,41.73,115697.0,31.0858,31.0933,31.0709,31.0784,115697.0
2018-09-07 11:50:00,41.74,41.77,41.72,41.76,165495.0,31.0858,31.1082,31.0709,31.1007,165495.0
2018-09-07 12:00:00,41.76,41.77,41.59,41.64,338561.0,31.1007,31.1082,30.9741,31.0114,338561.0
2018-09-07 12:10:00,41.64,41.82,41.63,41.8,502373.0,31.0114,31.1454,31.0039,31.1305,502373.0
2018-09-07 12:20:00,41.79,41.84,41.77,41.8,172642.0,31.1231,31.1603,31.1082,31.1305,172642.0
2018-09-07 12:30:00,41.8,41.85,41.79,41.83,242621.0,31.1305,31.1678,31.1231,31.1529,242621.0
2018-09-07 12:40:00,41.83,41.88,41.78,41.86,188244.0,31.1529,31.1901,31.1156,31.1752,188244.0
2018-09-07 12:50:00,41.86,41.9,41.85,41.9,202840.0,31.1752,31.205,31.1678,31.205,202840.0
2018-09-07 13:00:00,41.9,41.96,41.89,41.95,298411.0,31.205,31.2497,31.1975,31.2422,298411.0
2018-09-07 13:10:00,41.94,41.96,41.92,41.94,207529.0,31.2348,31.2497,31.2199,31.2348,207529.0
2018-09-07 13:20:00,41.94,41.97,41.93,41.96,241699.0,31.2348,31.2571,31.2273,31.2497,241699.0
2018-09-07 13:30:00,41.97,41.97,41.92,41.93,236079.0,31.2571,31.2571,31.2199,31.2273,236079.0
2018-09-07 13:40:00,41.93,41.96,41.9,41.96,208223.0,31.2273,31.2497,31.205,31.2497,208223.0
2018-09-07 13:50:00,41.96,41.98,41.91,41.92,208780.0,31.2497,31.2646,31.2124,31.2199,208780.0
2018-09-07 14:00:00,41.92,41.95,41.91,41.94,159940.0,31.2199,31.2422,31.2124,31.2348,159940.0
2018-09-07 14:10:00,41.95,42.0,41.94,41.98,251573.0,31.2422,31.2795,31.2348,31.2646,251573.0
2018-09-07 14:20:00,41.98,42.0,41.96,42.0,220591.0,31.2646,31.2795,31.2497,31.2795,220591.0
2018-09-07 14:30:00,41.99,42.09,41.98,42.09,941416.0,31.272,31.3465,31.2646,31.3465,941416.0
2018-09-07 14:40:00,42.09,42.15,42.07,42.12,729247.0,31.3465,31.3912,31.3316,31.3688,729247.0
2018-09-07 14:50:00,42.12,42.18,42.09,42.15,517253.0,31.3688,31.4135,31.3465,31.3912,517253.0
2018-09-07 15:00:00,42.15,42.19,42.13,42.16,296511.0,31.3912,31.421,31.3763,31.3986,296511.0
2018-09-07 15:10:00,42.16,42.31,42.16,42.3,994058.0,31.3986,31.5103,31.3986,31.5029,994058.0
2018-09-07 15:20:00,42.3,42.35,42.25,42.26,912995.0,31.5029,31.5401,31.4657,31.4731,912995.0
2018-09-07 15:30:00,42.26,42.29,42.23,42.26,1010786.0,31.4731,31.4954,31.4508,31.4731,1010786.0
2018-09-07 15:40:00,42.26,42.27,42.2,42.22,830719.0,31.4731,31.4806,31.4284,31.4433,830719.0
2018-09-07 15:50:00,42.21,42.29,42.2,42.21,2317137.0,31.4359,31.4954,31.4284,31.4359,2317137.0
2018-09-10 09:30:00,42.38,42.42,42.16,42.39,1048867.0,31.5625,31.5923,31.3986,31.5699,1048867.0
2018-09-10 09:40:00,42.4,42.5,42.36,42.48,580386.0,31.5774,31.6518,31.5476,31.637,580386.0
2018-09-10 09:50:00,42.48,42.56,42.42,42.46,828947.0,31.637,31.6965,31.5923,31.6221,828947.0
2018-09-10 10:00:00,42.45,42.47,42.39,42.44,540568.0,31.6146,31.6295,31.5699,31.6072,540568.0
2018-09-10 10:10:00,42.43,42.53,42.43,42.45,451363.0,31.5997,31.6742,31.5997,31.6146,451363.0
2018-09-10 10:20:00,42.45,42.48,42.43,42.45,450844.0,31.6146,31.637,31.5997,31.6146,450844.0
2018-09-10 10:30:00,42.46,42.49,42.42,42.49,541053.0,31.6221,31.6444,31.5923,31.6444,541053.0
2018-09-10 10:40:00,42.49,42.61,42.48,42.56,665912.0,31.6444,31.7338,31.637,31.6965,665912.0
2018-09-10 10:50:00,42.55,42.64,42.55,42.64,612779.0,31.6891,31.7561,31.6891,31.7561,612779.0
2018-09-10 11:00:00,42.64,42.72,42.47,42.51,890906.0,31.7561,31.8157,31.6295,31.6593,890906.0
2018-09-10 11:10:00,42.5,42.54,42.45,42.5,385251.0,31.6518,31.6816,31.6146,31.6518,385251.0
2018-09-10 11:20:00,42.5,42.5,42.35,42.36,410670.0,31.6518,31.6518,31.5401,31.5476,410670.0
2018-09-10 11:30:00,42.35,42.36,42.21,42.25,509060.0,31.5401,31.5476,31.4359,31.4657,509060.0
2018-09-10 11:40:00,42.25,42.25,42.14,42.23,274705.0,31.4657,31.4657,31.3837,31.4508,274705.0
2018-09-10 11:50:00,42.22,42.33,42.2,42.33,247358.0,31.4433,31.5252,31.4284,31.5252,247358.0
2018-09-10 12:00:00,42.33,42.34,42.22,42.24,241789.0,31.5252,31.5327,31.4433,31.4582,241789.0
2018-09-10 12:10:00,42.25,42.27,42.22,42.22,182955.0,31.4657,31.4806,31.4433,31.4433,182955.0
2018-09-10 12:20:00,42.23,42.28,42.21,42.27,208245.0,31.4508,31.488,31.4359,31.4806,208245.0
2018-09-10 12:30:00,42.27,42.29,42.26,42.27,158732.0,31.4806,31.4954,31.4731,31.4806,158732.0
2018-09-10 12:40:00,42.27,42.28,42.23,42.23,410745.0,31.4806,31.488,31.4508,31.4508,410745.0
2018-09-10 12:50:00,42.23,42.25,42.2,42.25,363628.0,31.4508,31.4657,31.4284,31.4657,363628.0
2018-09-10 13:00:00,42.24,42.25,42.22,42.23,183050.0,31.4582,31.4657,31.4433,31.4508,183050.0
2018-09-10 13:10:00,42.23,42.25,42.22,42.23,201081.0,31.4508,31.4657,31.4433,31.4508,201081.0
2018-09-10 13:20:00,42.23,42.29,42.23,42.26,228066.0,31.4508,31.4954,31.4508,31.4731,228066.0
2018-09-10 13:30:00,42.25,42.26,42.2,42.21,236149.0,31.4657,31.4731,31.4284,31.4359,236149.0
2018-09-10 13:40:00,42.21,42.24,42.18,42.2,311189.0,31.4359,31.4582,31.4135,31.4284,311189.0
2018-09-10 13:50:00,42.19,42.21,42.19,42.21,145664.0,31.421,31.4359,31.421,31.4359,145664.0
2018-09-10 14:00:00,42.2,42.21,42.16,42.17,252821.0,31.4284,31.4359,31.3986,31.4061,252821.0
2018-09-10 14:10:00,42.17,42.18,42.1,42.12,268771.0,31.4061,31.4135,31.3539,31.3688,268771.0
2018-09-10 14:20:00,42.12,42.17,42.11,42.15,293046.0,31.3688,31.4061,31.3614,31.3912,293046.0
2018-09-10 14:30:00,42.15,42.17,42.14,42.16,161504.0,31.3912,31.4061,31.3837,31.3986,161504.0
2018-09-10 14:40:00,42.17,42.17,42.11,42.12,207650.0,31.4061,31.4061,31.3614,31.3688,207650.0
2018-09-10 14:50:00,42.13,42.21,42.12,42.21,238465.0,31.3763,31.4359,31.3688,31.4359,238465.0
2018-09-10 15:00:00,42.21,42.21,42.18,42.19,431705.0,31.4359,31.4359,31.4135,31.421,431705.0
2018-09-10 15:10:00,42.2,42.2,42.16,42.16,201366.0,31.4284,31.4284,31.3986,31.3986,201366.0
2018-09-10 15:20:00,42.17,42.19,42.16,42.19,298232.0,31.4061,31.421,31.3986,31.421,298232.0
2018-09-10 15:30:00,42.19,42.2,42.16,42.16,304727.0,31.421,31.4284,31.3986,31.3986,304727.0
2018-09-10 15:40:00,42.16,42.18,42.11,42.15,682780.0,31.3986,31.4135,31.3614,31.3912,682780.0
2018-09-10 15:50:00,42.15,42.15,42.05,42.07,1831919.0,31.3912,31.3912,31.3167,31.3316,1831919.0
2018-09-11 09:30:00,42.0,42.17,41.97,42.02,702854.0,31.2795,31.4061,31.2571,31.2944,702854.0
2018-09-11 09:40:00,42.02,42.05,41.95,41.98,337658.0,31.2944,31.3167,31.2422,31.2646,337658.0
2018-09-11 09:50:00,41.98,42.22,41.95,42.21,283234.0,31.2646,31.4433,31.2422,31.4359,283234.0
2018-09-11 10:00:00,42.21,42.22,42.14,42.18,426896.0,31.4359,31.4433,31.3837,31.4135,426896.0
2018-09-11 10:10:00,42.18,42.19,42.09,42.09,461812.0,31.4135,31.421,31.3465,31.3465,461812.0
2018-09-11 10:20:00,42.09,42.12,42.01,42.09,278657.0,31.3465,31.3688,31.2869,31.3465,278657.0
2018-09-11 10:30:00,42.09,42.13,42.07,42.12,309521.0,31.3465,31.3763,31.3316,31.3688,309521.0
2018-09-11 10:40:00,42.12,42.13,42.08,42.12,254532.0,31.3688,31.3763,31.3391,31.3688,254532.0
2018-09-11 10:50:00,42.12,42.15,42.09,42.14,344407.0,31.3688,31.3912,31.3465,31.3837,344407.0
2018-09-11 11:00:00,42.14,42.22,42.13,42.22,294999.0,31.3837,31.4433,31.3763,31.4433,294999.0
2018-09-11 11:10:00,42.21,42.22,42.14,42.18,305138.0,31.4359,31.4433,31.3837,31.4135,305138.0
2018-09-11 11:20:00,42.18,42.23,42.15,42.23,267512.0,31.4135,31.4508,31.3912,31.4508,267512.0
2018-09-11 11:30:00,42.23,42.27,42.21,42.22,299349.0,31.4508,31.4806,31.4359,31.4433,299349.0
2018-09-11 11:40:00,42.22,42.24,42.2,42.21,250104.0,31.4433,31.4582,31.4284,31.4359,250104.0
2018-09-11 11:50:00,42.21,42.25,42.17,42.21,222915.0,31.4359,31.4657,31.4061,31.4359,222915.0
2018-09-11 12:00:00,42.21,42.22,42.17,42.19,154846.0,31.4359,31.4433,31.4061,31.421,154846.0
2018-09-11 12:10:00,42.19,42.22,42.18,42.18,179392.0,31.421,31.4433,31.4135,31.4135,179392.0
2018-09-11 12:20:00,42.19,42.19,42.16,42.18,142678.0,31.421,31.421,31.3986,31.4135,142678.0
2018-09-11 12:30:00,42.19,42.19,42.17,42.19,109024.0,31.421,31.421,31.4061,31.421,109024.0
2018-09-11 12:40:00,42.19,42.19,42.14,42.15,126625.0,31.421,31.421,31.3837,31.3912,126625.0
2018-09-11 12:50:00,42.14,42.18,42.14,42.18,187318.0,31.3837,31.4135,31.3837,31.4135,187318.0
2018-09-11 13:00:00,42.18,42.23,42.17,42.21,303754.0,31.4135,31.4508,31.4061,31.4359,303754.0
2018-09-11 13:10:00,42.21,42.25,42.2,42.25,255217.0,31.4359,31.4657,31.4284,31.4657,255217.0
2018-09-11 13:20:00,42.25,42.28,42.23,42.25,261118.0,31.4657,31.488,31.4508,31.4657,261118.0
2018-09-11 13:30:00,42.24,42.27,42.23,42.27,177855.0,31.4582,31.4806,31.4508,31.4806,177855.0
2018-09-11 13:40:00,42.27,42.28,42.26,42.28,210611.0,31.4806,31.488,31.4731,31.488,210611.0
2018-09-11 13:50:00,42.27,42.29,42.26,42.28,226016.0,31.4806,31.4954,31.4731,31.488,226016.0
2018-09-11 14:00:00,42.28,42.33,42.26,42.33,302966.0,31.488,31.5252,31.4731,31.5252,302966.0
2018-09-11 14:10:00,42.33,42.38,42.29,42.36,482793.0,31.5252,31.5625,31.4954,31.5476,482793.0
2018-09-11 14:20:00,42.37,42.39,42.36,42.37,287689.0,31.555,31.5699,31.5476,31.555,287689.0
2018-09-11 14:30:00,42.37,42.39,42.33,42.39,454455.0,31.555,31.5699,31.5252,31.5699,454455.0
2018-09-11 14:40:00,42.39,42.42,42.38,42.4,263730.0,31.5699,31.5923,31.5625,31.5774,263730.0
2018-09-11 14:50:00,42.41,42.41,42.39,42.4,312073.0,31.5848,31.5848,31.5699,31.5774,312073.0
2018-09-11 15:00:00,42.39,42.42,42.36,42.36,344549.0,31.5699,31.5923,31.5476,31.5476,344549.0
2018-09-11 15:10:00,42.37,42.42,42.36,42.41,402472.0,31.555,31.5923,31.5476,31.5848,402472.0
2018-09-11 15:20:00,42.41,42.43,42.39,42.41,401775.0,31.5848,31.5997,31.5699,31.5848,401775.0
2018-09-11 15:30:00,42.41,42.42,42.35,42.39,819022.0,31.5848,31.5923,31.5401,31.5699,819022.0
2018-09-11 15:40:00,42.38,42.4,42.29,42.3,641155.0,31.5625,31.5774,31.4954,31.5029,641155.0
2018-09-11 15:50:00,42.3,42.4,42.28,42.32,2367838.0,31.5029,31.5774,31.488,31.5178,2367838.0
2018-09-12 09:30:00,42.3,42.78,42.28,42.68,924651.0,31.5029,31.8604,31.488,31.7859,924651.0
2018-09-12 09:40:00,42.68,42.77,42.64,42.71,443213.0,31.7859,31.8529,31.7561,31.8082,443213.0
2018-09-12 09:50:00,42.71,42.79,42.7,42.71,478717.0,31.8082,31.8678,31.8008,31.8082,478717.0
2018-09-12 10:00:00,42.72,42.77,42.69,42.77,377284.0,31.8157,31.8529,31.7933,31.8529,377284.0
2018-09-12 10:10:00,42.77,42.79,42.61,42.65,759421.0,31.8529,31.8678,31.7338,31.7636,759421.0
2018-09-12 10:20:00,42.65,42.77,42.63,42.72,351614.0,31.7636,31.8529,31.7487,31.8157,351614.0
2018-09-12 10:30:00,42.72,42.76,42.68,42.73,378940.0,31.8157,31.8455,31.7859,31.8231,378940.0
2018-09-12 10:40:00,42.73,42.77,42.7,42.71,400000.0,31.8231,31.8529,31.8008,31.8082,400000.0
2018-09-12 10:50:00,42.71,42.75,42.67,42.67,329171.0,31.8082,31.838,31.7785,31.7785,329171.0
2018-09-12 11:00:00,42.68,42.68,42.56,42.59,261455.0,31.7859,31.7859,31.6965,31.7189,261455.0
2018-09-12 11:10:00,42.59,42.67,42.53,42.54,452884.0,31.7189,31.7785,31.6742,31.6816,452884.0
2018-09-12 11:20:00,42.54,42.59,42.53,42.55,290957.0,31.6816,31.7189,31.6742,31.6891,290957.0
2018-09-12 11:30:00,42.55,42.57,42.5,42.53,292015.0,31.6891,31.704,31.6518,31.6742,292015.0
2018-09-12 11:40:00,42.52,42.53,42.48,42.51,267920.0,31.6667,31.6742,31.637,31.6593,267920.0
2018-09-12 11:50:00,42.51,42.51,42.46,42.48,217353.0,31.6593,31.6593,31.6221,31.637,217353.0
2018-09-12 12:00:00,42.48,42.49,42.4,42.41,297277.0,31.637,31.6444,31.5774,31.5848,297277.0
2018-09-12 12:10:00,42.41,42.41,42.29,42.33,308710.0,31.5848,31.5848,31.4954,31.5252,308710.0
2018-09-12 12:20:00,42.33,42.37,42.29,42.34,366078.0,31.5252,31.555,31.4954,31.5327,366078.0
2018-09-12 12:30:00,42.34,42.38,42.32,42.38,168450.0,31.5327,31.5625,31.5178,31.5625,168450.0
2018-09-12 12:40:00,42.38,42.41,42.36,42.38,173301.0,31.5625,31.5848,31.5476,31.5625,173301.0
2018-09-12 12:50:00,42.38,42.4,42.36,42.4,162015.0,31.5625,31.5774,31.5476,31.5774,162015.0
2018-09-12 13:00:00,42.39,42.41,42.36,42.37,158241.0,31.5699,31.5848,31.5476,31.555,158241.0
2018-09-12 13:10:00,42.37,42.38,42.34,42.37,171987.0,31.555,31.5625,31.5327,31.555,171987.0
2018-09-12 13:20:00,42.37,42.43,42.37,42.41,182643.0,31.555,31.5997,31.555,31.5848,182643.0
2018-09-12 13:30:00,42.41,42.43,42.38,42.39,114715.0,31.5848,31.5997,31.5625,31.5699,114715.0
2018-09-12 13:40:00,42.39,42.41,42.38,42.41,185636.0,31.5699,31.5848,31.5625,31.5848,185636.0
2018-09-12 13:50:00,42.41,42.41,42.33,42.38,128234.0,31.5848,31.5848,31.5252,31.5625,128234.0
2018-09-12 14:00:00,42.38,42.38,42.34,42.35,170455.0,31.5625,31.5625,31.5327,31.5401,170455.0
2018-09-12 14:10:00,42.35,42.36,42.33,42.36,181044.0,31.5401,31.5476,31.5252,31.5476,181044.0
2018-09-12 14:20:00,42.36,42.41,42.35,42.37,219198.0,31.5476,31.5848,31.5401,31.555,219198.0
2018-09-12 14:30:00,42.37,42.4,42.35,42.4,221891.0,31.555,31.5774,31.5401,31.5774,221891.0
2018-09-12 14:40:00,42.4,42.44,42.38,42.44,219330.0,31.5774,31.6072,31.5625,31.6072,219330.0
2018-09-12 14:50:00,42.44,42.45,42.42,42.43,245278.0,31.6072,31.6146,31.5923,31.5997,245278.0
2018-09-12 15:00:00,42.43,42.48,42.42,42.45,154177.0,31.5997,31.637,31.5923,31.6146,154177.0
2018-09-12 15:10:00,42.45,42.47,42.44,42.45,209356.0,31.6146,31.6295,31.6072,31.6146,209356.0
2018-09-12 15:20:00,42.45,42.5,42.44,42.5,197766.0,31.6146,31.6518,31.6072,31.6518,197766.0
2018-09-12 15:30:00,42.5,42.57,42.47,42.55,534047.0,31.6518,31.704,31.6295,31.6891,534047.0
2018-09-12 15:40:00,42.54,42.57,42.4,42.41,805302.0,31.6816,31.704,31.5774,31.5848,805302.0
2018-09-12 15:50:00,42.41,42.45,42.39,42.4,1203851.0,31.5848,31.6146,31.5699,31.5774,1203851.0
2018-09-13 09:30:00,42.5,42.63,42.43,42.56,612528.0,31.6518,31.7487,31.5997,31.6965,612528.0
2018-09-13 09:40:00,42.55,42.56,42.47,42.54,243965.0,31.6891,31.6965,31.6295,31.6816,243965.0
2018-09-13 09:50:00,42.54,42.6,42.52,42.57,223640.0,31.6816,31.7263,31.6667,31.704,223640.0
2018-09-13 10:00:00,42.57,42.59,42.53,42.54,160093.0,31.704,31.7189,31.6742,31.6816,160093.0
2018-09-13 10:10:00,42.54,42.64,42.49,42.64,319868.0,31.6816,31.7561,31.6444,31.7561,319868.0
2018-09-13 10:20:00,42.64,42.75,42.63,42.75,298171.0,31.7561,31.838,31.7487,31.838,298171.0
2018-09-13 10:30:00,42.76,42.8,42.67,42.7,822464.0,31.8455,31.8753,31.7785,31.8008,822464.0
2018-09-13 10:40:00,42.7,42.7,42.59,42.62,200051.0,31.8008,31.8008,31.7189,31.7412,200051.0
2018-09-13 10:50:00,42.62,42.64,42.56,42.58,198527.0,31.7412,31.7561,31.6965,31.7114,198527.0
2018-09-13 11:00:00,42.58,42.59,42.5,42.59,282057.0,31.7114,31.7189,31.6518,31.7189,282057.0
2018-09-13 11:10:00,42.59,42.61,42.55,42.59,129533.0,31.7189,31.7338,31.6891,31.7189,129533.0
2018-09-13 11:20:00,42.6,42.6,42.54,42.55,150745.0,31.7263,31.7263,31.6816,31.6891,150745.0
2018-09-13 11:30:00,42.55,42.57,42.52,42.55,155130.0,31.6891,31.704,31.6667,31.6891,155130.0
2018-09-13 11:40:00,42.55,42.58,42.53,42.55,126416.0,31.6891,31.7114,31.6742,31.6891,126416.0
2018-09-13 11:50:00,42.55,42.61,42.54,42.61,134971.0,31.6891,31.7338,31.6816,31.7338,134971.0
2018-09-13 12:00:00,42.61,42.63,42.58,42.59,142922.0,31.7338,31.7487,31.7114,31.7189,142922.0
2018-09-13 12:10:00,42.58,42.64,42.58,42.59,278508.0,31.7114,31.7561,31.7114,31.7189,278508.0
2018-09-13 12:20:00,42.58,42.6,42.54,42.54,125812.0,31.7114,31.7263,31.6816,31.6816,125812.0
2018-09-13 12:30:00,42.54,42.56,42.54,42.54,105321.0,31.6816,31.6965,31.6816,31.6816,105321.0
2018-09-13 12:40:00,42.55,42.67,42.54,42.63,399309.0,31.6891,31.7785,31.6816,31.7487,399309.0
2018-09-13 12:50:00,42.63,42.66,42.62,42.66,143292.0,31.7487,31.771,31.7412,31.771,143292.0
2018-09-13 13:00:00,42.66,42.68,42.64,42.68,186521.0,31.771,31.7859,31.7561,31.7859,186521.0
2018-09-13 13:10:00,42.68,42.73,42.67,42.73,455519.0,31.7859,31.8231,31.7785,31.8231,455519.0
2018-09-13 13:20:00,42.73,42.79,42.72,42.77,688848.0,31.8231,31.8678,31.8157,31.8529,688848.0
2018-09-13 13:30:00,42.77,42.88,42.76,42.84,559392.0,31.8529,31.9348,31.8455,31.9051,559392.0
2018-09-13 13:40:00,42.84,42.9,42.8,42.8,876800.0,31.9051,31.9497,31.8753,31.8753,876800.0
2018-09-13 13:50:00,42.8,42.81,42.69,42.7,303636.0,31.8753,31.8827,31.7933,31.8008,303636.0
2018-09-13 14:00:00,42.7,42.73,42.68,42.7,207458.0,31.8008,31.8231,31.7859,31.8008,207458.0
2018-09-13 14:10:00,42.7,42.74,42.67,42.72,244517.0,31.8008,31.8306,31.7785,31.8157,244517.0
2018-09-13 14:20:00,42.71,42.74,42.69,42.71,188579.0,31.8082,31.8306,31.7933,31.8082,188579.0
2018-09-13 14:30:00,42.7,42.71,42.66,42.69,295202.0,31.8008,31.8082,31.771,31.7933,295202.0
2018-09-13 14:40:00,42.69,42.71,42.68,42.7,281559.0,31.7933,31.8082,31.7859,31.8008,281559.0
2018-09-13 14:50:00,42.7,42.78,42.68,42.77,199126.0,31.8008,31.8604,31.7859,31.8529,199126.0
2018-09-13 15:00:00,42.77,42.81,42.76,42.78,309333.0,31.8529,31.8827,31.8455,31.8604,309333.0
2018-09-13 15:10:00,42.78,42.82,42.77,42.8,276200.0,31.8604,31.8902,31.8529,31.8753,276200.0
2018-09-13 15:20:00,42.79,42.86,42.78,42.85,394846.0,31.8678,31.92,31.8604,31.9125,394846.0
2018-09-13 15:30:00,42.84,42.85,42.8,42.8,456505.0,31.9051,31.9125,31.8753,31.8753,456505.0
2018-09-13 15:40:00,42.8,42.83,42.74,42.8,496444.0,31.8753,31.8976,31.8306,31.8753,496444.0
2018-09-13 15:50:00,42.8,42.92,42.8,42.86,1695430.0,31.8753,31.9646,31.8753,31.92,1695430.0
2018-09-14 09:30:00,42.75,42.82,42.6,42.68,921942.0,31.838,31.8902,31.7263,31.7859,921942.0
2018-09-14 09:40:00,42.68,42.75,42.64,42.68,297698.0,31.7859,31.838,31.7561,31.7859,297698.0
2018-09-14 09:50:00,42.68,42.72,42.63,42.63,217584.0,31.7859,31.8157,31.7487,31.7487,217584.0
2018-09-14 10:00:00,42.64,42.65,42.5,42.63,335316.0,31.7561,31.7636,31.6518,31.7487,335316.0
2018-09-14 10:10:00,42.64,42.68,42.62,42.64,255210.0,31.7561,31.7859,31.7412,31.7561,255210.0
2018-09-14 10:20:00,42.64,42.65,42.61,42.65,200904.0,31.7561,31.7636,31.7338,31.7636,200904.0
2018-09-14 10:30:00,42.65,42.76,42.62,42.73,447758.0,31.7636,31.8455,31.7412,31.8231,447758.0
2018-09-14 10:40:00,42.73,42.83,42.73,42.82,213344.0,31.8231,31.8976,31.8231,31.8902,213344.0
2018-09-14 10:50:00,42.82,42.82,42.78,42.8,366520.0,31.8902,31.8902,31.8604,31.8753,366520.0
2018-09-14 11:00:00,42.8,42.84,42.8,42.81,211146.0,31.8753,31.9051,31.8753,31.8827,211146.0
2018-09-14 11:10:00,42.82,42.86,42.81,42.86,189767.0,31.8902,31.92,31.8827,31.92,189767.0
2018-09-14 11:20:00,42.86,42.91,42.85,42.9,575378.0,31.92,31.9572,31.9125,31.9497,575378.0
2018-09-14 11:30:00,42.89,42.91,42.82,42.84,247800.0,31.9423,31.9572,31.8902,31.9051,247800.0
2018-09-14 11:40:00,42.84,42.84,42.79,42.79,194415.0,31.9051,31.9051,31.8678,31.8678,194415.0
2018-09-14 11:50:00,42.79,42.84,42.75,42.8,378488.0,31.8678,31.9051,31.838,31.8753,378488.0
2018-09-14 12:00:00,42.8,42.81,42.7,42.77,374226.0,31.8753,31.8827,31.8008,31.8529,374226.0
2018-09-14 12:10:00,42.77,42.8,42.76,42.79,175543.0,31.8529,31.8753,31.8455,31.8678,175543.0
2018-09-14 12:20:00,42.79,42.85,42.78,42.84,268365.0,31.8678,31.9125,31.8604,31.9051,268365.0
2018-09-14 12:30:00,42.83,42.84,42.79,42.82,175496.0,31.8976,31.9051,31.8678,31.8902,175496.0
2018-09-14 12:40:00,42.81,42.83,42.79,42.8,155849.0,31.8827,31.8976,31.8678,31.8753,155849.0
2018-09-14 12:50:00,42.8,42.81,42.72,42.73,270882.0,31.8753,31.8827,31.8157,31.8231,270882.0
2018-09-14 13:00:00,42.73,42.79,42.72,42.77,226705.0,31.8231,31.8678,31.8157,31.8529,226705.0
2018-09-14 13:10:00,42.77,42.8,42.76,42.8,142519.0,31.8529,31.8753,31.8455,31.8753,142519.0
2018-09-14 13:20:00,42.8,42.83,42.79,42.8,322988.0,31.8753,31.8976,31.8678,31.8753,322988.0
2018-09-14 13:30:00,42.8,42.83,42.79,42.8,145066.0,31.8753,31.8976,31.8678,31.8753,145066.0
2018-09-14 13:40:00,42.8,42.82,42.79,42.81,145627.0,31.8753,31.8902,31.8678,31.8827,145627.0
2018-09-14 13:50:00,42.81,42.83,42.8,42.8,218834.0,31.8827,31.8976,31.8753,31.8753,218834.0
2018-09-14 14:00:00,42.81,42.83,42.78,42.79,211853.0,31.8827,31.8976,31.8604,31.8678,211853.0
2018-09-14 14:10:00,42.79,42.79,42.77,42.77,103441.0,31.8678,31.8678,31.8529,31.8529,103441.0
2018-09-14 14:20:00,42.77,42.81,42.77,42.8,257055.0,31.8529,31.8827,31.8529,31.8753,257055.0
2018-09-14 14:30:00,42.81,42.82,42.8,42.82,169528.0,31.8827,31.8902,31.8753,31.8902,169528.0
2018-09-14 14:40:00,42.82,42.85,42.81,42.84,241949.0,31.8902,31.9125,31.8827,31.9051,241949.0
2018-09-14 14:50:00,42.84,42.9,42.84,42.89,238431.0,31.9051,31.9497,31.9051,31.9423,238431.0
2018-09-14 15:00:00,42.88,42.89,42.86,42.89,302083.0,31.9348,31.9423,31.92,31.9423,302083.0
2018-09-14 15:10:00,42.89,42.89,42.86,42.88,261623.0,31.9423,31.9423,31.92,31.9348,261623.0
2018-09-14 15:20:00,42.88,42.91,42.87,42.91,300133.0,31.9348,31.9572,31.9274,31.9572,300133.0
2018-09-14 15:30:00,42.91,42.95,42.9,42.94,554415.0,31.9572,31.987,31.9497,31.9795,554415.0
2018-09-14 15:40:00,42.94,42.99,42.93,42.98,709706.0,31.9795,32.0168,31.9721,32.0093,709706.0
2018-09-14 15:50:00,42.98,43.0,42.96,42.97,1457341.0,32.0093,32.0242,31.9944,32.0019,1457341.0
2018-09-17 09:30:00,43.02,43.07,42.74,42.93,930806.0,32.0391,32.0764,31.8306,31.9721,930806.0
2018-09-17 09:40:00,42.92,43.03,42.84,42.89,362483.0,31.9646,32.0466,31.9051,31.9423,362483.0
2018-09-17 09:50:00,42.89,42.91,42.8,42.82,267883.0,31.9423,31.9572,31.8753,31.8902,267883.0
2018-09-17 10:00:00,42.82,43.03,42.82,43.01,346573.0,31.8902,32.0466,31.8902,32.0317,346573.0
2018-09-17 10:10:00,43.01,43.05,42.92,42.94,370886.0,32.0317,32.0615,31.9646,31.9795,370886.0
2018-09-17 10:20:00,42.93,42.99,42.89,42.91,235564.0,31.9721,32.0168,31.9423,31.9572,235564.0
2018-09-17 10:30:00,42.92,42.95,42.89,42.94,247096.0,31.9646,31.987,31.9423,31.9795,247096.0
2018-09-17 10:40:00,42.94,43.03,42.93,43.0,248057.0,31.9795,32.0466,31.9721,32.0242,248057.0
2018-09-17 10:50:00,43.0,43.02,42.96,43.01,231626.0,32.0242,32.0391,31.9944,32.0317,231626.0
2018-09-17 11:00:00,43.01,43.04,42.96,43.04,208839.0,32.0317,32.054,31.9944,32.054,208839.0
2018-09-17 11:10:00,43.03,43.05,42.99,43.02,247194.0,32.0466,32.0615,32.0168,32.0391,247194.0
2018-09-17 11:20:00,43.02,43.02,42.97,42.97,181122.0,32.0391,32.0391,32.0019,32.0019,181122.0
2018-09-17 11:30:00,42.97,43.0,42.97,42.99,182012.0,32.0019,32.0242,32.0019,32.0168,182012.0
2018-09-17 11:40:00,43.0,43.05,42.99,43.05,191096.0,32.0242,32.0615,32.0168,32.0615,191096.0
2018-09-17 11:50:00,43.05,43.08,43.03,43.05,183312.0,32.0615,32.0838,32.0466,32.0615,183312.0
2018-09-17 12:00:00,43.05,43.1,43.05,43.09,177674.0,32.0615,32.0987,32.0615,32.0912,177674.0
2018-09-17 12:10:00,43.1,43.14,43.09,43.1,217895.0,32.0987,32.1285,32.0912,32.0987,217895.0
2018-09-17 12:20:00,43.1,43.13,43.06,43.13,175136.0,32.0987,32.121,32.0689,32.121,175136.0
2018-09-17 12:30:00,43.13,43.18,43.12,43.14,532729.0,32.121,32.1583,32.1136,32.1285,532729.0
2018-09-17 12:40:00,43.14,43.15,43.09,43.11,167179.0,32.1285,32.1359,32.0912,32.1061,167179.0
2018-09-17 12:50:00,43.11,43.11,43.01,43.05,285486.0,32.1061,32.1061,32.0317,32.0615,285486.0
2018-09-17 13:00:00,43.05,43.06,42.99,42.99,244408.0,32.0615,32.0689,32.0168,32.0168,244408.0
2018-09-17 13:10:00,42.99,42.99,42.92,42.95,237225.0,32.0168,32.0168,31.9646,31.987,237225.0
2018-09-17 13:20:00,42.95,42.96,42.92,42.93,158432.0,31.987,31.9944,31.9646,31.9721,158432.0
2018-09-17 13:30:00,42.93,42.96,42.9,42.94,205579.0,31.9721,31.9944,31.9497,31.9795,205579.0
2018-09-17 13:40:00,42.94,42.98,42.94,42.98,172078.0,31.9795,32.0093,31.9795,32.0093,172078.0
2018-09-17 13:50:00,42.98,43.0,42.97,43.0,111494.0,32.0093,32.0242,32.0019,32.0242,111494.0
2018-09-17 14:00:00,43.0,43.05,42.98,42.98,225428.0,32.0242,32.0615,32.0093,32.0093,225428.0
2018-09-17 14:10:00,42.98,43.02,42.96,42.98,579384.0,32.0093,32.0391,31.9944,32.0093,579384.0
2018-09-17 14:20:00,42.98,43.0,42.97,42.98,257897.0,32.0093,32.0242,32.0019,32.0093,257897.0
2018-09-17 14:30:00,42.98,42.98,42.95,42.95,131592.0,32.0093,32.0093,31.987,31.987,131592.0
2018-09-17 14:40:00,42.95,42.99,42.95,42.98,382660.0,31.987,32.0168,31.987,32.0093,382660.0
2018-09-17 14:50:00,42.99,42.99,42.96,42.98,216035.0,32.0168,32.0168,31.9944,32.0093,216035.0
2018-09-17 15:00:00,42.98,43.04,42.97,43.0,442250.0,32.0093,32.054,32.0019,32.0242,442250.0
2018-09-17 15:10:00,43.0,43.02,42.99,43.0,442065.0,32.0242,32.0391,32.0168,32.0242,442065.0
2018-09-17 15:20:00,43.0,43.02,42.98,42.98,493286.0,32.0242,32.0391,32.0093,32.0093,493286.0
2018-09-17 15:30:00,42.98,43.01,42.95,43.0,695089.0,32.0093,32.0317,31.987,32.0242,695089.0
2018-09-17 15:40:00,43.0,43.03,42.96,43.0,589733.0,32.0242,32.0466,31.9944,32.0242,589733.0
2018-09-17 15:50:00,43.01,43.03,42.97,43.01,1605668.0,32.0317,32.0466,32.0019,32.0317,1605668.0
2018-09-18 09:30:00,43.0,43.08,42.83,43.03,818382.0,32.0242,32.0838,31.8976,32.0466,818382.0
2018-09-18 09:40:00,43.02,43.06,42.95,42.98,311161.0,32.0391,32.0689,31.987,32.0093,311161.0
2018-09-18 09:50:00,42.98,43.01,42.93,43.0,336097.0,32.0093,32.0317,31.9721,32.0242,336097.0
2018-09-18 10:00:00,43.01,43.04,42.97,43.02,383251.0,32.0317,32.054,32.0019,32.0391,383251.0
2018-09-18 10:10:00,43.02,43.09,43.01,43.07,331804.0,32.0391,32.0912,32.0317,32.0764,331804.0
2018-09-18 10:20:00,43.07,43.23,43.06,43.22,554055.0,32.0764,32.1955,32.0689,32.1881,554055.0
2018-09-18 10:30:00,43.22,43.23,43.16,43.16,324954.0,32.1881,32.1955,32.1434,32.1434,324954.0
2018-09-18 10:40:00,43.16,43.2,43.12,43.2,409799.0,32.1434,32.1732,32.1136,32.1732,409799.0
2018-09-18 10:50:00,43.19,43.28,43.19,43.25,457457.0,32.1657,32.2327,32.1657,32.2104,457457.0
2018-09-18 11:00:00,43.25,43.34,43.25,43.34,423614.0,32.2104,32.2774,32.2104,32.2774,423614.0
2018-09-18 11:10:00,43.34,43.37,43.3,43.34,568376.0,32.2774,32.2998,32.2476,32.2774,568376.0
2018-09-18 11:20:00,43.33,43.35,43.25,43.29,202910.0,32.27,32.2849,32.2104,32.2402,202910.0
2018-09-18 11:30:00,43.3,43.3,43.27,43.3,133666.0,32.2476,32.2476,32.2253,32.2476,133666.0
2018-09-18 11:40:00,43.3,43.37,43.29,43.3,278464.0,32.2476,32.2998,32.2402,32.2476,278464.0
2018-09-18 11:50:00,43.3,43.35,43.29,43.34,183334.0,32.2476,32.2849,32.2402,32.2774,183334.0
2018-09-18 12:00:00,43.34,43.43,43.34,43.39,278584.0,32.2774,32.3445,32.2774,32.3147,278584.0
2018-09-18 12:10:00,43.39,43.43,43.35,43.42,185256.0,32.3147,32.3445,32.2849,32.337,185256.0
2018-09-18 12:20:00,43.43,43.45,43.42,43.43,151747.0,32.3445,32.3594,32.337,32.3445,151747.0
2018-09-18 12:30:00,43.43,43.47,43.41,43.45,214194.0,32.3445,32.3743,32.3296,32.3594,214194.0
2018-09-18 12:40:00,43.45,43.46,43.39,43.4,228716.0,32.3594,32.3668,32.3147,32.3221,228716.0
2018-09-18 12:50:00,43.4,43.43,43.39,43.4,185097.0,32.3221,32.3445,32.3147,32.3221,185097.0
2018-09-18 13:00:00,43.4,43.4,43.35,43.37,192374.0,32.3221,32.3221,32.2849,32.2998,192374.0
2018-09-18 13:10:00,43.38,43.44,43.37,43.43,197963.0,32.3072,32.3519,32.2998,32.3445,197963.0
2018-09-18 13:20:00,43.43,43.47,43.41,43.46,276557.0,32.3445,32.3743,32.3296,32.3668,276557.0
2018-09-18 13:30:00,43.47,43.49,43.45,43.48,330913.0,32.3743,32.3891,32.3594,32.3817,330913.0
2018-09-18 13:40:00,43.48,43.49,43.46,43.48,173803.0,32.3817,32.3891,32.3668,32.3817,173803.0
2018-09-18 13:50:00,43.48,43.56,43.46,43.5,818081.0,32.3817,32.4413,32.3668,32.3966,818081.0
2018-09-18 14:00:00,43.49,43.55,43.47,43.52,759855.0,32.3891,32.4338,32.3743,32.4115,759855.0
2018-09-18 14:10:00,43.53,43.57,43.52,43.55,315337.0,32.4189,32.4487,32.4115,32.4338,315337.0
2018-09-18 14:20:00,43.55,43.56,43.51,43.53,225627.0,32.4338,32.4413,32.404,32.4189,225627.0
2018-09-18 14:30:00,43.53,43.67,43.52,43.66,732543.0,32.4189,32.5232,32.4115,32.5158,732543.0
2018-09-18 14:40:00,43.66,43.68,43.63,43.65,380024.0,32.5158,32.5306,32.4934,32.5083,380024.0
2018-09-18 14:50:00,43.65,43.66,43.58,43.59,311468.0,32.5083,32.5158,32.4562,32.4636,311468.0
2018-09-18 15:00:00,43.59,43.61,43.49,43.55,483679.0,32.4636,32.4785,32.3891,32.4338,483679.0
2018-09-18 15:10:00,43.55,43.59,43.54,43.59,400485.0,32.4338,32.4636,32.4264,32.4636,400485.0
2018-09-18 15:20:00,43.59,43.62,43.57,43.59,513254.0,32.4636,32.486,32.4487,32.4636,513254.0
2018-09-18 15:30:00,43.59,43.61,43.54,43.55,446820.0,32.4636,32.4785,32.4264,32.4338,446820.0
2018-09-18 15:40:00,43.55,43.6,43.49,43.51,786524.0,32.4338,32.4711,32.3891,32.404,786524.0
2018-09-18 15:50:00,43.5,43.57,43.49,43.52,1839218.0,32.3966,32.4487,32.3891,32.4115,1839218.0
2018-09-19 09:30:00,43.42,43.67,43.4,43.63,958419.0,32.337,32.5232,32.3221,32.4934,958419.0
2018-09-19 09:40:00,43.63,43.68,43.42,43.45,524071.0,32.4934,32.5306,32.337,32.3594,524071.0
2018-09-19 09:50:00,43.45,43.58,43.37,43.57,704379.0,32.3594,32.4562,32.2998,32.4487,704379.0
2018-09-19 10:00:00,43.58,43.65,43.53,43.58,514452.0,32.4562,32.5083,32.4189,32.4562,514452.0
2018-09-19 10:10:00,43.58,43.6,43.51,43.56,315426.0,32.4562,32.4711,32.404,32.4413,315426.0
2018-09-19 10:20:00,43.56,43.6,43.53,43.54,349210.0,32.4413,32.4711,32.4189,32.4264,349210.0
2018-09-19 10:30:00,43.54,43.55,43.43,43.51,339416.0,32.4264,32.4338,32.3445,32.404,339416.0
2018-09-19 10:40:00,43.51,43.51,43.4,43.43,857223.0,32.404,32.404,32.3221,32.3445,857223.0
2018-09-19 10:50:00,43.43,43.45,43.33,43.34,741110.0,32.3445,32.3594,32.27,32.2774,741110.0
2018-09-19 11:00:00,43.34,43.43,43.3,43.39,747893.0,32.2774,32.3445,32.2476,32.3147,747893.0
2018-09-19 11:10:00,43.39,43.44,43.35,43.41,620640.0,32.3147,32.3519,32.2849,32.3296,620640.0
2018-09-19 11:20:00,43.42,43.5,43.36,43.43,472584.0,32.337,32.3966,32.2923,32.3445,472584.0
2018-09-19 11:30:00,43.43,43.49,43.4,43.49,453034.0,32.3445,32.3891,32.3221,32.3891,453034.0
2018-09-19 11:40:00,43.49,43.49,43.39,43.39,328442.0,32.3891,32.3891,32.3147,32.3147,328442.0
2018-09-19 11:50:00,43.4,43.42,43.29,43.29,552448.0,32.3221,32.337,32.2402,32.2402,552448.0
2018-09-19 12:00:00,43.29,43.35,43.25,43.26,581461.0,32.2402,32.2849,32.2104,32.2179,581461.0
2018-09-19 12:10:00,43.26,43.29,43.2,43.22,467074.0,32.2179,32.2402,32.1732,32.1881,467074.0
2018-09-19 12:20:00,43.23,43.26,43.19,43.22,285005.0,32.1955,32.2179,32.1657,32.1881,285005.0
2018-09-19 12:30:00,43.22,43.24,43.17,43.19,573727.0,32.1881,32.203,32.1508,32.1657,573727.0
2018-09-19 12:40:00,43.18,43.22,43.1,43.11,559835.0,32.1583,32.1881,32.0987,32.1061,559835.0
2018-09-19 12:50:00,43.12,43.22,43.1,43.19,247800.0,32.1136,32.1881,32.0987,32.1657,247800.0
2018-09-19 13:00:00,43.19,43.2,43.11,43.12,373101.0,32.1657,32.1732,32.1061,32.1136,373101.0
2018-09-19 13:10:00,43.13,43.14,42.99,43.02,577143.0,32.121,32.1285,32.0168,32.0391,577143.0
2018-09-19 13:20:00,43.02,43.11,43.0,43.08,588699.0,32.0391,32.1061,32.0242,32.0838,588699.0
2018-09-19 13:30:00,43.08,43.12,43.05,43.1,261689.0,32.0838,32.1136,32.0615,32.0987,261689.0
2018-09-19 13:40:00,43.1,43.11,43.07,43.09,189421.0,32.0987,32.1061,32.0764,32.0912,189421.0
2018-09-19 13:50:00,43.09,43.1,43.04,43.05,244780.0,32.0912,32.0987,32.054,32.0615,244780.0
2018-09-19 14:00:00,43.05,43.07,43.03,43.07,633774.0,32.0615,32.0764,32.0466,32.0764,633774.0
2018-09-19 14:10:00,43.06,43.21,43.06,43.21,462174.0,32.0689,32.1806,32.0689,32.1806,462174.0
2018-09-19 14:20:00,43.21,43.23,43.19,43.21,282181.0,32.1806,32.1955,32.1657,32.1806,282181.0
2018-09-19 14:30:00,43.21,43.21,43.2,43.2,134981.0,32.1806,32.1806,32.1732,32.1732,134981.0
2018-09-19 14:40:00,43.21,43.26,43.2,43.23,357902.0,32.1806,32.2179,32.1732,32.1955,357902.0
2018-09-19 14:50:00,43.23,43.24,43.18,43.22,321503.0,32.1955,32.203,32.1583,32.1881,321503.0
2018-09-19 15:00:00,43.22,43.23,43.21,43.22,245734.0,32.1881,32.1955,32.1806,32.1881,245734.0
2018-09-19 15:10:00,43.22,43.25,43.2,43.2,532907.0,32.1881,32.2104,32.1732,32.1732,532907.0
2018-09-19 15:20:00,43.21,43.22,43.18,43.18,523405.0,32.1806,32.1881,32.1583,32.1583,523405.0
2018-09-19 15:30:00,43.19,43.19,43.13,43.16,526161.0,32.1657,32.1657,32.121,32.1434,526161.0
2018-09-19 15:40:00,43.16,43.21,43.16,43.21,468730.0,32.1434,32.1806,32.1434,32.1806,468730.0
2018-09-19 15:50:00,43.21,43.31,43.21,43.27,1739206.0,32.1806,32.2551,32.1806,32.2253,1739206.0
2018-09-20 09:30:00,43.37,43.52,43.35,43.5,666315.0,32.2998,32.4115,32.2849,32.3966,666315.0
2018-09-20 09:40:00,43.5,43.54,43.35,43.38,348441.0,32.3966,32.4264,32.2849,32.3072,348441.0
2018-09-20 09:50:00,43.37,43.44,43.36,43.43,280922.0,32.2998,32.3519,32.2923,32.3445,280922.0
2018-09-20 10:00:00,43.43,43.44,43.37,43.44,423056.0,32.3445,32.3519,32.2998,32.3519,423056.0
2018-09-20 10:10:00,43.44,43.49,43.43,43.48,282538.0,32.3519,32.3891,32.3445,32.3817,282538.0
2018-09-20 10:20:00,43.47,43.57,43.44,43.57,299652.0,32.3743,32.4487,32.3519,32.4487,299652.0
2018-09-20 10:30:00,43.57,43.58,43.51,43.55,226119.0,32.4487,32.4562,32.404,32.4338,226119.0
2018-09-20 10:40:00,43.55,43.62,43.51,43.53,294696.0,32.4338,32.486,32.404,32.4189,294696.0
2018-09-20 10:50:00,43.54,43.59,43.51,43.58,245539.0,32.4264,32.4636,32.404,32.4562,245539.0
2018-09-20 11:00:00,43.57,43.58,43.53,43.57,185887.0,32.4487,32.4562,32.4189,32.4487,185887.0
2018-09-20 11:10:00,43.57,43.68,43.55,43.67,211947.0,32.4487,32.5306,32.4338,32.5232,211947.0
2018-09-20 11:20:00,43.67,43.69,43.65,43.68,200339.0,32.5232,32.5381,32.5083,32.5306,200339.0
2018-09-20 11:30:00,43.68,43.76,43.68,43.72,499841.0,32.5306,32.5902,32.5306,32.5604,499841.0
2018-09-20 11:40:00,43.73,43.76,43.67,43.69,213982.0,32.5679,32.5902,32.5232,32.5381,213982.0
2018-09-20 11:50:00,43.69,43.69,43.6,43.62,361874.0,32.5381,32.5381,32.4711,32.486,361874.0
2018-09-20 12:00:00,43.62,43.69,43.61,43.66,191177.0,32.486,32.5381,32.4785,32.5158,191177.0
2018-09-20 12:10:00,43.66,43.68,43.64,43.67,166490.0,32.5158,32.5306,32.5009,32.5232,166490.0
2018-09-20 12:20:00,43.67,43.68,43.63,43.66,120217.0,32.5232,32.5306,32.4934,32.5158,120217.0
2018-09-20 12:30:00,43.66,43.76,43.65,43.75,494153.0,32.5158,32.5902,32.5083,32.5828,494153.0
2018-09-20 12:40:00,43.75,43.78,43.73,43.74,365721.0,32.5828,32.6051,32.5679,32.5753,365721.0
2018-09-20 12:50:00,43.74,43.78,43.73,43.78,296764.0,32.5753,32.6051,32.5679,32.6051,296764.0
2018-09-20 13:00:00,43.77,43.84,43.75,43.81,297182.0,32.5977,32.6498,32.5828,32.6275,297182.0
2018-09-20 13:10:00,43.82,43.83,43.76,43.77,186486.0,32.6349,32.6424,32.5902,32.5977,186486.0
2018-09-20 13:20:00,43.78,43.8,43.76,43.76,191000.0,32.6051,32.62,32.5902,32.5902,191000.0
2018-09-20 13:30:00,43.77,43.79,43.72,43.78,278755.0,32.5977,32.6126,32.5604,32.6051,278755.0
2018-09-20 13:40:00,43.78,43.78,43.74,43.76,170717.0,32.6051,32.6051,32.5753,32.5902,170717.0
2018-09-20 13:50:00,43.75,43.76,43.73,43.73,121348.0,32.5828,32.5902,32.5679,32.5679,121348.0
2018-09-20 14:00:00,43.73,43.82,43.71,43.79,582218.0,32.5679,32.6349,32.553,32.6126,582218.0
2018-09-20 14:10:00,43.8,43.8,43.76,43.76,158734.0,32.62,32.62,32.5902,32.5902,158734.0
2018-09-20 14:20:00,43.77,43.79,43.76,43.78,203824.0,32.5977,32.6126,32.5902,32.6051,203824.0
2018-09-20 14:30:00,43.78,43.83,43.77,43.8,281361.0,32.6051,32.6424,32.5977,32.62,281361.0
2018-09-20 14:40:00,43.79,43.84,43.77,43.83,278573.0,32.6126,32.6498,32.5977,32.6424,278573.0
2018-09-20 14:50:00,43.84,43.84,43.82,43.83,245495.0,32.6498,32.6498,32.6349,32.6424,245495.0
2018-09-20 15:00:00,43.83,43.85,43.79,43.8,451647.0,32.6424,32.6573,32.6126,32.62,451647.0
2018-09-20 15:10:00,43.81,43.88,43.79,43.86,330402.0,32.6275,32.6796,32.6126,32.6647,330402.0
2018-09-20 15:20:00,43.85,43.88,43.85,43.88,293685.0,32.6573,32.6796,32.6573,32.6796,293685.0
2018-09-20 15:30:00,43.87,43.88,43.83,43.83,443103.0,32.6722,32.6796,32.6424,32.6424,443103.0
2018-09-20 15:40:00,43.83,43.84,43.73,43.73,1092639.0,32.6424,32.6498,32.5679,32.5679,1092639.0
2018-09-20 15:50:00,43.73,43.78,43.7,43.76,1597651.0,32.5679,32.6051,32.5455,32.5902,1597651.0
2018-09-21 09:30:00,43.78,43.79,43.62,43.63,7294468.0,32.6051,32.6126,32.486,32.4934,7294468.0
2018-09-21 09:40:00,43.63,43.69,43.62,43.66,360159.0,32.4934,32.5381,32.486,32.5158,360159.0
2018-09-21 09:50:00,43.65,43.78,43.61,43.72,286172.0,32.5083,32.6051,32.4785,32.5604,286172.0
2018-09-21 10:00:00,43.71,43.78,43.67,43.75,254956.0,32.553,32.6051,32.5232,32.5828,254956.0
2018-09-21 10:10:00,43.75,43.77,43.71,43.75,430019.0,32.5828,32.5977,32.553,32.5828,430019.0
2018-09-21 10:20:00,43.75,43.85,43.73,43.85,281425.0,32.5828,32.6573,32.5679,32.6573,281425.0
2018-09-21 10:30:00,43.85,43.94,43.84,43.93,426188.0,32.6573,32.7243,32.6498,32.7168,426188.0
2018-09-21 10:40:00,43.93,44.0,43.92,43.92,541236.0,32.7168,32.769,32.7094,32.7094,541236.0
2018-09-21 10:50:00,43.93,44.0,43.92,43.95,394587.0,32.7168,32.769,32.7094,32.7317,394587.0
2018-09-21 11:00:00,43.95,44.06,43.94,44.02,824655.0,32.7317,32.8137,32.7243,32.7839,824655.0
2018-09-21 11:10:00,44.03,44.09,43.98,44.07,513690.0,32.7913,32.836,32.7541,32.8211,513690.0
2018-09-21 11:20:00,44.08,44.08,43.98,43.98,299148.0,32.8285,32.8285,32.7541,32.7541,299148.0
2018-09-21 11:30:00,43.98,44.05,43.98,44.03,224457.0,32.7541,32.8062,32.7541,32.7913,224457.0
2018-09-21 11:40:00,44.03,44.09,44.02,44.06,252382.0,32.7913,32.836,32.7839,32.8137,252382.0
2018-09-21 11:50:00,44.06,44.13,44.05,44.12,300983.0,32.8137,32.8658,32.8062,32.8583,300983.0
2018-09-21 12:00:00,44.12,44.12,44.07,44.07,154106.0,32.8583,32.8583,32.8211,32.8211,154106.0
2018-09-21 12:10:00,44.08,44.12,44.07,44.08,180693.0,32.8285,32.8583,32.8211,32.8285,180693.0
2018-09-21 12:20:00,44.09,44.13,44.06,44.1,263569.0,32.836,32.8658,32.8137,32.8434,263569.0
2018-09-21 12:30:00,44.1,44.13,44.08,44.12,314001.0,32.8434,32.8658,32.8285,32.8583,314001.0
2018-09-21 12:40:00,44.12,44.13,44.07,44.11,364079.0,32.8583,32.8658,32.8211,32.8509,364079.0
2018-09-21 12:50:00,44.12,44.13,44.06,44.06,184555.0,32.8583,32.8658,32.8137,32.8137,184555.0
2018-09-21 13:00:00,44.07,44.08,44.01,44.01,215649.0,32.8211,32.8285,32.7764,32.7764,215649.0
2018-09-21 13:10:00,44.02,44.04,44.0,44.03,150112.0,32.7839,32.7988,32.769,32.7913,150112.0
2018-09-21 13:20:00,44.03,44.06,44.01,44.03,234891.0,32.7913,32.8137,32.7764,32.7913,234891.0
2018-09-21 13:30:00,44.03,44.04,43.98,43.99,162125.0,32.7913,32.7988,32.7541,32.7615,162125.0
2018-09-21 13:40:00,43.99,44.01,43.97,43.98,114892.0,32.7615,32.7764,32.7466,32.7541,114892.0
2018-09-21 13:50:00,43.98,44.05,43.96,44.04,195317.0,32.7541,32.8062,32.7392,32.7988,195317.0
2018-09-21 14:00:00,44.04,44.05,43.99,44.01,186718.0,32.7988,32.8062,32.7615,32.7764,186718.0
2018-09-21 14:10:00,44.0,44.01,43.95,43.97,350838.0,32.769,32.7764,32.7317,32.7466,350838.0
2018-09-21 14:20:00,43.98,44.0,43.96,43.98,228046.0,32.7541,32.769,32.7392,32.7541,228046.0
2018-09-21 14:30:00,43.98,44.05,43.98,44.05,257797.0,32.7541,32.8062,32.7541,32.8062,257797.0
2018-09-21 14:40:00,44.04,44.07,44.02,44.05,219878.0,32.7988,32.8211,32.7839,32.8062,219878.0
2018-09-21 14:50:00,44.05,44.08,44.02,44.08,311291.0,32.8062,32.8285,32.7839,32.8285,311291.0
2018-09-21 15:00:00,44.08,44.1,44.05,44.06,437223.0,32.8285,32.8434,32.8062,32.8137,437223.0
2018-09-21 15:10:00,44.06,44.07,44.04,44.06,342002.0,32.8137,32.8211,32.7988,32.8137,342002.0
2018-09-21 15:20:00,44.07,44.1,44.06,44.08,394240.0,32.8211,32.8434,32.8137,32.8285,394240.0
2018-09-21 15:30:00,44.07,44.19,44.07,44.15,847942.0,32.8211,32.9105,32.8211,32.8807,847942.0
2018-09-21 15:40:00,44.15,44.2,44.09,44.09,819775.0,32.8807,32.9179,32.836,32.836,819775.0
2018-09-21 15:50:00,44.09,44.15,44.04,44.05,1584497.0,32.836,32.8807,32.7988,32.8062,1584497.0
2018-09-24 09:30:00,43.94,44.43,43.91,44.39,950127.0,32.7243,33.0892,32.7019,33.0594,950127.0
2018-09-24 09:40:00,44.38,44.46,44.3,44.34,511471.0,33.052,33.1116,32.9924,33.0222,511471.0
2018-09-24 09:50:00,44.33,44.39,44.32,44.36,338546.0,33.0147,33.0594,33.0073,33.0371,338546.0
2018-09-24 10:00:00,44.35,44.36,44.27,44.3,334476.0,33.0296,33.0371,32.9701,32.9924,334476.0
2018-09-24 10:10:00,44.31,44.33,44.3,44.3,339455.0,32.9998,33.0147,32.9924,32.9924,339455.0
2018-09-24 10:20:00,44.3,44.31,44.09,44.1,407723.0,32.9924,32.9998,32.836,32.8434,407723.0
2018-09-24 10:30:00,44.1,44.15,44.02,44.02,408298.0,32.8434,32.8807,32.7839,32.7839,408298.0
2018-09-24 10:40:00,44.03,44.06,43.98,44.03,326250.0,32.7913,32.8137,32.7541,32.7913,326250.0
2018-09-24 10:50:00,44.04,44.17,44.03,44.16,283034.0,32.7988,32.8956,32.7913,32.8881,283034.0
2018-09-24 11:00:00,44.16,44.19,44.08,44.15,269558.0,32.8881,32.9105,32.8285,32.8807,269558.0
2018-09-24 11:10:00,44.15,44.18,44.13,44.16,234924.0,32.8807,32.903,32.8658,32.8881,234924.0
2018-09-24 11:20:00,44.16,44.17,44.13,44.15,206935.0,32.8881,32.8956,32.8658,32.8807,206935.0
2018-09-24 11:30:00,44.15,44.16,44.05,44.05,290106.0,32.8807,32.8881,32.8062,32.8062,290106.0
2018-09-24 11:40:00,44.06,44.09,44.04,44.04,267455.0,32.8137,32.836,32.7988,32.7988,267455.0
2018-09-24 11:50:00,44.05,44.09,44.03,44.09,229018.0,32.8062,32.836,32.7913,32.836,229018.0
2018-09-24 12:00:00,44.09,44.15,44.08,44.14,320982.0,32.836,32.8807,32.8285,32.8732,320982.0
2018-09-24 12:10:00,44.13,44.16,44.13,44.15,238321.0,32.8658,32.8881,32.8658,32.8807,238321.0
2018-09-24 12:20:00,44.16,44.16,44.11,44.13,277514.0,32.8881,32.8881,32.8509,32.8658,277514.0
2018-09-24 12:30:00,44.13,44.14,44.11,44.13,278381.0,32.8658,32.8732,32.8509,32.8658,278381.0
2018-09-24 12:40:00,44.14,44.14,44.07,44.07,344642.0,32.8732,32.8732,32.8211,32.8211,344642.0
2018-09-24 12:50:00,44.07,44.08,44.04,44.04,288099.0,32.8211,32.8285,32.7988,32.7988,288099.0
2018-09-24 13:00:00,44.04,44.05,43.96,43.97,302015.0,32.7988,32.8062,32.7392,32.7466,302015.0
2018-09-24 13:10:00,43.97,43.98,43.94,43.95,169539.0,32.7466,32.7541,32.7243,32.7317,169539.0
2018-09-24 13:20:00,43.96,43.96,43.87,43.88,337893.0,32.7392,32.7392,32.6722,32.6796,337893.0
2018-09-24 13:30:00,43.88,43.91,43.87,43.91,143950.0,32.6796,32.7019,32.6722,32.7019,143950.0
2018-09-24 13:40:00,43.91,43.95,43.9,43.9,213334.0,32.7019,32.7317,32.6945,32.6945,213334.0
2018-09-24 13:50:00,43.91,43.92,43.84,43.88,249900.0,32.7019,32.7094,32.6498,32.6796,249900.0
2018-09-24 14:00:00,43.88,43.89,43.83,43.87,284678.0,32.6796,32.687,32.6424,32.6722,284678.0
2018-09-24 14:10:00,43.87,43.92,43.87,43.91,434545.0,32.6722,32.7094,32.6722,32.7019,434545.0
2018-09-24 14:20:00,43.91,43.93,43.88,43.88,177972.0,32.7019,32.7168,32.6796,32.6796,177972.0
2018-09-24 14:30:00,43.89,43.92,43.88,43.9,188265.0,32.687,32.7094,32.6796,32.6945,188265.0
2018-09-24 14:40:00,43.9,43.94,43.9,43.94,257114.0,32.6945,32.7243,32.6945,32.7243,257114.0
2018-09-24 14:50:00,43.94,43.96,43.9,43.92,285914.0,32.7243,32.7392,32.6945,32.7094,285914.0
2018-09-24 15:00:00,43.92,43.94,43.92,43.93,185267.0,32.7094,32.7243,32.7094,32.7168,185267.0
2018-09-24 15:10:00,43.93,43.97,43.92,43.97,261043.0,32.7168,32.7466,32.7094,32.7466,261043.0
2018-09-24 15:20:00,43.97,44.0,43.96,43.98,315928.0,32.7466,32.769,32.7392,32.7541,315928.0
2018-09-24 15:30:00,43.98,44.0,43.94,43.95,446446.0,32.7541,32.769,32.7243,32.7317,446446.0
2018-09-24 15:40:00,43.95,43.97,43.94,43.95,450068.0,32.7317,32.7466,32.7243,32.7317,450068.0
2018-09-24 15:50:00,43.96,43.97,43.93,43.93,1176461.0,32.7392,32.7466,32.7168,32.7168,1176461.0
2018-09-25 09:30:00,44.13,44.29,44.08,44.14,1083400.0,32.8658,32.9849,32.8285,32.8732,1083400.0
2018-09-25 09:40:00,44.13,44.14,44.07,44.12,404331.0,32.8658,32.8732,32.8211,32.8583,404331.0
2018-09-25 09:50:00,44.11,44.12,44.0,44.06,434876.0,32.8509,32.8583,32.769,32.8137,434876.0
2018-09-25 10:00:00,44.07,44.08,43.99,44.02,289072.0,32.8211,32.8285,32.7615,32.7839,289072.0
2018-09-25 10:10:00,44.02,44.1,44.01,44.09,348163.0,32.7839,32.8434,32.7764,32.836,348163.0
2018-09-25 10:20:00,44.09,44.12,44.07,44.08,317873.0,32.836,32.8583,32.8211,32.8285,317873.0
2018-09-25 10:30:00,44.08,44.1,44.04,44.08,299430.0,32.8285,32.8434,32.7988,32.8285,299430.0
2018-09-25 10:40:00,44.08,44.09,44.05,44.07,206109.0,32.8285,32.836,32.8062,32.8211,206109.0
2018-09-25 10:50:00,44.07,44.08,44.02,44.03,208605.0,32.8211,32.8285,32.7839,32.7913,208605.0
2018-09-25 11:00:00,44.04,44.08,44.03,44.08,193800.0,32.7988,32.8285,32.7913,32.8285,193800.0
2018-09-25 11:10:00,44.08,44.1,44.06,44.09,175937.0,32.8285,32.8434,32.8137,32.836,175937.0
2018-09-25 11:20:00,44.09,44.14,44.09,44.09,369391.0,32.836,32.8732,32.836,32.836,369391.0
2018-09-25 11:30:00,44.1,44.16,44.09,44.14,222731.0,32.8434,32.8881,32.836,32.8732,222731.0
2018-09-25 11:40:00,44.14,44.17,44.12,44.12,219535.0,32.8732,32.8956,32.8583,32.8583,219535.0
2018-09-25 11:50:00,44.13,44.15,44.11,44.13,160889.0,32.8658,32.8807,32.8509,32.8658,160889.0
2018-09-25 12:00:00,44.14,44.17,44.13,44.15,174931.0,32.8732,32.8956,32.8658,32.8807,174931.0
2018-09-25 12:10:00,44.15,44.15,44.1,44.12,168266.0,32.8807,32.8807,32.8434,32.8583,168266.0
2018-09-25 12:20:00,44.12,44.12,44.08,44.09,113377.0,32.8583,32.8583,32.8285,32.836,113377.0
2018-09-25 12:30:00,44.09,44.1,44.07,44.07,123950.0,32.836,32.8434,32.8211,32.8211,123950.0
2018-09-25 12:40:00,44.07,44.1,44.03,44.04,140403.0,32.8211,32.8434,32.7913,32.7988,140403.0
2018-09-25 12:50:00,44.03,44.04,44.01,44.04,110889.0,32.7913,32.7988,32.7764,32.7988,110889.0
2018-09-25 13:00:00,44.04,44.05,43.99,44.0,190180.0,32.7988,32.8062,32.7615,32.769,190180.0
2018-09-25 13:10:00,44.0,44.03,43.97,43.98,156921.0,32.769,32.7913,32.7466,32.7541,156921.0
2018-09-25 13:20:00,43.98,43.98,43.94,43.94,111409.0,32.7541,32.7541,32.7243,32.7243,111409.0
2018-09-25 13:30:00,43.94,43.96,43.92,43.96,149771.0,32.7243,32.7392,32.7094,32.7392,149771.0
2018-09-25 13:40:00,43.95,43.96,43.89,43.93,134902.0,32.7317,32.7392,32.687,32.7168,134902.0
2018-09-25 13:50:00,43.92,43.98,43.92,43.96,179057.0,32.7094,32.7541,32.7094,32.7392,179057.0
2018-09-25 14:00:00,43.96,43.96,43.92,43.92,171375.0,32.7392,32.7392,32.7094,32.7094,171375.0
2018-09-25 14:10:00,43.93,43.94,43.91,43.93,155486.0,32.7168,32.7243,32.7019,32.7168,155486.0
2018-09-25 14:20:00,43.94,43.96,43.91,43.91,172441.0,32.7243,32.7392,32.7019,32.7019,172441.0
2018-09-25 14:30:00,43.91,43.92,43.87,43.88,167958.0,32.7019,32.7094,32.6722,32.6796,167958.0
2018-09-25 14:40:00,43.88,43.9,43.86,43.9,197466.0,32.6796,32.6945,32.6647,32.6945,197466.0
2018-09-25 14:50:00,43.9,43.93,43.88,43.91,226264.0,32.6945,32.7168,32.6796,32.7019,226264.0
2018-09-25 15:00:00,43.92,43.93,43.89,43.9,237189.0,32.7094,32.7168,32.687,32.6945,237189.0
2018-09-25 15:10:00,43.9,43.91,43.85,43.87,295524.0,32.6945,32.7019,32.6573,32.6722,295524.0
2018-09-25 15:20:00,43.87,43.9,43.86,43.89,275934.0,32.6722,32.6945,32.6647,32.687,275934.0
2018-09-25 15:30:00,43.9,43.92,43.86,43.88,475880.0,32.6945,32.7094,32.6647,32.6796,475880.0
2018-09-25 15:40:00,43.88,43.88,43.78,43.81,562082.0,32.6796,32.6796,32.6051,32.6275,562082.0
2018-09-25 15:50:00,43.81,43.84,43.76,43.8,1310865.0,32.6275,32.6498,32.5902,32.62,1310865.0
2018-09-26 09:30:00,43.84,44.09,43.84,44.06,704995.0,32.6498,32.836,32.6498,32.8137,704995.0
2018-09-26 09:40:00,44.07,44.25,44.02,44.24,538102.0,32.8211,32.9552,32.7839,32.9477,538102.0
2018-09-26 09:50:00,44.24,44.31,44.11,44.14,519206.0,32.9477,32.9998,32.8509,32.8732,519206.0
2018-09-26 10:00:00,44.13,44.19,44.1,44.1,304464.0,32.8658,32.9105,32.8434,32.8434,304464.0
2018-09-26 10:10:00,44.1,44.18,44.09,44.12,370867.0,32.8434,32.903,32.836,32.8583,370867.0
2018-09-26 10:20:00,44.12,44.15,44.09,44.11,318553.0,32.8583,32.8807,32.836,32.8509,318553.0
2018-09-26 10:30:00,44.11,44.13,44.07,44.11,328379.0,32.8509,32.8658,32.8211,32.8509,328379.0
2018-09-26 10:40:00,44.1,44.21,44.1,44.2,239955.0,32.8434,32.9254,32.8434,32.9179,239955.0
2018-09-26 10:50:00,44.2,44.27,44.2,44.24,331618.0,32.9179,32.9701,32.9179,32.9477,331618.0
2018-09-26 11:00:00,44.25,44.25,44.18,44.19,243280.0,32.9552,32.9552,32.903,32.9105,243280.0
2018-09-26 11:10:00,44.18,44.22,44.15,44.19,249610.0,32.903,32.9328,32.8807,32.9105,249610.0
2018-09-26 11:20:00,44.2,44.22,44.18,44.19,247567.0,32.9179,32.9328,32.903,32.9105,247567.0
2018-09-26 11:30:00,44.19,44.21,44.17,44.18,214880.0,32.9105,32.9254,32.8956,32.903,214880.0
2018-09-26 11:40:00,44.18,44.2,44.16,44.19,168517.0,32.903,32.9179,32.8881,32.9105,168517.0
2018-09-26 11:50:00,44.19,44.21,44.16,44.17,319150.0,32.9105,32.9254,32.8881,32.8956,319150.0
2018-09-26 12:00:00,44.16,44.18,44.16,44.16,145652.0,32.8881,32.903,32.8881,32.8881,145652.0
2018-09-26 12:10:00,44.16,44.21,44.15,44.19,191752.0,32.8881,32.9254,32.8807,32.9105,191752.0
2018-09-26 12:20:00,44.19,44.2,44.14,44.15,157032.0,32.9105,32.9179,32.8732,32.8807,157032.0
2018-09-26 12:30:00,44.15,44.16,44.09,44.1,301273.0,32.8807,32.8881,32.836,32.8434,301273.0
2018-09-26 12:40:00,44.11,44.17,44.1,44.15,173649.0,32.8509,32.8956,32.8434,32.8807,173649.0
2018-09-26 12:50:00,44.16,44.16,44.13,44.14,115934.0,32.8881,32.8881,32.8658,32.8732,115934.0
2018-09-26 13:00:00,44.14,44.16,44.13,44.14,188631.0,32.8732,32.8881,32.8658,32.8732,188631.0
2018-09-26 13:10:00,44.15,44.16,44.12,44.15,148960.0,32.8807,32.8881,32.8583,32.8807,148960.0
2018-09-26 13:20:00,44.15,44.16,44.11,44.12,179346.0,32.8807,32.8881,32.8509,32.8583,179346.0
2018-09-26 13:30:00,44.12,44.12,44.05,44.07,232940.0,32.8583,32.8583,32.8062,32.8211,232940.0
2018-09-26 13:40:00,44.07,44.07,44.02,44.05,213865.0,32.8211,32.8211,32.7839,32.8062,213865.0
2018-09-26 13:50:00,44.04,44.06,44.01,44.01,126565.0,32.7988,32.8137,32.7764,32.7764,126565.0
2018-09-26 14:00:00,44.01,44.19,44.01,44.02,373471.0,32.7764,32.9105,32.7764,32.7839,373471.0
2018-09-26 14:10:00,44.02,44.05,44.0,44.01,207036.0,32.7839,32.8062,32.769,32.7764,207036.0
2018-09-26 14:20:00,44.0,44.03,43.99,44.02,185373.0,32.769,32.7913,32.7615,32.7839,185373.0
2018-09-26 14:30:00,44.02,44.03,43.96,43.99,215078.0,32.7839,32.7913,32.7392,32.7615,215078.0
2018-09-26 14:40:00,43.98,43.99,43.94,43.98,162966.0,32.7541,32.7615,32.7243,32.7541,162966.0
2018-09-26 14:50:00,43.98,44.0,43.84,43.9,407267.0,32.7541,32.769,32.6498,32.6945,407267.0
2018-09-26 15:00:00,43.9,43.94,43.87,43.93,288302.0,32.6945,32.7243,32.6722,32.7168,288302.0
2018-09-26 15:10:00,43.93,43.95,43.9,43.94,312266.0,32.7168,32.7317,32.6945,32.7243,312266.0
2018-09-26 15:20:00,43.94,43.97,43.9,43.92,273308.0,32.7243,32.7466,32.6945,32.7094,273308.0
2018-09-26 15:30:00,43.92,43.92,43.79,43.86,523301.0,32.7094,32.7094,32.6126,32.6647,523301.0
2018-09-26 15:40:00,43.85,43.86,43.65,43.69,726910.0,32.6573,32.6647,32.5083,32.5381,726910.0
2018-09-26 15:50:00,43.68,43.73,43.64,43.71,1858824.0,32.5306,32.5679,32.5009,32.553,1858824.0
2018-09-27 09:30:00,43.79,43.9,43.68,43.85,733911.0,32.6126,32.6945,32.5306,32.6573,733911.0
2018-09-27 09:40:00,43.85,43.9,43.82,43.83,339608.0,32.6573,32.6945,32.6349,32.6424,339608.0
2018-09-27 09:50:00,43.83,43.92,43.82,43.92,317023.0,32.6424,32.7094,32.6349,32.7094,317023.0
2018-09-27 10:00:00,43.91,44.0,43.89,43.99,280248.0,32.7019,32.769,32.687,32.7615,280248.0
2018-09-27 10:10:00,43.98,44.01,43.93,43.96,228986.0,32.7541,32.7764,32.7168,32.7392,228986.0
2018-09-27 10:20:00,43.96,44.05,43.95,44.05,304585.0,32.7392,32.8062,32.7317,32.8062,304585.0
2018-09-27 10:30:00,44.04,44.05,43.94,43.95,240880.0,32.7988,32.8062,32.7243,32.7317,240880.0
2018-09-27 10:40:00,43.94,44.0,43.93,44.0,260675.0,32.7243,32.769,32.7168,32.769,260675.0
2018-09-27 10:50:00,43.99,44.02,43.96,43.96,186659.0,32.7615,32.7839,32.7392,32.7392,186659.0
2018-09-27 11:00:00,43.97,44.0,43.95,43.97,197308.0,32.7466,32.769,32.7317,32.7466,197308.0
2018-09-27 11:10:00,43.97,44.01,43.96,44.01,227185.0,32.7466,32.7764,32.7392,32.7764,227185.0
2018-09-27 11:20:00,44.01,44.02,43.98,44.0,201969.0,32.7764,32.7839,32.7541,32.769,201969.0
2018-09-27 11:30:00,44.0,44.0,43.92,43.98,514202.0,32.769,32.769,32.7094,32.7541,514202.0
2018-09-27 11:40:00,43.98,44.01,43.96,44.01,113603.0,32.7541,32.7764,32.7392,32.7764,113603.0
2018-09-27 11:50:00,44.01,44.03,43.98,44.03,213173.0,32.7764,32.7913,32.7541,32.7913,213173.0
2018-09-27 12:00:00,44.03,44.18,44.03,44.18,434071.0,32.7913,32.903,32.7913,32.903,434071.0
2018-09-27 12:10:00,44.17,44.18,44.1,44.13,367925.0,32.8956,32.903,32.8434,32.8658,367925.0
2018-09-27 12:20:00,44.13,44.14,44.1,44.12,133858.0,32.8658,32.8732,32.8434,32.8583,133858.0
2018-09-27 12:30:00,44.12,44.15,44.1,44.14,197997.0,32.8583,32.8807,32.8434,32.8732,197997.0
2018-09-27 12:40:00,44.14,44.15,44.11,44.12,115798.0,32.8732,32.8807,32.8509,32.8583,115798.0
2018-09-27 12:50:00,44.12,44.17,44.11,44.16,196583.0,32.8583,32.8956,32.8509,32.8881,196583.0
2018-09-27 13:00:00,44.16,44.16,44.1,44.1,197693.0,32.8881,32.8881,32.8434,32.8434,197693.0
2018-09-27 13:10:00,44.1,44.12,44.05,44.05,208259.0,32.8434,32.8583,32.8062,32.8062,208259.0
2018-09-27 13:20:00,44.05,44.06,44.0,44.02,212429.0,32.8062,32.8137,32.769,32.7839,212429.0
2018-09-27 13:30:00,44.01,44.04,44.01,44.02,223929.0,32.7764,32.7988,32.7764,32.7839,223929.0
2018-09-27 13:40:00,44.02,44.04,44.0,44.0,106304.0,32.7839,32.7988,32.769,32.769,106304.0
2018-09-27 13:50:00,44.0,44.02,43.98,43.99,309972.0,32.769,32.7839,32.7541,32.7615,309972.0
2018-09-27 14:00:00,43.99,44.01,43.94,43.97,210100.0,32.7615,32.7764,32.7243,32.7466,210100.0
2018-09-27 14:10:00,43.98,44.0,43.96,43.97,198145.0,32.7541,32.769,32.7392,32.7466,198145.0
2018-09-27 14:20:00,43.97,44.0,43.96,44.0,233842.0,32.7466,32.769,32.7392,32.769,233842.0
2018-09-27 14:30:00,44.0,44.01,43.97,43.98,154451.0,32.769,32.7764,32.7466,32.7541,154451.0
2018-09-27 14:40:00,43.99,44.0,43.93,43.94,204305.0,32.7615,32.769,32.7168,32.7243,204305.0
2018-09-27 14:50:00,43.93,43.97,43.92,43.93,357742.0,32.7168,32.7466,32.7094,32.7168,357742.0
2018-09-27 15:00:00,43.93,43.94,43.88,43.88,358386.0,32.7168,32.7243,32.6796,32.6796,358386.0
2018-09-27 15:10:00,43.89,43.94,43.87,43.9,278766.0,32.687,32.7243,32.6722,32.6945,278766.0
2018-09-27 15:20:00,43.9,43.92,43.86,43.87,212460.0,32.6945,32.7094,32.6647,32.6722,212460.0
2018-09-27 15:30:00,43.87,43.89,43.78,43.8,577649.0,32.6722,32.687,32.6051,32.62,577649.0
2018-09-27 15:40:00,43.8,43.9,43.79,43.88,422996.0,32.62,32.6945,32.6126,32.6796,422996.0
2018-09-27 15:50:00,43.88,43.96,43.87,43.9,1011697.0,32.6796,32.7392,32.6722,32.6945,1011697.0
2018-09-28 09:30:00,43.93,43.95,43.81,43.87,509392.0,32.7168,32.7317,32.6275,32.6722,509392.0
2018-09-28 09:40:00,43.88,43.88,43.72,43.86,340855.0,32.6796,32.6796,32.5604,32.6647,340855.0
2018-09-28 09:50:00,43.86,44.02,43.86,43.99,558441.0,32.6647,32.7839,32.6647,32.7615,558441.0
2018-09-28 10:00:00,43.98,44.02,43.86,43.86,311665.0,32.7541,32.7839,32.6647,32.6647,311665.0
2018-09-28 10:10:00,43.86,43.91,43.82,43.83,262819.0,32.6647,32.7019,32.6349,32.6424,262819.0
2018-09-28 10:20:00,43.84,43.91,43.83,43.85,167942.0,32.6498,32.7019,32.6424,32.6573,167942.0
2018-09-28 10:30:00,43.85,43.94,43.85,43.93,201383.0,32.6573,32.7243,32.6573,32.7168,201383.0
2018-09-28 10:40:00,43.93,43.97,43.89,43.96,189351.0,32.7168,32.7466,32.687,32.7392,189351.0
2018-09-28 10:50:00,43.96,44.0,43.95,43.96,179352.0,32.7392,32.769,32.7317,32.7392,179352.0
2018-09-28 11:00:00,43.96,44.02,43.96,44.02,230998.0,32.7392,32.7839,32.7392,32.7839,230998.0
2018-09-28 11:10:00,44.02,44.06,43.95,44.0,244481.0,32.7839,32.8137,32.7317,32.769,244481.0
2018-09-28 11:20:00,43.99,44.01,43.95,43.99,180154.0,32.7615,32.7764,32.7317,32.7615,180154.0
2018-09-28 11:30:00,43.98,43.99,43.92,43.93,180440.0,32.7541,32.7615,32.7094,32.7168,180440.0
2018-09-28 11:40:00,43.93,43.96,43.9,43.94,194862.0,32.7168,32.7392,32.6945,32.7243,194862.0
2018-09-28 11:50:00,43.93,43.94,43.88,43.93,136135.0,32.7168,32.7243,32.6796,32.7168,136135.0
2018-09-28 12:00:00,43.93,43.96,43.92,43.92,136552.0,32.7168,32.7392,32.7094,32.7094,136552.0
2018-09-28 12:10:00,43.93,43.97,43.92,43.95,266849.0,32.7168,32.7466,32.7094,32.7317,266849.0
2018-09-28 12:20:00,43.95,43.98,43.94,43.95,119999.0,32.7317,32.7541,32.7243,32.7317,119999.0
2018-09-28 12:30:00,43.95,43.95,43.91,43.94,132687.0,32.7317,32.7317,32.7019,32.7243,132687.0
2018-09-28 12:40:00,43.94,43.97,43.87,43.9,156078.0,32.7243,32.7466,32.6722,32.6945,156078.0
2018-09-28 12:50:00,43.9,43.97,43.88,43.96,177273.0,32.6945,32.7466,32.6796,32.7392,177273.0
2018-09-28 13:00:00,43.96,43.96,43.91,43.93,123819.0,32.7392,32.7392,32.7019,32.7168,123819.0
2018-09-28 13:10:00,43.93,43.94,43.9,43.94,173618.0,32.7168,32.7243,32.6945,32.7243,173618.0
2018-09-28 13:20:00,43.94,43.98,43.93,43.95,204702.0,32.7243,32.7541,32.7168,32.7317,204702.0
2018-09-28 13:30:00,43.96,44.05,43.95,44.05,143148.0,32.7392,32.8062,32.7317,32.8062,143148.0
2018-09-28 13:40:00,44.05,44.06,44.02,44.06,120044.0,32.8062,32.8137,32.7839,32.8137,120044.0
2018-09-28 13:50:00,44.06,44.14,44.05,44.12,256587.0,32.8137,32.8732,32.8062,32.8583,256587.0
2018-09-28 14:00:00,44.12,44.12,44.07,44.08,190635.0,32.8583,32.8583,32.8211,32.8285,190635.0
2018-09-28 14:10:00,44.09,44.09,44.05,44.07,162396.0,32.836,32.836,32.8062,32.8211,162396.0
2018-09-28 14:20:00,44.07,44.11,44.06,44.1,152526.0,32.8211,32.8509,32.8137,32.8434,152526.0
2018-09-28 14:30:00,44.1,44.12,44.05,44.08,190325.0,32.8434,32.8583,32.8062,32.8285,190325.0
2018-09-28 14:40:00,44.07,44.1,44.03,44.03,206992.0,32.8211,32.8434,32.7913,32.7913,206992.0
2018-09-28 14:50:00,44.03,44.05,43.98,44.01,304283.0,32.7913,32.8062,32.7541,32.7764,304283.0
2018-09-28 15:00:00,44.01,44.03,43.99,44.0,247090.0,32.7764,32.7913,32.7615,32.769,247090.0
2018-09-28 15:10:00,43.99,44.03,43.99,44.02,223009.0,32.7615,32.7913,32.7615,32.7839,223009.0
2018-09-28 15:20:00,44.02,44.06,44.01,44.04,328678.0,32.7839,32.8137,32.7764,32.7988,328678.0
2018-09-28 15:30:00,44.04,44.07,43.99,44.07,469106.0,32.7988,32.8211,32.7615,32.8211,469106.0
2018-09-28 15:40:00,44.07,44.11,44.05,44.07,598788.0,32.8211,32.8509,32.8062,32.8211,598788.0
2018-09-28 15:50:00,44.06,44.08,44.02,44.08,1089922.0,32.8137,32.8285,32.7839,32.8285,1089922.0
2018-10-01 09:30:00,44.03,44.21,43.91,44.08,872920.0,32.7913,32.9254,32.7019,32.8285,872920.0
2018-10-01 09:40:00,44.08,44.09,44.02,44.06,286188.0,32.8285,32.836,32.7839,32.8137,286188.0
2018-10-01 09:50:00,44.05,44.19,44.05,44.13,366004.0,32.8062,32.9105,32.8062,32.8658,366004.0
2018-10-01 10:00:00,44.13,44.19,44.1,44.19,363594.0,32.8658,32.9105,32.8434,32.9105,363594.0
2018-10-01 10:10:00,44.19,44.4,44.19,44.38,718118.0,32.9105,33.0669,32.9105,33.052,718118.0
2018-10-01 10:20:00,44.38,44.42,44.33,44.42,408460.0,33.052,33.0818,33.0147,33.0818,408460.0
2018-10-01 10:30:00,44.43,44.43,44.36,44.43,348562.0,33.0892,33.0892,33.0371,33.0892,348562.0
2018-10-01 10:40:00,44.43,44.44,44.39,44.4,307339.0,33.0892,33.0967,33.0594,33.0669,307339.0
2018-10-01 10:50:00,44.4,44.46,44.39,44.45,360341.0,33.0669,33.1116,33.0594,33.1041,360341.0
2018-10-01 11:00:00,44.45,44.48,44.41,44.43,689877.0,33.1041,33.1264,33.0743,33.0892,689877.0
2018-10-01 11:10:00,44.42,44.45,44.36,44.4,262290.0,33.0818,33.1041,33.0371,33.0669,262290.0
2018-10-01 11:20:00,44.4,44.46,44.38,44.43,358385.0,33.0669,33.1116,33.052,33.0892,358385.0
2018-10-01 11:30:00,44.43,44.49,44.42,44.48,273883.0,33.0892,33.1339,33.0818,33.1264,273883.0
2018-10-01 11:40:00,44.48,44.52,44.47,44.47,318046.0,33.1264,33.1562,33.119,33.119,318046.0
2018-10-01 11:50:00,44.48,44.51,44.43,44.45,178077.0,33.1264,33.1488,33.0892,33.1041,178077.0
2018-10-01 12:00:00,44.45,44.45,44.39,44.43,371176.0,33.1041,33.1041,33.0594,33.0892,371176.0
2018-10-01 12:10:00,44.42,44.5,44.42,44.46,220884.0,33.0818,33.1413,33.0818,33.1116,220884.0
2018-10-01 12:20:00,44.47,44.48,44.4,44.44,158381.0,33.119,33.1264,33.0669,33.0967,158381.0
2018-10-01 12:30:00,44.45,44.45,44.4,44.41,247873.0,33.1041,33.1041,33.0669,33.0743,247873.0
2018-10-01 12:40:00,44.41,44.43,44.4,44.41,170217.0,33.0743,33.0892,33.0669,33.0743,170217.0
2018-10-01 12:50:00,44.41,44.45,44.38,44.38,228285.0,33.0743,33.1041,33.052,33.052,228285.0
2018-10-01 13:00:00,44.38,44.39,44.34,44.37,363359.0,33.052,33.0594,33.0222,33.0445,363359.0
2018-10-01 13:10:00,44.37,44.42,44.35,44.4,209651.0,33.0445,33.0818,33.0296,33.0669,209651.0
2018-10-01 13:20:00,44.39,44.41,44.36,44.37,224143.0,33.0594,33.0743,33.0371,33.0445,224143.0
2018-10-01 13:30:00,44.37,44.38,44.31,44.34,216655.0,33.0445,33.052,32.9998,33.0222,216655.0
2018-10-01 13:40:00,44.34,44.36,44.32,44.34,172165.0,33.0222,33.0371,33.0073,33.0222,172165.0
2018-10-01 13:50:00,44.34,44.37,44.32,44.33,222394.0,33.0222,33.0445,33.0073,33.0147,222394.0
2018-10-01 14:00:00,44.32,44.33,44.28,44.31,274878.0,33.0073,33.0147,32.9775,32.9998,274878.0
2018-10-01 14:10:00,44.31,44.35,44.29,44.32,304606.0,32.9998,33.0296,32.9849,33.0073,304606.0
2018-10-01 14:20:00,44.32,44.34,44.27,44.29,200470.0,33.0073,33.0222,32.9701,32.9849,200470.0
2018-10-01 14:30:00,44.3,44.31,44.28,44.3,274047.0,32.9924,32.9998,32.9775,32.9924,274047.0
2018-10-01 14:40:00,44.3,44.31,44.27,44.3,199054.0,32.9924,32.9998,32.9701,32.9924,199054.0
2018-10-01 14:50:00,44.3,44.31,44.28,44.3,197244.0,32.9924,32.9998,32.9775,32.9924,197244.0
2018-10-01 15:00:00,44.3,44.34,44.29,44.3,351894.0,32.9924,33.0222,32.9849,32.9924,351894.0
2018-10-01 15:10:00,44.29,44.3,44.24,44.29,379827.0,32.9849,32.9924,32.9477,32.9849,379827.0
2018-10-01 15:20:00,44.28,44.31,44.23,44.25,321889.0,32.9775,32.9998,32.9403,32.9552,321889.0
2018-10-01 15:30:00,44.25,44.26,44.2,44.24,375617.0,32.9552,32.9626,32.9179,32.9477,375617.0
2018-10-01 15:40:00,44.24,44.24,44.16,44.21,483089.0,32.9477,32.9477,32.8881,32.9254,483089.0
2018-10-01 15:50:00,44.21,44.3,44.21,44.28,947763.0,32.9254,32.9924,32.9254,32.9775,947763.0
2018-10-02 09:30:00,44.21,44.37,44.13,44.31,698690.0,32.9254,33.0445,32.8658,32.9998,698690.0
2018-10-02 09:40:00,44.31,44.39,44.3,44.3,370123.0,32.9998,33.0594,32.9924,32.9924,370123.0
2018-10-02 09:50:00,44.3,44.35,44.27,44.34,346885.0,32.9924,33.0296,32.9701,33.0222,346885.0
2018-10-02 10:00:00,44.34,44.37,44.3,44.33,1318465.0,33.0222,33.0445,32.9924,33.0147,1318465.0
2018-10-02 10:10:00,44.34,44.38,44.23,44.27,312254.0,33.0222,33.052,32.9403,32.9701,312254.0
2018-10-02 10:20:00,44.26,44.27,44.17,44.22,266261.0,32.9626,32.9701,32.8956,32.9328,266261.0
2018-10-02 10:30:00,44.21,44.28,44.2,44.26,258708.0,32.9254,32.9775,32.9179,32.9626,258708.0
2018-10-02 10:40:00,44.25,44.26,44.19,44.25,281053.0,32.9552,32.9626,32.9105,32.9552,281053.0
2018-10-02 10:50:00,44.25,44.3,44.23,44.28,214581.0,32.9552,32.9924,32.9403,32.9775,214581.0
2018-10-02 11:00:00,44.27,44.34,44.27,44.3,285886.0,32.9701,33.0222,32.9701,32.9924,285886.0
2018-10-02 11:10:00,44.3,44.32,44.29,44.29,233233.0,32.9924,33.0073,32.9849,32.9849,233233.0
2018-10-02 11:20:00,44.29,44.33,44.28,44.29,191983.0,32.9849,33.0147,32.9775,32.9849,191983.0
2018-10-02 11:30:00,44.29,44.31,44.25,44.25,245585.0,32.9849,32.9998,32.9552,32.9552,245585.0
2018-10-02 11:40:00,44.25,44.38,44.25,44.35,544853.0,32.9552,33.052,32.9552,33.0296,544853.0
2018-10-02 11:50:00,44.35,44.36,44.29,44.3,231812.0,33.0296,33.0371,32.9849,32.9924,231812.0
2018-10-02 12:00:00,44.3,44.36,44.29,44.32,203585.0,32.9924,33.0371,32.9849,33.0073,203585.0
2018-10-02 12:10:00,44.32,44.33,44.27,44.29,192964.0,33.0073,33.0147,32.9701,32.9849,192964.0
2018-10-02 12:20:00,44.3,44.32,44.27,44.29,222102.0,32.9924,33.0073,32.9701,32.9849,222102.0
2018-10-02 12:30:00,44.29,44.31,44.28,44.3,177357.0,32.9849,32.9998,32.9775,32.9924,177357.0
2018-10-02 12:40:00,44.3,44.33,44.28,44.29,226570.0,32.9924,33.0147,32.9775,32.9849,226570.0
2018-10-02 12:50:00,44.3,44.34,44.28,44.29,304506.0,32.9924,33.0222,32.9775,32.9849,304506.0
2018-10-02 13:00:00,44.29,44.33,44.28,44.29,155238.0,32.9849,33.0147,32.9775,32.9849,155238.0
2018-10-02 13:10:00,44.3,44.31,44.28,44.3,241469.0,32.9924,32.9998,32.9775,32.9924,241469.0
2018-10-02 13:20:00,44.3,44.31,44.29,44.31,166060.0,32.9924,32.9998,32.9849,32.9998,166060.0
2018-10-02 13:30:00,44.31,44.34,44.28,44.29,266807.0,32.9998,33.0222,32.9775,32.9849,266807.0
2018-10-02 13:40:00,44.29,44.3,44.23,44.24,320499.0,32.9849,32.9924,32.9403,32.9477,320499.0
2018-10-02 13:50:00,44.25,44.28,44.23,44.27,177089.0,32.9552,32.9775,32.9403,32.9701,177089.0
2018-10-02 14:00:00,44.27,44.27,44.23,44.26,202957.0,32.9701,32.9701,32.9403,32.9626,202957.0
2018-10-02 14:10:00,44.26,44.29,44.24,44.27,199939.0,32.9626,32.9849,32.9477,32.9701,199939.0
2018-10-02 14:20:00,44.27,44.27,44.22,44.22,261944.0,32.9701,32.9701,32.9328,32.9328,261944.0
2018-10-02 14:30:00,44.23,44.26,44.2,44.23,244443.0,32.9403,32.9626,32.9179,32.9403,244443.0
2018-10-02 14:40:00,44.22,44.28,44.2,44.22,293059.0,32.9328,32.9775,32.9179,32.9328,293059.0
2018-10-02 14:50:00,44.22,44.23,44.2,44.23,247072.0,32.9328,32.9403,32.9179,32.9403,247072.0
2018-10-02 15:00:00,44.22,44.22,44.17,44.22,340128.0,32.9328,32.9328,32.8956,32.9328,340128.0
2018-10-02 15:10:00,44.22,44.22,44.17,44.19,264624.0,32.9328,32.9328,32.8956,32.9105,264624.0
2018-10-02 15:20:00,44.18,44.19,44.15,44.18,372479.0,32.903,32.9105,32.8807,32.903,372479.0
2018-10-02 15:30:00,44.18,44.25,44.17,44.21,586182.0,32.903,32.9552,32.8956,32.9254,586182.0
2018-10-02 15:40:00,44.2,44.24,44.2,44.21,589901.0,32.9179,32.9477,32.9179,32.9254,589901.0
2018-10-02 15:50:00,44.22,44.25,44.19,44.22,1300728.0,32.9328,32.9552,32.9105,32.9328,1300728.0
2018-10-03 09:30:00,44.28,44.62,44.28,44.58,840414.0,32.9775,33.2307,32.9775,33.2009,840414.0
2018-10-03 09:40:00,44.58,44.63,44.55,44.6,355875.0,33.2009,33.2382,33.1786,33.2158,355875.0
2018-10-03 09:50:00,44.59,44.6,44.5,44.58,291976.0,33.2084,33.2158,33.1413,33.2009,291976.0
2018-10-03 10:00:00,44.59,44.72,44.57,44.7,330088.0,33.2084,33.3052,33.1935,33.2903,330088.0
2018-10-03 10:10:00,44.7,44.7,44.59,44.65,223640.0,33.2903,33.2903,33.2084,33.2531,223640.0
2018-10-03 10:20:00,44.66,44.72,44.65,44.71,256635.0,33.2605,33.3052,33.2531,33.2977,256635.0
2018-10-03 10:30:00,44.71,44.72,44.65,44.65,748238.0,33.2977,33.3052,33.2531,33.2531,748238.0
2018-10-03 10:40:00,44.65,44.66,44.57,44.58,294305.0,33.2531,33.2605,33.1935,33.2009,294305.0
2018-10-03 10:50:00,44.59,44.6,44.56,44.58,255525.0,33.2084,33.2158,33.186,33.2009,255525.0
2018-10-03 11:00:00,44.58,44.58,44.48,44.5,466030.0,33.2009,33.2009,33.1264,33.1413,466030.0
2018-10-03 11:10:00,44.49,44.58,44.49,44.56,313107.0,33.1339,33.2009,33.1339,33.186,313107.0
2018-10-03 11:20:00,44.56,44.59,44.54,44.55,192617.0,33.186,33.2084,33.1711,33.1786,192617.0
2018-10-03 11:30:00,44.55,44.59,44.53,44.59,744830.0,33.1786,33.2084,33.1637,33.2084,744830.0
2018-10-03 11:40:00,44.58,44.63,44.56,44.62,487468.0,33.2009,33.2382,33.186,33.2307,487468.0
2018-10-03 11:50:00,44.62,44.72,44.61,44.69,345173.0,33.2307,33.3052,33.2233,33.2828,345173.0
2018-10-03 12:00:00,44.69,44.72,44.69,44.71,236653.0,33.2828,33.3052,33.2828,33.2977,236653.0
2018-10-03 12:10:00,44.71,44.8,44.7,44.8,316480.0,33.2977,33.3648,33.2903,33.3648,316480.0
2018-10-03 12:20:00,44.79,44.84,44.79,44.84,362239.0,33.3573,33.3946,33.3573,33.3946,362239.0
2018-10-03 12:30:00,44.84,44.84,44.77,44.79,319541.0,33.3946,33.3946,33.3424,33.3573,319541.0
2018-10-03 12:40:00,44.79,44.79,44.72,44.74,277012.0,33.3573,33.3573,33.3052,33.3201,277012.0
2018-10-03 12:50:00,44.75,44.78,44.71,44.77,225383.0,33.3275,33.3499,33.2977,33.3424,225383.0
2018-10-03 13:00:00,44.77,44.78,44.72,44.75,218824.0,33.3424,33.3499,33.3052,33.3275,218824.0
2018-10-03 13:10:00,44.76,44.79,44.73,44.76,229734.0,33.335,33.3573,33.3126,33.335,229734.0
2018-10-03 13:20:00,44.75,44.76,44.74,44.75,132208.0,33.3275,33.335,33.3201,33.3275,132208.0
2018-10-03 13:30:00,44.75,44.76,44.71,44.71,164614.0,33.3275,33.335,33.2977,33.2977,164614.0
2018-10-03 13:40:00,44.71,44.72,44.67,44.7,129179.0,33.2977,33.3052,33.268,33.2903,129179.0
2018-10-03 13:50:00,44.7,44.73,44.68,44.72,185936.0,33.2903,33.3126,33.2754,33.3052,185936.0
2018-10-03 14:00:00,44.73,44.75,44.67,44.72,446948.0,33.3126,33.3275,33.268,33.3052,446948.0
2018-10-03 14:10:00,44.72,44.75,44.7,44.75,184602.0,33.3052,33.3275,33.2903,33.3275,184602.0
2018-10-03 14:20:00,44.75,44.75,44.71,44.72,200870.0,33.3275,33.3275,33.2977,33.3052,200870.0
2018-10-03 14:30:00,44.72,44.73,44.62,44.7,503068.0,33.3052,33.3126,33.2307,33.2903,503068.0
2018-10-03 14:40:00,44.69,44.74,44.62,44.63,957218.0,33.2828,33.3201,33.2307,33.2382,957218.0
2018-10-03 14:50:00,44.63,44.71,44.62,44.69,1581224.0,33.2382,33.2977,33.2307,33.2828,1581224.0
2018-10-03 15:00:00,44.7,44.78,44.66,44.78,703423.0,33.2903,33.3499,33.2605,33.3499,703423.0
2018-10-03 15:10:00,44.78,44.8,44.66,44.68,443952.0,33.3499,33.3648,33.2605,33.2754,443952.0
2018-10-03 15:20:00,44.68,44.74,44.66,44.73,526372.0,33.2754,33.3201,33.2605,33.3126,526372.0
2018-10-03 15:30:00,44.73,44.75,44.69,44.73,598043.0,33.3126,33.3275,33.2828,33.3126,598043.0
2018-10-03 15:40:00,44.73,44.75,44.69,44.71,528308.0,33.3126,33.3275,33.2828,33.2977,528308.0
2018-10-03 15:50:00,44.71,44.81,44.7,44.81,1439475.0,33.2977,33.3722,33.2903,33.3722,1439475.0
2018-10-04 09:30:00,44.53,44.79,44.48,44.7,905171.0,33.1637,33.3573,33.1264,33.2903,905171.0
2018-10-04 09:40:00,44.71,44.75,44.64,44.7,556738.0,33.2977,33.3275,33.2456,33.2903,556738.0
2018-10-04 09:50:00,44.71,44.72,44.54,44.58,809910.0,33.2977,33.3052,33.1711,33.2009,809910.0
2018-10-04 10:00:00,44.58,44.6,44.51,44.52,444362.0,33.2009,33.2158,33.1488,33.1562,444362.0
2018-10-04 10:10:00,44.52,44.53,44.38,44.41,1093421.0,33.1562,33.1637,33.052,33.0743,1093421.0
2018-10-04 10:20:00,44.42,44.48,44.38,44.46,571447.0,33.0818,33.1264,33.052,33.1116,571447.0
2018-10-04 10:30:00,44.46,44.49,44.39,44.44,248564.0,33.1116,33.1339,33.0594,33.0967,248564.0
2018-10-04 10:40:00,44.44,44.46,44.29,44.31,391290.0,33.0967,33.1116,32.9849,32.9998,391290.0
2018-10-04 10:50:00,44.3,44.36,44.29,44.34,331684.0,32.9924,33.0371,32.9849,33.0222,331684.0
2018-10-04 11:00:00,44.33,44.43,44.31,44.43,354934.0,33.0147,33.0892,32.9998,33.0892,354934.0
2018-10-04 11:10:00,44.43,44.46,44.38,44.4,285041.0,33.0892,33.1116,33.052,33.0669,285041.0
2018-10-04 11:20:00,44.41,44.44,44.39,44.4,275708.0,33.0743,33.0967,33.0594,33.0669,275708.0
2018-10-04 11:30:00,44.4,44.43,44.38,44.4,260303.0,33.0669,33.0892,33.052,33.0669,260303.0
2018-10-04 11:40:00,44.4,44.56,44.4,44.56,501489.0,33.0669,33.186,33.0669,33.186,501489.0
2018-10-04 11:50:00,44.56,44.59,44.53,44.53,216472.0,33.186,33.2084,33.1637,33.1637,216472.0
2018-10-04 12:00:00,44.54,44.6,44.5,44.57,264484.0,33.1711,33.2158,33.1413,33.1935,264484.0
2018-10-04 12:10:00,44.57,44.6,44.55,44.58,248335.0,33.1935,33.2158,33.1786,33.2009,248335.0
2018-10-04 12:20:00,44.58,44.59,44.4,44.48,401757.0,33.2009,33.2084,33.0669,33.1264,401757.0
2018-10-04 12:30:00,44.48,44.62,44.47,44.59,391655.0,33.1264,33.2307,33.119,33.2084,391655.0
2018-10-04 12:40:00,44.6,44.62,44.51,44.51,188984.0,33.2158,33.2307,33.1488,33.1488,188984.0
2018-10-04 12:50:00,44.51,44.52,44.46,44.48,119012.0,33.1488,33.1562,33.1116,33.1264,119012.0
2018-10-04 13:00:00,44.48,44.49,44.4,44.41,229010.0,33.1264,33.1339,33.0669,33.0743,229010.0
2018-10-04 13:10:00,44.41,44.43,44.38,44.39,166021.0,33.0743,33.0892,33.052,33.0594,166021.0
2018-10-04 13:20:00,44.39,44.46,44.36,44.44,179104.0,33.0594,33.1116,33.0371,33.0967,179104.0
2018-10-04 13:30:00,44.44,44.45,44.37,44.44,183957.0,33.0967,33.1041,33.0445,33.0967,183957.0
2018-10-04 13:40:00,44.45,44.52,44.44,44.5,243076.0,33.1041,33.1562,33.0967,33.1413,243076.0
2018-10-04 13:50:00,44.51,44.55,44.49,44.52,183623.0,33.1488,33.1786,33.1339,33.1562,183623.0
2018-10-04 14:00:00,44.52,44.56,44.51,44.54,259930.0,33.1562,33.186,33.1488,33.1711,259930.0
2018-10-04 14:10:00,44.53,44.56,44.49,44.49,189004.0,33.1637,33.186,33.1339,33.1339,189004.0
2018-10-04 14:20:00,44.5,44.54,44.49,44.52,276108.0,33.1413,33.1711,33.1339,33.1562,276108.0
2018-10-04 14:30:00,44.52,44.59,44.5,44.57,223387.0,33.1562,33.2084,33.1413,33.1935,223387.0
2018-10-04 14:40:00,44.57,44.59,44.53,44.55,244082.0,33.1935,33.2084,33.1637,33.1786,244082.0
2018-10-04 14:50:00,44.55,44.61,44.54,44.59,333612.0,33.1786,33.2233,33.1711,33.2084,333612.0
2018-10-04 15:00:00,44.59,44.69,44.57,44.68,603164.0,33.2084,33.2828,33.1935,33.2754,603164.0
2018-10-04 15:10:00,44.68,44.69,44.64,44.69,556153.0,33.2754,33.2828,33.2456,33.2828,556153.0
2018-10-04 15:20:00,44.69,44.74,44.64,44.65,686627.0,33.2828,33.3201,33.2456,33.2531,686627.0
2018-10-04 15:30:00,44.65,44.68,44.6,44.64,454251.0,33.2531,33.2754,33.2158,33.2456,454251.0
2018-10-04 15:40:00,44.65,44.77,44.63,44.73,849549.0,33.2531,33.3424,33.2382,33.3126,849549.0
2018-10-04 15:50:00,44.74,44.76,44.69,44.72,966193.0,33.3201,33.335,33.2828,33.3052,966193.0
2018-10-05 09:30:00,44.71,44.82,44.6,44.65,881834.0,33.2977,33.3797,33.2158,33.2531,881834.0
2018-10-05 09:40:00,44.65,44.74,44.64,44.68,274616.0,33.2531,33.3201,33.2456,33.2754,274616.0
2018-10-05 09:50:00,44.68,44.85,44.67,44.81,482427.0,33.2754,33.402,33.268,33.3722,482427.0
2018-10-05 10:00:00,44.81,44.84,44.7,44.7,489445.0,33.3722,33.3946,33.2903,33.2903,489445.0
2018-10-05 10:10:00,44.7,44.78,44.67,44.77,308367.0,33.2903,33.3499,33.268,33.3424,308367.0
2018-10-05 10:20:00,44.77,44.81,44.73,44.74,373662.0,33.3424,33.3722,33.3126,33.3201,373662.0
2018-10-05 10:30:00,44.74,44.75,44.7,44.71,431833.0,33.3201,33.3275,33.2903,33.2977,431833.0
2018-10-05 10:40:00,44.72,44.8,44.71,44.78,239997.0,33.3052,33.3648,33.2977,33.3499,239997.0
2018-10-05 10:50:00,44.78,44.83,44.77,44.8,410287.0,33.3499,33.3871,33.3424,33.3648,410287.0
2018-10-05 11:00:00,44.8,44.8,44.73,44.75,237982.0,33.3648,33.3648,33.3126,33.3275,237982.0
2018-10-05 11:10:00,44.75,44.8,44.73,44.79,277495.0,33.3275,33.3648,33.3126,33.3573,277495.0
2018-10-05 11:20:00,44.79,44.8,44.73,44.79,367006.0,33.3573,33.3648,33.3126,33.3573,367006.0
2018-10-05 11:30:00,44.79,44.83,44.78,44.8,390086.0,33.3573,33.3871,33.3499,33.3648,390086.0
2018-10-05 11:40:00,44.8,44.8,44.75,44.76,366002.0,33.3648,33.3648,33.3275,33.335,366002.0
2018-10-05 11:50:00,44.76,44.77,44.62,44.63,445234.0,33.335,33.3424,33.2307,33.2382,445234.0
2018-10-05 12:00:00,44.63,44.77,44.62,44.75,319242.0,33.2382,33.3424,33.2307,33.3275,319242.0
2018-10-05 12:10:00,44.75,44.79,44.7,44.79,371999.0,33.3275,33.3573,33.2903,33.3573,371999.0
2018-10-05 12:20:00,44.79,44.81,44.77,44.78,249613.0,33.3573,33.3722,33.3424,33.3499,249613.0
2018-10-05 12:30:00,44.77,44.88,44.76,44.86,249105.0,33.3424,33.4243,33.335,33.4095,249105.0
2018-10-05 12:40:00,44.86,44.87,44.81,44.87,233432.0,33.4095,33.4169,33.3722,33.4169,233432.0
2018-10-05 12:50:00,44.87,44.95,44.86,44.93,332966.0,33.4169,33.4765,33.4095,33.4616,332966.0
2018-10-05 13:00:00,44.93,44.94,44.88,44.92,330163.0,33.4616,33.469,33.4243,33.4541,330163.0
2018-10-05 13:10:00,44.92,44.96,44.91,44.96,225869.0,33.4541,33.4839,33.4467,33.4839,225869.0
2018-10-05 13:20:00,44.95,44.98,44.91,44.95,309302.0,33.4765,33.4988,33.4467,33.4765,309302.0
2018-10-05 13:30:00,44.96,44.99,44.93,44.98,388198.0,33.4839,33.5063,33.4616,33.4988,388198.0
2018-10-05 13:40:00,44.98,45.0,44.97,45.0,385011.0,33.4988,33.5137,33.4914,33.5137,385011.0
2018-10-05 13:50:00,44.99,45.0,44.89,44.91,367148.0,33.5063,33.5137,33.4318,33.4467,367148.0
2018-10-05 14:00:00,44.92,44.93,44.85,44.85,237617.0,33.4541,33.4616,33.402,33.402,237617.0
2018-10-05 14:10:00,44.85,44.93,44.83,44.93,266322.0,33.402,33.4616,33.3871,33.4616,266322.0
2018-10-05 14:20:00,44.93,44.93,44.83,44.86,281102.0,33.4616,33.4616,33.3871,33.4095,281102.0
2018-10-05 14:30:00,44.85,44.89,44.83,44.84,239493.0,33.402,33.4318,33.3871,33.3946,239493.0
2018-10-05 14:40:00,44.84,44.87,44.81,44.84,271777.0,33.3946,33.4169,33.3722,33.3946,271777.0
2018-10-05 14:50:00,44.84,44.85,44.81,44.84,252413.0,33.3946,33.402,33.3722,33.3946,252413.0
2018-10-05 15:00:00,44.84,44.91,44.83,44.89,326355.0,33.3946,33.4467,33.3871,33.4318,326355.0
2018-10-05 15:10:00,44.88,44.92,44.87,44.89,303846.0,33.4243,33.4541,33.4169,33.4318,303846.0
2018-10-05 15:20:00,44.88,44.93,44.88,44.89,346311.0,33.4243,33.4616,33.4243,33.4318,346311.0
2018-10-05 15:30:00,44.9,44.9,44.83,44.83,451391.0,33.4392,33.4392,33.3871,33.3871,451391.0
2018-10-05 15:40:00,44.83,44.94,44.83,44.94,441567.0,33.3871,33.469,33.3871,33.469,441567.0
2018-10-05 15:50:00,44.93,44.93,44.87,44.91,1045245.0,33.4616,33.4616,33.4169,33.4467,1045245.0
2018-10-08 09:30:00,44.75,44.93,44.7,44.9,1134380.0,33.3275,33.4616,33.2903,33.4392,1134380.0
2018-10-08 09:40:00,44.9,44.92,44.73,44.75,509785.0,33.4392,33.4541,33.3126,33.3275,509785.0
2018-10-08 09:50:00,44.75,44.83,44.73,44.79,379830.0,33.3275,33.3871,33.3126,33.3573,379830.0
2018-10-08 10:00:00,44.79,44.85,44.76,44.82,331060.0,33.3573,33.402,33.335,33.3797,331060.0
2018-10-08 10:10:00,44.83,44.97,44.82,44.96,299141.0,33.3871,33.4914,33.3797,33.4839,299141.0
2018-10-08 10:20:00,44.97,45.04,44.95,44.97,936011.0,33.4914,33.5435,33.4765,33.4914,936011.0
2018-10-08 10:30:00,44.97,45.09,44.96,45.08,400217.0,33.4914,33.5807,33.4839,33.5733,400217.0
2018-10-08 10:40:00,45.08,45.22,45.07,45.16,677041.0,33.5733,33.6776,33.5659,33.6329,677041.0
2018-10-08 10:50:00,45.17,45.19,45.08,45.14,540441.0,33.6403,33.6552,33.5733,33.618,540441.0
2018-10-08 11:00:00,45.14,45.16,45.07,45.12,501456.0,33.618,33.6329,33.5659,33.6031,501456.0
2018-10-08 11:10:00,45.13,45.16,45.11,45.12,272430.0,33.6105,33.6329,33.5956,33.6031,272430.0
2018-10-08 11:20:00,45.11,45.14,45.09,45.09,315090.0,33.5956,33.618,33.5807,33.5807,315090.0
2018-10-08 11:30:00,45.09,45.19,45.09,45.18,341587.0,33.5807,33.6552,33.5807,33.6478,341587.0
2018-10-08 11:40:00,45.18,45.19,45.0,45.03,379364.0,33.6478,33.6552,33.5137,33.5361,379364.0
2018-10-08 11:50:00,45.02,45.09,45.01,45.05,531606.0,33.5286,33.5807,33.5212,33.551,531606.0
2018-10-08 12:00:00,45.04,45.07,44.99,45.07,1167832.0,33.5435,33.5659,33.5063,33.5659,1167832.0
2018-10-08 12:10:00,45.07,45.13,45.04,45.09,261667.0,33.5659,33.6105,33.5435,33.5807,261667.0
2018-10-08 12:20:00,45.09,45.19,45.08,45.19,593942.0,33.5807,33.6552,33.5733,33.6552,593942.0
2018-10-08 12:30:00,45.19,45.19,45.1,45.11,170340.0,33.6552,33.6552,33.5882,33.5956,170340.0
2018-10-08 12:40:00,45.12,45.12,45.04,45.05,223282.0,33.6031,33.6031,33.5435,33.551,223282.0
2018-10-08 12:50:00,45.05,45.09,45.02,45.02,202297.0,33.551,33.5807,33.5286,33.5286,202297.0
2018-10-08 13:00:00,45.03,45.19,45.02,45.17,318664.0,33.5361,33.6552,33.5286,33.6403,318664.0
2018-10-08 13:10:00,45.18,45.18,45.08,45.14,203629.0,33.6478,33.6478,33.5733,33.618,203629.0
2018-10-08 13:20:00,45.14,45.16,45.11,45.12,257023.0,33.618,33.6329,33.5956,33.6031,257023.0
2018-10-08 13:30:00,45.13,45.19,45.12,45.18,176532.0,33.6105,33.6552,33.6031,33.6478,176532.0
2018-10-08 13:40:00,45.18,45.2,45.16,45.19,177730.0,33.6478,33.6627,33.6329,33.6552,177730.0
2018-10-08 13:50:00,45.19,45.22,45.18,45.18,276541.0,33.6552,33.6776,33.6478,33.6478,276541.0
2018-10-08 14:00:00,45.18,45.28,45.15,45.26,356375.0,33.6478,33.7222,33.6254,33.7074,356375.0
2018-10-08 14:10:00,45.27,45.27,45.16,45.18,236080.0,33.7148,33.7148,33.6329,33.6478,236080.0
2018-10-08 14:20:00,45.17,45.27,45.17,45.22,217919.0,33.6403,33.7148,33.6403,33.6776,217919.0
2018-10-08 14:30:00,45.22,45.28,45.2,45.21,275562.0,33.6776,33.7222,33.6627,33.6701,275562.0
2018-10-08 14:40:00,45.21,45.26,45.17,45.25,233948.0,33.6701,33.7074,33.6403,33.6999,233948.0
2018-10-08 14:50:00,45.25,45.27,45.21,45.26,192366.0,33.6999,33.7148,33.6701,33.7074,192366.0
2018-10-08 15:00:00,45.26,45.29,45.22,45.27,290625.0,33.7074,33.7297,33.6776,33.7148,290625.0
2018-10-08 15:10:00,45.28,45.29,45.24,45.27,325038.0,33.7222,33.7297,33.6925,33.7148,325038.0
2018-10-08 15:20:00,45.27,45.29,45.24,45.26,371895.0,33.7148,33.7297,33.6925,33.7074,371895.0
2018-10-08 15:30:00,45.26,45.31,45.23,45.29,449369.0,33.7074,33.7446,33.685,33.7297,449369.0
2018-10-08 15:40:00,45.29,45.32,45.26,45.28,324321.0,33.7297,33.752,33.7074,33.7222,324321.0
2018-10-08 15:50:00,45.28,45.32,45.25,45.29,1380443.0,33.7222,33.752,33.6999,33.7297,1380443.0
2018-10-09 09:30:00,44.99,45.23,44.89,44.93,1308894.0,33.5063,33.685,33.4318,33.4616,1308894.0
2018-10-09 09:40:00,44.93,44.95,44.79,44.85,675887.0,33.4616,33.4765,33.3573,33.402,675887.0
2018-10-09 09:50:00,44.86,45.04,44.83,44.94,615486.0,33.4095,33.5435,33.3871,33.469,615486.0
2018-10-09 10:00:00,44.94,44.99,44.92,44.97,342973.0,33.469,33.5063,33.4541,33.4914,342973.0
2018-10-09 10:10:00,44.97,45.02,44.94,45.02,453864.0,33.4914,33.5286,33.469,33.5286,453864.0
2018-10-09 10:20:00,45.02,45.26,45.0,45.22,607779.0,33.5286,33.7074,33.5137,33.6776,607779.0
2018-10-09 10:30:00,45.22,45.28,45.16,45.26,362999.0,33.6776,33.7222,33.6329,33.7074,362999.0
2018-10-09 10:40:00,45.26,45.35,45.22,45.34,428964.0,33.7074,33.7744,33.6776,33.7669,428964.0
2018-10-09 10:50:00,45.35,45.38,45.18,45.19,458257.0,33.7744,33.7967,33.6478,33.6552,458257.0
2018-10-09 11:00:00,45.19,45.25,45.18,45.21,429201.0,33.6552,33.6999,33.6478,33.6701,429201.0
2018-10-09 11:10:00,45.21,45.26,45.19,45.21,328391.0,33.6701,33.7074,33.6552,33.6701,328391.0
2018-10-09 11:20:00,45.21,45.28,45.18,45.26,284936.0,33.6701,33.7222,33.6478,33.7074,284936.0
2018-10-09 11:30:00,45.26,45.28,45.21,45.25,249538.0,33.7074,33.7222,33.6701,33.6999,249538.0
2018-10-09 11:40:00,45.26,45.39,45.25,45.37,245554.0,33.7074,33.8042,33.6999,33.7893,245554.0
2018-10-09 11:50:00,45.36,45.47,45.36,45.45,318628.0,33.7818,33.8638,33.7818,33.8489,318628.0
2018-10-09 12:00:00,45.45,45.57,45.44,45.53,403877.0,33.8489,33.9382,33.8414,33.9084,403877.0
2018-10-09 12:10:00,45.52,45.56,45.48,45.5,220706.0,33.901,33.9308,33.8712,33.8861,220706.0
2018-10-09 12:20:00,45.49,45.49,45.45,45.47,178269.0,33.8786,33.8786,33.8489,33.8638,178269.0
2018-10-09 12:30:00,45.46,45.5,45.41,45.47,240247.0,33.8563,33.8861,33.8191,33.8638,240247.0
2018-10-09 12:40:00,45.47,45.48,45.35,45.4,220317.0,33.8638,33.8712,33.7744,33.8116,220317.0
2018-10-09 12:50:00,45.41,45.44,45.38,45.43,164925.0,33.8191,33.8414,33.7967,33.834,164925.0
2018-10-09 13:00:00,45.43,45.45,45.38,45.44,267762.0,33.834,33.8489,33.7967,33.8414,267762.0
2018-10-09 13:10:00,45.44,45.51,45.44,45.47,266670.0,33.8414,33.8935,33.8414,33.8638,266670.0
2018-10-09 13:20:00,45.46,45.53,45.46,45.5,192064.0,33.8563,33.9084,33.8563,33.8861,192064.0
2018-10-09 13:30:00,45.5,45.51,45.42,45.43,179227.0,33.8861,33.8935,33.8265,33.834,179227.0
2018-10-09 13:40:00,45.43,45.48,45.42,45.47,186086.0,33.834,33.8712,33.8265,33.8638,186086.0
2018-10-09 13:50:00,45.47,45.55,45.46,45.51,293298.0,33.8638,33.9233,33.8563,33.8935,293298.0
2018-10-09 14:00:00,45.52,45.52,45.43,45.46,407288.0,33.901,33.901,33.834,33.8563,407288.0
2018-10-09 14:10:00,45.46,45.52,45.43,45.5,262735.0,33.8563,33.901,33.834,33.8861,262735.0
2018-10-09 14:20:00,45.5,45.6,45.49,45.57,290175.0,33.8861,33.9606,33.8786,33.9382,290175.0
2018-10-09 14:30:00,45.57,45.66,45.54,45.66,390510.0,33.9382,34.0053,33.9159,34.0053,390510.0
2018-10-09 14:40:00,45.66,45.7,45.63,45.67,595477.0,34.0053,34.035,33.9829,34.0127,595477.0
2018-10-09 14:50:00,45.67,45.73,45.65,45.72,577228.0,34.0127,34.0574,33.9978,34.0499,577228.0
2018-10-09 15:00:00,45.72,45.81,45.71,45.81,543988.0,34.0499,34.117,34.0425,34.117,543988.0
2018-10-09 15:10:00,45.8,45.81,45.64,45.65,737755.0,34.1095,34.117,33.9904,33.9978,737755.0
2018-10-09 15:20:00,45.65,45.66,45.56,45.59,384107.0,33.9978,34.0053,33.9308,33.9531,384107.0
2018-10-09 15:30:00,45.59,45.62,45.57,45.6,616364.0,33.9531,33.9755,33.9382,33.9606,616364.0
2018-10-09 15:40:00,45.59,45.61,45.55,45.58,658886.0,33.9531,33.968,33.9233,33.9457,658886.0
2018-10-09 15:50:00,45.58,45.58,45.46,45.48,1667666.0,33.9457,33.9457,33.8563,33.8712,1667666.0
2018-10-10 09:30:00,45.45,45.66,45.36,45.63,1121192.0,33.8489,34.0053,33.7818,33.9829,1121192.0
2018-10-10 09:40:00,45.63,45.73,45.57,45.67,569986.0,33.9829,34.0574,33.9382,34.0127,569986.0
2018-10-10 09:50:00,45.67,45.7,45.46,45.57,686967.0,34.0127,34.035,33.8563,33.9382,686967.0
2018-10-10 10:00:00,45.55,45.63,45.44,45.63,728011.0,33.9233,33.9829,33.8414,33.9829,728011.0
2018-10-10 10:10:00,45.63,45.63,45.45,45.5,440019.0,33.9829,33.9829,33.8489,33.8861,440019.0
2018-10-10 10:20:00,45.49,45.6,45.49,45.54,526957.0,33.8786,33.9606,33.8786,33.9159,526957.0
2018-10-10 10:30:00,45.54,45.56,45.42,45.48,343627.0,33.9159,33.9308,33.8265,33.8712,343627.0
2018-10-10 10:40:00,45.48,45.56,45.46,45.51,600112.0,33.8712,33.9308,33.8563,33.8935,600112.0
2018-10-10 10:50:00,45.51,45.59,45.43,45.43,357817.0,33.8935,33.9531,33.834,33.834,357817.0
2018-10-10 11:00:00,45.43,45.43,45.33,45.39,561647.0,33.834,33.834,33.7595,33.8042,561647.0
2018-10-10 11:10:00,45.39,45.42,45.35,45.37,395323.0,33.8042,33.8265,33.7744,33.7893,395323.0
2018-10-10 11:20:00,45.38,45.47,45.32,45.45,478949.0,33.7967,33.8638,33.752,33.8489,478949.0
2018-10-10 11:30:00,45.45,45.48,45.3,45.3,470663.0,33.8489,33.8712,33.7371,33.7371,470663.0
2018-10-10 11:40:00,45.31,45.37,45.22,45.26,381570.0,33.7446,33.7893,33.6776,33.7074,381570.0
2018-10-10 11:50:00,45.27,45.31,45.2,45.23,285672.0,33.7148,33.7446,33.6627,33.685,285672.0
2018-10-10 12:00:00,45.23,45.25,45.19,45.23,291727.0,33.685,33.6999,33.6552,33.685,291727.0
2018-10-10 12:10:00,45.23,45.29,45.2,45.25,322072.0,33.685,33.7297,33.6627,33.6999,322072.0
2018-10-10 12:20:00,45.26,45.27,45.19,45.21,225921.0,33.7074,33.7148,33.6552,33.6701,225921.0
2018-10-10 12:30:00,45.21,45.25,45.19,45.22,220880.0,33.6701,33.6999,33.6552,33.6776,220880.0
2018-10-10 12:40:00,45.23,45.23,45.18,45.22,292102.0,33.685,33.685,33.6478,33.6776,292102.0
2018-10-10 12:50:00,45.22,45.28,45.21,45.24,297259.0,33.6776,33.7222,33.6701,33.6925,297259.0
2018-10-10 13:00:00,45.24,45.25,45.18,45.23,293823.0,33.6925,33.6999,33.6478,33.685,293823.0
2018-10-10 13:10:00,45.23,45.28,45.19,45.28,391219.0,33.685,33.7222,33.6552,33.7222,391219.0
2018-10-10 13:20:00,45.28,45.28,45.19,45.2,224323.0,33.7222,33.7222,33.6552,33.6627,224323.0
2018-10-10 13:30:00,45.2,45.21,45.08,45.09,356358.0,33.6627,33.6701,33.5733,33.5807,356358.0
2018-10-10 13:40:00,45.08,45.09,44.87,44.96,976944.0,33.5733,33.5807,33.4169,33.4839,976944.0
2018-10-10 13:50:00,44.96,44.97,44.82,44.83,446286.0,33.4839,33.4914,33.3797,33.3871,446286.0
2018-10-10 14:00:00,44.84,44.87,44.62,44.63,895744.0,33.3946,33.4169,33.2307,33.2382,895744.0
2018-10-10 14:10:00,44.63,44.77,44.63,44.69,726583.0,33.2382,33.3424,33.2382,33.2828,726583.0
2018-10-10 14:20:00,44.69,44.78,44.61,44.75,973328.0,33.2828,33.3499,33.2233,33.3275,973328.0
2018-10-10 14:30:00,44.75,44.84,44.74,44.82,417492.0,33.3275,33.3946,33.3201,33.3797,417492.0
2018-10-10 14:40:00,44.83,44.89,44.81,44.86,804776.0,33.3871,33.4318,33.3722,33.4095,804776.0
2018-10-10 14:50:00,44.86,44.99,44.85,44.97,508350.0,33.4095,33.5063,33.402,33.4914,508350.0
2018-10-10 15:00:00,44.96,44.96,44.82,44.84,379790.0,33.4839,33.4839,33.3797,33.3946,379790.0
2018-10-10 15:10:00,44.85,44.85,44.73,44.77,806069.0,33.402,33.402,33.3126,33.3424,806069.0
2018-10-10 15:20:00,44.78,44.9,44.77,44.88,604249.0,33.3499,33.4392,33.3424,33.4243,604249.0
2018-10-10 15:30:00,44.89,44.89,44.7,44.73,896817.0,33.4318,33.4318,33.2903,33.3126,896817.0
2018-10-10 15:40:00,44.72,44.8,44.58,44.71,1640483.0,33.3052,33.3648,33.2009,33.2977,1640483.0
2018-10-10 15:50:00,44.71,44.72,44.48,44.53,2595358.0,33.2977,33.3052,33.1264,33.1637,2595358.0
2018-10-11 09:30:00,44.36,44.49,43.87,43.89,1620774.0,33.0371,33.1339,32.6722,32.687,1620774.0
2018-10-11 09:40:00,43.9,44.1,43.89,43.93,1037030.0,32.6945,32.8434,32.687,32.7168,1037030.0
2018-10-11 09:50:00,43.93,44.04,43.87,43.91,1049633.0,32.7168,32.7988,32.6722,32.7019,1049633.0
2018-10-11 10:00:00,43.88,44.01,43.85,43.96,1320775.0,32.6796,32.7764,32.6573,32.7392,1320775.0
2018-10-11 10:10:00,43.96,43.97,43.69,43.75,893698.0,32.7392,32.7466,32.5381,32.5828,893698.0
2018-10-11 10:20:00,43.75,43.79,43.63,43.73,710642.0,32.5828,32.6126,32.4934,32.5679,710642.0
2018-10-11 10:30:00,43.73,43.76,43.53,43.56,594681.0,32.5679,32.5902,32.4189,32.4413,594681.0
2018-10-11 10:40:00,43.56,43.62,43.43,43.43,968754.0,32.4413,32.486,32.3445,32.3445,968754.0
2018-10-11 10:50:00,43.43,43.52,43.38,43.44,587258.0,32.3445,32.4115,32.3072,32.3519,587258.0
2018-10-11 11:00:00,43.44,43.47,42.9,42.97,1668442.0,32.3519,32.3743,31.9497,32.0019,1668442.0
2018-10-11 11:10:00,42.97,43.17,42.75,43.09,1208783.0,32.0019,32.1508,31.838,32.0912,1208783.0
2018-10-11 11:20:00,43.09,43.2,43.08,43.12,692614.0,32.0912,32.1732,32.0838,32.1136,692614.0
2018-10-11 11:30:00,43.13,43.13,42.94,42.99,700077.0,32.121,32.121,31.9795,32.0168,700077.0
2018-10-11 11:40:00,42.98,43.3,42.97,43.28,1180315.0,32.0093,32.2476,32.0019,32.2327,1180315.0
2018-10-11 11:50:00,43.28,43.35,43.21,43.29,1201371.0,32.2327,32.2849,32.1806,32.2402,1201371.0
2018-10-11 12:00:00,43.29,43.35,43.21,43.28,907826.0,32.2402,32.2849,32.1806,32.2327,907826.0
2018-10-11 12:10:00,43.28,43.41,43.28,43.39,453795.0,32.2327,32.3296,32.2327,32.3147,453795.0
2018-10-11 12:20:00,43.39,43.6,43.39,43.55,799080.0,32.3147,32.4711,32.3147,32.4338,799080.0
2018-10-11 12:30:00,43.53,43.57,43.39,43.4,542344.0,32.4189,32.4487,32.3147,32.3221,542344.0
2018-10-11 12:40:00,43.4,43.48,43.38,43.4,205141.0,32.3221,32.3817,32.3072,32.3221,205141.0
2018-10-11 12:50:00,43.41,43.41,43.32,43.38,234383.0,32.3296,32.3296,32.2625,32.3072,234383.0
2018-10-11 13:00:00,43.37,43.38,43.31,43.36,778755.0,32.2998,32.3072,32.2551,32.2923,778755.0
2018-10-11 13:10:00,43.36,43.5,43.34,43.48,360880.0,32.2923,32.3966,32.2774,32.3817,360880.0
2018-10-11 13:20:00,43.48,43.49,43.3,43.3,281872.0,32.3817,32.3891,32.2476,32.2476,281872.0
2018-10-11 13:30:00,43.3,43.36,43.27,43.33,351607.0,32.2476,32.2923,32.2253,32.27,351607.0
2018-10-11 13:40:00,43.33,43.34,43.17,43.19,243308.0,32.27,32.2774,32.1508,32.1657,243308.0
2018-10-11 13:50:00,43.18,43.32,43.13,43.28,413891.0,32.1583,32.2625,32.121,32.2327,413891.0
2018-10-11 14:00:00,43.29,43.36,43.22,43.26,427890.0,32.2402,32.2923,32.1881,32.2179,427890.0
2018-10-11 14:10:00,43.26,43.28,43.16,43.24,1028484.0,32.2179,32.2327,32.1434,32.203,1028484.0
2018-10-11 14:20:00,43.24,43.32,43.13,43.14,562672.0,32.203,32.2625,32.121,32.1285,562672.0
2018-10-11 14:30:00,43.13,43.13,42.8,42.91,795424.0,32.121,32.121,31.8753,31.9572,795424.0
2018-10-11 14:40:00,42.91,42.95,42.4,42.79,1508577.0,31.9572,31.987,31.5774,31.8678,1508577.0
2018-10-11 14:50:00,42.79,43.04,42.7,42.93,1326653.0,31.8678,32.054,31.8008,31.9721,1326653.0
2018-10-11 15:00:00,42.92,43.15,42.85,42.93,1219903.0,31.9646,32.1359,31.9125,31.9721,1219903.0
2018-10-11 15:10:00,42.93,43.37,42.9,43.37,1045672.0,31.9721,32.2998,31.9497,32.2998,1045672.0
2018-10-11 15:20:00,43.38,43.44,43.26,43.27,1065532.0,32.3072,32.3519,32.2179,32.2253,1065532.0
2018-10-11 15:30:00,43.27,43.34,43.07,43.22,1515079.0,32.2253,32.2774,32.0764,32.1881,1515079.0
2018-10-11 15:40:00,43.22,43.23,42.84,42.86,1624179.0,32.1881,32.1955,31.9051,31.92,1624179.0
2018-10-11 15:50:00,42.87,43.02,42.74,42.8,3084777.0,31.9274,32.0391,31.8306,31.8753,3084777.0
2018-10-12 09:30:00,42.77,42.95,42.64,42.89,1924181.0,31.8529,31.987,31.7561,31.9423,1924181.0
2018-10-12 09:40:00,42.89,43.04,42.84,43.03,839437.0,31.9423,32.054,31.9051,32.0466,839437.0
2018-10-12 09:50:00,43.03,43.19,43.01,43.16,657691.0,32.0466,32.1657,32.0317,32.1434,657691.0
2018-10-12 10:00:00,43.16,43.48,43.11,43.46,643425.0,32.1434,32.3817,32.1061,32.3668,643425.0
2018-10-12 10:10:00,43.47,43.47,43.35,43.39,539496.0,32.3743,32.3743,32.2849,32.3147,539496.0
2018-10-12 10:20:00,43.38,43.42,43.29,43.33,444479.0,32.3072,32.337,32.2402,32.27,444479.0
2018-10-12 10:30:00,43.33,43.53,43.31,43.49,395713.0,32.27,32.4189,32.2551,32.3891,395713.0
2018-10-12 10:40:00,43.5,43.57,43.44,43.49,524444.0,32.3966,32.4487,32.3519,32.3891,524444.0
2018-10-12 10:50:00,43.49,43.64,43.47,43.58,600158.0,32.3891,32.5009,32.3743,32.4562,600158.0
2018-10-12 11:00:00,43.58,43.7,43.56,43.6,588697.0,32.4562,32.5455,32.4413,32.4711,588697.0
2018-10-12 11:10:00,43.6,43.7,43.56,43.64,784999.0,32.4711,32.5455,32.4413,32.5009,784999.0
2018-10-12 11:20:00,43.64,43.72,43.58,43.62,556714.0,32.5009,32.5604,32.4562,32.486,556714.0
2018-10-12 11:30:00,43.62,43.72,43.61,43.66,459169.0,32.486,32.5604,32.4785,32.5158,459169.0
2018-10-12 11:40:00,43.66,43.67,43.47,43.54,582098.0,32.5158,32.5232,32.3743,32.4264,582098.0
2018-10-12 11:50:00,43.54,43.7,43.49,43.65,370105.0,32.4264,32.5455,32.3891,32.5083,370105.0
2018-10-12 12:00:00,43.64,43.68,43.5,43.58,496985.0,32.5009,32.5306,32.3966,32.4562,496985.0
2018-10-12 12:10:00,43.58,43.65,43.5,43.51,477947.0,32.4562,32.5083,32.3966,32.404,477947.0
2018-10-12 12:20:00,43.52,43.56,43.41,43.45,463875.0,32.4115,32.4413,32.3296,32.3594,463875.0
2018-10-12 12:30:00,43.45,43.5,43.3,43.3,395473.0,32.3594,32.3966,32.2476,32.2476,395473.0
2018-10-12 12:40:00,43.3,43.35,43.2,43.26,436353.0,32.2476,32.2849,32.1732,32.2179,436353.0
2018-10-12 12:50:00,43.26,43.46,43.26,43.44,455542.0,32.2179,32.3668,32.2179,32.3519,455542.0
2018-10-12 13:00:00,43.44,43.63,43.4,43.61,413541.0,32.3519,32.4934,32.3221,32.4785,413541.0
2018-10-12 13:10:00,43.62,43.68,43.57,43.59,316270.0,32.486,32.5306,32.4487,32.4636,316270.0
2018-10-12 13:20:00,43.58,43.64,43.5,43.51,355340.0,32.4562,32.5009,32.3966,32.404,355340.0
2018-10-12 13:30:00,43.5,43.5,43.3,43.39,293037.0,32.3966,32.3966,32.2476,32.3147,293037.0
2018-10-12 13:40:00,43.39,43.65,43.35,43.64,392625.0,32.3147,32.5083,32.2849,32.5009,392625.0
2018-10-12 13:50:00,43.63,43.65,43.47,43.48,471320.0,32.4934,32.5083,32.3743,32.3817,471320.0
2018-10-12 14:00:00,43.48,43.52,43.4,43.48,456709.0,32.3817,32.4115,32.3221,32.3817,456709.0
2018-10-12 14:10:00,43.49,43.54,43.34,43.52,481070.0,32.3891,32.4264,32.2774,32.4115,481070.0
2018-10-12 14:20:00,43.52,43.55,43.38,43.5,353365.0,32.4115,32.4338,32.3072,32.3966,353365.0
2018-10-12 14:30:00,43.5,43.5,43.41,43.46,290304.0,32.3966,32.3966,32.3296,32.3668,290304.0
2018-10-12 14:40:00,43.46,43.49,43.31,43.34,371837.0,32.3668,32.3891,32.2551,32.2774,371837.0
2018-10-12 14:50:00,43.35,43.61,43.33,43.53,457745.0,32.2849,32.4785,32.27,32.4189,457745.0
2018-10-12 15:00:00,43.53,43.59,43.41,43.58,498550.0,32.4189,32.4636,32.3296,32.4562,498550.0
2018-10-12 15:10:00,43.58,43.65,43.52,43.53,691068.0,32.4562,32.5083,32.4115,32.4189,691068.0
2018-10-12 15:20:00,43.53,43.81,43.53,43.77,1041942.0,32.4189,32.6275,32.4189,32.5977,1041942.0
2018-10-12 15:30:00,43.77,43.87,43.7,43.74,1182450.0,32.5977,32.6722,32.5455,32.5753,1182450.0
2018-10-12 15:40:00,43.74,43.92,43.73,43.83,1216621.0,32.5753,32.7094,32.5679,32.6424,1216621.0
2018-10-12 15:50:00,43.84,43.96,43.76,43.78,2084764.0,32.6498,32.7392,32.5902,32.6051,2084764.0
2018-10-15 09:30:00,43.65,43.66,43.38,43.39,1057976.0,32.5083,32.5158,32.3072,32.3147,1057976.0
2018-10-15 09:40:00,43.38,43.44,43.09,43.11,1085896.0,32.3072,32.3519,32.0912,32.1061,1085896.0
2018-10-15 09:50:00,43.12,43.2,43.01,43.12,855574.0,32.1136,32.1732,32.0317,32.1136,855574.0
2018-10-15 10:00:00,43.12,43.13,42.98,43.06,619023.0,32.1136,32.121,32.0093,32.0689,619023.0
2018-10-15 10:10:00,43.06,43.18,43.03,43.17,530512.0,32.0689,32.1583,32.0466,32.1508,530512.0
2018-10-15 10:20:00,43.18,43.29,43.16,43.16,468387.0,32.1583,32.2402,32.1434,32.1434,468387.0
2018-10-15 10:30:00,43.16,43.29,43.15,43.27,449566.0,32.1434,32.2402,32.1359,32.2253,449566.0
2018-10-15 10:40:00,43.27,43.36,43.26,43.3,363150.0,32.2253,32.2923,32.2179,32.2476,363150.0
2018-10-15 10:50:00,43.3,43.34,43.2,43.23,286746.0,32.2476,32.2774,32.1732,32.1955,286746.0
2018-10-15 11:00:00,43.22,43.34,43.14,43.33,615134.0,32.1881,32.2774,32.1285,32.27,615134.0
2018-10-15 11:10:00,43.33,43.43,43.27,43.4,402071.0,32.27,32.3445,32.2253,32.3221,402071.0
2018-10-15 11:20:00,43.41,43.52,43.37,43.51,546904.0,32.3296,32.4115,32.2998,32.404,546904.0
2018-10-15 11:30:00,43.52,43.6,43.49,43.54,352417.0,32.4115,32.4711,32.3891,32.4264,352417.0
2018-10-15 11:40:00,43.54,43.62,43.51,43.55,343119.0,32.4264,32.486,32.404,32.4338,343119.0
2018-10-15 11:50:00,43.56,43.58,43.29,43.32,290450.0,32.4413,32.4562,32.2402,32.2625,290450.0
2018-10-15 12:00:00,43.31,43.31,43.2,43.2,300641.0,32.2551,32.2551,32.1732,32.1732,300641.0
2018-10-15 12:10:00,43.21,43.35,43.19,43.35,369715.0,32.1806,32.2849,32.1657,32.2849,369715.0
2018-10-15 12:20:00,43.35,43.4,43.34,43.35,188843.0,32.2849,32.3221,32.2774,32.2849,188843.0
2018-10-15 12:30:00,43.36,43.43,43.3,43.41,168342.0,32.2923,32.3445,32.2476,32.3296,168342.0
2018-10-15 12:40:00,43.42,43.5,43.41,43.48,197580.0,32.337,32.3966,32.3296,32.3817,197580.0
2018-10-15 12:50:00,43.48,43.56,43.47,43.55,283375.0,32.3817,32.4413,32.3743,32.4338,283375.0
2018-10-15 13:00:00,43.55,43.65,43.54,43.61,230885.0,32.4338,32.5083,32.4264,32.4785,230885.0
2018-10-15 13:10:00,43.6,43.66,43.6,43.64,257476.0,32.4711,32.5158,32.4711,32.5009,257476.0
2018-10-15 13:20:00,43.64,43.64,43.58,43.63,269711.0,32.5009,32.5009,32.4562,32.4934,269711.0
2018-10-15 13:30:00,43.62,43.71,43.58,43.59,314974.0,32.486,32.553,32.4562,32.4636,314974.0
2018-10-15 13:40:00,43.59,43.68,43.57,43.59,282486.0,32.4636,32.5306,32.4487,32.4636,282486.0
2018-10-15 13:50:00,43.59,43.62,43.5,43.53,227342.0,32.4636,32.486,32.3966,32.4189,227342.0
2018-10-15 14:00:00,43.54,43.55,43.43,43.48,229994.0,32.4264,32.4338,32.3445,32.3817,229994.0
2018-10-15 14:10:00,43.49,43.49,43.37,43.4,240798.0,32.3891,32.3891,32.2998,32.3221,240798.0
2018-10-15 14:20:00,43.4,43.49,43.39,43.43,202292.0,32.3221,32.3891,32.3147,32.3445,202292.0
2018-10-15 14:30:00,43.43,43.48,43.39,43.44,223245.0,32.3445,32.3817,32.3147,32.3519,223245.0
2018-10-15 14:40:00,43.45,43.63,43.43,43.62,276669.0,32.3594,32.4934,32.3445,32.486,276669.0
2018-10-15 14:50:00,43.62,43.67,43.54,43.55,254699.0,32.486,32.5232,32.4264,32.4338,254699.0
2018-10-15 15:00:00,43.54,43.56,43.38,43.4,491425.0,32.4264,32.4413,32.3072,32.3221,491425.0
2018-10-15 15:10:00,43.4,43.43,43.31,43.32,379886.0,32.3221,32.3445,32.2551,32.2625,379886.0
2018-10-15 15:20:00,43.32,43.4,43.28,43.34,361945.0,32.2625,32.3221,32.2327,32.2774,361945.0
2018-10-15 15:30:00,43.33,43.35,43.22,43.27,711226.0,32.27,32.2849,32.1881,32.2253,711226.0
2018-10-15 15:40:00,43.28,43.38,43.23,43.35,817317.0,32.2327,32.3072,32.1955,32.2849,817317.0
2018-10-15 15:50:00,43.34,43.36,43.11,43.11,1698300.0,32.2774,32.2923,32.1061,32.1061,1698300.0
2018-10-16 09:30:00,43.35,43.38,43.04,43.3,1556519.0,32.2849,32.3072,32.054,32.2476,1556519.0
2018-10-16 09:40:00,43.3,43.4,43.26,43.26,434678.0,32.2476,32.3221,32.2179,32.2179,434678.0
2018-10-16 09:50:00,43.26,43.29,43.2,43.21,244806.0,32.2179,32.2402,32.1732,32.1806,244806.0
2018-10-16 10:00:00,43.21,43.4,43.2,43.3,474782.0,32.1806,32.3221,32.1732,32.2476,474782.0
2018-10-16 10:10:00,43.29,43.31,43.2,43.24,326755.0,32.2402,32.2551,32.1732,32.203,326755.0
2018-10-16 10:20:00,43.24,43.26,43.13,43.14,457948.0,32.203,32.2179,32.121,32.1285,457948.0
2018-10-16 10:30:00,43.13,43.16,43.08,43.15,504034.0,32.121,32.1434,32.0838,32.1359,504034.0
2018-10-16 10:40:00,43.15,43.2,43.12,43.16,568164.0,32.1359,32.1732,32.1136,32.1434,568164.0
2018-10-16 10:50:00,43.17,43.28,43.15,43.25,836836.0,32.1508,32.2327,32.1359,32.2104,836836.0
2018-10-16 11:00:00,43.25,43.37,43.24,43.35,525478.0,32.2104,32.2998,32.203,32.2849,525478.0
2018-10-16 11:10:00,43.35,43.4,43.3,43.38,397862.0,32.2849,32.3221,32.2476,32.3072,397862.0
2018-10-16 11:20:00,43.38,43.51,43.34,43.5,368829.0,32.3072,32.404,32.2774,32.3966,368829.0
2018-10-16 11:30:00,43.5,43.6,43.43,43.54,601009.0,32.3966,32.4711,32.3445,32.4264,601009.0
2018-10-16 11:40:00,43.54,43.55,43.45,43.48,301991.0,32.4264,32.4338,32.3594,32.3817,301991.0
2018-10-16 11:50:00,43.49,43.54,43.45,43.51,315671.0,32.3891,32.4264,32.3594,32.404,315671.0
2018-10-16 12:00:00,43.51,43.6,43.5,43.59,286221.0,32.404,32.4711,32.3966,32.4636,286221.0
2018-10-16 12:10:00,43.6,43.6,43.53,43.55,263369.0,32.4711,32.4711,32.4189,32.4338,263369.0
2018-10-16 12:20:00,43.55,43.56,43.52,43.55,332920.0,32.4338,32.4413,32.4115,32.4338,332920.0
2018-10-16 12:30:00,43.55,43.62,43.53,43.59,277618.0,32.4338,32.486,32.4189,32.4636,277618.0
2018-10-16 12:40:00,43.59,43.64,43.55,43.55,208787.0,32.4636,32.5009,32.4338,32.4338,208787.0
2018-10-16 12:50:00,43.56,43.57,43.45,43.46,218881.0,32.4413,32.4487,32.3594,32.3668,218881.0
2018-10-16 13:00:00,43.46,43.47,43.39,43.4,264938.0,32.3668,32.3743,32.3147,32.3221,264938.0
2018-10-16 13:10:00,43.41,43.41,43.38,43.4,334125.0,32.3296,32.3296,32.3072,32.3221,334125.0
2018-10-16 13:20:00,43.4,43.48,43.37,43.48,256270.0,32.3221,32.3817,32.2998,32.3817,256270.0
2018-10-16 13:30:00,43.48,43.6,43.48,43.57,235775.0,32.3817,32.4711,32.3817,32.4487,235775.0
2018-10-16 13:40:00,43.57,43.66,43.56,43.64,203990.0,32.4487,32.5158,32.4413,32.5009,203990.0
2018-10-16 13:50:00,43.64,43.68,43.58,43.59,500414.0,32.5009,32.5306,32.4562,32.4636,500414.0
2018-10-16 14:00:00,43.6,43.74,43.58,43.71,264119.0,32.4711,32.5753,32.4562,32.553,264119.0
2018-10-16 14:10:00,43.71,43.84,43.71,43.81,386010.0,32.553,32.6498,32.553,32.6275,386010.0
2018-10-16 14:20:00,43.81,43.82,43.72,43.78,259189.0,32.6275,32.6349,32.5604,32.6051,259189.0
2018-10-16 14:30:00,43.78,43.82,43.71,43.79,446407.0,32.6051,32.6349,32.553,32.6126,446407.0
2018-10-16 14:40:00,43.79,43.89,43.77,43.84,326947.0,32.6126,32.687,32.5977,32.6498,326947.0
2018-10-16 14:50:00,43.85,43.89,43.79,43.82,288257.0,32.6573,32.687,32.6126,32.6349,288257.0
2018-10-16 15:00:00,43.82,43.82,43.74,43.79,287890.0,32.6349,32.6349,32.5753,32.6126,287890.0
2018-10-16 15:10:00,43.78,43.84,43.74,43.75,331744.0,32.6051,32.6498,32.5753,32.5828,331744.0
2018-10-16 15:20:00,43.74,43.76,43.68,43.71,260678.0,32.5753,32.5902,32.5306,32.553,260678.0
2018-10-16 15:30:00,43.71,43.86,43.71,43.86,567259.0,32.553,32.6647,32.553,32.6647,567259.0
2018-10-16 15:40:00,43.86,43.98,43.85,43.97,851935.0,32.6647,32.7541,32.6573,32.7466,851935.0
2018-10-16 15:50:00,43.97,43.98,43.84,43.91,1428648.0,32.7466,32.7541,32.6498,32.7019,1428648.0
2018-10-17 09:30:00,43.77,44.34,43.75,44.25,1082165.0,32.5977,33.0222,32.5828,32.9552,1082165.0
2018-10-17 09:40:00,44.25,44.3,44.04,44.09,332921.0,32.9552,32.9924,32.7988,32.836,332921.0
2018-10-17 09:50:00,44.1,44.34,44.1,44.14,557426.0,32.8434,33.0222,32.8434,32.8732,557426.0
2018-10-17 10:00:00,44.13,44.18,44.08,44.18,345124.0,32.8658,32.903,32.8285,32.903,345124.0
2018-10-17 10:10:00,44.18,44.33,44.15,44.23,388343.0,32.903,33.0147,32.8807,32.9403,388343.0
2018-10-17 10:20:00,44.23,44.23,44.1,44.15,271943.0,32.9403,32.9403,32.8434,32.8807,271943.0
2018-10-17 10:30:00,44.14,44.26,44.12,44.19,267516.0,32.8732,32.9626,32.8583,32.9105,267516.0
2018-10-17 10:40:00,44.19,44.22,44.11,44.2,359653.0,32.9105,32.9328,32.8509,32.9179,359653.0
2018-10-17 10:50:00,44.2,44.23,44.12,44.14,311090.0,32.9179,32.9403,32.8583,32.8732,311090.0
2018-10-17 11:00:00,44.14,44.21,44.03,44.2,322403.0,32.8732,32.9254,32.7913,32.9179,322403.0
2018-10-17 11:10:00,44.2,44.21,44.1,44.14,290075.0,32.9179,32.9254,32.8434,32.8732,290075.0
2018-10-17 11:20:00,44.14,44.31,44.14,44.31,202367.0,32.8732,32.9998,32.8732,32.9998,202367.0
2018-10-17 11:30:00,44.32,44.39,44.29,44.39,285066.0,33.0073,33.0594,32.9849,33.0594,285066.0
2018-10-17 11:40:00,44.39,44.5,44.37,44.48,526498.0,33.0594,33.1413,33.0445,33.1264,526498.0
2018-10-17 11:50:00,44.48,44.69,44.36,44.66,1106163.0,33.1264,33.2828,33.0371,33.2605,1106163.0
2018-10-17 12:00:00,44.66,44.8,44.62,44.69,707986.0,33.2605,33.3648,33.2307,33.2828,707986.0
2018-10-17 12:10:00,44.7,44.76,44.64,44.76,382171.0,33.2903,33.335,33.2456,33.335,382171.0
2018-10-17 12:20:00,44.76,44.8,44.72,44.75,305757.0,33.335,33.3648,33.3052,33.3275,305757.0
2018-10-17 12:30:00,44.76,44.78,44.63,44.69,308092.0,33.335,33.3499,33.2382,33.2828,308092.0
2018-10-17 12:40:00,44.69,44.75,44.57,44.59,295264.0,33.2828,33.3275,33.1935,33.2084,295264.0
2018-10-17 12:50:00,44.59,44.68,44.53,44.65,292103.0,33.2084,33.2754,33.1637,33.2531,292103.0
2018-10-17 13:00:00,44.65,44.7,44.61,44.66,298410.0,33.2531,33.2903,33.2233,33.2605,298410.0
2018-10-17 13:10:00,44.66,44.69,44.62,44.66,177469.0,33.2605,33.2828,33.2307,33.2605,177469.0
2018-10-17 13:20:00,44.67,44.68,44.59,44.65,240411.0,33.268,33.2754,33.2084,33.2531,240411.0
2018-10-17 13:30:00,44.66,44.69,44.61,44.63,278108.0,33.2605,33.2828,33.2233,33.2382,278108.0
2018-10-17 13:40:00,44.62,44.66,44.6,44.64,138457.0,33.2307,33.2605,33.2158,33.2456,138457.0
2018-10-17 13:50:00,44.64,44.73,44.62,44.7,186762.0,33.2456,33.3126,33.2307,33.2903,186762.0
2018-10-17 14:00:00,44.7,44.77,44.6,44.76,288181.0,33.2903,33.3424,33.2158,33.335,288181.0
2018-10-17 14:10:00,44.76,44.76,44.57,44.64,333668.0,33.335,33.335,33.1935,33.2456,333668.0
2018-10-17 14:20:00,44.64,44.64,44.48,44.55,387392.0,33.2456,33.2456,33.1264,33.1786,387392.0
2018-10-17 14:30:00,44.55,44.59,44.51,44.56,238032.0,33.1786,33.2084,33.1488,33.186,238032.0
2018-10-17 14:40:00,44.56,44.61,44.55,44.6,236944.0,33.186,33.2233,33.1786,33.2158,236944.0
2018-10-17 14:50:00,44.61,44.71,44.58,44.64,404400.0,33.2233,33.2977,33.2009,33.2456,404400.0
2018-10-17 15:00:00,44.64,44.64,44.55,44.63,383025.0,33.2456,33.2456,33.1786,33.2382,383025.0
2018-10-17 15:10:00,44.62,44.67,44.55,44.57,305494.0,33.2307,33.268,33.1786,33.1935,305494.0
2018-10-17 15:20:00,44.57,44.65,44.53,44.64,381926.0,33.1935,33.2531,33.1637,33.2456,381926.0
2018-10-17 15:30:00,44.64,44.65,44.48,44.57,539520.0,33.2456,33.2531,33.1264,33.1935,539520.0
2018-10-17 15:40:00,44.57,44.57,44.42,44.48,767080.0,33.1935,33.1935,33.0818,33.1264,767080.0
2018-10-17 15:50:00,44.47,44.64,44.46,44.57,1563053.0,33.119,33.2456,33.1116,33.1935,1563053.0
2018-10-18 09:30:00,44.34,44.46,44.1,44.16,1210301.0,33.0222,33.1116,32.8434,32.8881,1210301.0
2018-10-18 09:40:00,44.16,44.2,44.05,44.06,484227.0,32.8881,32.9179,32.8062,32.8137,484227.0
2018-10-18 09:50:00,44.05,44.08,43.98,44.0,589540.0,32.8062,32.8285,32.7541,32.769,589540.0
2018-10-18 10:00:00,44.01,44.09,43.91,44.02,499546.0,32.7764,32.836,32.7019,32.7839,499546.0
2018-10-18 10:10:00,44.02,44.26,44.02,44.26,416518.0,32.7839,32.9626,32.7839,32.9626,416518.0
2018-10-18 10:20:00,44.26,44.37,44.2,44.28,231442.0,32.9626,33.0445,32.9179,32.9775,231442.0
2018-10-18 10:30:00,44.28,44.43,44.26,44.41,222374.0,32.9775,33.0892,32.9626,33.0743,222374.0
2018-10-18 10:40:00,44.41,44.5,44.35,44.47,308990.0,33.0743,33.1413,33.0296,33.119,308990.0
2018-10-18 10:50:00,44.47,44.49,44.4,44.43,208406.0,33.119,33.1339,33.0669,33.0892,208406.0
2018-10-18 11:00:00,44.43,44.45,44.3,44.31,289180.0,33.0892,33.1041,32.9924,32.9998,289180.0
2018-10-18 11:10:00,44.31,44.38,44.27,44.35,191217.0,32.9998,33.052,32.9701,33.0296,191217.0
2018-10-18 11:20:00,44.35,44.4,44.29,44.32,276673.0,33.0296,33.0669,32.9849,33.0073,276673.0
2018-10-18 11:30:00,44.33,44.35,44.13,44.26,269213.0,33.0147,33.0296,32.8658,32.9626,269213.0
2018-10-18 11:40:00,44.26,44.29,44.0,44.1,376265.0,32.9626,32.9849,32.769,32.8434,376265.0
2018-10-18 11:50:00,44.1,44.17,44.0,44.1,337270.0,32.8434,32.8956,32.769,32.8434,337270.0
2018-10-18 12:00:00,44.09,44.18,44.05,44.1,279804.0,32.836,32.903,32.8062,32.8434,279804.0
2018-10-18 12:10:00,44.11,44.12,43.96,43.97,272692.0,32.8509,32.8583,32.7392,32.7466,272692.0
2018-10-18 12:20:00,43.97,44.07,43.95,43.99,526746.0,32.7466,32.8211,32.7317,32.7615,526746.0
2018-10-18 12:30:00,44.0,44.03,43.91,44.02,298833.0,32.769,32.7913,32.7019,32.7839,298833.0
2018-10-18 12:40:00,44.02,44.09,44.02,44.07,351622.0,32.7839,32.836,32.7839,32.8211,351622.0
2018-10-18 12:50:00,44.06,44.1,44.02,44.05,244154.0,32.8137,32.8434,32.7839,32.8062,244154.0
2018-10-18 13:00:00,44.04,44.08,43.99,44.03,226402.0,32.7988,32.8285,32.7615,32.7913,226402.0
2018-10-18 13:10:00,44.03,44.09,43.87,43.87,815973.0,32.7913,32.836,32.6722,32.6722,815973.0
2018-10-18 13:20:00,43.87,43.91,43.76,43.84,408669.0,32.6722,32.7019,32.5902,32.6498,408669.0
2018-10-18 13:30:00,43.84,43.9,43.74,43.88,471335.0,32.6498,32.6945,32.5753,32.6796,471335.0
2018-10-18 13:40:00,43.89,43.89,43.75,43.82,536892.0,32.687,32.687,32.5828,32.6349,536892.0
2018-10-18 13:50:00,43.82,43.84,43.71,43.73,348996.0,32.6349,32.6498,32.553,32.5679,348996.0
2018-10-18 14:00:00,43.74,43.95,43.73,43.85,559057.0,32.5753,32.7317,32.5679,32.6573,559057.0
2018-10-18 14:10:00,43.85,43.91,43.82,43.85,261002.0,32.6573,32.7019,32.6349,32.6573,261002.0
2018-10-18 14:20:00,43.85,43.97,43.83,43.91,524700.0,32.6573,32.7466,32.6424,32.7019,524700.0
2018-10-18 14:30:00,43.92,43.99,43.85,43.9,448430.0,32.7094,32.7615,32.6573,32.6945,448430.0
2018-10-18 14:40:00,43.9,44.01,43.85,43.94,275109.0,32.6945,32.7764,32.6573,32.7243,275109.0
2018-10-18 14:50:00,43.94,44.02,43.91,43.92,254068.0,32.7243,32.7839,32.7019,32.7094,254068.0
2018-10-18 15:00:00,43.92,43.98,43.84,43.87,233583.0,32.7094,32.7541,32.6498,32.6722,233583.0
2018-10-18 15:10:00,43.87,43.99,43.85,43.95,328084.0,32.6722,32.7615,32.6573,32.7317,328084.0
2018-10-18 15:20:00,43.95,44.06,43.94,44.01,424746.0,32.7317,32.8137,32.7243,32.7764,424746.0
2018-10-18 15:30:00,44.01,44.04,43.92,44.04,585919.0,32.7764,32.7988,32.7094,32.7988,585919.0
2018-10-18 15:40:00,44.04,44.09,43.96,44.05,747508.0,32.7988,32.836,32.7392,32.8062,747508.0
2018-10-18 15:50:00,44.05,44.05,43.93,44.02,1282180.0,32.8062,32.8062,32.7168,32.7839,1282180.0
2018-10-19 09:30:00,44.05,44.4,43.98,44.35,2168408.0,32.8062,33.0669,32.7541,33.0296,2168408.0
2018-10-19 09:40:00,44.35,44.42,44.32,44.41,308742.0,33.0296,33.0818,33.0073,33.0743,308742.0
2018-10-19 09:50:00,44.42,44.55,44.39,44.47,512131.0,33.0818,33.1786,33.0594,33.119,512131.0
2018-10-19 10:00:00,44.46,44.61,44.45,44.53,457047.0,33.1116,33.2233,33.1041,33.1637,457047.0
2018-10-19 10:10:00,44.53,44.67,44.51,44.62,408219.0,33.1637,33.268,33.1488,33.2307,408219.0
2018-10-19 10:20:00,44.62,44.65,44.57,44.6,326339.0,33.2307,33.2531,33.1935,33.2158,326339.0
2018-10-19 10:30:00,44.6,44.67,44.5,44.51,218375.0,33.2158,33.268,33.1413,33.1488,218375.0
2018-10-19 10:40:00,44.5,44.68,44.5,44.67,246006.0,33.1413,33.2754,33.1413,33.268,246006.0
2018-10-19 10:50:00,44.66,44.75,44.63,44.74,279897.0,33.2605,33.3275,33.2382,33.3201,279897.0
2018-10-19 11:00:00,44.75,44.78,44.61,44.67,265740.0,33.3275,33.3499,33.2233,33.268,265740.0
2018-10-19 11:10:00,44.68,44.77,44.65,44.71,194572.0,33.2754,33.3424,33.2531,33.2977,194572.0
2018-10-19 11:20:00,44.71,44.72,44.62,44.64,244908.0,33.2977,33.3052,33.2307,33.2456,244908.0
2018-10-19 11:30:00,44.65,44.68,44.62,44.66,316157.0,33.2531,33.2754,33.2307,33.2605,316157.0
2018-10-19 11:40:00,44.66,44.7,44.61,44.64,282240.0,33.2605,33.2903,33.2233,33.2456,282240.0
2018-10-19 11:50:00,44.64,44.75,44.62,44.72,283437.0,33.2456,33.3275,33.2307,33.3052,283437.0
2018-10-19 12:00:00,44.72,44.75,44.68,44.72,261683.0,33.3052,33.3275,33.2754,33.3052,261683.0
2018-10-19 12:10:00,44.72,44.76,44.68,44.73,262620.0,33.3052,33.335,33.2754,33.3126,262620.0
2018-10-19 12:20:00,44.72,44.72,44.63,44.66,238782.0,33.3052,33.3052,33.2382,33.2605,238782.0
2018-10-19 12:30:00,44.66,44.67,44.59,44.63,262281.0,33.2605,33.268,33.2084,33.2382,262281.0
2018-10-19 12:40:00,44.63,44.66,44.59,44.62,274458.0,33.2382,33.2605,33.2084,33.2307,274458.0
2018-10-19 12:50:00,44.62,44.67,44.57,44.65,199231.0,33.2307,33.268,33.1935,33.2531,199231.0
2018-10-19 13:00:00,44.65,44.66,44.6,44.65,276932.0,33.2531,33.2605,33.2158,33.2531,276932.0
2018-10-19 13:10:00,44.65,44.79,44.63,44.77,230028.0,33.2531,33.3573,33.2382,33.3424,230028.0
2018-10-19 13:20:00,44.77,44.83,44.75,44.82,221864.0,33.3424,33.3871,33.3275,33.3797,221864.0
2018-10-19 13:30:00,44.81,44.82,44.74,44.74,195051.0,33.3722,33.3797,33.3201,33.3201,195051.0
2018-10-19 13:40:00,44.74,44.77,44.65,44.68,232599.0,33.3201,33.3424,33.2531,33.2754,232599.0
2018-10-19 13:50:00,44.69,44.72,44.64,44.66,286955.0,33.2828,33.3052,33.2456,33.2605,286955.0
2018-10-19 14:00:00,44.66,44.67,44.47,44.54,396281.0,33.2605,33.268,33.119,33.1711,396281.0
2018-10-19 14:10:00,44.53,44.58,44.51,44.56,211449.0,33.1637,33.2009,33.1488,33.186,211449.0
2018-10-19 14:20:00,44.56,44.65,44.51,44.57,242991.0,33.186,33.2531,33.1488,33.1935,242991.0
2018-10-19 14:30:00,44.58,44.64,44.55,44.58,242875.0,33.2009,33.2456,33.1786,33.2009,242875.0
2018-10-19 14:40:00,44.58,44.67,44.56,44.65,198217.0,33.2009,33.268,33.186,33.2531,198217.0
2018-10-19 14:50:00,44.64,44.67,44.61,44.61,313631.0,33.2456,33.268,33.2233,33.2233,313631.0
2018-10-19 15:00:00,44.61,44.65,44.49,44.51,271497.0,33.2233,33.2531,33.1339,33.1488,271497.0
2018-10-19 15:10:00,44.51,44.57,44.45,44.56,490450.0,33.1488,33.1935,33.1041,33.186,490450.0
2018-10-19 15:20:00,44.56,44.63,44.49,44.62,344565.0,33.186,33.2382,33.1339,33.2307,344565.0
2018-10-19 15:30:00,44.61,44.64,44.56,44.57,437630.0,33.2233,33.2456,33.186,33.1935,437630.0
2018-10-19 15:40:00,44.57,44.65,44.55,44.59,431385.0,33.1935,33.2531,33.1786,33.2084,431385.0
2018-10-19 15:50:00,44.59,44.61,44.47,44.48,1321736.0,33.2084,33.2233,33.119,33.1264,1321736.0
2018-10-22 09:30:00,44.44,44.51,44.22,44.34,996385.0,33.0967,33.1488,32.9328,33.0222,996385.0
2018-10-22 09:40:00,44.34,44.45,44.34,44.39,508918.0,33.0222,33.1041,33.0222,33.0594,508918.0
2018-10-22 09:50:00,44.4,44.41,44.14,44.19,478339.0,33.0669,33.0743,32.8732,32.9105,478339.0
2018-10-22 10:00:00,44.19,44.19,44.04,44.19,380055.0,32.9105,32.9105,32.7988,32.9105,380055.0
2018-10-22 10:10:00,44.19,44.22,44.02,44.09,410174.0,32.9105,32.9328,32.7839,32.836,410174.0
2018-10-22 10:20:00,44.09,44.18,44.03,44.13,351344.0,32.836,32.903,32.7913,32.8658,351344.0
2018-10-22 10:30:00,44.12,44.18,44.05,44.15,363391.0,32.8583,32.903,32.8062,32.8807,363391.0
2018-10-22 10:40:00,44.15,44.24,44.08,44.23,343575.0,32.8807,32.9477,32.8285,32.9403,343575.0
2018-10-22 10:50:00,44.24,44.35,44.21,44.26,381027.0,32.9477,33.0296,32.9254,32.9626,381027.0
2018-10-22 11:00:00,44.26,44.26,44.18,44.19,271347.0,32.9626,32.9626,32.903,32.9105,271347.0
2018-10-22 11:10:00,44.19,44.19,44.09,44.15,285799.0,32.9105,32.9105,32.836,32.8807,285799.0
2018-10-22 11:20:00,44.15,44.23,44.12,44.16,262297.0,32.8807,32.9403,32.8583,32.8881,262297.0
2018-10-22 11:30:00,44.16,44.17,44.07,44.09,230200.0,32.8881,32.8956,32.8211,32.836,230200.0
2018-10-22 11:40:00,44.09,44.17,44.04,44.15,190574.0,32.836,32.8956,32.7988,32.8807,190574.0
2018-10-22 11:50:00,44.15,44.16,44.03,44.06,187595.0,32.8807,32.8881,32.7913,32.8137,187595.0
2018-10-22 12:00:00,44.07,44.16,44.02,44.15,238512.0,32.8211,32.8881,32.7839,32.8807,238512.0
2018-10-22 12:10:00,44.15,44.18,44.06,44.11,267139.0,32.8807,32.903,32.8137,32.8509,267139.0
2018-10-22 12:20:00,44.11,44.12,44.05,44.11,193731.0,32.8509,32.8583,32.8062,32.8509,193731.0
2018-10-22 12:30:00,44.11,44.13,44.02,44.04,254272.0,32.8509,32.8658,32.7839,32.7988,254272.0
2018-10-22 12:40:00,44.04,44.13,44.03,44.09,214748.0,32.7988,32.8658,32.7913,32.836,214748.0
2018-10-22 12:50:00,44.09,44.18,44.08,44.16,179565.0,32.836,32.903,32.8285,32.8881,179565.0
2018-10-22 13:00:00,44.16,44.22,44.12,44.18,141918.0,32.8881,32.9328,32.8583,32.903,141918.0
2018-10-22 13:10:00,44.19,44.2,44.15,44.15,136543.0,32.9105,32.9179,32.8807,32.8807,136543.0
2018-10-22 13:20:00,44.15,44.17,44.08,44.11,151058.0,32.8807,32.8956,32.8285,32.8509,151058.0
2018-10-22 13:30:00,44.11,44.15,44.08,44.13,145177.0,32.8509,32.8807,32.8285,32.8658,145177.0
2018-10-22 13:40:00,44.13,44.19,44.1,44.1,195280.0,32.8658,32.9105,32.8434,32.8434,195280.0
2018-10-22 13:50:00,44.1,44.11,44.06,44.09,138017.0,32.8434,32.8509,32.8137,32.836,138017.0
2018-10-22 14:00:00,44.09,44.12,44.05,44.11,313002.0,32.836,32.8583,32.8062,32.8509,313002.0
2018-10-22 14:10:00,44.1,44.17,44.1,44.15,311040.0,32.8434,32.8956,32.8434,32.8807,311040.0
2018-10-22 14:20:00,44.15,44.17,44.13,44.15,202774.0,32.8807,32.8956,32.8658,32.8807,202774.0
2018-10-22 14:30:00,44.16,44.22,44.14,44.22,228425.0,32.8881,32.9328,32.8732,32.9328,228425.0
2018-10-22 14:40:00,44.22,44.3,44.22,44.28,350133.0,32.9328,32.9924,32.9328,32.9775,350133.0
2018-10-22 14:50:00,44.29,44.33,44.28,44.3,281429.0,32.9849,33.0147,32.9775,32.9924,281429.0
2018-10-22 15:00:00,44.3,44.33,44.28,44.31,255058.0,32.9924,33.0147,32.9775,32.9998,255058.0
2018-10-22 15:10:00,44.31,44.34,44.28,44.32,247690.0,32.9998,33.0222,32.9775,33.0073,247690.0
2018-10-22 15:20:00,44.32,44.33,44.3,44.32,251651.0,33.0073,33.0147,32.9924,33.0073,251651.0
2018-10-22 15:30:00,44.33,44.4,44.29,44.31,501914.0,33.0147,33.0669,32.9849,32.9998,501914.0
2018-10-22 15:40:00,44.31,44.34,44.25,44.32,605509.0,32.9998,33.0222,32.9552,33.0073,605509.0
2018-10-22 15:50:00,44.31,44.4,44.3,44.37,1402681.0,32.9998,33.0669,32.9924,33.0445,1402681.0
2018-10-23 09:30:00,43.89,44.24,43.89,44.2,897808.0,32.687,32.9477,32.687,32.9179,897808.0
2018-10-23 09:40:00,44.2,44.24,44.03,44.13,681575.0,32.9179,32.9477,32.7913,32.8658,681575.0
2018-10-23 09:50:00,44.13,44.17,43.99,44.0,665566.0,32.8658,32.8956,32.7615,32.769,665566.0
2018-10-23 10:00:00,44.0,44.09,43.91,43.95,651728.0,32.769,32.836,32.7019,32.7317,651728.0
2018-10-23 10:10:00,43.94,44.04,43.87,43.88,531427.0,32.7243,32.7988,32.6722,32.6796,531427.0
2018-10-23 10:20:00,43.89,44.05,43.85,43.98,426504.0,32.687,32.8062,32.6573,32.7541,426504.0
2018-10-23 10:30:00,43.99,44.04,43.89,43.96,381630.0,32.7615,32.7988,32.687,32.7392,381630.0
2018-10-23 10:40:00,43.95,44.08,43.9,44.06,383406.0,32.7317,32.8285,32.6945,32.8137,383406.0
2018-10-23 10:50:00,44.07,44.15,44.05,44.08,389412.0,32.8211,32.8807,32.8062,32.8285,389412.0
2018-10-23 11:00:00,44.07,44.09,43.97,44.04,446792.0,32.8211,32.836,32.7466,32.7988,446792.0
2018-10-23 11:10:00,44.05,44.13,44.05,44.09,420496.0,32.8062,32.8658,32.8062,32.836,420496.0
2018-10-23 11:20:00,44.09,44.09,43.89,43.94,507780.0,32.836,32.836,32.687,32.7243,507780.0
2018-10-23 11:30:00,43.93,43.97,43.84,43.86,482976.0,32.7168,32.7466,32.6498,32.6647,482976.0
2018-10-23 11:40:00,43.85,43.89,43.81,43.86,344314.0,32.6573,32.687,32.6275,32.6647,344314.0
2018-10-23 11:50:00,43.85,43.86,43.75,43.77,376679.0,32.6573,32.6647,32.5828,32.5977,376679.0
2018-10-23 12:00:00,43.77,43.9,43.75,43.9,398588.0,32.5977,32.6945,32.5828,32.6945,398588.0
2018-10-23 12:10:00,43.89,43.93,43.8,43.86,437630.0,32.687,32.7168,32.62,32.6647,437630.0
2018-10-23 12:20:00,43.86,43.97,43.82,43.93,458236.0,32.6647,32.7466,32.6349,32.7168,458236.0
2018-10-23 12:30:00,43.93,43.95,43.71,43.72,697339.0,32.7168,32.7317,32.553,32.5604,697339.0
2018-10-23 12:40:00,43.72,43.77,43.69,43.75,449697.0,32.5604,32.5977,32.5381,32.5828,449697.0
2018-10-23 12:50:00,43.74,43.78,43.69,43.78,281106.0,32.5753,32.6051,32.5381,32.6051,281106.0
2018-10-23 13:00:00,43.77,43.9,43.75,43.89,507699.0,32.5977,32.6945,32.5828,32.687,507699.0
2018-10-23 13:10:00,43.88,43.95,43.86,43.88,375419.0,32.6796,32.7317,32.6647,32.6796,375419.0
2018-10-23 13:20:00,43.88,43.99,43.83,43.98,570230.0,32.6796,32.7615,32.6424,32.7541,570230.0
2018-10-23 13:30:00,43.98,44.05,43.91,43.97,321646.0,32.7541,32.8062,32.7019,32.7466,321646.0
2018-10-23 13:40:00,43.97,44.0,43.89,43.93,242166.0,32.7466,32.769,32.687,32.7168,242166.0
2018-10-23 13:50:00,43.92,43.99,43.88,43.93,235509.0,32.7094,32.7615,32.6796,32.7168,235509.0
2018-10-23 14:00:00,43.92,44.01,43.92,43.98,294563.0,32.7094,32.7764,32.7094,32.7541,294563.0
2018-10-23 14:10:00,43.98,44.13,43.98,44.13,289836.0,32.7541,32.8658,32.7541,32.8658,289836.0
2018-10-23 14:20:00,44.13,44.14,44.07,44.08,286254.0,32.8658,32.8732,32.8211,32.8285,286254.0
2018-10-23 14:30:00,44.08,44.18,44.08,44.14,325860.0,32.8285,32.903,32.8285,32.8732,325860.0
2018-10-23 14:40:00,44.14,44.23,44.12,44.22,258859.0,32.8732,32.9403,32.8583,32.9328,258859.0
2018-10-23 14:50:00,44.22,44.29,44.16,44.21,342405.0,32.9328,32.9849,32.8881,32.9254,342405.0
2018-10-23 15:00:00,44.21,44.29,44.18,44.21,389904.0,32.9254,32.9849,32.903,32.9254,389904.0
2018-10-23 15:10:00,44.21,44.31,44.19,44.21,370546.0,32.9254,32.9998,32.9105,32.9254,370546.0
2018-10-23 15:20:00,44.2,44.32,44.2,44.2,426824.0,32.9179,33.0073,32.9179,32.9179,426824.0
2018-10-23 15:30:00,44.2,44.28,44.15,44.19,505685.0,32.9179,32.9775,32.8807,32.9105,505685.0
2018-10-23 15:40:00,44.19,44.24,44.11,44.12,787466.0,32.9105,32.9477,32.8509,32.8583,787466.0
2018-10-23 15:50:00,44.11,44.15,44.03,44.08,1508891.0,32.8509,32.8807,32.7913,32.8285,1508891.0
2018-10-24 09:30:00,43.81,44.29,43.72,44.19,941445.0,32.6275,32.9849,32.5604,32.9105,941445.0
2018-10-24 09:40:00,44.18,44.27,44.06,44.07,546292.0,32.903,32.9701,32.8137,32.8211,546292.0
2018-10-24 09:50:00,44.08,44.13,44.05,44.09,333022.0,32.8285,32.8658,32.8062,32.836,333022.0
2018-10-24 10:00:00,44.09,44.2,44.07,44.07,504786.0,32.836,32.9179,32.8211,32.8211,504786.0
2018-10-24 10:10:00,44.07,44.13,43.98,44.07,490398.0,32.8211,32.8658,32.7541,32.8211,490398.0
2018-10-24 10:20:00,44.06,44.2,44.01,44.06,580043.0,32.8137,32.9179,32.7764,32.8137,580043.0
2018-10-24 10:30:00,44.06,44.15,44.01,44.05,422340.0,32.8137,32.8807,32.7764,32.8062,422340.0
2018-10-24 10:40:00,44.05,44.16,44.02,44.05,325485.0,32.8062,32.8881,32.7839,32.8062,325485.0
2018-10-24 10:50:00,44.05,44.06,43.95,44.01,484055.0,32.8062,32.8137,32.7317,32.7764,484055.0
2018-10-24 11:00:00,44.01,44.03,43.74,43.75,898760.0,32.7764,32.7913,32.5753,32.5828,898760.0
2018-10-24 11:10:00,43.76,43.91,43.75,43.84,524722.0,32.5902,32.7019,32.5828,32.6498,524722.0
2018-10-24 11:20:00,43.83,43.96,43.81,43.9,500606.0,32.6424,32.7392,32.6275,32.6945,500606.0
2018-10-24 11:30:00,43.9,43.97,43.86,43.89,553582.0,32.6945,32.7466,32.6647,32.687,553582.0
2018-10-24 11:40:00,43.9,44.13,43.89,44.08,512518.0,32.6945,32.8658,32.687,32.8285,512518.0
2018-10-24 11:50:00,44.08,44.19,44.07,44.13,547621.0,32.8285,32.9105,32.8211,32.8658,547621.0
2018-10-24 12:00:00,44.13,44.14,43.99,44.0,403828.0,32.8658,32.8732,32.7615,32.769,403828.0
2018-10-24 12:10:00,44.0,44.01,43.85,43.86,1353748.0,32.769,32.7764,32.6573,32.6647,1353748.0
2018-10-24 12:20:00,43.86,43.89,43.78,43.83,528969.0,32.6647,32.687,32.6051,32.6424,528969.0
2018-10-24 12:30:00,43.83,43.85,43.62,43.65,834065.0,32.6424,32.6573,32.486,32.5083,834065.0
2018-10-24 12:40:00,43.65,43.7,43.55,43.64,663884.0,32.5083,32.5455,32.4338,32.5009,663884.0
2018-10-24 12:50:00,43.64,43.69,43.58,43.65,416152.0,32.5009,32.5381,32.4562,32.5083,416152.0
2018-10-24 13:00:00,43.65,43.65,43.43,43.43,382069.0,32.5083,32.5083,32.3445,32.3445,382069.0
2018-10-24 13:10:00,43.43,43.52,43.4,43.49,515869.0,32.3445,32.4115,32.3221,32.3891,515869.0
2018-10-24 13:20:00,43.49,43.5,43.4,43.44,542077.0,32.3891,32.3966,32.3221,32.3519,542077.0
2018-10-24 13:30:00,43.43,43.48,43.31,43.31,468802.0,32.3445,32.3817,32.2551,32.2551,468802.0
2018-10-24 13:40:00,43.32,43.49,43.31,43.36,546118.0,32.2625,32.3891,32.2551,32.2923,546118.0
2018-10-24 13:50:00,43.36,43.4,43.28,43.32,734705.0,32.2923,32.3221,32.2327,32.2625,734705.0
2018-10-24 14:00:00,43.32,43.34,43.22,43.23,557867.0,32.2625,32.2774,32.1881,32.1955,557867.0
2018-10-24 14:10:00,43.23,43.37,43.23,43.34,502889.0,32.1955,32.2998,32.1955,32.2774,502889.0
2018-10-24 14:20:00,43.35,43.56,43.3,43.53,602470.0,32.2849,32.4413,32.2476,32.4189,602470.0
2018-10-24 14:30:00,43.53,43.64,43.52,43.55,697669.0,32.4189,32.5009,32.4115,32.4338,697669.0
2018-10-24 14:40:00,43.55,43.57,43.36,43.4,395390.0,32.4338,32.4487,32.2923,32.3221,395390.0
2018-10-24 14:50:00,43.4,43.43,43.33,43.38,418024.0,32.3221,32.3445,32.27,32.3072,418024.0
2018-10-24 15:00:00,43.38,43.38,43.14,43.2,647368.0,32.3072,32.3072,32.1285,32.1732,647368.0
2018-10-24 15:10:00,43.2,43.21,43.09,43.09,941549.0,32.1732,32.1806,32.0912,32.0912,941549.0
2018-10-24 15:20:00,43.09,43.1,42.73,42.76,1448463.0,32.0912,32.0987,31.8231,31.8455,1448463.0
2018-10-24 15:30:00,42.76,42.85,42.67,42.79,1835505.0,31.8455,31.9125,31.7785,31.8678,1835505.0
2018-10-24 15:40:00,42.78,42.83,42.58,42.61,1982633.0,31.8604,31.8976,31.7114,31.7338,1982633.0
2018-10-24 15:50:00,42.6,42.63,42.35,42.49,3511965.0,31.7263,31.7487,31.5401,31.6444,3511965.0
2018-10-25 09:30:00,42.39,42.41,41.66,42.19,2152023.0,31.5699,31.5848,31.0263,31.421,2152023.0
2018-10-25 09:40:00,42.2,42.81,42.05,42.76,1602325.0,31.4284,31.8827,31.3167,31.8455,1602325.0
2018-10-25 09:50:00,42.76,43.07,42.75,43.07,1664205.0,31.8455,32.0764,31.838,32.0764,1664205.0
2018-10-25 10:00:00,43.06,43.31,43.03,43.18,622378.0,32.0689,32.2551,32.0466,32.1583,622378.0
2018-10-25 10:10:00,43.18,43.35,43.18,43.23,1050882.0,32.1583,32.2849,32.1583,32.1955,1050882.0
2018-10-25 10:20:00,43.23,43.33,43.16,43.31,1461010.0,32.1955,32.27,32.1434,32.2551,1461010.0
2018-10-25 10:30:00,43.31,43.54,43.29,43.31,757124.0,32.2551,32.4264,32.2402,32.2551,757124.0
2018-10-25 10:40:00,43.31,43.44,43.29,43.38,1000478.0,32.2551,32.3519,32.2402,32.3072,1000478.0
2018-10-25 10:50:00,43.39,43.54,43.37,43.46,637072.0,32.3147,32.4264,32.2998,32.3668,637072.0
2018-10-25 11:00:00,43.47,43.55,43.41,43.48,1370573.0,32.3743,32.4338,32.3296,32.3817,1370573.0
2018-10-25 11:10:00,43.47,43.65,43.45,43.61,673281.0,32.3743,32.5083,32.3594,32.4785,673281.0
2018-10-25 11:20:00,43.62,43.84,43.61,43.8,1818632.0,32.486,32.6498,32.4785,32.62,1818632.0
2018-10-25 11:30:00,43.8,43.83,43.72,43.78,647533.0,32.62,32.6424,32.5604,32.6051,647533.0
2018-10-25 11:40:00,43.78,43.93,43.74,43.91,648927.0,32.6051,32.7168,32.5753,32.7019,648927.0
2018-10-25 11:50:00,43.91,43.93,43.83,43.87,471980.0,32.7019,32.7168,32.6424,32.6722,471980.0
2018-10-25 12:00:00,43.87,43.94,43.83,43.86,505216.0,32.6722,32.7243,32.6424,32.6647,505216.0
2018-10-25 12:10:00,43.86,43.88,43.65,43.77,676849.0,32.6647,32.6796,32.5083,32.5977,676849.0
2018-10-25 12:20:00,43.77,43.77,43.63,43.71,484260.0,32.5977,32.5977,32.4934,32.553,484260.0
2018-10-25 12:30:00,43.71,43.82,43.67,43.8,356552.0,32.553,32.6349,32.5232,32.62,356552.0
2018-10-25 12:40:00,43.8,43.91,43.77,43.8,519094.0,32.62,32.7019,32.5977,32.62,519094.0
2018-10-25 12:50:00,43.79,43.85,43.79,43.8,365415.0,32.6126,32.6573,32.6126,32.62,365415.0
2018-10-25 13:00:00,43.81,43.82,43.65,43.68,468667.0,32.6275,32.6349,32.5083,32.5306,468667.0
2018-10-25 13:10:00,43.69,43.7,43.59,43.61,458225.0,32.5381,32.5455,32.4636,32.4785,458225.0
2018-10-25 13:20:00,43.6,43.67,43.5,43.65,432994.0,32.4711,32.5232,32.3966,32.5083,432994.0
2018-10-25 13:30:00,43.65,43.74,43.64,43.7,497947.0,32.5083,32.5753,32.5009,32.5455,497947.0
2018-10-25 13:40:00,43.7,43.72,43.64,43.72,439061.0,32.5455,32.5604,32.5009,32.5604,439061.0
2018-10-25 13:50:00,43.72,43.73,43.61,43.61,331807.0,32.5604,32.5679,32.4785,32.4785,331807.0
2018-10-25 14:00:00,43.62,43.62,43.54,43.57,400399.0,32.486,32.486,32.4264,32.4487,400399.0
2018-10-25 14:10:00,43.57,43.63,43.48,43.5,622153.0,32.4487,32.4934,32.3817,32.3966,622153.0
2018-10-25 14:20:00,43.51,43.64,43.44,43.62,640466.0,32.404,32.5009,32.3519,32.486,640466.0
2018-10-25 14:30:00,43.62,43.77,43.6,43.71,556699.0,32.486,32.5977,32.4711,32.553,556699.0
2018-10-25 14:40:00,43.72,43.8,43.69,43.75,330994.0,32.5604,32.62,32.5381,32.5828,330994.0
2018-10-25 14:50:00,43.75,43.75,43.64,43.68,338611.0,32.5828,32.5828,32.5009,32.5306,338611.0
2018-10-25 15:00:00,43.69,43.75,43.61,43.61,416593.0,32.5381,32.5828,32.4785,32.4785,416593.0
2018-10-25 15:10:00,43.61,43.74,43.61,43.7,473831.0,32.4785,32.5753,32.4785,32.5455,473831.0
2018-10-25 15:20:00,43.69,43.7,43.55,43.64,735819.0,32.5381,32.5455,32.4338,32.5009,735819.0
2018-10-25 15:30:00,43.65,43.68,43.44,43.48,808480.0,32.5083,32.5306,32.3519,32.3817,808480.0
2018-10-25 15:40:00,43.48,43.53,43.4,43.45,880540.0,32.3817,32.4189,32.3221,32.3594,880540.0
2018-10-25 15:50:00,43.44,43.48,43.31,43.41,2156985.0,32.3519,32.3817,32.2551,32.3296,2156985.0
2018-10-26 09:30:00,43.08,43.28,42.98,43.01,904013.0,32.0838,32.2327,32.0093,32.0317,904013.0
2018-10-26 09:40:00,43.0,43.08,42.86,43.04,504543.0,32.0242,32.0838,31.92,32.054,504543.0
2018-10-26 09:50:00,43.03,43.03,42.86,43.0,542643.0,32.0466,32.0466,31.92,32.0242,542643.0
2018-10-26 10:00:00,42.99,43.0,42.64,42.8,594107.0,32.0168,32.0242,31.7561,31.8753,594107.0
2018-10-26 10:10:00,42.8,42.92,42.74,42.77,557814.0,31.8753,31.9646,31.8306,31.8529,557814.0
2018-10-26 10:20:00,42.77,43.0,42.69,42.82,555038.0,31.8529,32.0242,31.7933,31.8902,555038.0
2018-10-26 10:30:00,42.83,42.83,42.71,42.76,473872.0,31.8976,31.8976,31.8082,31.8455,473872.0
2018-10-26 10:40:00,42.76,42.8,42.52,42.58,741579.0,31.8455,31.8753,31.6667,31.7114,741579.0
2018-10-26 10:50:00,42.58,42.65,42.41,42.41,544722.0,31.7114,31.7636,31.5848,31.5848,544722.0
2018-10-26 11:00:00,42.4,42.7,42.39,42.61,528932.0,31.5774,31.8008,31.5699,31.7338,528932.0
2018-10-26 11:10:00,42.61,42.7,42.56,42.65,473677.0,31.7338,31.8008,31.6965,31.7636,473677.0
2018-10-26 11:20:00,42.65,42.76,42.58,42.71,569527.0,31.7636,31.8455,31.7114,31.8082,569527.0
2018-10-26 11:30:00,42.71,42.83,42.68,42.73,587115.0,31.8082,31.8976,31.7859,31.8231,587115.0
2018-10-26 11:40:00,42.73,42.77,42.55,42.59,493548.0,31.8231,31.8529,31.6891,31.7189,493548.0
2018-10-26 11:50:00,42.59,42.75,42.58,42.61,354279.0,31.7189,31.838,31.7114,31.7338,354279.0
2018-10-26 12:00:00,42.6,42.7,42.52,42.68,517689.0,31.7263,31.8008,31.6667,31.7859,517689.0
2018-10-26 12:10:00,42.68,42.75,42.6,42.71,331716.0,31.7859,31.838,31.7263,31.8082,331716.0
2018-10-26 12:20:00,42.71,42.83,42.71,42.81,468047.0,31.8082,31.8976,31.8082,31.8827,468047.0
2018-10-26 12:30:00,42.81,42.9,42.75,42.81,336473.0,31.8827,31.9497,31.838,31.8827,336473.0
2018-10-26 12:40:00,42.81,42.91,42.77,42.81,875998.0,31.8827,31.9572,31.8529,31.8827,875998.0
2018-10-26 12:50:00,42.8,42.84,42.68,42.74,543380.0,31.8753,31.9051,31.7859,31.8306,543380.0
2018-10-26 13:00:00,42.74,42.83,42.67,42.67,568341.0,31.8306,31.8976,31.7785,31.7785,568341.0
2018-10-26 13:10:00,42.67,42.76,42.61,42.64,471521.0,31.7785,31.8455,31.7338,31.7561,471521.0
2018-10-26 13:20:00,42.64,42.74,42.59,42.6,427795.0,31.7561,31.8306,31.7189,31.7263,427795.0
2018-10-26 13:30:00,42.59,42.63,42.51,42.58,326867.0,31.7189,31.7487,31.6593,31.7114,326867.0
2018-10-26 13:40:00,42.58,42.74,42.58,42.68,304756.0,31.7114,31.8306,31.7114,31.7859,304756.0
2018-10-26 13:50:00,42.69,42.79,42.62,42.74,293300.0,31.7933,31.8678,31.7412,31.8306,293300.0
2018-10-26 14:00:00,42.75,42.81,42.61,42.65,406453.0,31.838,31.8827,31.7338,31.7636,406453.0
2018-10-26 14:10:00,42.65,42.71,42.53,42.54,430185.0,31.7636,31.8082,31.6742,31.6816,430185.0
2018-10-26 14:20:00,42.54,42.66,42.43,42.57,507584.0,31.6816,31.771,31.5997,31.704,507584.0
2018-10-26 14:30:00,42.56,42.72,42.55,42.7,427161.0,31.6965,31.8157,31.6891,31.8008,427161.0
2018-10-26 14:40:00,42.7,42.75,42.55,42.58,338858.0,31.8008,31.838,31.6891,31.7114,338858.0
2018-10-26 14:50:00,42.58,42.59,42.24,42.32,598034.0,31.7114,31.7189,31.4582,31.5178,598034.0
2018-10-26 15:00:00,42.33,42.38,42.18,42.33,859304.0,31.5252,31.5625,31.4135,31.5252,859304.0
2018-10-26 15:10:00,42.33,42.47,42.23,42.45,609583.0,31.5252,31.6295,31.4508,31.6146,609583.0
2018-10-26 15:20:00,42.45,42.63,42.44,42.59,671051.0,31.6146,31.7487,31.6072,31.7189,671051.0
2018-10-26 15:30:00,42.58,42.67,42.4,42.54,1084756.0,31.7114,31.7785,31.5774,31.6816,1084756.0
2018-10-26 15:40:00,42.53,42.82,42.42,42.74,1316249.0,31.6742,31.8902,31.5923,31.8306,1316249.0
2018-10-26 15:50:00,42.75,42.92,42.46,42.59,1925501.0,31.838,31.9646,31.6221,31.7189,1925501.0
2018-10-29 09:30:00,42.95,43.28,42.94,43.15,1024049.0,31.987,32.2327,31.9795,32.1359,1024049.0
2018-10-29 09:40:00,43.14,43.39,43.1,43.24,684527.0,32.1285,32.3147,32.0987,32.203,684527.0
2018-10-29 09:50:00,43.25,43.49,43.22,43.48,517277.0,32.2104,32.3891,32.1881,32.3817,517277.0
2018-10-29 10:00:00,43.47,43.68,43.47,43.59,643897.0,32.3743,32.5306,32.3743,32.4636,643897.0
2018-10-29 10:10:00,43.58,43.65,43.52,43.65,340864.0,32.4562,32.5083,32.4115,32.5083,340864.0
2018-10-29 10:20:00,43.64,43.64,43.47,43.48,298016.0,32.5009,32.5009,32.3743,32.3817,298016.0
2018-10-29 10:30:00,43.48,43.54,43.43,43.45,409105.0,32.3817,32.4264,32.3445,32.3594,409105.0
2018-10-29 10:40:00,43.45,43.57,43.42,43.51,304695.0,32.3594,32.4487,32.337,32.404,304695.0
2018-10-29 10:50:00,43.51,43.66,43.51,43.64,419194.0,32.404,32.5158,32.404,32.5009,419194.0
2018-10-29 11:00:00,43.64,43.66,43.44,43.45,369643.0,32.5009,32.5158,32.3519,32.3594,369643.0
2018-10-29 11:10:00,43.45,43.49,43.35,43.36,362574.0,32.3594,32.3891,32.2849,32.2923,362574.0
2018-10-29 11:20:00,43.36,43.57,43.36,43.54,395905.0,32.2923,32.4487,32.2923,32.4264,395905.0
2018-10-29 11:30:00,43.54,43.65,43.5,43.61,382767.0,32.4264,32.5083,32.3966,32.4785,382767.0
2018-10-29 11:40:00,43.61,43.67,43.56,43.57,330021.0,32.4785,32.5232,32.4413,32.4487,330021.0
2018-10-29 11:50:00,43.57,43.66,43.48,43.48,452392.0,32.4487,32.5158,32.3817,32.3817,452392.0
2018-10-29 12:00:00,43.48,43.56,43.44,43.47,615594.0,32.3817,32.4413,32.3519,32.3743,615594.0
2018-10-29 12:10:00,43.48,43.54,43.41,43.51,393395.0,32.3817,32.4264,32.3296,32.404,393395.0
2018-10-29 12:20:00,43.51,43.53,43.42,43.52,398348.0,32.404,32.4189,32.337,32.4115,398348.0
2018-10-29 12:30:00,43.52,43.52,43.41,43.46,365728.0,32.4115,32.4115,32.3296,32.3668,365728.0
2018-10-29 12:40:00,43.45,43.49,43.31,43.31,522304.0,32.3594,32.3891,32.2551,32.2551,522304.0
2018-10-29 12:50:00,43.31,43.43,43.27,43.3,644732.0,32.2551,32.3445,32.2253,32.2476,644732.0
2018-10-29 13:00:00,43.29,43.49,43.29,43.48,498002.0,32.2402,32.3891,32.2402,32.3817,498002.0
2018-10-29 13:10:00,43.47,43.52,43.41,43.5,305891.0,32.3743,32.4115,32.3296,32.3966,305891.0
2018-10-29 13:20:00,43.49,43.55,43.4,43.4,334926.0,32.3891,32.4338,32.3221,32.3221,334926.0
2018-10-29 13:30:00,43.4,43.55,43.39,43.49,320214.0,32.3221,32.4338,32.3147,32.3891,320214.0
2018-10-29 13:40:00,43.48,43.54,43.4,43.42,239679.0,32.3817,32.4264,32.3221,32.337,239679.0
2018-10-29 13:50:00,43.42,43.52,43.32,43.33,329563.0,32.337,32.4115,32.2625,32.27,329563.0
2018-10-29 14:00:00,43.32,43.32,43.2,43.25,570758.0,32.2625,32.2625,32.1732,32.2104,570758.0
2018-10-29 14:10:00,43.24,43.25,43.0,43.07,1011930.0,32.203,32.2104,32.0242,32.0764,1011930.0
2018-10-29 14:20:00,43.06,43.11,42.97,43.07,751557.0,32.0689,32.1061,32.0019,32.0764,751557.0
2018-10-29 14:30:00,43.06,43.2,43.06,43.09,613816.0,32.0689,32.1732,32.0689,32.0912,613816.0
2018-10-29 14:40:00,43.09,43.25,43.09,43.16,533801.0,32.0912,32.2104,32.0912,32.1434,533801.0
2018-10-29 14:50:00,43.16,43.17,43.03,43.04,498899.0,32.1434,32.1508,32.0466,32.054,498899.0
2018-10-29 15:00:00,43.05,43.05,42.93,42.99,733755.0,32.0615,32.0615,31.9721,32.0168,733755.0
2018-10-29 15:10:00,42.99,43.02,42.79,42.96,689164.0,32.0168,32.0391,31.8678,31.9944,689164.0
2018-10-29 15:20:00,42.96,42.96,42.8,42.83,1208861.0,31.9944,31.9944,31.8753,31.8976,1208861.0
2018-10-29 15:30:00,42.83,42.87,42.73,42.84,1188191.0,31.8976,31.9274,31.8231,31.9051,1188191.0
2018-10-29 15:40:00,42.83,43.13,42.56,43.03,1526878.0,31.8976,32.121,31.6965,32.0466,1526878.0
2018-10-29 15:50:00,43.03,43.24,42.9,43.22,1849525.0,32.0466,32.203,31.9497,32.1881,1849525.0
2018-10-30 09:30:00,41.95,42.63,41.78,42.55,1701185.0,31.2422,31.7487,31.1156,31.6891,1701185.0
2018-10-30 09:40:00,42.55,42.85,42.39,42.82,1038086.0,31.6891,31.9125,31.5699,31.8902,1038086.0
2018-10-30 09:50:00,42.82,43.09,42.6,43.0,931167.0,31.8902,32.0912,31.7263,32.0242,931167.0
2018-10-30 10:00:00,43.01,43.05,42.69,42.75,657606.0,32.0317,32.0615,31.7933,31.838,657606.0
2018-10-30 10:10:00,42.76,42.94,42.62,42.88,765385.0,31.8455,31.9795,31.7412,31.9348,765385.0
2018-10-30 10:20:00,42.89,43.02,42.86,42.98,539611.0,31.9423,32.0391,31.92,32.0093,539611.0
2018-10-30 10:30:00,42.98,43.04,42.88,42.96,724803.0,32.0093,32.054,31.9348,31.9944,724803.0
2018-10-30 10:40:00,42.96,43.0,42.69,42.79,564432.0,31.9944,32.0242,31.7933,31.8678,564432.0
2018-10-30 10:50:00,42.8,42.86,42.57,42.62,766760.0,31.8753,31.92,31.704,31.7412,766760.0
2018-10-30 11:00:00,42.63,42.74,42.49,42.7,603528.0,31.7487,31.8306,31.6444,31.8008,603528.0
2018-10-30 11:10:00,42.7,42.71,42.49,42.65,485495.0,31.8008,31.8082,31.6444,31.7636,485495.0
2018-10-30 11:20:00,42.65,42.91,42.63,42.85,698155.0,31.7636,31.9572,31.7487,31.9125,698155.0
2018-10-30 11:30:00,42.85,42.86,42.77,42.81,539850.0,31.9125,31.92,31.8529,31.8827,539850.0
2018-10-30 11:40:00,42.82,42.85,42.71,42.8,492582.0,31.8902,31.9125,31.8082,31.8753,492582.0
2018-10-30 11:50:00,42.8,42.81,42.5,42.55,450312.0,31.8753,31.8827,31.6518,31.6891,450312.0
2018-10-30 12:00:00,42.56,42.62,42.49,42.59,793306.0,31.6965,31.7412,31.6444,31.7189,793306.0
2018-10-30 12:10:00,42.59,42.61,42.45,42.52,590046.0,31.7189,31.7338,31.6146,31.6667,590046.0
2018-10-30 12:20:00,42.51,42.61,42.42,42.61,544737.0,31.6593,31.7338,31.5923,31.7338,544737.0
2018-10-30 12:30:00,42.61,42.65,42.57,42.59,537875.0,31.7338,31.7636,31.704,31.7189,537875.0
2018-10-30 12:40:00,42.59,42.6,42.44,42.57,442378.0,31.7189,31.7263,31.6072,31.704,442378.0
2018-10-30 12:50:00,42.57,42.6,42.41,42.43,375930.0,31.704,31.7263,31.5848,31.5997,375930.0
2018-10-30 13:00:00,42.42,42.56,42.41,42.52,507580.0,31.5923,31.6965,31.5848,31.6667,507580.0
2018-10-30 13:10:00,42.52,42.6,42.43,42.55,371425.0,31.6667,31.7263,31.5997,31.6891,371425.0
2018-10-30 13:20:00,42.55,42.64,42.48,42.52,383977.0,31.6891,31.7561,31.637,31.6667,383977.0
2018-10-30 13:30:00,42.51,42.58,42.46,42.56,253489.0,31.6593,31.7114,31.6221,31.6965,253489.0
2018-10-30 13:40:00,42.56,42.69,42.52,42.68,309483.0,31.6965,31.7933,31.6667,31.7859,309483.0
2018-10-30 13:50:00,42.68,42.75,42.58,42.72,299309.0,31.7859,31.838,31.7114,31.8157,299309.0
2018-10-30 14:00:00,42.71,42.75,42.51,42.52,365480.0,31.8082,31.838,31.6593,31.6667,365480.0
2018-10-30 14:10:00,42.51,42.53,42.41,42.43,383427.0,31.6593,31.6742,31.5848,31.5997,383427.0
2018-10-30 14:20:00,42.44,42.61,42.39,42.56,478812.0,31.6072,31.7338,31.5699,31.6965,478812.0
2018-10-30 14:30:00,42.57,42.64,42.48,42.54,524989.0,31.704,31.7561,31.637,31.6816,524989.0
2018-10-30 14:40:00,42.54,42.61,42.46,42.61,596386.0,31.6816,31.7338,31.6221,31.7338,596386.0
2018-10-30 14:50:00,42.61,42.76,42.6,42.69,629662.0,31.7338,31.8455,31.7263,31.7933,629662.0
2018-10-30 15:00:00,42.7,42.71,42.59,42.68,622340.0,31.8008,31.8082,31.7189,31.7859,622340.0
2018-10-30 15:10:00,42.67,42.85,42.66,42.75,682414.0,31.7785,31.9125,31.771,31.838,682414.0
2018-10-30 15:20:00,42.76,42.86,42.69,42.75,697350.0,31.8455,31.92,31.7933,31.838,697350.0
2018-10-30 15:30:00,42.76,42.92,42.69,42.84,1479303.0,31.8455,31.9646,31.7933,31.9051,1479303.0
2018-10-30 15:40:00,42.84,42.92,42.81,42.87,1024618.0,31.9051,31.9646,31.8827,31.9274,1024618.0
2018-10-30 15:50:00,42.86,43.05,42.81,42.89,2348798.0,31.92,32.0615,31.8827,31.9423,2348798.0
2018-10-31 09:30:00,43.01,43.11,42.71,43.07,860435.0,32.0317,32.1061,31.8082,32.0764,860435.0
2018-10-31 09:40:00,43.07,43.26,43.04,43.15,523779.0,32.0764,32.2179,32.054,32.1359,523779.0
2018-10-31 09:50:00,43.15,43.22,42.94,43.01,711702.0,32.1359,32.1881,31.9795,32.0317,711702.0
2018-10-31 10:00:00,43.01,43.12,43.0,43.08,593156.0,32.0317,32.1136,32.0242,32.0838,593156.0
2018-10-31 10:10:00,43.08,43.2,43.02,43.11,707432.0,32.0838,32.1732,32.0391,32.1061,707432.0
2018-10-31 10:20:00,43.11,43.28,43.08,43.27,430098.0,32.1061,32.2327,32.0838,32.2253,430098.0
2018-10-31 10:30:00,43.28,43.43,43.26,43.38,409991.0,32.2327,32.3445,32.2179,32.3072,409991.0
2018-10-31 10:40:00,43.38,43.46,43.33,43.4,533141.0,32.3072,32.3668,32.27,32.3221,533141.0
2018-10-31 10:50:00,43.41,43.43,43.25,43.26,498637.0,32.3296,32.3445,32.2104,32.2179,498637.0
2018-10-31 11:00:00,43.26,43.26,43.08,43.11,522288.0,32.2179,32.2179,32.0838,32.1061,522288.0
2018-10-31 11:10:00,43.12,43.14,43.02,43.12,414943.0,32.1136,32.1285,32.0391,32.1136,414943.0
2018-10-31 11:20:00,43.12,43.17,43.09,43.13,347962.0,32.1136,32.1508,32.0912,32.121,347962.0
2018-10-31 11:30:00,43.13,43.18,43.07,43.16,278902.0,32.121,32.1583,32.0764,32.1434,278902.0
2018-10-31 11:40:00,43.16,43.19,43.02,43.05,437953.0,32.1434,32.1657,32.0391,32.0615,437953.0
2018-10-31 11:50:00,43.05,43.16,43.04,43.13,400022.0,32.0615,32.1434,32.054,32.121,400022.0
2018-10-31 12:00:00,43.13,43.15,42.95,43.04,367646.0,32.121,32.1359,31.987,32.054,367646.0
2018-10-31 12:10:00,43.03,43.08,42.99,43.05,231011.0,32.0466,32.0838,32.0168,32.0615,231011.0
2018-10-31 12:20:00,43.05,43.11,43.02,43.06,368789.0,32.0615,32.1061,32.0391,32.0689,368789.0
2018-10-31 12:30:00,43.07,43.17,43.04,43.17,289255.0,32.0764,32.1508,32.054,32.1508,289255.0
2018-10-31 12:40:00,43.18,43.3,43.15,43.26,294224.0,32.1583,32.2476,32.1359,32.2179,294224.0
2018-10-31 12:50:00,43.26,43.43,43.23,43.39,302015.0,32.2179,32.3445,32.1955,32.3147,302015.0
2018-10-31 13:00:00,43.38,43.41,43.29,43.34,219542.0,32.3072,32.3296,32.2402,32.2774,219542.0
2018-10-31 13:10:00,43.33,43.46,43.32,43.42,232821.0,32.27,32.3668,32.2625,32.337,232821.0
2018-10-31 13:20:00,43.42,43.47,43.33,43.33,250943.0,32.337,32.3743,32.27,32.27,250943.0
2018-10-31 13:30:00,43.33,43.36,43.28,43.33,310916.0,32.27,32.2923,32.2327,32.27,310916.0
2018-10-31 13:40:00,43.32,43.46,43.3,43.4,412625.0,32.2625,32.3668,32.2476,32.3221,412625.0
2018-10-31 13:50:00,43.4,43.47,43.36,43.44,361740.0,32.3221,32.3743,32.2923,32.3519,361740.0
2018-10-31 14:00:00,43.44,43.47,43.37,43.45,377631.0,32.3519,32.3743,32.2998,32.3594,377631.0
2018-10-31 14:10:00,43.46,43.58,43.45,43.55,344975.0,32.3668,32.4562,32.3594,32.4338,344975.0
2018-10-31 14:20:00,43.55,43.59,43.5,43.59,265721.0,32.4338,32.4636,32.3966,32.4636,265721.0
2018-10-31 14:30:00,43.58,43.6,43.51,43.59,309838.0,32.4562,32.4711,32.404,32.4636,309838.0
2018-10-31 14:40:00,43.59,43.66,43.5,43.5,452852.0,32.4636,32.5158,32.3966,32.3966,452852.0
2018-10-31 14:50:00,43.5,43.55,43.47,43.5,401749.0,32.3966,32.4338,32.3743,32.3966,401749.0
2018-10-31 15:00:00,43.51,43.55,43.43,43.43,410913.0,32.404,32.4338,32.3445,32.3445,410913.0
2018-10-31 15:10:00,43.43,43.44,43.31,43.34,645250.0,32.3445,32.3519,32.2551,32.2774,645250.0
2018-10-31 15:20:00,43.34,43.36,43.2,43.26,628844.0,32.2774,32.2923,32.1732,32.2179,628844.0
2018-10-31 15:30:00,43.25,43.27,43.06,43.07,835383.0,32.2104,32.2253,32.0689,32.0764,835383.0
2018-10-31 15:40:00,43.06,43.19,43.0,43.04,1205330.0,32.0689,32.1657,32.0242,32.054,1205330.0
2018-10-31 15:50:00,43.03,43.13,43.0,43.05,2004241.0,32.0466,32.121,32.0242,32.0615,2004241.0
2018-11-01 09:30:00,43.2,43.51,43.09,43.49,1099991.0,32.1732,32.404,32.0912,32.3891,1099991.0
2018-11-01 09:40:00,43.5,43.55,43.34,43.35,680840.0,32.3966,32.4338,32.2774,32.2849,680840.0
2018-11-01 09:50:00,43.35,43.45,43.32,43.39,624424.0,32.2849,32.3594,32.2625,32.3147,624424.0
2018-11-01 10:00:00,43.39,43.46,43.3,43.37,966353.0,32.3147,32.3668,32.2476,32.2998,966353.0
2018-11-01 10:10:00,43.37,43.43,43.36,43.38,781930.0,32.2998,32.3445,32.2923,32.3072,781930.0
2018-11-01 10:20:00,43.38,43.56,43.3,43.54,789096.0,32.3072,32.4413,32.2476,32.4264,789096.0
2018-11-01 10:30:00,43.54,43.61,43.51,43.52,403435.0,32.4264,32.4785,32.404,32.4115,403435.0
2018-11-01 10:40:00,43.51,43.61,43.49,43.59,408038.0,32.404,32.4785,32.3891,32.4636,408038.0
2018-11-01 10:50:00,43.59,43.62,43.55,43.62,421930.0,32.4636,32.486,32.4338,32.486,421930.0
2018-11-01 11:00:00,43.62,43.66,43.48,43.5,601498.0,32.486,32.5158,32.3817,32.3966,601498.0
2018-11-01 11:10:00,43.5,43.53,43.41,43.45,802280.0,32.3966,32.4189,32.3296,32.3594,802280.0
2018-11-01 11:20:00,43.45,43.49,43.42,43.47,422234.0,32.3594,32.3891,32.337,32.3743,422234.0
2018-11-01 11:30:00,43.48,43.55,43.47,43.53,488493.0,32.3817,32.4338,32.3743,32.4189,488493.0
2018-11-01 11:40:00,43.53,43.6,43.5,43.53,338347.0,32.4189,32.4711,32.3966,32.4189,338347.0
2018-11-01 11:50:00,43.53,43.69,43.53,43.69,327457.0,32.4189,32.5381,32.4189,32.5381,327457.0
2018-11-01 12:00:00,43.69,43.69,43.62,43.65,290544.0,32.5381,32.5381,32.486,32.5083,290544.0
2018-11-01 12:10:00,43.65,43.73,43.64,43.66,372792.0,32.5083,32.5679,32.5009,32.5158,372792.0
2018-11-01 12:20:00,43.65,43.68,43.61,43.63,294712.0,32.5083,32.5306,32.4785,32.4934,294712.0
2018-11-01 12:30:00,43.62,43.74,43.62,43.7,227552.0,32.486,32.5753,32.486,32.5455,227552.0
2018-11-01 12:40:00,43.7,43.76,43.67,43.75,336645.0,32.5455,32.5902,32.5232,32.5828,336645.0
2018-11-01 12:50:00,43.76,43.82,43.72,43.81,302233.0,32.5902,32.6349,32.5604,32.6275,302233.0
2018-11-01 13:00:00,43.81,43.82,43.65,43.66,476424.0,32.6275,32.6349,32.5083,32.5158,476424.0
2018-11-01 13:10:00,43.66,43.72,43.64,43.7,235213.0,32.5158,32.5604,32.5009,32.5455,235213.0
2018-11-01 13:20:00,43.71,43.83,43.69,43.8,384824.0,32.553,32.6424,32.5381,32.62,384824.0
2018-11-01 13:30:00,43.8,43.8,43.72,43.73,315761.0,32.62,32.62,32.5604,32.5679,315761.0
2018-11-01 13:40:00,43.72,43.78,43.65,43.65,335247.0,32.5604,32.6051,32.5083,32.5083,335247.0
2018-11-01 13:50:00,43.65,43.71,43.56,43.56,324247.0,32.5083,32.553,32.4413,32.4413,324247.0
2018-11-01 14:00:00,43.56,43.58,43.52,43.57,375775.0,32.4413,32.4562,32.4115,32.4487,375775.0
2018-11-01 14:10:00,43.58,43.64,43.56,43.63,288859.0,32.4562,32.5009,32.4413,32.4934,288859.0
2018-11-01 14:20:00,43.63,43.71,43.62,43.66,246155.0,32.4934,32.553,32.486,32.5158,246155.0
2018-11-01 14:30:00,43.66,43.67,43.59,43.6,315916.0,32.5158,32.5232,32.4636,32.4711,315916.0
2018-11-01 14:40:00,43.6,43.66,43.6,43.65,206008.0,32.4711,32.5158,32.4711,32.5083,206008.0
2018-11-01 14:50:00,43.64,43.65,43.59,43.63,291502.0,32.5009,32.5083,32.4636,32.4934,291502.0
2018-11-01 15:00:00,43.62,43.66,43.6,43.65,380790.0,32.486,32.5158,32.4711,32.5083,380790.0
2018-11-01 15:10:00,43.66,43.66,43.59,43.61,308169.0,32.5158,32.5158,32.4636,32.4785,308169.0
2018-11-01 15:20:00,43.61,43.64,43.57,43.62,408391.0,32.4785,32.5009,32.4487,32.486,408391.0
2018-11-01 15:30:00,43.62,43.64,43.59,43.59,592563.0,32.486,32.5009,32.4636,32.4636,592563.0
2018-11-01 15:40:00,43.59,43.78,43.59,43.72,678853.0,32.4636,32.6051,32.4636,32.5604,678853.0
2018-11-01 15:50:00,43.72,43.74,43.64,43.68,1605918.0,32.5604,32.5753,32.5009,32.5306,1605918.0
2018-11-02 09:30:00,43.76,43.84,43.54,43.79,842190.0,32.5902,32.6498,32.4264,32.6126,842190.0
2018-11-02 09:40:00,43.79,43.79,43.51,43.52,435766.0,32.6126,32.6126,32.404,32.4115,435766.0
2018-11-02 09:50:00,43.52,43.59,43.36,43.43,631410.0,32.4115,32.4636,32.2923,32.3445,631410.0
2018-11-02 10:00:00,43.44,43.52,43.38,43.45,446418.0,32.3519,32.4115,32.3072,32.3594,446418.0
2018-11-02 10:10:00,43.45,43.49,43.29,43.3,556036.0,32.3594,32.3891,32.2402,32.2476,556036.0
2018-11-02 10:20:00,43.3,43.35,43.06,43.07,517423.0,32.2476,32.2849,32.0689,32.0764,517423.0
2018-11-02 10:30:00,43.07,43.13,43.0,43.01,525398.0,32.0764,32.121,32.0242,32.0317,525398.0
2018-11-02 10:40:00,43.01,43.08,42.92,43.02,569689.0,32.0317,32.0838,31.9646,32.0391,569689.0
2018-11-02 10:50:00,43.01,43.05,42.92,43.02,553040.0,32.0317,32.0615,31.9646,32.0391,553040.0
2018-11-02 11:00:00,43.02,43.15,42.99,43.14,389149.0,32.0391,32.1359,32.0168,32.1285,389149.0
2018-11-02 11:10:00,43.14,43.19,43.01,43.01,409370.0,32.1285,32.1657,32.0317,32.0317,409370.0
2018-11-02 11:20:00,43.01,43.04,42.91,42.94,531083.0,32.0317,32.054,31.9572,31.9795,531083.0
2018-11-02 11:30:00,42.94,43.01,42.83,42.88,355460.0,31.9795,32.0317,31.8976,31.9348,355460.0
2018-11-02 11:40:00,42.88,42.9,42.75,42.75,408596.0,31.9348,31.9497,31.838,31.838,408596.0
2018-11-02 11:50:00,42.76,42.81,42.74,42.8,429978.0,31.8455,31.8827,31.8306,31.8753,429978.0
2018-11-02 12:00:00,42.8,42.81,42.65,42.67,673619.0,31.8753,31.8827,31.7636,31.7785,673619.0
2018-11-02 12:10:00,42.66,42.71,42.6,42.7,524655.0,31.771,31.8082,31.7263,31.8008,524655.0
2018-11-02 12:20:00,42.7,42.85,42.66,42.82,362711.0,31.8008,31.9125,31.771,31.8902,362711.0
2018-11-02 12:30:00,42.82,42.83,42.6,42.63,492692.0,31.8902,31.8976,31.7263,31.7487,492692.0
2018-11-02 12:40:00,42.62,42.66,42.56,42.62,287713.0,31.7412,31.771,31.6965,31.7412,287713.0
2018-11-02 12:50:00,42.62,42.63,42.48,42.62,560316.0,31.7412,31.7487,31.637,31.7412,560316.0
2018-11-02 13:00:00,42.61,42.64,42.48,42.52,372768.0,31.7338,31.7561,31.637,31.6667,372768.0
2018-11-02 13:10:00,42.52,42.65,42.5,42.62,431958.0,31.6667,31.7636,31.6518,31.7412,431958.0
2018-11-02 13:20:00,42.63,42.68,42.58,42.67,223671.0,31.7487,31.7859,31.7114,31.7785,223671.0
2018-11-02 13:30:00,42.66,42.7,42.62,42.69,208940.0,31.771,31.8008,31.7412,31.7933,208940.0
2018-11-02 13:40:00,42.68,42.8,42.64,42.75,313690.0,31.7859,31.8753,31.7561,31.838,313690.0
2018-11-02 13:50:00,42.74,42.75,42.63,42.65,219054.0,31.8306,31.838,31.7487,31.7636,219054.0
2018-11-02 14:00:00,42.65,42.67,42.55,42.56,284180.0,31.7636,31.7785,31.6891,31.6965,284180.0
2018-11-02 14:10:00,42.56,42.6,42.54,42.59,219655.0,31.6965,31.7263,31.6816,31.7189,219655.0
2018-11-02 14:20:00,42.59,42.96,42.55,42.92,588040.0,31.7189,31.9944,31.6891,31.9646,588040.0
2018-11-02 14:30:00,42.92,42.93,42.7,42.7,602227.0,31.9646,31.9721,31.8008,31.8008,602227.0
2018-11-02 14:40:00,42.7,42.78,42.67,42.68,393170.0,31.8008,31.8604,31.7785,31.7859,393170.0
2018-11-02 14:50:00,42.69,42.76,42.68,42.74,441086.0,31.7933,31.8455,31.7859,31.8306,441086.0
2018-11-02 15:00:00,42.74,42.78,42.63,42.72,405028.0,31.8306,31.8604,31.7487,31.8157,405028.0
2018-11-02 15:10:00,42.71,42.84,42.7,42.73,449394.0,31.8082,31.9051,31.8008,31.8231,449394.0
2018-11-02 15:20:00,42.73,42.85,42.72,42.82,507243.0,31.8231,31.9125,31.8157,31.8902,507243.0
2018-11-02 15:30:00,42.81,42.94,42.74,42.94,667003.0,31.8827,31.9795,31.8306,31.9795,667003.0
2018-11-02 15:40:00,42.94,43.02,42.84,42.88,736409.0,31.9795,32.0391,31.9051,31.9348,736409.0
2018-11-02 15:50:00,42.87,42.96,42.83,42.91,1636931.0,31.9274,31.9944,31.8976,31.9572,1636931.0
2018-11-05 09:30:00,42.83,43.3,42.83,43.27,1502708.0,31.8976,32.2476,31.8976,32.2253,1502708.0
2018-11-05 09:40:00,43.27,43.3,43.18,43.19,461214.0,32.2253,32.2476,32.1583,32.1657,461214.0
2018-11-05 09:50:00,43.18,43.37,43.18,43.34,461517.0,32.1583,32.2998,32.1583,32.2774,461517.0
2018-11-05 10:00:00,43.35,43.43,43.33,43.38,410336.0,32.2849,32.3445,32.27,32.3072,410336.0
2018-11-05 10:10:00,43.38,43.38,43.22,43.23,325346.0,32.3072,32.3072,32.1881,32.1955,325346.0
2018-11-05 10:20:00,43.22,43.32,43.18,43.32,432592.0,32.1881,32.2625,32.1583,32.2625,432592.0
2018-11-05 10:30:00,43.32,43.49,43.32,43.48,341904.0,32.2625,32.3891,32.2625,32.3817,341904.0
2018-11-05 10:40:00,43.48,43.51,43.4,43.41,490207.0,32.3817,32.404,32.3221,32.3296,490207.0
2018-11-05 10:50:00,43.4,43.43,43.3,43.34,402117.0,32.3221,32.3445,32.2476,32.2774,402117.0
2018-11-05 11:00:00,43.34,43.36,43.29,43.34,311739.0,32.2774,32.2923,32.2402,32.2774,311739.0
2018-11-05 11:10:00,43.34,43.34,43.23,43.26,404891.0,32.2774,32.2774,32.1955,32.2179,404891.0
2018-11-05 11:20:00,43.26,43.33,43.25,43.27,462535.0,32.2179,32.27,32.2104,32.2253,462535.0
2018-11-05 11:30:00,43.27,43.27,43.13,43.14,539055.0,32.2253,32.2253,32.121,32.1285,539055.0
2018-11-05 11:40:00,43.15,43.2,43.11,43.2,566848.0,32.1359,32.1732,32.1061,32.1732,566848.0
2018-11-05 11:50:00,43.19,43.32,43.19,43.32,610234.0,32.1657,32.2625,32.1657,32.2625,610234.0
2018-11-05 12:00:00,43.32,43.35,43.28,43.34,231303.0,32.2625,32.2849,32.2327,32.2774,231303.0
2018-11-05 12:10:00,43.33,43.41,43.33,43.41,232632.0,32.27,32.3296,32.27,32.3296,232632.0
2018-11-05 12:20:00,43.41,43.45,43.32,43.33,220418.0,32.3296,32.3594,32.2625,32.27,220418.0
2018-11-05 12:30:00,43.32,43.38,43.29,43.34,240525.0,32.2625,32.3072,32.2402,32.2774,240525.0
2018-11-05 12:40:00,43.34,43.35,43.3,43.31,223209.0,32.2774,32.2849,32.2476,32.2551,223209.0
2018-11-05 12:50:00,43.31,43.35,43.28,43.33,263079.0,32.2551,32.2849,32.2327,32.27,263079.0
2018-11-05 13:00:00,43.33,43.36,43.3,43.31,200622.0,32.27,32.2923,32.2476,32.2551,200622.0
2018-11-05 13:10:00,43.32,43.32,43.24,43.29,253062.0,32.2625,32.2625,32.203,32.2402,253062.0
2018-11-05 13:20:00,43.29,43.37,43.28,43.36,333380.0,32.2402,32.2998,32.2327,32.2923,333380.0
2018-11-05 13:30:00,43.36,43.4,43.35,43.4,202968.0,32.2923,32.3221,32.2849,32.3221,202968.0
2018-11-05 13:40:00,43.4,43.42,43.37,43.39,270324.0,32.3221,32.337,32.2998,32.3147,270324.0
2018-11-05 13:50:00,43.39,43.41,43.34,43.37,247130.0,32.3147,32.3296,32.2774,32.2998,247130.0
2018-11-05 14:00:00,43.38,43.4,43.36,43.4,256810.0,32.3072,32.3221,32.2923,32.3221,256810.0
2018-11-05 14:10:00,43.4,43.47,43.37,43.46,297399.0,32.3221,32.3743,32.2998,32.3668,297399.0
2018-11-05 14:20:00,43.46,43.5,43.43,43.46,331699.0,32.3668,32.3966,32.3445,32.3668,331699.0
2018-11-05 14:30:00,43.46,43.54,43.42,43.54,493793.0,32.3668,32.4264,32.337,32.4264,493793.0
2018-11-05 14:40:00,43.54,43.62,43.53,43.55,264194.0,32.4264,32.486,32.4189,32.4338,264194.0
2018-11-05 14:50:00,43.56,43.57,43.47,43.5,249261.0,32.4413,32.4487,32.3743,32.3966,249261.0
2018-11-05 15:00:00,43.5,43.55,43.47,43.51,285320.0,32.3966,32.4338,32.3743,32.404,285320.0
2018-11-05 15:10:00,43.51,43.53,43.44,43.46,311561.0,32.404,32.4189,32.3519,32.3668,311561.0
2018-11-05 15:20:00,43.46,43.46,43.39,43.41,558844.0,32.3668,32.3668,32.3147,32.3296,558844.0
2018-11-05 15:30:00,43.41,43.53,43.4,43.52,782207.0,32.3296,32.4189,32.3221,32.4115,782207.0
2018-11-05 15:40:00,43.52,43.55,43.5,43.54,769587.0,32.4115,32.4338,32.3966,32.4264,769587.0
2018-11-05 15:50:00,43.53,43.57,43.46,43.52,1154357.0,32.4189,32.4487,32.3668,32.4115,1154357.0
2018-11-06 09:30:00,43.58,43.59,43.23,43.3,694009.0,32.4562,32.4636,32.1955,32.2476,694009.0
2018-11-06 09:40:00,43.31,43.56,43.21,43.51,308061.0,32.2551,32.4413,32.1806,32.404,308061.0
2018-11-06 09:50:00,43.51,43.55,43.41,43.41,229906.0,32.404,32.4338,32.3296,32.3296,229906.0
2018-11-06 10:00:00,43.42,43.47,43.32,43.43,267125.0,32.337,32.3743,32.2625,32.3445,267125.0
2018-11-06 10:10:00,43.43,43.52,43.36,43.42,288633.0,32.3445,32.4115,32.2923,32.337,288633.0
2018-11-06 10:20:00,43.43,43.52,43.39,43.4,501195.0,32.3445,32.4115,32.3147,32.3221,501195.0
2018-11-06 10:30:00,43.39,43.52,43.34,43.36,343320.0,32.3147,32.4115,32.2774,32.2923,343320.0
2018-11-06 10:40:00,43.36,43.43,43.35,43.4,397308.0,32.2923,32.3445,32.2849,32.3221,397308.0
2018-11-06 10:50:00,43.4,43.44,43.34,43.39,338133.0,32.3221,32.3519,32.2774,32.3147,338133.0
2018-11-06 11:00:00,43.39,43.43,43.35,43.37,448928.0,32.3147,32.3445,32.2849,32.2998,448928.0
2018-11-06 11:10:00,43.37,43.41,43.32,43.37,293923.0,32.2998,32.3296,32.2625,32.2998,293923.0
2018-11-06 11:20:00,43.36,43.39,43.33,43.33,299849.0,32.2923,32.3147,32.27,32.27,299849.0
2018-11-06 11:30:00,43.33,43.39,43.32,43.37,354295.0,32.27,32.3147,32.2625,32.2998,354295.0
2018-11-06 11:40:00,43.37,43.39,43.32,43.36,328937.0,32.2998,32.3147,32.2625,32.2923,328937.0
2018-11-06 11:50:00,43.36,43.43,43.33,43.33,382367.0,32.2923,32.3445,32.27,32.27,382367.0
2018-11-06 12:00:00,43.34,43.35,43.3,43.3,293923.0,32.2774,32.2849,32.2476,32.2476,293923.0
2018-11-06 12:10:00,43.3,43.31,43.14,43.15,538013.0,32.2476,32.2551,32.1285,32.1359,538013.0
2018-11-06 12:20:00,43.14,43.21,43.14,43.21,230088.0,32.1285,32.1806,32.1285,32.1806,230088.0
2018-11-06 12:30:00,43.21,43.25,43.19,43.25,344352.0,32.1806,32.2104,32.1657,32.2104,344352.0
2018-11-06 12:40:00,43.25,43.32,43.23,43.24,303049.0,32.2104,32.2625,32.1955,32.203,303049.0
2018-11-06 12:50:00,43.24,43.27,43.21,43.24,222934.0,32.203,32.2253,32.1806,32.203,222934.0
2018-11-06 13:00:00,43.25,43.25,43.2,43.23,253356.0,32.2104,32.2104,32.1732,32.1955,253356.0
2018-11-06 13:10:00,43.24,43.27,43.23,43.23,139055.0,32.203,32.2253,32.1955,32.1955,139055.0
2018-11-06 13:20:00,43.23,43.25,43.21,43.24,315371.0,32.1955,32.2104,32.1806,32.203,315371.0
2018-11-06 13:30:00,43.23,43.24,43.18,43.19,237913.0,32.1955,32.203,32.1583,32.1657,237913.0
2018-11-06 13:40:00,43.18,43.19,43.09,43.09,239795.0,32.1583,32.1657,32.0912,32.0912,239795.0
2018-11-06 13:50:00,43.09,43.14,43.07,43.1,346332.0,32.0912,32.1285,32.0764,32.0987,346332.0
2018-11-06 14:00:00,43.09,43.09,43.0,43.05,438147.0,32.0912,32.0912,32.0242,32.0615,438147.0
2018-11-06 14:10:00,43.05,43.1,43.03,43.04,275356.0,32.0615,32.0987,32.0466,32.054,275356.0
2018-11-06 14:20:00,43.04,43.06,42.97,42.98,389995.0,32.054,32.0689,32.0019,32.0093,389995.0
2018-11-06 14:30:00,42.98,42.98,42.86,42.87,711418.0,32.0093,32.0093,31.92,31.9274,711418.0
2018-11-06 14:40:00,42.87,42.87,42.8,42.81,635647.0,31.9274,31.9274,31.8753,31.8827,635647.0
2018-11-06 14:50:00,42.82,42.85,42.79,42.8,408643.0,31.8902,31.9125,31.8678,31.8753,408643.0
2018-11-06 15:00:00,42.8,42.81,42.72,42.73,698839.0,31.8753,31.8827,31.8157,31.8231,698839.0
2018-11-06 15:10:00,42.73,42.75,42.68,42.74,586225.0,31.8231,31.838,31.7859,31.8306,586225.0
2018-11-06 15:20:00,42.73,42.83,42.71,42.82,588248.0,31.8231,31.8976,31.8082,31.8902,588248.0
2018-11-06 15:30:00,42.81,42.92,42.79,42.89,563254.0,31.8827,31.9646,31.8678,31.9423,563254.0
2018-11-06 15:40:00,42.89,42.89,42.75,42.85,842427.0,31.9423,31.9423,31.838,31.9125,842427.0
2018-11-06 15:50:00,42.85,43.03,42.85,42.99,1651359.0,31.9125,32.0466,31.9125,32.0168,1651359.0
2018-11-07 09:30:00,43.38,44.0,43.29,43.82,1616845.0,32.3072,32.769,32.2402,32.6349,1616845.0
2018-11-07 09:40:00,43.83,44.07,43.82,43.91,1289072.0,32.6424,32.8211,32.6349,32.7019,1289072.0
2018-11-07 09:50:00,43.91,44.12,43.9,43.98,905094.0,32.7019,32.8583,32.6945,32.7541,905094.0
2018-11-07 10:00:00,43.98,44.1,43.95,43.96,1154165.0,32.7541,32.8434,32.7317,32.7392,1154165.0
2018-11-07 10:10:00,43.96,44.14,43.95,44.09,711117.0,32.7392,32.8732,32.7317,32.836,711117.0
2018-11-07 10:20:00,44.09,44.14,44.06,44.13,368698.0,32.836,32.8732,32.8137,32.8658,368698.0
2018-11-07 10:30:00,44.13,44.4,44.11,44.39,748771.0,32.8658,33.0669,32.8509,33.0594,748771.0
2018-11-07 10:40:00,44.39,44.45,44.33,44.33,486710.0,33.0594,33.1041,33.0147,33.0147,486710.0
2018-11-07 10:50:00,44.34,44.38,44.16,44.19,802795.0,33.0222,33.052,32.8881,32.9105,802795.0
2018-11-07 11:00:00,44.19,44.2,44.12,44.12,457491.0,32.9105,32.9179,32.8583,32.8583,457491.0
2018-11-07 11:10:00,44.13,44.2,44.09,44.16,452599.0,32.8658,32.9179,32.836,32.8881,452599.0
2018-11-07 11:20:00,44.16,44.16,43.97,44.0,489436.0,32.8881,32.8881,32.7466,32.769,489436.0
2018-11-07 11:30:00,44.0,44.06,43.94,44.05,482091.0,32.769,32.8137,32.7243,32.8062,482091.0
2018-11-07 11:40:00,44.05,44.21,44.03,44.21,658135.0,32.8062,32.9254,32.7913,32.9254,658135.0
2018-11-07 11:50:00,44.21,44.34,44.16,44.32,359869.0,32.9254,33.0222,32.8881,33.0073,359869.0
2018-11-07 12:00:00,44.32,44.34,44.28,44.32,344421.0,33.0073,33.0222,32.9775,33.0073,344421.0
2018-11-07 12:10:00,44.32,44.4,44.32,44.33,411494.0,33.0073,33.0669,33.0073,33.0147,411494.0
2018-11-07 12:20:00,44.33,44.42,44.32,44.4,605202.0,33.0147,33.0818,33.0073,33.0669,605202.0
2018-11-07 12:30:00,44.4,44.53,44.39,44.47,1523462.0,33.0669,33.1637,33.0594,33.119,1523462.0
2018-11-07 12:40:00,44.48,44.49,44.4,44.41,251757.0,33.1264,33.1339,33.0669,33.0743,251757.0
2018-11-07 12:50:00,44.41,44.47,44.39,44.45,436192.0,33.0743,33.119,33.0594,33.1041,436192.0
2018-11-07 13:00:00,44.45,44.5,44.41,44.48,361847.0,33.1041,33.1413,33.0743,33.1264,361847.0
2018-11-07 13:10:00,44.48,44.51,44.38,44.44,382034.0,33.1264,33.1488,33.052,33.0967,382034.0
2018-11-07 13:20:00,44.44,44.46,44.39,44.46,1238951.0,33.0967,33.1116,33.0594,33.1116,1238951.0
2018-11-07 13:30:00,44.45,44.56,44.44,44.48,567010.0,33.1041,33.186,33.0967,33.1264,567010.0
2018-11-07 13:40:00,44.48,44.49,44.39,44.42,388117.0,33.1264,33.1339,33.0594,33.0818,388117.0
2018-11-07 13:50:00,44.41,44.43,44.39,44.42,325853.0,33.0743,33.0892,33.0594,33.0818,325853.0
2018-11-07 14:00:00,44.41,44.56,44.4,44.5,441513.0,33.0743,33.186,33.0669,33.1413,441513.0
2018-11-07 14:10:00,44.5,44.55,44.43,44.44,357442.0,33.1413,33.1786,33.0892,33.0967,357442.0
2018-11-07 14:20:00,44.45,44.45,44.39,44.42,378602.0,33.1041,33.1041,33.0594,33.0818,378602.0
2018-11-07 14:30:00,44.42,44.53,44.4,44.52,309761.0,33.0818,33.1637,33.0669,33.1562,309761.0
2018-11-07 14:40:00,44.52,44.53,44.43,44.45,287037.0,33.1562,33.1637,33.0892,33.1041,287037.0
2018-11-07 14:50:00,44.45,44.49,44.4,44.47,314966.0,33.1041,33.1339,33.0669,33.119,314966.0
2018-11-07 15:00:00,44.48,44.48,44.4,44.4,599227.0,33.1264,33.1264,33.0669,33.0669,599227.0
2018-11-07 15:10:00,44.41,44.49,44.4,44.44,484937.0,33.0743,33.1339,33.0669,33.0967,484937.0
2018-11-07 15:20:00,44.43,44.52,44.43,44.51,699207.0,33.0892,33.1562,33.0892,33.1488,699207.0
2018-11-07 15:30:00,44.51,44.52,44.46,44.48,1084501.0,33.1488,33.1562,33.1116,33.1264,1084501.0
2018-11-07 15:40:00,44.48,44.51,44.4,44.44,1349705.0,33.1264,33.1488,33.0669,33.0967,1349705.0
2018-11-07 15:50:00,44.44,44.53,44.4,44.4,3122031.0,33.0967,33.1637,33.0669,33.0669,3122031.0
2018-11-08 09:30:00,43.86,44.2,43.8,44.04,1354647.0,32.918,33.1732,32.8729,33.0531,1354647.0
2018-11-08 09:40:00,44.04,44.11,43.94,44.01,1075761.0,33.0531,33.1056,32.978,33.0306,1075761.0
2018-11-08 09:50:00,44.01,44.13,43.97,44.13,627156.0,33.0306,33.1206,33.0005,33.1206,627156.0
2018-11-08 10:00:00,44.13,44.15,43.85,43.87,955055.0,33.1206,33.1356,32.9105,32.9255,955055.0
2018-11-08 10:10:00,43.87,43.99,43.86,43.97,616778.0,32.9255,33.0155,32.918,33.0005,616778.0
2018-11-08 10:20:00,43.97,43.98,43.78,43.78,409895.0,33.0005,33.008,32.8579,32.8579,409895.0
2018-11-08 10:30:00,43.78,43.79,43.57,43.7,861402.0,32.8579,32.8654,32.7003,32.7979,861402.0
2018-11-08 10:40:00,43.7,43.79,43.68,43.69,558570.0,32.7979,32.8654,32.7829,32.7904,558570.0
2018-11-08 10:50:00,43.69,43.81,43.68,43.74,652285.0,32.7904,32.8805,32.7829,32.8279,652285.0
2018-11-08 11:00:00,43.74,43.87,43.73,43.82,389827.0,32.8279,32.9255,32.8204,32.888,389827.0
2018-11-08 11:10:00,43.82,43.83,43.7,43.72,370796.0,32.888,32.8955,32.7979,32.8129,370796.0
2018-11-08 11:20:00,43.74,43.76,43.47,43.52,1212234.0,32.8279,32.8429,32.6253,32.6628,1212234.0
2018-11-08 11:30:00,43.52,43.71,43.5,43.63,444178.0,32.6628,32.8054,32.6478,32.7454,444178.0
2018-11-08 11:40:00,43.64,43.78,43.63,43.78,365127.0,32.7529,32.8579,32.7454,32.8579,365127.0
2018-11-08 11:50:00,43.78,43.82,43.76,43.79,328688.0,32.8579,32.888,32.8429,32.8654,328688.0
2018-11-08 12:00:00,43.79,43.86,43.77,43.85,322158.0,32.8654,32.918,32.8504,32.9105,322158.0
2018-11-08 12:10:00,43.86,43.9,43.81,43.9,235870.0,32.918,32.948,32.8805,32.948,235870.0
2018-11-08 12:20:00,43.9,43.94,43.87,43.87,198764.0,32.948,32.978,32.9255,32.9255,198764.0
2018-11-08 12:30:00,43.87,43.88,43.82,43.84,274153.0,32.9255,32.933,32.888,32.903,274153.0
2018-11-08 12:40:00,43.85,43.9,43.83,43.86,212216.0,32.9105,32.948,32.8955,32.918,212216.0
2018-11-08 12:50:00,43.86,43.87,43.8,43.81,180019.0,32.918,32.9255,32.8729,32.8805,180019.0
2018-11-08 13:00:00,43.81,43.83,43.77,43.77,170428.0,32.8805,32.8955,32.8504,32.8504,170428.0
2018-11-08 13:10:00,43.78,43.82,43.72,43.72,1673745.0,32.8579,32.888,32.8129,32.8129,1673745.0
2018-11-08 13:20:00,43.72,43.78,43.71,43.73,293677.0,32.8129,32.8579,32.8054,32.8204,293677.0
2018-11-08 13:30:00,43.73,43.73,43.59,43.64,351106.0,32.8204,32.8204,32.7153,32.7529,351106.0
2018-11-08 13:40:00,43.64,43.64,43.57,43.61,265326.0,32.7529,32.7529,32.7003,32.7303,265326.0
2018-11-08 13:50:00,43.61,43.77,43.57,43.72,306176.0,32.7303,32.8504,32.7003,32.8129,306176.0
2018-11-08 14:00:00,43.72,43.88,43.7,43.86,355236.0,32.8129,32.933,32.7979,32.918,355236.0
2018-11-08 14:10:00,43.86,43.86,43.74,43.75,321339.0,32.918,32.918,32.8279,32.8354,321339.0
2018-11-08 14:20:00,43.76,43.79,43.66,43.66,236080.0,32.8429,32.8654,32.7679,32.7679,236080.0
2018-11-08 14:30:00,43.67,43.74,43.64,43.66,271936.0,32.7754,32.8279,32.7529,32.7679,271936.0
2018-11-08 14:40:00,43.66,43.77,43.58,43.76,772882.0,32.7679,32.8504,32.7078,32.8429,772882.0
2018-11-08 14:50:00,43.77,43.84,43.71,43.77,342548.0,32.8504,32.903,32.8054,32.8504,342548.0
2018-11-08 15:00:00,43.77,43.78,43.68,43.77,380226.0,32.8504,32.8579,32.7829,32.8504,380226.0
2018-11-08 15:10:00,43.77,43.82,43.74,43.8,315728.0,32.8504,32.888,32.8279,32.8729,315728.0
2018-11-08 15:20:00,43.81,43.83,43.72,43.73,569519.0,32.8805,32.8955,32.8129,32.8204,569519.0
2018-11-08 15:30:00,43.73,43.79,43.66,43.74,455193.0,32.8204,32.8654,32.7679,32.8279,455193.0
2018-11-08 15:40:00,43.74,43.78,43.7,43.73,746640.0,32.8279,32.8579,32.7979,32.8204,746640.0
2018-11-08 15:50:00,43.73,43.85,43.73,43.85,1789452.0,32.8204,32.9105,32.8204,32.9105,1789452.0
2018-11-09 09:30:00,43.72,44.04,43.72,43.9,660536.0,32.8129,33.0531,32.8129,32.948,660536.0
2018-11-09 09:40:00,43.89,43.97,43.75,43.87,368908.0,32.9405,33.0005,32.8354,32.9255,368908.0
2018-11-09 09:50:00,43.87,44.04,43.86,44.02,335080.0,32.9255,33.0531,32.918,33.0381,335080.0
2018-11-09 10:00:00,44.02,44.06,43.87,43.87,305019.0,33.0381,33.0681,32.9255,32.9255,305019.0
2018-11-09 10:10:00,43.86,44.01,43.86,44.0,224003.0,32.918,33.0306,32.918,33.0231,224003.0
2018-11-09 10:20:00,43.99,44.07,43.97,44.03,284223.0,33.0155,33.0756,33.0005,33.0456,284223.0
2018-11-09 10:30:00,44.03,44.16,43.96,44.15,1300111.0,33.0456,33.1431,32.993,33.1356,1300111.0
2018-11-09 10:40:00,44.16,44.21,44.13,44.15,335338.0,33.1431,33.1807,33.1206,33.1356,335338.0
2018-11-09 10:50:00,44.15,44.3,44.15,44.3,414840.0,33.1356,33.2482,33.1356,33.2482,414840.0
2018-11-09 11:00:00,44.29,44.36,44.24,44.34,489209.0,33.2407,33.2932,33.2032,33.2782,489209.0
2018-11-09 11:10:00,44.33,44.44,44.31,44.36,440562.0,33.2707,33.3533,33.2557,33.2932,440562.0
2018-11-09 11:20:00,44.37,44.37,44.23,44.25,467133.0,33.3007,33.3007,33.1957,33.2107,467133.0
2018-11-09 11:30:00,44.25,44.3,44.16,44.23,365371.0,33.2107,33.2482,33.1431,33.1957,365371.0
2018-11-09 11:40:00,44.22,44.23,44.12,44.18,349775.0,33.1882,33.1957,33.1131,33.1581,349775.0
2018-11-09 11:50:00,44.18,44.23,44.15,44.21,279767.0,33.1581,33.1957,33.1356,33.1807,279767.0
2018-11-09 12:00:00,44.2,44.29,44.18,44.29,277836.0,33.1732,33.2407,33.1581,33.2407,277836.0
2018-11-09 12:10:00,44.3,44.32,44.23,44.3,240428.0,33.2482,33.2632,33.1957,33.2482,240428.0
2018-11-09 12:20:00,44.3,44.44,44.28,44.41,377804.0,33.2482,33.3533,33.2332,33.3308,377804.0
2018-11-09 12:30:00,44.4,44.47,44.39,44.47,342218.0,33.3233,33.3758,33.3158,33.3758,342218.0
2018-11-09 12:40:00,44.47,44.49,44.4,44.45,365257.0,33.3758,33.3908,33.3233,33.3608,365257.0
2018-11-09 12:50:00,44.46,44.49,44.36,44.37,227137.0,33.3683,33.3908,33.2932,33.3007,227137.0
2018-11-09 13:00:00,44.37,44.44,44.34,44.42,382654.0,33.3007,33.3533,33.2782,33.3383,382654.0
2018-11-09 13:10:00,44.43,44.47,44.4,44.42,228941.0,33.3458,33.3758,33.3233,33.3383,228941.0
2018-11-09 13:20:00,44.41,44.43,44.37,44.41,185810.0,33.3308,33.3458,33.3007,33.3308,185810.0
2018-11-09 13:30:00,44.41,44.42,44.3,44.3,236814.0,33.3308,33.3383,33.2482,33.2482,236814.0
2018-11-09 13:40:00,44.31,44.32,44.22,44.29,322558.0,33.2557,33.2632,33.1882,33.2407,322558.0
2018-11-09 13:50:00,44.29,44.46,44.27,44.45,211721.0,33.2407,33.3683,33.2257,33.3608,211721.0
2018-11-09 14:00:00,44.44,44.58,44.43,44.48,493798.0,33.3533,33.4584,33.3458,33.3833,493798.0
2018-11-09 14:10:00,44.48,44.48,44.36,44.41,392373.0,33.3833,33.3833,33.2932,33.3308,392373.0
2018-11-09 14:20:00,44.41,44.44,44.37,44.4,341264.0,33.3308,33.3533,33.3007,33.3233,341264.0
2018-11-09 14:30:00,44.4,44.5,44.39,44.47,264620.0,33.3233,33.3983,33.3158,33.3758,264620.0
2018-11-09 14:40:00,44.47,44.56,44.47,44.51,303874.0,33.3758,33.4433,33.3758,33.4058,303874.0
2018-11-09 14:50:00,44.51,44.61,44.49,44.53,637619.0,33.4058,33.4809,33.3908,33.4208,637619.0
2018-11-09 15:00:00,44.53,44.58,44.48,44.49,375605.0,33.4208,33.4584,33.3833,33.3908,375605.0
2018-11-09 15:10:00,44.5,44.53,44.24,44.25,1201393.0,33.3983,33.4208,33.2032,33.2107,1201393.0
2018-11-09 15:20:00,44.25,44.4,44.19,44.19,1152786.0,33.2107,33.3233,33.1656,33.1656,1152786.0
2018-11-09 15:30:00,44.2,44.3,44.03,44.22,1632218.0,33.1732,33.2482,33.0456,33.1882,1632218.0
2018-11-09 15:40:00,44.22,44.32,44.13,44.2,1258223.0,33.1882,33.2632,33.1206,33.1732,1258223.0
2018-11-09 15:50:00,44.2,44.35,44.17,44.3,2700400.0,33.1732,33.2857,33.1506,33.2482,2700400.0
2018-11-12 09:30:00,44.28,44.38,44.16,44.25,775585.0,33.2332,33.3082,33.1431,33.2107,775585.0
2018-11-12 09:40:00,44.25,44.31,44.15,44.3,453824.0,33.2107,33.2557,33.1356,33.2482,453824.0
2018-11-12 09:50:00,44.3,44.48,44.29,44.37,448469.0,33.2482,33.3833,33.2407,33.3007,448469.0
2018-11-12 10:00:00,44.38,44.42,44.31,44.35,306320.0,33.3082,33.3383,33.2557,33.2857,306320.0
2018-11-12 10:10:00,44.35,44.41,44.33,44.41,305637.0,33.2857,33.3308,33.2707,33.3308,305637.0
2018-11-12 10:20:00,44.41,44.52,44.37,44.43,424846.0,33.3308,33.4133,33.3007,33.3458,424846.0
2018-11-12 10:30:00,44.43,44.52,44.36,44.5,821320.0,33.3458,33.4133,33.2932,33.3983,821320.0
2018-11-12 10:40:00,44.5,44.55,44.41,44.51,574902.0,33.3983,33.4358,33.3308,33.4058,574902.0
2018-11-12 10:50:00,44.51,44.55,44.42,44.43,512097.0,33.4058,33.4358,33.3383,33.3458,512097.0
2018-11-12 11:00:00,44.43,44.44,44.34,44.38,388528.0,33.3458,33.3533,33.2782,33.3082,388528.0
2018-11-12 11:10:00,44.38,44.44,44.29,44.32,416903.0,33.3082,33.3533,33.2407,33.2632,416903.0
2018-11-12 11:20:00,44.31,44.32,44.18,44.2,426089.0,33.2557,33.2632,33.1581,33.1732,426089.0
2018-11-12 11:30:00,44.19,44.23,44.09,44.12,289496.0,33.1656,33.1957,33.0906,33.1131,289496.0
2018-11-12 11:40:00,44.13,44.2,44.06,44.08,249013.0,33.1206,33.1732,33.0681,33.0831,249013.0
2018-11-12 11:50:00,44.09,44.16,44.06,44.15,468509.0,33.0906,33.1431,33.0681,33.1356,468509.0
2018-11-12 12:00:00,44.15,44.15,43.99,44.03,689735.0,33.1356,33.1356,33.0155,33.0456,689735.0
2018-11-12 12:10:00,44.03,44.08,43.98,44.06,301405.0,33.0456,33.0831,33.008,33.0681,301405.0
2018-11-12 12:20:00,44.06,44.12,44.05,44.08,274565.0,33.0681,33.1131,33.0606,33.0831,274565.0
2018-11-12 12:30:00,44.08,44.14,44.04,44.14,365580.0,33.0831,33.1281,33.0531,33.1281,365580.0
2018-11-12 12:40:00,44.13,44.16,44.08,44.12,214263.0,33.1206,33.1431,33.0831,33.1131,214263.0
2018-11-12 12:50:00,44.12,44.13,43.94,43.96,223719.0,33.1131,33.1206,32.978,32.993,223719.0
2018-11-12 13:00:00,43.96,44.03,43.96,43.99,154761.0,32.993,33.0456,32.993,33.0155,154761.0
2018-11-12 13:10:00,44.0,44.01,43.9,43.91,184507.0,33.0231,33.0306,32.948,32.9555,184507.0
2018-11-12 13:20:00,43.91,44.08,43.9,44.04,296541.0,32.9555,33.0831,32.948,33.0531,296541.0
2018-11-12 13:30:00,44.04,44.13,44.01,44.02,231602.0,33.0531,33.1206,33.0306,33.0381,231602.0
2018-11-12 13:40:00,44.02,44.05,43.93,44.0,200868.0,33.0381,33.0606,32.9705,33.0231,200868.0
2018-11-12 13:50:00,43.99,44.11,43.99,44.06,251451.0,33.0155,33.1056,33.0155,33.0681,251451.0
2018-11-12 14:00:00,44.06,44.14,44.05,44.12,209486.0,33.0681,33.1281,33.0606,33.1131,209486.0
2018-11-12 14:10:00,44.12,44.25,44.11,44.23,330238.0,33.1131,33.2107,33.1056,33.1957,330238.0
2018-11-12 14:20:00,44.24,44.24,44.15,44.18,155467.0,33.2032,33.2032,33.1356,33.1581,155467.0
2018-11-12 14:30:00,44.18,44.19,44.08,44.12,211827.0,33.1581,33.1656,33.0831,33.1131,211827.0
2018-11-12 14:40:00,44.12,44.25,44.11,44.24,304338.0,33.1131,33.2107,33.1056,33.2032,304338.0
2018-11-12 14:50:00,44.23,44.25,44.12,44.14,219707.0,33.1957,33.2107,33.1131,33.1281,219707.0
2018-11-12 15:00:00,44.14,44.16,44.05,44.11,757578.0,33.1281,33.1431,33.0606,33.1056,757578.0
2018-11-12 15:10:00,44.11,44.21,44.05,44.2,552930.0,33.1056,33.1807,33.0606,33.1732,552930.0
2018-11-12 15:20:00,44.21,44.31,44.17,44.27,368827.0,33.1807,33.2557,33.1506,33.2257,368827.0
2018-11-12 15:30:00,44.27,44.28,44.13,44.17,558680.0,33.2257,33.2332,33.1206,33.1506,558680.0
2018-11-12 15:40:00,44.17,44.24,44.13,44.23,876098.0,33.1506,33.2032,33.1206,33.1957,876098.0
2018-11-12 15:50:00,44.23,44.23,44.01,44.11,1659143.0,33.1957,33.1957,33.0306,33.1056,1659143.0
2018-11-13 09:30:00,44.33,44.46,44.29,44.34,749810.0,33.2707,33.3683,33.2407,33.2782,749810.0
2018-11-13 09:40:00,44.33,44.4,44.12,44.12,433211.0,33.2707,33.3233,33.1131,33.1131,433211.0
2018-11-13 09:50:00,44.13,44.21,44.12,44.19,316631.0,33.1206,33.1807,33.1131,33.1656,316631.0
2018-11-13 10:00:00,44.19,44.2,44.06,44.11,390454.0,33.1656,33.1732,33.0681,33.1056,390454.0
2018-11-13 10:10:00,44.12,44.13,43.97,43.98,770492.0,33.1131,33.1206,33.0005,33.008,770492.0
2018-11-13 10:20:00,43.98,43.99,43.67,43.68,426752.0,33.008,33.0155,32.7754,32.7829,426752.0
2018-11-13 10:30:00,43.69,43.85,43.67,43.71,393939.0,32.7904,32.9105,32.7754,32.8054,393939.0
2018-11-13 10:40:00,43.72,43.78,43.62,43.67,569894.0,32.8129,32.8579,32.7379,32.7754,569894.0
2018-11-13 10:50:00,43.67,43.7,43.54,43.6,327500.0,32.7754,32.7979,32.6778,32.7228,327500.0
2018-11-13 11:00:00,43.61,43.77,43.58,43.76,579211.0,32.7303,32.8504,32.7078,32.8429,579211.0
2018-11-13 11:10:00,43.76,43.93,43.74,43.93,403359.0,32.8429,32.9705,32.8279,32.9705,403359.0
2018-11-13 11:20:00,43.93,43.95,43.81,43.81,395515.0,32.9705,32.9855,32.8805,32.8805,395515.0
2018-11-13 11:30:00,43.82,43.83,43.7,43.72,324504.0,32.888,32.8955,32.7979,32.8129,324504.0
2018-11-13 11:40:00,43.73,43.8,43.67,43.75,387974.0,32.8204,32.8729,32.7754,32.8354,387974.0
2018-11-13 11:50:00,43.75,43.82,43.57,43.59,360668.0,32.8354,32.888,32.7003,32.7153,360668.0
2018-11-13 12:00:00,43.6,43.67,43.57,43.6,374102.0,32.7228,32.7754,32.7003,32.7228,374102.0
2018-11-13 12:10:00,43.59,43.73,43.59,43.7,232970.0,32.7153,32.8204,32.7153,32.7979,232970.0
2018-11-13 12:20:00,43.71,43.81,43.69,43.79,221750.0,32.8054,32.8805,32.7904,32.8654,221750.0
2018-11-13 12:30:00,43.79,43.79,43.65,43.65,182400.0,32.8654,32.8654,32.7604,32.7604,182400.0
2018-11-13 12:40:00,43.66,43.66,43.52,43.55,286535.0,32.7679,32.7679,32.6628,32.6853,286535.0
2018-11-13 12:50:00,43.55,43.59,43.51,43.54,183174.0,32.6853,32.7153,32.6553,32.6778,183174.0
2018-11-13 13:00:00,43.54,43.57,43.47,43.52,265639.0,32.6778,32.7003,32.6253,32.6628,265639.0
2018-11-13 13:10:00,43.53,43.54,43.42,43.49,209997.0,32.6703,32.6778,32.5877,32.6403,209997.0
2018-11-13 13:20:00,43.49,43.61,43.49,43.51,187260.0,32.6403,32.7303,32.6403,32.6553,187260.0
2018-11-13 13:30:00,43.52,43.69,43.51,43.69,212129.0,32.6628,32.7904,32.6553,32.7904,212129.0
2018-11-13 13:40:00,43.69,43.69,43.51,43.53,208688.0,32.7904,32.7904,32.6553,32.6703,208688.0
2018-11-13 13:50:00,43.54,43.6,43.51,43.55,196588.0,32.6778,32.7228,32.6553,32.6853,196588.0
2018-11-13 14:00:00,43.55,43.6,43.5,43.52,202097.0,32.6853,32.7228,32.6478,32.6628,202097.0
2018-11-13 14:10:00,43.52,43.56,43.41,43.45,338131.0,32.6628,32.6928,32.5802,32.6103,338131.0
2018-11-13 14:20:00,43.45,43.48,43.35,43.48,244454.0,32.6103,32.6328,32.5352,32.6328,244454.0
2018-11-13 14:30:00,43.48,43.59,43.45,43.54,232532.0,32.6328,32.7153,32.6103,32.6778,232532.0
2018-11-13 14:40:00,43.55,43.56,43.37,43.47,344255.0,32.6853,32.6928,32.5502,32.6253,344255.0
2018-11-13 14:50:00,43.47,43.56,43.43,43.49,274320.0,32.6253,32.6928,32.5953,32.6403,274320.0
2018-11-13 15:00:00,43.49,43.6,43.46,43.53,502450.0,32.6403,32.7228,32.6178,32.6703,502450.0
2018-11-13 15:10:00,43.53,43.54,43.41,43.47,663375.0,32.6703,32.6778,32.5802,32.6253,663375.0
2018-11-13 15:20:00,43.47,43.56,43.41,43.49,430703.0,32.6253,32.6928,32.5802,32.6403,430703.0
2018-11-13 15:30:00,43.49,43.58,43.38,43.51,740909.0,32.6403,32.7078,32.5577,32.6553,740909.0
2018-11-13 15:40:00,43.5,43.61,43.45,43.58,1043812.0,32.6478,32.7303,32.6103,32.7078,1043812.0
2018-11-13 15:50:00,43.58,43.64,43.5,43.53,1248683.0,32.7078,32.7529,32.6478,32.6703,1248683.0
2018-11-14 09:30:00,43.76,43.85,43.51,43.66,839449.0,32.8429,32.9105,32.6553,32.7679,839449.0
2018-11-14 09:40:00,43.66,43.7,43.56,43.66,343992.0,32.7679,32.7979,32.6928,32.7679,343992.0
2018-11-14 09:50:00,43.66,43.73,43.55,43.59,340354.0,32.7679,32.8204,32.6853,32.7153,340354.0
2018-11-14 10:00:00,43.59,43.59,43.49,43.53,331462.0,32.7153,32.7153,32.6403,32.6703,331462.0
2018-11-14 10:10:00,43.53,43.56,43.43,43.44,321525.0,32.6703,32.6928,32.5953,32.6028,321525.0
2018-11-14 10:20:00,43.45,43.46,43.33,43.4,271788.0,32.6103,32.6178,32.5202,32.5727,271788.0
2018-11-14 10:30:00,43.39,43.46,43.31,43.35,439773.0,32.5652,32.6178,32.5052,32.5352,439773.0
2018-11-14 10:40:00,43.35,43.49,43.33,43.43,389971.0,32.5352,32.6403,32.5202,32.5953,389971.0
2018-11-14 10:50:00,43.42,43.46,43.27,43.27,655434.0,32.5877,32.6178,32.4752,32.4752,655434.0
2018-11-14 11:00:00,43.27,43.28,43.17,43.24,450324.0,32.4752,32.4827,32.4001,32.4527,450324.0
2018-11-14 11:10:00,43.23,43.24,43.13,43.13,367532.0,32.4451,32.4527,32.3701,32.3701,367532.0
2018-11-14 11:20:00,43.13,43.22,43.03,43.19,540211.0,32.3701,32.4376,32.295,32.4151,540211.0
2018-11-14 11:30:00,43.19,43.21,43.09,43.12,357089.0,32.4151,32.4301,32.3401,32.3626,357089.0
2018-11-14 11:40:00,43.11,43.15,43.06,43.1,282747.0,32.3551,32.3851,32.3176,32.3476,282747.0
2018-11-14 11:50:00,43.1,43.24,43.08,43.22,302954.0,32.3476,32.4527,32.3326,32.4376,302954.0
2018-11-14 12:00:00,43.22,43.28,43.21,43.24,219724.0,32.4376,32.4827,32.4301,32.4527,219724.0
2018-11-14 12:10:00,43.24,43.3,43.2,43.28,269632.0,32.4527,32.4977,32.4226,32.4827,269632.0
2018-11-14 12:20:00,43.28,43.39,43.27,43.32,247416.0,32.4827,32.5652,32.4752,32.5127,247416.0
2018-11-14 12:30:00,43.31,43.33,43.17,43.23,259292.0,32.5052,32.5202,32.4001,32.4451,259292.0
2018-11-14 12:40:00,43.24,43.29,43.19,43.26,307645.0,32.4527,32.4902,32.4151,32.4677,307645.0
2018-11-14 12:50:00,43.26,43.29,43.11,43.13,399589.0,32.4677,32.4902,32.3551,32.3701,399589.0
2018-11-14 13:00:00,43.13,43.18,43.07,43.09,282066.0,32.3701,32.4076,32.3251,32.3401,282066.0
2018-11-14 13:10:00,43.09,43.16,42.99,43.11,341249.0,32.3401,32.3926,32.265,32.3551,341249.0
2018-11-14 13:20:00,43.1,43.13,43.02,43.06,317612.0,32.3476,32.3701,32.2875,32.3176,317612.0
2018-11-14 13:30:00,43.06,43.08,42.92,42.96,340429.0,32.3176,32.3326,32.2125,32.2425,340429.0
2018-11-14 13:40:00,42.96,42.97,42.83,42.84,329079.0,32.2425,32.25,32.1449,32.1524,329079.0
2018-11-14 13:50:00,42.84,42.88,42.8,42.84,393866.0,32.1524,32.1825,32.1224,32.1524,393866.0
2018-11-14 14:00:00,42.84,42.85,42.71,42.79,590907.0,32.1524,32.1599,32.0549,32.1149,590907.0
2018-11-14 14:10:00,42.8,43.02,42.79,42.96,449125.0,32.1224,32.2875,32.1149,32.2425,449125.0
2018-11-14 14:20:00,42.96,43.04,42.89,42.93,523760.0,32.2425,32.3025,32.19,32.22,523760.0
2018-11-14 14:30:00,42.93,43.0,42.88,42.96,536976.0,32.22,32.2725,32.1825,32.2425,536976.0
2018-11-14 14:40:00,42.96,43.08,42.95,43.02,741978.0,32.2425,32.3326,32.235,32.2875,741978.0
2018-11-14 14:50:00,43.02,43.17,42.95,43.16,681611.0,32.2875,32.4001,32.235,32.3926,681611.0
2018-11-14 15:00:00,43.16,43.33,43.11,43.26,749441.0,32.3926,32.5202,32.3551,32.4677,749441.0
2018-11-14 15:10:00,43.27,43.3,43.22,43.27,477060.0,32.4752,32.4977,32.4376,32.4752,477060.0
2018-11-14 15:20:00,43.27,43.27,43.13,43.15,524001.0,32.4752,32.4752,32.3701,32.3851,524001.0
2018-11-14 15:30:00,43.15,43.17,43.03,43.06,716203.0,32.3851,32.4001,32.295,32.3176,716203.0
2018-11-14 15:40:00,43.05,43.09,43.0,43.02,788503.0,32.3101,32.3401,32.2725,32.2875,788503.0
2018-11-14 15:50:00,43.02,43.02,42.81,42.92,2040670.0,32.2875,32.2875,32.1299,32.2125,2040670.0
2018-11-15 09:30:00,42.7,42.7,42.51,42.59,719118.0,32.0474,32.0474,31.9048,31.9648,719118.0
2018-11-15 09:40:00,42.59,42.76,42.51,42.69,781799.0,31.9648,32.0924,31.9048,32.0399,781799.0
2018-11-15 09:50:00,42.69,42.76,42.57,42.58,562634.0,32.0399,32.0924,31.9498,31.9573,562634.0
2018-11-15 10:00:00,42.58,42.68,42.45,42.46,563600.0,31.9573,32.0324,31.8597,31.8672,563600.0
2018-11-15 10:10:00,42.46,42.62,42.44,42.56,357742.0,31.8672,31.9873,31.8522,31.9423,357742.0
2018-11-15 10:20:00,42.55,42.61,42.46,42.51,290708.0,31.9348,31.9798,31.8672,31.9048,290708.0
2018-11-15 10:30:00,42.51,42.57,42.4,42.42,430697.0,31.9048,31.9498,31.8222,31.8372,430697.0
2018-11-15 10:40:00,42.43,42.49,42.34,42.36,689317.0,31.8447,31.8898,31.7772,31.7922,689317.0
2018-11-15 10:50:00,42.37,42.64,42.35,42.63,330406.0,31.7997,32.0023,31.7847,31.9948,330406.0
2018-11-15 11:00:00,42.64,42.79,42.6,42.75,333480.0,32.0023,32.1149,31.9723,32.0849,333480.0
2018-11-15 11:10:00,42.74,42.8,42.67,42.79,354786.0,32.0774,32.1224,32.0249,32.1149,354786.0
2018-11-15 11:20:00,42.79,42.88,42.69,42.73,633778.0,32.1149,32.1825,32.0399,32.0699,633778.0
2018-11-15 11:30:00,42.73,42.94,42.71,42.91,737697.0,32.0699,32.2275,32.0549,32.205,737697.0
2018-11-15 11:40:00,42.9,43.03,42.89,43.0,344587.0,32.1975,32.295,32.19,32.2725,344587.0
2018-11-15 11:50:00,43.01,43.1,42.94,42.98,297717.0,32.28,32.3476,32.2275,32.2575,297717.0
2018-11-15 12:00:00,42.98,43.08,42.91,42.93,287148.0,32.2575,32.3326,32.205,32.22,287148.0
2018-11-15 12:10:00,42.94,42.98,42.88,42.97,178955.0,32.2275,32.2575,32.1825,32.25,178955.0
2018-11-15 12:20:00,42.96,43.02,42.93,43.02,222358.0,32.2425,32.2875,32.22,32.2875,222358.0
2018-11-15 12:30:00,43.01,43.02,42.95,43.02,191784.0,32.28,32.2875,32.235,32.2875,191784.0
2018-11-15 12:40:00,43.02,43.02,42.9,42.9,224652.0,32.2875,32.2875,32.1975,32.1975,224652.0
2018-11-15 12:50:00,42.9,42.93,42.75,42.81,292459.0,32.1975,32.22,32.0849,32.1299,292459.0
2018-11-15 13:00:00,42.8,42.86,42.7,42.73,230029.0,32.1224,32.1675,32.0474,32.0699,230029.0
2018-11-15 13:10:00,42.73,42.96,42.72,42.88,343268.0,32.0699,32.2425,32.0624,32.1825,343268.0
2018-11-15 13:20:00,42.87,43.07,42.87,43.02,593280.0,32.175,32.3251,32.175,32.2875,593280.0
2018-11-15 13:30:00,43.03,43.1,42.98,42.98,351583.0,32.295,32.3476,32.2575,32.2575,351583.0
2018-11-15 13:40:00,42.99,43.12,42.96,43.05,434296.0,32.265,32.3626,32.2425,32.3101,434296.0
2018-11-15 13:50:00,43.05,43.23,43.02,43.2,551815.0,32.3101,32.4451,32.2875,32.4226,551815.0
2018-11-15 14:00:00,43.21,43.27,43.19,43.23,333866.0,32.4301,32.4752,32.4151,32.4451,333866.0
2018-11-15 14:10:00,43.22,43.22,43.12,43.15,256747.0,32.4376,32.4376,32.3626,32.3851,256747.0
2018-11-15 14:20:00,43.14,43.3,43.13,43.28,234696.0,32.3776,32.4977,32.3701,32.4827,234696.0
2018-11-15 14:30:00,43.28,43.39,43.26,43.29,307486.0,32.4827,32.5652,32.4677,32.4902,307486.0
2018-11-15 14:40:00,43.3,43.3,43.18,43.19,623163.0,32.4977,32.4977,32.4076,32.4151,623163.0
2018-11-15 14:50:00,43.19,43.22,43.06,43.1,745943.0,32.4151,32.4376,32.3176,32.3476,745943.0
2018-11-15 15:00:00,43.11,43.12,42.88,43.01,1131835.0,32.3551,32.3626,32.1825,32.28,1131835.0
2018-11-15 15:10:00,43.02,43.11,42.95,43.02,1061165.0,32.2875,32.3551,32.235,32.2875,1061165.0
2018-11-15 15:20:00,43.01,43.09,42.91,43.02,545214.0,32.28,32.3401,32.205,32.2875,545214.0
2018-11-15 15:30:00,43.02,43.18,43.02,43.15,602904.0,32.2875,32.4076,32.2875,32.3851,602904.0
2018-11-15 15:40:00,43.15,43.19,43.03,43.04,838891.0,32.3851,32.4151,32.295,32.3025,838891.0
2018-11-15 15:50:00,43.04,43.22,43.03,43.22,1563131.0,32.3025,32.4376,32.295,32.4376,1563131.0
2018-11-16 09:30:00,43.1,43.25,42.99,43.04,1926071.0,32.3476,32.4602,32.265,32.3025,1926071.0
2018-11-16 09:40:00,43.04,43.08,42.91,43.04,645033.0,32.3025,32.3326,32.205,32.3025,645033.0
2018-11-16 09:50:00,43.05,43.32,43.03,43.26,558428.0,32.3101,32.5127,32.295,32.4677,558428.0
2018-11-16 10:00:00,43.27,43.47,43.24,43.43,378938.0,32.4752,32.6253,32.4527,32.5953,378938.0
2018-11-16 10:10:00,43.43,43.52,43.38,43.48,385340.0,32.5953,32.6628,32.5577,32.6328,385340.0
2018-11-16 10:20:00,43.48,43.6,43.45,43.5,325920.0,32.6328,32.7228,32.6103,32.6478,325920.0
2018-11-16 10:30:00,43.5,43.6,43.47,43.53,409456.0,32.6478,32.7228,32.6253,32.6703,409456.0
2018-11-16 10:40:00,43.54,43.66,43.52,43.61,481899.0,32.6778,32.7679,32.6628,32.7303,481899.0
2018-11-16 10:50:00,43.61,43.63,43.56,43.59,336712.0,32.7303,32.7454,32.6928,32.7153,336712.0
2018-11-16 11:00:00,43.59,43.67,43.57,43.62,474112.0,32.7153,32.7754,32.7003,32.7379,474112.0
2018-11-16 11:10:00,43.62,43.67,43.58,43.6,304190.0,32.7379,32.7754,32.7078,32.7228,304190.0
2018-11-16 11:20:00,43.6,43.6,43.53,43.58,261556.0,32.7228,32.7228,32.6703,32.7078,261556.0
2018-11-16 11:30:00,43.59,43.6,43.5,43.55,351988.0,32.7153,32.7228,32.6478,32.6853,351988.0
2018-11-16 11:40:00,43.55,43.58,43.47,43.51,927203.0,32.6853,32.7078,32.6253,32.6553,927203.0
2018-11-16 11:50:00,43.51,43.57,43.45,43.52,517273.0,32.6553,32.7003,32.6103,32.6628,517273.0
2018-11-16 12:00:00,43.53,43.63,43.47,43.61,491259.0,32.6703,32.7454,32.6253,32.7303,491259.0
2018-11-16 12:10:00,43.61,43.62,43.52,43.53,323946.0,32.7303,32.7379,32.6628,32.6703,323946.0
2018-11-16 12:20:00,43.53,43.55,43.43,43.45,240446.0,32.6703,32.6853,32.5953,32.6103,240446.0
2018-11-16 12:30:00,43.44,43.69,43.42,43.61,656277.0,32.6028,32.7904,32.5877,32.7303,656277.0
2018-11-16 12:40:00,43.61,43.78,43.58,43.71,606175.0,32.7303,32.8579,32.7078,32.8054,606175.0
2018-11-16 12:50:00,43.71,43.71,43.61,43.63,289248.0,32.8054,32.8054,32.7303,32.7454,289248.0
2018-11-16 13:00:00,43.63,43.67,43.5,43.53,622515.0,32.7454,32.7754,32.6478,32.6703,622515.0
2018-11-16 13:10:00,43.53,43.59,43.52,43.54,228203.0,32.6703,32.7153,32.6628,32.6778,228203.0
2018-11-16 13:20:00,43.53,43.53,43.43,43.46,279422.0,32.6703,32.6703,32.5953,32.6178,279422.0
2018-11-16 13:30:00,43.46,43.47,43.41,43.42,299807.0,32.6178,32.6253,32.5802,32.5877,299807.0
2018-11-16 13:40:00,43.42,43.45,43.38,43.38,327596.0,32.5877,32.6103,32.5577,32.5577,327596.0
2018-11-16 13:50:00,43.38,43.41,43.34,43.38,348457.0,32.5577,32.5802,32.5277,32.5577,348457.0
2018-11-16 14:00:00,43.38,43.44,43.38,43.41,440834.0,32.5577,32.6028,32.5577,32.5802,440834.0
2018-11-16 14:10:00,43.41,43.45,43.39,43.43,306227.0,32.5802,32.6103,32.5652,32.5953,306227.0
2018-11-16 14:20:00,43.44,43.52,43.4,43.49,354039.0,32.6028,32.6628,32.5727,32.6403,354039.0
2018-11-16 14:30:00,43.49,43.6,43.49,43.57,339898.0,32.6403,32.7228,32.6403,32.7003,339898.0
2018-11-16 14:40:00,43.58,43.62,43.55,43.59,245184.0,32.7078,32.7379,32.6853,32.7153,245184.0
2018-11-16 14:50:00,43.6,43.64,43.49,43.54,408762.0,32.7228,32.7529,32.6403,32.6778,408762.0
2018-11-16 15:00:00,43.54,43.6,43.51,43.56,344277.0,32.6778,32.7228,32.6553,32.6928,344277.0
2018-11-16 15:10:00,43.56,43.65,43.56,43.63,491040.0,32.6928,32.7604,32.6928,32.7454,491040.0
2018-11-16 15:20:00,43.63,43.7,43.62,43.67,395381.0,32.7454,32.7979,32.7379,32.7754,395381.0
2018-11-16 15:30:00,43.68,43.68,43.55,43.59,462908.0,32.7829,32.7829,32.6853,32.7153,462908.0
2018-11-16 15:40:00,43.59,43.66,43.53,43.55,561131.0,32.7153,32.7679,32.6703,32.6853,561131.0
2018-11-16 15:50:00,43.55,43.57,43.44,43.53,1565938.0,32.6853,32.7003,32.6028,32.6703,1565938.0
2018-11-19 09:30:00,43.62,43.72,43.51,43.72,824569.0,32.7379,32.8129,32.6553,32.8129,824569.0
2018-11-19 09:40:00,43.72,43.83,43.67,43.82,382586.0,32.8129,32.8955,32.7754,32.888,382586.0
2018-11-19 09:50:00,43.82,43.85,43.64,43.72,232427.0,32.888,32.9105,32.7529,32.8129,232427.0
2018-11-19 10:00:00,43.72,43.81,43.7,43.76,258645.0,32.8129,32.8805,32.7979,32.8429,258645.0
2018-11-19 10:10:00,43.75,43.91,43.74,43.9,382725.0,32.8354,32.9555,32.8279,32.948,382725.0
2018-11-19 10:20:00,43.9,43.94,43.81,43.89,438285.0,32.948,32.978,32.8805,32.9405,438285.0
2018-11-19 10:30:00,43.88,43.93,43.72,43.73,550109.0,32.933,32.9705,32.8129,32.8204,550109.0
2018-11-19 10:40:00,43.73,43.79,43.72,43.76,396665.0,32.8204,32.8654,32.8129,32.8429,396665.0
2018-11-19 10:50:00,43.76,43.87,43.76,43.79,330633.0,32.8429,32.9255,32.8429,32.8654,330633.0
2018-11-19 11:00:00,43.78,43.83,43.68,43.8,301512.0,32.8579,32.8955,32.7829,32.8729,301512.0
2018-11-19 11:10:00,43.8,43.82,43.7,43.75,205642.0,32.8729,32.888,32.7979,32.8354,205642.0
2018-11-19 11:20:00,43.75,43.79,43.69,43.75,334250.0,32.8354,32.8654,32.7904,32.8354,334250.0
2018-11-19 11:30:00,43.74,43.77,43.69,43.71,286797.0,32.8279,32.8504,32.7904,32.8054,286797.0
2018-11-19 11:40:00,43.71,43.79,43.7,43.75,347546.0,32.8054,32.8654,32.7979,32.8354,347546.0
2018-11-19 11:50:00,43.74,43.78,43.62,43.73,467046.0,32.8279,32.8579,32.7379,32.8204,467046.0
2018-11-19 12:00:00,43.73,43.77,43.63,43.68,411974.0,32.8204,32.8504,32.7454,32.7829,411974.0
2018-11-19 12:10:00,43.67,43.79,43.65,43.74,288620.0,32.7754,32.8654,32.7604,32.8279,288620.0
2018-11-19 12:20:00,43.75,43.79,43.67,43.71,243406.0,32.8354,32.8654,32.7754,32.8054,243406.0
2018-11-19 12:30:00,43.71,43.82,43.63,43.82,350616.0,32.8054,32.888,32.7454,32.888,350616.0
2018-11-19 12:40:00,43.82,43.86,43.78,43.86,219858.0,32.888,32.918,32.8579,32.918,219858.0
2018-11-19 12:50:00,43.86,43.94,43.83,43.91,271465.0,32.918,32.978,32.8955,32.9555,271465.0
2018-11-19 13:00:00,43.92,43.94,43.84,43.85,207791.0,32.963,32.978,32.903,32.9105,207791.0
2018-11-19 13:10:00,43.86,43.96,43.85,43.94,277041.0,32.918,32.993,32.9105,32.978,277041.0
2018-11-19 13:20:00,43.94,43.98,43.87,43.95,521246.0,32.978,33.008,32.9255,32.9855,521246.0
2018-11-19 13:30:00,43.95,43.97,43.88,43.89,576837.0,32.9855,33.0005,32.933,32.9405,576837.0
2018-11-19 13:40:00,43.89,43.99,43.89,43.98,250041.0,32.9405,33.0155,32.9405,33.008,250041.0
2018-11-19 13:50:00,43.98,43.99,43.82,43.86,307099.0,33.008,33.0155,32.888,32.918,307099.0
2018-11-19 14:00:00,43.86,43.88,43.74,43.8,416607.0,32.918,32.933,32.8279,32.8729,416607.0
2018-11-19 14:10:00,43.8,43.9,43.76,43.86,372707.0,32.8729,32.948,32.8429,32.918,372707.0
2018-11-19 14:20:00,43.86,43.96,43.81,43.89,447659.0,32.918,32.993,32.8805,32.9405,447659.0
2018-11-19 14:30:00,43.89,43.98,43.8,43.97,253093.0,32.9405,33.008,32.8729,33.0005,253093.0
2018-11-19 14:40:00,43.98,44.07,43.96,44.06,581262.0,33.008,33.0756,32.993,33.0681,581262.0
2018-11-19 14:50:00,44.07,44.12,44.03,44.11,266719.0,33.0756,33.1131,33.0456,33.1056,266719.0
2018-11-19 15:00:00,44.1,44.12,44.03,44.08,338596.0,33.0981,33.1131,33.0456,33.0831,338596.0
2018-11-19 15:10:00,44.07,44.21,44.06,44.15,686871.0,33.0756,33.1807,33.0681,33.1356,686871.0
2018-11-19 15:20:00,44.16,44.27,44.16,44.21,714162.0,33.1431,33.2257,33.1431,33.1807,714162.0
2018-11-19 15:30:00,44.21,44.27,44.15,44.17,785397.0,33.1807,33.2257,33.1356,33.1506,785397.0
2018-11-19 15:40:00,44.17,44.18,44.08,44.12,1127175.0,33.1506,33.1581,33.0831,33.1131,1127175.0
2018-11-19 15:50:00,44.11,44.22,44.1,44.2,1777118.0,33.1056,33.1882,33.0981,33.1732,1777118.0
2018-11-20 09:30:00,44.01,44.39,44.01,44.15,1439886.0,33.0306,33.3158,33.0306,33.1356,1439886.0
2018-11-20 09:40:00,44.15,44.15,44.01,44.05,974393.0,33.1356,33.1356,33.0306,33.0606,974393.0
2018-11-20 09:50:00,44.06,44.06,43.94,44.0,634940.0,33.0681,33.0681,32.978,33.0231,634940.0
2018-11-20 10:00:00,44.0,44.04,43.9,43.98,888472.0,33.0231,33.0531,32.948,33.008,888472.0
2018-11-20 10:10:00,43.98,44.14,43.96,44.13,601359.0,33.008,33.1281,32.993,33.1206,601359.0
2018-11-20 10:20:00,44.13,44.16,43.94,43.96,400194.0,33.1206,33.1431,32.978,32.993,400194.0
2018-11-20 10:30:00,43.97,44.0,43.88,43.89,584550.0,33.0005,33.0231,32.933,32.9405,584550.0
2018-11-20 10:40:00,43.89,43.94,43.8,43.8,790339.0,32.9405,32.978,32.8729,32.8729,790339.0
2018-11-20 10:50:00,43.8,43.92,43.78,43.83,722188.0,32.8729,32.963,32.8579,32.8955,722188.0
2018-11-20 11:00:00,43.83,43.87,43.71,43.81,812802.0,32.8955,32.9255,32.8054,32.8805,812802.0
2018-11-20 11:10:00,43.81,43.93,43.8,43.86,374580.0,32.8805,32.9705,32.8729,32.918,374580.0
2018-11-20 11:20:00,43.86,43.96,43.86,43.91,267763.0,32.918,32.993,32.918,32.9555,267763.0
2018-11-20 11:30:00,43.92,43.97,43.84,43.96,279237.0,32.963,33.0005,32.903,32.993,279237.0
2018-11-20 11:40:00,43.96,44.07,43.94,44.03,342014.0,32.993,33.0756,32.978,33.0456,342014.0
2018-11-20 11:50:00,44.02,44.09,43.96,44.06,250315.0,33.0381,33.0906,32.993,33.0681,250315.0
2018-11-20 12:00:00,44.06,44.18,44.02,44.03,364893.0,33.0681,33.1581,33.0381,33.0456,364893.0
2018-11-20 12:10:00,44.04,44.07,43.95,44.0,269984.0,33.0531,33.0756,32.9855,33.0231,269984.0
2018-11-20 12:20:00,44.0,44.08,43.94,44.05,260444.0,33.0231,33.0831,32.978,33.0606,260444.0
2018-11-20 12:30:00,44.04,44.12,44.0,44.03,220767.0,33.0531,33.1131,33.0231,33.0456,220767.0
2018-11-20 12:40:00,44.02,44.06,43.97,44.05,210451.0,33.0381,33.0681,33.0005,33.0606,210451.0
2018-11-20 12:50:00,44.04,44.07,43.95,43.98,193583.0,33.0531,33.0756,32.9855,33.008,193583.0
2018-11-20 13:00:00,43.98,44.0,43.92,43.96,249896.0,33.008,33.0231,32.963,32.993,249896.0
2018-11-20 13:10:00,43.96,44.0,43.87,43.87,191327.0,32.993,33.0231,32.9255,32.9255,191327.0
2018-11-20 13:20:00,43.86,43.89,43.81,43.85,166357.0,32.918,32.9405,32.8805,32.9105,166357.0
2018-11-20 13:30:00,43.85,43.87,43.81,43.84,283454.0,32.9105,32.9255,32.8805,32.903,283454.0
2018-11-20 13:40:00,43.84,43.85,43.75,43.77,666707.0,32.903,32.9105,32.8354,32.8504,666707.0
2018-11-20 13:50:00,43.76,43.82,43.72,43.72,213981.0,32.8429,32.888,32.8129,32.8129,213981.0
2018-11-20 14:00:00,43.72,43.77,43.58,43.6,485614.0,32.8129,32.8504,32.7078,32.7228,485614.0
2018-11-20 14:10:00,43.6,43.75,43.58,43.69,290841.0,32.7228,32.8354,32.7078,32.7904,290841.0
2018-11-20 14:20:00,43.69,43.71,43.62,43.64,258298.0,32.7904,32.8054,32.7379,32.7529,258298.0
2018-11-20 14:30:00,43.64,43.8,43.62,43.74,253099.0,32.7529,32.8729,32.7379,32.8279,253099.0
2018-11-20 14:40:00,43.74,43.76,43.57,43.58,242297.0,32.8279,32.8429,32.7003,32.7078,242297.0
2018-11-20 14:50:00,43.58,43.66,43.49,43.59,328859.0,32.7078,32.7679,32.6403,32.7153,328859.0
2018-11-20 15:00:00,43.6,43.66,43.4,43.48,461978.0,32.7228,32.7679,32.5727,32.6328,461978.0
2018-11-20 15:10:00,43.48,43.6,43.4,43.53,450624.0,32.6328,32.7228,32.5727,32.6703,450624.0
2018-11-20 15:20:00,43.53,43.69,43.52,43.64,544956.0,32.6703,32.7904,32.6628,32.7529,544956.0
2018-11-20 15:30:00,43.64,43.68,43.6,43.65,633262.0,32.7529,32.7829,32.7228,32.7604,633262.0
2018-11-20 15:40:00,43.65,43.65,43.47,43.5,979837.0,32.7604,32.7604,32.6253,32.6478,979837.0
2018-11-20 15:50:00,43.5,43.58,43.43,43.52,1448637.0,32.6478,32.7078,32.5953,32.6628,1448637.0
2018-11-21 09:30:00,43.5,43.5,42.77,43.16,2007642.0,32.6478,32.6478,32.0999,32.3926,2007642.0
2018-11-21 09:40:00,43.16,43.28,43.07,43.12,648119.0,32.3926,32.4827,32.3251,32.3626,648119.0
2018-11-21 09:50:00,43.12,43.19,42.99,43.16,652534.0,32.3626,32.4151,32.265,32.3926,652534.0
2018-11-21 10:00:00,43.15,43.16,43.0,43.07,624683.0,32.3851,32.3926,32.2725,32.3251,624683.0
2018-11-21 10:10:00,43.07,43.09,42.87,43.0,532501.0,32.3251,32.3401,32.175,32.2725,532501.0
2018-11-21 10:20:00,43.01,43.14,42.94,43.05,534855.0,32.28,32.3776,32.2275,32.3101,534855.0
2018-11-21 10:30:00,43.04,43.1,43.01,43.02,309724.0,32.3025,32.3476,32.28,32.2875,309724.0
2018-11-21 10:40:00,43.01,43.03,42.89,42.97,476441.0,32.28,32.295,32.19,32.25,476441.0
2018-11-21 10:50:00,42.97,43.04,42.95,43.02,398137.0,32.25,32.3025,32.235,32.2875,398137.0
2018-11-21 11:00:00,43.01,43.06,42.96,43.04,299784.0,32.28,32.3176,32.2425,32.3025,299784.0
2018-11-21 11:10:00,43.04,43.15,43.03,43.15,285369.0,32.3025,32.3851,32.295,32.3851,285369.0
2018-11-21 11:20:00,43.15,43.16,43.11,43.13,267747.0,32.3851,32.3926,32.3551,32.3701,267747.0
2018-11-21 11:30:00,43.13,43.26,43.12,43.23,366264.0,32.3701,32.4677,32.3626,32.4451,366264.0
2018-11-21 11:40:00,43.24,43.25,43.16,43.17,231236.0,32.4527,32.4602,32.3926,32.4001,231236.0
2018-11-21 11:50:00,43.18,43.22,43.1,43.13,234135.0,32.4076,32.4376,32.3476,32.3701,234135.0
2018-11-21 12:00:00,43.13,43.15,42.99,43.02,223754.0,32.3701,32.3851,32.265,32.2875,223754.0
2018-11-21 12:10:00,43.02,43.1,43.02,43.07,194742.0,32.2875,32.3476,32.2875,32.3251,194742.0
2018-11-21 12:20:00,43.08,43.09,42.97,43.0,233042.0,32.3326,32.3401,32.25,32.2725,233042.0
2018-11-21 12:30:00,43.0,43.05,42.95,43.04,284215.0,32.2725,32.3101,32.235,32.3025,284215.0
2018-11-21 12:40:00,43.05,43.13,43.05,43.09,195900.0,32.3101,32.3701,32.3101,32.3401,195900.0
2018-11-21 12:50:00,43.09,43.28,43.09,43.25,327565.0,32.3401,32.4827,32.3401,32.4602,327565.0
2018-11-21 13:00:00,43.25,43.26,43.18,43.19,229938.0,32.4602,32.4677,32.4076,32.4151,229938.0
2018-11-21 13:10:00,43.19,43.27,43.18,43.26,271761.0,32.4151,32.4752,32.4076,32.4677,271761.0
2018-11-21 13:20:00,43.27,43.27,43.19,43.23,222314.0,32.4752,32.4752,32.4151,32.4451,222314.0
2018-11-21 13:30:00,43.23,43.26,43.18,43.19,151278.0,32.4451,32.4677,32.4076,32.4151,151278.0
2018-11-21 13:40:00,43.18,43.23,43.16,43.18,172454.0,32.4076,32.4451,32.3926,32.4076,172454.0
2018-11-21 13:50:00,43.18,43.18,43.11,43.12,183365.0,32.4076,32.4076,32.3551,32.3626,183365.0
2018-11-21 14:00:00,43.11,43.12,43.05,43.09,246002.0,32.3551,32.3626,32.3101,32.3401,246002.0
2018-11-21 14:10:00,43.09,43.2,43.09,43.19,221926.0,32.3401,32.4226,32.3401,32.4151,221926.0
2018-11-21 14:20:00,43.2,43.22,43.17,43.18,237094.0,32.4226,32.4376,32.4001,32.4076,237094.0
2018-11-21 14:30:00,43.19,43.25,43.14,43.25,265406.0,32.4151,32.4602,32.3776,32.4602,265406.0
2018-11-21 14:40:00,43.25,43.3,43.19,43.22,241616.0,32.4602,32.4977,32.4151,32.4376,241616.0
2018-11-21 14:50:00,43.21,43.3,43.2,43.28,232848.0,32.4301,32.4977,32.4226,32.4827,232848.0
2018-11-21 15:00:00,43.29,43.38,43.26,43.37,308983.0,32.4902,32.5577,32.4677,32.5502,308983.0
2018-11-21 15:10:00,43.37,43.38,43.21,43.22,292820.0,32.5502,32.5577,32.4301,32.4376,292820.0
2018-11-21 15:20:00,43.22,43.24,43.17,43.2,271752.0,32.4376,32.4527,32.4001,32.4226,271752.0
2018-11-21 15:30:00,43.2,43.24,43.12,43.19,531678.0,32.4226,32.4527,32.3626,32.4151,531678.0
2018-11-21 15:40:00,43.19,43.22,43.13,43.16,540299.0,32.4151,32.4376,32.3701,32.3926,540299.0
2018-11-21 15:50:00,43.17,43.21,43.12,43.13,1396422.0,32.4001,32.4301,32.3626,32.3701,1396422.0
2018-11-23 09:30:00,42.95,42.97,42.8,42.93,782058.0,32.235,32.25,32.1224,32.22,782058.0
2018-11-23 09:40:00,42.93,43.0,42.86,42.98,387317.0,32.22,32.2725,32.1675,32.2575,387317.0
2018-11-23 09:50:00,42.98,43.12,42.98,43.08,363919.0,32.2575,32.3626,32.2575,32.3326,363919.0
2018-11-23 10:00:00,43.07,43.1,42.98,43.0,327897.0,32.3251,32.3476,32.2575,32.2725,327897.0
2018-11-23 10:10:00,43.0,43.05,42.97,43.04,318282.0,32.2725,32.3101,32.25,32.3025,318282.0
2018-11-23 10:20:00,43.05,43.07,42.96,43.05,292881.0,32.3101,32.3251,32.2425,32.3101,292881.0
2018-11-23 10:30:00,43.05,43.26,43.04,43.24,375765.0,32.3101,32.4677,32.3025,32.4527,375765.0
2018-11-23 10:40:00,43.25,43.26,43.2,43.21,234526.0,32.4602,32.4677,32.4226,32.4301,234526.0
2018-11-23 10:50:00,43.21,43.43,43.17,43.42,356657.0,32.4301,32.5953,32.4001,32.5877,356657.0
2018-11-23 11:00:00,43.42,43.49,43.27,43.27,229558.0,32.5877,32.6403,32.4752,32.4752,229558.0
2018-11-23 11:10:00,43.27,43.45,43.24,43.44,238537.0,32.4752,32.6103,32.4527,32.6028,238537.0
2018-11-23 11:20:00,43.44,43.55,43.42,43.5,259539.0,32.6028,32.6853,32.5877,32.6478,259539.0
2018-11-23 11:30:00,43.5,43.53,43.44,43.48,266259.0,32.6478,32.6703,32.6028,32.6328,266259.0
2018-11-23 11:40:00,43.48,43.52,43.31,43.36,383696.0,32.6328,32.6628,32.5052,32.5427,383696.0
2018-11-23 11:50:00,43.36,43.36,43.18,43.19,309088.0,32.5427,32.5427,32.4076,32.4151,309088.0
2018-11-23 12:00:00,43.19,43.27,43.18,43.2,222812.0,32.4151,32.4752,32.4076,32.4226,222812.0
2018-11-23 12:10:00,43.19,43.36,43.18,43.32,366251.0,32.4151,32.5427,32.4076,32.5127,366251.0
2018-11-23 12:20:00,43.33,43.37,43.28,43.3,197110.0,32.5202,32.5502,32.4827,32.4977,197110.0
2018-11-23 12:30:00,43.3,43.36,43.23,43.35,336589.0,32.4977,32.5427,32.4451,32.5352,336589.0
2018-11-23 12:40:00,43.35,43.36,43.21,43.24,273595.0,32.5352,32.5427,32.4301,32.4527,273595.0
2018-11-23 12:50:00,43.24,43.25,43.13,43.15,520310.0,32.4527,32.4602,32.3701,32.3851,520310.0
2018-11-26 09:30:00,43.32,43.47,43.16,43.38,914025.0,32.5127,32.6253,32.3926,32.5577,914025.0
2018-11-26 09:40:00,43.38,43.49,43.31,43.33,882988.0,32.5577,32.6403,32.5052,32.5202,882988.0
2018-11-26 09:50:00,43.33,43.44,43.3,43.43,437167.0,32.5202,32.6028,32.4977,32.5953,437167.0
2018-11-26 10:00:00,43.44,43.44,43.33,43.33,422413.0,32.6028,32.6028,32.5202,32.5202,422413.0
2018-11-26 10:10:00,43.34,43.4,43.29,43.34,432412.0,32.5277,32.5727,32.4902,32.5277,432412.0
2018-11-26 10:20:00,43.34,43.4,43.29,43.33,251264.0,32.5277,32.5727,32.4902,32.5202,251264.0
2018-11-26 10:30:00,43.33,43.37,43.27,43.3,307111.0,32.5202,32.5502,32.4752,32.4977,307111.0
2018-11-26 10:40:00,43.3,43.31,43.22,43.29,308065.0,32.4977,32.5052,32.4376,32.4902,308065.0
2018-11-26 10:50:00,43.29,43.3,43.17,43.19,329338.0,32.4902,32.4977,32.4001,32.4151,329338.0
2018-11-26 11:00:00,43.19,43.2,43.01,43.02,433318.0,32.4151,32.4226,32.28,32.2875,433318.0
2018-11-26 11:10:00,43.02,43.02,42.96,43.0,427592.0,32.2875,32.2875,32.2425,32.2725,427592.0
2018-11-26 11:20:00,43.0,43.03,42.94,42.97,535580.0,32.2725,32.295,32.2275,32.25,535580.0
2018-11-26 11:30:00,42.97,43.01,42.87,42.93,617475.0,32.25,32.28,32.175,32.22,617475.0
2018-11-26 11:40:00,42.93,43.14,42.93,43.1,350940.0,32.22,32.3776,32.22,32.3476,350940.0
2018-11-26 11:50:00,43.11,43.12,43.07,43.08,302504.0,32.3551,32.3626,32.3251,32.3326,302504.0
2018-11-26 12:00:00,43.07,43.09,43.05,43.06,240972.0,32.3251,32.3401,32.3101,32.3176,240972.0
2018-11-26 12:10:00,43.07,43.08,42.96,42.96,250857.0,32.3251,32.3326,32.2425,32.2425,250857.0
2018-11-26 12:20:00,42.96,42.98,42.92,42.98,185838.0,32.2425,32.2575,32.2125,32.2575,185838.0
2018-11-26 12:30:00,42.97,42.98,42.91,42.96,254075.0,32.25,32.2575,32.205,32.2425,254075.0
2018-11-26 12:40:00,42.96,43.08,42.96,43.06,230346.0,32.2425,32.3326,32.2425,32.3176,230346.0
2018-11-26 12:50:00,43.06,43.1,43.03,43.07,139363.0,32.3176,32.3476,32.295,32.3251,139363.0
2018-11-26 13:00:00,43.06,43.07,42.97,43.01,237975.0,32.3176,32.3251,32.25,32.28,237975.0
2018-11-26 13:10:00,43.01,43.1,43.0,43.06,256782.0,32.28,32.3476,32.2725,32.3176,256782.0
2018-11-26 13:20:00,43.07,43.16,43.05,43.16,211485.0,32.3251,32.3926,32.3101,32.3926,211485.0
2018-11-26 13:30:00,43.16,43.22,43.16,43.2,157722.0,32.3926,32.4376,32.3926,32.4226,157722.0
2018-11-26 13:40:00,43.21,43.3,43.19,43.29,306890.0,32.4301,32.4977,32.4151,32.4902,306890.0
2018-11-26 13:50:00,43.29,43.31,43.24,43.25,249122.0,32.4902,32.5052,32.4527,32.4602,249122.0
2018-11-26 14:00:00,43.25,43.26,43.21,43.26,168747.0,32.4602,32.4677,32.4301,32.4677,168747.0
2018-11-26 14:10:00,43.26,43.32,43.22,43.29,203380.0,32.4677,32.5127,32.4376,32.4902,203380.0
2018-11-26 14:20:00,43.28,43.4,43.28,43.37,224145.0,32.4827,32.5727,32.4827,32.5502,224145.0
2018-11-26 14:30:00,43.37,43.43,43.35,43.4,200729.0,32.5502,32.5953,32.5352,32.5727,200729.0
2018-11-26 14:40:00,43.4,43.43,43.35,43.4,203731.0,32.5727,32.5953,32.5352,32.5727,203731.0
2018-11-26 14:50:00,43.4,43.42,43.37,43.41,199630.0,32.5727,32.5877,32.5502,32.5802,199630.0
2018-11-26 15:00:00,43.42,43.43,43.36,43.38,368665.0,32.5877,32.5953,32.5427,32.5577,368665.0
2018-11-26 15:10:00,43.37,43.41,43.33,43.39,263986.0,32.5502,32.5802,32.5202,32.5652,263986.0
2018-11-26 15:20:00,43.39,43.41,43.34,43.34,235830.0,32.5652,32.5802,32.5277,32.5277,235830.0
2018-11-26 15:30:00,43.34,43.44,43.33,43.41,493693.0,32.5277,32.6028,32.5202,32.5802,493693.0
2018-11-26 15:40:00,43.41,43.47,43.39,43.41,531446.0,32.5802,32.6253,32.5652,32.5802,531446.0
2018-11-26 15:50:00,43.41,43.43,43.34,43.35,793114.0,32.5802,32.5953,32.5277,32.5352,793114.0
2018-11-27 09:30:00,43.2,43.33,42.97,43.22,821879.0,32.4226,32.5202,32.25,32.4376,821879.0
2018-11-27 09:40:00,43.22,43.34,43.17,43.33,398729.0,32.4376,32.5277,32.4001,32.5202,398729.0
2018-11-27 09:50:00,43.33,43.34,43.13,43.26,349176.0,32.5202,32.5277,32.3701,32.4677,349176.0
2018-11-27 10:00:00,43.26,43.37,43.13,43.36,369329.0,32.4677,32.5502,32.3701,32.5427,369329.0
2018-11-27 10:10:00,43.36,43.54,43.36,43.48,379306.0,32.5427,32.6778,32.5427,32.6328,379306.0
2018-11-27 10:20:00,43.48,43.5,43.36,43.36,252286.0,32.6328,32.6478,32.5427,32.5427,252286.0
2018-11-27 10:30:00,43.36,43.44,43.36,43.37,252910.0,32.5427,32.6028,32.5427,32.5502,252910.0
2018-11-27 10:40:00,43.36,43.51,43.35,43.48,251606.0,32.5427,32.6553,32.5352,32.6328,251606.0
2018-11-27 10:50:00,43.47,43.62,43.46,43.51,331939.0,32.6253,32.7379,32.6178,32.6553,331939.0
2018-11-27 11:00:00,43.5,43.52,43.44,43.51,371570.0,32.6478,32.6628,32.6028,32.6553,371570.0
2018-11-27 11:10:00,43.52,43.53,43.38,43.46,189812.0,32.6628,32.6703,32.5577,32.6178,189812.0
2018-11-27 11:20:00,43.47,43.56,43.45,43.49,217384.0,32.6253,32.6928,32.6103,32.6403,217384.0
2018-11-27 11:30:00,43.5,43.57,43.49,43.57,248598.0,32.6478,32.7003,32.6403,32.7003,248598.0
2018-11-27 11:40:00,43.57,43.59,43.43,43.51,269198.0,32.7003,32.7153,32.5953,32.6553,269198.0
2018-11-27 11:50:00,43.5,43.65,43.5,43.6,195069.0,32.6478,32.7604,32.6478,32.7228,195069.0
2018-11-27 12:00:00,43.6,43.61,43.55,43.56,245891.0,32.7228,32.7303,32.6853,32.6928,245891.0
2018-11-27 12:10:00,43.56,43.61,43.56,43.59,199105.0,32.6928,32.7303,32.6928,32.7153,199105.0
2018-11-27 12:20:00,43.59,43.65,43.48,43.51,188287.0,32.7153,32.7604,32.6328,32.6553,188287.0
2018-11-27 12:30:00,43.51,43.6,43.46,43.6,213568.0,32.6553,32.7228,32.6178,32.7228,213568.0
2018-11-27 12:40:00,43.6,43.7,43.59,43.65,251232.0,32.7228,32.7979,32.7153,32.7604,251232.0
2018-11-27 12:50:00,43.66,43.66,43.57,43.61,238824.0,32.7679,32.7679,32.7003,32.7303,238824.0
2018-11-27 13:00:00,43.61,43.65,43.59,43.63,209136.0,32.7303,32.7604,32.7153,32.7454,209136.0
2018-11-27 13:10:00,43.62,43.75,43.59,43.66,403551.0,32.7379,32.8354,32.7153,32.7679,403551.0
2018-11-27 13:20:00,43.66,43.69,43.57,43.58,188647.0,32.7679,32.7904,32.7003,32.7078,188647.0
2018-11-27 13:30:00,43.59,43.83,43.58,43.8,433688.0,32.7153,32.8955,32.7078,32.8729,433688.0
2018-11-27 13:40:00,43.8,43.82,43.74,43.76,276976.0,32.8729,32.888,32.8279,32.8429,276976.0
2018-11-27 13:50:00,43.77,43.78,43.7,43.78,186168.0,32.8504,32.8579,32.7979,32.8579,186168.0
2018-11-27 14:00:00,43.78,43.82,43.74,43.75,246504.0,32.8579,32.888,32.8279,32.8354,246504.0
2018-11-27 14:10:00,43.76,43.82,43.74,43.77,268893.0,32.8429,32.888,32.8279,32.8504,268893.0
2018-11-27 14:20:00,43.78,43.85,43.77,43.84,302287.0,32.8579,32.9105,32.8504,32.903,302287.0
2018-11-27 14:30:00,43.84,43.9,43.82,43.84,289029.0,32.903,32.948,32.888,32.903,289029.0
2018-11-27 14:40:00,43.84,43.9,43.8,43.89,289975.0,32.903,32.948,32.8729,32.9405,289975.0
2018-11-27 14:50:00,43.89,43.9,43.8,43.83,300012.0,32.9405,32.948,32.8729,32.8955,300012.0
2018-11-27 15:00:00,43.82,43.89,43.79,43.86,372497.0,32.888,32.9405,32.8654,32.918,372497.0
2018-11-27 15:10:00,43.86,43.92,43.83,43.84,355690.0,32.918,32.963,32.8955,32.903,355690.0
2018-11-27 15:20:00,43.85,43.9,43.83,43.86,377175.0,32.9105,32.948,32.8955,32.918,377175.0
2018-11-27 15:30:00,43.86,43.95,43.82,43.93,447613.0,32.918,32.9855,32.888,32.9705,447613.0
2018-11-27 15:40:00,43.93,44.05,43.92,44.05,811023.0,32.9705,33.0606,32.963,33.0606,811023.0
2018-11-27 15:50:00,44.05,44.15,44.02,44.11,2807249.0,33.0606,33.1356,33.0381,33.1056,2807249.0
2018-11-28 09:30:00,44.29,44.42,44.19,44.27,721458.0,33.2407,33.3383,33.1656,33.2257,721458.0
2018-11-28 09:40:00,44.28,44.32,44.17,44.28,226593.0,33.2332,33.2632,33.1506,33.2332,226593.0
2018-11-28 09:50:00,44.27,44.42,44.19,44.21,341906.0,33.2257,33.3383,33.1656,33.1807,341906.0
2018-11-28 10:00:00,44.21,44.31,44.21,44.26,377660.0,33.1807,33.2557,33.1807,33.2182,377660.0
2018-11-28 10:10:00,44.27,44.27,44.11,44.15,414585.0,33.2257,33.2257,33.1056,33.1356,414585.0
2018-11-28 10:20:00,44.15,44.25,44.1,44.22,378820.0,33.1356,33.2107,33.0981,33.1882,378820.0
2018-11-28 10:30:00,44.22,44.37,44.21,44.36,312939.0,33.1882,33.3007,33.1807,33.2932,312939.0
2018-11-28 10:40:00,44.35,44.43,44.3,44.41,241135.0,33.2857,33.3458,33.2482,33.3308,241135.0
2018-11-28 10:50:00,44.4,44.46,44.36,44.44,275401.0,33.3233,33.3683,33.2932,33.3533,275401.0
2018-11-28 11:00:00,44.43,44.49,44.41,44.41,361986.0,33.3458,33.3908,33.3308,33.3308,361986.0
2018-11-28 11:10:00,44.41,44.41,44.31,44.34,263440.0,33.3308,33.3308,33.2557,33.2782,263440.0
2018-11-28 11:20:00,44.35,44.38,44.27,44.3,265935.0,33.2857,33.3082,33.2257,33.2482,265935.0
2018-11-28 11:30:00,44.3,44.33,44.26,44.28,218793.0,33.2482,33.2707,33.2182,33.2332,218793.0
2018-11-28 11:40:00,44.28,44.33,44.25,44.33,167606.0,33.2332,33.2707,33.2107,33.2707,167606.0
2018-11-28 11:50:00,44.33,44.42,44.31,44.4,228064.0,33.2707,33.3383,33.2557,33.3233,228064.0
2018-11-28 12:00:00,44.41,44.72,44.4,44.69,918352.0,33.3308,33.5634,33.3233,33.5409,918352.0
2018-11-28 12:10:00,44.69,44.7,44.54,44.62,458350.0,33.5409,33.5484,33.4283,33.4884,458350.0
2018-11-28 12:20:00,44.62,44.68,44.57,44.58,227259.0,33.4884,33.5334,33.4508,33.4584,227259.0
2018-11-28 12:30:00,44.58,44.63,44.51,44.62,313750.0,33.4584,33.4959,33.4058,33.4884,313750.0
2018-11-28 12:40:00,44.62,44.69,44.55,44.64,233144.0,33.4884,33.5409,33.4358,33.5034,233144.0
2018-11-28 12:50:00,44.64,44.7,44.62,44.63,298810.0,33.5034,33.5484,33.4884,33.4959,298810.0
2018-11-28 13:00:00,44.63,44.66,44.52,44.55,319107.0,33.4959,33.5184,33.4133,33.4358,319107.0
2018-11-28 13:10:00,44.55,44.62,44.51,44.59,189518.0,33.4358,33.4884,33.4058,33.4659,189518.0
2018-11-28 13:20:00,44.59,44.63,44.53,44.58,220337.0,33.4659,33.4959,33.4208,33.4584,220337.0
2018-11-28 13:30:00,44.58,44.74,44.56,44.73,239706.0,33.4584,33.5784,33.4433,33.5709,239706.0
2018-11-28 13:40:00,44.73,44.8,44.7,44.77,219203.0,33.5709,33.6235,33.5484,33.601,219203.0
2018-11-28 13:50:00,44.77,44.79,44.71,44.74,226703.0,33.601,33.616,33.5559,33.5784,226703.0
2018-11-28 14:00:00,44.74,44.8,44.69,44.79,230889.0,33.5784,33.6235,33.5409,33.616,230889.0
2018-11-28 14:10:00,44.78,44.87,44.77,44.84,320744.0,33.6085,33.676,33.601,33.6535,320744.0
2018-11-28 14:20:00,44.84,44.89,44.78,44.79,294088.0,33.6535,33.691,33.6085,33.616,294088.0
2018-11-28 14:30:00,44.8,44.81,44.72,44.75,294208.0,33.6235,33.631,33.5634,33.5859,294208.0
2018-11-28 14:40:00,44.75,44.86,44.72,44.82,311930.0,33.5859,33.6685,33.5634,33.6385,311930.0
2018-11-28 14:50:00,44.81,44.84,44.77,44.79,228434.0,33.631,33.6535,33.601,33.616,228434.0
2018-11-28 15:00:00,44.79,44.82,44.72,44.78,336938.0,33.616,33.6385,33.5634,33.6085,336938.0
2018-11-28 15:10:00,44.77,44.82,44.75,44.77,311959.0,33.601,33.6385,33.5859,33.601,311959.0
2018-11-28 15:20:00,44.77,44.83,44.76,44.79,368879.0,33.601,33.646,33.5934,33.616,368879.0
2018-11-28 15:30:00,44.8,44.81,44.74,44.79,596138.0,33.6235,33.631,33.5784,33.616,596138.0
2018-11-28 15:40:00,44.79,44.84,44.73,44.83,780334.0,33.616,33.6535,33.5709,33.646,780334.0
2018-11-28 15:50:00,44.82,44.92,44.82,44.9,1499442.0,33.6385,33.7135,33.6385,33.6985,1499442.0
2018-11-29 09:30:00,44.76,45.28,44.7,45.16,1683152.0,33.5934,33.9837,33.5484,33.8937,1683152.0
2018-11-29 09:40:00,45.16,45.17,44.99,45.1,346692.0,33.8937,33.9012,33.7661,33.8486,346692.0
2018-11-29 09:50:00,45.09,45.1,44.96,45.03,406873.0,33.8411,33.8486,33.7436,33.7961,406873.0
2018-11-29 10:00:00,45.03,45.11,44.99,45.09,396569.0,33.7961,33.8561,33.7661,33.8411,396569.0
2018-11-29 10:10:00,45.09,45.19,45.08,45.14,378766.0,33.8411,33.9162,33.8336,33.8786,378766.0
2018-11-29 10:20:00,45.14,45.17,45.06,45.08,323878.0,33.8786,33.9012,33.8186,33.8336,323878.0
2018-11-29 10:30:00,45.08,45.21,45.07,45.11,620737.0,33.8336,33.9312,33.8261,33.8561,620737.0
2018-11-29 10:40:00,45.12,45.14,45.04,45.11,313514.0,33.8636,33.8786,33.8036,33.8561,313514.0
2018-11-29 10:50:00,45.12,45.25,45.12,45.16,344790.0,33.8636,33.9612,33.8636,33.8937,344790.0
2018-11-29 11:00:00,45.16,45.19,45.09,45.13,599331.0,33.8937,33.9162,33.8411,33.8711,599331.0
2018-11-29 11:10:00,45.12,45.12,45.04,45.09,349492.0,33.8636,33.8636,33.8036,33.8411,349492.0
2018-11-29 11:20:00,45.09,45.21,45.04,45.12,549735.0,33.8411,33.9312,33.8036,33.8636,549735.0
2018-11-29 11:30:00,45.12,45.15,45.06,45.15,317480.0,33.8636,33.8862,33.8186,33.8862,317480.0
2018-11-29 11:40:00,45.14,45.16,45.09,45.13,233205.0,33.8786,33.8937,33.8411,33.8711,233205.0
2018-11-29 11:50:00,45.14,45.3,45.13,45.29,403415.0,33.8786,33.9987,33.8711,33.9912,403415.0
2018-11-29 12:00:00,45.29,45.29,45.22,45.23,380866.0,33.9912,33.9912,33.9387,33.9462,380866.0
2018-11-29 12:10:00,45.24,45.28,45.16,45.26,430570.0,33.9537,33.9837,33.8937,33.9687,430570.0
2018-11-29 12:20:00,45.26,45.26,45.21,45.22,254261.0,33.9687,33.9687,33.9312,33.9387,254261.0
2018-11-29 12:30:00,45.22,45.27,45.2,45.24,362661.0,33.9387,33.9762,33.9237,33.9537,362661.0
2018-11-29 12:40:00,45.25,45.3,45.24,45.25,369333.0,33.9612,33.9987,33.9537,33.9612,369333.0
2018-11-29 12:50:00,45.25,45.28,45.22,45.23,441006.0,33.9612,33.9837,33.9387,33.9462,441006.0
2018-11-29 13:00:00,45.23,45.3,45.21,45.3,302271.0,33.9462,33.9987,33.9312,33.9987,302271.0
2018-11-29 13:10:00,45.3,45.32,45.24,45.32,251657.0,33.9987,34.0137,33.9537,34.0137,251657.0
2018-11-29 13:20:00,45.32,45.44,45.31,45.43,386352.0,34.0137,34.1038,34.0062,34.0963,386352.0
2018-11-29 13:30:00,45.43,45.52,45.38,45.4,664411.0,34.0963,34.1638,34.0588,34.0738,664411.0
2018-11-29 13:40:00,45.4,45.49,45.38,45.47,398623.0,34.0738,34.1413,34.0588,34.1263,398623.0
2018-11-29 13:50:00,45.48,45.49,45.42,45.46,394219.0,34.1338,34.1413,34.0888,34.1188,394219.0
2018-11-29 14:00:00,45.45,45.46,45.36,45.36,380198.0,34.1113,34.1188,34.0438,34.0438,380198.0
2018-11-29 14:10:00,45.36,45.47,45.34,45.46,445994.0,34.0438,34.1263,34.0288,34.1188,445994.0
2018-11-29 14:20:00,45.46,45.53,45.46,45.48,271912.0,34.1188,34.1714,34.1188,34.1338,271912.0
2018-11-29 14:30:00,45.47,45.51,45.44,45.51,275835.0,34.1263,34.1563,34.1038,34.1563,275835.0
2018-11-29 14:40:00,45.51,45.62,45.5,45.59,555490.0,34.1563,34.2389,34.1488,34.2164,555490.0
2018-11-29 14:50:00,45.59,45.73,45.55,45.72,996805.0,34.2164,34.3215,34.1864,34.314,996805.0
2018-11-29 15:00:00,45.72,45.8,45.72,45.79,1080020.0,34.314,34.374,34.314,34.3665,1080020.0
2018-11-29 15:10:00,45.79,45.83,45.72,45.77,612798.0,34.3665,34.3965,34.314,34.3515,612798.0
2018-11-29 15:20:00,45.77,45.82,45.68,45.69,654233.0,34.3515,34.389,34.2839,34.2914,654233.0
2018-11-29 15:30:00,45.68,45.81,45.65,45.73,823641.0,34.2839,34.3815,34.2614,34.3215,823641.0
2018-11-29 15:40:00,45.73,45.77,45.58,45.59,800062.0,34.3215,34.3515,34.2089,34.2164,800062.0
2018-11-29 15:50:00,45.6,45.62,45.5,45.51,1931083.0,34.2239,34.2389,34.1488,34.1563,1931083.0
2018-11-30 09:30:00,45.23,45.75,45.23,45.74,1150736.0,33.9462,34.3365,33.9462,34.329,1150736.0
2018-11-30 09:40:00,45.74,45.79,45.58,45.77,542687.0,34.329,34.3665,34.2089,34.3515,542687.0
2018-11-30 09:50:00,45.76,45.94,45.72,45.91,598760.0,34.344,34.4791,34.314,34.4566,598760.0
2018-11-30 10:00:00,45.91,46.03,45.77,45.78,1002475.0,34.4566,34.5466,34.3515,34.359,1002475.0
2018-11-30 10:10:00,45.78,45.87,45.77,45.83,499365.0,34.359,34.4265,34.3515,34.3965,499365.0
2018-11-30 10:20:00,45.83,45.97,45.78,45.95,1190650.0,34.3965,34.5016,34.359,34.4866,1190650.0
2018-11-30 10:30:00,45.95,46.02,45.82,45.97,649708.0,34.4866,34.5391,34.389,34.5016,649708.0
2018-11-30 10:40:00,45.98,46.07,45.96,45.96,640341.0,34.5091,34.5766,34.4941,34.4941,640341.0
2018-11-30 10:50:00,45.96,45.97,45.85,45.85,499885.0,34.4941,34.5016,34.4115,34.4115,499885.0
2018-11-30 11:00:00,45.86,45.87,45.79,45.8,433209.0,34.419,34.4265,34.3665,34.374,433209.0
2018-11-30 11:10:00,45.79,45.81,45.57,45.63,427957.0,34.3665,34.3815,34.2014,34.2464,427957.0
2018-11-30 11:20:00,45.63,45.66,45.57,45.61,331419.0,34.2464,34.2689,34.2014,34.2314,331419.0
2018-11-30 11:30:00,45.6,45.6,45.43,45.53,629471.0,34.2239,34.2239,34.0963,34.1714,629471.0
2018-11-30 11:40:00,45.52,45.65,45.52,45.65,457084.0,34.1638,34.2614,34.1638,34.2614,457084.0
2018-11-30 11:50:00,45.66,45.75,45.64,45.72,389729.0,34.2689,34.3365,34.2539,34.314,389729.0
2018-11-30 12:00:00,45.71,45.83,45.69,45.83,383058.0,34.3064,34.3965,34.2914,34.3965,383058.0
2018-11-30 12:10:00,45.82,45.83,45.74,45.79,337565.0,34.389,34.3965,34.329,34.3665,337565.0
2018-11-30 12:20:00,45.79,45.81,45.78,45.79,318127.0,34.3665,34.3815,34.359,34.3665,318127.0
2018-11-30 12:30:00,45.79,45.81,45.75,45.78,386061.0,34.3665,34.3815,34.3365,34.359,386061.0
2018-11-30 12:40:00,45.78,45.81,45.77,45.81,385319.0,34.359,34.3815,34.3515,34.3815,385319.0
2018-11-30 12:50:00,45.8,45.81,45.72,45.78,349096.0,34.374,34.3815,34.314,34.359,349096.0
2018-11-30 13:00:00,45.79,45.81,45.77,45.79,254927.0,34.3665,34.3815,34.3515,34.3665,254927.0
2018-11-30 13:10:00,45.79,45.86,45.79,45.86,253140.0,34.3665,34.419,34.3665,34.419,253140.0
2018-11-30 13:20:00,45.86,45.95,45.85,45.91,224797.0,34.419,34.4866,34.4115,34.4566,224797.0
2018-11-30 13:30:00,45.91,46.0,45.88,45.99,1017171.0,34.4566,34.5241,34.434,34.5166,1017171.0
2018-11-30 13:40:00,45.99,46.06,45.97,46.05,377024.0,34.5166,34.5691,34.5016,34.5616,377024.0
2018-11-30 13:50:00,46.06,46.12,46.04,46.1,334445.0,34.5691,34.6142,34.5541,34.5992,334445.0
2018-11-30 14:00:00,46.1,46.12,46.03,46.04,394593.0,34.5992,34.6142,34.5466,34.5541,394593.0
2018-11-30 14:10:00,46.04,46.12,46.03,46.05,417215.0,34.5541,34.6142,34.5466,34.5616,417215.0
2018-11-30 14:20:00,46.05,46.12,46.02,46.11,417695.0,34.5616,34.6142,34.5391,34.6067,417695.0
2018-11-30 14:30:00,46.11,46.12,45.92,45.97,460981.0,34.6067,34.6142,34.4641,34.5016,460981.0
2018-11-30 14:40:00,45.97,46.05,45.95,46.05,296520.0,34.5016,34.5616,34.4866,34.5616,296520.0
2018-11-30 14:50:00,46.05,46.16,46.04,46.15,474966.0,34.5616,34.6442,34.5541,34.6367,474966.0
2018-11-30 15:00:00,46.15,46.2,46.12,46.19,388604.0,34.6367,34.6742,34.6142,34.6667,388604.0
2018-11-30 15:10:00,46.19,46.21,46.15,46.19,455819.0,34.6667,34.6817,34.6367,34.6667,455819.0
2018-11-30 15:20:00,46.19,46.26,46.16,46.17,560772.0,34.6667,34.7192,34.6442,34.6517,560772.0
2018-11-30 15:30:00,46.17,46.18,46.08,46.15,880579.0,34.6517,34.6592,34.5841,34.6367,880579.0
2018-11-30 15:40:00,46.15,46.19,46.08,46.1,812664.0,34.6367,34.6667,34.5841,34.5992,812664.0
2018-11-30 15:50:00,46.1,46.26,46.06,46.21,3308402.0,34.5992,34.7192,34.5691,34.6817,3308402.0
2018-12-03 09:30:00,46.38,46.38,46.18,46.3,1769799.0,34.8093,34.8093,34.6592,34.7493,1769799.0
2018-12-03 09:40:00,46.3,46.3,45.9,45.95,1475750.0,34.7493,34.7493,34.449,34.4866,1475750.0
2018-12-03 09:50:00,45.96,46.17,45.94,46.11,1023401.0,34.4941,34.6517,34.4791,34.6067,1023401.0
2018-12-03 10:00:00,46.12,46.18,45.9,45.94,644091.0,34.6142,34.6592,34.449,34.4791,644091.0
2018-12-03 10:10:00,45.93,45.93,45.77,45.87,639509.0,34.4716,34.4716,34.3515,34.4265,639509.0
2018-12-03 10:20:00,45.87,46.12,45.87,46.05,750188.0,34.4265,34.6142,34.4265,34.5616,750188.0
2018-12-03 10:30:00,46.06,46.14,45.97,46.1,367072.0,34.5691,34.6292,34.5016,34.5992,367072.0
2018-12-03 10:40:00,46.1,46.15,46.07,46.08,377908.0,34.5992,34.6367,34.5766,34.5841,377908.0
2018-12-03 10:50:00,46.08,46.12,46.01,46.05,424740.0,34.5841,34.6142,34.5316,34.5616,424740.0
2018-12-03 11:00:00,46.06,46.12,46.03,46.04,463582.0,34.5691,34.6142,34.5466,34.5541,463582.0
2018-12-03 11:10:00,46.05,46.11,46.0,46.1,355962.0,34.5616,34.6067,34.5241,34.5992,355962.0
2018-12-03 11:20:00,46.1,46.11,45.94,46.0,507299.0,34.5992,34.6067,34.4791,34.5241,507299.0
2018-12-03 11:30:00,46.01,46.07,45.99,46.01,293444.0,34.5316,34.5766,34.5166,34.5316,293444.0
2018-12-03 11:40:00,46.01,46.02,45.93,46.0,297611.0,34.5316,34.5391,34.4716,34.5241,297611.0
2018-12-03 11:50:00,45.99,46.06,45.97,46.06,499609.0,34.5166,34.5691,34.5016,34.5691,499609.0
2018-12-03 12:00:00,46.06,46.17,46.05,46.11,413215.0,34.5691,34.6517,34.5616,34.6067,413215.0
2018-12-03 12:10:00,46.12,46.12,46.01,46.01,300256.0,34.6142,34.6142,34.5316,34.5316,300256.0
2018-12-03 12:20:00,46.02,46.12,45.97,46.1,303957.0,34.5391,34.6142,34.5016,34.5992,303957.0
2018-12-03 12:30:00,46.09,46.14,46.09,46.12,234350.0,34.5916,34.6292,34.5916,34.6142,234350.0
2018-12-03 12:40:00,46.12,46.13,46.02,46.03,197618.0,34.6142,34.6217,34.5391,34.5466,197618.0
2018-12-03 12:50:00,46.04,46.06,46.0,46.0,290419.0,34.5541,34.5691,34.5241,34.5241,290419.0
2018-12-03 13:00:00,46.01,46.02,45.96,45.99,266509.0,34.5316,34.5391,34.4941,34.5166,266509.0
2018-12-03 13:10:00,45.99,46.08,45.98,46.0,475995.0,34.5166,34.5841,34.5091,34.5241,475995.0
2018-12-03 13:20:00,46.01,46.13,46.0,46.07,200092.0,34.5316,34.6217,34.5241,34.5766,200092.0
2018-12-03 13:30:00,46.08,46.08,46.0,46.01,189356.0,34.5841,34.5841,34.5241,34.5316,189356.0
2018-12-03 13:40:00,46.01,46.03,45.96,45.96,187674.0,34.5316,34.5466,34.4941,34.4941,187674.0
2018-12-03 13:50:00,45.97,45.99,45.91,45.95,180772.0,34.5016,34.5166,34.4566,34.4866,180772.0
2018-12-03 14:00:00,45.96,45.99,45.87,45.91,263875.0,34.4941,34.5166,34.4265,34.4566,263875.0
2018-12-03 14:10:00,45.91,45.94,45.86,45.89,643795.0,34.4566,34.4791,34.419,34.4415,643795.0
2018-12-03 14:20:00,45.88,45.96,45.88,45.9,340518.0,34.434,34.4941,34.434,34.449,340518.0
2018-12-03 14:30:00,45.9,45.91,45.83,45.85,320706.0,34.449,34.4566,34.3965,34.4115,320706.0
2018-12-03 14:40:00,45.86,45.86,45.81,45.84,312053.0,34.419,34.419,34.3815,34.404,312053.0
2018-12-03 14:50:00,45.84,45.87,45.76,45.83,407834.0,34.404,34.4265,34.344,34.3965,407834.0
2018-12-03 15:00:00,45.83,45.95,45.81,45.92,375210.0,34.3965,34.4866,34.3815,34.4641,375210.0
2018-12-03 15:10:00,45.92,46.04,45.92,46.03,448878.0,34.4641,34.5541,34.4641,34.5466,448878.0
2018-12-03 15:20:00,46.03,46.07,45.96,45.98,516653.0,34.5466,34.5766,34.4941,34.5091,516653.0
2018-12-03 15:30:00,45.99,46.08,45.95,46.05,631766.0,34.5166,34.5841,34.4866,34.5616,631766.0
2018-12-03 15:40:00,46.05,46.05,45.98,45.98,706232.0,34.5616,34.5616,34.5091,34.5091,706232.0
2018-12-03 15:50:00,45.99,46.01,45.93,46.0,1636723.0,34.5166,34.5316,34.4716,34.5241,1636723.0
2018-12-04 09:30:00,46.23,46.35,46.13,46.35,1088106.0,34.6967,34.7868,34.6217,34.7868,1088106.0
2018-12-04 09:40:00,46.35,46.46,46.29,46.39,535678.0,34.7868,34.8693,34.7417,34.8168,535678.0
2018-12-04 09:50:00,46.39,46.45,46.26,46.29,404590.0,34.8168,34.8618,34.7192,34.7417,404590.0
2018-12-04 10:00:00,46.29,46.38,46.28,46.32,348645.0,34.7417,34.8093,34.7342,34.7643,348645.0
2018-12-04 10:10:00,46.33,46.39,46.29,46.36,436500.0,34.7718,34.8168,34.7417,34.7943,436500.0
2018-12-04 10:20:00,46.36,46.42,46.33,46.41,680315.0,34.7943,34.8393,34.7718,34.8318,680315.0
2018-12-04 10:30:00,46.42,46.46,46.33,46.35,428181.0,34.8393,34.8693,34.7718,34.7868,428181.0
2018-12-04 10:40:00,46.36,46.39,46.29,46.32,264179.0,34.7943,34.8168,34.7417,34.7643,264179.0
2018-12-04 10:50:00,46.32,46.33,46.28,46.28,265915.0,34.7643,34.7718,34.7342,34.7342,265915.0
2018-12-04 11:00:00,46.28,46.31,46.21,46.29,526831.0,34.7342,34.7568,34.6817,34.7417,526831.0
2018-12-04 11:10:00,46.29,46.29,46.16,46.19,473933.0,34.7417,34.7417,34.6442,34.6667,473933.0
2018-12-04 11:20:00,46.19,46.35,46.19,46.27,372803.0,34.6667,34.7868,34.6667,34.7267,372803.0
2018-12-04 11:30:00,46.27,46.41,46.26,46.4,367116.0,34.7267,34.8318,34.7192,34.8243,367116.0
2018-12-04 11:40:00,46.4,46.47,46.33,46.4,354694.0,34.8243,34.8768,34.7718,34.8243,354694.0
2018-12-04 11:50:00,46.39,46.4,46.24,46.26,358903.0,34.8168,34.8243,34.7042,34.7192,358903.0
2018-12-04 12:00:00,46.26,46.27,45.92,46.03,611642.0,34.7192,34.7267,34.4641,34.5466,611642.0
2018-12-04 12:10:00,46.02,46.04,45.85,45.89,448331.0,34.5391,34.5541,34.4115,34.4415,448331.0
2018-12-04 12:20:00,45.89,45.9,45.76,45.77,497897.0,34.4415,34.449,34.344,34.3515,497897.0
2018-12-04 12:30:00,45.77,45.79,45.57,45.72,568419.0,34.3515,34.3665,34.2014,34.314,568419.0
2018-12-04 12:40:00,45.73,45.82,45.72,45.74,362776.0,34.3215,34.389,34.314,34.329,362776.0
2018-12-04 12:50:00,45.74,45.77,45.68,45.71,345370.0,34.329,34.3515,34.2839,34.3064,345370.0
2018-12-04 13:00:00,45.71,45.77,45.65,45.68,243154.0,34.3064,34.3515,34.2614,34.2839,243154.0
2018-12-04 13:10:00,45.68,45.72,45.59,45.63,299282.0,34.2839,34.314,34.2164,34.2464,299282.0
2018-12-04 13:20:00,45.63,45.66,45.42,45.5,349780.0,34.2464,34.2689,34.0888,34.1488,349780.0
2018-12-04 13:30:00,45.5,45.54,45.33,45.39,375436.0,34.1488,34.1789,34.0212,34.0663,375436.0
2018-12-04 13:40:00,45.39,45.51,45.31,45.44,513110.0,34.0663,34.1563,34.0062,34.1038,513110.0
2018-12-04 13:50:00,45.44,45.55,45.36,45.5,345988.0,34.1038,34.1864,34.0438,34.1488,345988.0
2018-12-04 14:00:00,45.5,45.51,45.38,45.46,415058.0,34.1488,34.1563,34.0588,34.1188,415058.0
2018-12-04 14:10:00,45.46,45.51,45.41,45.47,348784.0,34.1188,34.1563,34.0813,34.1263,348784.0
2018-12-04 14:20:00,45.47,45.48,45.33,45.37,302191.0,34.1263,34.1338,34.0212,34.0513,302191.0
2018-12-04 14:30:00,45.37,45.47,45.36,45.42,504071.0,34.0513,34.1263,34.0438,34.0888,504071.0
2018-12-04 14:40:00,45.42,45.54,45.41,45.53,430686.0,34.0888,34.1789,34.0813,34.1714,430686.0
2018-12-04 14:50:00,45.52,45.54,45.36,45.39,305931.0,34.1638,34.1789,34.0438,34.0663,305931.0
2018-12-04 15:00:00,45.38,45.39,45.25,45.28,371368.0,34.0588,34.0663,33.9612,33.9837,371368.0
2018-12-04 15:10:00,45.28,45.38,45.22,45.28,428574.0,33.9837,34.0588,33.9387,33.9837,428574.0
2018-12-04 15:20:00,45.28,45.34,45.16,45.2,485412.0,33.9837,34.0288,33.8937,33.9237,485412.0
2018-12-04 15:30:00,45.2,45.33,45.18,45.21,757995.0,33.9237,34.0212,33.9087,33.9312,757995.0
2018-12-04 15:40:00,45.21,45.28,45.13,45.28,928417.0,33.9312,33.9837,33.8711,33.9837,928417.0
2018-12-04 15:50:00,45.27,45.3,45.11,45.17,2065903.0,33.9762,33.9987,33.8561,33.9012,2065903.0
2018-12-06 09:30:00,44.61,44.68,44.4,44.64,1281188.0,33.4809,33.5334,33.3233,33.5034,1281188.0
2018-12-06 09:40:00,44.65,44.73,44.62,44.65,940497.0,33.5109,33.5709,33.4884,33.5109,940497.0
2018-12-06 09:50:00,44.64,44.64,44.4,44.41,824602.0,33.5034,33.5034,33.3233,33.3308,824602.0
2018-12-06 10:00:00,44.41,44.48,44.31,44.48,711521.0,33.3308,33.3833,33.2557,33.3833,711521.0
2018-12-06 10:10:00,44.48,44.48,44.24,44.25,797832.0,33.3833,33.3833,33.2032,33.2107,797832.0
2018-12-06 10:20:00,44.24,44.38,44.12,44.37,672204.0,33.2032,33.3082,33.1131,33.3007,672204.0
2018-12-06 10:30:00,44.37,44.45,44.24,44.3,720589.0,33.3007,33.3608,33.2032,33.2482,720589.0
2018-12-06 10:40:00,44.31,44.35,44.08,44.14,550557.0,33.2557,33.2857,33.0831,33.1281,550557.0
2018-12-06 10:50:00,44.13,44.15,43.86,43.87,783227.0,33.1206,33.1356,32.918,32.9255,783227.0
2018-12-06 11:00:00,43.86,44.08,43.84,43.94,526416.0,32.918,33.0831,32.903,32.978,526416.0
2018-12-06 11:10:00,43.94,43.96,43.81,43.88,462243.0,32.978,32.993,32.8805,32.933,462243.0
2018-12-06 11:20:00,43.89,43.89,43.61,43.71,606494.0,32.9405,32.9405,32.7303,32.8054,606494.0
2018-12-06 11:30:00,43.71,43.89,43.65,43.82,630606.0,32.8054,32.9405,32.7604,32.888,630606.0
2018-12-06 11:40:00,43.81,43.9,43.71,43.88,434508.0,32.8805,32.948,32.8054,32.933,434508.0
2018-12-06 11:50:00,43.89,43.98,43.84,43.97,470452.0,32.9405,33.008,32.903,33.0005,470452.0
2018-12-06 12:00:00,43.97,44.1,43.89,43.94,706707.0,33.0005,33.0981,32.9405,32.978,706707.0
2018-12-06 12:10:00,43.94,44.09,43.9,44.01,498433.0,32.978,33.0906,32.948,33.0306,498433.0
2018-12-06 12:20:00,44.02,44.2,44.0,44.19,351717.0,33.0381,33.1732,33.0231,33.1656,351717.0
2018-12-06 12:30:00,44.19,44.24,44.13,44.18,324576.0,33.1656,33.2032,33.1206,33.1581,324576.0
2018-12-06 12:40:00,44.18,44.37,44.17,44.32,302702.0,33.1581,33.3007,33.1506,33.2632,302702.0
2018-12-06 12:50:00,44.31,44.39,44.26,44.32,410712.0,33.2557,33.3158,33.2182,33.2632,410712.0
2018-12-06 13:00:00,44.32,44.34,44.11,44.14,291545.0,33.2632,33.2782,33.1056,33.1281,291545.0
2018-12-06 13:10:00,44.14,44.25,44.13,44.16,328448.0,33.1281,33.2107,33.1206,33.1431,328448.0
2018-12-06 13:20:00,44.16,44.27,44.12,44.16,302645.0,33.1431,33.2257,33.1131,33.1431,302645.0
2018-12-06 13:30:00,44.15,44.16,44.0,44.05,294327.0,33.1356,33.1431,33.0231,33.0606,294327.0
2018-12-06 13:40:00,44.05,44.24,44.05,44.23,288298.0,33.0606,33.2032,33.0606,33.1957,288298.0
2018-12-06 13:50:00,44.23,44.39,44.2,44.38,335029.0,33.1957,33.3158,33.1732,33.3082,335029.0
2018-12-06 14:00:00,44.38,44.48,44.35,44.38,590591.0,33.3082,33.3833,33.2857,33.3082,590591.0
2018-12-06 14:10:00,44.38,44.38,44.17,44.18,415624.0,33.3082,33.3082,33.1506,33.1581,415624.0
2018-12-06 14:20:00,44.19,44.3,44.16,44.3,240674.0,33.1656,33.2482,33.1431,33.2482,240674.0
2018-12-06 14:30:00,44.3,44.34,44.19,44.25,306221.0,33.2482,33.2782,33.1656,33.2107,306221.0
2018-12-06 14:40:00,44.25,44.32,44.09,44.2,336374.0,33.2107,33.2632,33.0906,33.1732,336374.0
2018-12-06 14:50:00,44.2,44.47,44.17,44.43,470165.0,33.1732,33.3758,33.1506,33.3458,470165.0
2018-12-06 15:00:00,44.44,44.56,44.41,44.48,551008.0,33.3533,33.4433,33.3308,33.3833,551008.0
2018-12-06 15:10:00,44.48,44.57,44.44,44.55,466785.0,33.3833,33.4508,33.3533,33.4358,466785.0
2018-12-06 15:20:00,44.56,44.62,44.48,44.6,686792.0,33.4433,33.4884,33.3833,33.4734,686792.0
2018-12-06 15:30:00,44.6,44.82,44.58,44.74,719301.0,33.4734,33.6385,33.4584,33.5784,719301.0
2018-12-06 15:40:00,44.74,44.89,44.66,44.88,893629.0,33.5784,33.691,33.5184,33.6835,893629.0
2018-12-06 15:50:00,44.88,44.99,44.85,44.98,2141190.0,33.6835,33.7661,33.661,33.7586,2141190.0
2018-12-07 09:30:00,44.82,44.84,44.6,44.78,1109715.0,33.6385,33.6535,33.4734,33.6085,1109715.0
2018-12-07 09:40:00,44.77,44.95,44.71,44.87,643304.0,33.601,33.736,33.5559,33.676,643304.0
2018-12-07 09:50:00,44.87,44.89,44.73,44.86,453361.0,33.676,33.691,33.5709,33.6685,453361.0
2018-12-07 10:00:00,44.86,44.9,44.77,44.81,354795.0,33.6685,33.6985,33.601,33.631,354795.0
2018-12-07 10:10:00,44.81,44.87,44.53,44.58,618595.0,33.631,33.676,33.4208,33.4584,618595.0
2018-12-07 10:20:00,44.58,44.65,44.45,44.57,400681.0,33.4584,33.5109,33.3608,33.4508,400681.0
2018-12-07 10:30:00,44.57,44.57,44.29,44.39,450228.0,33.4508,33.4508,33.2407,33.3158,450228.0
2018-12-07 10:40:00,44.39,44.55,44.34,44.44,433220.0,33.3158,33.4358,33.2782,33.3533,433220.0
2018-12-07 10:50:00,44.43,44.49,44.35,44.48,263889.0,33.3458,33.3908,33.2857,33.3833,263889.0
2018-12-07 11:00:00,44.48,44.55,44.31,44.35,296912.0,33.3833,33.4358,33.2557,33.2857,296912.0
2018-12-07 11:10:00,44.34,44.39,44.22,44.26,350549.0,33.2782,33.3158,33.1882,33.2182,350549.0
2018-12-07 11:20:00,44.26,44.27,44.07,44.09,606236.0,33.2182,33.2257,33.0756,33.0906,606236.0
2018-12-07 11:30:00,44.08,44.13,44.03,44.07,518718.0,33.0831,33.1206,33.0456,33.0756,518718.0
2018-12-07 11:40:00,44.08,44.28,44.06,44.22,232153.0,33.0831,33.2332,33.0681,33.1882,232153.0
2018-12-07 11:50:00,44.22,44.23,43.98,43.98,383894.0,33.1882,33.1957,33.008,33.008,383894.0
2018-12-07 12:00:00,43.98,44.09,43.96,44.06,248278.0,33.008,33.0906,32.993,33.0681,248278.0
2018-12-07 12:10:00,44.05,44.22,44.04,44.11,276481.0,33.0606,33.1882,33.0531,33.1056,276481.0
2018-12-07 12:20:00,44.11,44.27,44.1,44.19,218445.0,33.1056,33.2257,33.0981,33.1656,218445.0
2018-12-07 12:30:00,44.18,44.18,43.98,44.01,247633.0,33.1581,33.1581,33.008,33.0306,247633.0
2018-12-07 12:40:00,44.02,44.1,43.97,44.04,187672.0,33.0381,33.0981,33.0005,33.0531,187672.0
2018-12-07 12:50:00,44.05,44.31,44.04,44.26,279611.0,33.0606,33.2557,33.0531,33.2182,279611.0
2018-12-07 13:00:00,44.25,44.34,44.21,44.22,258036.0,33.2107,33.2782,33.1807,33.1882,258036.0
2018-12-07 13:10:00,44.22,44.25,44.13,44.14,203869.0,33.1882,33.2107,33.1206,33.1281,203869.0
2018-12-07 13:20:00,44.15,44.27,44.13,44.23,173478.0,33.1356,33.2257,33.1206,33.1957,173478.0
2018-12-07 13:30:00,44.23,44.24,44.08,44.14,184781.0,33.1957,33.2032,33.0831,33.1281,184781.0
2018-12-07 13:40:00,44.15,44.25,44.14,44.15,188557.0,33.1356,33.2107,33.1281,33.1356,188557.0
2018-12-07 13:50:00,44.15,44.16,43.96,43.96,405986.0,33.1356,33.1431,32.993,32.993,405986.0
2018-12-07 14:00:00,43.97,43.97,43.8,43.81,528175.0,33.0005,33.0005,32.8729,32.8805,528175.0
2018-12-07 14:10:00,43.81,43.9,43.7,43.88,564277.0,32.8805,32.948,32.7979,32.933,564277.0
2018-12-07 14:20:00,43.88,43.95,43.78,43.94,579108.0,32.933,32.9855,32.8579,32.978,579108.0
2018-12-07 14:30:00,43.94,43.97,43.82,43.83,412857.0,32.978,33.0005,32.888,32.8955,412857.0
2018-12-07 14:40:00,43.83,43.91,43.72,43.86,461163.0,32.8955,32.9555,32.8129,32.918,461163.0
2018-12-07 14:50:00,43.86,43.95,43.73,43.77,546558.0,32.918,32.9855,32.8204,32.8504,546558.0
2018-12-07 15:00:00,43.77,43.96,43.67,43.96,793103.0,32.8504,32.993,32.7754,32.993,793103.0
2018-12-07 15:10:00,43.97,44.06,43.87,43.93,605462.0,33.0005,33.0681,32.9255,32.9705,605462.0
2018-12-07 15:20:00,43.94,44.02,43.84,43.97,548105.0,32.978,33.0381,32.903,33.0005,548105.0
2018-12-07 15:30:00,43.97,44.24,43.91,44.02,1018713.0,33.0005,33.2032,32.9555,33.0381,1018713.0
2018-12-07 15:40:00,44.02,44.04,43.86,43.87,999473.0,33.0381,33.0531,32.918,32.9255,999473.0
2018-12-07 15:50:00,43.87,44.07,43.87,43.92,1595664.0,32.9255,33.0756,32.9255,32.963,1595664.0
2018-12-10 09:30:00,44.14,44.14,43.81,43.89,915180.0,33.1281,33.1281,32.8805,32.9405,915180.0
2018-12-10 09:40:00,43.89,43.93,43.57,43.61,445076.0,32.9405,32.9705,32.7003,32.7303,445076.0
2018-12-10 09:50:00,43.61,43.62,43.32,43.36,732413.0,32.7303,32.7379,32.5127,32.5427,732413.0
2018-12-10 10:00:00,43.35,43.59,43.35,43.51,507976.0,32.5352,32.7153,32.5352,32.6553,507976.0
2018-12-10 10:10:00,43.51,43.71,43.44,43.69,451061.0,32.6553,32.8054,32.6028,32.7904,451061.0
2018-12-10 10:20:00,43.69,43.75,43.59,43.65,315387.0,32.7904,32.8354,32.7153,32.7604,315387.0
2018-12-10 10:30:00,43.64,43.72,43.46,43.47,403467.0,32.7529,32.8129,32.6178,32.6253,403467.0
2018-12-10 10:40:00,43.47,43.59,43.42,43.51,387789.0,32.6253,32.7153,32.5877,32.6553,387789.0
2018-12-10 10:50:00,43.51,43.53,43.34,43.41,451626.0,32.6553,32.6703,32.5277,32.5802,451626.0
2018-12-10 11:00:00,43.41,43.42,43.07,43.27,751494.0,32.5802,32.5877,32.3251,32.4752,751494.0
2018-12-10 11:10:00,43.28,43.35,43.17,43.25,517981.0,32.4827,32.5352,32.4001,32.4602,517981.0
2018-12-10 11:20:00,43.24,43.3,43.19,43.24,441676.0,32.4527,32.4977,32.4151,32.4527,441676.0
2018-12-10 11:30:00,43.23,43.45,43.21,43.43,502560.0,32.4451,32.6103,32.4301,32.5953,502560.0
2018-12-10 11:40:00,43.42,43.54,43.38,43.5,421443.0,32.5877,32.6778,32.5577,32.6478,421443.0
2018-12-10 11:50:00,43.5,43.6,43.37,43.46,448255.0,32.6478,32.7228,32.5502,32.6178,448255.0
2018-12-10 12:00:00,43.46,43.49,43.29,43.38,318418.0,32.6178,32.6403,32.4902,32.5577,318418.0
2018-12-10 12:10:00,43.37,43.5,43.31,43.32,380147.0,32.5502,32.6478,32.5052,32.5127,380147.0
2018-12-10 12:20:00,43.32,43.38,43.26,43.29,276365.0,32.5127,32.5577,32.4677,32.4902,276365.0
2018-12-10 12:30:00,43.28,43.62,43.28,43.6,376281.0,32.4827,32.7379,32.4827,32.7228,376281.0
2018-12-10 12:40:00,43.6,43.73,43.6,43.71,471400.0,32.7228,32.8204,32.7228,32.8054,471400.0
2018-12-10 12:50:00,43.72,43.79,43.68,43.71,316614.0,32.8129,32.8654,32.7829,32.8054,316614.0
2018-12-10 13:00:00,43.71,43.75,43.64,43.71,258056.0,32.8054,32.8354,32.7529,32.8054,258056.0
2018-12-10 13:10:00,43.72,43.96,43.68,43.9,1378463.0,32.8129,32.993,32.7829,32.948,1378463.0
2018-12-10 13:20:00,43.9,43.93,43.8,43.83,457958.0,32.948,32.9705,32.8729,32.8955,457958.0
2018-12-10 13:30:00,43.82,44.07,43.82,44.02,449993.0,32.888,33.0756,32.888,33.0381,449993.0
2018-12-10 13:40:00,44.02,44.08,43.91,44.06,354000.0,33.0381,33.0831,32.9555,33.0681,354000.0
2018-12-10 13:50:00,44.06,44.17,44.04,44.05,491883.0,33.0681,33.1506,33.0531,33.0606,491883.0
2018-12-10 14:00:00,44.05,44.25,44.04,44.18,632929.0,33.0606,33.2107,33.0531,33.1581,632929.0
2018-12-10 14:10:00,44.18,44.19,44.08,44.14,426134.0,33.1581,33.1656,33.0831,33.1281,426134.0
2018-12-10 14:20:00,44.15,44.34,44.12,44.3,495781.0,33.1356,33.2782,33.1131,33.2482,495781.0
2018-12-10 14:30:00,44.3,44.49,44.3,44.46,591854.0,33.2482,33.3908,33.2482,33.3683,591854.0
2018-12-10 14:40:00,44.46,44.49,44.38,44.41,491226.0,33.3683,33.3908,33.3082,33.3308,491226.0
2018-12-10 14:50:00,44.4,44.49,44.34,44.38,646097.0,33.3233,33.3908,33.2782,33.3082,646097.0
2018-12-10 15:00:00,44.38,44.4,44.29,44.38,451432.0,33.3082,33.3233,33.2407,33.3082,451432.0
2018-12-10 15:10:00,44.38,44.39,44.2,44.25,456285.0,33.3082,33.3158,33.1732,33.2107,456285.0
2018-12-10 15:20:00,44.25,44.35,44.24,44.34,578971.0,33.2107,33.2857,33.2032,33.2782,578971.0
2018-12-10 15:30:00,44.34,44.56,44.33,44.49,815714.0,33.2782,33.4433,33.2707,33.3908,815714.0
2018-12-10 15:40:00,44.48,44.55,44.41,44.45,800939.0,33.3833,33.4358,33.3308,33.3608,800939.0
2018-12-10 15:50:00,44.44,44.54,44.4,44.4,1787264.0,33.3533,33.4283,33.3233,33.3233,1787264.0
2018-12-11 09:30:00,44.08,44.4,43.91,44.23,1170039.0,33.0831,33.3233,32.9555,33.1957,1170039.0
2018-12-11 09:40:00,44.22,44.28,44.08,44.11,488391.0,33.1882,33.2332,33.0831,33.1056,488391.0
2018-12-11 09:50:00,44.11,44.17,44.0,44.04,850862.0,33.1056,33.1506,33.0231,33.0531,850862.0
2018-12-11 10:00:00,44.04,44.06,43.92,43.98,829098.0,33.0531,33.0681,32.963,33.008,829098.0
2018-12-11 10:10:00,43.98,44.0,43.84,43.99,501522.0,33.008,33.0231,32.903,33.0155,501522.0
2018-12-11 10:20:00,43.98,44.16,43.95,44.07,563483.0,33.008,33.1431,32.9855,33.0756,563483.0
2018-12-11 10:30:00,44.07,44.08,43.94,44.0,476570.0,33.0756,33.0831,32.978,33.0231,476570.0
2018-12-11 10:40:00,44.0,44.01,43.86,43.93,553957.0,33.0231,33.0306,32.918,32.9705,553957.0
2018-12-11 10:50:00,43.92,43.93,43.72,43.8,532386.0,32.963,32.9705,32.8129,32.8729,532386.0
2018-12-11 11:00:00,43.8,43.85,43.72,43.8,386994.0,32.8729,32.9105,32.8129,32.8729,386994.0
2018-12-11 11:10:00,43.8,43.83,43.68,43.71,325312.0,32.8729,32.8955,32.7829,32.8054,325312.0
2018-12-11 11:20:00,43.72,43.74,43.57,43.65,509526.0,32.8129,32.8279,32.7003,32.7604,509526.0
2018-12-11 11:30:00,43.64,43.72,43.59,43.72,316930.0,32.7529,32.8129,32.7153,32.8129,316930.0
2018-12-11 11:40:00,43.71,43.73,43.6,43.69,277486.0,32.8054,32.8204,32.7228,32.7904,277486.0
2018-12-11 11:50:00,43.68,43.91,43.68,43.87,399470.0,32.7829,32.9555,32.7829,32.9255,399470.0
2018-12-11 12:00:00,43.87,43.88,43.61,43.71,296003.0,32.9255,32.933,32.7303,32.8054,296003.0
2018-12-11 12:10:00,43.71,43.74,43.61,43.66,313286.0,32.8054,32.8279,32.7303,32.7679,313286.0
2018-12-11 12:20:00,43.67,43.77,43.65,43.66,284477.0,32.7754,32.8504,32.7604,32.7679,284477.0
2018-12-11 12:30:00,43.66,43.76,43.64,43.72,232470.0,32.7679,32.8429,32.7529,32.8129,232470.0
2018-12-11 12:40:00,43.73,43.87,43.72,43.85,293858.0,32.8204,32.9255,32.8129,32.9105,293858.0
2018-12-11 12:50:00,43.84,43.85,43.77,43.8,341185.0,32.903,32.9105,32.8504,32.8729,341185.0
2018-12-11 13:00:00,43.8,43.88,43.79,43.88,270653.0,32.8729,32.933,32.8654,32.933,270653.0
2018-12-11 13:10:00,43.88,43.88,43.76,43.85,324158.0,32.933,32.933,32.8429,32.9105,324158.0
2018-12-11 13:20:00,43.85,43.91,43.82,43.89,604854.0,32.9105,32.9555,32.888,32.9405,604854.0
2018-12-11 13:30:00,43.89,43.95,43.86,43.92,396290.0,32.9405,32.9855,32.918,32.963,396290.0
2018-12-11 13:40:00,43.92,43.93,43.75,43.78,541784.0,32.963,32.9705,32.8354,32.8579,541784.0
2018-12-11 13:50:00,43.77,43.83,43.76,43.78,487941.0,32.8504,32.8955,32.8429,32.8579,487941.0
2018-12-11 14:00:00,43.79,43.82,43.71,43.72,286157.0,32.8654,32.888,32.8054,32.8129,286157.0
2018-12-11 14:10:00,43.72,43.94,43.71,43.93,288020.0,32.8129,32.978,32.8054,32.9705,288020.0
2018-12-11 14:20:00,43.92,44.17,43.89,44.14,424152.0,32.963,33.1506,32.9405,33.1281,424152.0
2018-12-11 14:30:00,44.15,44.22,44.08,44.13,396738.0,33.1356,33.1882,33.0831,33.1206,396738.0
2018-12-11 14:40:00,44.13,44.29,44.12,44.21,462080.0,33.1206,33.2407,33.1131,33.1807,462080.0
2018-12-11 14:50:00,44.21,44.3,44.16,44.29,328777.0,33.1807,33.2482,33.1431,33.2407,328777.0
2018-12-11 15:00:00,44.29,44.31,44.17,44.28,451499.0,33.2407,33.2557,33.1506,33.2332,451499.0
2018-12-11 15:10:00,44.28,44.51,44.27,44.38,515660.0,33.2332,33.4058,33.2257,33.3082,515660.0
2018-12-11 15:20:00,44.37,44.39,44.3,44.3,306812.0,33.3007,33.3158,33.2482,33.2482,306812.0
2018-12-11 15:30:00,44.3,44.4,44.19,44.25,736513.0,33.2482,33.3233,33.1656,33.2107,736513.0
2018-12-11 15:40:00,44.24,44.24,44.08,44.09,704189.0,33.2032,33.2032,33.0831,33.0906,704189.0
2018-12-11 15:50:00,44.09,44.11,44.0,44.02,1608255.0,33.0906,33.1056,33.0231,33.0381,1608255.0
2018-12-12 09:30:00,44.35,44.68,44.35,44.59,768769.0,33.2857,33.5334,33.2857,33.4659,768769.0
2018-12-12 09:40:00,44.58,44.59,44.4,44.44,340846.0,33.4584,33.4659,33.3233,33.3533,340846.0
2018-12-12 09:50:00,44.45,44.57,44.44,44.56,328052.0,33.3608,33.4508,33.3533,33.4433,328052.0
2018-12-12 10:00:00,44.57,44.84,44.56,44.84,822428.0,33.4508,33.6535,33.4433,33.6535,822428.0
2018-12-12 10:10:00,44.84,44.85,44.7,44.73,563233.0,33.6535,33.661,33.5484,33.5709,563233.0
2018-12-12 10:20:00,44.73,44.77,44.64,44.66,276144.0,33.5709,33.601,33.5034,33.5184,276144.0
2018-12-12 10:30:00,44.66,44.7,44.47,44.49,363032.0,33.5184,33.5484,33.3758,33.3908,363032.0
2018-12-12 10:40:00,44.48,44.54,44.43,44.52,274169.0,33.3833,33.4283,33.3458,33.4133,274169.0
2018-12-12 10:50:00,44.52,44.67,44.51,44.66,286477.0,33.4133,33.5259,33.4058,33.5184,286477.0
2018-12-12 11:00:00,44.66,44.72,44.61,44.72,335838.0,33.5184,33.5634,33.4809,33.5634,335838.0
2018-12-12 11:10:00,44.71,44.73,44.64,44.64,313253.0,33.5559,33.5709,33.5034,33.5034,313253.0
2018-12-12 11:20:00,44.64,44.64,44.44,44.45,470733.0,33.5034,33.5034,33.3533,33.3608,470733.0
2018-12-12 11:30:00,44.45,44.49,44.39,44.41,318962.0,33.3608,33.3908,33.3158,33.3308,318962.0
2018-12-12 11:40:00,44.41,44.49,44.4,44.49,260181.0,33.3308,33.3908,33.3233,33.3908,260181.0
2018-12-12 11:50:00,44.48,44.53,44.39,44.53,405612.0,33.3833,33.4208,33.3158,33.4208,405612.0
2018-12-12 12:00:00,44.52,44.69,44.52,44.68,326057.0,33.4133,33.5409,33.4133,33.5334,326057.0
2018-12-12 12:10:00,44.68,44.74,44.66,44.68,216495.0,33.5334,33.5784,33.5184,33.5334,216495.0
2018-12-12 12:20:00,44.67,44.7,44.6,44.63,186470.0,33.5259,33.5484,33.4734,33.4959,186470.0
2018-12-12 12:30:00,44.63,44.67,44.58,44.6,220995.0,33.4959,33.5259,33.4584,33.4734,220995.0
2018-12-12 12:40:00,44.6,44.61,44.52,44.55,201069.0,33.4734,33.4809,33.4133,33.4358,201069.0
2018-12-12 12:50:00,44.55,44.63,44.54,44.61,214949.0,33.4358,33.4959,33.4283,33.4809,214949.0
2018-12-12 13:00:00,44.62,44.63,44.58,44.61,160872.0,33.4884,33.4959,33.4584,33.4809,160872.0
2018-12-12 13:10:00,44.61,44.74,44.6,44.7,196091.0,33.4809,33.5784,33.4734,33.5484,196091.0
2018-12-12 13:20:00,44.71,44.72,44.67,44.69,162679.0,33.5559,33.5634,33.5259,33.5409,162679.0
2018-12-12 13:30:00,44.69,44.7,44.65,44.67,140097.0,33.5409,33.5484,33.5109,33.5259,140097.0
2018-12-12 13:40:00,44.67,44.68,44.6,44.63,200716.0,33.5259,33.5334,33.4734,33.4959,200716.0
2018-12-12 13:50:00,44.63,44.65,44.54,44.59,200426.0,33.4959,33.5109,33.4283,33.4659,200426.0
2018-12-12 14:00:00,44.59,44.6,44.39,44.41,284930.0,33.4659,33.4734,33.3158,33.3308,284930.0
2018-12-12 14:10:00,44.41,44.5,44.35,44.47,255890.0,33.3308,33.3983,33.2857,33.3758,255890.0
2018-12-12 14:20:00,44.46,44.48,44.31,44.38,286382.0,33.3683,33.3833,33.2557,33.3082,286382.0
2018-12-12 14:30:00,44.38,44.42,44.32,44.38,298066.0,33.3082,33.3383,33.2632,33.3082,298066.0
2018-12-12 14:40:00,44.37,44.38,44.23,44.25,365109.0,33.3007,33.3082,33.1957,33.2107,365109.0
2018-12-12 14:50:00,44.25,44.41,44.21,44.34,348282.0,33.2107,33.3308,33.1807,33.2782,348282.0
2018-12-12 15:00:00,44.34,44.43,44.3,44.39,524075.0,33.2782,33.3458,33.2482,33.3158,524075.0
2018-12-12 15:10:00,44.4,44.45,44.24,44.27,375647.0,33.3233,33.3608,33.2032,33.2257,375647.0
2018-12-12 15:20:00,44.27,44.41,44.26,44.33,368538.0,33.2257,33.3308,33.2182,33.2707,368538.0
2018-12-12 15:30:00,44.34,44.41,44.32,44.41,514968.0,33.2782,33.3308,33.2632,33.3308,514968.0
2018-12-12 15:40:00,44.4,44.44,44.3,44.33,483878.0,33.3233,33.3533,33.2482,33.2707,483878.0
2018-12-12 15:50:00,44.33,44.33,44.15,44.17,1374550.0,33.2707,33.2707,33.1356,33.1506,1374550.0
2018-12-13 09:30:00,44.46,44.9,44.35,44.82,1133185.0,33.3683,33.6985,33.2857,33.6385,1133185.0
2018-12-13 09:40:00,44.81,44.86,44.58,44.6,559292.0,33.631,33.6685,33.4584,33.4734,559292.0
2018-12-13 09:50:00,44.61,44.61,44.32,44.34,502730.0,33.4809,33.4809,33.2632,33.2782,502730.0
2018-12-13 10:00:00,44.35,44.64,44.34,44.61,401434.0,33.2857,33.5034,33.2782,33.4809,401434.0
2018-12-13 10:10:00,44.62,44.7,44.57,44.64,439752.0,33.4884,33.5484,33.4508,33.5034,439752.0
2018-12-13 10:20:00,44.64,44.67,44.48,44.5,404815.0,33.5034,33.5259,33.3833,33.3983,404815.0
2018-12-13 10:30:00,44.5,44.56,44.43,44.44,271514.0,33.3983,33.4433,33.3458,33.3533,271514.0
2018-12-13 10:40:00,44.44,44.52,44.39,44.47,236969.0,33.3533,33.4133,33.3158,33.3758,236969.0
2018-12-13 10:50:00,44.46,44.48,44.33,44.43,267401.0,33.3683,33.3833,33.2707,33.3458,267401.0
2018-12-13 11:00:00,44.42,44.49,44.37,44.46,412936.0,33.3383,33.3908,33.3007,33.3683,412936.0
2018-12-13 11:10:00,44.45,44.47,44.36,44.4,249230.0,33.3608,33.3758,33.2932,33.3233,249230.0
2018-12-13 11:20:00,44.4,44.47,44.32,44.46,323279.0,33.3233,33.3758,33.2632,33.3683,323279.0
2018-12-13 11:30:00,44.45,44.54,44.41,44.49,360026.0,33.3608,33.4283,33.3308,33.3908,360026.0
2018-12-13 11:40:00,44.49,44.59,44.38,44.55,477676.0,33.3908,33.4659,33.3082,33.4358,477676.0
2018-12-13 11:50:00,44.55,44.56,44.45,44.47,412540.0,33.4358,33.4433,33.3608,33.3758,412540.0
2018-12-13 12:00:00,44.46,44.51,44.37,44.5,309553.0,33.3683,33.4058,33.3007,33.3983,309553.0
2018-12-13 12:10:00,44.5,44.52,44.39,44.48,336520.0,33.3983,33.4133,33.3158,33.3833,336520.0
2018-12-13 12:20:00,44.48,44.52,44.43,44.44,314193.0,33.3833,33.4133,33.3458,33.3533,314193.0
2018-12-13 12:30:00,44.43,44.49,44.38,44.47,371721.0,33.3458,33.3908,33.3082,33.3758,371721.0
2018-12-13 12:40:00,44.47,44.53,44.45,44.51,143691.0,33.3758,33.4208,33.3608,33.4058,143691.0
2018-12-13 12:50:00,44.51,44.53,44.39,44.39,221138.0,33.4058,33.4208,33.3158,33.3158,221138.0
2018-12-13 13:00:00,44.39,44.4,44.26,44.33,261515.0,33.3158,33.3233,33.2182,33.2707,261515.0
2018-12-13 13:10:00,44.33,44.43,44.31,44.34,213159.0,33.2707,33.3458,33.2557,33.2782,213159.0
2018-12-13 13:20:00,44.34,44.39,44.25,44.33,300774.0,33.2782,33.3158,33.2107,33.2707,300774.0
2018-12-13 13:30:00,44.33,44.52,44.32,44.47,519645.0,33.2707,33.4133,33.2632,33.3758,519645.0
2018-12-13 13:40:00,44.47,44.53,44.43,44.44,237282.0,33.3758,33.4208,33.3458,33.3533,237282.0
2018-12-13 13:50:00,44.44,44.46,44.31,44.33,212691.0,33.3533,33.3683,33.2557,33.2707,212691.0
2018-12-13 14:00:00,44.33,44.37,44.21,44.26,297350.0,33.2707,33.3007,33.1807,33.2182,297350.0
2018-12-13 14:10:00,44.25,44.37,44.23,44.36,273498.0,33.2107,33.3007,33.1957,33.2932,273498.0
2018-12-13 14:20:00,44.37,44.37,44.24,44.34,340898.0,33.3007,33.3007,33.2032,33.2782,340898.0
2018-12-13 14:30:00,44.34,44.34,44.23,44.3,321351.0,33.2782,33.2782,33.1957,33.2482,321351.0
2018-12-13 14:40:00,44.3,44.34,44.27,44.29,268454.0,33.2482,33.2782,33.2257,33.2407,268454.0
2018-12-13 14:50:00,44.3,44.42,44.29,44.37,418108.0,33.2482,33.3383,33.2407,33.3007,418108.0
2018-12-13 15:00:00,44.36,44.37,44.32,44.33,373980.0,33.2932,33.3007,33.2632,33.2707,373980.0
2018-12-13 15:10:00,44.32,44.45,44.31,44.44,468230.0,33.2632,33.3608,33.2557,33.3533,468230.0
2018-12-13 15:20:00,44.44,44.48,44.4,44.43,288451.0,33.3533,33.3833,33.3233,33.3458,288451.0
2018-12-13 15:30:00,44.42,44.47,44.38,44.45,380815.0,33.3383,33.3758,33.3082,33.3608,380815.0
2018-12-13 15:40:00,44.44,44.67,44.44,44.54,635437.0,33.3533,33.5259,33.3533,33.4283,635437.0
2018-12-13 15:50:00,44.54,44.62,44.5,44.55,1265606.0,33.4283,33.4884,33.3983,33.4358,1265606.0
2018-12-14 09:30:00,44.08,44.11,43.88,43.93,838091.0,33.0831,33.1056,32.933,32.9705,838091.0
2018-12-14 09:40:00,43.93,44.12,43.9,43.98,431644.0,32.9705,33.1131,32.948,33.008,431644.0
2018-12-14 09:50:00,43.98,43.99,43.82,43.84,415488.0,33.008,33.0155,32.888,32.903,415488.0
2018-12-14 10:00:00,43.84,43.85,43.72,43.77,602248.0,32.903,32.9105,32.8129,32.8504,602248.0
2018-12-14 10:10:00,43.78,43.93,43.72,43.74,521647.0,32.8579,32.9705,32.8129,32.8279,521647.0
2018-12-14 10:20:00,43.74,43.87,43.64,43.78,564304.0,32.8279,32.9255,32.7529,32.8579,564304.0
2018-12-14 10:30:00,43.78,43.8,43.6,43.63,582910.0,32.8579,32.8729,32.7228,32.7454,582910.0
2018-12-14 10:40:00,43.63,43.79,43.61,43.75,586989.0,32.7454,32.8654,32.7303,32.8354,586989.0
2018-12-14 10:50:00,43.76,43.83,43.72,43.75,614250.0,32.8429,32.8955,32.8129,32.8354,614250.0
2018-12-14 11:00:00,43.75,43.87,43.73,43.82,450753.0,32.8354,32.9255,32.8204,32.888,450753.0
2018-12-14 11:10:00,43.81,43.81,43.64,43.66,637655.0,32.8805,32.8805,32.7529,32.7679,637655.0
2018-12-14 11:20:00,43.66,43.68,43.49,43.52,661137.0,32.7679,32.7829,32.6403,32.6628,661137.0
2018-12-14 11:30:00,43.52,43.7,43.49,43.59,445811.0,32.6628,32.7979,32.6403,32.7153,445811.0
2018-12-14 11:40:00,43.59,43.73,43.57,43.58,492486.0,32.7153,32.8204,32.7003,32.7078,492486.0
2018-12-14 11:50:00,43.58,43.62,43.42,43.43,444743.0,32.7078,32.7379,32.5877,32.5953,444743.0
2018-12-14 12:00:00,43.43,43.57,43.42,43.55,484970.0,32.5953,32.7003,32.5877,32.6853,484970.0
2018-12-14 12:10:00,43.54,43.69,43.51,43.66,1205546.0,32.6778,32.7904,32.6553,32.7679,1205546.0
2018-12-14 12:20:00,43.66,43.76,43.64,43.7,505593.0,32.7679,32.8429,32.7529,32.7979,505593.0
2018-12-14 12:30:00,43.7,43.8,43.69,43.75,833047.0,32.7979,32.8729,32.7904,32.8354,833047.0
2018-12-14 12:40:00,43.74,43.79,43.69,43.78,362726.0,32.8279,32.8654,32.7904,32.8579,362726.0
2018-12-14 12:50:00,43.79,43.92,43.77,43.83,398851.0,32.8654,32.963,32.8504,32.8955,398851.0
2018-12-14 13:00:00,43.82,43.82,43.71,43.8,407158.0,32.888,32.888,32.8054,32.8729,407158.0
2018-12-14 13:10:00,43.79,43.86,43.71,43.73,443659.0,32.8654,32.918,32.8054,32.8204,443659.0
2018-12-14 13:20:00,43.72,43.75,43.64,43.68,329228.0,32.8129,32.8354,32.7529,32.7829,329228.0
2018-12-14 13:30:00,43.68,43.69,43.53,43.63,383144.0,32.7829,32.7904,32.6703,32.7454,383144.0
2018-12-14 13:40:00,43.62,43.74,43.6,43.7,349552.0,32.7379,32.8279,32.7228,32.7979,349552.0
2018-12-14 13:50:00,43.69,43.77,43.67,43.68,201511.0,32.7904,32.8504,32.7754,32.7829,201511.0
2018-12-14 14:00:00,43.68,43.73,43.63,43.7,257535.0,32.7829,32.8204,32.7454,32.7979,257535.0
2018-12-14 14:10:00,43.69,43.76,43.66,43.68,285555.0,32.7904,32.8429,32.7679,32.7829,285555.0
2018-12-14 14:20:00,43.68,43.79,43.67,43.78,380452.0,32.7829,32.8654,32.7754,32.8579,380452.0
2018-12-14 14:30:00,43.78,43.78,43.57,43.6,351939.0,32.8579,32.8579,32.7003,32.7228,351939.0
2018-12-14 14:40:00,43.6,43.7,43.58,43.66,410317.0,32.7228,32.7979,32.7078,32.7679,410317.0
2018-12-14 14:50:00,43.66,43.82,43.62,43.8,463630.0,32.7679,32.888,32.7379,32.8729,463630.0
2018-12-14 15:00:00,43.79,43.81,43.71,43.77,683464.0,32.8654,32.8805,32.8054,32.8504,683464.0
2018-12-14 15:10:00,43.77,43.94,43.76,43.85,565158.0,32.8504,32.978,32.8429,32.9105,565158.0
2018-12-14 15:20:00,43.85,43.85,43.69,43.69,562030.0,32.9105,32.9105,32.7904,32.7904,562030.0
2018-12-14 15:30:00,43.69,43.74,43.62,43.68,686675.0,32.7904,32.8279,32.7379,32.7829,686675.0
2018-12-14 15:40:00,43.68,43.71,43.58,43.62,1100675.0,32.7829,32.8054,32.7078,32.7379,1100675.0
2018-12-14 15:50:00,43.62,43.85,43.61,43.84,3298232.0,32.7379,32.9105,32.7303,32.903,3298232.0
2018-12-17 09:30:00,43.5,43.78,43.33,43.42,948991.0,32.6478,32.8579,32.5202,32.5877,948991.0
2018-12-17 09:40:00,43.43,43.52,43.38,43.46,824060.0,32.5953,32.6628,32.5577,32.6178,824060.0
2018-12-17 09:50:00,43.47,43.63,43.46,43.61,521440.0,32.6253,32.7454,32.6178,32.7303,521440.0
2018-12-17 10:00:00,43.6,43.7,43.53,43.69,405536.0,32.7228,32.7979,32.6703,32.7904,405536.0
2018-12-17 10:10:00,43.69,43.87,43.65,43.8,654572.0,32.7904,32.9255,32.7604,32.8729,654572.0
2018-12-17 10:20:00,43.8,43.95,43.79,43.94,556548.0,32.8729,32.9855,32.8654,32.978,556548.0
2018-12-17 10:30:00,43.93,43.95,43.63,43.65,879641.0,32.9705,32.9855,32.7454,32.7604,879641.0
2018-12-17 10:40:00,43.64,43.8,43.56,43.58,714257.0,32.7529,32.8729,32.6928,32.7078,714257.0
2018-12-17 10:50:00,43.57,43.65,43.5,43.59,564611.0,32.7003,32.7604,32.6478,32.7153,564611.0
2018-12-17 11:00:00,43.6,43.86,43.56,43.85,441164.0,32.7228,32.918,32.6928,32.9105,441164.0
2018-12-17 11:10:00,43.86,43.9,43.8,43.87,384874.0,32.918,32.948,32.8729,32.9255,384874.0
2018-12-17 11:20:00,43.87,43.97,43.84,43.84,753350.0,32.9255,33.0005,32.903,32.903,753350.0
2018-12-17 11:30:00,43.84,43.86,43.73,43.75,686699.0,32.903,32.918,32.8204,32.8354,686699.0
2018-12-17 11:40:00,43.76,43.84,43.72,43.84,278006.0,32.8429,32.903,32.8129,32.903,278006.0
2018-12-17 11:50:00,43.84,43.86,43.67,43.71,414912.0,32.903,32.918,32.7754,32.8054,414912.0
2018-12-17 12:00:00,43.72,43.85,43.67,43.79,719176.0,32.8129,32.9105,32.7754,32.8654,719176.0
2018-12-17 12:10:00,43.78,43.79,43.63,43.66,288108.0,32.8579,32.8654,32.7454,32.7679,288108.0
2018-12-17 12:20:00,43.67,43.67,43.42,43.44,668741.0,32.7754,32.7754,32.5877,32.6028,668741.0
2018-12-17 12:30:00,43.44,43.45,43.3,43.38,375784.0,32.6028,32.6103,32.4977,32.5577,375784.0
2018-12-17 12:40:00,43.38,43.45,43.32,43.44,295463.0,32.5577,32.6103,32.5127,32.6028,295463.0
2018-12-17 12:50:00,43.43,43.45,43.17,43.18,308843.0,32.5953,32.6103,32.4001,32.4076,308843.0
2018-12-17 13:00:00,43.19,43.34,43.15,43.31,535860.0,32.4151,32.5277,32.3851,32.5052,535860.0
2018-12-17 13:10:00,43.31,43.4,43.25,43.36,686400.0,32.5052,32.5727,32.4602,32.5427,686400.0
2018-12-17 13:20:00,43.37,43.5,43.33,43.33,380875.0,32.5502,32.6478,32.5202,32.5202,380875.0
2018-12-17 13:30:00,43.34,43.42,43.26,43.34,655865.0,32.5277,32.5877,32.4677,32.5277,655865.0
2018-12-17 13:40:00,43.34,43.4,43.23,43.27,887492.0,32.5277,32.5727,32.4451,32.4752,887492.0
2018-12-17 13:50:00,43.28,43.34,43.19,43.22,568353.0,32.4827,32.5277,32.4151,32.4376,568353.0
2018-12-17 14:00:00,43.21,43.27,43.13,43.21,772452.0,32.4301,32.4752,32.3701,32.4301,772452.0
2018-12-17 14:10:00,43.2,43.27,43.18,43.23,912923.0,32.4226,32.4752,32.4076,32.4451,912923.0
2018-12-17 14:20:00,43.23,43.26,43.14,43.22,521485.0,32.4451,32.4677,32.3776,32.4376,521485.0
2018-12-17 14:30:00,43.23,43.33,43.2,43.26,485483.0,32.4451,32.5202,32.4226,32.4677,485483.0
2018-12-17 14:40:00,43.26,43.41,43.19,43.19,529820.0,32.4677,32.5802,32.4151,32.4151,529820.0
2018-12-17 14:50:00,43.19,43.24,43.14,43.21,437183.0,32.4151,32.4527,32.3776,32.4301,437183.0
2018-12-17 15:00:00,43.21,43.25,43.13,43.13,614906.0,32.4301,32.4602,32.3701,32.3701,614906.0
2018-12-17 15:10:00,43.13,43.26,43.12,43.16,1352125.0,32.3701,32.4677,32.3626,32.3926,1352125.0
2018-12-17 15:20:00,43.15,43.16,43.04,43.13,1333844.0,32.3851,32.3926,32.3025,32.3701,1333844.0
2018-12-17 15:30:00,43.13,43.22,43.03,43.05,1491658.0,32.3701,32.4376,32.295,32.3101,1491658.0
2018-12-17 15:40:00,43.05,43.19,42.98,43.05,2116793.0,32.3101,32.4151,32.2575,32.3101,2116793.0
2018-12-17 15:50:00,43.05,43.21,43.04,43.12,3630670.0,32.3101,32.4301,32.3025,32.3626,3630670.0
2018-12-18 09:30:00,43.47,43.5,42.94,43.02,945519.0,32.6253,32.6478,32.2275,32.2875,945519.0
2018-12-18 09:40:00,43.01,43.03,42.77,42.77,766395.0,32.28,32.295,32.0999,32.0999,766395.0
2018-12-18 09:50:00,42.78,42.94,42.7,42.86,681634.0,32.1074,32.2275,32.0474,32.1675,681634.0
2018-12-18 10:00:00,42.87,42.97,42.78,42.78,764860.0,32.175,32.25,32.1074,32.1074,764860.0
2018-12-18 10:10:00,42.79,42.95,42.78,42.95,444924.0,32.1149,32.235,32.1074,32.235,444924.0
2018-12-18 10:20:00,42.94,43.15,42.9,43.13,909646.0,32.2275,32.3851,32.1975,32.3701,909646.0
2018-12-18 10:30:00,43.13,43.16,43.01,43.1,516011.0,32.3701,32.3926,32.28,32.3476,516011.0
2018-12-18 10:40:00,43.11,43.16,42.86,42.91,905299.0,32.3551,32.3926,32.1675,32.205,905299.0
2018-12-18 10:50:00,42.92,43.04,42.83,42.85,595583.0,32.2125,32.3025,32.1449,32.1599,595583.0
2018-12-18 11:00:00,42.85,42.92,42.8,42.81,372955.0,32.1599,32.2125,32.1224,32.1299,372955.0
2018-12-18 11:10:00,42.81,42.82,42.57,42.63,605144.0,32.1299,32.1374,31.9498,31.9948,605144.0
2018-12-18 11:20:00,42.63,42.67,42.57,42.58,541188.0,31.9948,32.0249,31.9498,31.9573,541188.0
2018-12-18 11:30:00,42.58,42.81,42.55,42.8,833597.0,31.9573,32.1299,31.9348,32.1224,833597.0
2018-12-18 11:40:00,42.79,42.85,42.69,42.85,295896.0,32.1149,32.1599,32.0399,32.1599,295896.0
2018-12-18 11:50:00,42.85,42.93,42.81,42.84,453131.0,32.1599,32.22,32.1299,32.1524,453131.0
2018-12-18 12:00:00,42.84,43.02,42.83,42.96,420449.0,32.1524,32.2875,32.1449,32.2425,420449.0
2018-12-18 12:10:00,42.96,43.09,42.94,43.08,287836.0,32.2425,32.3401,32.2275,32.3326,287836.0
2018-12-18 12:20:00,43.09,43.13,42.88,42.91,325009.0,32.3401,32.3701,32.1825,32.205,325009.0
2018-12-18 12:30:00,42.9,42.93,42.86,42.91,278349.0,32.1975,32.22,32.1675,32.205,278349.0
2018-12-18 12:40:00,42.91,42.93,42.86,42.88,276807.0,32.205,32.22,32.1675,32.1825,276807.0
2018-12-18 12:50:00,42.87,42.91,42.82,42.82,264523.0,32.175,32.205,32.1374,32.1374,264523.0
2018-12-18 13:00:00,42.82,42.9,42.76,42.86,287198.0,32.1374,32.1975,32.0924,32.1675,287198.0
2018-12-18 13:10:00,42.86,42.89,42.74,42.75,237581.0,32.1675,32.19,32.0774,32.0849,237581.0
2018-12-18 13:20:00,42.76,42.8,42.65,42.68,349452.0,32.0924,32.1224,32.0098,32.0324,349452.0
2018-12-18 13:30:00,42.68,42.7,42.6,42.66,425973.0,32.0324,32.0474,31.9723,32.0173,425973.0
2018-12-18 13:40:00,42.65,42.67,42.56,42.62,426343.0,32.0098,32.0249,31.9423,31.9873,426343.0
2018-12-18 13:50:00,42.61,42.62,42.38,42.43,561910.0,31.9798,31.9873,31.8072,31.8447,561910.0
2018-12-18 14:00:00,42.42,42.57,42.42,42.57,491142.0,31.8372,31.9498,31.8372,31.9498,491142.0
2018-12-18 14:10:00,42.56,42.59,42.42,42.44,444166.0,31.9423,31.9648,31.8372,31.8522,444166.0
2018-12-18 14:20:00,42.45,42.52,42.41,42.51,339111.0,31.8597,31.9123,31.8297,31.9048,339111.0
2018-12-18 14:30:00,42.51,42.62,42.5,42.59,941109.0,31.9048,31.9873,31.8973,31.9648,941109.0
2018-12-18 14:40:00,42.58,42.61,42.22,42.32,960587.0,31.9573,31.9798,31.6871,31.7622,960587.0
2018-12-18 14:50:00,42.32,42.32,42.1,42.11,598164.0,31.7622,31.7622,31.5971,31.6046,598164.0
2018-12-18 15:00:00,42.11,42.22,42.04,42.18,1042508.0,31.6046,31.6871,31.552,31.6571,1042508.0
2018-12-18 15:10:00,42.17,42.37,42.14,42.29,679529.0,31.6496,31.7997,31.6271,31.7397,679529.0
2018-12-18 15:20:00,42.3,42.3,42.12,42.21,642060.0,31.7472,31.7472,31.6121,31.6796,642060.0
2018-12-18 15:30:00,42.21,42.39,42.21,42.34,729564.0,31.6796,31.8147,31.6796,31.7772,729564.0
2018-12-18 15:40:00,42.34,42.72,42.34,42.7,1054958.0,31.7772,32.0624,31.7772,32.0474,1054958.0
2018-12-18 15:50:00,42.69,42.7,42.39,42.4,2128066.0,32.0399,32.0474,31.8147,31.8222,2128066.0
2018-12-19 09:30:00,42.83,42.83,42.41,42.62,1090654.0,32.1449,32.1449,31.8297,31.9873,1090654.0
2018-12-19 09:40:00,42.62,42.62,42.2,42.29,708698.0,31.9873,31.9873,31.6721,31.7397,708698.0
2018-12-19 09:50:00,42.29,42.55,42.28,42.53,907127.0,31.7397,31.9348,31.7321,31.9198,907127.0
2018-12-19 10:00:00,42.53,42.65,42.34,42.43,1580815.0,31.9198,32.0098,31.7772,31.8447,1580815.0
2018-12-19 10:10:00,42.44,42.56,42.37,42.52,412957.0,31.8522,31.9423,31.7997,31.9123,412957.0
2018-12-19 10:20:00,42.52,42.6,42.45,42.59,267063.0,31.9123,31.9723,31.8597,31.9648,267063.0
2018-12-19 10:30:00,42.59,42.61,42.5,42.53,621141.0,31.9648,31.9798,31.8973,31.9198,621141.0
2018-12-19 10:40:00,42.53,42.64,42.43,42.45,452339.0,31.9198,32.0023,31.8447,31.8597,452339.0
2018-12-19 10:50:00,42.45,42.57,42.44,42.57,476870.0,31.8597,31.9498,31.8522,31.9498,476870.0
2018-12-19 11:00:00,42.57,42.59,42.44,42.47,482959.0,31.9498,31.9648,31.8522,31.8747,482959.0
2018-12-19 11:10:00,42.48,42.51,42.4,42.44,440099.0,31.8823,31.9048,31.8222,31.8522,440099.0
2018-12-19 11:20:00,42.43,42.5,42.42,42.46,357621.0,31.8447,31.8973,31.8372,31.8672,357621.0
2018-12-19 11:30:00,42.46,42.59,42.42,42.59,311584.0,31.8672,31.9648,31.8372,31.9648,311584.0
2018-12-19 11:40:00,42.59,42.62,42.53,42.56,292828.0,31.9648,31.9873,31.9198,31.9423,292828.0
2018-12-19 11:50:00,42.57,42.74,42.56,42.72,724181.0,31.9498,32.0774,31.9423,32.0624,724181.0
2018-12-19 12:00:00,42.72,42.79,42.7,42.77,719680.0,32.0624,32.1149,32.0474,32.0999,719680.0
2018-12-19 12:10:00,42.78,42.8,42.71,42.73,321541.0,32.1074,32.1224,32.0549,32.0699,321541.0
2018-12-19 12:20:00,42.73,42.88,42.7,42.83,302159.0,32.0699,32.1825,32.0474,32.1449,302159.0
2018-12-19 12:30:00,42.83,42.91,42.82,42.9,283874.0,32.1449,32.205,32.1374,32.1975,283874.0
2018-12-19 12:40:00,42.89,42.92,42.83,42.85,283860.0,32.19,32.2125,32.1449,32.1599,283860.0
2018-12-19 12:50:00,42.85,42.88,42.74,42.77,345938.0,32.1599,32.1825,32.0774,32.0999,345938.0
2018-12-19 13:00:00,42.77,42.77,42.69,42.72,254382.0,32.0999,32.0999,32.0399,32.0624,254382.0
2018-12-19 13:10:00,42.71,42.76,42.66,42.73,227701.0,32.0549,32.0924,32.0173,32.0699,227701.0
2018-12-19 13:20:00,42.73,42.74,42.61,42.69,258065.0,32.0699,32.0774,31.9798,32.0399,258065.0
2018-12-19 13:30:00,42.69,42.72,42.6,42.65,247964.0,32.0399,32.0624,31.9723,32.0098,247964.0
2018-12-19 13:40:00,42.65,42.8,42.64,42.73,598137.0,32.0098,32.1224,32.0023,32.0699,598137.0
2018-12-19 13:50:00,42.73,42.97,42.64,42.97,555874.0,32.0699,32.25,32.0023,32.25,555874.0
2018-12-19 14:00:00,42.97,42.99,42.33,42.58,1032286.0,32.25,32.265,31.7697,31.9573,1032286.0
2018-12-19 14:10:00,42.58,42.78,42.42,42.73,849326.0,31.9573,32.1074,31.8372,32.0699,849326.0
2018-12-19 14:20:00,42.73,42.78,42.62,42.71,744981.0,32.0699,32.1074,31.9873,32.0549,744981.0
2018-12-19 14:30:00,42.71,42.85,42.6,42.75,676541.0,32.0549,32.1599,31.9723,32.0849,676541.0
2018-12-19 14:40:00,42.74,42.74,42.28,42.46,1002492.0,32.0774,32.0774,31.7321,31.8672,1002492.0
2018-12-19 14:50:00,42.47,42.47,41.96,42.08,1330466.0,31.8747,31.8747,31.492,31.582,1330466.0
2018-12-19 15:00:00,42.08,42.08,41.57,41.94,2044638.0,31.582,31.582,31.1993,31.477,2044638.0
2018-12-19 15:10:00,41.94,42.16,41.81,42.02,1482612.0,31.477,31.6421,31.3794,31.537,1482612.0
2018-12-19 15:20:00,42.02,42.18,41.84,41.92,1606160.0,31.537,31.6571,31.4019,31.462,1606160.0
2018-12-19 15:30:00,41.92,42.03,41.88,41.93,1298023.0,31.462,31.5445,31.4319,31.4695,1298023.0
2018-12-19 15:40:00,41.93,42.09,41.77,42.08,1554499.0,31.4695,31.5895,31.3494,31.582,1554499.0
2018-12-19 15:50:00,42.08,42.1,41.96,41.98,1956486.0,31.582,31.5971,31.492,31.507,1956486.0
2018-12-20 09:30:00,41.71,42.12,41.53,42.06,1067129.0,31.3044,31.6121,31.1693,31.567,1067129.0
2018-12-20 09:40:00,42.07,42.11,41.68,41.79,692960.0,31.5745,31.6046,31.2818,31.3644,692960.0
2018-12-20 09:50:00,41.78,42.07,41.75,42.03,757189.0,31.3569,31.5745,31.3344,31.5445,757189.0
2018-12-20 10:00:00,42.03,42.34,42.02,42.3,874931.0,31.5445,31.7772,31.537,31.7472,874931.0
2018-12-20 10:10:00,42.3,42.32,42.05,42.07,527514.0,31.7472,31.7622,31.5595,31.5745,527514.0
2018-12-20 10:20:00,42.06,42.35,42.03,42.2,698577.0,31.567,31.7847,31.5445,31.6721,698577.0
2018-12-20 10:30:00,42.2,42.25,41.97,42.22,919008.0,31.6721,31.7096,31.4995,31.6871,919008.0
2018-12-20 10:40:00,42.22,42.31,42.1,42.13,566423.0,31.6871,31.7547,31.5971,31.6196,566423.0
2018-12-20 10:50:00,42.13,42.22,42.07,42.16,402876.0,31.6196,31.6871,31.5745,31.6421,402876.0
2018-12-20 11:00:00,42.16,42.2,42.05,42.19,522960.0,31.6421,31.6721,31.5595,31.6646,522960.0
2018-12-20 11:10:00,42.18,42.29,42.18,42.27,373880.0,31.6571,31.7397,31.6571,31.7246,373880.0
2018-12-20 11:20:00,42.27,42.3,42.15,42.23,383257.0,31.7246,31.7472,31.6346,31.6946,383257.0
2018-12-20 11:30:00,42.23,42.24,42.05,42.09,533882.0,31.6946,31.7021,31.5595,31.5895,533882.0
2018-12-20 11:40:00,42.09,42.14,41.97,41.98,450608.0,31.5895,31.6271,31.4995,31.507,450608.0
2018-12-20 11:50:00,41.98,42.06,41.8,41.9,899895.0,31.507,31.567,31.3719,31.4469,899895.0
2018-12-20 12:00:00,41.89,42.0,41.81,41.94,530275.0,31.4394,31.522,31.3794,31.477,530275.0
2018-12-20 12:10:00,41.94,42.05,41.87,42.04,569330.0,31.477,31.5595,31.4244,31.552,569330.0
2018-12-20 12:20:00,42.03,42.11,41.96,42.08,522010.0,31.5445,31.6046,31.492,31.582,522010.0
2018-12-20 12:30:00,42.07,42.12,41.9,41.95,619118.0,31.5745,31.6121,31.4469,31.4845,619118.0
2018-12-20 12:40:00,41.94,42.04,41.83,42.01,413101.0,31.477,31.552,31.3944,31.5295,413101.0
2018-12-20 12:50:00,42.01,42.06,41.94,42.05,352077.0,31.5295,31.567,31.477,31.5595,352077.0
2018-12-20 13:00:00,42.05,42.06,41.86,41.89,371210.0,31.5595,31.567,31.4169,31.4394,371210.0
2018-12-20 13:10:00,41.89,42.09,41.87,42.04,244933.0,31.4394,31.5895,31.4244,31.552,244933.0
2018-12-20 13:20:00,42.04,42.12,41.95,42.01,403724.0,31.552,31.6121,31.4845,31.5295,403724.0
2018-12-20 13:30:00,42.01,42.05,41.91,42.03,393130.0,31.5295,31.5595,31.4545,31.5445,393130.0
2018-12-20 13:40:00,42.04,42.07,41.86,42.05,333548.0,31.552,31.5745,31.4169,31.5595,333548.0
2018-12-20 13:50:00,42.05,42.06,41.89,41.91,410090.0,31.5595,31.567,31.4394,31.4545,410090.0
2018-12-20 14:00:00,41.91,41.94,41.64,41.76,746245.0,31.4545,31.477,31.2518,31.3419,746245.0
2018-12-20 14:10:00,41.76,41.77,41.59,41.65,615007.0,31.3419,31.3494,31.2143,31.2593,615007.0
2018-12-20 14:20:00,41.65,41.97,41.65,41.96,690700.0,31.2593,31.4995,31.2593,31.492,690700.0
2018-12-20 14:30:00,41.96,42.19,41.93,42.01,606746.0,31.492,31.6646,31.4695,31.5295,606746.0
2018-12-20 14:40:00,42.01,42.41,42.01,42.38,762321.0,31.5295,31.8297,31.5295,31.8072,762321.0
2018-12-20 14:50:00,42.38,42.38,42.0,42.11,625420.0,31.8072,31.8072,31.522,31.6046,625420.0
2018-12-20 15:00:00,42.11,42.11,41.76,42.05,734372.0,31.6046,31.6046,31.3419,31.5595,734372.0
2018-12-20 15:10:00,42.05,42.17,42.0,42.02,638375.0,31.5595,31.6496,31.522,31.537,638375.0
2018-12-20 15:20:00,42.02,42.25,42.0,42.03,647438.0,31.537,31.7096,31.522,31.5445,647438.0
2018-12-20 15:30:00,42.04,42.18,42.04,42.13,1105281.0,31.552,31.6571,31.552,31.6196,1105281.0
2018-12-20 15:40:00,42.13,42.17,41.8,41.85,1226721.0,31.6196,31.6496,31.3719,31.4094,1226721.0
2018-12-20 15:50:00,41.84,41.99,41.71,41.94,2384895.0,31.4019,31.5145,31.3044,31.477,2384895.0
2018-12-21 09:30:00,41.35,42.2,41.35,42.05,8344453.0,31.0342,31.6721,31.0342,31.5595,8344453.0
2018-12-21 09:40:00,42.06,42.36,42.05,42.33,818962.0,31.567,31.7922,31.5595,31.7697,818962.0
2018-12-21 09:50:00,42.33,42.53,42.25,42.46,1107959.0,31.7697,31.9198,31.7096,31.8672,1107959.0
2018-12-21 10:00:00,42.46,42.54,42.35,42.46,697449.0,31.8672,31.9273,31.7847,31.8672,697449.0
2018-12-21 10:10:00,42.47,42.87,42.46,42.74,1186959.0,31.8747,32.175,31.8672,32.0774,1186959.0
2018-12-21 10:20:00,42.73,42.81,42.61,42.71,481448.0,32.0699,32.1299,31.9798,32.0549,481448.0
2018-12-21 10:30:00,42.7,42.76,42.61,42.72,480155.0,32.0474,32.0924,31.9798,32.0624,480155.0
2018-12-21 10:40:00,42.73,42.76,42.64,42.71,334486.0,32.0699,32.0924,32.0023,32.0549,334486.0
2018-12-21 10:50:00,42.71,42.79,42.61,42.67,460896.0,32.0549,32.1149,31.9798,32.0249,460896.0
2018-12-21 11:00:00,42.66,42.67,42.28,42.29,772184.0,32.0173,32.0249,31.7321,31.7397,772184.0
2018-12-21 11:10:00,42.29,42.52,42.29,42.44,438984.0,31.7397,31.9123,31.7397,31.8522,438984.0
2018-12-21 11:20:00,42.44,42.63,42.41,42.62,596695.0,31.8522,31.9948,31.8297,31.9873,596695.0
2018-12-21 11:30:00,42.63,42.65,42.45,42.45,459840.0,31.9948,32.0098,31.8597,31.8597,459840.0
2018-12-21 11:40:00,42.46,42.6,42.39,42.49,434586.0,31.8672,31.9723,31.8147,31.8898,434586.0
2018-12-21 11:50:00,42.49,42.61,42.44,42.49,358828.0,31.8898,31.9798,31.8522,31.8898,358828.0
2018-12-21 12:00:00,42.49,42.59,42.42,42.45,475025.0,31.8898,31.9648,31.8372,31.8597,475025.0
2018-12-21 12:10:00,42.44,42.45,42.21,42.23,707310.0,31.8522,31.8597,31.6796,31.6946,707310.0
2018-12-21 12:20:00,42.23,42.36,42.19,42.27,476707.0,31.6946,31.7922,31.6646,31.7246,476707.0
2018-12-21 12:30:00,42.26,42.41,42.09,42.38,695914.0,31.7171,31.8297,31.5895,31.8072,695914.0
2018-12-21 12:40:00,42.38,42.46,42.24,42.39,769818.0,31.8072,31.8672,31.7021,31.8147,769818.0
2018-12-21 12:50:00,42.39,42.44,42.19,42.32,515101.0,31.8147,31.8522,31.6646,31.7622,515101.0
2018-12-21 13:00:00,42.32,42.41,42.24,42.4,598978.0,31.7622,31.8297,31.7021,31.8222,598978.0
2018-12-21 13:10:00,42.4,42.46,42.23,42.28,479908.0,31.8222,31.8672,31.6946,31.7321,479908.0
2018-12-21 13:20:00,42.29,42.46,42.25,42.36,397339.0,31.7397,31.8672,31.7096,31.7922,397339.0
2018-12-21 13:30:00,42.37,42.5,42.32,42.4,444327.0,31.7997,31.8973,31.7622,31.8222,444327.0
2018-12-21 13:40:00,42.41,42.51,42.34,42.37,535659.0,31.8297,31.9048,31.7772,31.7997,535659.0
2018-12-21 13:50:00,42.37,42.45,42.29,42.34,342730.0,31.7997,31.8597,31.7397,31.7772,342730.0
2018-12-21 14:00:00,42.33,42.39,42.19,42.2,533806.0,31.7697,31.8147,31.6646,31.6721,533806.0
2018-12-21 14:10:00,42.19,42.32,42.15,42.28,499512.0,31.6646,31.7622,31.6346,31.7321,499512.0
2018-12-21 14:20:00,42.27,42.42,42.27,42.34,485229.0,31.7246,31.8372,31.7246,31.7772,485229.0
2018-12-21 14:30:00,42.34,42.36,42.24,42.32,348656.0,31.7772,31.7922,31.7021,31.7622,348656.0
2018-12-21 14:40:00,42.32,42.36,42.2,42.3,377543.0,31.7622,31.7922,31.6721,31.7472,377543.0
2018-12-21 14:50:00,42.3,42.41,42.22,42.3,433172.0,31.7472,31.8297,31.6871,31.7472,433172.0
2018-12-21 15:00:00,42.31,42.4,42.27,42.33,470514.0,31.7547,31.8222,31.7246,31.7697,470514.0
2018-12-21 15:10:00,42.33,42.33,42.04,42.08,697962.0,31.7697,31.7697,31.552,31.582,697962.0
2018-12-21 15:20:00,42.07,42.15,41.99,41.99,664240.0,31.5745,31.6346,31.5145,31.5145,664240.0
2018-12-21 15:30:00,41.99,42.14,41.91,41.94,1038592.0,31.5145,31.6271,31.4545,31.477,1038592.0
2018-12-21 15:40:00,41.93,42.2,41.89,42.1,1465750.0,31.4695,31.6721,31.4394,31.5971,1465750.0
2018-12-21 15:50:00,42.1,42.16,41.9,41.93,2823138.0,31.5971,31.6421,31.4469,31.4695,2823138.0
2018-12-24 09:30:00,41.81,41.96,41.72,41.88,1064063.0,31.3794,31.492,31.3119,31.4319,1064063.0
2018-12-24 09:40:00,41.89,41.92,41.72,41.72,671597.0,31.4394,31.462,31.3119,31.3119,671597.0
2018-12-24 09:50:00,41.72,41.79,41.6,41.63,543068.0,31.3119,31.3644,31.2218,31.2443,543068.0
2018-12-24 10:00:00,41.63,41.66,41.23,41.36,842806.0,31.2443,31.2668,30.9441,31.0417,842806.0
2018-12-24 10:10:00,41.36,41.52,41.31,41.37,587157.0,31.0417,31.1618,31.0041,31.0492,587157.0
2018-12-24 10:20:00,41.38,41.5,41.3,41.43,602757.0,31.0567,31.1467,30.9966,31.0942,602757.0
2018-12-24 10:30:00,41.43,41.52,41.35,41.46,709298.0,31.0942,31.1618,31.0342,31.1167,709298.0
2018-12-24 10:40:00,41.45,41.63,41.45,41.55,852885.0,31.1092,31.2443,31.1092,31.1843,852885.0
2018-12-24 10:50:00,41.54,41.55,41.26,41.3,551371.0,31.1768,31.1843,30.9666,30.9966,551371.0
2018-12-24 11:00:00,41.3,41.33,41.02,41.08,615347.0,30.9966,31.0192,30.7865,30.8315,615347.0
2018-12-24 11:10:00,41.08,41.11,40.94,40.99,668002.0,30.8315,30.854,30.7264,30.764,668002.0
2018-12-24 11:20:00,40.98,41.04,40.9,40.98,619475.0,30.7565,30.8015,30.6964,30.7565,619475.0
2018-12-24 11:30:00,40.98,41.05,40.83,40.91,476681.0,30.7565,30.809,30.6439,30.7039,476681.0
2018-12-24 11:40:00,40.92,41.03,40.77,40.79,542519.0,30.7114,30.794,30.5989,30.6139,542519.0
2018-12-24 11:50:00,40.79,40.87,40.71,40.81,562803.0,30.6139,30.6739,30.5538,30.6289,562803.0
2018-12-24 12:00:00,40.82,40.93,40.79,40.8,551257.0,30.6364,30.7189,30.6139,30.6214,551257.0
2018-12-24 12:10:00,40.8,40.85,40.7,40.71,773396.0,30.6214,30.6589,30.5463,30.5538,773396.0
2018-12-24 12:20:00,40.71,40.74,40.58,40.67,966662.0,30.5538,30.5763,30.4563,30.5238,966662.0
2018-12-24 12:30:00,40.67,40.79,40.57,40.7,615294.0,30.5238,30.6139,30.4488,30.5463,615294.0
2018-12-24 12:40:00,40.69,40.72,40.54,40.7,922637.0,30.5388,30.5613,30.4262,30.5463,922637.0
2018-12-24 12:50:00,40.7,40.7,40.52,40.56,1476495.0,30.5463,30.5463,30.4112,30.4412,1476495.0
2018-12-26 09:30:00,40.66,41.02,40.61,40.99,858407.0,30.5163,30.7865,30.4788,30.764,858407.0
2018-12-26 09:40:00,40.99,41.05,40.86,41.03,522764.0,30.764,30.809,30.6664,30.794,522764.0
2018-12-26 09:50:00,41.04,41.05,40.6,40.63,721820.0,30.8015,30.809,30.4713,30.4938,721820.0
2018-12-26 10:00:00,40.63,40.68,40.42,40.66,545305.0,30.4938,30.5313,30.3362,30.5163,545305.0
2018-12-26 10:10:00,40.66,40.71,40.46,40.59,557168.0,30.5163,30.5538,30.3662,30.4638,557168.0
2018-12-26 10:20:00,40.58,40.9,40.56,40.83,474722.0,30.4563,30.6964,30.4412,30.6439,474722.0
2018-12-26 10:30:00,40.84,40.9,40.74,40.76,370984.0,30.6514,30.6964,30.5763,30.5914,370984.0
2018-12-26 10:40:00,40.76,40.79,40.66,40.74,269571.0,30.5914,30.6139,30.5163,30.5763,269571.0
2018-12-26 10:50:00,40.74,40.81,40.56,40.67,806152.0,30.5763,30.6289,30.4412,30.5238,806152.0
2018-12-26 11:00:00,40.68,41.0,40.68,40.9,619855.0,30.5313,30.7715,30.5313,30.6964,619855.0
2018-12-26 11:10:00,40.89,41.19,40.82,41.07,569037.0,30.6889,30.9141,30.6364,30.824,569037.0
2018-12-26 11:20:00,41.07,41.18,41.01,41.14,278467.0,30.824,30.9066,30.779,30.8766,278467.0
2018-12-26 11:30:00,41.14,41.16,41.0,41.15,336812.0,30.8766,30.8916,30.7715,30.8841,336812.0
2018-12-26 11:40:00,41.15,41.21,41.1,41.15,392039.0,30.8841,30.9291,30.8465,30.8841,392039.0
2018-12-26 11:50:00,41.15,41.37,41.09,41.36,357088.0,30.8841,31.0492,30.839,31.0417,357088.0
2018-12-26 12:00:00,41.35,41.43,41.26,41.41,340757.0,31.0342,31.0942,30.9666,31.0792,340757.0
2018-12-26 12:10:00,41.4,41.58,41.33,41.41,494588.0,31.0717,31.2068,31.0192,31.0792,494588.0
2018-12-26 12:20:00,41.41,41.51,41.36,41.37,380476.0,31.0792,31.1542,31.0417,31.0492,380476.0
2018-12-26 12:30:00,41.38,41.48,41.31,41.42,382078.0,31.0567,31.1317,31.0041,31.0867,382078.0
2018-12-26 12:40:00,41.42,41.57,41.41,41.44,298703.0,31.0867,31.1993,31.0792,31.1017,298703.0
2018-12-26 12:50:00,41.44,41.58,41.42,41.52,269472.0,31.1017,31.2068,31.0867,31.1618,269472.0
2018-12-26 13:00:00,41.53,41.56,41.28,41.39,397544.0,31.1693,31.1918,30.9816,31.0642,397544.0
2018-12-26 13:10:00,41.39,41.41,41.13,41.14,274754.0,31.0642,31.0792,30.869,30.8766,274754.0
2018-12-26 13:20:00,41.14,41.34,41.13,41.28,415044.0,30.8766,31.0267,30.869,30.9816,415044.0
2018-12-26 13:30:00,41.28,41.36,41.22,41.3,297792.0,30.9816,31.0417,30.9366,30.9966,297792.0
2018-12-26 13:40:00,41.3,41.42,41.27,41.41,240006.0,30.9966,31.0867,30.9741,31.0792,240006.0
2018-12-26 13:50:00,41.41,41.56,41.41,41.55,282269.0,31.0792,31.1918,31.0792,31.1843,282269.0
2018-12-26 14:00:00,41.56,41.57,41.41,41.44,250741.0,31.1918,31.1993,31.0792,31.1017,250741.0
2018-12-26 14:10:00,41.45,41.53,41.27,41.3,560314.0,31.1092,31.1693,30.9741,30.9966,560314.0
2018-12-26 14:20:00,41.3,41.35,41.22,41.28,357616.0,30.9966,31.0342,30.9366,30.9816,357616.0
2018-12-26 14:30:00,41.27,41.42,41.27,41.34,326273.0,30.9741,31.0867,30.9741,31.0267,326273.0
2018-12-26 14:40:00,41.35,41.38,41.23,41.26,558619.0,31.0342,31.0567,30.9441,30.9666,558619.0
2018-12-26 14:50:00,41.26,41.47,41.24,41.46,491025.0,30.9666,31.1242,30.9516,31.1167,491025.0
2018-12-26 15:00:00,41.45,41.58,41.39,41.51,388801.0,31.1092,31.2068,31.0642,31.1542,388801.0
2018-12-26 15:10:00,41.51,41.63,41.5,41.57,440218.0,31.1542,31.2443,31.1467,31.1993,440218.0
2018-12-26 15:20:00,41.58,41.73,41.57,41.7,374566.0,31.2068,31.3194,31.1993,31.2968,374566.0
2018-12-26 15:30:00,41.7,41.94,41.63,41.93,638499.0,31.2968,31.477,31.2443,31.4695,638499.0
2018-12-26 15:40:00,41.92,42.14,41.87,41.94,959594.0,31.462,31.6271,31.4244,31.477,959594.0
2018-12-26 15:50:00,41.94,42.2,41.91,42.19,2264109.0,31.477,31.6721,31.4545,31.6646,2264109.0
2018-12-27 09:30:00,41.81,42.09,41.75,41.9,1107681.0,31.3794,31.5895,31.3344,31.4469,1107681.0
2018-12-27 09:40:00,41.89,41.97,41.59,41.61,469558.0,31.4394,31.4995,31.2143,31.2293,469558.0
2018-12-27 09:50:00,41.62,41.65,41.4,41.48,456904.0,31.2368,31.2593,31.0717,31.1317,456904.0
2018-12-27 10:00:00,41.48,41.63,41.41,41.43,516397.0,31.1317,31.2443,31.0792,31.0942,516397.0
2018-12-27 10:10:00,41.43,41.49,41.28,41.29,403281.0,31.0942,31.1392,30.9816,30.9891,403281.0
2018-12-27 10:20:00,41.28,41.47,41.26,41.44,347229.0,30.9816,31.1242,30.9666,31.1017,347229.0
2018-12-27 10:30:00,41.44,41.64,41.36,41.53,409382.0,31.1017,31.2518,31.0417,31.1693,409382.0
2018-12-27 10:40:00,41.53,41.76,41.46,41.66,457570.0,31.1693,31.3419,31.1167,31.2668,457570.0
2018-12-27 10:50:00,41.67,41.69,41.56,41.65,390686.0,31.2743,31.2893,31.1918,31.2593,390686.0
2018-12-27 11:00:00,41.65,41.67,41.45,41.53,306736.0,31.2593,31.2743,31.1092,31.1693,306736.0
2018-12-27 11:10:00,41.53,41.68,41.51,41.62,329057.0,31.1693,31.2818,31.1542,31.2368,329057.0
2018-12-27 11:20:00,41.61,41.83,41.6,41.79,303952.0,31.2293,31.3944,31.2218,31.3644,303952.0
2018-12-27 11:30:00,41.79,41.91,41.74,41.76,343987.0,31.3644,31.4545,31.3269,31.3419,343987.0
2018-12-27 11:40:00,41.75,41.77,41.67,41.72,310353.0,31.3344,31.3494,31.2743,31.3119,310353.0
2018-12-27 11:50:00,41.72,41.91,41.71,41.82,296352.0,31.3119,31.4545,31.3044,31.3869,296352.0
2018-12-27 12:00:00,41.82,41.83,41.65,41.71,307655.0,31.3869,31.3944,31.2593,31.3044,307655.0
2018-12-27 12:10:00,41.71,41.82,41.66,41.79,382315.0,31.3044,31.3869,31.2668,31.3644,382315.0
2018-12-27 12:20:00,41.79,41.91,41.62,41.69,397372.0,31.3644,31.4545,31.2368,31.2893,397372.0
2018-12-27 12:30:00,41.69,41.72,41.6,41.67,287493.0,31.2893,31.3119,31.2218,31.2743,287493.0
2018-12-27 12:40:00,41.66,41.72,41.63,41.66,276172.0,31.2668,31.3119,31.2443,31.2668,276172.0
2018-12-27 12:50:00,41.65,41.74,41.62,41.73,279895.0,31.2593,31.3269,31.2368,31.3194,279895.0
2018-12-27 13:00:00,41.72,41.77,41.56,41.69,311838.0,31.3119,31.3494,31.1918,31.2893,311838.0
2018-12-27 13:10:00,41.69,41.75,41.63,41.63,211953.0,31.2893,31.3344,31.2443,31.2443,211953.0
2018-12-27 13:20:00,41.63,41.73,41.58,41.64,228200.0,31.2443,31.3194,31.2068,31.2518,228200.0
2018-12-27 13:30:00,41.65,41.67,41.6,41.62,194284.0,31.2593,31.2743,31.2218,31.2368,194284.0
2018-12-27 13:40:00,41.62,41.63,41.42,41.44,239818.0,31.2368,31.2443,31.0867,31.1017,239818.0
2018-12-27 13:50:00,41.44,41.49,41.38,41.46,283441.0,31.1017,31.1392,31.0567,31.1167,283441.0
2018-12-27 14:00:00,41.45,41.52,41.36,41.39,523159.0,31.1092,31.1618,31.0417,31.0642,523159.0
2018-12-27 14:10:00,41.38,41.41,41.28,41.31,289920.0,31.0567,31.0792,30.9816,31.0041,289920.0
2018-12-27 14:20:00,41.31,41.47,41.3,41.46,465229.0,31.0041,31.1242,30.9966,31.1167,465229.0
2018-12-27 14:30:00,41.47,41.54,41.38,41.5,339716.0,31.1242,31.1768,31.0567,31.1467,339716.0
2018-12-27 14:40:00,41.5,41.75,41.5,41.64,323118.0,31.1467,31.3344,31.1467,31.2518,323118.0
2018-12-27 14:50:00,41.63,41.84,41.6,41.83,385365.0,31.2443,31.4019,31.2218,31.3944,385365.0
2018-12-27 15:00:00,41.84,41.85,41.65,41.77,474505.0,31.4019,31.4094,31.2593,31.3494,474505.0
2018-12-27 15:10:00,41.78,41.95,41.73,41.86,481926.0,31.3569,31.4845,31.3194,31.4169,481926.0
2018-12-27 15:20:00,41.87,42.28,41.86,42.24,800392.0,31.4244,31.7321,31.4169,31.7021,800392.0
2018-12-27 15:30:00,42.24,42.47,42.13,42.44,851544.0,31.7021,31.8747,31.6196,31.8522,851544.0
2018-12-27 15:40:00,42.44,42.78,42.44,42.58,1522183.0,31.8522,32.1074,31.8522,31.9573,1522183.0
2018-12-27 15:50:00,42.58,42.85,42.35,42.85,2551467.0,31.9573,32.1599,31.7847,32.1599,2551467.0
2018-12-28 09:30:00,43.02,43.28,43.0,43.19,865527.0,32.2875,32.4827,32.2725,32.4151,865527.0
2018-12-28 09:40:00,43.18,43.43,43.09,43.15,798441.0,32.4076,32.5953,32.3401,32.3851,798441.0
2018-12-28 09:50:00,43.14,43.3,43.05,43.27,555263.0,32.3776,32.4977,32.3101,32.4752,555263.0
2018-12-28 10:00:00,43.28,43.36,43.17,43.2,497600.0,32.4827,32.5427,32.4001,32.4226,497600.0
2018-12-28 10:10:00,43.21,43.28,43.11,43.25,388254.0,32.4301,32.4827,32.3551,32.4602,388254.0
2018-12-28 10:20:00,43.26,43.38,43.24,43.28,342388.0,32.4677,32.5577,32.4527,32.4827,342388.0
2018-12-28 10:30:00,43.28,43.31,42.98,43.09,334070.0,32.4827,32.5052,32.2575,32.3401,334070.0
2018-12-28 10:40:00,43.09,43.13,42.98,43.04,450366.0,32.3401,32.3701,32.2575,32.3025,450366.0
2018-12-28 10:50:00,43.03,43.18,43.01,43.03,368731.0,32.295,32.4076,32.28,32.295,368731.0
2018-12-28 11:00:00,43.03,43.04,42.87,42.97,356536.0,32.295,32.3025,32.175,32.25,356536.0
2018-12-28 11:10:00,42.96,43.07,42.86,42.93,516046.0,32.2425,32.3251,32.1675,32.22,516046.0
2018-12-28 11:20:00,42.93,43.09,42.88,43.08,419111.0,32.22,32.3401,32.1825,32.3326,419111.0
2018-12-28 11:30:00,43.08,43.2,42.97,43.17,391520.0,32.3326,32.4226,32.25,32.4001,391520.0
2018-12-28 11:40:00,43.18,43.19,43.02,43.08,232983.0,32.4076,32.4151,32.2875,32.3326,232983.0
2018-12-28 11:50:00,43.08,43.3,43.05,43.25,459318.0,32.3326,32.4977,32.3101,32.4602,459318.0
2018-12-28 12:00:00,43.26,43.3,43.18,43.26,283497.0,32.4677,32.4977,32.4076,32.4677,283497.0
2018-12-28 12:10:00,43.26,43.28,43.05,43.09,334709.0,32.4677,32.4827,32.3101,32.3401,334709.0
2018-12-28 12:20:00,43.09,43.22,43.08,43.2,325916.0,32.3401,32.4376,32.3326,32.4226,325916.0
2018-12-28 12:30:00,43.2,43.26,43.11,43.26,318558.0,32.4226,32.4677,32.3551,32.4677,318558.0
2018-12-28 12:40:00,43.26,43.32,43.16,43.19,254420.0,32.4677,32.5127,32.3926,32.4151,254420.0
2018-12-28 12:50:00,43.19,43.25,43.13,43.16,251693.0,32.4151,32.4602,32.3701,32.3926,251693.0
2018-12-28 13:00:00,43.15,43.19,43.08,43.18,267475.0,32.3851,32.4151,32.3326,32.4076,267475.0
2018-12-28 13:10:00,43.18,43.26,43.13,43.14,218585.0,32.4076,32.4677,32.3701,32.3776,218585.0
2018-12-28 13:20:00,43.15,43.16,43.07,43.13,248208.0,32.3851,32.3926,32.3251,32.3701,248208.0
2018-12-28 13:30:00,43.13,43.17,43.03,43.16,235774.0,32.3701,32.4001,32.295,32.3926,235774.0
2018-12-28 13:40:00,43.16,43.2,43.12,43.19,225695.0,32.3926,32.4226,32.3626,32.4151,225695.0
2018-12-28 13:50:00,43.19,43.29,43.15,43.25,274224.0,32.4151,32.4902,32.3851,32.4602,274224.0
2018-12-28 14:00:00,43.25,43.39,43.24,43.37,357666.0,32.4602,32.5652,32.4527,32.5502,357666.0
2018-12-28 14:10:00,43.37,43.52,43.33,43.39,401212.0,32.5502,32.6628,32.5202,32.5652,401212.0
2018-12-28 14:20:00,43.4,43.42,43.25,43.25,352577.0,32.5727,32.5877,32.4602,32.4602,352577.0
2018-12-28 14:30:00,43.25,43.45,43.21,43.45,350848.0,32.4602,32.6103,32.4301,32.6103,350848.0
2018-12-28 14:40:00,43.44,43.49,43.31,43.41,361294.0,32.6028,32.6403,32.5052,32.5802,361294.0
2018-12-28 14:50:00,43.4,43.53,43.38,43.48,363022.0,32.5727,32.6703,32.5577,32.6328,363022.0
2018-12-28 15:00:00,43.48,43.54,43.18,43.23,648822.0,32.6328,32.6778,32.4076,32.4451,648822.0
2018-12-28 15:10:00,43.23,43.3,43.1,43.18,543844.0,32.4451,32.4977,32.3476,32.4076,543844.0
2018-12-28 15:20:00,43.18,43.19,42.91,43.02,720732.0,32.4076,32.4151,32.205,32.2875,720732.0
2018-12-28 15:30:00,43.02,43.11,42.88,42.94,820379.0,32.2875,32.3551,32.1825,32.2275,820379.0
2018-12-28 15:40:00,42.94,43.03,42.87,43.0,933228.0,32.2275,32.295,32.175,32.2725,933228.0
2018-12-28 15:50:00,42.99,43.04,42.81,42.97,2114845.0,32.265,32.3025,32.1299,32.25,2114845.0
2018-12-31 09:30:00,43.21,43.28,43.1,43.22,438514.0,32.4301,32.4827,32.3476,32.4376,438514.0
2018-12-31 09:40:00,43.22,43.57,43.21,43.53,395648.0,32.4376,32.7003,32.4301,32.6703,395648.0
2018-12-31 09:50:00,43.53,43.59,43.46,43.47,588229.0,32.6703,32.7153,32.6178,32.6253,588229.0
2018-12-31 10:00:00,43.47,43.69,43.45,43.68,257482.0,32.6253,32.7904,32.6103,32.7829,257482.0
2018-12-31 10:10:00,43.68,43.69,43.62,43.64,463670.0,32.7829,32.7904,32.7379,32.7529,463670.0
2018-12-31 10:20:00,43.65,43.73,43.6,43.63,343784.0,32.7604,32.8204,32.7228,32.7454,343784.0
2018-12-31 10:30:00,43.63,43.64,43.52,43.57,339938.0,32.7454,32.7529,32.6628,32.7003,339938.0
2018-12-31 10:40:00,43.57,43.62,43.54,43.58,330351.0,32.7003,32.7379,32.6778,32.7078,330351.0
2018-12-31 10:50:00,43.59,43.59,43.44,43.52,259546.0,32.7153,32.7153,32.6028,32.6628,259546.0
2018-12-31 11:00:00,43.52,43.57,43.42,43.44,313272.0,32.6628,32.7003,32.5877,32.6028,313272.0
2018-12-31 11:10:00,43.44,43.52,43.41,43.47,193811.0,32.6028,32.6628,32.5802,32.6253,193811.0
2018-12-31 11:20:00,43.48,43.51,43.38,43.47,244446.0,32.6328,32.6553,32.5577,32.6253,244446.0
2018-12-31 11:30:00,43.47,43.47,43.28,43.36,268782.0,32.6253,32.6253,32.4827,32.5427,268782.0
2018-12-31 11:40:00,43.36,43.38,43.26,43.37,314607.0,32.5427,32.5577,32.4677,32.5502,314607.0
2018-12-31 11:50:00,43.37,43.39,43.31,43.39,317160.0,32.5502,32.5652,32.5052,32.5652,317160.0
2018-12-31 12:00:00,43.39,43.39,43.28,43.29,183906.0,32.5652,32.5652,32.4827,32.4902,183906.0
2018-12-31 12:10:00,43.29,43.35,43.17,43.31,320348.0,32.4902,32.5352,32.4001,32.5052,320348.0
2018-12-31 12:20:00,43.32,43.45,43.32,43.44,215919.0,32.5127,32.6103,32.5127,32.6028,215919.0
2018-12-31 12:30:00,43.45,43.55,43.44,43.53,199223.0,32.6103,32.6853,32.6028,32.6703,199223.0
2018-12-31 12:40:00,43.54,43.54,43.46,43.51,203597.0,32.6778,32.6778,32.6178,32.6553,203597.0
2018-12-31 12:50:00,43.51,43.56,43.46,43.55,202095.0,32.6553,32.6928,32.6178,32.6853,202095.0
2018-12-31 13:00:00,43.56,43.66,43.55,43.63,322173.0,32.6928,32.7679,32.6853,32.7454,322173.0
2018-12-31 13:10:00,43.63,43.67,43.58,43.59,203557.0,32.7454,32.7754,32.7078,32.7153,203557.0
2018-12-31 13:20:00,43.59,43.7,43.58,43.7,176452.0,32.7153,32.7979,32.7078,32.7979,176452.0
2018-12-31 13:30:00,43.7,43.71,43.6,43.61,220040.0,32.7979,32.8054,32.7228,32.7303,220040.0
2018-12-31 13:40:00,43.6,43.6,43.5,43.53,165940.0,32.7228,32.7228,32.6478,32.6703,165940.0
2018-12-31 13:50:00,43.53,43.55,43.46,43.48,161303.0,32.6703,32.6853,32.6178,32.6328,161303.0
2018-12-31 14:00:00,43.48,43.52,43.39,43.49,249717.0,32.6328,32.6628,32.5652,32.6403,249717.0
2018-12-31 14:10:00,43.49,43.55,43.43,43.52,325091.0,32.6403,32.6853,32.5953,32.6628,325091.0
2018-12-31 14:20:00,43.53,43.54,43.3,43.36,290494.0,32.6703,32.6778,32.4977,32.5427,290494.0
2018-12-31 14:30:00,43.35,43.38,43.3,43.37,194548.0,32.5352,32.5577,32.4977,32.5502,194548.0
2018-12-31 14:40:00,43.37,43.46,43.33,43.44,248933.0,32.5502,32.6178,32.5202,32.6028,248933.0
2018-12-31 14:50:00,43.44,43.55,43.43,43.46,236408.0,32.6028,32.6853,32.5953,32.6178,236408.0
2018-12-31 15:00:00,43.45,43.55,43.44,43.48,389826.0,32.6103,32.6853,32.6028,32.6328,389826.0
2018-12-31 15:10:00,43.47,43.52,43.43,43.51,295447.0,32.6253,32.6628,32.5953,32.6553,295447.0
2018-12-31 15:20:00,43.51,43.58,43.47,43.5,328821.0,32.6553,32.7078,32.6253,32.6478,328821.0
2018-12-31 15:30:00,43.5,43.56,43.47,43.51,387535.0,32.6478,32.6928,32.6253,32.6553,387535.0
2018-12-31 15:40:00,43.52,43.56,43.41,43.43,636211.0,32.6628,32.6928,32.5802,32.5953,636211.0
2018-12-31 15:50:00,43.43,43.65,43.3,43.65,2174844.0,32.5953,32.7604,32.4977,32.7604,2174844.0
2019-01-02 09:30:00,43.12,43.46,43.08,43.45,1266357.0,32.3626,32.6178,32.3326,32.6103,1266357.0
2019-01-02 09:40:00,43.46,43.48,43.31,43.38,450140.0,32.6178,32.6328,32.5052,32.5577,450140.0
2019-01-02 09:50:00,43.39,43.46,43.1,43.12,1633912.0,32.5652,32.6178,32.3476,32.3626,1633912.0
2019-01-02 10:00:00,43.11,43.14,42.96,43.1,695812.0,32.3551,32.3776,32.2425,32.3476,695812.0
2019-01-02 10:10:00,43.11,43.13,42.8,42.81,594057.0,32.3551,32.3701,32.1224,32.1299,594057.0
2019-01-02 10:20:00,42.81,42.89,42.71,42.72,556499.0,32.1299,32.19,32.0549,32.0624,556499.0
2019-01-02 10:30:00,42.72,42.82,42.63,42.69,498312.0,32.0624,32.1374,31.9948,32.0399,498312.0
2019-01-02 10:40:00,42.69,42.8,42.69,42.76,340219.0,32.0399,32.1224,32.0399,32.0924,340219.0
2019-01-02 10:50:00,42.75,42.98,42.74,42.93,434441.0,32.0849,32.2575,32.0774,32.22,434441.0
2019-01-02 11:00:00,42.93,43.01,42.83,42.96,443076.0,32.22,32.28,32.1449,32.2425,443076.0
2019-01-02 11:10:00,42.96,43.04,42.95,43.01,376986.0,32.2425,32.3025,32.235,32.28,376986.0
2019-01-02 11:20:00,43.01,43.1,42.95,43.0,481490.0,32.28,32.3476,32.235,32.2725,481490.0
2019-01-02 11:30:00,43.01,43.01,42.89,42.97,295413.0,32.28,32.28,32.19,32.25,295413.0
2019-01-02 11:40:00,42.97,43.14,42.97,43.1,324446.0,32.25,32.3776,32.25,32.3476,324446.0
2019-01-02 11:50:00,43.1,43.11,42.88,42.91,330857.0,32.3476,32.3551,32.1825,32.205,330857.0
2019-01-02 12:00:00,42.92,43.07,42.87,43.0,365731.0,32.2125,32.3251,32.175,32.2725,365731.0
2019-01-02 12:10:00,42.99,43.08,42.98,43.06,245178.0,32.265,32.3326,32.2575,32.3176,245178.0
2019-01-02 12:20:00,43.06,43.17,43.06,43.14,251293.0,32.3176,32.4001,32.3176,32.3776,251293.0
2019-01-02 12:30:00,43.14,43.27,43.06,43.27,279931.0,32.3776,32.4752,32.3176,32.4752,279931.0
2019-01-02 12:40:00,43.27,43.33,43.22,43.25,352667.0,32.4752,32.5202,32.4376,32.4602,352667.0
2019-01-02 12:50:00,43.26,43.31,43.21,43.27,258169.0,32.4677,32.5052,32.4301,32.4752,258169.0
2019-01-02 13:00:00,43.27,43.44,43.21,43.43,309630.0,32.4752,32.6028,32.4301,32.5953,309630.0
2019-01-02 13:10:00,43.43,43.43,43.35,43.4,356106.0,32.5953,32.5953,32.5352,32.5727,356106.0
2019-01-02 13:20:00,43.4,43.5,43.39,43.44,313454.0,32.5727,32.6478,32.5652,32.6028,313454.0
2019-01-02 13:30:00,43.44,43.48,43.33,43.43,301565.0,32.6028,32.6328,32.5202,32.5953,301565.0
2019-01-02 13:40:00,43.44,43.49,43.42,43.46,225802.0,32.6028,32.6403,32.5877,32.6178,225802.0
2019-01-02 13:50:00,43.46,43.48,43.38,43.46,432802.0,32.6178,32.6328,32.5577,32.6178,432802.0
2019-01-02 14:00:00,43.46,43.46,43.21,43.25,405732.0,32.6178,32.6178,32.4301,32.4602,405732.0
2019-01-02 14:10:00,43.25,43.28,43.18,43.26,299705.0,32.4602,32.4827,32.4076,32.4677,299705.0
2019-01-02 14:20:00,43.26,43.32,43.21,43.29,359736.0,32.4677,32.5127,32.4301,32.4902,359736.0
2019-01-02 14:30:00,43.29,43.39,43.27,43.34,374308.0,32.4902,32.5652,32.4752,32.5277,374308.0
2019-01-02 14:40:00,43.34,43.36,43.24,43.32,363573.0,32.5277,32.5427,32.4527,32.5127,363573.0
2019-01-02 14:50:00,43.32,43.32,43.2,43.2,331353.0,32.5127,32.5127,32.4226,32.4226,331353.0
2019-01-02 15:00:00,43.2,43.29,43.15,43.15,452118.0,32.4226,32.4902,32.3851,32.3851,452118.0
2019-01-02 15:10:00,43.16,43.26,43.07,43.1,481287.0,32.3926,32.4677,32.3251,32.3476,481287.0
2019-01-02 15:20:00,43.1,43.26,43.07,43.2,629271.0,32.3476,32.4677,32.3251,32.4226,629271.0
2019-01-02 15:30:00,43.19,43.19,43.06,43.06,482948.0,32.4151,32.4151,32.3176,32.3176,482948.0
2019-01-02 15:40:00,43.06,43.19,43.03,43.13,542384.0,32.3176,32.4151,32.295,32.3701,542384.0
2019-01-02 15:50:00,43.13,43.29,43.13,43.23,1309498.0,32.3701,32.4902,32.3701,32.4451,1309498.0
2019-01-03 09:30:00,43.24,43.34,43.05,43.16,743924.0,32.4527,32.5277,32.3101,32.3926,743924.0
2019-01-03 09:40:00,43.15,43.19,42.86,42.87,556708.0,32.3851,32.4151,32.1675,32.175,556708.0
2019-01-03 09:50:00,42.88,43.01,42.82,42.98,684532.0,32.1825,32.28,32.1374,32.2575,684532.0
2019-01-03 10:00:00,42.98,42.98,42.67,42.68,611359.0,32.2575,32.2575,32.0249,32.0324,611359.0
2019-01-03 10:10:00,42.67,42.72,42.44,42.48,849426.0,32.0249,32.0624,31.8522,31.8823,849426.0
2019-01-03 10:20:00,42.48,42.52,42.29,42.36,743667.0,31.8823,31.9123,31.7397,31.7922,743667.0
2019-01-03 10:30:00,42.36,42.49,42.3,42.41,502044.0,31.7922,31.8898,31.7472,31.8297,502044.0
2019-01-03 10:40:00,42.41,42.5,42.31,42.44,562262.0,31.8297,31.8973,31.7547,31.8522,562262.0
2019-01-03 10:50:00,42.43,42.54,42.4,42.49,442373.0,31.8447,31.9273,31.8222,31.8898,442373.0
2019-01-03 11:00:00,42.5,42.55,42.42,42.44,400190.0,31.8973,31.9348,31.8372,31.8522,400190.0
2019-01-03 11:10:00,42.44,42.58,42.43,42.45,502775.0,31.8522,31.9573,31.8447,31.8597,502775.0
2019-01-03 11:20:00,42.45,42.52,42.35,42.36,505372.0,31.8597,31.9123,31.7847,31.7922,505372.0
2019-01-03 11:30:00,42.36,42.64,42.33,42.62,619058.0,31.7922,32.0023,31.7697,31.9873,619058.0
2019-01-03 11:40:00,42.62,42.81,42.61,42.71,552162.0,31.9873,32.1299,31.9798,32.0549,552162.0
2019-01-03 11:50:00,42.71,42.79,42.6,42.63,501994.0,32.0549,32.1149,31.9723,31.9948,501994.0
2019-01-03 12:00:00,42.63,42.67,42.41,42.48,455810.0,31.9948,32.0249,31.8297,31.8823,455810.0
2019-01-03 12:10:00,42.47,42.59,42.43,42.51,259549.0,31.8747,31.9648,31.8447,31.9048,259549.0
2019-01-03 12:20:00,42.51,42.58,42.43,42.44,245582.0,31.9048,31.9573,31.8447,31.8522,245582.0
2019-01-03 12:30:00,42.44,42.48,42.35,42.4,390063.0,31.8522,31.8823,31.7847,31.8222,390063.0
2019-01-03 12:40:00,42.4,42.46,42.33,42.43,340588.0,31.8222,31.8672,31.7697,31.8447,340588.0
2019-01-03 12:50:00,42.43,42.48,42.39,42.46,374378.0,31.8447,31.8823,31.8147,31.8672,374378.0
2019-01-03 13:00:00,42.45,42.47,42.33,42.37,285702.0,31.8597,31.8747,31.7697,31.7997,285702.0
2019-01-03 13:10:00,42.37,42.43,42.12,42.18,474844.0,31.7997,31.8447,31.6121,31.6571,474844.0
2019-01-03 13:20:00,42.17,42.32,42.16,42.32,284627.0,31.6496,31.7622,31.6421,31.7622,284627.0
2019-01-03 13:30:00,42.32,42.4,42.25,42.39,382528.0,31.7622,31.8222,31.7096,31.8147,382528.0
2019-01-03 13:40:00,42.38,42.39,42.26,42.28,470886.0,31.8072,31.8147,31.7171,31.7321,470886.0
2019-01-03 13:50:00,42.28,42.33,42.16,42.23,392420.0,31.7321,31.7697,31.6421,31.6946,392420.0
2019-01-03 14:00:00,42.22,42.36,42.2,42.35,442322.0,31.6871,31.7922,31.6721,31.7847,442322.0
2019-01-03 14:10:00,42.35,42.44,42.31,42.42,551247.0,31.7847,31.8522,31.7547,31.8372,551247.0
2019-01-03 14:20:00,42.42,42.47,42.29,42.38,376505.0,31.8372,31.8747,31.7397,31.8072,376505.0
2019-01-03 14:30:00,42.39,42.46,42.38,42.41,531949.0,31.8147,31.8672,31.8072,31.8297,531949.0
2019-01-03 14:40:00,42.41,42.44,42.27,42.31,374121.0,31.8297,31.8522,31.7246,31.7547,374121.0
2019-01-03 14:50:00,42.31,42.35,42.21,42.24,344530.0,31.7547,31.7847,31.6796,31.7021,344530.0
2019-01-03 15:00:00,42.25,42.29,42.2,42.28,305751.0,31.7096,31.7397,31.6721,31.7321,305751.0
2019-01-03 15:10:00,42.28,42.31,42.23,42.29,457307.0,31.7321,31.7547,31.6946,31.7397,457307.0
2019-01-03 15:20:00,42.29,42.31,42.13,42.15,507828.0,31.7397,31.7547,31.6196,31.6346,507828.0
2019-01-03 15:30:00,42.16,42.29,42.12,42.15,861371.0,31.6421,31.7397,31.6121,31.6346,861371.0
2019-01-03 15:40:00,42.15,42.25,42.11,42.19,935094.0,31.6346,31.7096,31.6046,31.6646,935094.0
2019-01-03 15:50:00,42.21,42.27,41.95,42.06,2199030.0,31.6796,31.7246,31.4845,31.567,2199030.0
2019-01-04 09:30:00,42.44,42.62,42.3,42.5,739336.0,31.8522,31.9873,31.7472,31.8973,739336.0
2019-01-04 09:40:00,42.49,42.56,42.25,42.33,721256.0,31.8898,31.9423,31.7096,31.7697,721256.0
2019-01-04 09:50:00,42.33,42.66,42.33,42.65,610852.0,31.7697,32.0173,31.7697,32.0098,610852.0
2019-01-04 10:00:00,42.66,42.77,42.63,42.71,413308.0,32.0173,32.0999,31.9948,32.0549,413308.0
2019-01-04 10:10:00,42.72,42.82,42.6,42.63,448518.0,32.0624,32.1374,31.9723,31.9948,448518.0
2019-01-04 10:20:00,42.62,42.87,42.5,42.87,797286.0,31.9873,32.175,31.8973,32.175,797286.0
2019-01-04 10:30:00,42.86,42.94,42.74,42.75,484269.0,32.1675,32.2275,32.0774,32.0849,484269.0
2019-01-04 10:40:00,42.76,42.87,42.73,42.75,359197.0,32.0924,32.175,32.0699,32.0849,359197.0
2019-01-04 10:50:00,42.76,42.94,42.74,42.93,260614.0,32.0924,32.2275,32.0774,32.22,260614.0
2019-01-04 11:00:00,42.93,43.1,42.92,43.07,387064.0,32.22,32.3476,32.2125,32.3251,387064.0
2019-01-04 11:10:00,43.07,43.11,42.86,42.92,365874.0,32.3251,32.3551,32.1675,32.2125,365874.0
2019-01-04 11:20:00,42.93,42.94,42.74,42.8,451564.0,32.22,32.2275,32.0774,32.1224,451564.0
2019-01-04 11:30:00,42.8,42.82,42.61,42.61,1148876.0,32.1224,32.1374,31.9798,31.9798,1148876.0
2019-01-04 11:40:00,42.62,42.72,42.6,42.64,488393.0,31.9873,32.0624,31.9723,32.0023,488393.0
2019-01-04 11:50:00,42.64,42.75,42.62,42.62,585963.0,32.0023,32.0849,31.9873,31.9873,585963.0
2019-01-04 12:00:00,42.62,42.72,42.54,42.7,407398.0,31.9873,32.0624,31.9273,32.0474,407398.0
2019-01-04 12:10:00,42.69,42.84,42.69,42.84,441577.0,32.0399,32.1524,32.0399,32.1524,441577.0
2019-01-04 12:20:00,42.83,42.89,42.8,42.83,500765.0,32.1449,32.19,32.1224,32.1449,500765.0
2019-01-04 12:30:00,42.83,42.92,42.81,42.87,424896.0,32.1449,32.2125,32.1299,32.175,424896.0
2019-01-04 12:40:00,42.88,43.0,42.87,42.97,300447.0,32.1825,32.2725,32.175,32.25,300447.0
2019-01-04 12:50:00,42.97,43.27,42.96,43.22,722951.0,32.25,32.4752,32.2425,32.4376,722951.0
2019-01-04 13:00:00,43.22,43.35,43.21,43.3,459590.0,32.4376,32.5352,32.4301,32.4977,459590.0
2019-01-04 13:10:00,43.29,43.3,43.14,43.22,270847.0,32.4902,32.4977,32.3776,32.4376,270847.0
2019-01-04 13:20:00,43.22,43.24,43.1,43.13,313420.0,32.4376,32.4527,32.3476,32.3701,313420.0
2019-01-04 13:30:00,43.13,43.16,43.01,43.02,274058.0,32.3701,32.3926,32.28,32.2875,274058.0
2019-01-04 13:40:00,43.02,43.08,42.93,43.08,334463.0,32.2875,32.3326,32.22,32.3326,334463.0
2019-01-04 13:50:00,43.08,43.12,42.96,43.02,277328.0,32.3326,32.3626,32.2425,32.2875,277328.0
2019-01-04 14:00:00,43.02,43.04,42.93,42.96,309990.0,32.2875,32.3025,32.22,32.2425,309990.0
2019-01-04 14:10:00,42.96,43.02,42.94,42.99,274242.0,32.2425,32.2875,32.2275,32.265,274242.0
2019-01-04 14:20:00,43.0,43.11,42.99,43.04,217648.0,32.2725,32.3551,32.265,32.3025,217648.0
2019-01-04 14:30:00,43.05,43.13,43.0,43.13,235134.0,32.3101,32.3701,32.2725,32.3701,235134.0
2019-01-04 14:40:00,43.12,43.16,43.07,43.14,342197.0,32.3626,32.3926,32.3251,32.3776,342197.0
2019-01-04 14:50:00,43.14,43.15,43.02,43.03,274721.0,32.3776,32.3851,32.2875,32.295,274721.0
2019-01-04 15:00:00,43.02,43.16,43.02,43.09,317626.0,32.2875,32.3926,32.2875,32.3401,317626.0
2019-01-04 15:10:00,43.09,43.18,43.08,43.16,413208.0,32.3401,32.4076,32.3326,32.3926,413208.0
2019-01-04 15:20:00,43.16,43.17,42.99,43.05,433164.0,32.3926,32.4001,32.265,32.3101,433164.0
2019-01-04 15:30:00,43.05,43.08,43.0,43.02,534901.0,32.3101,32.3326,32.2725,32.2875,534901.0
2019-01-04 15:40:00,43.02,43.15,43.02,43.08,580320.0,32.2875,32.3851,32.2875,32.3326,580320.0
2019-01-04 15:50:00,43.07,43.11,42.98,42.99,1931478.0,32.3251,32.3551,32.2575,32.265,1931478.0
2019-01-07 09:30:00,43.07,43.1,42.9,43.0,689814.0,32.3251,32.3476,32.1975,32.2725,689814.0
2019-01-07 09:40:00,43.01,43.05,42.86,42.89,508891.0,32.28,32.3101,32.1675,32.19,508891.0
2019-01-07 09:50:00,42.88,43.02,42.88,42.99,463158.0,32.1825,32.2875,32.1825,32.265,463158.0
2019-01-07 10:00:00,42.99,43.19,42.93,43.15,396916.0,32.265,32.4151,32.22,32.3851,396916.0
2019-01-07 10:10:00,43.16,43.2,43.1,43.1,333113.0,32.3926,32.4226,32.3476,32.3476,333113.0
2019-01-07 10:20:00,43.1,43.12,42.94,43.08,387639.0,32.3476,32.3626,32.2275,32.3326,387639.0
2019-01-07 10:30:00,43.07,43.25,43.07,43.25,286692.0,32.3251,32.4602,32.3251,32.4602,286692.0
2019-01-07 10:40:00,43.24,43.27,43.2,43.24,423604.0,32.4527,32.4752,32.4226,32.4527,423604.0
2019-01-07 10:50:00,43.24,43.27,43.14,43.16,277308.0,32.4527,32.4752,32.3776,32.3926,277308.0
2019-01-07 11:00:00,43.15,43.27,43.13,43.16,349000.0,32.3851,32.4752,32.3701,32.3926,349000.0
2019-01-07 11:10:00,43.16,43.28,43.15,43.24,300450.0,32.3926,32.4827,32.3851,32.4527,300450.0
2019-01-07 11:20:00,43.24,43.28,43.19,43.25,312447.0,32.4527,32.4827,32.4151,32.4602,312447.0
2019-01-07 11:30:00,43.25,43.37,43.23,43.36,425111.0,32.4602,32.5502,32.4451,32.5427,425111.0
2019-01-07 11:40:00,43.36,43.39,43.31,43.33,291908.0,32.5427,32.5652,32.5052,32.5202,291908.0
2019-01-07 11:50:00,43.34,43.49,43.33,43.48,321980.0,32.5277,32.6403,32.5202,32.6328,321980.0
2019-01-07 12:00:00,43.48,43.49,43.36,43.41,254990.0,32.6328,32.6403,32.5427,32.5802,254990.0
2019-01-07 12:10:00,43.42,43.47,43.38,43.41,215499.0,32.5877,32.6253,32.5577,32.5802,215499.0
2019-01-07 12:20:00,43.41,43.55,43.4,43.43,270083.0,32.5802,32.6853,32.5727,32.5953,270083.0
2019-01-07 12:30:00,43.43,43.49,43.39,43.48,231299.0,32.5953,32.6403,32.5652,32.6328,231299.0
2019-01-07 12:40:00,43.48,43.49,43.39,43.39,244090.0,32.6328,32.6403,32.5652,32.5652,244090.0
2019-01-07 12:50:00,43.4,43.47,43.35,43.46,276826.0,32.5727,32.6253,32.5352,32.6178,276826.0
2019-01-07 13:00:00,43.46,43.56,43.44,43.56,220642.0,32.6178,32.6928,32.6028,32.6928,220642.0
2019-01-07 13:10:00,43.56,43.61,43.53,43.55,251662.0,32.6928,32.7303,32.6703,32.6853,251662.0
2019-01-07 13:20:00,43.56,43.62,43.55,43.58,290246.0,32.6928,32.7379,32.6853,32.7078,290246.0
2019-01-07 13:30:00,43.58,43.59,43.49,43.51,413830.0,32.7078,32.7153,32.6403,32.6553,413830.0
2019-01-07 13:40:00,43.5,43.51,43.44,43.46,376124.0,32.6478,32.6553,32.6028,32.6178,376124.0
2019-01-07 13:50:00,43.45,43.5,43.42,43.43,526653.0,32.6103,32.6478,32.5877,32.5953,526653.0
2019-01-07 14:00:00,43.42,43.53,43.41,43.46,460866.0,32.5877,32.6703,32.5802,32.6178,460866.0
2019-01-07 14:10:00,43.46,43.47,43.37,43.43,278498.0,32.6178,32.6253,32.5502,32.5953,278498.0
2019-01-07 14:20:00,43.42,43.45,43.34,43.38,310231.0,32.5877,32.6103,32.5277,32.5577,310231.0
2019-01-07 14:30:00,43.37,43.4,43.33,43.33,311461.0,32.5502,32.5727,32.5202,32.5202,311461.0
2019-01-07 14:40:00,43.33,43.35,43.29,43.33,340560.0,32.5202,32.5352,32.4902,32.5202,340560.0
2019-01-07 14:50:00,43.33,43.33,43.22,43.23,254357.0,32.5202,32.5202,32.4376,32.4451,254357.0
2019-01-07 15:00:00,43.22,43.32,43.22,43.29,239129.0,32.4376,32.5127,32.4376,32.4902,239129.0
2019-01-07 15:10:00,43.29,43.34,43.27,43.31,401636.0,32.4902,32.5277,32.4752,32.5052,401636.0
2019-01-07 15:20:00,43.31,43.33,43.27,43.27,257819.0,32.5052,32.5202,32.4752,32.4752,257819.0
2019-01-07 15:30:00,43.27,43.34,43.22,43.33,386081.0,32.4752,32.5277,32.4376,32.5202,386081.0
2019-01-07 15:40:00,43.33,43.42,43.32,43.38,602636.0,32.5202,32.5877,32.5127,32.5577,602636.0
2019-01-07 15:50:00,43.37,43.44,43.2,43.24,1743993.0,32.5502,32.6028,32.4226,32.4527,1743993.0
2019-01-08 09:30:00,43.56,43.66,43.48,43.54,758425.0,32.6928,32.7679,32.6328,32.6778,758425.0
2019-01-08 09:40:00,43.53,43.7,43.44,43.47,474271.0,32.6703,32.7979,32.6028,32.6253,474271.0
2019-01-08 09:50:00,43.47,43.6,43.45,43.59,343259.0,32.6253,32.7228,32.6103,32.7153,343259.0
2019-01-08 10:00:00,43.58,43.62,43.51,43.53,469461.0,32.7078,32.7379,32.6553,32.6703,469461.0
2019-01-08 10:10:00,43.53,43.55,43.36,43.36,467662.0,32.6703,32.6853,32.5427,32.5427,467662.0
2019-01-08 10:20:00,43.37,43.48,43.34,43.36,322233.0,32.5502,32.6328,32.5277,32.5427,322233.0
2019-01-08 10:30:00,43.36,43.41,43.23,43.39,452750.0,32.5427,32.5802,32.4451,32.5652,452750.0
2019-01-08 10:40:00,43.38,43.42,43.3,43.31,352070.0,32.5577,32.5877,32.4977,32.5052,352070.0
2019-01-08 10:50:00,43.32,43.37,43.17,43.36,296158.0,32.5127,32.5502,32.4001,32.5427,296158.0
2019-01-08 11:00:00,43.37,43.46,43.33,43.45,344641.0,32.5502,32.6178,32.5202,32.6103,344641.0
2019-01-08 11:10:00,43.45,43.48,43.3,43.3,328304.0,32.6103,32.6328,32.4977,32.4977,328304.0
2019-01-08 11:20:00,43.31,43.39,43.28,43.32,302256.0,32.5052,32.5652,32.4827,32.5127,302256.0
2019-01-08 11:30:00,43.33,43.38,43.26,43.37,350411.0,32.5202,32.5577,32.4677,32.5502,350411.0
2019-01-08 11:40:00,43.36,43.4,43.26,43.35,290356.0,32.5427,32.5727,32.4677,32.5352,290356.0
2019-01-08 11:50:00,43.35,43.38,43.29,43.37,258518.0,32.5352,32.5577,32.4902,32.5502,258518.0
2019-01-08 12:00:00,43.36,43.38,43.27,43.29,253016.0,32.5427,32.5577,32.4752,32.4902,253016.0
2019-01-08 12:10:00,43.29,43.33,43.22,43.29,261758.0,32.4902,32.5202,32.4376,32.4902,261758.0
2019-01-08 12:20:00,43.29,43.36,43.28,43.35,214576.0,32.4902,32.5427,32.4827,32.5352,214576.0
2019-01-08 12:30:00,43.35,43.38,43.25,43.28,284319.0,32.5352,32.5577,32.4602,32.4827,284319.0
2019-01-08 12:40:00,43.28,43.39,43.23,43.23,256628.0,32.4827,32.5652,32.4451,32.4451,256628.0
2019-01-08 12:50:00,43.23,43.3,43.15,43.3,366551.0,32.4451,32.4977,32.3851,32.4977,366551.0
2019-01-08 13:00:00,43.29,43.33,43.21,43.31,311219.0,32.4902,32.5202,32.4301,32.5052,311219.0
2019-01-08 13:10:00,43.32,43.34,43.27,43.27,245733.0,32.5127,32.5277,32.4752,32.4752,245733.0
2019-01-08 13:20:00,43.28,43.34,43.27,43.33,202474.0,32.4827,32.5277,32.4752,32.5202,202474.0
2019-01-08 13:30:00,43.33,43.39,43.32,43.36,181452.0,32.5202,32.5652,32.5127,32.5427,181452.0
2019-01-08 13:40:00,43.36,43.4,43.29,43.36,264481.0,32.5427,32.5727,32.4902,32.5427,264481.0
2019-01-08 13:50:00,43.37,43.46,43.36,43.37,539653.0,32.5502,32.6178,32.5427,32.5502,539653.0
2019-01-08 14:00:00,43.37,43.41,43.33,43.37,244314.0,32.5502,32.5802,32.5202,32.5502,244314.0
2019-01-08 14:10:00,43.37,43.42,43.34,43.39,223743.0,32.5502,32.5877,32.5277,32.5652,223743.0
2019-01-08 14:20:00,43.39,43.39,43.34,43.38,303237.0,32.5652,32.5652,32.5277,32.5577,303237.0
2019-01-08 14:30:00,43.37,43.47,43.34,43.47,375705.0,32.5502,32.6253,32.5277,32.6253,375705.0
2019-01-08 14:40:00,43.47,43.49,43.41,43.46,339607.0,32.6253,32.6403,32.5802,32.6178,339607.0
2019-01-08 14:50:00,43.46,43.47,43.36,43.39,238431.0,32.6178,32.6253,32.5427,32.5652,238431.0
2019-01-08 15:00:00,43.4,43.4,43.29,43.38,405394.0,32.5727,32.5727,32.4902,32.5577,405394.0
2019-01-08 15:10:00,43.37,43.45,43.33,43.34,516542.0,32.5502,32.6103,32.5202,32.5277,516542.0
2019-01-08 15:20:00,43.34,43.43,43.31,43.41,578263.0,32.5277,32.5953,32.5052,32.5802,578263.0
2019-01-08 15:30:00,43.41,43.46,43.38,43.41,639332.0,32.5802,32.6178,32.5577,32.5802,639332.0
2019-01-08 15:40:00,43.41,43.44,43.32,43.39,795921.0,32.5802,32.6028,32.5127,32.5652,795921.0
2019-01-08 15:50:00,43.39,43.45,43.36,43.45,1047257.0,32.5652,32.6103,32.5427,32.6103,1047257.0
2019-01-09 09:30:00,43.46,43.61,43.3,43.31,876594.0,32.6178,32.7303,32.4977,32.5052,876594.0
2019-01-09 09:40:00,43.3,43.43,43.2,43.31,403774.0,32.4977,32.5953,32.4226,32.5052,403774.0
2019-01-09 09:50:00,43.3,43.55,43.22,43.55,382707.0,32.4977,32.6853,32.4376,32.6853,382707.0
2019-01-09 10:00:00,43.55,43.67,43.54,43.58,438004.0,32.6853,32.7754,32.6778,32.7078,438004.0
2019-01-09 10:10:00,43.59,43.64,43.49,43.57,263122.0,32.7153,32.7529,32.6403,32.7003,263122.0
2019-01-09 10:20:00,43.58,43.6,43.49,43.54,211090.0,32.7078,32.7228,32.6403,32.6778,211090.0
2019-01-09 10:30:00,43.54,43.55,43.39,43.42,316113.0,32.6778,32.6853,32.5652,32.5877,316113.0
2019-01-09 10:40:00,43.41,43.43,43.27,43.39,276142.0,32.5802,32.5953,32.4752,32.5652,276142.0
2019-01-09 10:50:00,43.38,43.48,43.37,43.45,213147.0,32.5577,32.6328,32.5502,32.6103,213147.0
2019-01-09 11:00:00,43.43,43.57,43.39,43.51,292467.0,32.5953,32.7003,32.5652,32.6553,292467.0
2019-01-09 11:10:00,43.51,43.53,43.42,43.43,223133.0,32.6553,32.6703,32.5877,32.5953,223133.0
2019-01-09 11:20:00,43.43,43.44,43.33,43.38,332814.0,32.5953,32.6028,32.5202,32.5577,332814.0
2019-01-09 11:30:00,43.38,43.4,43.32,43.38,247487.0,32.5577,32.5727,32.5127,32.5577,247487.0
2019-01-09 11:40:00,43.39,43.5,43.33,43.48,272608.0,32.5652,32.6478,32.5202,32.6328,272608.0
2019-01-09 11:50:00,43.48,43.55,43.45,43.51,190022.0,32.6328,32.6853,32.6103,32.6553,190022.0
2019-01-09 12:00:00,43.51,43.52,43.43,43.44,186749.0,32.6553,32.6628,32.5953,32.6028,186749.0
2019-01-09 12:10:00,43.44,43.5,43.41,43.46,205774.0,32.6028,32.6478,32.5802,32.6178,205774.0
2019-01-09 12:20:00,43.47,43.5,43.45,43.46,170210.0,32.6253,32.6478,32.6103,32.6178,170210.0
2019-01-09 12:30:00,43.46,43.56,43.44,43.56,239222.0,32.6178,32.6928,32.6028,32.6928,239222.0
2019-01-09 12:40:00,43.56,43.64,43.52,43.61,264895.0,32.6928,32.7529,32.6628,32.7303,264895.0
2019-01-09 12:50:00,43.6,43.61,43.55,43.57,204010.0,32.7228,32.7303,32.6853,32.7003,204010.0
2019-01-09 13:00:00,43.57,43.58,43.5,43.54,164372.0,32.7003,32.7078,32.6478,32.6778,164372.0
2019-01-09 13:10:00,43.54,43.57,43.49,43.54,216283.0,32.6778,32.7003,32.6403,32.6778,216283.0
2019-01-09 13:20:00,43.54,43.57,43.52,43.53,168379.0,32.6778,32.7003,32.6628,32.6703,168379.0
2019-01-09 13:30:00,43.53,43.58,43.53,43.53,253286.0,32.6703,32.7078,32.6703,32.6703,253286.0
2019-01-09 13:40:00,43.53,43.55,43.51,43.52,200827.0,32.6703,32.6853,32.6553,32.6628,200827.0
2019-01-09 13:50:00,43.52,43.54,43.44,43.48,163961.0,32.6628,32.6778,32.6028,32.6328,163961.0
2019-01-09 14:00:00,43.48,43.62,43.48,43.62,316754.0,32.6328,32.7379,32.6328,32.7379,316754.0
2019-01-09 14:10:00,43.62,43.62,43.44,43.45,240855.0,32.7379,32.7379,32.6028,32.6103,240855.0
2019-01-09 14:20:00,43.45,43.46,43.37,43.43,248010.0,32.6103,32.6178,32.5502,32.5953,248010.0
2019-01-09 14:30:00,43.42,43.5,43.36,43.41,810723.0,32.5877,32.6478,32.5427,32.5802,810723.0
2019-01-09 14:40:00,43.42,43.48,43.39,43.45,398554.0,32.5877,32.6328,32.5652,32.6103,398554.0
2019-01-09 14:50:00,43.45,43.46,43.39,43.39,256198.0,32.6103,32.6178,32.5652,32.5652,256198.0
2019-01-09 15:00:00,43.4,43.45,43.38,43.42,258843.0,32.5727,32.6103,32.5577,32.5877,258843.0
2019-01-09 15:10:00,43.42,43.49,43.41,43.48,500592.0,32.5877,32.6403,32.5802,32.6328,500592.0
2019-01-09 15:20:00,43.48,43.5,43.45,43.48,384436.0,32.6328,32.6478,32.6103,32.6328,384436.0
2019-01-09 15:30:00,43.48,43.5,43.39,43.4,668037.0,32.6328,32.6478,32.5652,32.5727,668037.0
2019-01-09 15:40:00,43.4,43.41,43.24,43.3,561522.0,32.5727,32.5802,32.4527,32.4977,561522.0
2019-01-09 15:50:00,43.3,43.38,43.24,43.35,1333980.0,32.4977,32.5577,32.4527,32.5352,1333980.0
2019-01-10 09:30:00,43.22,43.23,42.8,42.81,1391107.0,32.4376,32.4451,32.1224,32.1299,1391107.0
2019-01-10 09:40:00,42.81,42.85,42.47,42.51,907187.0,32.1299,32.1599,31.8747,31.9048,907187.0
2019-01-10 09:50:00,42.52,42.64,42.45,42.59,808807.0,31.9123,32.0023,31.8597,31.9648,808807.0
2019-01-10 10:00:00,42.59,42.6,42.38,42.39,725540.0,31.9648,31.9723,31.8072,31.8147,725540.0
2019-01-10 10:10:00,42.38,42.39,42.24,42.24,842470.0,31.8072,31.8147,31.7021,31.7021,842470.0
2019-01-10 10:20:00,42.25,42.36,42.24,42.26,768248.0,31.7096,31.7922,31.7021,31.7171,768248.0
2019-01-10 10:30:00,42.27,42.35,42.2,42.25,689124.0,31.7246,31.7847,31.6721,31.7096,689124.0
2019-01-10 10:40:00,42.25,42.38,42.24,42.36,523817.0,31.7096,31.8072,31.7021,31.7922,523817.0
2019-01-10 10:50:00,42.36,42.45,42.34,42.4,614051.0,31.7922,31.8597,31.7772,31.8222,614051.0
2019-01-10 11:00:00,42.4,42.46,42.32,42.46,685321.0,31.8222,31.8672,31.7622,31.8672,685321.0
2019-01-10 11:10:00,42.46,42.46,42.36,42.38,666991.0,31.8672,31.8672,31.7922,31.8072,666991.0
2019-01-10 11:20:00,42.38,42.4,42.32,42.37,901742.0,31.8072,31.8222,31.7622,31.7997,901742.0
2019-01-10 11:30:00,42.38,42.45,42.33,42.39,839893.0,31.8072,31.8597,31.7697,31.8147,839893.0
2019-01-10 11:40:00,42.39,42.45,42.39,42.43,344416.0,31.8147,31.8597,31.8147,31.8447,344416.0
2019-01-10 11:50:00,42.44,42.45,42.39,42.41,602712.0,31.8522,31.8597,31.8147,31.8297,602712.0
2019-01-10 12:00:00,42.41,42.43,42.35,42.37,630960.0,31.8297,31.8447,31.7847,31.7997,630960.0
2019-01-10 12:10:00,42.36,42.37,42.29,42.34,410368.0,31.7922,31.7997,31.7397,31.7772,410368.0
2019-01-10 12:20:00,42.34,42.35,42.3,42.34,495242.0,31.7772,31.7847,31.7472,31.7772,495242.0
2019-01-10 12:30:00,42.34,42.39,42.31,42.38,422998.0,31.7772,31.8147,31.7547,31.8072,422998.0
2019-01-10 12:40:00,42.39,42.43,42.32,42.37,585379.0,31.8147,31.8447,31.7622,31.7997,585379.0
2019-01-10 12:50:00,42.37,42.43,42.34,42.4,731485.0,31.7997,31.8447,31.7772,31.8222,731485.0
2019-01-10 13:00:00,42.41,42.42,42.27,42.29,670303.0,31.8297,31.8372,31.7246,31.7397,670303.0
2019-01-10 13:10:00,42.29,42.32,42.24,42.25,436451.0,31.7397,31.7622,31.7021,31.7096,436451.0
2019-01-10 13:20:00,42.26,42.3,42.21,42.26,846637.0,31.7171,31.7472,31.6796,31.7171,846637.0
2019-01-10 13:30:00,42.26,42.29,42.24,42.24,302395.0,31.7171,31.7397,31.7021,31.7021,302395.0
2019-01-10 13:40:00,42.25,42.25,42.16,42.25,615367.0,31.7096,31.7096,31.6421,31.7096,615367.0
2019-01-10 13:50:00,42.25,42.25,42.15,42.17,495013.0,31.7096,31.7096,31.6346,31.6496,495013.0
2019-01-10 14:00:00,42.17,42.22,42.13,42.18,1304053.0,31.6496,31.6871,31.6196,31.6571,1304053.0
2019-01-10 14:10:00,42.18,42.27,42.15,42.25,1037988.0,31.6571,31.7246,31.6346,31.7096,1037988.0
2019-01-10 14:20:00,42.25,42.34,42.23,42.3,670032.0,31.7096,31.7772,31.6946,31.7472,670032.0
2019-01-10 14:30:00,42.29,42.31,42.16,42.18,471185.0,31.7397,31.7547,31.6421,31.6571,471185.0
2019-01-10 14:40:00,42.18,42.26,42.16,42.16,627072.0,31.6571,31.7171,31.6421,31.6421,627072.0
2019-01-10 14:50:00,42.16,42.19,42.11,42.14,892045.0,31.6421,31.6646,31.6046,31.6271,892045.0
2019-01-10 15:00:00,42.14,42.15,42.06,42.09,999439.0,31.6271,31.6346,31.567,31.5895,999439.0
2019-01-10 15:10:00,42.08,42.15,42.03,42.12,1635780.0,31.582,31.6346,31.5445,31.6121,1635780.0
2019-01-10 15:20:00,42.12,42.22,42.11,42.19,645441.0,31.6121,31.6871,31.6046,31.6646,645441.0
2019-01-10 15:30:00,42.19,42.27,42.15,42.25,2253221.0,31.6646,31.7246,31.6346,31.7096,2253221.0
2019-01-10 15:40:00,42.25,42.32,42.17,42.2,1336773.0,31.7096,31.7622,31.6496,31.6721,1336773.0
2019-01-10 15:50:00,42.2,42.32,42.15,42.28,2698232.0,31.6721,31.7622,31.6346,31.7321,2698232.0
2019-01-11 09:30:00,42.33,42.38,42.15,42.3,1056534.0,31.7697,31.8072,31.6346,31.7472,1056534.0
2019-01-11 09:40:00,42.3,42.48,42.3,42.36,435313.0,31.7472,31.8823,31.7472,31.7922,435313.0
2019-01-11 09:50:00,42.36,42.44,42.28,42.43,398964.0,31.7922,31.8522,31.7321,31.8447,398964.0
2019-01-11 10:00:00,42.44,42.5,42.37,42.42,372015.0,31.8522,31.8973,31.7997,31.8372,372015.0
2019-01-11 10:10:00,42.42,42.42,42.26,42.28,395661.0,31.8372,31.8372,31.7171,31.7321,395661.0
2019-01-11 10:20:00,42.29,42.42,42.28,42.36,362513.0,31.7397,31.8372,31.7321,31.7922,362513.0
2019-01-11 10:30:00,42.35,42.46,42.31,42.37,439509.0,31.7847,31.8672,31.7547,31.7997,439509.0
2019-01-11 10:40:00,42.37,42.57,42.36,42.56,469919.0,31.7997,31.9498,31.7922,31.9423,469919.0
2019-01-11 10:50:00,42.55,42.65,42.46,42.64,516389.0,31.9348,32.0098,31.8672,32.0023,516389.0
2019-01-11 11:00:00,42.64,42.67,42.54,42.58,478032.0,32.0023,32.0249,31.9273,31.9573,478032.0
2019-01-11 11:10:00,42.58,42.58,42.46,42.57,416583.0,31.9573,31.9573,31.8672,31.9498,416583.0
2019-01-11 11:20:00,42.56,42.59,42.5,42.56,278689.0,31.9423,31.9648,31.8973,31.9423,278689.0
2019-01-11 11:30:00,42.57,42.58,42.48,42.49,340805.0,31.9498,31.9573,31.8823,31.8898,340805.0
2019-01-11 11:40:00,42.5,42.54,42.46,42.49,378299.0,31.8973,31.9273,31.8672,31.8898,378299.0
2019-01-11 11:50:00,42.48,42.5,42.41,42.49,273185.0,31.8823,31.8973,31.8297,31.8898,273185.0
2019-01-11 12:00:00,42.49,42.56,42.48,42.51,333603.0,31.8898,31.9423,31.8823,31.9048,333603.0
2019-01-11 12:10:00,42.51,42.52,42.41,42.5,387938.0,31.9048,31.9123,31.8297,31.8973,387938.0
2019-01-11 12:20:00,42.5,42.53,42.44,42.47,275599.0,31.8973,31.9198,31.8522,31.8747,275599.0
2019-01-11 12:30:00,42.47,42.53,42.43,42.47,303608.0,31.8747,31.9198,31.8447,31.8747,303608.0
2019-01-11 12:40:00,42.47,42.55,42.47,42.51,319296.0,31.8747,31.9348,31.8747,31.9048,319296.0
2019-01-11 12:50:00,42.51,42.62,42.51,42.59,403233.0,31.9048,31.9873,31.9048,31.9648,403233.0
2019-01-11 13:00:00,42.59,42.6,42.45,42.46,321600.0,31.9648,31.9723,31.8597,31.8672,321600.0
2019-01-11 13:10:00,42.46,42.49,42.42,42.47,262868.0,31.8672,31.8898,31.8372,31.8747,262868.0
2019-01-11 13:20:00,42.47,42.48,42.4,42.47,334056.0,31.8747,31.8823,31.8222,31.8747,334056.0
2019-01-11 13:30:00,42.46,42.49,42.45,42.46,287137.0,31.8672,31.8898,31.8597,31.8672,287137.0
2019-01-11 13:40:00,42.47,42.55,42.46,42.54,558025.0,31.8747,31.9348,31.8672,31.9273,558025.0
2019-01-11 13:50:00,42.54,42.61,42.53,42.58,343673.0,31.9273,31.9798,31.9198,31.9573,343673.0
2019-01-11 14:00:00,42.58,42.62,42.52,42.61,249872.0,31.9573,31.9873,31.9123,31.9798,249872.0
2019-01-11 14:10:00,42.61,42.66,42.59,42.62,324412.0,31.9798,32.0173,31.9648,31.9873,324412.0
2019-01-11 14:20:00,42.62,42.68,42.59,42.66,245236.0,31.9873,32.0324,31.9648,32.0173,245236.0
2019-01-11 14:30:00,42.66,42.68,42.63,42.65,228837.0,32.0173,32.0324,31.9948,32.0098,228837.0
2019-01-11 14:40:00,42.65,42.72,42.64,42.7,244152.0,32.0098,32.0624,32.0023,32.0474,244152.0
2019-01-11 14:50:00,42.7,42.72,42.62,42.64,282828.0,32.0474,32.0624,31.9873,32.0023,282828.0
2019-01-11 15:00:00,42.64,42.71,42.6,42.7,272561.0,32.0023,32.0549,31.9723,32.0474,272561.0
2019-01-11 15:10:00,42.7,42.71,42.64,42.68,257542.0,32.0474,32.0549,32.0023,32.0324,257542.0
2019-01-11 15:20:00,42.69,42.69,42.62,42.65,295948.0,32.0399,32.0399,31.9873,32.0098,295948.0
2019-01-11 15:30:00,42.64,42.77,42.64,42.73,461840.0,32.0023,32.0999,32.0023,32.0699,461840.0
2019-01-11 15:40:00,42.73,42.8,42.73,42.8,631436.0,32.0699,32.1224,32.0699,32.1224,631436.0
2019-01-11 15:50:00,42.8,42.87,42.77,42.85,1392358.0,32.1224,32.175,32.0999,32.1599,1392358.0
2019-01-14 09:30:00,42.55,42.63,42.34,42.46,794077.0,31.9348,31.9948,31.7772,31.8672,794077.0
2019-01-14 09:40:00,42.46,42.5,42.34,42.35,370547.0,31.8672,31.8973,31.7772,31.7847,370547.0
2019-01-14 09:50:00,42.34,42.4,42.28,42.28,451353.0,31.7772,31.8222,31.7321,31.7321,451353.0
2019-01-14 10:00:00,42.29,42.38,42.25,42.35,391888.0,31.7397,31.8072,31.7096,31.7847,391888.0
2019-01-14 10:10:00,42.35,42.41,42.3,42.3,413263.0,31.7847,31.8297,31.7472,31.7472,413263.0
2019-01-14 10:20:00,42.3,42.31,42.21,42.23,351462.0,31.7472,31.7547,31.6796,31.6946,351462.0
2019-01-14 10:30:00,42.22,42.33,42.19,42.2,544949.0,31.6871,31.7697,31.6646,31.6721,544949.0
2019-01-14 10:40:00,42.19,42.29,42.17,42.28,375334.0,31.6646,31.7397,31.6496,31.7321,375334.0
2019-01-14 10:50:00,42.27,42.39,42.26,42.34,379098.0,31.7246,31.8147,31.7171,31.7772,379098.0
2019-01-14 11:00:00,42.33,42.38,42.25,42.28,357034.0,31.7697,31.8072,31.7096,31.7321,357034.0
2019-01-14 11:10:00,42.28,42.37,42.27,42.33,251149.0,31.7321,31.7997,31.7246,31.7697,251149.0
2019-01-14 11:20:00,42.32,42.36,42.28,42.3,210026.0,31.7622,31.7922,31.7321,31.7472,210026.0
2019-01-14 11:30:00,42.31,42.33,42.26,42.32,570460.0,31.7547,31.7697,31.7171,31.7622,570460.0
2019-01-14 11:40:00,42.32,42.32,42.24,42.26,166241.0,31.7622,31.7622,31.7021,31.7171,166241.0
2019-01-14 11:50:00,42.27,42.31,42.23,42.28,188613.0,31.7246,31.7547,31.6946,31.7321,188613.0
2019-01-14 12:00:00,42.29,42.38,42.26,42.36,153169.0,31.7397,31.8072,31.7171,31.7922,153169.0
2019-01-14 12:10:00,42.36,42.41,42.34,42.38,180014.0,31.7922,31.8297,31.7772,31.8072,180014.0
2019-01-14 12:20:00,42.38,42.4,42.37,42.4,168370.0,31.8072,31.8222,31.7997,31.8222,168370.0
2019-01-14 12:30:00,42.4,42.41,42.35,42.38,218635.0,31.8222,31.8297,31.7847,31.8072,218635.0
2019-01-14 12:40:00,42.38,42.39,42.33,42.34,124371.0,31.8072,31.8147,31.7697,31.7772,124371.0
2019-01-14 12:50:00,42.34,42.35,42.31,42.34,175512.0,31.7772,31.7847,31.7547,31.7772,175512.0
2019-01-14 13:00:00,42.33,42.36,42.31,42.33,238157.0,31.7697,31.7922,31.7547,31.7697,238157.0
2019-01-14 13:10:00,42.33,42.38,42.31,42.37,163887.0,31.7697,31.8072,31.7547,31.7997,163887.0
2019-01-14 13:20:00,42.36,42.4,42.36,42.37,178072.0,31.7922,31.8222,31.7922,31.7997,178072.0
2019-01-14 13:30:00,42.37,42.4,42.34,42.39,307764.0,31.7997,31.8222,31.7772,31.8147,307764.0
2019-01-14 13:40:00,42.38,42.4,42.33,42.34,205680.0,31.8072,31.8222,31.7697,31.7772,205680.0
2019-01-14 13:50:00,42.34,42.35,42.31,42.32,167546.0,31.7772,31.7847,31.7547,31.7622,167546.0
2019-01-14 14:00:00,42.31,42.37,42.29,42.3,247084.0,31.7547,31.7997,31.7397,31.7472,247084.0
2019-01-14 14:10:00,42.3,42.32,42.27,42.27,193253.0,31.7472,31.7622,31.7246,31.7246,193253.0
2019-01-14 14:20:00,42.27,42.29,42.26,42.29,168686.0,31.7246,31.7397,31.7171,31.7397,168686.0
2019-01-14 14:30:00,42.28,42.31,42.25,42.25,207525.0,31.7321,31.7547,31.7096,31.7096,207525.0
2019-01-14 14:40:00,42.25,42.33,42.25,42.33,185905.0,31.7096,31.7697,31.7096,31.7697,185905.0
2019-01-14 14:50:00,42.33,42.4,42.32,42.36,239245.0,31.7697,31.8222,31.7622,31.7922,239245.0
2019-01-14 15:00:00,42.36,42.41,42.36,42.41,273433.0,31.7922,31.8297,31.7922,31.8297,273433.0
2019-01-14 15:10:00,42.4,42.42,42.38,42.4,252604.0,31.8222,31.8372,31.8072,31.8222,252604.0
2019-01-14 15:20:00,42.4,42.44,42.35,42.36,347821.0,31.8222,31.8522,31.7847,31.7922,347821.0
2019-01-14 15:30:00,42.37,42.41,42.34,42.41,306953.0,31.7997,31.8297,31.7772,31.8297,306953.0
2019-01-14 15:40:00,42.4,42.42,42.36,42.4,453485.0,31.8222,31.8372,31.7922,31.8222,453485.0
2019-01-14 15:50:00,42.4,42.41,42.33,42.35,1141195.0,31.8222,31.8297,31.7697,31.7847,1141195.0
2019-01-15 09:30:00,42.6,42.65,42.43,42.61,962060.0,31.9723,32.0098,31.8447,31.9798,962060.0
2019-01-15 09:40:00,42.62,42.81,42.59,42.8,538959.0,31.9873,32.1299,31.9648,32.1224,538959.0
2019-01-15 09:50:00,42.81,42.98,42.75,42.96,599244.0,32.1299,32.2575,32.0849,32.2425,599244.0
2019-01-15 10:00:00,42.96,43.05,42.86,42.88,563043.0,32.2425,32.3101,32.1675,32.1825,563043.0
2019-01-15 10:10:00,42.88,42.88,42.69,42.81,494051.0,32.1825,32.1825,32.0399,32.1299,494051.0
2019-01-15 10:20:00,42.81,42.93,42.8,42.93,219401.0,32.1299,32.22,32.1224,32.22,219401.0
2019-01-15 10:30:00,42.93,43.03,42.89,43.02,314234.0,32.22,32.295,32.19,32.2875,314234.0
2019-01-15 10:40:00,43.02,43.12,43.02,43.07,332978.0,32.2875,32.3626,32.2875,32.3251,332978.0
2019-01-15 10:50:00,43.08,43.17,43.07,43.14,312814.0,32.3326,32.4001,32.3251,32.3776,312814.0
2019-01-15 11:00:00,43.15,43.24,43.13,43.18,393265.0,32.3851,32.4527,32.3701,32.4076,393265.0
2019-01-15 11:10:00,43.18,43.18,42.99,43.02,378339.0,32.4076,32.4076,32.265,32.2875,378339.0
2019-01-15 11:20:00,43.02,43.02,42.94,42.98,276156.0,32.2875,32.2875,32.2275,32.2575,276156.0
2019-01-15 11:30:00,42.98,42.98,42.76,42.78,497864.0,32.2575,32.2575,32.0924,32.1074,497864.0
2019-01-15 11:40:00,42.78,42.86,42.65,42.66,474058.0,32.1074,32.1675,32.0098,32.0173,474058.0
2019-01-15 11:50:00,42.66,42.88,42.63,42.84,608512.0,32.0173,32.1825,31.9948,32.1524,608512.0
2019-01-15 12:00:00,42.84,42.89,42.79,42.8,373418.0,32.1524,32.19,32.1149,32.1224,373418.0
2019-01-15 12:10:00,42.8,42.81,42.7,42.7,439132.0,32.1224,32.1299,32.0474,32.0474,439132.0
2019-01-15 12:20:00,42.71,42.74,42.64,42.66,527287.0,32.0549,32.0774,32.0023,32.0173,527287.0
2019-01-15 12:30:00,42.65,42.74,42.62,42.71,467764.0,32.0098,32.0774,31.9873,32.0549,467764.0
2019-01-15 12:40:00,42.72,42.73,42.65,42.72,341243.0,32.0624,32.0699,32.0098,32.0624,341243.0
2019-01-15 12:50:00,42.72,42.73,42.66,42.68,318520.0,32.0624,32.0699,32.0173,32.0324,318520.0
2019-01-15 13:00:00,42.69,42.77,42.67,42.75,283564.0,32.0399,32.0999,32.0249,32.0849,283564.0
2019-01-15 13:10:00,42.75,42.75,42.66,42.66,292029.0,32.0849,32.0849,32.0173,32.0173,292029.0
2019-01-15 13:20:00,42.66,42.69,42.6,42.6,373084.0,32.0173,32.0399,31.9723,31.9723,373084.0
2019-01-15 13:30:00,42.61,42.74,42.6,42.73,398070.0,31.9798,32.0774,31.9723,32.0699,398070.0
2019-01-15 13:40:00,42.73,42.74,42.65,42.66,311495.0,32.0699,32.0774,32.0098,32.0173,311495.0
2019-01-15 13:50:00,42.66,42.75,42.65,42.69,524214.0,32.0173,32.0849,32.0098,32.0399,524214.0
2019-01-15 14:00:00,42.69,42.76,42.6,42.62,616772.0,32.0399,32.0924,31.9723,31.9873,616772.0
2019-01-15 14:10:00,42.62,42.77,42.61,42.76,749316.0,31.9873,32.0999,31.9798,32.0924,749316.0
2019-01-15 14:20:00,42.77,42.78,42.58,42.6,697504.0,32.0999,32.1074,31.9573,31.9723,697504.0
2019-01-15 14:30:00,42.59,42.7,42.53,42.59,640111.0,31.9648,32.0474,31.9198,31.9648,640111.0
2019-01-15 14:40:00,42.58,42.66,42.57,42.59,577088.0,31.9573,32.0173,31.9498,31.9648,577088.0
2019-01-15 14:50:00,42.59,42.66,42.56,42.64,509578.0,31.9648,32.0173,31.9423,32.0023,509578.0
2019-01-15 15:00:00,42.64,42.74,42.6,42.72,591913.0,32.0023,32.0774,31.9723,32.0624,591913.0
2019-01-15 15:10:00,42.73,42.77,42.66,42.68,617540.0,32.0699,32.0999,32.0173,32.0324,617540.0
2019-01-15 15:20:00,42.67,42.69,42.63,42.66,570190.0,32.0249,32.0399,31.9948,32.0173,570190.0
2019-01-15 15:30:00,42.66,42.69,42.59,42.61,654705.0,32.0173,32.0399,31.9648,31.9798,654705.0
2019-01-15 15:40:00,42.61,42.74,42.56,42.7,1329077.0,31.9798,32.0774,31.9423,32.0474,1329077.0
2019-01-15 15:50:00,42.7,42.74,42.62,42.73,1954631.0,32.0474,32.0774,31.9873,32.0699,1954631.0
2019-01-16 09:30:00,42.59,42.71,42.53,42.68,1091977.0,31.9648,32.0549,31.9198,32.0324,1091977.0
2019-01-16 09:40:00,42.67,42.71,42.61,42.67,611252.0,32.0249,32.0549,31.9798,32.0249,611252.0
2019-01-16 09:50:00,42.67,42.74,42.64,42.72,701973.0,32.0249,32.0774,32.0023,32.0624,701973.0
2019-01-16 10:00:00,42.72,42.77,42.69,42.76,793718.0,32.0624,32.0999,32.0399,32.0924,793718.0
2019-01-16 10:10:00,42.76,42.76,42.61,42.68,783611.0,32.0924,32.0924,31.9798,32.0324,783611.0
2019-01-16 10:20:00,42.68,42.78,42.65,42.66,782341.0,32.0324,32.1074,32.0098,32.0173,782341.0
2019-01-16 10:30:00,42.66,42.8,42.65,42.77,526343.0,32.0173,32.1224,32.0098,32.0999,526343.0
2019-01-16 10:40:00,42.77,42.79,42.62,42.62,525002.0,32.0999,32.1149,31.9873,31.9873,525002.0
2019-01-16 10:50:00,42.63,42.66,42.58,42.66,671676.0,31.9948,32.0173,31.9573,32.0173,671676.0
2019-01-16 11:00:00,42.66,42.66,42.45,42.47,633362.0,32.0173,32.0173,31.8597,31.8747,633362.0
2019-01-16 11:10:00,42.46,42.53,42.43,42.5,630830.0,31.8672,31.9198,31.8447,31.8973,630830.0
2019-01-16 11:20:00,42.51,42.54,42.4,42.45,536786.0,31.9048,31.9273,31.8222,31.8597,536786.0
2019-01-16 11:30:00,42.45,42.52,42.42,42.49,477280.0,31.8597,31.9123,31.8372,31.8898,477280.0
2019-01-16 11:40:00,42.49,42.49,42.33,42.34,673862.0,31.8898,31.8898,31.7697,31.7772,673862.0
2019-01-16 11:50:00,42.34,42.45,42.31,42.43,408844.0,31.7772,31.8597,31.7547,31.8447,408844.0
2019-01-16 12:00:00,42.44,42.46,42.35,42.45,334920.0,31.8522,31.8672,31.7847,31.8597,334920.0
2019-01-16 12:10:00,42.46,42.5,42.39,42.45,336603.0,31.8672,31.8973,31.8147,31.8597,336603.0
2019-01-16 12:20:00,42.44,42.49,42.41,42.46,372204.0,31.8522,31.8898,31.8297,31.8672,372204.0
2019-01-16 12:30:00,42.46,42.51,42.41,42.42,320453.0,31.8672,31.9048,31.8297,31.8372,320453.0
2019-01-16 12:40:00,42.41,42.47,42.4,42.43,273632.0,31.8297,31.8747,31.8222,31.8447,273632.0
2019-01-16 12:50:00,42.43,42.46,42.39,42.45,338354.0,31.8447,31.8672,31.8147,31.8597,338354.0
2019-01-16 13:00:00,42.45,42.46,42.41,42.46,377653.0,31.8597,31.8672,31.8297,31.8672,377653.0
2019-01-16 13:10:00,42.47,42.5,42.45,42.5,218257.0,31.8747,31.8973,31.8597,31.8973,218257.0
2019-01-16 13:20:00,42.49,42.5,42.44,42.45,353946.0,31.8898,31.8973,31.8522,31.8597,353946.0
2019-01-16 13:30:00,42.45,42.5,42.45,42.46,297593.0,31.8597,31.8973,31.8597,31.8672,297593.0
2019-01-16 13:40:00,42.46,42.47,42.4,42.44,383452.0,31.8672,31.8747,31.8222,31.8522,383452.0
2019-01-16 13:50:00,42.43,42.44,42.34,42.34,357469.0,31.8447,31.8522,31.7772,31.7772,357469.0
2019-01-16 14:00:00,42.35,42.37,42.33,42.37,566187.0,31.7847,31.7997,31.7697,31.7997,566187.0
2019-01-16 14:10:00,42.37,42.4,42.34,42.4,442925.0,31.7997,31.8222,31.7772,31.8222,442925.0
2019-01-16 14:20:00,42.4,42.43,42.38,42.41,383740.0,31.8222,31.8447,31.8072,31.8297,383740.0
2019-01-16 14:30:00,42.41,42.42,42.31,42.31,579848.0,31.8297,31.8372,31.7547,31.7547,579848.0
2019-01-16 14:40:00,42.32,42.34,42.28,42.29,502784.0,31.7622,31.7772,31.7321,31.7397,502784.0
2019-01-16 14:50:00,42.29,42.3,42.22,42.22,575606.0,31.7397,31.7472,31.6871,31.6871,575606.0
2019-01-16 15:00:00,42.23,42.23,42.19,42.2,788170.0,31.6946,31.6946,31.6646,31.6721,788170.0
2019-01-16 15:10:00,42.2,42.26,42.19,42.23,858764.0,31.6721,31.7171,31.6646,31.6946,858764.0
2019-01-16 15:20:00,42.23,42.24,42.18,42.19,888993.0,31.6946,31.7021,31.6571,31.6646,888993.0
2019-01-16 15:30:00,42.18,42.23,42.14,42.22,1041541.0,31.6571,31.6946,31.6271,31.6871,1041541.0
2019-01-16 15:40:00,42.22,42.22,42.14,42.16,1328773.0,31.6871,31.6871,31.6271,31.6421,1328773.0
2019-01-16 15:50:00,42.15,42.16,42.03,42.09,2545982.0,31.6346,31.6421,31.5445,31.5895,2545982.0
2019-01-17 09:30:00,41.95,42.26,41.83,42.2,830891.0,31.4845,31.7171,31.3944,31.6721,830891.0
2019-01-17 09:40:00,42.2,42.33,42.16,42.27,541231.0,31.6721,31.7697,31.6421,31.7246,541231.0
2019-01-17 09:50:00,42.28,42.36,42.16,42.2,497530.0,31.7321,31.7922,31.6421,31.6721,497530.0
2019-01-17 10:00:00,42.2,42.23,42.17,42.2,655771.0,31.6721,31.6946,31.6496,31.6721,655771.0
2019-01-17 10:10:00,42.2,42.36,42.17,42.32,823493.0,31.6721,31.7922,31.6496,31.7622,823493.0
2019-01-17 10:20:00,42.32,42.43,42.27,42.41,443041.0,31.7622,31.8447,31.7246,31.8297,443041.0
2019-01-17 10:30:00,42.41,42.53,42.34,42.34,587690.0,31.8297,31.9198,31.7772,31.7772,587690.0
2019-01-17 10:40:00,42.35,42.44,42.28,42.39,464183.0,31.7847,31.8522,31.7321,31.8147,464183.0
2019-01-17 10:50:00,42.39,42.43,42.24,42.26,434863.0,31.8147,31.8447,31.7021,31.7171,434863.0
2019-01-17 11:00:00,42.26,42.4,42.26,42.38,393992.0,31.7171,31.8222,31.7171,31.8072,393992.0
2019-01-17 11:10:00,42.39,42.41,42.31,42.39,358166.0,31.8147,31.8297,31.7547,31.8147,358166.0
2019-01-17 11:20:00,42.39,42.42,42.34,42.39,622021.0,31.8147,31.8372,31.7772,31.8147,622021.0
2019-01-17 11:30:00,42.39,42.41,42.35,42.39,309844.0,31.8147,31.8297,31.7847,31.8147,309844.0
2019-01-17 11:40:00,42.4,42.4,42.29,42.38,504275.0,31.8222,31.8222,31.7397,31.8072,504275.0
2019-01-17 11:50:00,42.38,42.38,42.3,42.33,332171.0,31.8072,31.8072,31.7472,31.7697,332171.0
2019-01-17 12:00:00,42.34,42.4,42.32,42.37,344048.0,31.7772,31.8222,31.7622,31.7997,344048.0
2019-01-17 12:10:00,42.37,42.44,42.36,42.43,366797.0,31.7997,31.8522,31.7922,31.8447,366797.0
2019-01-17 12:20:00,42.42,42.5,42.42,42.43,435486.0,31.8372,31.8973,31.8372,31.8447,435486.0
2019-01-17 12:30:00,42.43,42.49,42.4,42.48,235879.0,31.8447,31.8898,31.8222,31.8823,235879.0
2019-01-17 12:40:00,42.48,42.49,42.43,42.45,252262.0,31.8823,31.8898,31.8447,31.8597,252262.0
2019-01-17 12:50:00,42.46,42.5,42.38,42.39,261833.0,31.8672,31.8973,31.8072,31.8147,261833.0
2019-01-17 13:00:00,42.38,42.48,42.35,42.48,176217.0,31.8072,31.8823,31.7847,31.8823,176217.0
2019-01-17 13:10:00,42.47,42.49,42.42,42.49,283470.0,31.8747,31.8898,31.8372,31.8898,283470.0
2019-01-17 13:20:00,42.49,42.52,42.47,42.51,247624.0,31.8898,31.9123,31.8747,31.9048,247624.0
2019-01-17 13:30:00,42.51,42.52,42.44,42.48,250974.0,31.9048,31.9123,31.8522,31.8823,250974.0
2019-01-17 13:40:00,42.49,42.52,42.45,42.49,282032.0,31.8898,31.9123,31.8597,31.8898,282032.0
2019-01-17 13:50:00,42.49,42.53,42.45,42.52,361944.0,31.8898,31.9198,31.8597,31.9123,361944.0
2019-01-17 14:00:00,42.52,42.54,42.48,42.49,394494.0,31.9123,31.9273,31.8823,31.8898,394494.0
2019-01-17 14:10:00,42.48,42.5,42.42,42.44,410514.0,31.8823,31.8973,31.8372,31.8522,410514.0
2019-01-17 14:20:00,42.45,42.56,42.43,42.54,449621.0,31.8597,31.9423,31.8447,31.9273,449621.0
2019-01-17 14:30:00,42.53,42.59,42.48,42.52,592543.0,31.9198,31.9648,31.8823,31.9123,592543.0
2019-01-17 14:40:00,42.52,42.66,42.52,42.6,1089520.0,31.9123,32.0173,31.9123,31.9723,1089520.0
2019-01-17 14:50:00,42.6,42.61,42.34,42.5,792705.0,31.9723,31.9798,31.7772,31.8973,792705.0
2019-01-17 15:00:00,42.51,42.53,42.38,42.39,607878.0,31.9048,31.9198,31.8072,31.8147,607878.0
2019-01-17 15:10:00,42.4,42.44,42.36,42.4,409504.0,31.8222,31.8522,31.7922,31.8222,409504.0
2019-01-17 15:20:00,42.41,42.42,42.34,42.38,666590.0,31.8297,31.8372,31.7772,31.8072,666590.0
2019-01-17 15:30:00,42.37,42.51,42.37,42.48,602411.0,31.7997,31.9048,31.7997,31.8823,602411.0
2019-01-17 15:40:00,42.48,42.53,42.43,42.45,448673.0,31.8823,31.9198,31.8447,31.8597,448673.0
2019-01-17 15:50:00,42.45,42.48,42.42,42.48,1444704.0,31.8597,31.8823,31.8372,31.8823,1444704.0
2019-01-18 09:30:00,42.84,42.88,42.4,42.66,4009465.0,32.1524,32.1825,31.8222,32.0173,4009465.0
2019-01-18 09:40:00,42.66,42.71,42.56,42.66,441635.0,32.0173,32.0549,31.9423,32.0173,441635.0
2019-01-18 09:50:00,42.67,42.68,42.56,42.63,376596.0,32.0249,32.0324,31.9423,31.9948,376596.0
2019-01-18 10:00:00,42.62,42.62,42.43,42.47,593737.0,31.9873,31.9873,31.8447,31.8747,593737.0
2019-01-18 10:10:00,42.47,42.51,42.31,42.38,749267.0,31.8747,31.9048,31.7547,31.8072,749267.0
2019-01-18 10:20:00,42.39,42.43,42.31,42.36,701353.0,31.8147,31.8447,31.7547,31.7922,701353.0
2019-01-18 10:30:00,42.37,42.46,42.28,42.28,463417.0,31.7997,31.8672,31.7321,31.7321,463417.0
2019-01-18 10:40:00,42.27,42.42,42.26,42.37,528599.0,31.7246,31.8372,31.7171,31.7997,528599.0
2019-01-18 10:50:00,42.37,42.44,42.34,42.35,445508.0,31.7997,31.8522,31.7772,31.7847,445508.0
2019-01-18 11:00:00,42.35,42.47,42.34,42.45,578540.0,31.7847,31.8747,31.7772,31.8597,578540.0
2019-01-18 11:10:00,42.45,42.48,42.41,42.41,447717.0,31.8597,31.8823,31.8297,31.8297,447717.0
2019-01-18 11:20:00,42.42,42.5,42.4,42.48,481344.0,31.8372,31.8973,31.8222,31.8823,481344.0
2019-01-18 11:30:00,42.47,42.56,42.43,42.56,430631.0,31.8747,31.9423,31.8447,31.9423,430631.0
2019-01-18 11:40:00,42.55,42.56,42.43,42.45,423152.0,31.9348,31.9423,31.8447,31.8597,423152.0
2019-01-18 11:50:00,42.45,42.52,42.43,42.52,410727.0,31.8597,31.9123,31.8447,31.9123,410727.0
2019-01-18 12:00:00,42.52,42.62,42.47,42.48,426621.0,31.9123,31.9873,31.8747,31.8823,426621.0
2019-01-18 12:10:00,42.48,42.58,42.48,42.48,514371.0,31.8823,31.9573,31.8823,31.8823,514371.0
2019-01-18 12:20:00,42.49,42.51,42.44,42.44,569825.0,31.8898,31.9048,31.8522,31.8522,569825.0
2019-01-18 12:30:00,42.44,42.58,42.4,42.55,998692.0,31.8522,31.9573,31.8222,31.9348,998692.0
2019-01-18 12:40:00,42.56,42.61,42.51,42.52,632387.0,31.9423,31.9798,31.9048,31.9123,632387.0
2019-01-18 12:50:00,42.52,42.56,42.51,42.52,582697.0,31.9123,31.9423,31.9048,31.9123,582697.0
2019-01-18 13:00:00,42.53,42.53,42.4,42.41,704685.0,31.9198,31.9198,31.8222,31.8297,704685.0
2019-01-18 13:10:00,42.41,42.49,42.4,42.46,420618.0,31.8297,31.8898,31.8222,31.8672,420618.0
2019-01-18 13:20:00,42.45,42.46,42.41,42.43,465612.0,31.8597,31.8672,31.8297,31.8447,465612.0
2019-01-18 13:30:00,42.43,42.44,42.37,42.42,641044.0,31.8447,31.8522,31.7997,31.8372,641044.0
2019-01-18 13:40:00,42.42,42.45,42.4,42.42,440581.0,31.8372,31.8597,31.8222,31.8372,440581.0
2019-01-18 13:50:00,42.42,42.48,42.41,42.47,409168.0,31.8372,31.8823,31.8297,31.8747,409168.0
2019-01-18 14:00:00,42.46,42.55,42.45,42.52,503601.0,31.8672,31.9348,31.8597,31.9123,503601.0
2019-01-18 14:10:00,42.53,42.54,42.49,42.52,600312.0,31.9198,31.9273,31.8898,31.9123,600312.0
2019-01-18 14:20:00,42.51,42.61,42.51,42.57,531266.0,31.9048,31.9798,31.9048,31.9498,531266.0
2019-01-18 14:30:00,42.58,42.65,42.57,42.61,434042.0,31.9573,32.0098,31.9498,31.9798,434042.0
2019-01-18 14:40:00,42.6,42.63,42.57,42.62,515207.0,31.9723,31.9948,31.9498,31.9873,515207.0
2019-01-18 14:50:00,42.62,42.64,42.58,42.59,487818.0,31.9873,32.0023,31.9573,31.9648,487818.0
2019-01-18 15:00:00,42.59,42.6,42.53,42.56,453007.0,31.9648,31.9723,31.9198,31.9423,453007.0
2019-01-18 15:10:00,42.56,42.59,42.46,42.46,775747.0,31.9423,31.9648,31.8672,31.8672,775747.0
2019-01-18 15:20:00,42.46,42.51,42.41,42.49,757584.0,31.8672,31.9048,31.8297,31.8898,757584.0
2019-01-18 15:30:00,42.5,42.51,42.41,42.41,1164836.0,31.8973,31.9048,31.8297,31.8297,1164836.0
2019-01-18 15:40:00,42.41,42.46,42.38,42.4,1489686.0,31.8297,31.8672,31.8072,31.8222,1489686.0
2019-01-18 15:50:00,42.4,42.54,42.35,42.52,2654393.0,31.8222,31.9273,31.7847,31.9123,2654393.0
2019-01-22 09:30:00,42.41,42.49,42.26,42.38,1283742.0,31.8297,31.8898,31.7171,31.8072,1283742.0
2019-01-22 09:40:00,42.37,42.61,42.31,42.59,826562.0,31.7997,31.9798,31.7547,31.9648,826562.0
2019-01-22 09:50:00,42.58,42.69,42.51,42.52,514435.0,31.9573,32.0399,31.9048,31.9123,514435.0
2019-01-22 10:00:00,42.52,42.52,42.37,42.4,537332.0,31.9123,31.9123,31.7997,31.8222,537332.0
2019-01-22 10:10:00,42.4,42.5,42.33,42.46,786629.0,31.8222,31.8973,31.7697,31.8672,786629.0
2019-01-22 10:20:00,42.46,42.56,42.46,42.54,392786.0,31.8672,31.9423,31.8672,31.9273,392786.0
2019-01-22 10:30:00,42.54,42.58,42.44,42.44,404588.0,31.9273,31.9573,31.8522,31.8522,404588.0
2019-01-22 10:40:00,42.44,42.51,42.42,42.45,385047.0,31.8522,31.9048,31.8372,31.8597,385047.0
2019-01-22 10:50:00,42.45,42.46,42.39,42.43,406945.0,31.8597,31.8672,31.8147,31.8447,406945.0
2019-01-22 11:00:00,42.42,42.45,42.37,42.38,428370.0,31.8372,31.8597,31.7997,31.8072,428370.0
2019-01-22 11:10:00,42.38,42.41,42.31,42.39,418158.0,31.8072,31.8297,31.7547,31.8147,418158.0
2019-01-22 11:20:00,42.39,42.45,42.33,42.42,371495.0,31.8147,31.8597,31.7697,31.8372,371495.0
2019-01-22 11:30:00,42.42,42.51,42.4,42.48,238636.0,31.8372,31.9048,31.8222,31.8823,238636.0
2019-01-22 11:40:00,42.48,42.49,42.31,42.35,365700.0,31.8823,31.8898,31.7547,31.7847,365700.0
2019-01-22 11:50:00,42.35,42.37,42.23,42.25,347789.0,31.7847,31.7997,31.6946,31.7096,347789.0
2019-01-22 12:00:00,42.24,42.3,42.21,42.27,409475.0,31.7021,31.7472,31.6796,31.7246,409475.0
2019-01-22 12:10:00,42.26,42.31,42.17,42.18,287235.0,31.7171,31.7547,31.6496,31.6571,287235.0
2019-01-22 12:20:00,42.18,42.19,42.05,42.11,665115.0,31.6571,31.6646,31.5595,31.6046,665115.0
2019-01-22 12:30:00,42.11,42.22,42.1,42.19,228377.0,31.6046,31.6871,31.5971,31.6646,228377.0
2019-01-22 12:40:00,42.19,42.23,42.17,42.22,215956.0,31.6646,31.6946,31.6496,31.6871,215956.0
2019-01-22 12:50:00,42.21,42.21,42.18,42.19,238510.0,31.6796,31.6796,31.6571,31.6646,238510.0
2019-01-22 13:00:00,42.19,42.2,42.05,42.05,325994.0,31.6646,31.6721,31.5595,31.5595,325994.0
2019-01-22 13:10:00,42.06,42.13,41.98,42.1,407179.0,31.567,31.6196,31.507,31.5971,407179.0
2019-01-22 13:20:00,42.1,42.19,42.1,42.14,407419.0,31.5971,31.6646,31.5971,31.6271,407419.0
2019-01-22 13:30:00,42.15,42.15,42.07,42.08,403959.0,31.6346,31.6346,31.5745,31.582,403959.0
2019-01-22 13:40:00,42.08,42.11,42.03,42.11,384758.0,31.582,31.6046,31.5445,31.6046,384758.0
2019-01-22 13:50:00,42.11,42.13,42.07,42.11,310356.0,31.6046,31.6196,31.5745,31.6046,310356.0
2019-01-22 14:00:00,42.1,42.13,42.01,42.04,350381.0,31.5971,31.6196,31.5295,31.552,350381.0
2019-01-22 14:10:00,42.03,42.08,42.01,42.03,281313.0,31.5445,31.582,31.5295,31.5445,281313.0
2019-01-22 14:20:00,42.02,42.12,42.02,42.09,362836.0,31.537,31.6121,31.537,31.5895,362836.0
2019-01-22 14:30:00,42.09,42.1,42.03,42.05,571640.0,31.5895,31.5971,31.5445,31.5595,571640.0
2019-01-22 14:40:00,42.06,42.06,41.96,41.97,522786.0,31.567,31.567,31.492,31.4995,522786.0
2019-01-22 14:50:00,41.96,42.05,41.93,42.05,515812.0,31.492,31.5595,31.4695,31.5595,515812.0
2019-01-22 15:00:00,42.05,42.06,41.98,42.0,588056.0,31.5595,31.567,31.507,31.522,588056.0
2019-01-22 15:10:00,42.01,42.04,41.93,41.98,847685.0,31.5295,31.552,31.4695,31.507,847685.0
2019-01-22 15:20:00,41.98,42.05,41.96,42.03,732147.0,31.507,31.5595,31.492,31.5445,732147.0
2019-01-22 15:30:00,42.03,42.13,41.95,42.13,654994.0,31.5445,31.6196,31.4845,31.6196,654994.0
2019-01-22 15:40:00,42.12,42.15,41.99,42.05,924919.0,31.6121,31.6346,31.5145,31.5595,924919.0
2019-01-22 15:50:00,42.05,42.27,42.02,42.27,1596262.0,31.5595,31.7246,31.537,31.7246,1596262.0
2019-01-23 09:30:00,41.98,42.06,41.85,41.98,962050.0,31.507,31.567,31.4094,31.507,962050.0
2019-01-23 09:40:00,41.99,42.04,41.91,42.01,680443.0,31.5145,31.552,31.4545,31.5295,680443.0
2019-01-23 09:50:00,42.0,42.08,41.85,42.07,655043.0,31.522,31.582,31.4094,31.5745,655043.0
2019-01-23 10:00:00,42.07,42.08,41.89,41.92,850797.0,31.5745,31.582,31.4394,31.462,850797.0
2019-01-23 10:10:00,41.92,42.04,41.91,42.04,922494.0,31.462,31.552,31.4545,31.552,922494.0
2019-01-23 10:20:00,42.03,42.09,42.0,42.09,443151.0,31.5445,31.5895,31.522,31.5895,443151.0
2019-01-23 10:30:00,42.08,42.11,42.04,42.08,376893.0,31.582,31.6046,31.552,31.582,376893.0
2019-01-23 10:40:00,42.07,42.1,42.04,42.05,313726.0,31.5745,31.5971,31.552,31.5595,313726.0
2019-01-23 10:50:00,42.05,42.07,41.93,42.01,412836.0,31.5595,31.5745,31.4695,31.5295,412836.0
2019-01-23 11:00:00,42.0,42.08,42.0,42.04,302614.0,31.522,31.582,31.522,31.552,302614.0
2019-01-23 11:10:00,42.04,42.07,41.92,41.97,312457.0,31.552,31.5745,31.462,31.4995,312457.0
2019-01-23 11:20:00,41.97,41.97,41.78,41.85,549408.0,31.4995,31.4995,31.3569,31.4094,549408.0
2019-01-23 11:30:00,41.85,41.88,41.8,41.87,323045.0,31.4094,31.4319,31.3719,31.4244,323045.0
2019-01-23 11:40:00,41.88,41.89,41.7,41.73,535087.0,31.4319,31.4394,31.2968,31.3194,535087.0
2019-01-23 11:50:00,41.73,41.78,41.68,41.72,328527.0,31.3194,31.3569,31.2818,31.3119,328527.0
2019-01-23 12:00:00,41.72,41.76,41.59,41.63,358972.0,31.3119,31.3419,31.2143,31.2443,358972.0
2019-01-23 12:10:00,41.63,41.68,41.56,41.61,502125.0,31.2443,31.2818,31.1918,31.2293,502125.0
2019-01-23 12:20:00,41.61,41.73,41.55,41.69,498165.0,31.2293,31.3194,31.1843,31.2893,498165.0
2019-01-23 12:30:00,41.69,41.81,41.68,41.79,342370.0,31.2893,31.3794,31.2818,31.3644,342370.0
2019-01-23 12:40:00,41.79,41.86,41.77,41.83,254562.0,31.3644,31.4169,31.3494,31.3944,254562.0
2019-01-23 12:50:00,41.83,41.93,41.82,41.92,274649.0,31.3944,31.4695,31.3869,31.462,274649.0
2019-01-23 13:00:00,41.92,41.94,41.81,41.91,271572.0,31.462,31.477,31.3794,31.4545,271572.0
2019-01-23 13:10:00,41.9,41.93,41.83,41.87,235627.0,31.4469,31.4695,31.3944,31.4244,235627.0
2019-01-23 13:20:00,41.87,41.93,41.86,41.89,200590.0,31.4244,31.4695,31.4169,31.4394,200590.0
2019-01-23 13:30:00,41.9,41.95,41.89,41.9,289651.0,31.4469,31.4845,31.4394,31.4469,289651.0
2019-01-23 13:40:00,41.91,41.99,41.89,41.97,247226.0,31.4545,31.5145,31.4394,31.4995,247226.0
2019-01-23 13:50:00,41.98,42.01,41.9,41.97,441454.0,31.507,31.5295,31.4469,31.4995,441454.0
2019-01-23 14:00:00,41.97,42.07,41.96,42.03,260659.0,31.4995,31.5745,31.492,31.5445,260659.0
2019-01-23 14:10:00,42.04,42.07,41.98,42.02,393746.0,31.552,31.5745,31.507,31.537,393746.0
2019-01-23 14:20:00,42.02,42.1,42.0,42.05,299148.0,31.537,31.5971,31.522,31.5595,299148.0
2019-01-23 14:30:00,42.06,42.08,42.0,42.05,536669.0,31.567,31.582,31.522,31.5595,536669.0
2019-01-23 14:40:00,42.05,42.06,41.95,41.96,380358.0,31.5595,31.567,31.4845,31.492,380358.0
2019-01-23 14:50:00,41.96,42.04,41.96,42.02,289945.0,31.492,31.552,31.492,31.537,289945.0
2019-01-23 15:00:00,42.01,42.13,42.0,42.06,407337.0,31.5295,31.6196,31.522,31.567,407337.0
2019-01-23 15:10:00,42.05,42.15,42.04,42.13,297764.0,31.5595,31.6346,31.552,31.6196,297764.0
2019-01-23 15:20:00,42.14,42.19,42.13,42.17,408689.0,31.6271,31.6646,31.6196,31.6496,408689.0
2019-01-23 15:30:00,42.16,42.2,42.11,42.17,504133.0,31.6421,31.6721,31.6046,31.6496,504133.0
2019-01-23 15:40:00,42.18,42.2,42.13,42.16,1070013.0,31.6571,31.6721,31.6196,31.6421,1070013.0
2019-01-23 15:50:00,42.16,42.2,42.09,42.16,1827461.0,31.6421,31.6721,31.5895,31.6421,1827461.0
2019-01-24 09:30:00,41.78,41.79,41.28,41.3,1149818.0,31.3569,31.3644,30.9816,30.9966,1149818.0
2019-01-24 09:40:00,41.3,41.39,41.22,41.27,1009772.0,30.9966,31.0642,30.9366,30.9741,1009772.0
2019-01-24 09:50:00,41.28,41.36,41.21,41.25,696941.0,30.9816,31.0417,30.9291,30.9591,696941.0
2019-01-24 10:00:00,41.24,41.37,41.22,41.26,1083052.0,30.9516,31.0492,30.9366,30.9666,1083052.0
2019-01-24 10:10:00,41.26,41.32,41.17,41.32,1075726.0,30.9666,31.0116,30.8991,31.0116,1075726.0
2019-01-24 10:20:00,41.32,41.35,41.2,41.34,841421.0,31.0116,31.0342,30.9216,31.0267,841421.0
2019-01-24 10:30:00,41.34,41.36,41.22,41.27,834151.0,31.0267,31.0417,30.9366,30.9741,834151.0
2019-01-24 10:40:00,41.27,41.42,41.26,41.36,869265.0,30.9741,31.0867,30.9666,31.0417,869265.0
2019-01-24 10:50:00,41.35,41.36,41.19,41.2,785897.0,31.0342,31.0417,30.9141,30.9216,785897.0
2019-01-24 11:00:00,41.2,41.23,41.04,41.04,742671.0,30.9216,30.9441,30.8015,30.8015,742671.0
2019-01-24 11:10:00,41.05,41.06,40.93,40.95,978322.0,30.809,30.8165,30.7189,30.734,978322.0
2019-01-24 11:20:00,40.94,40.98,40.89,40.97,528441.0,30.7264,30.7565,30.6889,30.749,528441.0
2019-01-24 11:30:00,40.97,41.06,40.94,41.05,608595.0,30.749,30.8165,30.7264,30.809,608595.0
2019-01-24 11:40:00,41.05,41.07,40.95,40.97,549520.0,30.809,30.824,30.734,30.749,549520.0
2019-01-24 11:50:00,40.97,40.97,40.88,40.93,323519.0,30.749,30.749,30.6814,30.7189,323519.0
2019-01-24 12:00:00,40.93,40.94,40.89,40.9,337047.0,30.7189,30.7264,30.6889,30.6964,337047.0
2019-01-24 12:10:00,40.9,40.9,40.81,40.85,520469.0,30.6964,30.6964,30.6289,30.6589,520469.0
2019-01-24 12:20:00,40.85,40.89,40.79,40.81,583359.0,30.6589,30.6889,30.6139,30.6289,583359.0
2019-01-24 12:30:00,40.81,40.84,40.72,40.8,474332.0,30.6289,30.6514,30.5613,30.6214,474332.0
2019-01-24 12:40:00,40.8,40.88,40.78,40.84,459800.0,30.6214,30.6814,30.6064,30.6514,459800.0
2019-01-24 12:50:00,40.83,40.91,40.81,40.82,413924.0,30.6439,30.7039,30.6289,30.6364,413924.0
2019-01-24 13:00:00,40.82,40.85,40.72,40.74,390037.0,30.6364,30.6589,30.5613,30.5763,390037.0
2019-01-24 13:10:00,40.74,40.77,40.62,40.72,629738.0,30.5763,30.5989,30.4863,30.5613,629738.0
2019-01-24 13:20:00,40.72,40.82,40.71,40.8,526269.0,30.5613,30.6364,30.5538,30.6214,526269.0
2019-01-24 13:30:00,40.8,40.85,40.79,40.83,535583.0,30.6214,30.6589,30.6139,30.6439,535583.0
2019-01-24 13:40:00,40.83,40.92,40.8,40.89,718924.0,30.6439,30.7114,30.6214,30.6889,718924.0
2019-01-24 13:50:00,40.89,40.92,40.87,40.88,499848.0,30.6889,30.7114,30.6739,30.6814,499848.0
2019-01-24 14:00:00,40.89,40.89,40.78,40.8,460343.0,30.6889,30.6889,30.6064,30.6214,460343.0
2019-01-24 14:10:00,40.8,40.81,40.72,40.72,546920.0,30.6214,30.6289,30.5613,30.5613,546920.0
2019-01-24 14:20:00,40.72,40.75,40.7,40.71,355478.0,30.5613,30.5838,30.5463,30.5538,355478.0
2019-01-24 14:30:00,40.71,40.84,40.68,40.82,654092.0,30.5538,30.6514,30.5313,30.6364,654092.0
2019-01-24 14:40:00,40.82,40.83,40.74,40.78,494310.0,30.6364,30.6439,30.5763,30.6064,494310.0
2019-01-24 14:50:00,40.79,40.85,40.73,40.84,976690.0,30.6139,30.6589,30.5688,30.6514,976690.0
2019-01-24 15:00:00,40.84,40.85,40.78,40.84,746835.0,30.6514,30.6589,30.6064,30.6514,746835.0
2019-01-24 15:10:00,40.84,40.85,40.8,40.84,483820.0,30.6514,30.6589,30.6214,30.6514,483820.0
2019-01-24 15:20:00,40.84,40.96,40.84,40.9,1081091.0,30.6514,30.7415,30.6514,30.6964,1081091.0
2019-01-24 15:30:00,40.9,40.91,40.86,40.87,922142.0,30.6964,30.7039,30.6664,30.6739,922142.0
2019-01-24 15:40:00,40.87,40.9,40.8,40.88,1037554.0,30.6739,30.6964,30.6214,30.6814,1037554.0
2019-01-24 15:50:00,40.88,41.0,40.86,40.94,1837209.0,30.6814,30.7715,30.6664,30.7264,1837209.0
2019-01-25 09:30:00,41.04,41.25,40.85,40.94,970310.0,30.8015,30.9591,30.6589,30.7264,970310.0
2019-01-25 09:40:00,40.94,41.01,40.65,40.78,722242.0,30.7264,30.779,30.5088,30.6064,722242.0
2019-01-25 09:50:00,40.78,40.83,40.63,40.66,609768.0,30.6064,30.6439,30.4938,30.5163,609768.0
2019-01-25 10:00:00,40.66,40.8,40.66,40.76,611385.0,30.5163,30.6214,30.5163,30.5914,611385.0
2019-01-25 10:10:00,40.75,40.96,40.73,40.91,535241.0,30.5838,30.7415,30.5688,30.7039,535241.0
2019-01-25 10:20:00,40.91,41.05,40.85,41.04,817111.0,30.7039,30.809,30.6589,30.8015,817111.0
2019-01-25 10:30:00,41.04,41.17,41.01,41.16,725536.0,30.8015,30.8991,30.779,30.8916,725536.0
2019-01-25 10:40:00,41.16,41.17,41.03,41.05,598909.0,30.8916,30.8991,30.794,30.809,598909.0
2019-01-25 10:50:00,41.04,41.14,41.03,41.08,434121.0,30.8015,30.8766,30.794,30.8315,434121.0
2019-01-25 11:00:00,41.07,41.12,41.06,41.09,427850.0,30.824,30.8615,30.8165,30.839,427850.0
2019-01-25 11:10:00,41.09,41.12,41.03,41.08,465830.0,30.839,30.8615,30.794,30.8315,465830.0
2019-01-25 11:20:00,41.08,41.09,41.01,41.04,397128.0,30.8315,30.839,30.779,30.8015,397128.0
2019-01-25 11:30:00,41.04,41.1,41.02,41.02,637154.0,30.8015,30.8465,30.7865,30.7865,637154.0
2019-01-25 11:40:00,41.02,41.03,40.88,40.89,681765.0,30.7865,30.794,30.6814,30.6889,681765.0
2019-01-25 11:50:00,40.89,40.91,40.83,40.89,547023.0,30.6889,30.7039,30.6439,30.6889,547023.0
2019-01-25 12:00:00,40.89,40.91,40.82,40.87,530621.0,30.6889,30.7039,30.6364,30.6739,530621.0
2019-01-25 12:10:00,40.87,40.88,40.78,40.85,497346.0,30.6739,30.6814,30.6064,30.6589,497346.0
2019-01-25 12:20:00,40.85,40.9,40.82,40.88,444162.0,30.6589,30.6964,30.6364,30.6814,444162.0
2019-01-25 12:30:00,40.88,40.88,40.8,40.88,491697.0,30.6814,30.6814,30.6214,30.6814,491697.0
2019-01-25 12:40:00,40.88,40.91,40.81,40.83,483580.0,30.6814,30.7039,30.6289,30.6439,483580.0
2019-01-25 12:50:00,40.82,40.84,40.75,40.83,383083.0,30.6364,30.6514,30.5838,30.6439,383083.0
2019-01-25 13:00:00,40.83,40.83,40.73,40.77,522318.0,30.6439,30.6439,30.5688,30.5989,522318.0
2019-01-25 13:10:00,40.77,40.87,40.75,40.86,477074.0,30.5989,30.6739,30.5838,30.6664,477074.0
2019-01-25 13:20:00,40.86,40.91,40.83,40.86,450750.0,30.6664,30.7039,30.6439,30.6664,450750.0
2019-01-25 13:30:00,40.86,40.86,40.75,40.77,647492.0,30.6664,30.6664,30.5838,30.5989,647492.0
2019-01-25 13:40:00,40.77,40.81,40.75,40.79,383094.0,30.5989,30.6289,30.5838,30.6139,383094.0
2019-01-25 13:50:00,40.79,40.8,40.73,40.75,468110.0,30.6139,30.6214,30.5688,30.5838,468110.0
2019-01-25 14:00:00,40.74,40.82,40.73,40.77,512428.0,30.5763,30.6364,30.5688,30.5989,512428.0
2019-01-25 14:10:00,40.76,40.78,40.72,40.74,679826.0,30.5914,30.6064,30.5613,30.5763,679826.0
2019-01-25 14:20:00,40.75,40.76,40.68,40.7,515078.0,30.5838,30.5914,30.5313,30.5463,515078.0
2019-01-25 14:30:00,40.7,40.72,40.66,40.69,617414.0,30.5463,30.5613,30.5163,30.5388,617414.0
2019-01-25 14:40:00,40.69,40.7,40.66,40.69,502071.0,30.5388,30.5463,30.5163,30.5388,502071.0
2019-01-25 14:50:00,40.69,40.74,40.68,40.72,392365.0,30.5388,30.5763,30.5313,30.5613,392365.0
2019-01-25 15:00:00,40.72,40.74,40.68,40.7,484549.0,30.5613,30.5763,30.5313,30.5463,484549.0
2019-01-25 15:10:00,40.69,40.71,40.63,40.68,644065.0,30.5388,30.5538,30.4938,30.5313,644065.0
2019-01-25 15:20:00,40.68,40.7,40.6,40.61,619825.0,30.5313,30.5463,30.4713,30.4788,619825.0
2019-01-25 15:30:00,40.62,40.62,40.5,40.56,1264170.0,30.4863,30.4863,30.3962,30.4412,1264170.0
2019-01-25 15:40:00,40.57,40.62,40.54,40.58,1429358.0,30.4488,30.4863,30.4262,30.4563,1429358.0
2019-01-25 15:50:00,40.59,40.66,40.51,40.64,3499296.0,30.4638,30.5163,30.4037,30.5013,3499296.0
2019-01-28 09:30:00,40.5,40.53,40.31,40.34,986436.0,30.3962,30.4187,30.2536,30.2761,986436.0
2019-01-28 09:40:00,40.34,40.41,40.29,40.31,549338.0,30.2761,30.3287,30.2386,30.2536,549338.0
2019-01-28 09:50:00,40.32,40.32,40.08,40.14,969894.0,30.2611,30.2611,30.081,30.126,969894.0
2019-01-28 10:00:00,40.14,40.21,40.1,40.19,613111.0,30.126,30.1786,30.096,30.1636,613111.0
2019-01-28 10:10:00,40.19,40.19,40.03,40.15,585880.0,30.1636,30.1636,30.0435,30.1335,585880.0
2019-01-28 10:20:00,40.15,40.26,40.13,40.24,531498.0,30.1335,30.2161,30.1185,30.2011,531498.0
2019-01-28 10:30:00,40.23,40.28,40.18,40.19,417022.0,30.1936,30.2311,30.156,30.1636,417022.0
2019-01-28 10:40:00,40.19,40.21,40.08,40.09,695426.0,30.1636,30.1786,30.081,30.0885,695426.0
2019-01-28 10:50:00,40.09,40.11,39.93,39.95,1083488.0,30.0885,30.1035,29.9684,29.9834,1083488.0
2019-01-28 11:00:00,39.94,39.95,39.83,39.91,687890.0,29.9759,29.9834,29.8934,29.9534,687890.0
2019-01-28 11:10:00,39.91,39.99,39.89,39.97,513097.0,29.9534,30.0134,29.9384,29.9984,513097.0
2019-01-28 11:20:00,39.98,40.08,39.96,40.08,522782.0,30.0059,30.081,29.9909,30.081,522782.0
2019-01-28 11:30:00,40.08,40.12,39.97,40.0,632822.0,30.081,30.111,29.9984,30.021,632822.0
2019-01-28 11:40:00,39.99,40.0,39.88,39.91,471342.0,30.0134,30.021,29.9309,29.9534,471342.0
2019-01-28 11:50:00,39.91,39.94,39.77,39.78,1054044.0,29.9534,29.9759,29.8483,29.8558,1054044.0
2019-01-28 12:00:00,39.77,39.83,39.76,39.83,556630.0,29.8483,29.8934,29.8408,29.8934,556630.0
2019-01-28 12:10:00,39.82,39.87,39.79,39.84,568061.0,29.8859,29.9234,29.8633,29.9009,568061.0
2019-01-28 12:20:00,39.84,39.86,39.73,39.77,759212.0,29.9009,29.9159,29.8183,29.8483,759212.0
2019-01-28 12:30:00,39.77,39.8,39.67,39.79,654556.0,29.8483,29.8708,29.7733,29.8633,654556.0
2019-01-28 12:40:00,39.78,39.81,39.75,39.77,346400.0,29.8558,29.8784,29.8333,29.8483,346400.0
2019-01-28 12:50:00,39.78,39.81,39.62,39.68,880702.0,29.8558,29.8784,29.7358,29.7808,880702.0
2019-01-28 13:00:00,39.68,39.78,39.66,39.74,978799.0,29.7808,29.8558,29.7658,29.8258,978799.0
2019-01-28 13:10:00,39.74,39.84,39.69,39.75,1087182.0,29.8258,29.9009,29.7883,29.8333,1087182.0
2019-01-28 13:20:00,39.75,39.81,39.7,39.78,652591.0,29.8333,29.8784,29.7958,29.8558,652591.0
2019-01-28 13:30:00,39.79,39.84,39.77,39.83,517131.0,29.8633,29.9009,29.8483,29.8934,517131.0
2019-01-28 13:40:00,39.83,39.86,39.8,39.83,494654.0,29.8934,29.9159,29.8708,29.8934,494654.0
2019-01-28 13:50:00,39.83,39.85,39.72,39.73,552217.0,29.8934,29.9084,29.8108,29.8183,552217.0
2019-01-28 14:00:00,39.73,39.77,39.67,39.73,531660.0,29.8183,29.8483,29.7733,29.8183,531660.0
2019-01-28 14:10:00,39.72,39.79,39.72,39.75,678607.0,29.8108,29.8633,29.8108,29.8333,678607.0
2019-01-28 14:20:00,39.76,39.78,39.63,39.65,813533.0,29.8408,29.8558,29.7433,29.7583,813533.0
2019-01-28 14:30:00,39.65,39.7,39.64,39.66,721029.0,29.7583,29.7958,29.7508,29.7658,721029.0
2019-01-28 14:40:00,39.66,39.74,39.64,39.72,830879.0,29.7658,29.8258,29.7508,29.8108,830879.0
2019-01-28 14:50:00,39.72,39.8,39.71,39.75,940517.0,29.8108,29.8708,29.8033,29.8333,940517.0
2019-01-28 15:00:00,39.74,39.76,39.66,39.73,784802.0,29.8258,29.8408,29.7658,29.8183,784802.0
2019-01-28 15:10:00,39.73,39.73,39.66,39.66,746867.0,29.8183,29.8183,29.7658,29.7658,746867.0
2019-01-28 15:20:00,39.66,39.74,39.66,39.7,1065913.0,29.7658,29.8258,29.7658,29.7958,1065913.0
2019-01-28 15:30:00,39.7,39.71,39.6,39.6,1357101.0,29.7958,29.8033,29.7207,29.7207,1357101.0
2019-01-28 15:40:00,39.61,39.61,39.52,39.55,2060542.0,29.7283,29.7283,29.6607,29.6832,2060542.0
2019-01-28 15:50:00,39.55,39.59,39.48,39.54,3713781.0,29.6832,29.7132,29.6307,29.6757,3713781.0
2019-01-29 09:30:00,39.5,40.35,39.47,40.2,3602222.0,29.6457,30.2836,29.6232,30.1711,3602222.0
2019-01-29 09:40:00,40.2,40.29,39.94,40.25,2195706.0,30.1711,30.2386,29.9759,30.2086,2195706.0
2019-01-29 09:50:00,40.24,40.62,40.15,40.2,1607001.0,30.2011,30.4863,30.1335,30.1711,1607001.0
2019-01-29 10:00:00,40.2,40.2,39.6,39.77,1409769.0,30.1711,30.1711,29.7207,29.8483,1409769.0
2019-01-29 10:10:00,39.77,39.84,39.5,39.66,1078264.0,29.8483,29.9009,29.6457,29.7658,1078264.0
2019-01-29 10:20:00,39.66,40.05,39.58,40.01,1094181.0,29.7658,30.0585,29.7057,30.0285,1094181.0
2019-01-29 10:30:00,40.01,40.28,39.97,40.26,1020198.0,30.0285,30.2311,29.9984,30.2161,1020198.0
2019-01-29 10:40:00,40.27,40.29,40.11,40.2,1180113.0,30.2236,30.2386,30.1035,30.1711,1180113.0
2019-01-29 10:50:00,40.21,40.35,40.05,40.33,1144845.0,30.1786,30.2836,30.0585,30.2686,1144845.0
2019-01-29 11:00:00,40.32,40.47,40.26,40.37,986772.0,30.2611,30.3737,30.2161,30.2986,986772.0
2019-01-29 11:10:00,40.36,40.49,40.27,40.41,792662.0,30.2911,30.3887,30.2236,30.3287,792662.0
2019-01-29 11:20:00,40.41,40.42,40.28,40.29,599552.0,30.3287,30.3362,30.2311,30.2386,599552.0
2019-01-29 11:30:00,40.29,40.35,40.18,40.31,708280.0,30.2386,30.2836,30.156,30.2536,708280.0
2019-01-29 11:40:00,40.31,40.38,40.25,40.31,401498.0,30.2536,30.3062,30.2086,30.2536,401498.0
2019-01-29 11:50:00,40.32,40.49,40.27,40.49,526122.0,30.2611,30.3887,30.2236,30.3887,526122.0
2019-01-29 12:00:00,40.49,40.6,40.46,40.58,656560.0,30.3887,30.4713,30.3662,30.4563,656560.0
2019-01-29 12:10:00,40.57,40.69,40.55,40.69,790964.0,30.4488,30.5388,30.4337,30.5388,790964.0
2019-01-29 12:20:00,40.69,40.82,40.62,40.66,911951.0,30.5388,30.6364,30.4863,30.5163,911951.0
2019-01-29 12:30:00,40.67,40.69,40.5,40.5,1101695.0,30.5238,30.5388,30.3962,30.3962,1101695.0
2019-01-29 12:40:00,40.5,40.53,40.42,40.45,883392.0,30.3962,30.4187,30.3362,30.3587,883392.0
2019-01-29 12:50:00,40.45,40.52,40.38,40.41,726717.0,30.3587,30.4112,30.3062,30.3287,726717.0
2019-01-29 13:00:00,40.41,40.44,40.33,40.39,1025642.0,30.3287,30.3512,30.2686,30.3137,1025642.0
2019-01-29 13:10:00,40.39,40.46,40.36,40.38,1031504.0,30.3137,30.3662,30.2911,30.3062,1031504.0
2019-01-29 13:20:00,40.38,40.38,40.27,40.3,1292103.0,30.3062,30.3062,30.2236,30.2461,1292103.0
2019-01-29 13:30:00,40.3,40.6,40.3,40.59,1107730.0,30.2461,30.4713,30.2461,30.4638,1107730.0
2019-01-29 13:40:00,40.59,40.61,40.52,40.57,637432.0,30.4638,30.4788,30.4112,30.4488,637432.0
2019-01-29 13:50:00,40.56,40.67,40.51,40.54,579482.0,30.4412,30.5238,30.4037,30.4262,579482.0
2019-01-29 14:00:00,40.54,40.58,40.5,40.57,343441.0,30.4262,30.4563,30.3962,30.4488,343441.0
2019-01-29 14:10:00,40.57,40.6,40.53,40.57,382420.0,30.4488,30.4713,30.4187,30.4488,382420.0
2019-01-29 14:20:00,40.57,40.57,40.5,40.54,759068.0,30.4488,30.4488,30.3962,30.4262,759068.0
2019-01-29 14:30:00,40.55,40.62,40.49,40.5,691393.0,30.4337,30.4863,30.3887,30.3962,691393.0
2019-01-29 14:40:00,40.5,40.59,40.49,40.52,592323.0,30.3962,30.4638,30.3887,30.4112,592323.0
2019-01-29 14:50:00,40.51,40.58,40.47,40.58,788874.0,30.4037,30.4563,30.3737,30.4563,788874.0
2019-01-29 15:00:00,40.57,40.66,40.56,40.59,920799.0,30.4488,30.5163,30.4412,30.4638,920799.0
2019-01-29 15:10:00,40.59,40.72,40.56,40.7,925465.0,30.4638,30.5613,30.4412,30.5463,925465.0
2019-01-29 15:20:00,40.71,40.74,40.66,40.73,914472.0,30.5538,30.5763,30.5163,30.5688,914472.0
2019-01-29 15:30:00,40.73,40.78,40.66,40.71,1168969.0,30.5688,30.6064,30.5163,30.5538,1168969.0
2019-01-29 15:40:00,40.71,40.79,40.68,40.77,1829287.0,30.5538,30.6139,30.5313,30.5989,1829287.0
2019-01-29 15:50:00,40.77,40.85,40.72,40.78,3413639.0,30.5989,30.6589,30.5613,30.6064,3413639.0
2019-01-30 09:30:00,40.77,41.2,40.73,41.08,1795277.0,30.5989,30.9216,30.5688,30.8315,1795277.0
2019-01-30 09:40:00,41.08,41.18,40.97,41.18,866042.0,30.8315,30.9066,30.749,30.9066,866042.0
2019-01-30 09:50:00,41.18,41.39,41.13,41.21,928504.0,30.9066,31.0642,30.869,30.9291,928504.0
2019-01-30 10:00:00,41.21,41.29,41.13,41.2,657599.0,30.9291,30.9891,30.869,30.9216,657599.0
2019-01-30 10:10:00,41.2,41.28,41.07,41.18,706440.0,30.9216,30.9816,30.824,30.9066,706440.0
2019-01-30 10:20:00,41.17,41.21,41.13,41.16,639286.0,30.8991,30.9291,30.869,30.8916,639286.0
2019-01-30 10:30:00,41.15,41.16,41.0,41.05,541242.0,30.8841,30.8916,30.7715,30.809,541242.0
2019-01-30 10:40:00,41.05,41.12,41.03,41.07,502459.0,30.809,30.8615,30.794,30.824,502459.0
2019-01-30 10:50:00,41.06,41.12,41.0,41.11,617001.0,30.8165,30.8615,30.7715,30.854,617001.0
2019-01-30 11:00:00,41.11,41.2,41.04,41.19,589534.0,30.854,30.9216,30.8015,30.9141,589534.0
2019-01-30 11:10:00,41.2,41.23,41.16,41.19,764957.0,30.9216,30.9441,30.8916,30.9141,764957.0
2019-01-30 11:20:00,41.19,41.22,41.13,41.21,928975.0,30.9141,30.9366,30.869,30.9291,928975.0
2019-01-30 11:30:00,41.21,41.33,41.18,41.32,977041.0,30.9291,31.0192,30.9066,31.0116,977041.0
2019-01-30 11:40:00,41.32,41.47,41.31,41.4,1006188.0,31.0116,31.1242,31.0041,31.0717,1006188.0
2019-01-30 11:50:00,41.41,41.46,41.38,41.43,584112.0,31.0792,31.1167,31.0567,31.0942,584112.0
2019-01-30 12:00:00,41.43,41.43,41.34,41.34,549229.0,31.0942,31.0942,31.0267,31.0267,549229.0
2019-01-30 12:10:00,41.34,41.43,41.31,41.32,499338.0,31.0267,31.0942,31.0041,31.0116,499338.0
2019-01-30 12:20:00,41.32,41.34,41.2,41.24,404712.0,31.0116,31.0267,30.9216,30.9516,404712.0
2019-01-30 12:30:00,41.24,41.27,41.16,41.18,406379.0,30.9516,30.9741,30.8916,30.9066,406379.0
2019-01-30 12:40:00,41.18,41.19,41.04,41.13,468429.0,30.9066,30.9141,30.8015,30.869,468429.0
2019-01-30 12:50:00,41.13,41.15,41.09,41.09,343728.0,30.869,30.8841,30.839,30.839,343728.0
2019-01-30 13:00:00,41.1,41.14,41.08,41.09,315973.0,30.8465,30.8766,30.8315,30.839,315973.0
2019-01-30 13:10:00,41.09,41.15,41.08,41.14,345034.0,30.839,30.8841,30.8315,30.8766,345034.0
2019-01-30 13:20:00,41.14,41.14,41.09,41.1,215552.0,30.8766,30.8766,30.839,30.8465,215552.0
2019-01-30 13:30:00,41.1,41.16,41.1,41.13,238039.0,30.8465,30.8916,30.8465,30.869,238039.0
2019-01-30 13:40:00,41.13,41.14,41.04,41.07,518122.0,30.869,30.8766,30.8015,30.824,518122.0
2019-01-30 13:50:00,41.06,41.25,41.06,41.21,513874.0,30.8165,30.9591,30.8165,30.9291,513874.0
2019-01-30 14:00:00,41.2,41.54,41.17,41.5,1000550.0,30.9216,31.1768,30.8991,31.1467,1000550.0
2019-01-30 14:10:00,41.5,41.66,41.48,41.59,826994.0,31.1467,31.2668,31.1317,31.2143,826994.0
2019-01-30 14:20:00,41.59,41.68,41.55,41.59,459572.0,31.2143,31.2818,31.1843,31.2143,459572.0
2019-01-30 14:30:00,41.59,41.66,41.55,41.57,631939.0,31.2143,31.2668,31.1843,31.1993,631939.0
2019-01-30 14:40:00,41.56,41.65,41.49,41.63,550601.0,31.1918,31.2593,31.1392,31.2443,550601.0
2019-01-30 14:50:00,41.64,41.75,41.56,41.73,684756.0,31.2518,31.3344,31.1918,31.3194,684756.0
2019-01-30 15:00:00,41.73,41.74,41.53,41.53,692463.0,31.3194,31.3269,31.1693,31.1693,692463.0
2019-01-30 15:10:00,41.53,41.56,41.47,41.52,634144.0,31.1693,31.1918,31.1242,31.1618,634144.0
2019-01-30 15:20:00,41.53,41.59,41.52,41.58,821155.0,31.1693,31.2143,31.1618,31.2068,821155.0
2019-01-30 15:30:00,41.58,41.58,41.43,41.46,900367.0,31.2068,31.2068,31.0942,31.1167,900367.0
2019-01-30 15:40:00,41.46,41.64,41.41,41.59,1630407.0,31.1167,31.2518,31.0792,31.2143,1630407.0
2019-01-30 15:50:00,41.59,41.66,41.48,41.61,3140820.0,31.2143,31.2668,31.1317,31.2293,3140820.0
2019-01-31 09:30:00,41.38,41.7,41.35,41.61,1645886.0,31.3201,31.5623,31.2973,31.4941,1645886.0
2019-01-31 09:40:00,41.61,41.91,41.59,41.89,1392797.0,31.4941,31.7212,31.479,31.7061,1392797.0
2019-01-31 09:50:00,41.88,42.21,41.88,42.21,1584988.0,31.6985,31.9483,31.6985,31.9483,1584988.0
2019-01-31 10:00:00,42.21,42.21,41.93,41.94,1022030.0,31.9483,31.9483,31.7363,31.7439,1022030.0
2019-01-31 10:10:00,41.94,41.95,41.84,41.86,810880.0,31.7439,31.7515,31.6682,31.6834,810880.0
2019-01-31 10:20:00,41.85,41.89,41.77,41.85,790891.0,31.6758,31.7061,31.6152,31.6758,790891.0
2019-01-31 10:30:00,41.85,41.9,41.73,41.8,796691.0,31.6758,31.7136,31.585,31.6379,796691.0
2019-01-31 10:40:00,41.8,41.86,41.79,41.84,537136.0,31.6379,31.6834,31.6304,31.6682,537136.0
2019-01-31 10:50:00,41.83,41.89,41.82,41.84,500058.0,31.6607,31.7061,31.6531,31.6682,500058.0
2019-01-31 11:00:00,41.85,41.9,41.84,41.88,367858.0,31.6758,31.7136,31.6682,31.6985,367858.0
2019-01-31 11:10:00,41.88,41.98,41.87,41.93,422671.0,31.6985,31.7742,31.6909,31.7363,422671.0
2019-01-31 11:20:00,41.93,42.19,41.91,42.12,575880.0,31.7363,31.9331,31.7212,31.8802,575880.0
2019-01-31 11:30:00,42.12,42.18,42.08,42.15,479261.0,31.8802,31.9256,31.8499,31.9029,479261.0
2019-01-31 11:40:00,42.15,42.32,42.14,42.32,794811.0,31.9029,32.0315,31.8953,32.0315,794811.0
2019-01-31 11:50:00,42.32,42.38,42.24,42.35,758250.0,32.0315,32.0769,31.971,32.0542,758250.0
2019-01-31 12:00:00,42.36,42.37,42.29,42.34,594697.0,32.0618,32.0694,32.0088,32.0467,594697.0
2019-01-31 12:10:00,42.34,42.38,42.28,42.28,478241.0,32.0467,32.0769,32.0013,32.0013,478241.0
2019-01-31 12:20:00,42.29,42.33,42.25,42.27,423437.0,32.0088,32.0391,31.9785,31.9937,423437.0
2019-01-31 12:30:00,42.26,42.28,42.22,42.27,354449.0,31.9861,32.0013,31.9558,31.9937,354449.0
2019-01-31 12:40:00,42.27,42.33,42.19,42.23,406372.0,31.9937,32.0391,31.9331,31.9634,406372.0
2019-01-31 12:50:00,42.23,42.27,42.22,42.25,314410.0,31.9634,31.9937,31.9558,31.9785,314410.0
2019-01-31 13:00:00,42.25,42.31,42.17,42.3,390461.0,31.9785,32.024,31.918,32.0164,390461.0
2019-01-31 13:10:00,42.3,42.34,42.28,42.33,354905.0,32.0164,32.0467,32.0013,32.0391,354905.0
2019-01-31 13:20:00,42.32,42.37,42.31,42.36,321686.0,32.0315,32.0694,32.024,32.0618,321686.0
2019-01-31 13:30:00,42.35,42.38,42.31,42.35,272390.0,32.0542,32.0769,32.024,32.0542,272390.0
2019-01-31 13:40:00,42.36,42.37,42.29,42.37,358429.0,32.0618,32.0694,32.0088,32.0694,358429.0
2019-01-31 13:50:00,42.37,42.42,42.35,42.4,508713.0,32.0694,32.1072,32.0542,32.0921,508713.0
2019-01-31 14:00:00,42.4,42.41,42.31,42.36,426024.0,32.0921,32.0997,32.024,32.0618,426024.0
2019-01-31 14:10:00,42.36,42.4,42.32,42.4,277800.0,32.0618,32.0921,32.0315,32.0921,277800.0
2019-01-31 14:20:00,42.4,42.41,42.3,42.32,439951.0,32.0921,32.0997,32.0164,32.0315,439951.0
2019-01-31 14:30:00,42.32,42.35,42.28,42.34,400795.0,32.0315,32.0542,32.0013,32.0467,400795.0
2019-01-31 14:40:00,42.34,42.47,42.34,42.47,501291.0,32.0467,32.1451,32.0467,32.1451,501291.0
2019-01-31 14:50:00,42.48,42.5,42.41,42.43,547622.0,32.1526,32.1678,32.0997,32.1148,547622.0
2019-01-31 15:00:00,42.43,42.46,42.38,42.45,580772.0,32.1148,32.1375,32.0769,32.1299,580772.0
2019-01-31 15:10:00,42.45,42.46,42.33,42.44,635118.0,32.1299,32.1375,32.0391,32.1224,635118.0
2019-01-31 15:20:00,42.44,42.46,42.42,42.43,776844.0,32.1224,32.1375,32.1072,32.1148,776844.0
2019-01-31 15:30:00,42.43,42.49,42.38,42.48,1045629.0,32.1148,32.1602,32.0769,32.1526,1045629.0
2019-01-31 15:40:00,42.49,42.52,42.46,42.51,1443875.0,32.1602,32.1829,32.1375,32.1753,1443875.0
2019-01-31 15:50:00,42.5,42.62,42.45,42.47,3231317.0,32.1678,32.2586,32.1299,32.1451,3231317.0
2019-02-01 09:30:00,42.87,43.12,42.61,42.69,2021840.0,32.4478,32.637,32.251,32.3116,2021840.0
2019-02-01 09:40:00,42.69,42.8,42.65,42.65,720898.0,32.3116,32.3948,32.2813,32.2813,720898.0
2019-02-01 09:50:00,42.65,42.87,42.63,42.76,1048759.0,32.2813,32.4478,32.2662,32.3646,1048759.0
2019-02-01 10:00:00,42.76,42.97,42.76,42.84,1059021.0,32.3646,32.5235,32.3646,32.4251,1059021.0
2019-02-01 10:10:00,42.84,42.86,42.72,42.76,444454.0,32.4251,32.4403,32.3343,32.3646,444454.0
2019-02-01 10:20:00,42.76,42.82,42.75,42.76,515069.0,32.3646,32.41,32.357,32.3646,515069.0
2019-02-01 10:30:00,42.76,42.76,42.67,42.69,544317.0,32.3646,32.3646,32.2964,32.3116,544317.0
2019-02-01 10:40:00,42.7,42.77,42.65,42.69,315912.0,32.3191,32.3721,32.2813,32.3116,315912.0
2019-02-01 10:50:00,42.7,42.75,42.63,42.68,392898.0,32.3191,32.357,32.2662,32.304,392898.0
2019-02-01 11:00:00,42.68,42.84,42.64,42.74,529245.0,32.304,32.4251,32.2737,32.3494,529245.0
2019-02-01 11:10:00,42.74,42.84,42.73,42.81,483018.0,32.3494,32.4251,32.3419,32.4024,483018.0
2019-02-01 11:20:00,42.81,42.86,42.79,42.8,410779.0,32.4024,32.4403,32.3873,32.3948,410779.0
2019-02-01 11:30:00,42.79,42.88,42.78,42.81,346724.0,32.3873,32.4554,32.3797,32.4024,346724.0
2019-02-01 11:40:00,42.8,42.84,42.78,42.83,249405.0,32.3948,32.4251,32.3797,32.4175,249405.0
2019-02-01 11:50:00,42.84,42.89,42.79,42.88,291117.0,32.4251,32.463,32.3873,32.4554,291117.0
2019-02-01 12:00:00,42.88,42.9,42.84,42.86,382095.0,32.4554,32.4705,32.4251,32.4403,382095.0
2019-02-01 12:10:00,42.86,42.87,42.77,42.8,333131.0,32.4403,32.4478,32.3721,32.3948,333131.0
2019-02-01 12:20:00,42.81,42.82,42.79,42.8,418902.0,32.4024,32.41,32.3873,32.3948,418902.0
2019-02-01 12:30:00,42.8,42.82,42.73,42.73,390762.0,32.3948,32.41,32.3419,32.3419,390762.0
2019-02-01 12:40:00,42.74,42.78,42.69,42.7,551132.0,32.3494,32.3797,32.3116,32.3191,551132.0
2019-02-01 12:50:00,42.7,42.7,42.56,42.57,393165.0,32.3191,32.3191,32.2132,32.2208,393165.0
2019-02-01 13:00:00,42.58,42.68,42.55,42.67,455404.0,32.2283,32.304,32.2056,32.2964,455404.0
2019-02-01 13:10:00,42.67,42.68,42.59,42.63,414758.0,32.2964,32.304,32.2359,32.2662,414758.0
2019-02-01 13:20:00,42.63,42.72,42.62,42.72,337141.0,32.2662,32.3343,32.2586,32.3343,337141.0
2019-02-01 13:30:00,42.72,42.81,42.71,42.8,426931.0,32.3343,32.4024,32.3267,32.3948,426931.0
2019-02-01 13:40:00,42.8,42.81,42.71,42.75,296273.0,32.3948,32.4024,32.3267,32.357,296273.0
2019-02-01 13:50:00,42.75,42.8,42.73,42.77,332901.0,32.357,32.3948,32.3419,32.3721,332901.0
2019-02-01 14:00:00,42.77,42.77,42.69,42.75,388186.0,32.3721,32.3721,32.3116,32.357,388186.0
2019-02-01 14:10:00,42.75,42.8,42.74,42.75,454384.0,32.357,32.3948,32.3494,32.357,454384.0
2019-02-01 14:20:00,42.76,42.82,42.75,42.8,315138.0,32.3646,32.41,32.357,32.3948,315138.0
2019-02-01 14:30:00,42.79,42.86,42.79,42.84,390834.0,32.3873,32.4403,32.3873,32.4251,390834.0
2019-02-01 14:40:00,42.84,42.86,42.81,42.84,470667.0,32.4251,32.4403,32.4024,32.4251,470667.0
2019-02-01 14:50:00,42.84,42.84,42.78,42.81,373966.0,32.4251,32.4251,32.3797,32.4024,373966.0
2019-02-01 15:00:00,42.81,42.82,42.77,42.79,406049.0,32.4024,32.41,32.3721,32.3873,406049.0
2019-02-01 15:10:00,42.79,42.83,42.76,42.81,610485.0,32.3873,32.4175,32.3646,32.4024,610485.0
2019-02-01 15:20:00,42.81,42.82,42.75,42.82,363890.0,32.4024,32.41,32.357,32.41,363890.0
2019-02-01 15:30:00,42.82,42.87,42.81,42.85,556817.0,32.41,32.4478,32.4024,32.4327,556817.0
2019-02-01 15:40:00,42.84,42.86,42.81,42.82,549115.0,32.4251,32.4403,32.4024,32.41,549115.0
2019-02-01 15:50:00,42.82,42.93,42.79,42.87,1975278.0,32.41,32.4932,32.3873,32.4478,1975278.0
2019-02-04 09:30:00,42.84,42.84,42.41,42.43,753334.0,32.4251,32.4251,32.0997,32.1148,753334.0
2019-02-04 09:40:00,42.42,42.48,42.25,42.28,492934.0,32.1072,32.1526,31.9785,32.0013,492934.0
2019-02-04 09:50:00,42.28,42.3,42.14,42.21,509896.0,32.0013,32.0164,31.8953,31.9483,509896.0
2019-02-04 10:00:00,42.21,42.22,42.01,42.03,520255.0,31.9483,31.9558,31.7969,31.812,520255.0
2019-02-04 10:10:00,42.03,42.19,42.0,42.09,344570.0,31.812,31.9331,31.7893,31.8574,344570.0
2019-02-04 10:20:00,42.1,42.1,41.96,42.07,492284.0,31.865,31.865,31.7591,31.8423,492284.0
2019-02-04 10:30:00,42.07,42.17,42.07,42.1,551458.0,31.8423,31.918,31.8423,31.865,551458.0
2019-02-04 10:40:00,42.1,42.2,42.09,42.17,402718.0,31.865,31.9407,31.8574,31.918,402718.0
2019-02-04 10:50:00,42.18,42.19,42.14,42.18,381056.0,31.9256,31.9331,31.8953,31.9256,381056.0
2019-02-04 11:00:00,42.17,42.26,42.17,42.22,569211.0,31.918,31.9861,31.918,31.9558,569211.0
2019-02-04 11:10:00,42.22,42.24,42.17,42.19,441505.0,31.9558,31.971,31.918,31.9331,441505.0
2019-02-04 11:20:00,42.19,42.24,42.18,42.23,337401.0,31.9331,31.971,31.9256,31.9634,337401.0
2019-02-04 11:30:00,42.24,42.28,42.21,42.21,416093.0,31.971,32.0013,31.9483,31.9483,416093.0
2019-02-04 11:40:00,42.22,42.24,42.15,42.23,254286.0,31.9558,31.971,31.9029,31.9634,254286.0
2019-02-04 11:50:00,42.23,42.26,42.2,42.22,260612.0,31.9634,31.9861,31.9407,31.9558,260612.0
2019-02-04 12:00:00,42.23,42.24,42.18,42.21,241153.0,31.9634,31.971,31.9256,31.9483,241153.0
2019-02-04 12:10:00,42.21,42.23,42.17,42.2,205338.0,31.9483,31.9634,31.918,31.9407,205338.0
2019-02-04 12:20:00,42.2,42.25,42.2,42.21,269328.0,31.9407,31.9785,31.9407,31.9483,269328.0
2019-02-04 12:30:00,42.22,42.22,42.13,42.14,332528.0,31.9558,31.9558,31.8877,31.8953,332528.0
2019-02-04 12:40:00,42.14,42.17,42.12,42.16,309196.0,31.8953,31.918,31.8802,31.9104,309196.0
2019-02-04 12:50:00,42.17,42.21,42.17,42.2,213921.0,31.918,31.9483,31.918,31.9407,213921.0
2019-02-04 13:00:00,42.2,42.25,42.19,42.24,234338.0,31.9407,31.9785,31.9331,31.971,234338.0
2019-02-04 13:10:00,42.23,42.28,42.23,42.28,271120.0,31.9634,32.0013,31.9634,32.0013,271120.0
2019-02-04 13:20:00,42.27,42.29,42.26,42.28,249917.0,31.9937,32.0088,31.9861,32.0013,249917.0
2019-02-04 13:30:00,42.29,42.29,42.22,42.23,205003.0,32.0088,32.0088,31.9558,31.9634,205003.0
2019-02-04 13:40:00,42.23,42.26,42.19,42.25,308937.0,31.9634,31.9861,31.9331,31.9785,308937.0
2019-02-04 13:50:00,42.25,42.28,42.22,42.27,231350.0,31.9785,32.0013,31.9558,31.9937,231350.0
2019-02-04 14:00:00,42.27,42.31,42.27,42.29,214061.0,31.9937,32.024,31.9937,32.0088,214061.0
2019-02-04 14:10:00,42.3,42.32,42.27,42.31,323324.0,32.0164,32.0315,31.9937,32.024,323324.0
2019-02-04 14:20:00,42.32,42.32,42.29,42.32,151211.0,32.0315,32.0315,32.0088,32.0315,151211.0
2019-02-04 14:30:00,42.32,42.33,42.29,42.3,265264.0,32.0315,32.0391,32.0088,32.0164,265264.0
2019-02-04 14:40:00,42.3,42.3,42.26,42.29,185724.0,32.0164,32.0164,31.9861,32.0088,185724.0
2019-02-04 14:50:00,42.28,42.29,42.27,42.28,248545.0,32.0013,32.0088,31.9937,32.0013,248545.0
2019-02-04 15:00:00,42.27,42.28,42.23,42.25,275314.0,31.9937,32.0013,31.9634,31.9785,275314.0
2019-02-04 15:10:00,42.25,42.31,42.25,42.3,376810.0,31.9785,32.024,31.9785,32.0164,376810.0
2019-02-04 15:20:00,42.3,42.32,42.23,42.26,459418.0,32.0164,32.0315,31.9634,31.9861,459418.0
2019-02-04 15:30:00,42.26,42.32,42.25,42.32,399667.0,31.9861,32.0315,31.9785,32.0315,399667.0
2019-02-04 15:40:00,42.32,42.35,42.28,42.3,496771.0,32.0315,32.0542,32.0013,32.0164,496771.0
2019-02-04 15:50:00,42.3,42.45,42.28,42.44,1257207.0,32.0164,32.1299,32.0013,32.1224,1257207.0
2019-02-05 09:30:00,42.43,42.63,42.42,42.61,809883.0,32.1148,32.2662,32.1072,32.251,809883.0
2019-02-05 09:40:00,42.62,42.68,42.55,42.66,569018.0,32.2586,32.304,32.2056,32.2889,569018.0
2019-02-05 09:50:00,42.66,42.72,42.64,42.69,314506.0,32.2889,32.3343,32.2737,32.3116,314506.0
2019-02-05 10:00:00,42.69,42.73,42.56,42.57,515458.0,32.3116,32.3419,32.2132,32.2208,515458.0
2019-02-05 10:10:00,42.57,42.57,42.47,42.52,464387.0,32.2208,32.2208,32.1451,32.1829,464387.0
2019-02-05 10:20:00,42.52,42.54,42.49,42.52,310294.0,32.1829,32.198,32.1602,32.1829,310294.0
2019-02-05 10:30:00,42.53,42.6,42.48,42.52,506140.0,32.1905,32.2435,32.1526,32.1829,506140.0
2019-02-05 10:40:00,42.52,42.57,42.49,42.51,374035.0,32.1829,32.2208,32.1602,32.1753,374035.0
2019-02-05 10:50:00,42.51,42.52,42.45,42.47,364947.0,32.1753,32.1829,32.1299,32.1451,364947.0
2019-02-05 11:00:00,42.47,42.51,42.37,42.38,532823.0,32.1451,32.1753,32.0694,32.0769,532823.0
2019-02-05 11:10:00,42.37,42.38,42.31,42.38,331028.0,32.0694,32.0769,32.024,32.0769,331028.0
2019-02-05 11:20:00,42.38,42.45,42.34,42.34,461979.0,32.0769,32.1299,32.0467,32.0467,461979.0
2019-02-05 11:30:00,42.35,42.38,42.3,42.31,633188.0,32.0542,32.0769,32.0164,32.024,633188.0
2019-02-05 11:40:00,42.31,42.34,42.28,42.33,410490.0,32.024,32.0467,32.0013,32.0391,410490.0
2019-02-05 11:50:00,42.33,42.33,42.26,42.28,338937.0,32.0391,32.0391,31.9861,32.0013,338937.0
2019-02-05 12:00:00,42.28,42.34,42.26,42.31,255448.0,32.0013,32.0467,31.9861,32.024,255448.0
2019-02-05 12:10:00,42.32,42.32,42.25,42.26,325816.0,32.0315,32.0315,31.9785,31.9861,325816.0
2019-02-05 12:20:00,42.27,42.27,42.2,42.2,296814.0,31.9937,31.9937,31.9407,31.9407,296814.0
2019-02-05 12:30:00,42.2,42.21,42.15,42.21,232623.0,31.9407,31.9483,31.9029,31.9483,232623.0
2019-02-05 12:40:00,42.21,42.24,42.19,42.22,216155.0,31.9483,31.971,31.9331,31.9558,216155.0
2019-02-05 12:50:00,42.22,42.23,42.18,42.21,401409.0,31.9558,31.9634,31.9256,31.9483,401409.0
2019-02-05 13:00:00,42.21,42.27,42.18,42.2,286713.0,31.9483,31.9937,31.9256,31.9407,286713.0
2019-02-05 13:10:00,42.2,42.25,42.2,42.23,189496.0,31.9407,31.9785,31.9407,31.9634,189496.0
2019-02-05 13:20:00,42.22,42.24,42.18,42.2,250794.0,31.9558,31.971,31.9256,31.9407,250794.0
2019-02-05 13:30:00,42.19,42.2,42.16,42.17,364859.0,31.9331,31.9407,31.9104,31.918,364859.0
2019-02-05 13:40:00,42.18,42.19,42.14,42.15,218931.0,31.9256,31.9331,31.8953,31.9029,218931.0
2019-02-05 13:50:00,42.15,42.23,42.15,42.18,303000.0,31.9029,31.9634,31.9029,31.9256,303000.0
2019-02-05 14:00:00,42.18,42.28,42.17,42.26,350903.0,31.9256,32.0013,31.918,31.9861,350903.0
2019-02-05 14:10:00,42.26,42.26,42.24,42.25,131276.0,31.9861,31.9861,31.971,31.9785,131276.0
2019-02-05 14:20:00,42.26,42.27,42.2,42.23,312196.0,31.9861,31.9937,31.9407,31.9634,312196.0
2019-02-05 14:30:00,42.23,42.26,42.22,42.23,278148.0,31.9634,31.9861,31.9558,31.9634,278148.0
2019-02-05 14:40:00,42.23,42.23,42.19,42.21,313827.0,31.9634,31.9634,31.9331,31.9483,313827.0
2019-02-05 14:50:00,42.22,42.22,42.17,42.18,289821.0,31.9558,31.9558,31.918,31.9256,289821.0
2019-02-05 15:00:00,42.19,42.2,42.16,42.19,353139.0,31.9331,31.9407,31.9104,31.9331,353139.0
2019-02-05 15:10:00,42.2,42.2,42.12,42.16,409581.0,31.9407,31.9407,31.8802,31.9104,409581.0
2019-02-05 15:20:00,42.16,42.19,42.14,42.18,351747.0,31.9104,31.9331,31.8953,31.9256,351747.0
2019-02-05 15:30:00,42.17,42.2,42.16,42.2,632903.0,31.918,31.9407,31.9104,31.9407,632903.0
2019-02-05 15:40:00,42.19,42.24,42.15,42.15,626540.0,31.9331,31.971,31.9029,31.9029,626540.0
2019-02-05 15:50:00,42.15,42.16,42.06,42.1,1166953.0,31.9029,31.9104,31.8347,31.865,1166953.0
2019-02-06 09:30:00,41.92,41.98,41.79,41.9,780021.0,31.7288,31.7742,31.6304,31.7136,780021.0
2019-02-06 09:40:00,41.9,42.1,41.9,42.07,323483.0,31.7136,31.865,31.7136,31.8423,323483.0
2019-02-06 09:50:00,42.08,42.12,41.98,41.99,374253.0,31.8499,31.8802,31.7742,31.7818,374253.0
2019-02-06 10:00:00,41.99,42.0,41.86,41.88,407706.0,31.7818,31.7893,31.6834,31.6985,407706.0
2019-02-06 10:10:00,41.88,41.96,41.86,41.93,304574.0,31.6985,31.7591,31.6834,31.7363,304574.0
2019-02-06 10:20:00,41.94,41.98,41.9,41.94,394265.0,31.7439,31.7742,31.7136,31.7439,394265.0
2019-02-06 10:30:00,41.95,42.05,41.94,41.98,398653.0,31.7515,31.8272,31.7439,31.7742,398653.0
2019-02-06 10:40:00,41.98,42.02,41.96,42.0,346065.0,31.7742,31.8045,31.7591,31.7893,346065.0
2019-02-06 10:50:00,42.01,42.1,41.99,42.05,465171.0,31.7969,31.865,31.7818,31.8272,465171.0
2019-02-06 11:00:00,42.06,42.11,42.05,42.09,252162.0,31.8347,31.8726,31.8272,31.8574,252162.0
2019-02-06 11:10:00,42.09,42.13,42.05,42.13,240846.0,31.8574,31.8877,31.8272,31.8877,240846.0
2019-02-06 11:20:00,42.12,42.17,42.07,42.15,335640.0,31.8802,31.918,31.8423,31.9029,335640.0
2019-02-06 11:30:00,42.15,42.2,42.12,42.19,327486.0,31.9029,31.9407,31.8802,31.9331,327486.0
2019-02-06 11:40:00,42.19,42.22,42.17,42.2,248853.0,31.9331,31.9558,31.918,31.9407,248853.0
2019-02-06 11:50:00,42.2,42.22,42.18,42.21,208964.0,31.9407,31.9558,31.9256,31.9483,208964.0
2019-02-06 12:00:00,42.2,42.24,42.14,42.15,246450.0,31.9407,31.971,31.8953,31.9029,246450.0
2019-02-06 12:10:00,42.14,42.17,42.12,42.15,167862.0,31.8953,31.918,31.8802,31.9029,167862.0
2019-02-06 12:20:00,42.15,42.17,42.14,42.15,152447.0,31.9029,31.918,31.8953,31.9029,152447.0
2019-02-06 12:30:00,42.15,42.18,42.12,42.15,174521.0,31.9029,31.9256,31.8802,31.9029,174521.0
2019-02-06 12:40:00,42.15,42.18,42.11,42.12,252188.0,31.9029,31.9256,31.8726,31.8802,252188.0
2019-02-06 12:50:00,42.12,42.16,42.1,42.12,145155.0,31.8802,31.9104,31.865,31.8802,145155.0
2019-02-06 13:00:00,42.12,42.22,42.11,42.21,298801.0,31.8802,31.9558,31.8726,31.9483,298801.0
2019-02-06 13:10:00,42.22,42.22,42.19,42.21,262688.0,31.9558,31.9558,31.9331,31.9483,262688.0
2019-02-06 13:20:00,42.21,42.22,42.18,42.2,171309.0,31.9483,31.9558,31.9256,31.9407,171309.0
2019-02-06 13:30:00,42.21,42.25,42.17,42.25,235525.0,31.9483,31.9785,31.918,31.9785,235525.0
2019-02-06 13:40:00,42.24,42.25,42.22,42.23,179125.0,31.971,31.9785,31.9558,31.9634,179125.0
2019-02-06 13:50:00,42.24,42.25,42.21,42.23,148055.0,31.971,31.9785,31.9483,31.9634,148055.0
2019-02-06 14:00:00,42.22,42.24,42.17,42.17,269189.0,31.9558,31.971,31.918,31.918,269189.0
2019-02-06 14:10:00,42.18,42.2,42.14,42.17,230953.0,31.9256,31.9407,31.8953,31.918,230953.0
2019-02-06 14:20:00,42.17,42.21,42.17,42.19,154075.0,31.918,31.9483,31.918,31.9331,154075.0
2019-02-06 14:30:00,42.2,42.25,42.18,42.23,171553.0,31.9407,31.9785,31.9256,31.9634,171553.0
2019-02-06 14:40:00,42.23,42.29,42.23,42.28,223908.0,31.9634,32.0088,31.9634,32.0013,223908.0
2019-02-06 14:50:00,42.28,42.31,42.25,42.3,217836.0,32.0013,32.024,31.9785,32.0164,217836.0
2019-02-06 15:00:00,42.3,42.32,42.28,42.32,264063.0,32.0164,32.0315,32.0013,32.0315,264063.0
2019-02-06 15:10:00,42.31,42.37,42.27,42.34,551512.0,32.024,32.0694,31.9937,32.0467,551512.0
2019-02-06 15:20:00,42.34,42.36,42.32,42.34,279179.0,32.0467,32.0618,32.0315,32.0467,279179.0
2019-02-06 15:30:00,42.34,42.36,42.32,42.34,564369.0,32.0467,32.0618,32.0315,32.0467,564369.0
2019-02-06 15:40:00,42.34,42.35,42.32,42.34,507518.0,32.0467,32.0542,32.0315,32.0467,507518.0
2019-02-06 15:50:00,42.34,42.37,42.29,42.34,1085531.0,32.0467,32.0694,32.0088,32.0467,1085531.0
2019-02-07 09:30:00,42.11,42.15,41.82,41.9,732989.0,31.8726,31.9029,31.6531,31.7136,732989.0
2019-02-07 09:40:00,41.9,41.92,41.78,41.8,308549.0,31.7136,31.7288,31.6228,31.6379,308549.0
2019-02-07 09:50:00,41.8,41.87,41.67,41.68,329896.0,31.6379,31.6909,31.5396,31.5471,329896.0
2019-02-07 10:00:00,41.69,41.77,41.64,41.65,360207.0,31.5547,31.6152,31.5168,31.5244,360207.0
2019-02-07 10:10:00,41.66,41.8,41.65,41.77,288400.0,31.532,31.6379,31.5244,31.6152,288400.0
2019-02-07 10:20:00,41.77,41.91,41.75,41.81,280495.0,31.6152,31.7212,31.6001,31.6455,280495.0
2019-02-07 10:30:00,41.81,41.87,41.79,41.83,174266.0,31.6455,31.6909,31.6304,31.6607,174266.0
2019-02-07 10:40:00,41.83,41.85,41.69,41.7,170505.0,31.6607,31.6758,31.5547,31.5623,170505.0
2019-02-07 10:50:00,41.69,41.7,41.44,41.49,767008.0,31.5547,31.5623,31.3655,31.4033,767008.0
2019-02-07 11:00:00,41.49,41.55,41.4,41.4,699707.0,31.4033,31.4487,31.3352,31.3352,699707.0
2019-02-07 11:10:00,41.4,41.47,41.36,41.37,349936.0,31.3352,31.3882,31.3049,31.3125,349936.0
2019-02-07 11:20:00,41.38,41.4,41.28,41.31,586732.0,31.3201,31.3352,31.2444,31.2671,586732.0
2019-02-07 11:30:00,41.31,41.37,41.21,41.34,618112.0,31.2671,31.3125,31.1914,31.2898,618112.0
2019-02-07 11:40:00,41.34,41.35,41.25,41.26,1189750.0,31.2898,31.2973,31.2217,31.2292,1189750.0
2019-02-07 11:50:00,41.26,41.36,41.26,41.33,399058.0,31.2292,31.3049,31.2292,31.2822,399058.0
2019-02-07 12:00:00,41.33,41.34,41.28,41.33,232348.0,31.2822,31.2898,31.2444,31.2822,232348.0
2019-02-07 12:10:00,41.32,41.33,41.22,41.28,260532.0,31.2746,31.2822,31.199,31.2444,260532.0
2019-02-07 12:20:00,41.28,41.35,41.27,41.31,284946.0,31.2444,31.2973,31.2368,31.2671,284946.0
2019-02-07 12:30:00,41.3,41.34,41.27,41.31,224922.0,31.2595,31.2898,31.2368,31.2671,224922.0
2019-02-07 12:40:00,41.31,41.33,41.22,41.25,324547.0,31.2671,31.2822,31.199,31.2217,324547.0
2019-02-07 12:50:00,41.26,41.28,41.2,41.27,239318.0,31.2292,31.2444,31.1838,31.2368,239318.0
2019-02-07 13:00:00,41.26,41.37,41.26,41.34,561881.0,31.2292,31.3125,31.2292,31.2898,561881.0
2019-02-07 13:10:00,41.34,41.36,41.26,41.27,332780.0,31.2898,31.3049,31.2292,31.2368,332780.0
2019-02-07 13:20:00,41.27,41.34,41.26,41.3,185381.0,31.2368,31.2898,31.2292,31.2595,185381.0
2019-02-07 13:30:00,41.31,41.36,41.28,41.33,339046.0,31.2671,31.3049,31.2444,31.2822,339046.0
2019-02-07 13:40:00,41.32,41.33,41.23,41.26,396890.0,31.2746,31.2822,31.2065,31.2292,396890.0
2019-02-07 13:50:00,41.26,41.37,41.24,41.31,202067.0,31.2292,31.3125,31.2141,31.2671,202067.0
2019-02-07 14:00:00,41.31,41.35,41.26,41.34,1371439.0,31.2671,31.2973,31.2292,31.2898,1371439.0
2019-02-07 14:10:00,41.35,41.37,41.3,41.33,303465.0,31.2973,31.3125,31.2595,31.2822,303465.0
2019-02-07 14:20:00,41.33,41.4,41.32,41.4,276940.0,31.2822,31.3352,31.2746,31.3352,276940.0
2019-02-07 14:30:00,41.4,41.44,41.39,41.43,351466.0,31.3352,31.3655,31.3276,31.3579,351466.0
2019-02-07 14:40:00,41.43,41.44,41.35,41.4,396117.0,31.3579,31.3655,31.2973,31.3352,396117.0
2019-02-07 14:50:00,41.39,41.44,41.36,41.42,351555.0,31.3276,31.3655,31.3049,31.3503,351555.0
2019-02-07 15:00:00,41.41,41.44,41.36,41.43,398790.0,31.3428,31.3655,31.3049,31.3579,398790.0
2019-02-07 15:10:00,41.42,41.47,41.4,41.44,409074.0,31.3503,31.3882,31.3352,31.3655,409074.0
2019-02-07 15:20:00,41.44,41.48,41.43,41.47,337819.0,31.3655,31.3957,31.3579,31.3882,337819.0
2019-02-07 15:30:00,41.47,41.52,41.4,41.5,732924.0,31.3882,31.426,31.3352,31.4109,732924.0
2019-02-07 15:40:00,41.5,41.58,41.5,41.55,645098.0,31.4109,31.4714,31.4109,31.4487,645098.0
2019-02-07 15:50:00,41.55,41.7,41.54,41.7,2214626.0,31.4487,31.5623,31.4412,31.5623,2214626.0
2019-02-08 09:30:00,41.53,41.72,41.49,41.71,1075075.0,31.4336,31.5774,31.4033,31.5698,1075075.0
2019-02-08 09:40:00,41.72,41.83,41.71,41.76,614997.0,31.5774,31.6607,31.5698,31.6077,614997.0
2019-02-08 09:50:00,41.76,41.77,41.65,41.73,371777.0,31.6077,31.6152,31.5244,31.585,371777.0
2019-02-08 10:00:00,41.72,41.89,41.71,41.85,609750.0,31.5774,31.7061,31.5698,31.6758,609750.0
2019-02-08 10:10:00,41.85,41.92,41.8,41.91,627886.0,31.6758,31.7288,31.6379,31.7212,627886.0
2019-02-08 10:20:00,41.91,41.99,41.9,41.96,545762.0,31.7212,31.7818,31.7136,31.7591,545762.0
2019-02-08 10:30:00,41.95,42.03,41.94,41.95,465822.0,31.7515,31.812,31.7439,31.7515,465822.0
2019-02-08 10:40:00,41.95,41.98,41.89,41.91,395112.0,31.7515,31.7742,31.7061,31.7212,395112.0
2019-02-08 10:50:00,41.91,41.93,41.86,41.92,361259.0,31.7212,31.7363,31.6834,31.7288,361259.0
2019-02-08 11:00:00,41.92,41.97,41.89,41.89,628456.0,31.7288,31.7666,31.7061,31.7061,628456.0
2019-02-08 11:10:00,41.89,41.93,41.84,41.85,521565.0,31.7061,31.7363,31.6682,31.6758,521565.0
2019-02-08 11:20:00,41.84,41.85,41.77,41.83,595051.0,31.6682,31.6758,31.6152,31.6607,595051.0
2019-02-08 11:30:00,41.83,41.86,41.78,41.82,365118.0,31.6607,31.6834,31.6228,31.6531,365118.0
2019-02-08 11:40:00,41.82,41.89,41.78,41.81,539180.0,31.6531,31.7061,31.6228,31.6455,539180.0
2019-02-08 11:50:00,41.82,41.83,41.73,41.75,382637.0,31.6531,31.6607,31.585,31.6001,382637.0
2019-02-08 12:00:00,41.76,41.77,41.65,41.66,454070.0,31.6077,31.6152,31.5244,31.532,454070.0
2019-02-08 12:10:00,41.66,41.78,41.64,41.77,419140.0,31.532,31.6228,31.5168,31.6152,419140.0
2019-02-08 12:20:00,41.77,41.82,41.76,41.77,198842.0,31.6152,31.6531,31.6077,31.6152,198842.0
2019-02-08 12:30:00,41.78,41.79,41.68,41.77,540647.0,31.6228,31.6304,31.5471,31.6152,540647.0
2019-02-08 12:40:00,41.77,41.82,41.76,41.8,222531.0,31.6152,31.6531,31.6077,31.6379,222531.0
2019-02-08 12:50:00,41.8,41.82,41.77,41.82,237523.0,31.6379,31.6531,31.6152,31.6531,237523.0
2019-02-08 13:00:00,41.82,41.83,41.77,41.8,258125.0,31.6531,31.6607,31.6152,31.6379,258125.0
2019-02-08 13:10:00,41.81,41.83,41.78,41.82,513120.0,31.6455,31.6607,31.6228,31.6531,513120.0
2019-02-08 13:20:00,41.81,41.87,41.81,41.85,312037.0,31.6455,31.6909,31.6455,31.6758,312037.0
2019-02-08 13:30:00,41.85,41.86,41.81,41.82,119718.0,31.6758,31.6834,31.6455,31.6531,119718.0
2019-02-08 13:40:00,41.82,41.86,41.77,41.77,129898.0,31.6531,31.6834,31.6152,31.6152,129898.0
2019-02-08 13:50:00,41.77,41.9,41.77,41.9,255026.0,31.6152,31.7136,31.6152,31.7136,255026.0
2019-02-08 14:00:00,41.9,41.92,41.82,41.84,373090.0,31.7136,31.7288,31.6531,31.6682,373090.0
2019-02-08 14:10:00,41.84,41.86,41.8,41.81,184070.0,31.6682,31.6834,31.6379,31.6455,184070.0
2019-02-08 14:20:00,41.82,41.89,41.8,41.88,140259.0,31.6531,31.7061,31.6379,31.6985,140259.0
2019-02-08 14:30:00,41.88,41.9,41.85,41.86,247533.0,31.6985,31.7136,31.6758,31.6834,247533.0
2019-02-08 14:40:00,41.86,41.87,41.76,41.77,405235.0,31.6834,31.6909,31.6077,31.6152,405235.0
2019-02-08 14:50:00,41.78,41.95,41.76,41.93,426123.0,31.6228,31.7515,31.6077,31.7363,426123.0
2019-02-08 15:00:00,41.94,41.95,41.9,41.94,614679.0,31.7439,31.7515,31.7136,31.7439,614679.0
2019-02-08 15:10:00,41.94,42.14,41.93,42.1,1072272.0,31.7439,31.8953,31.7363,31.865,1072272.0
2019-02-08 15:20:00,42.1,42.11,42.01,42.09,660792.0,31.865,31.8726,31.7969,31.8574,660792.0
2019-02-08 15:30:00,42.09,42.11,42.05,42.09,750888.0,31.8574,31.8726,31.8272,31.8574,750888.0
2019-02-08 15:40:00,42.09,42.13,42.05,42.05,686517.0,31.8574,31.8877,31.8272,31.8272,686517.0
2019-02-08 15:50:00,42.05,42.24,42.02,42.23,3314315.0,31.8272,31.971,31.8045,31.9634,3314315.0
2019-02-11 09:30:00,42.28,42.31,42.13,42.15,565691.0,32.0013,32.024,31.8877,31.9029,565691.0
2019-02-11 09:40:00,42.16,42.19,42.03,42.06,253008.0,31.9104,31.9331,31.812,31.8347,253008.0
2019-02-11 09:50:00,42.06,42.11,41.97,41.97,317446.0,31.8347,31.8726,31.7666,31.7666,317446.0
2019-02-11 10:00:00,41.98,42.05,41.95,42.03,263064.0,31.7742,31.8272,31.7515,31.812,263064.0
2019-02-11 10:10:00,42.03,42.04,41.88,41.9,299831.0,31.812,31.8196,31.6985,31.7136,299831.0
2019-02-11 10:20:00,41.9,41.93,41.75,41.77,375260.0,31.7136,31.7363,31.6001,31.6152,375260.0
2019-02-11 10:30:00,41.78,41.79,41.72,41.76,301827.0,31.6228,31.6304,31.5774,31.6077,301827.0
2019-02-11 10:40:00,41.76,41.79,41.71,41.76,273702.0,31.6077,31.6304,31.5698,31.6077,273702.0
2019-02-11 10:50:00,41.76,41.81,41.65,41.69,485279.0,31.6077,31.6455,31.5244,31.5547,485279.0
2019-02-11 11:00:00,41.69,41.74,41.56,41.56,524643.0,31.5547,31.5925,31.4563,31.4563,524643.0
2019-02-11 11:10:00,41.56,41.61,41.53,41.58,517634.0,31.4563,31.4941,31.4336,31.4714,517634.0
2019-02-11 11:20:00,41.58,41.62,41.56,41.58,420642.0,31.4714,31.5017,31.4563,31.4714,420642.0
2019-02-11 11:30:00,41.58,41.61,41.54,41.58,454705.0,31.4714,31.4941,31.4412,31.4714,454705.0
2019-02-11 11:40:00,41.59,41.59,41.51,41.54,576469.0,31.479,31.479,31.4185,31.4412,576469.0
2019-02-11 11:50:00,41.54,41.6,41.53,41.58,254462.0,31.4412,31.4866,31.4336,31.4714,254462.0
2019-02-11 12:00:00,41.58,41.59,41.54,41.58,378104.0,31.4714,31.479,31.4412,31.4714,378104.0
2019-02-11 12:10:00,41.58,41.59,41.54,41.55,285708.0,31.4714,31.479,31.4412,31.4487,285708.0
2019-02-11 12:20:00,41.54,41.63,41.53,41.61,292812.0,31.4412,31.5093,31.4336,31.4941,292812.0
2019-02-11 12:30:00,41.62,41.65,41.56,41.57,279883.0,31.5017,31.5244,31.4563,31.4639,279883.0
2019-02-11 12:40:00,41.57,41.6,41.53,41.57,323724.0,31.4639,31.4866,31.4336,31.4639,323724.0
2019-02-11 12:50:00,41.58,41.6,41.55,41.58,246396.0,31.4714,31.4866,31.4487,31.4714,246396.0
2019-02-11 13:00:00,41.58,41.6,41.54,41.55,269135.0,31.4714,31.4866,31.4412,31.4487,269135.0
2019-02-11 13:10:00,41.55,41.6,41.55,41.59,201476.0,31.4487,31.4866,31.4487,31.479,201476.0
2019-02-11 13:20:00,41.6,41.62,41.56,41.61,328230.0,31.4866,31.5017,31.4563,31.4941,328230.0
2019-02-11 13:30:00,41.6,41.62,41.57,41.58,318247.0,31.4866,31.5017,31.4639,31.4714,318247.0
2019-02-11 13:40:00,41.59,41.61,41.57,41.59,274227.0,31.479,31.4941,31.4639,31.479,274227.0
2019-02-11 13:50:00,41.59,41.64,41.57,41.64,294573.0,31.479,31.5168,31.4639,31.5168,294573.0
2019-02-11 14:00:00,41.64,41.67,41.62,41.65,289591.0,31.5168,31.5396,31.5017,31.5244,289591.0
2019-02-11 14:10:00,41.64,41.7,41.63,41.68,267160.0,31.5168,31.5623,31.5093,31.5471,267160.0
2019-02-11 14:20:00,41.68,41.7,41.62,41.66,216432.0,31.5471,31.5623,31.5017,31.532,216432.0
2019-02-11 14:30:00,41.66,41.7,41.58,41.59,321511.0,31.532,31.5623,31.4714,31.479,321511.0
2019-02-11 14:40:00,41.59,41.7,41.59,41.64,297784.0,31.479,31.5623,31.479,31.5168,297784.0
2019-02-11 14:50:00,41.63,41.69,41.63,41.67,198480.0,31.5093,31.5547,31.5093,31.5396,198480.0
2019-02-11 15:00:00,41.67,41.74,41.67,41.74,314650.0,31.5396,31.5925,31.5396,31.5925,314650.0
2019-02-11 15:10:00,41.74,41.8,41.73,41.77,337417.0,31.5925,31.6379,31.585,31.6152,337417.0
2019-02-11 15:20:00,41.77,41.82,41.77,41.81,244905.0,31.6152,31.6531,31.6152,31.6455,244905.0
2019-02-11 15:30:00,41.81,41.83,41.69,41.72,426613.0,31.6455,31.6607,31.5547,31.5774,426613.0
2019-02-11 15:40:00,41.72,41.75,41.68,41.7,576055.0,31.5774,31.6001,31.5471,31.5623,576055.0
2019-02-11 15:50:00,41.7,41.78,41.67,41.67,1631820.0,31.5623,31.6228,31.5396,31.5396,1631820.0
2019-02-12 09:30:00,41.71,41.99,41.7,41.95,833730.0,31.5698,31.7818,31.5623,31.7515,833730.0
2019-02-12 09:40:00,41.95,42.01,41.89,41.95,513231.0,31.7515,31.7969,31.7061,31.7515,513231.0
2019-02-12 09:50:00,41.95,41.96,41.72,41.76,1247773.0,31.7515,31.7591,31.5774,31.6077,1247773.0
2019-02-12 10:00:00,41.76,41.77,41.61,41.69,1103634.0,31.6077,31.6152,31.4941,31.5547,1103634.0
2019-02-12 10:10:00,41.69,41.74,41.64,41.67,800378.0,31.5547,31.5925,31.5168,31.5396,800378.0
2019-02-12 10:20:00,41.68,41.68,41.52,41.52,1112153.0,31.5471,31.5471,31.426,31.426,1112153.0
2019-02-12 10:30:00,41.53,41.55,41.42,41.43,1165477.0,31.4336,31.4487,31.3503,31.3579,1165477.0
2019-02-12 10:40:00,41.44,41.49,41.39,41.45,835408.0,31.3655,31.4033,31.3276,31.373,835408.0
2019-02-12 10:50:00,41.46,41.49,41.43,41.48,713914.0,31.3806,31.4033,31.3579,31.3957,713914.0
2019-02-12 11:00:00,41.49,41.54,41.46,41.46,1111279.0,31.4033,31.4412,31.3806,31.3806,1111279.0
2019-02-12 11:10:00,41.47,41.66,41.46,41.65,662426.0,31.3882,31.532,31.3806,31.5244,662426.0
2019-02-12 11:20:00,41.64,41.72,41.63,41.69,456077.0,31.5168,31.5774,31.5093,31.5547,456077.0
2019-02-12 11:30:00,41.69,41.71,41.59,41.61,728863.0,31.5547,31.5698,31.479,31.4941,728863.0
2019-02-12 11:40:00,41.61,41.67,41.58,41.61,444508.0,31.4941,31.5396,31.4714,31.4941,444508.0
2019-02-12 11:50:00,41.61,41.74,41.6,41.74,481140.0,31.4941,31.5925,31.4866,31.5925,481140.0
2019-02-12 12:00:00,41.74,41.81,41.74,41.79,339543.0,31.5925,31.6455,31.5925,31.6304,339543.0
2019-02-12 12:10:00,41.8,41.84,41.77,41.79,420807.0,31.6379,31.6682,31.6152,31.6304,420807.0
2019-02-12 12:20:00,41.79,41.83,41.76,41.77,364554.0,31.6304,31.6607,31.6077,31.6152,364554.0
2019-02-12 12:30:00,41.78,41.8,41.76,41.8,276534.0,31.6228,31.6379,31.6077,31.6379,276534.0
2019-02-12 12:40:00,41.79,41.8,41.74,41.74,312324.0,31.6304,31.6379,31.5925,31.5925,312324.0
2019-02-12 12:50:00,41.75,41.79,41.72,41.79,275441.0,31.6001,31.6304,31.5774,31.6304,275441.0
2019-02-12 13:00:00,41.79,41.89,41.78,41.84,654350.0,31.6304,31.7061,31.6228,31.6682,654350.0
2019-02-12 13:10:00,41.85,41.9,41.83,41.87,186098.0,31.6758,31.7136,31.6607,31.6909,186098.0
2019-02-12 13:20:00,41.87,41.9,41.84,41.89,230852.0,31.6909,31.7136,31.6682,31.7061,230852.0
2019-02-12 13:30:00,41.89,41.92,41.86,41.87,307326.0,31.7061,31.7288,31.6834,31.6909,307326.0
2019-02-12 13:40:00,41.87,41.88,41.84,41.87,300177.0,31.6909,31.6985,31.6682,31.6909,300177.0
2019-02-12 13:50:00,41.87,41.98,41.87,41.97,585660.0,31.6909,31.7742,31.6909,31.7666,585660.0
2019-02-12 14:00:00,41.97,41.97,41.86,41.94,379842.0,31.7666,31.7666,31.6834,31.7439,379842.0
2019-02-12 14:10:00,41.94,41.95,41.87,41.89,275772.0,31.7439,31.7515,31.6909,31.7061,275772.0
2019-02-12 14:20:00,41.9,41.96,41.88,41.91,323992.0,31.7136,31.7591,31.6985,31.7212,323992.0
2019-02-12 14:30:00,41.92,41.94,41.88,41.94,287264.0,31.7288,31.7439,31.6985,31.7439,287264.0
2019-02-12 14:40:00,41.94,41.95,41.88,41.89,251431.0,31.7439,31.7515,31.6985,31.7061,251431.0
2019-02-12 14:50:00,41.89,41.92,41.84,41.84,235500.0,31.7061,31.7288,31.6682,31.6682,235500.0
2019-02-12 15:00:00,41.85,41.88,41.84,41.86,307862.0,31.6758,31.6985,31.6682,31.6834,307862.0
2019-02-12 15:10:00,41.87,41.9,41.86,41.88,332678.0,31.6909,31.7136,31.6834,31.6985,332678.0
2019-02-12 15:20:00,41.88,41.89,41.83,41.84,394797.0,31.6985,31.7061,31.6607,31.6682,394797.0
2019-02-12 15:30:00,41.85,41.85,41.8,41.8,393331.0,31.6758,31.6758,31.6379,31.6379,393331.0
2019-02-12 15:40:00,41.8,41.86,41.78,41.84,700134.0,31.6379,31.6834,31.6228,31.6682,700134.0
2019-02-12 15:50:00,41.84,41.91,41.78,41.86,1871947.0,31.6682,31.7212,31.6228,31.6834,1871947.0
2019-02-13 09:30:00,41.92,42.02,41.82,41.98,615934.0,31.7288,31.8045,31.6531,31.7742,615934.0
2019-02-13 09:40:00,41.99,42.06,41.97,42.0,333587.0,31.7818,31.8347,31.7666,31.7893,333587.0
2019-02-13 09:50:00,41.99,42.02,41.8,41.8,380785.0,31.7818,31.8045,31.6379,31.6379,380785.0
2019-02-13 10:00:00,41.81,41.83,41.73,41.82,633251.0,31.6455,31.6607,31.585,31.6531,633251.0
2019-02-13 10:10:00,41.82,41.88,41.81,41.88,509735.0,31.6531,31.6985,31.6455,31.6985,509735.0
2019-02-13 10:20:00,41.88,41.96,41.86,41.95,362800.0,31.6985,31.7591,31.6834,31.7515,362800.0
2019-02-13 10:30:00,41.95,41.98,41.8,41.83,462300.0,31.7515,31.7742,31.6379,31.6607,462300.0
2019-02-13 10:40:00,41.84,41.86,41.81,41.84,377523.0,31.6682,31.6834,31.6455,31.6682,377523.0
2019-02-13 10:50:00,41.85,41.86,41.78,41.83,428599.0,31.6758,31.6834,31.6228,31.6607,428599.0
2019-02-13 11:00:00,41.83,41.84,41.78,41.79,312859.0,31.6607,31.6682,31.6228,31.6304,312859.0
2019-02-13 11:10:00,41.79,41.8,41.64,41.66,430042.0,31.6304,31.6379,31.5168,31.532,430042.0
2019-02-13 11:20:00,41.66,41.66,41.5,41.59,907506.0,31.532,31.532,31.4109,31.479,907506.0
2019-02-13 11:30:00,41.59,41.6,41.45,41.49,773654.0,31.479,31.4866,31.373,31.4033,773654.0
2019-02-13 11:40:00,41.49,41.56,41.47,41.48,309088.0,31.4033,31.4563,31.3882,31.3957,309088.0
2019-02-13 11:50:00,41.48,41.53,41.48,41.49,285296.0,31.3957,31.4336,31.3957,31.4033,285296.0
2019-02-13 12:00:00,41.49,41.53,41.44,41.45,388940.0,31.4033,31.4336,31.3655,31.373,388940.0
2019-02-13 12:10:00,41.45,41.49,41.43,41.48,203243.0,31.373,31.4033,31.3579,31.3957,203243.0
2019-02-13 12:20:00,41.48,41.49,41.43,41.45,306013.0,31.3957,31.4033,31.3579,31.373,306013.0
2019-02-13 12:30:00,41.45,41.46,41.42,41.43,739290.0,31.373,31.3806,31.3503,31.3579,739290.0
2019-02-13 12:40:00,41.43,41.45,41.39,41.4,589059.0,31.3579,31.373,31.3276,31.3352,589059.0
2019-02-13 12:50:00,41.4,41.43,41.39,41.41,262527.0,31.3352,31.3579,31.3276,31.3428,262527.0
2019-02-13 13:00:00,41.42,41.52,41.4,41.5,386214.0,31.3503,31.426,31.3352,31.4109,386214.0
2019-02-13 13:10:00,41.5,41.55,41.5,41.54,241770.0,31.4109,31.4487,31.4109,31.4412,241770.0
2019-02-13 13:20:00,41.54,41.57,41.51,41.52,376683.0,31.4412,31.4639,31.4185,31.426,376683.0
2019-02-13 13:30:00,41.53,41.54,41.48,41.5,219769.0,31.4336,31.4412,31.3957,31.4109,219769.0
2019-02-13 13:40:00,41.5,41.55,41.49,41.52,254987.0,31.4109,31.4487,31.4033,31.426,254987.0
2019-02-13 13:50:00,41.52,41.55,41.51,41.53,269325.0,31.426,31.4487,31.4185,31.4336,269325.0
2019-02-13 14:00:00,41.53,41.54,41.51,41.52,219993.0,31.4336,31.4412,31.4185,31.426,219993.0
2019-02-13 14:10:00,41.53,41.55,41.52,41.53,300360.0,31.4336,31.4487,31.426,31.4336,300360.0
2019-02-13 14:20:00,41.53,41.66,41.52,41.66,288225.0,31.4336,31.532,31.426,31.532,288225.0
2019-02-13 14:30:00,41.66,41.7,41.62,41.68,408847.0,31.532,31.5623,31.5017,31.5471,408847.0
2019-02-13 14:40:00,41.68,41.73,41.67,41.7,294681.0,31.5471,31.585,31.5396,31.5623,294681.0
2019-02-13 14:50:00,41.69,41.71,41.64,41.69,300281.0,31.5547,31.5698,31.5168,31.5547,300281.0
2019-02-13 15:00:00,41.68,41.72,41.65,41.7,286285.0,31.5471,31.5774,31.5244,31.5623,286285.0
2019-02-13 15:10:00,41.69,41.74,41.69,41.73,438139.0,31.5547,31.5925,31.5547,31.585,438139.0
2019-02-13 15:20:00,41.73,41.75,41.71,41.74,255938.0,31.585,31.6001,31.5698,31.5925,255938.0
2019-02-13 15:30:00,41.75,41.78,41.72,41.75,389060.0,31.6001,31.6228,31.5774,31.6001,389060.0
2019-02-13 15:40:00,41.76,41.78,41.65,41.66,493722.0,31.6077,31.6228,31.5244,31.532,493722.0
2019-02-13 15:50:00,41.67,41.72,41.61,41.69,1956460.0,31.5396,31.5774,31.4941,31.5547,1956460.0
2019-02-14 09:30:00,41.7,41.79,41.68,41.75,648338.0,31.5623,31.6304,31.5471,31.6001,648338.0
2019-02-14 09:40:00,41.75,41.78,41.69,41.75,453030.0,31.6001,31.6228,31.5547,31.6001,453030.0
2019-02-14 09:50:00,41.75,41.8,41.62,41.71,353675.0,31.6001,31.6379,31.5017,31.5698,353675.0
2019-02-14 10:00:00,41.71,41.81,41.64,41.73,430570.0,31.5698,31.6455,31.5168,31.585,430570.0
2019-02-14 10:10:00,41.73,41.82,41.71,41.77,309635.0,31.585,31.6531,31.5698,31.6152,309635.0
2019-02-14 10:20:00,41.77,41.82,41.76,41.82,557100.0,31.6152,31.6531,31.6077,31.6531,557100.0
2019-02-14 10:30:00,41.81,41.98,41.8,41.92,1259006.0,31.6455,31.7742,31.6379,31.7288,1259006.0
2019-02-14 10:40:00,41.91,41.96,41.89,41.9,502535.0,31.7212,31.7591,31.7061,31.7136,502535.0
2019-02-14 10:50:00,41.91,41.92,41.76,41.78,375554.0,31.7212,31.7288,31.6077,31.6228,375554.0
2019-02-14 11:00:00,41.78,41.82,41.71,41.81,488199.0,31.6228,31.6531,31.5698,31.6455,488199.0
2019-02-14 11:10:00,41.81,41.84,41.74,41.79,553445.0,31.6455,31.6682,31.5925,31.6304,553445.0
2019-02-14 11:20:00,41.79,41.8,41.71,41.79,390771.0,31.6304,31.6379,31.5698,31.6304,390771.0
2019-02-14 11:30:00,41.79,41.8,41.72,41.79,271566.0,31.6304,31.6379,31.5774,31.6304,271566.0
2019-02-14 11:40:00,41.78,41.88,41.76,41.87,261711.0,31.6228,31.6985,31.6077,31.6909,261711.0
2019-02-14 11:50:00,41.86,41.88,41.82,41.85,319996.0,31.6834,31.6985,31.6531,31.6758,319996.0
2019-02-14 12:00:00,41.86,41.93,41.84,41.91,271406.0,31.6834,31.7363,31.6682,31.7212,271406.0
2019-02-14 12:10:00,41.91,42.02,41.89,42.0,467417.0,31.7212,31.8045,31.7061,31.7893,467417.0
2019-02-14 12:20:00,42.0,42.06,41.99,42.02,297482.0,31.7893,31.8347,31.7818,31.8045,297482.0
2019-02-14 12:30:00,42.03,42.07,42.0,42.03,174037.0,31.812,31.8423,31.7893,31.812,174037.0
2019-02-14 12:40:00,42.02,42.05,41.99,41.99,541455.0,31.8045,31.8272,31.7818,31.7818,541455.0
2019-02-14 12:50:00,41.99,42.03,41.97,42.01,180066.0,31.7818,31.812,31.7666,31.7969,180066.0
2019-02-14 13:00:00,42.02,42.05,41.95,41.97,203685.0,31.8045,31.8272,31.7515,31.7666,203685.0
2019-02-14 13:10:00,41.97,41.99,41.95,41.96,229308.0,31.7666,31.7818,31.7515,31.7591,229308.0
2019-02-14 13:20:00,41.96,41.99,41.94,41.98,191966.0,31.7591,31.7818,31.7439,31.7742,191966.0
2019-02-14 13:30:00,41.98,42.01,41.95,41.99,196845.0,31.7742,31.7969,31.7515,31.7818,196845.0
2019-02-14 13:40:00,42.0,42.02,41.97,42.0,255988.0,31.7893,31.8045,31.7666,31.7893,255988.0
2019-02-14 13:50:00,42.0,42.0,41.96,42.0,142069.0,31.7893,31.7893,31.7591,31.7893,142069.0
2019-02-14 14:00:00,42.0,42.0,41.95,41.98,248045.0,31.7893,31.7893,31.7515,31.7742,248045.0
2019-02-14 14:10:00,41.98,42.0,41.96,41.97,206418.0,31.7742,31.7893,31.7591,31.7666,206418.0
2019-02-14 14:20:00,41.98,42.03,41.96,42.01,408369.0,31.7742,31.812,31.7591,31.7969,408369.0
2019-02-14 14:30:00,42.01,42.02,41.98,42.02,265061.0,31.7969,31.8045,31.7742,31.8045,265061.0
2019-02-14 14:40:00,42.02,42.05,41.99,41.99,247507.0,31.8045,31.8272,31.7818,31.7818,247507.0
2019-02-14 14:50:00,41.99,42.01,41.95,41.98,300174.0,31.7818,31.7969,31.7515,31.7742,300174.0
2019-02-14 15:00:00,41.98,42.11,41.97,42.01,419567.0,31.7742,31.8726,31.7666,31.7969,419567.0
2019-02-14 15:10:00,42.01,42.02,41.94,42.01,348551.0,31.7969,31.8045,31.7439,31.7969,348551.0
2019-02-14 15:20:00,42.01,42.05,41.99,42.03,554208.0,31.7969,31.8272,31.7818,31.812,554208.0
2019-02-14 15:30:00,42.03,42.11,42.0,42.11,676676.0,31.812,31.8726,31.7893,31.8726,676676.0
2019-02-14 15:40:00,42.11,42.12,42.0,42.0,661673.0,31.8726,31.8802,31.7893,31.7893,661673.0
2019-02-14 15:50:00,42.0,42.03,41.94,41.97,1300129.0,31.7893,31.812,31.7439,31.7666,1300129.0
2019-02-15 09:30:00,42.39,42.42,42.2,42.23,2012140.0,32.0845,32.1072,31.9407,31.9634,2012140.0
2019-02-15 09:40:00,42.24,42.35,42.23,42.29,369675.0,31.971,32.0542,31.9634,32.0088,369675.0
2019-02-15 09:50:00,42.29,42.3,42.17,42.19,347511.0,32.0088,32.0164,31.918,31.9331,347511.0
2019-02-15 10:00:00,42.19,42.22,42.08,42.12,322309.0,31.9331,31.9558,31.8499,31.8802,322309.0
2019-02-15 10:10:00,42.13,42.23,42.12,42.21,210496.0,31.8877,31.9634,31.8802,31.9483,210496.0
2019-02-15 10:20:00,42.21,42.31,42.2,42.29,297742.0,31.9483,32.024,31.9407,32.0088,297742.0
2019-02-15 10:30:00,42.3,42.34,42.26,42.34,306290.0,32.0164,32.0467,31.9861,32.0467,306290.0
2019-02-15 10:40:00,42.33,42.39,42.28,42.33,362017.0,32.0391,32.0845,32.0013,32.0391,362017.0
2019-02-15 10:50:00,42.33,42.39,42.27,42.36,277255.0,32.0391,32.0845,31.9937,32.0618,277255.0
2019-02-15 11:00:00,42.37,42.39,42.3,42.3,351033.0,32.0694,32.0845,32.0164,32.0164,351033.0
2019-02-15 11:10:00,42.3,42.33,42.25,42.32,215059.0,32.0164,32.0391,31.9785,32.0315,215059.0
2019-02-15 11:20:00,42.33,42.46,42.28,42.46,348211.0,32.0391,32.1375,32.0013,32.1375,348211.0
2019-02-15 11:30:00,42.45,42.46,42.37,42.39,303949.0,32.1299,32.1375,32.0694,32.0845,303949.0
2019-02-15 11:40:00,42.4,42.42,42.36,42.37,188744.0,32.0921,32.1072,32.0618,32.0694,188744.0
2019-02-15 11:50:00,42.38,42.43,42.34,42.38,236666.0,32.0769,32.1148,32.0467,32.0769,236666.0
2019-02-15 12:00:00,42.39,42.41,42.35,42.4,181699.0,32.0845,32.0997,32.0542,32.0921,181699.0
2019-02-15 12:10:00,42.4,42.43,42.38,42.41,172633.0,32.0921,32.1148,32.0769,32.0997,172633.0
2019-02-15 12:20:00,42.42,42.42,42.32,42.33,131972.0,32.1072,32.1072,32.0315,32.0391,131972.0
2019-02-15 12:30:00,42.33,42.36,42.3,42.35,171004.0,32.0391,32.0618,32.0164,32.0542,171004.0
2019-02-15 12:40:00,42.35,42.37,42.34,42.34,132849.0,32.0542,32.0694,32.0467,32.0467,132849.0
2019-02-15 12:50:00,42.34,42.36,42.31,42.34,134328.0,32.0467,32.0618,32.024,32.0467,134328.0
2019-02-15 13:00:00,42.34,42.36,42.3,42.31,185242.0,32.0467,32.0618,32.0164,32.024,185242.0
2019-02-15 13:10:00,42.31,42.35,42.3,42.33,93410.0,32.024,32.0542,32.0164,32.0391,93410.0
2019-02-15 13:20:00,42.33,42.35,42.32,42.34,127620.0,32.0391,32.0542,32.0315,32.0467,127620.0
2019-02-15 13:30:00,42.34,42.38,42.33,42.38,159490.0,32.0467,32.0769,32.0391,32.0769,159490.0
2019-02-15 13:40:00,42.38,42.43,42.37,42.43,114009.0,32.0769,32.1148,32.0694,32.1148,114009.0
2019-02-15 13:50:00,42.43,42.47,42.42,42.46,202657.0,32.1148,32.1451,32.1072,32.1375,202657.0
2019-02-15 14:00:00,42.46,42.49,42.45,42.48,162498.0,32.1375,32.1602,32.1299,32.1526,162498.0
2019-02-15 14:10:00,42.48,42.49,42.47,42.48,94925.0,32.1526,32.1602,32.1451,32.1526,94925.0
2019-02-15 14:20:00,42.49,42.5,42.47,42.48,283492.0,32.1602,32.1678,32.1451,32.1526,283492.0
2019-02-15 14:30:00,42.48,42.5,42.47,42.48,289960.0,32.1526,32.1678,32.1451,32.1526,289960.0
2019-02-15 14:40:00,42.48,42.5,42.48,42.49,266024.0,32.1526,32.1678,32.1526,32.1602,266024.0
2019-02-15 14:50:00,42.5,42.51,42.47,42.5,361175.0,32.1678,32.1753,32.1451,32.1678,361175.0
2019-02-15 15:00:00,42.5,42.5,42.46,42.48,330876.0,32.1678,32.1678,32.1375,32.1526,330876.0
2019-02-15 15:10:00,42.48,42.48,42.43,42.46,219225.0,32.1526,32.1526,32.1148,32.1375,219225.0
2019-02-15 15:20:00,42.45,42.46,42.4,42.41,250185.0,32.1299,32.1375,32.0921,32.0997,250185.0
2019-02-15 15:30:00,42.41,42.44,42.38,42.42,454990.0,32.0997,32.1224,32.0769,32.1072,454990.0
2019-02-15 15:40:00,42.42,42.51,42.41,42.49,778243.0,32.1072,32.1753,32.0997,32.1602,778243.0
2019-02-15 15:50:00,42.48,42.49,42.38,42.4,1731639.0,32.1526,32.1602,32.0769,32.0921,1731639.0
2019-02-19 09:30:00,42.24,42.6,42.18,42.59,1032161.0,31.971,32.2435,31.9256,32.2359,1032161.0
2019-02-19 09:40:00,42.59,42.73,42.58,42.73,526823.0,32.2359,32.3419,32.2283,32.3419,526823.0
2019-02-19 09:50:00,42.73,42.74,42.54,42.58,673439.0,32.3419,32.3494,32.198,32.2283,673439.0
2019-02-19 10:00:00,42.58,42.7,42.55,42.67,520390.0,32.2283,32.3191,32.2056,32.2964,520390.0
2019-02-19 10:10:00,42.68,42.69,42.61,42.65,437023.0,32.304,32.3116,32.251,32.2813,437023.0
2019-02-19 10:20:00,42.66,42.7,42.65,42.69,362589.0,32.2889,32.3191,32.2813,32.3116,362589.0
2019-02-19 10:30:00,42.69,42.69,42.65,42.66,387055.0,32.3116,32.3116,32.2813,32.2889,387055.0
2019-02-19 10:40:00,42.66,42.72,42.65,42.67,280180.0,32.2889,32.3343,32.2813,32.2964,280180.0
2019-02-19 10:50:00,42.67,42.67,42.63,42.64,336025.0,32.2964,32.2964,32.2662,32.2737,336025.0
2019-02-19 11:00:00,42.63,42.66,42.55,42.62,447281.0,32.2662,32.2889,32.2056,32.2586,447281.0
2019-02-19 11:10:00,42.63,42.66,42.56,42.58,266114.0,32.2662,32.2889,32.2132,32.2283,266114.0
2019-02-19 11:20:00,42.58,42.59,42.51,42.55,403885.0,32.2283,32.2359,32.1753,32.2056,403885.0
2019-02-19 11:30:00,42.55,42.64,42.54,42.58,1005195.0,32.2056,32.2737,32.198,32.2283,1005195.0
2019-02-19 11:40:00,42.58,42.8,42.57,42.75,718429.0,32.2283,32.3948,32.2208,32.357,718429.0
2019-02-19 11:50:00,42.74,42.81,42.74,42.8,314609.0,32.3494,32.4024,32.3494,32.3948,314609.0
2019-02-19 12:00:00,42.8,42.81,42.72,42.76,186907.0,32.3948,32.4024,32.3343,32.3646,186907.0
2019-02-19 12:10:00,42.75,42.82,42.74,42.81,239875.0,32.357,32.41,32.3494,32.4024,239875.0
2019-02-19 12:20:00,42.81,42.85,42.81,42.83,240801.0,32.4024,32.4327,32.4024,32.4175,240801.0
2019-02-19 12:30:00,42.84,42.84,42.79,42.84,192830.0,32.4251,32.4251,32.3873,32.4251,192830.0
2019-02-19 12:40:00,42.84,42.86,42.83,42.85,145427.0,32.4251,32.4403,32.4175,32.4327,145427.0
2019-02-19 12:50:00,42.85,42.85,42.77,42.78,173425.0,32.4327,32.4327,32.3721,32.3797,173425.0
2019-02-19 13:00:00,42.79,42.79,42.72,42.73,281683.0,32.3873,32.3873,32.3343,32.3419,281683.0
2019-02-19 13:10:00,42.73,42.76,42.72,42.73,176320.0,32.3419,32.3646,32.3343,32.3419,176320.0
2019-02-19 13:20:00,42.73,42.74,42.68,42.69,208715.0,32.3419,32.3494,32.304,32.3116,208715.0
2019-02-19 13:30:00,42.68,42.7,42.63,42.7,181216.0,32.304,32.3191,32.2662,32.3191,181216.0
2019-02-19 13:40:00,42.7,42.76,42.7,42.75,229587.0,32.3191,32.3646,32.3191,32.357,229587.0
2019-02-19 13:50:00,42.76,42.8,42.74,42.76,246569.0,32.3646,32.3948,32.3494,32.3646,246569.0
2019-02-19 14:00:00,42.76,42.78,42.55,42.66,840007.0,32.3646,32.3797,32.2056,32.2889,840007.0
2019-02-19 14:10:00,42.67,42.74,42.66,42.73,242407.0,32.2964,32.3494,32.2889,32.3419,242407.0
2019-02-19 14:20:00,42.73,42.78,42.72,42.77,236615.0,32.3419,32.3797,32.3343,32.3721,236615.0
2019-02-19 14:30:00,42.77,42.81,42.74,42.75,322510.0,32.3721,32.4024,32.3494,32.357,322510.0
2019-02-19 14:40:00,42.75,42.78,42.72,42.77,293943.0,32.357,32.3797,32.3343,32.3721,293943.0
2019-02-19 14:50:00,42.77,42.81,42.72,42.8,401166.0,32.3721,32.4024,32.3343,32.3948,401166.0
2019-02-19 15:00:00,42.81,42.81,42.76,42.8,251466.0,32.4024,32.4024,32.3646,32.3948,251466.0
2019-02-19 15:10:00,42.8,42.81,42.76,42.78,249333.0,32.3948,32.4024,32.3646,32.3797,249333.0
2019-02-19 15:20:00,42.78,42.8,42.71,42.72,449741.0,32.3797,32.3948,32.3267,32.3343,449741.0
2019-02-19 15:30:00,42.72,42.81,42.7,42.76,472574.0,32.3343,32.4024,32.3191,32.3646,472574.0
2019-02-19 15:40:00,42.76,42.82,42.67,42.67,596159.0,32.3646,32.41,32.2964,32.2964,596159.0
2019-02-19 15:50:00,42.68,42.7,42.57,42.6,1472775.0,32.304,32.3191,32.2208,32.2435,1472775.0
2019-02-20 09:30:00,42.53,42.56,42.27,42.32,615770.0,32.1905,32.2132,31.9937,32.0315,615770.0
2019-02-20 09:40:00,42.31,42.31,42.2,42.2,236065.0,32.024,32.024,31.9407,31.9407,236065.0
2019-02-20 09:50:00,42.21,42.29,42.16,42.26,308371.0,31.9483,32.0088,31.9104,31.9861,308371.0
2019-02-20 10:00:00,42.26,42.36,42.24,42.31,391344.0,31.9861,32.0618,31.971,32.024,391344.0
2019-02-20 10:10:00,42.3,42.32,42.22,42.23,379033.0,32.0164,32.0315,31.9558,31.9634,379033.0
2019-02-20 10:20:00,42.23,42.25,42.17,42.17,233841.0,31.9634,31.9785,31.918,31.918,233841.0
2019-02-20 10:30:00,42.17,42.21,42.15,42.19,334749.0,31.918,31.9483,31.9029,31.9331,334749.0
2019-02-20 10:40:00,42.19,42.2,42.1,42.11,295284.0,31.9331,31.9407,31.865,31.8726,295284.0
2019-02-20 10:50:00,42.11,42.13,42.03,42.04,593499.0,31.8726,31.8877,31.812,31.8196,593499.0
2019-02-20 11:00:00,42.04,42.06,42.0,42.06,350427.0,31.8196,31.8347,31.7893,31.8347,350427.0
2019-02-20 11:10:00,42.05,42.1,42.05,42.09,198735.0,31.8272,31.865,31.8272,31.8574,198735.0
2019-02-20 11:20:00,42.09,42.17,42.08,42.16,412333.0,31.8574,31.918,31.8499,31.9104,412333.0
2019-02-20 11:30:00,42.16,42.16,42.13,42.15,249987.0,31.9104,31.9104,31.8877,31.9029,249987.0
2019-02-20 11:40:00,42.14,42.19,42.09,42.09,290000.0,31.8953,31.9331,31.8574,31.8574,290000.0
2019-02-20 11:50:00,42.09,42.13,42.09,42.13,213261.0,31.8574,31.8877,31.8574,31.8877,213261.0
2019-02-20 12:00:00,42.13,42.13,42.06,42.08,217456.0,31.8877,31.8877,31.8347,31.8499,217456.0
2019-02-20 12:10:00,42.08,42.12,42.05,42.06,229551.0,31.8499,31.8802,31.8272,31.8347,229551.0
2019-02-20 12:20:00,42.05,42.06,42.0,42.02,358076.0,31.8272,31.8347,31.7893,31.8045,358076.0
2019-02-20 12:30:00,42.02,42.02,42.0,42.02,382309.0,31.8045,31.8045,31.7893,31.8045,382309.0
2019-02-20 12:40:00,42.02,42.02,42.0,42.0,134063.0,31.8045,31.8045,31.7893,31.7893,134063.0
2019-02-20 12:50:00,42.01,42.01,41.96,41.98,300696.0,31.7969,31.7969,31.7591,31.7742,300696.0
2019-02-20 13:00:00,41.97,41.99,41.95,41.96,285344.0,31.7666,31.7818,31.7515,31.7591,285344.0
2019-02-20 13:10:00,41.96,41.97,41.94,41.95,229381.0,31.7591,31.7666,31.7439,31.7515,229381.0
2019-02-20 13:20:00,41.96,41.98,41.93,41.98,238583.0,31.7591,31.7742,31.7363,31.7742,238583.0
2019-02-20 13:30:00,41.98,42.01,41.97,41.99,333491.0,31.7742,31.7969,31.7666,31.7818,333491.0
2019-02-20 13:40:00,42.0,42.06,41.98,42.06,248810.0,31.7893,31.8347,31.7742,31.8347,248810.0
2019-02-20 13:50:00,42.05,42.14,42.05,42.12,198895.0,31.8272,31.8953,31.8272,31.8802,198895.0
2019-02-20 14:00:00,42.12,42.23,42.07,42.11,382250.0,31.8802,31.9634,31.8423,31.8726,382250.0
2019-02-20 14:10:00,42.11,42.12,42.0,42.01,253090.0,31.8726,31.8802,31.7893,31.7969,253090.0
2019-02-20 14:20:00,42.01,42.09,41.97,42.09,331395.0,31.7969,31.8574,31.7666,31.8574,331395.0
2019-02-20 14:30:00,42.1,42.22,42.09,42.19,301435.0,31.865,31.9558,31.8574,31.9331,301435.0
2019-02-20 14:40:00,42.19,42.22,42.16,42.21,244323.0,31.9331,31.9558,31.9104,31.9483,244323.0
2019-02-20 14:50:00,42.21,42.23,42.14,42.21,305830.0,31.9483,31.9634,31.8953,31.9483,305830.0
2019-02-20 15:00:00,42.21,42.24,42.18,42.22,302728.0,31.9483,31.971,31.9256,31.9558,302728.0
2019-02-20 15:10:00,42.23,42.26,42.21,42.26,295400.0,31.9634,31.9861,31.9483,31.9861,295400.0
2019-02-20 15:20:00,42.26,42.28,42.22,42.23,329726.0,31.9861,32.0013,31.9558,31.9634,329726.0
2019-02-20 15:30:00,42.22,42.24,42.17,42.18,331982.0,31.9558,31.971,31.918,31.9256,331982.0
2019-02-20 15:40:00,42.18,42.23,42.13,42.16,579565.0,31.9256,31.9634,31.8877,31.9104,579565.0
2019-02-20 15:50:00,42.17,42.23,42.08,42.21,1943382.0,31.918,31.9634,31.8499,31.9483,1943382.0
2019-02-21 09:30:00,42.02,42.05,41.93,41.99,589651.0,31.8045,31.8272,31.7363,31.7818,589651.0
2019-02-21 09:40:00,42.0,42.03,41.9,41.91,382972.0,31.7893,31.812,31.7136,31.7212,382972.0
2019-02-21 09:50:00,41.92,42.03,41.86,42.02,285328.0,31.7288,31.812,31.6834,31.8045,285328.0
2019-02-21 10:00:00,42.03,42.07,42.0,42.04,344216.0,31.812,31.8423,31.7893,31.8196,344216.0
2019-02-21 10:10:00,42.04,42.23,42.03,42.21,304270.0,31.8196,31.9634,31.812,31.9483,304270.0
2019-02-21 10:20:00,42.21,42.3,42.2,42.28,328049.0,31.9483,32.0164,31.9407,32.0013,328049.0
2019-02-21 10:30:00,42.29,42.32,42.27,42.27,329114.0,32.0088,32.0315,31.9937,31.9937,329114.0
2019-02-21 10:40:00,42.27,42.29,42.2,42.24,211921.0,31.9937,32.0088,31.9407,31.971,211921.0
2019-02-21 10:50:00,42.24,42.25,42.18,42.19,278235.0,31.971,31.9785,31.9256,31.9331,278235.0
2019-02-21 11:00:00,42.19,42.26,42.15,42.16,258411.0,31.9331,31.9861,31.9029,31.9104,258411.0
2019-02-21 11:10:00,42.16,42.26,42.14,42.19,251818.0,31.9104,31.9861,31.8953,31.9331,251818.0
2019-02-21 11:20:00,42.19,42.19,42.13,42.16,241184.0,31.9331,31.9331,31.8877,31.9104,241184.0
2019-02-21 11:30:00,42.16,42.17,42.13,42.16,222031.0,31.9104,31.918,31.8877,31.9104,222031.0
2019-02-21 11:40:00,42.16,42.18,42.13,42.14,159823.0,31.9104,31.9256,31.8877,31.8953,159823.0
2019-02-21 11:50:00,42.14,42.27,42.13,42.27,190696.0,31.8953,31.9937,31.8877,31.9937,190696.0
2019-02-21 12:00:00,42.27,42.3,42.25,42.29,366743.0,31.9937,32.0164,31.9785,32.0088,366743.0
2019-02-21 12:10:00,42.29,42.32,42.28,42.3,284587.0,32.0088,32.0315,32.0013,32.0164,284587.0
2019-02-21 12:20:00,42.29,42.32,42.24,42.24,156699.0,32.0088,32.0315,31.971,31.971,156699.0
2019-02-21 12:30:00,42.24,42.25,42.19,42.24,223220.0,31.971,31.9785,31.9331,31.971,223220.0
2019-02-21 12:40:00,42.25,42.27,42.24,42.25,215745.0,31.9785,31.9937,31.971,31.9785,215745.0
2019-02-21 12:50:00,42.25,42.27,42.25,42.27,218971.0,31.9785,31.9937,31.9785,31.9937,218971.0
2019-02-21 13:00:00,42.27,42.28,42.19,42.22,342927.0,31.9937,32.0013,31.9331,31.9558,342927.0
2019-02-21 13:10:00,42.22,42.27,42.21,42.23,236026.0,31.9558,31.9937,31.9483,31.9634,236026.0
2019-02-21 13:20:00,42.23,42.24,42.18,42.22,219774.0,31.9634,31.971,31.9256,31.9558,219774.0
2019-02-21 13:30:00,42.22,42.23,42.16,42.17,170285.0,31.9558,31.9634,31.9104,31.918,170285.0
2019-02-21 13:40:00,42.16,42.18,42.09,42.09,416075.0,31.9104,31.9256,31.8574,31.8574,416075.0
2019-02-21 13:50:00,42.09,42.11,42.06,42.09,222526.0,31.8574,31.8726,31.8347,31.8574,222526.0
2019-02-21 14:00:00,42.1,42.11,42.09,42.11,140721.0,31.865,31.8726,31.8574,31.8726,140721.0
2019-02-21 14:10:00,42.11,42.11,42.04,42.06,181484.0,31.8726,31.8726,31.8196,31.8347,181484.0
2019-02-21 14:20:00,42.06,42.06,41.99,42.02,333248.0,31.8347,31.8347,31.7818,31.8045,333248.0
2019-02-21 14:30:00,42.02,42.09,42.02,42.05,206030.0,31.8045,31.8574,31.8045,31.8272,206030.0
2019-02-21 14:40:00,42.05,42.08,41.94,41.96,359468.0,31.8272,31.8499,31.7439,31.7591,359468.0
2019-02-21 14:50:00,41.97,42.0,41.92,41.98,278904.0,31.7666,31.7893,31.7288,31.7742,278904.0
2019-02-21 15:00:00,41.98,42.03,41.98,42.0,226700.0,31.7742,31.812,31.7742,31.7893,226700.0
2019-02-21 15:10:00,42.01,42.02,41.99,42.0,320441.0,31.7969,31.8045,31.7818,31.7893,320441.0
2019-02-21 15:20:00,42.0,42.01,41.97,42.0,239642.0,31.7893,31.7969,31.7666,31.7893,239642.0
2019-02-21 15:30:00,42.0,42.0,41.93,41.95,584705.0,31.7893,31.7893,31.7363,31.7515,584705.0
2019-02-21 15:40:00,41.95,42.03,41.91,42.02,388422.0,31.7515,31.812,31.7212,31.8045,388422.0
2019-02-21 15:50:00,42.02,42.15,42.01,42.15,1462698.0,31.8045,31.9029,31.7969,31.9029,1462698.0
2019-02-22 09:30:00,42.3,42.4,42.22,42.29,567138.0,32.0164,32.0921,31.9558,32.0088,567138.0
2019-02-22 09:40:00,42.29,42.53,42.25,42.52,594558.0,32.0088,32.1905,31.9785,32.1829,594558.0
2019-02-22 09:50:00,42.52,42.79,42.52,42.78,723576.0,32.1829,32.3873,32.1829,32.3797,723576.0
2019-02-22 10:00:00,42.79,42.92,42.78,42.89,565404.0,32.3873,32.4857,32.3797,32.463,565404.0
2019-02-22 10:10:00,42.89,42.89,42.77,42.87,547627.0,32.463,32.463,32.3721,32.4478,547627.0
2019-02-22 10:20:00,42.87,42.98,42.85,42.9,636831.0,32.4478,32.5311,32.4327,32.4705,636831.0
2019-02-22 10:30:00,42.9,43.02,42.89,43.0,592774.0,32.4705,32.5614,32.463,32.5462,592774.0
2019-02-22 10:40:00,43.01,43.09,42.99,43.08,505761.0,32.5538,32.6143,32.5386,32.6068,505761.0
2019-02-22 10:50:00,43.07,43.08,42.94,43.01,588713.0,32.5992,32.6068,32.5008,32.5538,588713.0
2019-02-22 11:00:00,43.01,43.04,42.98,43.01,360099.0,32.5538,32.5765,32.5311,32.5538,360099.0
2019-02-22 11:10:00,43.01,43.13,43.0,43.12,407870.0,32.5538,32.6446,32.5462,32.637,407870.0
2019-02-22 11:20:00,43.12,43.13,43.03,43.07,397449.0,32.637,32.6446,32.5689,32.5992,397449.0
2019-02-22 11:30:00,43.07,43.08,43.02,43.07,411171.0,32.5992,32.6068,32.5614,32.5992,411171.0
2019-02-22 11:40:00,43.07,43.11,43.04,43.11,290801.0,32.5992,32.6295,32.5765,32.6295,290801.0
2019-02-22 11:50:00,43.11,43.12,43.02,43.03,334204.0,32.6295,32.637,32.5614,32.5689,334204.0
2019-02-22 12:00:00,43.03,43.09,43.0,43.07,292075.0,32.5689,32.6143,32.5462,32.5992,292075.0
2019-02-22 12:10:00,43.07,43.08,43.02,43.07,270280.0,32.5992,32.6068,32.5614,32.5992,270280.0
2019-02-22 12:20:00,43.07,43.1,43.05,43.08,268265.0,32.5992,32.6219,32.5841,32.6068,268265.0
2019-02-22 12:30:00,43.08,43.11,43.03,43.09,290588.0,32.6068,32.6295,32.5689,32.6143,290588.0
2019-02-22 12:40:00,43.09,43.12,43.09,43.1,220418.0,32.6143,32.637,32.6143,32.6219,220418.0
2019-02-22 12:50:00,43.1,43.11,43.07,43.11,200422.0,32.6219,32.6295,32.5992,32.6295,200422.0
2019-02-22 13:00:00,43.11,43.11,43.07,43.09,218454.0,32.6295,32.6295,32.5992,32.6143,218454.0
2019-02-22 13:10:00,43.08,43.08,43.02,43.06,241307.0,32.6068,32.6068,32.5614,32.5916,241307.0
2019-02-22 13:20:00,43.06,43.09,43.05,43.09,186205.0,32.5916,32.6143,32.5841,32.6143,186205.0
2019-02-22 13:30:00,43.09,43.13,43.08,43.08,279651.0,32.6143,32.6446,32.6068,32.6068,279651.0
2019-02-22 13:40:00,43.09,43.09,43.03,43.07,272984.0,32.6143,32.6143,32.5689,32.5992,272984.0
2019-02-22 13:50:00,43.07,43.13,43.06,43.12,293198.0,32.5992,32.6446,32.5916,32.637,293198.0
2019-02-22 14:00:00,43.12,43.13,43.05,43.06,312738.0,32.637,32.6446,32.5841,32.5916,312738.0
2019-02-22 14:10:00,43.07,43.12,43.06,43.06,386934.0,32.5992,32.637,32.5916,32.5916,386934.0
2019-02-22 14:20:00,43.06,43.08,43.01,43.02,261698.0,32.5916,32.6068,32.5538,32.5614,261698.0
2019-02-22 14:30:00,43.02,43.03,42.9,42.93,486450.0,32.5614,32.5689,32.4705,32.4932,486450.0
2019-02-22 14:40:00,42.93,42.98,42.9,42.94,376354.0,32.4932,32.5311,32.4705,32.5008,376354.0
2019-02-22 14:50:00,42.94,42.98,42.89,42.91,443381.0,32.5008,32.5311,32.463,32.4781,443381.0
2019-02-22 15:00:00,42.9,42.98,42.89,42.96,314223.0,32.4705,32.5311,32.463,32.5159,314223.0
2019-02-22 15:10:00,42.96,42.99,42.94,42.95,395536.0,32.5159,32.5386,32.5008,32.5084,395536.0
2019-02-22 15:20:00,42.95,43.02,42.92,43.0,420167.0,32.5084,32.5614,32.4857,32.5462,420167.0
2019-02-22 15:30:00,43.0,43.03,42.96,42.98,589657.0,32.5462,32.5689,32.5159,32.5311,589657.0
2019-02-22 15:40:00,42.98,42.99,42.92,42.92,761807.0,32.5311,32.5386,32.4857,32.4857,761807.0
2019-02-22 15:50:00,42.93,43.04,42.89,42.97,1918668.0,32.4932,32.5765,32.463,32.5235,1918668.0
2019-02-25 09:30:00,43.04,43.12,42.96,43.06,779089.0,32.5765,32.637,32.5159,32.5916,779089.0
2019-02-25 09:40:00,43.06,43.23,43.01,43.15,454761.0,32.5916,32.7203,32.5538,32.6597,454761.0
2019-02-25 09:50:00,43.15,43.18,43.06,43.14,437015.0,32.6597,32.6825,32.5916,32.6522,437015.0
2019-02-25 10:00:00,43.13,43.15,42.99,43.01,355467.0,32.6446,32.6597,32.5386,32.5538,355467.0
2019-02-25 10:10:00,43.0,43.06,42.98,43.03,393876.0,32.5462,32.5916,32.5311,32.5689,393876.0
2019-02-25 10:20:00,43.03,43.08,42.99,43.08,298913.0,32.5689,32.6068,32.5386,32.6068,298913.0
2019-02-25 10:30:00,43.08,43.18,43.04,43.17,484797.0,32.6068,32.6825,32.5765,32.6749,484797.0
2019-02-25 10:40:00,43.17,43.2,43.1,43.1,541549.0,32.6749,32.6976,32.6219,32.6219,541549.0
2019-02-25 10:50:00,43.11,43.26,43.1,43.26,368625.0,32.6295,32.743,32.6219,32.743,368625.0
2019-02-25 11:00:00,43.26,43.33,43.24,43.31,378651.0,32.743,32.796,32.7279,32.7809,378651.0
2019-02-25 11:10:00,43.31,43.36,43.25,43.29,276514.0,32.7809,32.8187,32.7354,32.7657,276514.0
2019-02-25 11:20:00,43.28,43.29,43.23,43.26,275416.0,32.7581,32.7657,32.7203,32.743,275416.0
2019-02-25 11:30:00,43.26,43.32,43.23,43.3,300886.0,32.743,32.7884,32.7203,32.7733,300886.0
2019-02-25 11:40:00,43.31,43.37,43.27,43.36,298549.0,32.7809,32.8263,32.7506,32.8187,298549.0
2019-02-25 11:50:00,43.36,43.36,43.3,43.32,225733.0,32.8187,32.8187,32.7733,32.7884,225733.0
2019-02-25 12:00:00,43.32,43.32,43.18,43.21,283567.0,32.7884,32.7884,32.6825,32.7052,283567.0
2019-02-25 12:10:00,43.21,43.24,43.19,43.19,223656.0,32.7052,32.7279,32.69,32.69,223656.0
2019-02-25 12:20:00,43.19,43.2,43.13,43.18,176031.0,32.69,32.6976,32.6446,32.6825,176031.0
2019-02-25 12:30:00,43.18,43.18,43.1,43.11,242685.0,32.6825,32.6825,32.6219,32.6295,242685.0
2019-02-25 12:40:00,43.11,43.15,43.1,43.14,165775.0,32.6295,32.6597,32.6219,32.6522,165775.0
2019-02-25 12:50:00,43.14,43.14,43.07,43.09,240656.0,32.6522,32.6522,32.5992,32.6143,240656.0
2019-02-25 13:00:00,43.1,43.13,43.08,43.1,151418.0,32.6219,32.6446,32.6068,32.6219,151418.0
2019-02-25 13:10:00,43.11,43.11,43.06,43.1,250940.0,32.6295,32.6295,32.5916,32.6219,250940.0
2019-02-25 13:20:00,43.1,43.11,43.06,43.07,226301.0,32.6219,32.6295,32.5916,32.5992,226301.0
2019-02-25 13:30:00,43.07,43.1,43.05,43.05,254296.0,32.5992,32.6219,32.5841,32.5841,254296.0
2019-02-25 13:40:00,43.05,43.13,43.05,43.13,336133.0,32.5841,32.6446,32.5841,32.6446,336133.0
2019-02-25 13:50:00,43.13,43.19,43.12,43.16,524441.0,32.6446,32.69,32.637,32.6673,524441.0
2019-02-25 14:00:00,43.16,43.2,43.13,43.19,285328.0,32.6673,32.6976,32.6446,32.69,285328.0
2019-02-25 14:10:00,43.19,43.22,43.14,43.15,215216.0,32.69,32.7127,32.6522,32.6597,215216.0
2019-02-25 14:20:00,43.15,43.17,43.14,43.15,194908.0,32.6597,32.6749,32.6522,32.6597,194908.0
2019-02-25 14:30:00,43.16,43.2,43.15,43.19,236588.0,32.6673,32.6976,32.6597,32.69,236588.0
2019-02-25 14:40:00,43.2,43.23,43.19,43.23,288508.0,32.6976,32.7203,32.69,32.7203,288508.0
2019-02-25 14:50:00,43.23,43.24,43.18,43.2,208734.0,32.7203,32.7279,32.6825,32.6976,208734.0
2019-02-25 15:00:00,43.2,43.22,43.12,43.14,280668.0,32.6976,32.7127,32.637,32.6522,280668.0
2019-02-25 15:10:00,43.14,43.23,43.12,43.22,332333.0,32.6522,32.7203,32.637,32.7127,332333.0
2019-02-25 15:20:00,43.22,43.22,43.08,43.09,406158.0,32.7127,32.7127,32.6068,32.6143,406158.0
2019-02-25 15:30:00,43.09,43.19,42.94,43.18,1604465.0,32.6143,32.69,32.5008,32.6825,1604465.0
2019-02-25 15:40:00,43.18,43.21,43.1,43.12,586444.0,32.6825,32.7052,32.6219,32.637,586444.0
2019-02-25 15:50:00,43.11,43.12,42.98,43.06,2092476.0,32.6295,32.637,32.5311,32.5916,2092476.0
2019-02-26 09:30:00,42.96,43.04,42.86,43.01,882559.0,32.5159,32.5765,32.4403,32.5538,882559.0
2019-02-26 09:40:00,43.0,43.02,42.81,42.83,493838.0,32.5462,32.5614,32.4024,32.4175,493838.0
2019-02-26 09:50:00,42.83,42.91,42.82,42.87,376957.0,32.4175,32.4781,32.41,32.4478,376957.0
2019-02-26 10:00:00,42.87,42.98,42.85,42.91,341954.0,32.4478,32.5311,32.4327,32.4781,341954.0
2019-02-26 10:10:00,42.91,42.97,42.9,42.93,232300.0,32.4781,32.5235,32.4705,32.4932,232300.0
2019-02-26 10:20:00,42.94,43.08,42.92,43.01,332706.0,32.5008,32.6068,32.4857,32.5538,332706.0
2019-02-26 10:30:00,43.0,43.03,42.91,42.91,262369.0,32.5462,32.5689,32.4781,32.4781,262369.0
2019-02-26 10:40:00,42.91,42.98,42.9,42.94,140837.0,32.4781,32.5311,32.4705,32.5008,140837.0
2019-02-26 10:50:00,42.93,42.94,42.8,42.8,187557.0,32.4932,32.5008,32.3948,32.3948,187557.0
2019-02-26 11:00:00,42.8,42.93,42.8,42.92,192533.0,32.3948,32.4932,32.3948,32.4857,192533.0
2019-02-26 11:10:00,42.93,43.06,42.92,43.02,253194.0,32.4932,32.5916,32.4857,32.5614,253194.0
2019-02-26 11:20:00,43.03,43.07,43.0,43.05,165745.0,32.5689,32.5992,32.5462,32.5841,165745.0
2019-02-26 11:30:00,43.06,43.11,42.98,42.98,301421.0,32.5916,32.6295,32.5311,32.5311,301421.0
2019-02-26 11:40:00,42.98,43.05,42.97,43.01,180031.0,32.5311,32.5841,32.5235,32.5538,180031.0
2019-02-26 11:50:00,43.01,43.05,42.98,42.98,139572.0,32.5538,32.5841,32.5311,32.5311,139572.0
2019-02-26 12:00:00,42.99,43.02,42.96,42.97,124573.0,32.5386,32.5614,32.5159,32.5235,124573.0
2019-02-26 12:10:00,42.97,43.0,42.96,43.0,178408.0,32.5235,32.5462,32.5159,32.5462,178408.0
2019-02-26 12:20:00,43.0,43.05,42.99,43.0,123557.0,32.5462,32.5841,32.5386,32.5462,123557.0
2019-02-26 12:30:00,43.01,43.02,42.96,42.98,202217.0,32.5538,32.5614,32.5159,32.5311,202217.0
2019-02-26 12:40:00,42.98,43.02,42.97,43.01,158070.0,32.5311,32.5614,32.5235,32.5538,158070.0
2019-02-26 12:50:00,43.01,43.03,43.0,43.01,129452.0,32.5538,32.5689,32.5462,32.5538,129452.0
2019-02-26 13:00:00,43.0,43.05,43.0,43.02,168107.0,32.5462,32.5841,32.5462,32.5614,168107.0
2019-02-26 13:10:00,43.03,43.08,43.01,43.07,152935.0,32.5689,32.6068,32.5538,32.5992,152935.0
2019-02-26 13:20:00,43.06,43.08,43.06,43.07,113853.0,32.5916,32.6068,32.5916,32.5992,113853.0
2019-02-26 13:30:00,43.07,43.07,42.97,42.98,174710.0,32.5992,32.5992,32.5235,32.5311,174710.0
2019-02-26 13:40:00,42.98,43.05,42.98,43.04,156833.0,32.5311,32.5841,32.5311,32.5765,156833.0
2019-02-26 13:50:00,43.04,43.07,43.02,43.07,164293.0,32.5765,32.5992,32.5614,32.5992,164293.0
2019-02-26 14:00:00,43.07,43.12,43.06,43.08,228892.0,32.5992,32.637,32.5916,32.6068,228892.0
2019-02-26 14:10:00,43.07,43.11,43.06,43.11,150523.0,32.5992,32.6295,32.5916,32.6295,150523.0
2019-02-26 14:20:00,43.11,43.11,43.06,43.09,140479.0,32.6295,32.6295,32.5916,32.6143,140479.0
2019-02-26 14:30:00,43.09,43.13,43.08,43.12,167945.0,32.6143,32.6446,32.6068,32.637,167945.0
2019-02-26 14:40:00,43.12,43.16,43.11,43.14,245867.0,32.637,32.6673,32.6295,32.6522,245867.0
2019-02-26 14:50:00,43.14,43.19,43.14,43.18,177226.0,32.6522,32.69,32.6522,32.6825,177226.0
2019-02-26 15:00:00,43.19,43.2,43.15,43.17,262384.0,32.69,32.6976,32.6597,32.6749,262384.0
2019-02-26 15:10:00,43.18,43.23,43.16,43.21,267564.0,32.6825,32.7203,32.6673,32.7052,267564.0
2019-02-26 15:20:00,43.21,43.23,43.15,43.15,294567.0,32.7052,32.7203,32.6597,32.6597,294567.0
2019-02-26 15:30:00,43.16,43.16,43.08,43.1,532183.0,32.6673,32.6673,32.6068,32.6219,532183.0
2019-02-26 15:40:00,43.1,43.14,43.08,43.11,675990.0,32.6219,32.6522,32.6068,32.6295,675990.0
2019-02-26 15:50:00,43.11,43.11,42.98,43.0,1083893.0,32.6295,32.6295,32.5311,32.5462,1083893.0
2019-02-27 09:30:00,42.98,43.11,42.9,43.08,616973.0,32.5311,32.6295,32.4705,32.6068,616973.0
2019-02-27 09:40:00,43.08,43.12,43.02,43.11,241846.0,32.6068,32.637,32.5614,32.6295,241846.0
2019-02-27 09:50:00,43.11,43.16,43.07,43.12,298896.0,32.6295,32.6673,32.5992,32.637,298896.0
2019-02-27 10:00:00,43.13,43.18,43.09,43.13,493670.0,32.6446,32.6825,32.6143,32.6446,493670.0
2019-02-27 10:10:00,43.13,43.13,42.9,42.95,391159.0,32.6446,32.6446,32.4705,32.5084,391159.0
2019-02-27 10:20:00,42.95,42.96,42.81,42.88,268199.0,32.5084,32.5159,32.4024,32.4554,268199.0
2019-02-27 10:30:00,42.88,42.93,42.85,42.92,229465.0,32.4554,32.4932,32.4327,32.4857,229465.0
2019-02-27 10:40:00,42.92,42.93,42.81,42.83,259967.0,32.4857,32.4932,32.4024,32.4175,259967.0
2019-02-27 10:50:00,42.82,42.94,42.81,42.94,345558.0,32.41,32.5008,32.4024,32.5008,345558.0
2019-02-27 11:00:00,42.94,42.99,42.92,42.98,191624.0,32.5008,32.5386,32.4857,32.5311,191624.0
2019-02-27 11:10:00,42.99,42.99,42.91,42.94,273508.0,32.5386,32.5386,32.4781,32.5008,273508.0
2019-02-27 11:20:00,42.94,43.04,42.93,43.0,250855.0,32.5008,32.5765,32.4932,32.5462,250855.0
2019-02-27 11:30:00,43.01,43.01,42.95,43.0,193734.0,32.5538,32.5538,32.5084,32.5462,193734.0
2019-02-27 11:40:00,43.0,43.03,42.97,43.0,169885.0,32.5462,32.5689,32.5235,32.5462,169885.0
2019-02-27 11:50:00,42.99,43.09,42.99,43.08,198558.0,32.5386,32.6143,32.5386,32.6068,198558.0
2019-02-27 12:00:00,43.08,43.15,43.07,43.14,199861.0,32.6068,32.6597,32.5992,32.6522,199861.0
2019-02-27 12:10:00,43.14,43.17,43.13,43.15,196839.0,32.6522,32.6749,32.6446,32.6597,196839.0
2019-02-27 12:20:00,43.15,43.19,43.13,43.16,131788.0,32.6597,32.69,32.6446,32.6673,131788.0
2019-02-27 12:30:00,43.16,43.22,43.14,43.15,197371.0,32.6673,32.7127,32.6522,32.6597,197371.0
2019-02-27 12:40:00,43.15,43.16,43.07,43.1,146500.0,32.6597,32.6673,32.5992,32.6219,146500.0
2019-02-27 12:50:00,43.1,43.15,43.09,43.15,119108.0,32.6219,32.6597,32.6143,32.6597,119108.0
2019-02-27 13:00:00,43.15,43.15,43.13,43.15,205755.0,32.6597,32.6597,32.6446,32.6597,205755.0
2019-02-27 13:10:00,43.15,43.15,43.13,43.14,164697.0,32.6597,32.6597,32.6446,32.6522,164697.0
2019-02-27 13:20:00,43.14,43.15,43.11,43.12,276851.0,32.6522,32.6597,32.6295,32.637,276851.0
2019-02-27 13:30:00,43.12,43.14,43.1,43.12,137460.0,32.637,32.6522,32.6219,32.637,137460.0
2019-02-27 13:40:00,43.12,43.13,43.09,43.12,277896.0,32.637,32.6446,32.6143,32.637,277896.0
2019-02-27 13:50:00,43.12,43.14,43.1,43.12,138358.0,32.637,32.6522,32.6219,32.637,138358.0
2019-02-27 14:00:00,43.13,43.14,43.1,43.12,186169.0,32.6446,32.6522,32.6219,32.637,186169.0
2019-02-27 14:10:00,43.12,43.15,43.11,43.13,296640.0,32.637,32.6597,32.6295,32.6446,296640.0
2019-02-27 14:20:00,43.14,43.15,43.12,43.13,119397.0,32.6522,32.6597,32.637,32.6446,119397.0
2019-02-27 14:30:00,43.13,43.15,43.12,43.14,232339.0,32.6446,32.6597,32.637,32.6522,232339.0
2019-02-27 14:40:00,43.14,43.15,43.1,43.12,298099.0,32.6522,32.6597,32.6219,32.637,298099.0
2019-02-27 14:50:00,43.12,43.14,43.08,43.14,295142.0,32.637,32.6522,32.6068,32.6522,295142.0
2019-02-27 15:00:00,43.14,43.14,43.09,43.12,367176.0,32.6522,32.6522,32.6143,32.637,367176.0
2019-02-27 15:10:00,43.12,43.14,43.1,43.12,383978.0,32.637,32.6522,32.6219,32.637,383978.0
2019-02-27 15:20:00,43.12,43.12,43.03,43.04,187348.0,32.637,32.637,32.5689,32.5765,187348.0
2019-02-27 15:30:00,43.04,43.08,43.01,43.05,241298.0,32.5765,32.6068,32.5538,32.5841,241298.0
2019-02-27 15:40:00,43.05,43.06,42.97,42.98,479696.0,32.5841,32.5916,32.5235,32.5311,479696.0
2019-02-27 15:50:00,42.99,43.0,42.91,42.93,1571668.0,32.5386,32.5462,32.4781,32.4932,1571668.0
2019-02-28 09:30:00,42.95,43.36,42.87,43.36,747053.0,32.5084,32.8187,32.4478,32.8187,747053.0
2019-02-28 09:40:00,43.36,43.65,43.32,43.59,951897.0,32.8187,33.0382,32.7884,32.9928,951897.0
2019-02-28 09:50:00,43.59,43.69,43.57,43.64,636903.0,32.9928,33.0685,32.9776,33.0306,636903.0
2019-02-28 10:00:00,43.64,43.64,43.5,43.55,439785.0,33.0306,33.0306,32.9247,32.9625,439785.0
2019-02-28 10:10:00,43.54,43.65,43.52,43.64,336662.0,32.9549,33.0382,32.9398,33.0306,336662.0
2019-02-28 10:20:00,43.65,43.65,43.58,43.64,364574.0,33.0382,33.0382,32.9852,33.0306,364574.0
2019-02-28 10:30:00,43.64,43.78,43.64,43.73,723609.0,33.0306,33.1366,33.0306,33.0987,723609.0
2019-02-28 10:40:00,43.73,43.73,43.61,43.62,653716.0,33.0987,33.0987,33.0079,33.0155,653716.0
2019-02-28 10:50:00,43.61,43.62,43.55,43.55,355961.0,33.0079,33.0155,32.9625,32.9625,355961.0
2019-02-28 11:00:00,43.55,43.59,43.4,43.41,279723.0,32.9625,32.9928,32.849,32.8565,279723.0
2019-02-28 11:10:00,43.41,43.44,43.37,43.43,295550.0,32.8565,32.8792,32.8263,32.8717,295550.0
2019-02-28 11:20:00,43.42,43.45,43.3,43.3,445390.0,32.8641,32.8868,32.7733,32.7733,445390.0
2019-02-28 11:30:00,43.3,43.33,43.22,43.24,628140.0,32.7733,32.796,32.7127,32.7279,628140.0
2019-02-28 11:40:00,43.25,43.35,43.24,43.35,358225.0,32.7354,32.8111,32.7279,32.8111,358225.0
2019-02-28 11:50:00,43.35,43.39,43.32,43.33,484020.0,32.8111,32.8414,32.7884,32.796,484020.0
2019-02-28 12:00:00,43.32,43.37,43.26,43.27,290101.0,32.7884,32.8263,32.743,32.7506,290101.0
2019-02-28 12:10:00,43.27,43.29,43.24,43.27,185277.0,32.7506,32.7657,32.7279,32.7506,185277.0
2019-02-28 12:20:00,43.27,43.34,43.26,43.32,224252.0,32.7506,32.8036,32.743,32.7884,224252.0
2019-02-28 12:30:00,43.32,43.32,43.29,43.3,225510.0,32.7884,32.7884,32.7657,32.7733,225510.0
2019-02-28 12:40:00,43.3,43.32,43.3,43.31,135548.0,32.7733,32.7884,32.7733,32.7809,135548.0
2019-02-28 12:50:00,43.31,43.42,43.3,43.41,287718.0,32.7809,32.8641,32.7733,32.8565,287718.0
2019-02-28 13:00:00,43.41,43.44,43.39,43.39,145571.0,32.8565,32.8792,32.8414,32.8414,145571.0
2019-02-28 13:10:00,43.39,43.4,43.34,43.34,140766.0,32.8414,32.849,32.8036,32.8036,140766.0
2019-02-28 13:20:00,43.35,43.4,43.33,43.35,371499.0,32.8111,32.849,32.796,32.8111,371499.0
2019-02-28 13:30:00,43.35,43.36,43.33,43.34,171593.0,32.8111,32.8187,32.796,32.8036,171593.0
2019-02-28 13:40:00,43.34,43.38,43.29,43.38,219650.0,32.8036,32.8338,32.7657,32.8338,219650.0
2019-02-28 13:50:00,43.38,43.44,43.38,43.41,224270.0,32.8338,32.8792,32.8338,32.8565,224270.0
2019-02-28 14:00:00,43.42,43.43,43.4,43.41,210245.0,32.8641,32.8717,32.849,32.8565,210245.0
2019-02-28 14:10:00,43.42,43.43,43.4,43.41,217207.0,32.8641,32.8717,32.849,32.8565,217207.0
2019-02-28 14:20:00,43.41,43.45,43.39,43.44,272694.0,32.8565,32.8868,32.8414,32.8792,272694.0
2019-02-28 14:30:00,43.43,43.43,43.36,43.39,236069.0,32.8717,32.8717,32.8187,32.8414,236069.0
2019-02-28 14:40:00,43.38,43.39,43.34,43.34,282272.0,32.8338,32.8414,32.8036,32.8036,282272.0
2019-02-28 14:50:00,43.34,43.35,43.31,43.35,357197.0,32.8036,32.8111,32.7809,32.8111,357197.0
2019-02-28 15:00:00,43.35,43.44,43.34,43.43,401814.0,32.8111,32.8792,32.8036,32.8717,401814.0
2019-02-28 15:10:00,43.43,43.49,43.42,43.47,437503.0,32.8717,32.9171,32.8641,32.902,437503.0
2019-02-28 15:20:00,43.47,43.51,43.43,43.5,883104.0,32.902,32.9322,32.8717,32.9247,883104.0
2019-02-28 15:30:00,43.5,43.53,43.49,43.51,872060.0,32.9247,32.9474,32.9171,32.9322,872060.0
2019-02-28 15:40:00,43.52,43.52,43.4,43.4,1208441.0,32.9398,32.9398,32.849,32.849,1208441.0
2019-02-28 15:50:00,43.41,43.41,43.11,43.34,5098235.0,32.8565,32.8565,32.6295,32.8036,5098235.0
2019-03-01 09:30:00,43.61,43.61,43.32,43.36,1223800.0,33.0079,33.0079,32.7884,32.8187,1223800.0
2019-03-01 09:40:00,43.35,43.58,43.29,43.55,779067.0,32.8111,32.9852,32.7657,32.9625,779067.0
2019-03-01 09:50:00,43.55,43.79,43.52,43.78,1276179.0,32.9625,33.1442,32.9398,33.1366,1276179.0
2019-03-01 10:00:00,43.78,43.79,43.56,43.6,632101.0,33.1366,33.1442,32.9701,33.0003,632101.0
2019-03-01 10:10:00,43.6,43.62,43.45,43.51,577448.0,33.0003,33.0155,32.8868,32.9322,577448.0
2019-03-01 10:20:00,43.5,43.51,43.4,43.49,495098.0,32.9247,32.9322,32.849,32.9171,495098.0
2019-03-01 10:30:00,43.49,43.54,43.46,43.51,463937.0,32.9171,32.9549,32.8944,32.9322,463937.0
2019-03-01 10:40:00,43.51,43.59,43.5,43.52,386480.0,32.9322,32.9928,32.9247,32.9398,386480.0
2019-03-01 10:50:00,43.51,43.54,43.49,43.5,369141.0,32.9322,32.9549,32.9171,32.9247,369141.0
2019-03-01 11:00:00,43.5,43.56,43.49,43.55,410235.0,32.9247,32.9701,32.9171,32.9625,410235.0
2019-03-01 11:10:00,43.56,43.57,43.45,43.48,390120.0,32.9701,32.9776,32.8868,32.9095,390120.0
2019-03-01 11:20:00,43.48,43.48,43.37,43.39,287373.0,32.9095,32.9095,32.8263,32.8414,287373.0
2019-03-01 11:30:00,43.38,43.4,43.29,43.39,407777.0,32.8338,32.849,32.7657,32.8414,407777.0
2019-03-01 11:40:00,43.39,43.42,43.37,43.38,364240.0,32.8414,32.8641,32.8263,32.8338,364240.0
2019-03-01 11:50:00,43.39,43.41,43.34,43.37,295898.0,32.8414,32.8565,32.8036,32.8263,295898.0
2019-03-01 12:00:00,43.37,43.46,43.34,43.4,398275.0,32.8263,32.8944,32.8036,32.849,398275.0
2019-03-01 12:10:00,43.4,43.4,43.35,43.36,225769.0,32.849,32.849,32.8111,32.8187,225769.0
2019-03-01 12:20:00,43.35,43.39,43.34,43.38,286745.0,32.8111,32.8414,32.8036,32.8338,286745.0
2019-03-01 12:30:00,43.39,43.4,43.34,43.36,338146.0,32.8414,32.849,32.8036,32.8187,338146.0
2019-03-01 12:40:00,43.35,43.38,43.34,43.38,351357.0,32.8111,32.8338,32.8036,32.8338,351357.0
2019-03-01 12:50:00,43.38,43.4,43.34,43.38,418214.0,32.8338,32.849,32.8036,32.8338,418214.0
2019-03-01 13:00:00,43.38,43.42,43.36,43.41,275286.0,32.8338,32.8641,32.8187,32.8565,275286.0
2019-03-01 13:10:00,43.41,43.41,43.38,43.38,299076.0,32.8565,32.8565,32.8338,32.8338,299076.0
2019-03-01 13:20:00,43.38,43.4,43.34,43.35,289593.0,32.8338,32.849,32.8036,32.8111,289593.0
2019-03-01 13:30:00,43.35,43.37,43.31,43.36,248187.0,32.8111,32.8263,32.7809,32.8187,248187.0
2019-03-01 13:40:00,43.37,43.41,43.36,43.4,176162.0,32.8263,32.8565,32.8187,32.849,176162.0
2019-03-01 13:50:00,43.4,43.41,43.36,43.4,404884.0,32.849,32.8565,32.8187,32.849,404884.0
2019-03-01 14:00:00,43.4,43.44,43.39,43.4,208776.0,32.849,32.8792,32.8414,32.849,208776.0
2019-03-01 14:10:00,43.41,43.44,43.37,43.43,315073.0,32.8565,32.8792,32.8263,32.8717,315073.0
2019-03-01 14:20:00,43.43,43.44,43.39,43.42,632117.0,32.8717,32.8792,32.8414,32.8641,632117.0
2019-03-01 14:30:00,43.43,43.5,43.41,43.5,369159.0,32.8717,32.9247,32.8565,32.9247,369159.0
2019-03-01 14:40:00,43.49,43.52,43.47,43.5,321890.0,32.9171,32.9398,32.902,32.9247,321890.0
2019-03-01 14:50:00,43.5,43.5,43.41,43.41,383249.0,32.9247,32.9247,32.8565,32.8565,383249.0
2019-03-01 15:00:00,43.42,43.44,43.41,43.42,418708.0,32.8641,32.8792,32.8565,32.8641,418708.0
2019-03-01 15:10:00,43.42,43.43,43.38,43.39,523117.0,32.8641,32.8717,32.8338,32.8414,523117.0
2019-03-01 15:20:00,43.39,43.42,43.34,43.41,515746.0,32.8414,32.8641,32.8036,32.8565,515746.0
2019-03-01 15:30:00,43.42,43.43,43.36,43.4,761013.0,32.8641,32.8717,32.8187,32.849,761013.0
2019-03-01 15:40:00,43.4,43.49,43.35,43.35,968380.0,32.849,32.9171,32.8111,32.8111,968380.0
2019-03-01 15:50:00,43.35,43.41,43.33,43.37,2022485.0,32.8111,32.8565,32.796,32.8263,2022485.0
2019-03-04 09:30:00,43.44,43.59,43.39,43.56,1037743.0,32.8792,32.9928,32.8414,32.9701,1037743.0
2019-03-04 09:40:00,43.55,43.59,43.46,43.47,499104.0,32.9625,32.9928,32.8944,32.902,499104.0
2019-03-04 09:50:00,43.47,43.51,43.41,43.47,369070.0,32.902,32.9322,32.8565,32.902,369070.0
2019-03-04 10:00:00,43.47,43.47,43.27,43.33,319157.0,32.902,32.902,32.7506,32.796,319157.0
2019-03-04 10:10:00,43.34,43.45,43.29,43.44,305150.0,32.8036,32.8868,32.7657,32.8792,305150.0
2019-03-04 10:20:00,43.44,43.49,43.39,43.45,452781.0,32.8792,32.9171,32.8414,32.8868,452781.0
2019-03-04 10:30:00,43.45,43.5,43.42,43.5,494395.0,32.8868,32.9247,32.8641,32.9247,494395.0
2019-03-04 10:40:00,43.49,43.52,43.43,43.43,450526.0,32.9171,32.9398,32.8717,32.8717,450526.0
2019-03-04 10:50:00,43.43,43.49,43.41,43.48,289981.0,32.8717,32.9171,32.8565,32.9095,289981.0
2019-03-04 11:00:00,43.49,43.53,43.46,43.47,350570.0,32.9171,32.9474,32.8944,32.902,350570.0
2019-03-04 11:10:00,43.47,43.5,43.45,43.47,283944.0,32.902,32.9247,32.8868,32.902,283944.0
2019-03-04 11:20:00,43.47,43.48,43.34,43.4,419474.0,32.902,32.9095,32.8036,32.849,419474.0
2019-03-04 11:30:00,43.41,43.41,43.22,43.25,353326.0,32.8565,32.8565,32.7127,32.7354,353326.0
2019-03-04 11:40:00,43.25,43.25,43.11,43.13,431264.0,32.7354,32.7354,32.6295,32.6446,431264.0
2019-03-04 11:50:00,43.13,43.15,43.02,43.07,428042.0,32.6446,32.6597,32.5614,32.5992,428042.0
2019-03-04 12:00:00,43.06,43.14,43.04,43.06,327406.0,32.5916,32.6522,32.5765,32.5916,327406.0
2019-03-04 12:10:00,43.07,43.07,42.95,42.97,265826.0,32.5992,32.5992,32.5084,32.5235,265826.0
2019-03-04 12:20:00,42.97,43.01,42.89,42.96,336384.0,32.5235,32.5538,32.463,32.5159,336384.0
2019-03-04 12:30:00,42.96,43.03,42.94,43.02,328444.0,32.5159,32.5689,32.5008,32.5614,328444.0
2019-03-04 12:40:00,43.02,43.02,42.9,42.96,326737.0,32.5614,32.5614,32.4705,32.5159,326737.0
2019-03-04 12:50:00,42.96,43.01,42.93,43.0,345172.0,32.5159,32.5538,32.4932,32.5462,345172.0
2019-03-04 13:00:00,43.0,43.01,42.91,42.92,248248.0,32.5462,32.5538,32.4781,32.4857,248248.0
2019-03-04 13:10:00,42.93,42.95,42.88,42.94,367547.0,32.4932,32.5084,32.4554,32.5008,367547.0
2019-03-04 13:20:00,42.94,43.01,42.94,43.0,320658.0,32.5008,32.5538,32.5008,32.5462,320658.0
2019-03-04 13:30:00,43.0,43.01,42.95,42.96,305625.0,32.5462,32.5538,32.5084,32.5159,305625.0
2019-03-04 13:40:00,42.95,43.0,42.93,43.0,250898.0,32.5084,32.5462,32.4932,32.5462,250898.0
2019-03-04 13:50:00,42.99,43.01,42.96,43.0,228111.0,32.5386,32.5538,32.5159,32.5462,228111.0
2019-03-04 14:00:00,43.0,43.01,42.91,42.92,333988.0,32.5462,32.5538,32.4781,32.4857,333988.0
2019-03-04 14:10:00,42.92,42.95,42.88,42.92,377175.0,32.4857,32.5084,32.4554,32.4857,377175.0
2019-03-04 14:20:00,42.93,43.0,42.91,43.0,302724.0,32.4932,32.5462,32.4781,32.5462,302724.0
2019-03-04 14:30:00,43.0,43.0,42.95,42.97,265760.0,32.5462,32.5462,32.5084,32.5235,265760.0
2019-03-04 14:40:00,42.97,42.99,42.94,42.94,221017.0,32.5235,32.5386,32.5008,32.5008,221017.0
2019-03-04 14:50:00,42.95,43.03,42.94,42.96,366058.0,32.5084,32.5689,32.5008,32.5159,366058.0
2019-03-04 15:00:00,42.96,42.98,42.9,42.9,282465.0,32.5159,32.5311,32.4705,32.4705,282465.0
2019-03-04 15:10:00,42.9,42.94,42.88,42.94,290191.0,32.4705,32.5008,32.4554,32.5008,290191.0
2019-03-04 15:20:00,42.94,43.0,42.91,42.97,378809.0,32.5008,32.5462,32.4781,32.5235,378809.0
2019-03-04 15:30:00,42.97,43.08,42.97,43.05,654061.0,32.5235,32.6068,32.5235,32.5841,654061.0
2019-03-04 15:40:00,43.05,43.07,42.99,43.01,632749.0,32.5841,32.5992,32.5386,32.5538,632749.0
2019-03-04 15:50:00,43.01,43.1,42.98,43.09,1835440.0,32.5538,32.6219,32.5311,32.6143,1835440.0
2019-03-05 09:30:00,43.09,43.25,43.07,43.08,651605.0,32.6143,32.7354,32.5992,32.6068,651605.0
2019-03-05 09:40:00,43.08,43.19,43.01,43.02,541547.0,32.6068,32.69,32.5538,32.5614,541547.0
2019-03-05 09:50:00,43.02,43.05,42.86,42.92,330494.0,32.5614,32.5841,32.4403,32.4857,330494.0
2019-03-05 10:00:00,42.92,42.99,42.86,42.91,347025.0,32.4857,32.5386,32.4403,32.4781,347025.0
2019-03-05 10:10:00,42.92,43.06,42.87,42.99,414843.0,32.4857,32.5916,32.4478,32.5386,414843.0
2019-03-05 10:20:00,42.99,43.1,42.96,43.1,486626.0,32.5386,32.6219,32.5159,32.6219,486626.0
2019-03-05 10:30:00,43.1,43.17,43.09,43.11,246161.0,32.6219,32.6749,32.6143,32.6295,246161.0
2019-03-05 10:40:00,43.12,43.16,43.11,43.14,269445.0,32.637,32.6673,32.6295,32.6522,269445.0
2019-03-05 10:50:00,43.14,43.17,43.06,43.07,319232.0,32.6522,32.6749,32.5916,32.5992,319232.0
2019-03-05 11:00:00,43.07,43.07,43.01,43.04,382693.0,32.5992,32.5992,32.5538,32.5765,382693.0
2019-03-05 11:10:00,43.04,43.06,42.98,43.05,362927.0,32.5765,32.5916,32.5311,32.5841,362927.0
2019-03-05 11:20:00,43.06,43.06,43.01,43.04,327375.0,32.5916,32.5916,32.5538,32.5765,327375.0
2019-03-05 11:30:00,43.04,43.07,43.02,43.06,279717.0,32.5765,32.5992,32.5614,32.5916,279717.0
2019-03-05 11:40:00,43.06,43.13,43.03,43.12,370128.0,32.5916,32.6446,32.5689,32.637,370128.0
2019-03-05 11:50:00,43.12,43.14,43.03,43.05,386447.0,32.637,32.6522,32.5689,32.5841,386447.0
2019-03-05 12:00:00,43.05,43.05,43.01,43.02,327064.0,32.5841,32.5841,32.5538,32.5614,327064.0
2019-03-05 12:10:00,43.02,43.03,42.97,42.98,259479.0,32.5614,32.5689,32.5235,32.5311,259479.0
2019-03-05 12:20:00,42.98,42.99,42.96,42.97,244021.0,32.5311,32.5386,32.5159,32.5235,244021.0
2019-03-05 12:30:00,42.98,43.07,42.97,43.05,319299.0,32.5311,32.5992,32.5235,32.5841,319299.0
2019-03-05 12:40:00,43.05,43.05,42.99,43.01,292328.0,32.5841,32.5841,32.5386,32.5538,292328.0
2019-03-05 12:50:00,43.01,43.01,42.91,42.94,544329.0,32.5538,32.5538,32.4781,32.5008,544329.0
2019-03-05 13:00:00,42.94,42.96,42.92,42.96,328592.0,32.5008,32.5159,32.4857,32.5159,328592.0
2019-03-05 13:10:00,42.96,43.03,42.95,42.96,253558.0,32.5159,32.5689,32.5084,32.5159,253558.0
2019-03-05 13:20:00,42.97,42.98,42.92,42.93,232547.0,32.5235,32.5311,32.4857,32.4932,232547.0
2019-03-05 13:30:00,42.92,42.94,42.86,42.88,363223.0,32.4857,32.5008,32.4403,32.4554,363223.0
2019-03-05 13:40:00,42.88,42.9,42.86,42.89,234414.0,32.4554,32.4705,32.4403,32.463,234414.0
2019-03-05 13:50:00,42.88,42.95,42.88,42.95,284556.0,32.4554,32.5084,32.4554,32.5084,284556.0
2019-03-05 14:00:00,42.94,43.0,42.93,42.98,280846.0,32.5008,32.5462,32.4932,32.5311,280846.0
2019-03-05 14:10:00,42.98,43.0,42.98,42.98,195973.0,32.5311,32.5462,32.5311,32.5311,195973.0
2019-03-05 14:20:00,42.98,43.03,42.98,43.02,232433.0,32.5311,32.5689,32.5311,32.5614,232433.0
2019-03-05 14:30:00,43.02,43.03,43.0,43.03,359867.0,32.5614,32.5689,32.5462,32.5689,359867.0
2019-03-05 14:40:00,43.02,43.11,43.01,43.01,548176.0,32.5614,32.6295,32.5538,32.5538,548176.0
2019-03-05 14:50:00,43.01,43.02,42.97,42.99,537857.0,32.5538,32.5614,32.5235,32.5386,537857.0
2019-03-05 15:00:00,42.98,43.04,42.89,42.9,520061.0,32.5311,32.5765,32.463,32.4705,520061.0
2019-03-05 15:10:00,42.9,42.95,42.89,42.9,533747.0,32.4705,32.5084,32.463,32.4705,533747.0
2019-03-05 15:20:00,42.9,42.95,42.88,42.92,397345.0,32.4705,32.5084,32.4554,32.4857,397345.0
2019-03-05 15:30:00,42.92,42.92,42.85,42.87,724222.0,32.4857,32.4857,32.4327,32.4478,724222.0
2019-03-05 15:40:00,42.87,42.95,42.86,42.94,944584.0,32.4478,32.5084,32.4403,32.5008,944584.0
2019-03-05 15:50:00,42.94,42.98,42.88,42.89,1900746.0,32.5008,32.5311,32.4554,32.463,1900746.0
2019-03-06 09:30:00,42.82,42.87,42.21,42.38,1297724.0,32.41,32.4478,31.9483,32.0769,1297724.0
2019-03-06 09:40:00,42.38,42.41,42.24,42.25,493941.0,32.0769,32.0997,31.971,31.9785,493941.0
2019-03-06 09:50:00,42.25,42.25,42.11,42.11,616291.0,31.9785,31.9785,31.8726,31.8726,616291.0
2019-03-06 10:00:00,42.12,42.13,41.93,41.94,903746.0,31.8802,31.8877,31.7363,31.7439,903746.0
2019-03-06 10:10:00,41.94,41.99,41.9,41.92,520360.0,31.7439,31.7818,31.7136,31.7288,520360.0
2019-03-06 10:20:00,41.93,41.98,41.9,41.95,484931.0,31.7363,31.7742,31.7136,31.7515,484931.0
2019-03-06 10:30:00,41.95,41.97,41.9,41.91,385868.0,31.7515,31.7666,31.7136,31.7212,385868.0
2019-03-06 10:40:00,41.91,42.01,41.89,41.98,469617.0,31.7212,31.7969,31.7061,31.7742,469617.0
2019-03-06 10:50:00,41.99,42.02,41.96,41.96,283640.0,31.7818,31.8045,31.7591,31.7591,283640.0
2019-03-06 11:00:00,41.96,42.02,41.95,42.0,310105.0,31.7591,31.8045,31.7515,31.7893,310105.0
2019-03-06 11:10:00,42.0,42.02,41.97,41.98,395655.0,31.7893,31.8045,31.7666,31.7742,395655.0
2019-03-06 11:20:00,41.98,41.99,41.9,41.93,277753.0,31.7742,31.7818,31.7136,31.7363,277753.0
2019-03-06 11:30:00,41.93,41.97,41.92,41.94,303098.0,31.7363,31.7666,31.7288,31.7439,303098.0
2019-03-06 11:40:00,41.94,41.97,41.9,41.91,227745.0,31.7439,31.7666,31.7136,31.7212,227745.0
2019-03-06 11:50:00,41.9,41.91,41.85,41.86,288838.0,31.7136,31.7212,31.6758,31.6834,288838.0
2019-03-06 12:00:00,41.85,41.89,41.85,41.87,274986.0,31.6758,31.7061,31.6758,31.6909,274986.0
2019-03-06 12:10:00,41.87,41.87,41.79,41.8,373574.0,31.6909,31.6909,31.6304,31.6379,373574.0
2019-03-06 12:20:00,41.8,41.8,41.75,41.76,303358.0,31.6379,31.6379,31.6001,31.6077,303358.0
2019-03-06 12:30:00,41.76,41.79,41.74,41.77,461480.0,31.6077,31.6304,31.5925,31.6152,461480.0
2019-03-06 12:40:00,41.77,41.78,41.74,41.77,205091.0,31.6152,31.6228,31.5925,31.6152,205091.0
2019-03-06 12:50:00,41.78,41.82,41.77,41.77,260467.0,31.6228,31.6531,31.6152,31.6152,260467.0
2019-03-06 13:00:00,41.77,41.79,41.7,41.71,190038.0,31.6152,31.6304,31.5623,31.5698,190038.0
2019-03-06 13:10:00,41.71,41.77,41.69,41.76,225576.0,31.5698,31.6152,31.5547,31.6077,225576.0
2019-03-06 13:20:00,41.75,41.76,41.62,41.63,334438.0,31.6001,31.6077,31.5017,31.5093,334438.0
2019-03-06 13:30:00,41.63,41.71,41.62,41.7,218068.0,31.5093,31.5698,31.5017,31.5623,218068.0
2019-03-06 13:40:00,41.71,41.76,41.7,41.73,245693.0,31.5698,31.6077,31.5623,31.585,245693.0
2019-03-06 13:50:00,41.73,41.83,41.73,41.82,293139.0,31.585,31.6607,31.585,31.6531,293139.0
2019-03-06 14:00:00,41.82,41.83,41.76,41.8,270385.0,31.6531,31.6607,31.6077,31.6379,270385.0
2019-03-06 14:10:00,41.8,41.86,41.77,41.85,255308.0,31.6379,31.6834,31.6152,31.6758,255308.0
2019-03-06 14:20:00,41.85,41.85,41.76,41.8,320573.0,31.6758,31.6758,31.6077,31.6379,320573.0
2019-03-06 14:30:00,41.8,41.87,41.79,41.86,258069.0,31.6379,31.6909,31.6304,31.6834,258069.0
2019-03-06 14:40:00,41.87,41.91,41.86,41.9,382283.0,31.6909,31.7212,31.6834,31.7136,382283.0
2019-03-06 14:50:00,41.9,41.94,41.88,41.9,285132.0,31.7136,31.7439,31.6985,31.7136,285132.0
2019-03-06 15:00:00,41.91,41.93,41.85,41.86,254377.0,31.7212,31.7363,31.6758,31.6834,254377.0
2019-03-06 15:10:00,41.86,41.89,41.79,41.83,355599.0,31.6834,31.7061,31.6304,31.6607,355599.0
2019-03-06 15:20:00,41.83,41.85,41.8,41.83,294088.0,31.6607,31.6758,31.6379,31.6607,294088.0
2019-03-06 15:30:00,41.83,41.97,41.82,41.93,609378.0,31.6607,31.7666,31.6531,31.7363,609378.0
2019-03-06 15:40:00,41.93,41.97,41.91,41.93,782579.0,31.7363,31.7666,31.7212,31.7363,782579.0
2019-03-06 15:50:00,41.93,41.93,41.84,41.87,2062232.0,31.7363,31.7363,31.6682,31.6909,2062232.0
2019-03-07 09:30:00,41.86,41.86,41.72,41.79,774322.0,31.6834,31.6834,31.5774,31.6304,774322.0
2019-03-07 09:40:00,41.79,41.9,41.71,41.8,458355.0,31.6304,31.7136,31.5698,31.6379,458355.0
2019-03-07 09:50:00,41.8,41.83,41.69,41.72,389751.0,31.6379,31.6607,31.5547,31.5774,389751.0
2019-03-07 10:00:00,41.72,41.72,41.59,41.62,454930.0,31.5774,31.5774,31.479,31.5017,454930.0
2019-03-07 10:10:00,41.62,41.69,41.48,41.49,438708.0,31.5017,31.5547,31.3957,31.4033,438708.0
2019-03-07 10:20:00,41.49,41.54,41.48,41.51,548251.0,31.4033,31.4412,31.3957,31.4185,548251.0
2019-03-07 10:30:00,41.51,41.63,41.48,41.5,390553.0,31.4185,31.5093,31.3957,31.4109,390553.0
2019-03-07 10:40:00,41.49,41.54,41.47,41.53,932496.0,31.4033,31.4412,31.3882,31.4336,932496.0
2019-03-07 10:50:00,41.53,41.65,41.51,41.65,504802.0,31.4336,31.5244,31.4185,31.5244,504802.0
2019-03-07 11:00:00,41.65,41.72,41.62,41.7,450973.0,31.5244,31.5774,31.5017,31.5623,450973.0
2019-03-07 11:10:00,41.7,41.73,41.64,41.65,371461.0,31.5623,31.585,31.5168,31.5244,371461.0
2019-03-07 11:20:00,41.65,41.66,41.56,41.65,282298.0,31.5244,31.532,31.4563,31.5244,282298.0
2019-03-07 11:30:00,41.66,41.73,41.65,41.66,414950.0,31.532,31.585,31.5244,31.532,414950.0
2019-03-07 11:40:00,41.66,41.67,41.59,41.6,451500.0,31.532,31.5396,31.479,31.4866,451500.0
2019-03-07 11:50:00,41.6,41.62,41.54,41.57,396980.0,31.4866,31.5017,31.4412,31.4639,396980.0
2019-03-07 12:00:00,41.56,41.64,41.5,41.64,542876.0,31.4563,31.5168,31.4109,31.5168,542876.0
2019-03-07 12:10:00,41.64,41.7,41.63,41.66,279684.0,31.5168,31.5623,31.5093,31.532,279684.0
2019-03-07 12:20:00,41.66,41.68,41.62,41.67,487094.0,31.532,31.5471,31.5017,31.5396,487094.0
2019-03-07 12:30:00,41.68,41.73,41.55,41.7,367295.0,31.5471,31.585,31.4487,31.5623,367295.0
2019-03-07 12:40:00,41.7,41.72,41.64,41.65,246324.0,31.5623,31.5774,31.5168,31.5244,246324.0
2019-03-07 12:50:00,41.65,41.71,41.64,41.68,342900.0,31.5244,31.5698,31.5168,31.5471,342900.0
2019-03-07 13:00:00,41.67,41.69,41.63,41.64,286040.0,31.5396,31.5547,31.5093,31.5168,286040.0
2019-03-07 13:10:00,41.65,41.71,41.64,41.65,295822.0,31.5244,31.5698,31.5168,31.5244,295822.0
2019-03-07 13:20:00,41.66,41.66,41.6,41.62,301695.0,31.532,31.532,31.4866,31.5017,301695.0
2019-03-07 13:30:00,41.62,41.62,41.57,41.59,226067.0,31.5017,31.5017,31.4639,31.479,226067.0
2019-03-07 13:40:00,41.6,41.65,41.59,41.64,406629.0,31.4866,31.5244,31.479,31.5168,406629.0
2019-03-07 13:50:00,41.65,41.69,41.65,41.65,241820.0,31.5244,31.5547,31.5244,31.5244,241820.0
2019-03-07 14:00:00,41.65,41.72,41.58,41.59,335359.0,31.5244,31.5774,31.4714,31.479,335359.0
2019-03-07 14:10:00,41.58,41.58,41.5,41.54,397864.0,31.4714,31.4714,31.4109,31.4412,397864.0
2019-03-07 14:20:00,41.54,41.59,41.5,41.52,371186.0,31.4412,31.479,31.4109,31.426,371186.0
2019-03-07 14:30:00,41.52,41.52,41.46,41.47,471759.0,31.426,31.426,31.3806,31.3882,471759.0
2019-03-07 14:40:00,41.47,41.47,41.36,41.41,459589.0,31.3882,31.3882,31.3049,31.3428,459589.0
2019-03-07 14:50:00,41.4,41.41,41.3,41.33,526270.0,31.3352,31.3428,31.2595,31.2822,526270.0
2019-03-07 15:00:00,41.33,41.35,41.25,41.27,579922.0,31.2822,31.2973,31.2217,31.2368,579922.0
2019-03-07 15:10:00,41.27,41.36,41.26,41.36,503964.0,31.2368,31.3049,31.2292,31.3049,503964.0
2019-03-07 15:20:00,41.36,41.39,41.28,41.29,577020.0,31.3049,31.3276,31.2444,31.2519,577020.0
2019-03-07 15:30:00,41.29,41.41,41.28,41.4,1313242.0,31.2519,31.3428,31.2444,31.3352,1313242.0
2019-03-07 15:40:00,41.4,41.41,41.33,41.37,831339.0,31.3352,31.3428,31.2822,31.3125,831339.0
2019-03-07 15:50:00,41.37,41.45,41.29,41.4,2412163.0,31.3125,31.373,31.2519,31.3352,2412163.0
2019-03-08 09:30:00,41.32,41.44,41.12,41.22,912301.0,31.2746,31.3655,31.1233,31.199,912301.0
2019-03-08 09:40:00,41.22,41.25,41.14,41.16,409907.0,31.199,31.2217,31.1384,31.1535,409907.0
2019-03-08 09:50:00,41.16,41.18,41.04,41.04,545045.0,31.1535,31.1687,31.0627,31.0627,545045.0
2019-03-08 10:00:00,41.04,41.05,40.8,40.84,831470.0,31.0627,31.0703,30.8811,30.9113,831470.0
2019-03-08 10:10:00,40.84,40.9,40.75,40.82,939078.0,30.9113,30.9567,30.8432,30.8962,939078.0
2019-03-08 10:20:00,40.81,40.81,40.72,40.74,615017.0,30.8886,30.8886,30.8205,30.8356,615017.0
2019-03-08 10:30:00,40.74,40.79,40.66,40.7,512758.0,30.8356,30.8735,30.7751,30.8054,512758.0
2019-03-08 10:40:00,40.7,40.8,40.66,40.71,934261.0,30.8054,30.8811,30.7751,30.8129,934261.0
2019-03-08 10:50:00,40.7,40.71,40.5,40.5,885772.0,30.8054,30.8129,30.654,30.654,885772.0
2019-03-08 11:00:00,40.5,40.57,40.34,40.52,1547346.0,30.654,30.707,30.5329,30.6691,1547346.0
2019-03-08 11:10:00,40.52,40.65,40.51,40.58,517246.0,30.6691,30.7675,30.6616,30.7145,517246.0
2019-03-08 11:20:00,40.58,40.74,40.56,40.73,593544.0,30.7145,30.8356,30.6994,30.8281,593544.0
2019-03-08 11:30:00,40.73,40.9,40.71,40.84,651634.0,30.8281,30.9567,30.8129,30.9113,651634.0
2019-03-08 11:40:00,40.84,40.86,40.77,40.8,646327.0,30.9113,30.9265,30.8584,30.8811,646327.0
2019-03-08 11:50:00,40.8,40.81,40.75,40.75,575679.0,30.8811,30.8886,30.8432,30.8432,575679.0
2019-03-08 12:00:00,40.75,40.78,40.63,40.64,491809.0,30.8432,30.8659,30.7524,30.76,491809.0
2019-03-08 12:10:00,40.64,40.69,40.59,40.6,558566.0,30.76,30.7978,30.7221,30.7297,558566.0
2019-03-08 12:20:00,40.59,40.63,40.54,40.61,475394.0,30.7221,30.7524,30.6843,30.7373,475394.0
2019-03-08 12:30:00,40.61,40.62,40.54,40.55,462870.0,30.7373,30.7448,30.6843,30.6918,462870.0
2019-03-08 12:40:00,40.55,40.59,40.54,40.54,388922.0,30.6918,30.7221,30.6843,30.6843,388922.0
2019-03-08 12:50:00,40.55,40.55,40.5,40.51,378941.0,30.6918,30.6918,30.654,30.6616,378941.0
2019-03-08 13:00:00,40.51,40.52,40.5,40.51,447610.0,30.6616,30.6691,30.654,30.6616,447610.0
2019-03-08 13:10:00,40.5,40.56,40.5,40.54,403097.0,30.654,30.6994,30.654,30.6843,403097.0
2019-03-08 13:20:00,40.54,40.59,40.51,40.59,356151.0,30.6843,30.7221,30.6616,30.7221,356151.0
2019-03-08 13:30:00,40.58,40.61,40.56,40.61,344553.0,30.7145,30.7373,30.6994,30.7373,344553.0
2019-03-08 13:40:00,40.61,40.63,40.59,40.62,338163.0,30.7373,30.7524,30.7221,30.7448,338163.0
2019-03-08 13:50:00,40.62,40.63,40.57,40.6,381679.0,30.7448,30.7524,30.707,30.7297,381679.0
2019-03-08 14:00:00,40.61,40.62,40.56,40.62,314704.0,30.7373,30.7448,30.6994,30.7448,314704.0
2019-03-08 14:10:00,40.61,40.64,40.59,40.63,577607.0,30.7373,30.76,30.7221,30.7524,577607.0
2019-03-08 14:20:00,40.63,40.79,40.62,40.77,540689.0,30.7524,30.8735,30.7448,30.8584,540689.0
2019-03-08 14:30:00,40.77,40.81,40.73,40.73,414322.0,30.8584,30.8886,30.8281,30.8281,414322.0
2019-03-08 14:40:00,40.74,40.81,40.73,40.79,342166.0,30.8356,30.8886,30.8281,30.8735,342166.0
2019-03-08 14:50:00,40.79,40.87,40.78,40.85,547762.0,30.8735,30.934,30.8659,30.9189,547762.0
2019-03-08 15:00:00,40.85,40.9,40.83,40.86,463453.0,30.9189,30.9567,30.9038,30.9265,463453.0
2019-03-08 15:10:00,40.85,40.88,40.81,40.86,364529.0,30.9189,30.9416,30.8886,30.9265,364529.0
2019-03-08 15:20:00,40.86,40.87,40.78,40.78,472248.0,30.9265,30.934,30.8659,30.8659,472248.0
2019-03-08 15:30:00,40.78,40.83,40.77,40.8,827360.0,30.8659,30.9038,30.8584,30.8811,827360.0
2019-03-08 15:40:00,40.8,40.9,40.79,40.84,1256667.0,30.8811,30.9567,30.8735,30.9113,1256667.0
2019-03-08 15:50:00,40.84,40.94,40.84,40.89,2205279.0,30.9113,30.987,30.9113,30.9492,2205279.0
2019-03-11 09:30:00,41.1,41.1,40.81,40.85,791356.0,31.1081,31.1081,30.8886,30.9189,791356.0
2019-03-11 09:40:00,40.85,40.93,40.8,40.91,512542.0,30.9189,30.9795,30.8811,30.9643,512542.0
2019-03-11 09:50:00,40.91,40.97,40.82,40.92,538882.0,30.9643,31.0097,30.8962,30.9719,538882.0
2019-03-11 10:00:00,40.91,41.0,40.88,40.95,500131.0,30.9643,31.0324,30.9416,30.9946,500131.0
2019-03-11 10:10:00,40.95,41.07,40.94,41.01,595564.0,30.9946,31.0854,30.987,31.04,595564.0
2019-03-11 10:20:00,41.01,41.07,40.95,41.02,324576.0,31.04,31.0854,30.9946,31.0476,324576.0
2019-03-11 10:30:00,41.02,41.06,41.0,41.05,476776.0,31.0476,31.0779,31.0324,31.0703,476776.0
2019-03-11 10:40:00,41.04,41.1,41.04,41.07,437342.0,31.0627,31.1081,31.0627,31.0854,437342.0
2019-03-11 10:50:00,41.07,41.08,40.99,41.01,426822.0,31.0854,31.093,31.0249,31.04,426822.0
2019-03-11 11:00:00,41.0,41.03,40.97,41.02,603134.0,31.0324,31.0551,31.0097,31.0476,603134.0
2019-03-11 11:10:00,41.01,41.09,40.97,41.09,359050.0,31.04,31.1006,31.0097,31.1006,359050.0
2019-03-11 11:20:00,41.09,41.14,41.04,41.12,437849.0,31.1006,31.1384,31.0627,31.1233,437849.0
2019-03-11 11:30:00,41.12,41.12,41.03,41.1,347004.0,31.1233,31.1233,31.0551,31.1081,347004.0
2019-03-11 11:40:00,41.1,41.14,41.05,41.11,312436.0,31.1081,31.1384,31.0703,31.1157,312436.0
2019-03-11 11:50:00,41.11,41.19,41.09,41.18,328277.0,31.1157,31.1762,31.1006,31.1687,328277.0
2019-03-11 12:00:00,41.18,41.22,41.14,41.2,381933.0,31.1687,31.199,31.1384,31.1838,381933.0
2019-03-11 12:10:00,41.21,41.21,41.15,41.16,294323.0,31.1914,31.1914,31.146,31.1535,294323.0
2019-03-11 12:20:00,41.15,41.19,41.11,41.17,314221.0,31.146,31.1762,31.1157,31.1611,314221.0
2019-03-11 12:30:00,41.17,41.22,41.11,41.12,288650.0,31.1611,31.199,31.1157,31.1233,288650.0
2019-03-11 12:40:00,41.12,41.18,41.09,41.13,276111.0,31.1233,31.1687,31.1006,31.1308,276111.0
2019-03-11 12:50:00,41.13,41.14,41.09,41.12,272809.0,31.1308,31.1384,31.1006,31.1233,272809.0
2019-03-11 13:00:00,41.12,41.12,41.07,41.08,237981.0,31.1233,31.1233,31.0854,31.093,237981.0
2019-03-11 13:10:00,41.07,41.17,41.07,41.13,433787.0,31.0854,31.1611,31.0854,31.1308,433787.0
2019-03-11 13:20:00,41.13,41.16,41.12,41.16,310098.0,31.1308,31.1535,31.1233,31.1535,310098.0
2019-03-11 13:30:00,41.16,41.2,41.15,41.16,240728.0,31.1535,31.1838,31.146,31.1535,240728.0
2019-03-11 13:40:00,41.16,41.17,41.12,41.16,472307.0,31.1535,31.1611,31.1233,31.1535,472307.0
2019-03-11 13:50:00,41.16,41.3,41.15,41.28,337322.0,31.1535,31.2595,31.146,31.2444,337322.0
2019-03-11 14:00:00,41.27,41.28,41.2,41.22,477387.0,31.2368,31.2444,31.1838,31.199,477387.0
2019-03-11 14:10:00,41.23,41.26,41.22,41.24,361787.0,31.2065,31.2292,31.199,31.2141,361787.0
2019-03-11 14:20:00,41.24,41.25,41.18,41.25,293721.0,31.2141,31.2217,31.1687,31.2217,293721.0
2019-03-11 14:30:00,41.25,41.34,41.23,41.3,813458.0,31.2217,31.2898,31.2065,31.2595,813458.0
2019-03-11 14:40:00,41.29,41.34,41.28,41.34,517695.0,31.2519,31.2898,31.2444,31.2898,517695.0
2019-03-11 14:50:00,41.34,41.39,41.29,41.34,459529.0,31.2898,31.3276,31.2519,31.2898,459529.0
2019-03-11 15:00:00,41.34,41.39,41.32,41.38,601389.0,31.2898,31.3276,31.2746,31.3201,601389.0
2019-03-11 15:10:00,41.38,41.4,41.33,41.4,569188.0,31.3201,31.3352,31.2822,31.3352,569188.0
2019-03-11 15:20:00,41.4,41.44,41.37,41.4,843192.0,31.3352,31.3655,31.3125,31.3352,843192.0
2019-03-11 15:30:00,41.4,41.49,41.39,41.46,951910.0,31.3352,31.4033,31.3276,31.3806,951910.0
2019-03-11 15:40:00,41.46,41.52,41.44,41.5,1772119.0,31.3806,31.426,31.3655,31.4109,1772119.0
2019-03-11 15:50:00,41.49,41.51,41.42,41.5,2397412.0,31.4033,31.4185,31.3503,31.4109,2397412.0
2019-03-12 09:30:00,41.7,41.7,41.37,41.45,723269.0,31.5623,31.5623,31.3125,31.373,723269.0
2019-03-12 09:40:00,41.45,41.58,41.42,41.57,465734.0,31.373,31.4714,31.3503,31.4639,465734.0
2019-03-12 09:50:00,41.57,41.68,41.52,41.52,338694.0,31.4639,31.5471,31.426,31.426,338694.0
2019-03-12 10:00:00,41.52,41.67,41.5,41.66,380307.0,31.426,31.5396,31.4109,31.532,380307.0
2019-03-12 10:10:00,41.67,41.7,41.61,41.66,338881.0,31.5396,31.5623,31.4941,31.532,338881.0
2019-03-12 10:20:00,41.67,41.75,41.62,41.75,340624.0,31.5396,31.6001,31.5017,31.6001,340624.0
2019-03-12 10:30:00,41.75,41.85,41.74,41.8,525656.0,31.6001,31.6758,31.5925,31.6379,525656.0
2019-03-12 10:40:00,41.8,41.81,41.69,41.78,380075.0,31.6379,31.6455,31.5547,31.6228,380075.0
2019-03-12 10:50:00,41.79,41.83,41.74,41.76,369072.0,31.6304,31.6607,31.5925,31.6077,369072.0
2019-03-12 11:00:00,41.76,41.81,41.69,41.78,444865.0,31.6077,31.6455,31.5547,31.6228,444865.0
2019-03-12 11:10:00,41.79,41.89,41.78,41.82,598574.0,31.6304,31.7061,31.6228,31.6531,598574.0
2019-03-12 11:20:00,41.82,41.88,41.74,41.79,447358.0,31.6531,31.6985,31.5925,31.6304,447358.0
2019-03-12 11:30:00,41.79,41.8,41.74,41.76,305741.0,31.6304,31.6379,31.5925,31.6077,305741.0
2019-03-12 11:40:00,41.76,41.8,41.74,41.77,301279.0,31.6077,31.6379,31.5925,31.6152,301279.0
2019-03-12 11:50:00,41.77,41.78,41.73,41.77,342149.0,31.6152,31.6228,31.585,31.6152,342149.0
2019-03-12 12:00:00,41.77,41.78,41.68,41.73,349008.0,31.6152,31.6228,31.5471,31.585,349008.0
2019-03-12 12:10:00,41.73,41.76,41.73,41.75,240470.0,31.585,31.6077,31.585,31.6001,240470.0
2019-03-12 12:20:00,41.75,41.76,41.68,41.71,308904.0,31.6001,31.6077,31.5471,31.5698,308904.0
2019-03-12 12:30:00,41.72,41.74,41.68,41.7,230630.0,31.5774,31.5925,31.5471,31.5623,230630.0
2019-03-12 12:40:00,41.7,41.81,41.69,41.78,352258.0,31.5623,31.6455,31.5547,31.6228,352258.0
2019-03-12 12:50:00,41.78,41.79,41.72,41.77,604000.0,31.6228,31.6304,31.5774,31.6152,604000.0
2019-03-12 13:00:00,41.77,41.88,41.76,41.88,425124.0,31.6152,31.6985,31.6077,31.6985,425124.0
2019-03-12 13:10:00,41.88,41.88,41.81,41.85,344280.0,31.6985,31.6985,31.6455,31.6758,344280.0
2019-03-12 13:20:00,41.85,41.92,41.84,41.91,424314.0,31.6758,31.7288,31.6682,31.7212,424314.0
2019-03-12 13:30:00,41.91,41.91,41.85,41.86,324017.0,31.7212,31.7212,31.6758,31.6834,324017.0
2019-03-12 13:40:00,41.86,41.88,41.8,41.84,298059.0,31.6834,31.6985,31.6379,31.6682,298059.0
2019-03-12 13:50:00,41.84,41.88,41.84,41.87,312987.0,31.6682,31.6985,31.6682,31.6909,312987.0
2019-03-12 14:00:00,41.87,41.87,41.83,41.85,298896.0,31.6909,31.6909,31.6607,31.6758,298896.0
2019-03-12 14:10:00,41.86,41.91,41.85,41.9,291397.0,31.6834,31.7212,31.6758,31.7136,291397.0
2019-03-12 14:20:00,41.9,41.91,41.84,41.84,277750.0,31.7136,31.7212,31.6682,31.6682,277750.0
2019-03-12 14:30:00,41.85,41.85,41.79,41.79,301005.0,31.6758,31.6758,31.6304,31.6304,301005.0
2019-03-12 14:40:00,41.79,41.84,41.79,41.84,319661.0,31.6304,31.6682,31.6304,31.6682,319661.0
2019-03-12 14:50:00,41.84,41.85,41.79,41.81,523899.0,31.6682,31.6758,31.6304,31.6455,523899.0
2019-03-12 15:00:00,41.81,41.84,41.78,41.84,364860.0,31.6455,31.6682,31.6228,31.6682,364860.0
2019-03-12 15:10:00,41.84,41.84,41.7,41.71,428525.0,31.6682,31.6682,31.5623,31.5698,428525.0
2019-03-12 15:20:00,41.7,41.77,41.67,41.75,496427.0,31.5623,31.6152,31.5396,31.6001,496427.0
2019-03-12 15:30:00,41.75,41.75,41.7,41.72,712566.0,31.6001,31.6001,31.5623,31.5774,712566.0
2019-03-12 15:40:00,41.72,41.83,41.71,41.76,971314.0,31.5774,31.6607,31.5698,31.6077,971314.0
2019-03-12 15:50:00,41.76,41.76,41.66,41.75,1741428.0,31.6077,31.6077,31.532,31.6001,1741428.0
2019-03-13 09:30:00,41.87,41.87,41.56,41.63,632943.0,31.6909,31.6909,31.4563,31.5093,632943.0
2019-03-13 09:40:00,41.63,41.66,41.55,41.62,338774.0,31.5093,31.532,31.4487,31.5017,338774.0
2019-03-13 09:50:00,41.61,41.63,41.56,41.56,295869.0,31.4941,31.5093,31.4563,31.4563,295869.0
2019-03-13 10:00:00,41.56,41.67,41.55,41.64,608780.0,31.4563,31.5396,31.4487,31.5168,608780.0
2019-03-13 10:10:00,41.64,41.74,41.62,41.66,813466.0,31.5168,31.5925,31.5017,31.532,813466.0
2019-03-13 10:20:00,41.67,41.75,41.65,41.69,474870.0,31.5396,31.6001,31.5244,31.5547,474870.0
2019-03-13 10:30:00,41.68,41.74,41.62,41.73,412806.0,31.5471,31.5925,31.5017,31.585,412806.0
2019-03-13 10:40:00,41.73,41.73,41.66,41.69,275939.0,31.585,31.585,31.532,31.5547,275939.0
2019-03-13 10:50:00,41.68,41.82,41.68,41.75,355684.0,31.5471,31.6531,31.5471,31.6001,355684.0
2019-03-13 11:00:00,41.76,41.81,41.74,41.8,480825.0,31.6077,31.6455,31.5925,31.6379,480825.0
2019-03-13 11:10:00,41.81,41.85,41.76,41.8,334180.0,31.6455,31.6758,31.6077,31.6379,334180.0
2019-03-13 11:20:00,41.8,41.88,41.78,41.88,319274.0,31.6379,31.6985,31.6228,31.6985,319274.0
2019-03-13 11:30:00,41.87,41.92,41.85,41.88,323326.0,31.6909,31.7288,31.6758,31.6985,323326.0
2019-03-13 11:40:00,41.89,41.94,41.88,41.93,252232.0,31.7061,31.7439,31.6985,31.7363,252232.0
2019-03-13 11:50:00,41.93,41.94,41.89,41.89,325549.0,31.7363,31.7439,31.7061,31.7061,325549.0
2019-03-13 12:00:00,41.89,41.95,41.88,41.93,281440.0,31.7061,31.7515,31.6985,31.7363,281440.0
2019-03-13 12:10:00,41.93,41.94,41.89,41.91,270688.0,31.7363,31.7439,31.7061,31.7212,270688.0
2019-03-13 12:20:00,41.91,41.92,41.85,41.9,300315.0,31.7212,31.7288,31.6758,31.7136,300315.0
2019-03-13 12:30:00,41.9,41.92,41.85,41.92,243973.0,31.7136,31.7288,31.6758,31.7288,243973.0
2019-03-13 12:40:00,41.92,41.99,41.9,41.98,253284.0,31.7288,31.7818,31.7136,31.7742,253284.0
2019-03-13 12:50:00,41.98,41.98,41.95,41.97,198606.0,31.7742,31.7742,31.7515,31.7666,198606.0
2019-03-13 13:00:00,41.97,41.98,41.94,41.96,211361.0,31.7666,31.7742,31.7439,31.7591,211361.0
2019-03-13 13:10:00,41.96,41.98,41.93,41.94,222169.0,31.7591,31.7742,31.7363,31.7439,222169.0
2019-03-13 13:20:00,41.94,41.98,41.9,41.97,240110.0,31.7439,31.7742,31.7136,31.7666,240110.0
2019-03-13 13:30:00,41.98,42.04,41.97,42.02,284093.0,31.7742,31.8196,31.7666,31.8045,284093.0
2019-03-13 13:40:00,42.03,42.04,41.97,42.0,277143.0,31.812,31.8196,31.7666,31.7893,277143.0
2019-03-13 13:50:00,42.0,42.01,41.93,41.97,290401.0,31.7893,31.7969,31.7363,31.7666,290401.0
2019-03-13 14:00:00,41.97,42.08,41.94,42.07,306610.0,31.7666,31.8499,31.7439,31.8423,306610.0
2019-03-13 14:10:00,42.06,42.07,42.02,42.02,239494.0,31.8347,31.8423,31.8045,31.8045,239494.0
2019-03-13 14:20:00,42.02,42.09,42.02,42.09,326461.0,31.8045,31.8574,31.8045,31.8574,326461.0
2019-03-13 14:30:00,42.09,42.13,42.05,42.09,338530.0,31.8574,31.8877,31.8272,31.8574,338530.0
2019-03-13 14:40:00,42.09,42.11,41.96,41.99,641424.0,31.8574,31.8726,31.7591,31.7818,641424.0
2019-03-13 14:50:00,41.99,42.04,41.93,42.03,474743.0,31.7818,31.8196,31.7363,31.812,474743.0
2019-03-13 15:00:00,42.03,42.06,41.98,41.98,383598.0,31.812,31.8347,31.7742,31.7742,383598.0
2019-03-13 15:10:00,41.98,42.01,41.91,41.97,535405.0,31.7742,31.7969,31.7212,31.7666,535405.0
2019-03-13 15:20:00,41.96,41.99,41.92,41.92,595458.0,31.7591,31.7818,31.7288,31.7288,595458.0
2019-03-13 15:30:00,41.93,41.99,41.9,41.95,635207.0,31.7363,31.7818,31.7136,31.7515,635207.0
2019-03-13 15:40:00,41.95,42.02,41.94,41.95,912032.0,31.7515,31.8045,31.7439,31.7515,912032.0
2019-03-13 15:50:00,41.95,42.02,41.92,42.01,1602572.0,31.7515,31.8045,31.7288,31.7969,1602572.0
2019-03-14 09:30:00,42.0,42.08,41.92,42.02,527460.0,31.7893,31.8499,31.7288,31.8045,527460.0
2019-03-14 09:40:00,42.03,42.05,41.86,41.87,519116.0,31.812,31.8272,31.6834,31.6909,519116.0
2019-03-14 09:50:00,41.87,41.92,41.77,41.77,389914.0,31.6909,31.7288,31.6152,31.6152,389914.0
2019-03-14 10:00:00,41.77,41.83,41.7,41.7,480208.0,31.6152,31.6607,31.5623,31.5623,480208.0
2019-03-14 10:10:00,41.71,41.71,41.55,41.55,717961.0,31.5698,31.5698,31.4487,31.4487,717961.0
2019-03-14 10:20:00,41.56,41.64,41.51,41.53,603628.0,31.4563,31.5168,31.4185,31.4336,603628.0
2019-03-14 10:30:00,41.53,41.66,41.53,41.59,691727.0,31.4336,31.532,31.4336,31.479,691727.0
2019-03-14 10:40:00,41.59,41.63,41.56,41.58,328940.0,31.479,31.5093,31.4563,31.4714,328940.0
2019-03-14 10:50:00,41.58,41.62,41.51,41.55,434991.0,31.4714,31.5017,31.4185,31.4487,434991.0
2019-03-14 11:00:00,41.54,41.56,41.46,41.53,477124.0,31.4412,31.4563,31.3806,31.4336,477124.0
2019-03-14 11:10:00,41.53,41.62,41.51,41.58,291784.0,31.4336,31.5017,31.4185,31.4714,291784.0
2019-03-14 11:20:00,41.57,41.58,41.54,41.56,293178.0,31.4639,31.4714,31.4412,31.4563,293178.0
2019-03-14 11:30:00,41.57,41.62,41.53,41.6,570853.0,31.4639,31.5017,31.4336,31.4866,570853.0
2019-03-14 11:40:00,41.59,41.67,41.58,41.67,503044.0,31.479,31.5396,31.4714,31.5396,503044.0
2019-03-14 11:50:00,41.67,41.72,41.66,41.68,493754.0,31.5396,31.5774,31.532,31.5471,493754.0
2019-03-14 12:00:00,41.68,41.68,41.57,41.59,470263.0,31.5471,31.5471,31.4639,31.479,470263.0
2019-03-14 12:10:00,41.6,41.6,41.52,41.54,492593.0,31.4866,31.4866,31.426,31.4412,492593.0
2019-03-14 12:20:00,41.54,41.54,41.46,41.5,425776.0,31.4412,31.4412,31.3806,31.4109,425776.0
2019-03-14 12:30:00,41.5,41.5,41.44,41.45,374469.0,31.4109,31.4109,31.3655,31.373,374469.0
2019-03-14 12:40:00,41.45,41.47,41.44,41.46,353590.0,31.373,31.3882,31.3655,31.3806,353590.0
2019-03-14 12:50:00,41.46,41.47,41.41,41.43,370307.0,31.3806,31.3882,31.3428,31.3579,370307.0
2019-03-14 13:00:00,41.43,41.45,41.4,41.45,325450.0,31.3579,31.373,31.3352,31.373,325450.0
2019-03-14 13:10:00,41.44,41.5,41.44,41.5,299426.0,31.3655,31.4109,31.3655,31.4109,299426.0
2019-03-14 13:20:00,41.5,41.51,41.46,41.47,258465.0,31.4109,31.4185,31.3806,31.3882,258465.0
2019-03-14 13:30:00,41.47,41.48,41.41,41.42,320210.0,31.3882,31.3957,31.3428,31.3503,320210.0
2019-03-14 13:40:00,41.43,41.43,41.38,41.4,374248.0,31.3579,31.3579,31.3201,31.3352,374248.0
2019-03-14 13:50:00,41.4,41.4,41.33,41.35,417299.0,31.3352,31.3352,31.2822,31.2973,417299.0
2019-03-14 14:00:00,41.35,41.39,41.35,41.38,444840.0,31.2973,31.3276,31.2973,31.3201,444840.0
2019-03-14 14:10:00,41.38,41.38,41.31,41.36,587610.0,31.3201,31.3201,31.2671,31.3049,587610.0
2019-03-14 14:20:00,41.36,41.37,41.32,41.37,408261.0,31.3049,31.3125,31.2746,31.3125,408261.0
2019-03-14 14:30:00,41.37,41.44,41.35,41.36,533908.0,31.3125,31.3655,31.2973,31.3049,533908.0
2019-03-14 14:40:00,41.36,41.38,41.33,41.33,435606.0,31.3049,31.3201,31.2822,31.2822,435606.0
2019-03-14 14:50:00,41.34,41.38,41.31,41.37,457382.0,31.2898,31.3201,31.2671,31.3125,457382.0
2019-03-14 15:00:00,41.36,41.39,41.34,41.37,463503.0,31.3049,31.3276,31.2898,31.3125,463503.0
2019-03-14 15:10:00,41.36,41.37,41.27,41.29,651920.0,31.3049,31.3125,31.2368,31.2519,651920.0
2019-03-14 15:20:00,41.28,41.29,41.2,41.23,1071412.0,31.2444,31.2519,31.1838,31.2065,1071412.0
2019-03-14 15:30:00,41.23,41.25,41.18,41.23,892555.0,31.2065,31.2217,31.1687,31.2065,892555.0
2019-03-14 15:40:00,41.23,41.24,41.18,41.2,1324775.0,31.2065,31.2141,31.1687,31.1838,1324775.0
2019-03-14 15:50:00,41.19,41.21,41.13,41.2,3249808.0,31.1762,31.1914,31.1308,31.1838,3249808.0
2019-03-15 09:30:00,41.23,41.36,40.94,40.98,6019936.0,31.2065,31.3049,30.987,31.0173,6019936.0
2019-03-15 09:40:00,40.99,41.06,40.94,40.97,446607.0,31.0249,31.0779,30.987,31.0097,446607.0
2019-03-15 09:50:00,40.97,40.97,40.88,40.92,812692.0,31.0097,31.0097,30.9416,30.9719,812692.0
2019-03-15 10:00:00,40.91,41.04,40.86,41.01,696073.0,30.9643,31.0627,30.9265,31.04,696073.0
2019-03-15 10:10:00,41.01,41.01,40.91,40.94,380600.0,31.04,31.04,30.9643,30.987,380600.0
2019-03-15 10:20:00,40.94,40.98,40.88,40.95,470645.0,30.987,31.0173,30.9416,30.9946,470645.0
2019-03-15 10:30:00,40.95,40.97,40.91,40.96,507374.0,30.9946,31.0097,30.9643,31.0022,507374.0
2019-03-15 10:40:00,40.96,41.05,40.94,41.02,593803.0,31.0022,31.0703,30.987,31.0476,593803.0
2019-03-15 10:50:00,41.02,41.13,41.01,41.12,641043.0,31.0476,31.1308,31.04,31.1233,641043.0
2019-03-15 11:00:00,41.12,41.17,41.05,41.16,473997.0,31.1233,31.1611,31.0703,31.1535,473997.0
2019-03-15 11:10:00,41.17,41.22,41.16,41.19,358393.0,31.1611,31.199,31.1535,31.1762,358393.0
2019-03-15 11:20:00,41.19,41.24,41.15,41.23,587014.0,31.1762,31.2141,31.146,31.2065,587014.0
2019-03-15 11:30:00,41.24,41.33,41.21,41.33,399100.0,31.2141,31.2822,31.1914,31.2822,399100.0
2019-03-15 11:40:00,41.33,41.41,41.3,41.41,406315.0,31.2822,31.3428,31.2595,31.3428,406315.0
2019-03-15 11:50:00,41.41,41.42,41.29,41.36,1264696.0,31.3428,31.3503,31.2519,31.3049,1264696.0
2019-03-15 12:00:00,41.36,41.36,41.28,41.29,676631.0,31.3049,31.3049,31.2444,31.2519,676631.0
2019-03-15 12:10:00,41.3,41.33,41.28,41.29,321010.0,31.2595,31.2822,31.2444,31.2519,321010.0
2019-03-15 12:20:00,41.29,41.37,41.29,41.34,413336.0,31.2519,31.3125,31.2519,31.2898,413336.0
2019-03-15 12:30:00,41.34,41.43,41.32,41.43,830899.0,31.2898,31.3579,31.2746,31.3579,830899.0
2019-03-15 12:40:00,41.43,41.44,41.36,41.37,358580.0,31.3579,31.3655,31.3049,31.3125,358580.0
2019-03-15 12:50:00,41.37,41.37,41.29,41.32,417444.0,31.3125,31.3125,31.2519,31.2746,417444.0
2019-03-15 13:00:00,41.33,41.36,41.31,41.36,255311.0,31.2822,31.3049,31.2671,31.3049,255311.0
2019-03-15 13:10:00,41.35,41.39,41.33,41.36,275386.0,31.2973,31.3276,31.2822,31.3049,275386.0
2019-03-15 13:20:00,41.36,41.4,41.35,41.38,241954.0,31.3049,31.3352,31.2973,31.3201,241954.0
2019-03-15 13:30:00,41.38,41.4,41.37,41.38,270763.0,31.3201,31.3352,31.3125,31.3201,270763.0
2019-03-15 13:40:00,41.38,41.43,41.38,41.4,302697.0,31.3201,31.3579,31.3201,31.3352,302697.0
2019-03-15 13:50:00,41.4,41.42,41.37,41.39,199776.0,31.3352,31.3503,31.3125,31.3276,199776.0
2019-03-15 14:00:00,41.39,41.39,41.32,41.34,393782.0,31.3276,31.3276,31.2746,31.2898,393782.0
2019-03-15 14:10:00,41.33,41.38,41.33,41.36,535825.0,31.2822,31.3201,31.2822,31.3049,535825.0
2019-03-15 14:20:00,41.35,41.36,41.34,41.34,435039.0,31.2973,31.3049,31.2898,31.2898,435039.0
2019-03-15 14:30:00,41.35,41.41,41.34,41.4,457705.0,31.2973,31.3428,31.2898,31.3352,457705.0
2019-03-15 14:40:00,41.41,41.41,41.36,41.38,350994.0,31.3428,31.3428,31.3049,31.3201,350994.0
2019-03-15 14:50:00,41.38,41.42,41.37,41.41,310448.0,31.3201,31.3503,31.3125,31.3428,310448.0
2019-03-15 15:00:00,41.41,41.44,41.4,41.41,402753.0,31.3428,31.3655,31.3352,31.3428,402753.0
2019-03-15 15:10:00,41.41,41.44,41.38,41.44,524398.0,31.3428,31.3655,31.3201,31.3655,524398.0
2019-03-15 15:20:00,41.44,41.5,41.43,41.48,798261.0,31.3655,31.4109,31.3579,31.3957,798261.0
2019-03-15 15:30:00,41.48,41.51,41.44,41.48,1168364.0,31.3957,31.4185,31.3655,31.3957,1168364.0
2019-03-15 15:40:00,41.48,41.61,41.47,41.58,1692231.0,31.3957,31.4941,31.3882,31.4714,1692231.0
2019-03-15 15:50:00,41.58,41.88,41.54,41.78,5626620.0,31.4714,31.6985,31.4412,31.6228,5626620.0
2019-03-18 09:30:00,41.77,42.07,41.65,41.98,942584.0,31.6152,31.8423,31.5244,31.7742,942584.0
2019-03-18 09:40:00,41.97,41.98,41.81,41.91,483081.0,31.7666,31.7742,31.6455,31.7212,483081.0
2019-03-18 09:50:00,41.91,41.99,41.91,41.98,375326.0,31.7212,31.7818,31.7212,31.7742,375326.0
2019-03-18 10:00:00,41.98,42.02,41.94,41.97,401723.0,31.7742,31.8045,31.7439,31.7666,401723.0
2019-03-18 10:10:00,41.97,41.99,41.91,41.96,344080.0,31.7666,31.7818,31.7212,31.7591,344080.0
2019-03-18 10:20:00,41.96,41.97,41.89,41.92,304641.0,31.7591,31.7666,31.7061,31.7288,304641.0
2019-03-18 10:30:00,41.92,41.96,41.88,41.9,352656.0,31.7288,31.7591,31.6985,31.7136,352656.0
2019-03-18 10:40:00,41.9,41.98,41.87,41.96,338913.0,31.7136,31.7742,31.6909,31.7591,338913.0
2019-03-18 10:50:00,41.96,42.01,41.92,41.93,390114.0,31.7591,31.7969,31.7288,31.7363,390114.0
2019-03-18 11:00:00,41.93,41.94,41.88,41.89,377532.0,31.7363,31.7439,31.6985,31.7061,377532.0
2019-03-18 11:10:00,41.89,41.94,41.88,41.91,300798.0,31.7061,31.7439,31.6985,31.7212,300798.0
2019-03-18 11:20:00,41.91,41.93,41.85,41.87,319844.0,31.7212,31.7363,31.6758,31.6909,319844.0
2019-03-18 11:30:00,41.87,41.87,41.8,41.87,385434.0,31.6909,31.6909,31.6379,31.6909,385434.0
2019-03-18 11:40:00,41.87,41.91,41.86,41.9,229841.0,31.6909,31.7212,31.6834,31.7136,229841.0
2019-03-18 11:50:00,41.9,41.93,41.88,41.91,222458.0,31.7136,31.7363,31.6985,31.7212,222458.0
2019-03-18 12:00:00,41.91,41.93,41.87,41.9,284465.0,31.7212,31.7363,31.6909,31.7136,284465.0
2019-03-18 12:10:00,41.89,41.94,41.89,41.9,233659.0,31.7061,31.7439,31.7061,31.7136,233659.0
2019-03-18 12:20:00,41.9,41.92,41.86,41.9,384122.0,31.7136,31.7288,31.6834,31.7136,384122.0
2019-03-18 12:30:00,41.89,41.9,41.81,41.83,404429.0,31.7061,31.7136,31.6455,31.6607,404429.0
2019-03-18 12:40:00,41.83,41.84,41.77,41.8,275716.0,31.6607,31.6682,31.6152,31.6379,275716.0
2019-03-18 12:50:00,41.81,41.83,41.78,41.79,234292.0,31.6455,31.6607,31.6228,31.6304,234292.0
2019-03-18 13:00:00,41.78,41.8,41.76,41.77,221816.0,31.6228,31.6379,31.6077,31.6152,221816.0
2019-03-18 13:10:00,41.77,41.79,41.75,41.79,210884.0,31.6152,31.6304,31.6001,31.6304,210884.0
2019-03-18 13:20:00,41.79,41.81,41.77,41.78,199580.0,31.6304,31.6455,31.6152,31.6228,199580.0
2019-03-18 13:30:00,41.79,41.82,41.77,41.8,193045.0,31.6304,31.6531,31.6152,31.6379,193045.0
2019-03-18 13:40:00,41.8,41.85,41.8,41.83,168231.0,31.6379,31.6758,31.6379,31.6607,168231.0
2019-03-18 13:50:00,41.82,41.83,41.79,41.83,204154.0,31.6531,31.6607,31.6304,31.6607,204154.0
2019-03-18 14:00:00,41.83,41.84,41.77,41.77,194785.0,31.6607,31.6682,31.6152,31.6152,194785.0
2019-03-18 14:10:00,41.77,41.8,41.77,41.8,177787.0,31.6152,31.6379,31.6152,31.6379,177787.0
2019-03-18 14:20:00,41.8,41.8,41.75,41.75,201059.0,31.6379,31.6379,31.6001,31.6001,201059.0
2019-03-18 14:30:00,41.76,41.78,41.75,41.75,186647.0,31.6077,31.6228,31.6001,31.6001,186647.0
2019-03-18 14:40:00,41.75,41.78,41.72,41.77,227512.0,31.6001,31.6228,31.5774,31.6152,227512.0
2019-03-18 14:50:00,41.77,41.78,41.72,41.76,297042.0,31.6152,31.6228,31.5774,31.6077,297042.0
2019-03-18 15:00:00,41.76,41.77,41.74,41.74,259296.0,31.6077,31.6152,31.5925,31.5925,259296.0
2019-03-18 15:10:00,41.74,41.75,41.72,41.73,302736.0,31.5925,31.6001,31.5774,31.585,302736.0
2019-03-18 15:20:00,41.73,41.74,41.66,41.68,341839.0,31.585,31.5925,31.532,31.5471,341839.0
2019-03-18 15:30:00,41.68,41.72,41.67,41.69,499710.0,31.5471,31.5774,31.5396,31.5547,499710.0
2019-03-18 15:40:00,41.69,41.84,41.67,41.83,744518.0,31.5547,31.6682,31.5396,31.6607,744518.0
2019-03-18 15:50:00,41.82,41.84,41.79,41.82,1278592.0,31.6531,31.6682,31.6304,31.6531,1278592.0
2019-03-19 09:30:00,41.97,42.0,41.75,41.98,718352.0,31.7666,31.7893,31.6001,31.7742,718352.0
2019-03-19 09:40:00,41.98,42.0,41.9,41.98,431441.0,31.7742,31.7893,31.7136,31.7742,431441.0
2019-03-19 09:50:00,41.98,42.0,41.95,41.95,373453.0,31.7742,31.7893,31.7515,31.7515,373453.0
2019-03-19 10:00:00,41.95,42.0,41.92,42.0,320748.0,31.7515,31.7893,31.7288,31.7893,320748.0
2019-03-19 10:10:00,42.0,42.0,41.96,41.98,302652.0,31.7893,31.7893,31.7591,31.7742,302652.0
2019-03-19 10:20:00,41.98,41.98,41.92,41.94,299508.0,31.7742,31.7742,31.7288,31.7439,299508.0
2019-03-19 10:30:00,41.95,42.0,41.93,41.96,396438.0,31.7515,31.7893,31.7363,31.7591,396438.0
2019-03-19 10:40:00,41.96,42.0,41.95,42.0,352438.0,31.7591,31.7893,31.7515,31.7893,352438.0
2019-03-19 10:50:00,41.99,42.0,41.95,41.96,372778.0,31.7818,31.7893,31.7515,31.7591,372778.0
2019-03-19 11:00:00,41.96,42.01,41.95,41.99,802005.0,31.7591,31.7969,31.7515,31.7818,802005.0
2019-03-19 11:10:00,41.99,42.11,41.93,42.11,508357.0,31.7818,31.8726,31.7363,31.8726,508357.0
2019-03-19 11:20:00,42.11,42.24,42.1,42.21,428825.0,31.8726,31.971,31.865,31.9483,428825.0
2019-03-19 11:30:00,42.2,42.24,42.18,42.21,314450.0,31.9407,31.971,31.9256,31.9483,314450.0
2019-03-19 11:40:00,42.22,42.34,42.21,42.32,375161.0,31.9558,32.0467,31.9483,32.0315,375161.0
2019-03-19 11:50:00,42.32,42.43,42.31,42.41,425352.0,32.0315,32.1148,32.024,32.0997,425352.0
2019-03-19 12:00:00,42.4,42.41,42.31,42.33,368542.0,32.0921,32.0997,32.024,32.0391,368542.0
2019-03-19 12:10:00,42.33,42.38,42.31,42.33,226180.0,32.0391,32.0769,32.024,32.0391,226180.0
2019-03-19 12:20:00,42.34,42.37,42.32,42.34,238390.0,32.0467,32.0694,32.0315,32.0467,238390.0
2019-03-19 12:30:00,42.35,42.4,42.26,42.27,302870.0,32.0542,32.0921,31.9861,31.9937,302870.0
2019-03-19 12:40:00,42.28,42.31,42.12,42.13,513463.0,32.0013,32.024,31.8802,31.8877,513463.0
2019-03-19 12:50:00,42.12,42.19,42.12,42.17,697382.0,31.8802,31.9331,31.8802,31.918,697382.0
2019-03-19 13:00:00,42.16,42.27,42.14,42.25,204446.0,31.9104,31.9937,31.8953,31.9785,204446.0
2019-03-19 13:10:00,42.26,42.32,42.24,42.29,235256.0,31.9861,32.0315,31.971,32.0088,235256.0
2019-03-19 13:20:00,42.29,42.33,42.27,42.27,203580.0,32.0088,32.0391,31.9937,31.9937,203580.0
2019-03-19 13:30:00,42.27,42.34,42.27,42.31,248790.0,31.9937,32.0467,31.9937,32.024,248790.0
2019-03-19 13:40:00,42.31,42.32,42.28,42.3,198025.0,32.024,32.0315,32.0013,32.0164,198025.0
2019-03-19 13:50:00,42.3,42.31,42.24,42.25,277316.0,32.0164,32.024,31.971,31.9785,277316.0
2019-03-19 14:00:00,42.25,42.32,42.24,42.26,217803.0,31.9785,32.0315,31.971,31.9861,217803.0
2019-03-19 14:10:00,42.27,42.27,42.21,42.27,209470.0,31.9937,31.9937,31.9483,31.9937,209470.0
2019-03-19 14:20:00,42.27,42.27,42.23,42.26,331868.0,31.9937,31.9937,31.9634,31.9861,331868.0
2019-03-19 14:30:00,42.27,42.29,42.23,42.28,418548.0,31.9937,32.0088,31.9634,32.0013,418548.0
2019-03-19 14:40:00,42.28,42.35,42.28,42.32,245535.0,32.0013,32.0542,32.0013,32.0315,245535.0
2019-03-19 14:50:00,42.33,42.33,42.21,42.24,340896.0,32.0391,32.0391,31.9483,31.971,340896.0
2019-03-19 15:00:00,42.24,42.27,42.2,42.23,293378.0,31.971,31.9937,31.9407,31.9634,293378.0
2019-03-19 15:10:00,42.23,42.24,42.15,42.18,326485.0,31.9634,31.971,31.9029,31.9256,326485.0
2019-03-19 15:20:00,42.18,42.2,42.13,42.17,319475.0,31.9256,31.9407,31.8877,31.918,319475.0
2019-03-19 15:30:00,42.17,42.23,42.12,42.2,653559.0,31.918,31.9634,31.8802,31.9407,653559.0
2019-03-19 15:40:00,42.2,42.24,42.16,42.24,1168561.0,31.9407,31.971,31.9104,31.971,1168561.0
2019-03-19 15:50:00,42.24,42.36,42.17,42.32,2022100.0,31.971,32.0618,31.918,32.0315,2022100.0
2019-03-20 09:30:00,42.2,42.36,42.06,42.06,575684.0,31.9407,32.0618,31.8347,31.8347,575684.0
2019-03-20 09:40:00,42.06,42.13,42.0,42.11,300189.0,31.8347,31.8877,31.7893,31.8726,300189.0
2019-03-20 09:50:00,42.12,42.2,42.08,42.12,277501.0,31.8802,31.9407,31.8499,31.8802,277501.0
2019-03-20 10:00:00,42.12,42.12,42.04,42.05,303901.0,31.8802,31.8802,31.8196,31.8272,303901.0
2019-03-20 10:10:00,42.05,42.05,41.89,41.9,455797.0,31.8272,31.8272,31.7061,31.7136,455797.0
2019-03-20 10:20:00,41.89,41.89,41.83,41.84,524158.0,31.7061,31.7061,31.6607,31.6682,524158.0
2019-03-20 10:30:00,41.84,41.93,41.83,41.86,468659.0,31.6682,31.7363,31.6607,31.6834,468659.0
2019-03-20 10:40:00,41.87,41.87,41.8,41.81,351357.0,31.6909,31.6909,31.6379,31.6455,351357.0
2019-03-20 10:50:00,41.81,41.94,41.78,41.93,314732.0,31.6455,31.7439,31.6228,31.7363,314732.0
2019-03-20 11:00:00,41.93,42.03,41.91,42.02,302029.0,31.7363,31.812,31.7212,31.8045,302029.0
2019-03-20 11:10:00,42.01,42.06,41.97,42.06,186482.0,31.7969,31.8347,31.7666,31.8347,186482.0
2019-03-20 11:20:00,42.05,42.08,42.02,42.03,198790.0,31.8272,31.8499,31.8045,31.812,198790.0
2019-03-20 11:30:00,42.03,42.04,41.97,41.98,207797.0,31.812,31.8196,31.7666,31.7742,207797.0
2019-03-20 11:40:00,41.98,42.04,41.94,42.03,311773.0,31.7742,31.8196,31.7439,31.812,311773.0
2019-03-20 11:50:00,42.04,42.08,41.96,42.0,278019.0,31.8196,31.8499,31.7591,31.7893,278019.0
2019-03-20 12:00:00,42.0,42.07,41.99,42.07,211020.0,31.7893,31.8423,31.7818,31.8423,211020.0
2019-03-20 12:10:00,42.06,42.1,42.05,42.06,264321.0,31.8347,31.865,31.8272,31.8347,264321.0
2019-03-20 12:20:00,42.06,42.09,42.0,42.01,344482.0,31.8347,31.8574,31.7893,31.7969,344482.0
2019-03-20 12:30:00,42.01,42.02,41.89,41.98,396578.0,31.7969,31.8045,31.7061,31.7742,396578.0
2019-03-20 12:40:00,41.98,41.99,41.91,41.92,287072.0,31.7742,31.7818,31.7212,31.7288,287072.0
2019-03-20 12:50:00,41.92,41.96,41.88,41.94,273554.0,31.7288,31.7591,31.6985,31.7439,273554.0
2019-03-20 13:00:00,41.94,41.97,41.89,41.97,300634.0,31.7439,31.7666,31.7061,31.7666,300634.0
2019-03-20 13:10:00,41.96,42.06,41.96,42.05,200069.0,31.7591,31.8347,31.7591,31.8272,200069.0
2019-03-20 13:20:00,42.06,42.08,42.03,42.03,201254.0,31.8347,31.8499,31.812,31.812,201254.0
2019-03-20 13:30:00,42.02,42.03,41.98,42.02,278153.0,31.8045,31.812,31.7742,31.8045,278153.0
2019-03-20 13:40:00,42.02,42.03,41.96,41.98,225793.0,31.8045,31.812,31.7591,31.7742,225793.0
2019-03-20 13:50:00,41.98,42.03,41.97,42.01,226784.0,31.7742,31.812,31.7666,31.7969,226784.0
2019-03-20 14:00:00,42.02,42.32,42.02,42.16,693439.0,31.8045,32.0315,31.8045,31.9104,693439.0
2019-03-20 14:10:00,42.16,42.22,42.07,42.08,479240.0,31.9104,31.9558,31.8423,31.8499,479240.0
2019-03-20 14:20:00,42.08,42.27,42.08,42.26,567734.0,31.8499,31.9937,31.8499,31.9861,567734.0
2019-03-20 14:30:00,42.26,42.35,42.2,42.34,321379.0,31.9861,32.0542,31.9407,32.0467,321379.0
2019-03-20 14:40:00,42.34,42.36,42.28,42.33,376839.0,32.0467,32.0618,32.0013,32.0391,376839.0
2019-03-20 14:50:00,42.33,42.37,42.29,42.34,386250.0,32.0391,32.0694,32.0088,32.0467,386250.0
2019-03-20 15:00:00,42.33,42.36,42.21,42.3,554604.0,32.0391,32.0618,31.9483,32.0164,554604.0
2019-03-20 15:10:00,42.3,42.35,42.29,42.34,443481.0,32.0164,32.0542,32.0088,32.0467,443481.0
2019-03-20 15:20:00,42.34,42.37,42.32,42.34,456291.0,32.0467,32.0694,32.0315,32.0467,456291.0
2019-03-20 15:30:00,42.34,42.35,42.16,42.23,591456.0,32.0467,32.0542,31.9104,31.9634,591456.0
2019-03-20 15:40:00,42.23,42.4,42.22,42.35,1191492.0,31.9634,32.0921,31.9558,32.0542,1191492.0
2019-03-20 15:50:00,42.35,42.36,42.17,42.17,1824859.0,32.0542,32.0618,31.918,31.918,1824859.0
2019-03-21 09:30:00,41.93,42.12,41.87,42.07,533777.0,31.7363,31.8802,31.6909,31.8423,533777.0
2019-03-21 09:40:00,42.08,42.31,42.07,42.27,238462.0,31.8499,32.024,31.8423,31.9937,238462.0
2019-03-21 09:50:00,42.28,42.36,42.25,42.3,229410.0,32.0013,32.0618,31.9785,32.0164,229410.0
2019-03-21 10:00:00,42.3,42.34,42.23,42.29,448121.0,32.0164,32.0467,31.9634,32.0088,448121.0
2019-03-21 10:10:00,42.28,42.36,42.24,42.26,272381.0,32.0013,32.0618,31.971,31.9861,272381.0
2019-03-21 10:20:00,42.26,42.29,42.17,42.19,297705.0,31.9861,32.0088,31.918,31.9331,297705.0
2019-03-21 10:30:00,42.19,42.22,42.14,42.19,335524.0,31.9331,31.9558,31.8953,31.9331,335524.0
2019-03-21 10:40:00,42.19,42.23,42.15,42.22,225445.0,31.9331,31.9634,31.9029,31.9558,225445.0
2019-03-21 10:50:00,42.22,42.28,42.2,42.27,284081.0,31.9558,32.0013,31.9407,31.9937,284081.0
2019-03-21 11:00:00,42.27,42.4,42.27,42.38,465719.0,31.9937,32.0921,31.9937,32.0769,465719.0
2019-03-21 11:10:00,42.38,42.47,42.35,42.45,401953.0,32.0769,32.1451,32.0542,32.1299,401953.0
2019-03-21 11:20:00,42.45,42.48,42.43,42.45,337149.0,32.1299,32.1526,32.1148,32.1299,337149.0
2019-03-21 11:30:00,42.45,42.5,42.42,42.45,259064.0,32.1299,32.1678,32.1072,32.1299,259064.0
2019-03-21 11:40:00,42.45,42.58,42.44,42.56,377709.0,32.1299,32.2283,32.1224,32.2132,377709.0
2019-03-21 11:50:00,42.55,42.64,42.54,42.62,291848.0,32.2056,32.2737,32.198,32.2586,291848.0
2019-03-21 12:00:00,42.63,42.63,42.54,42.54,365995.0,32.2662,32.2662,32.198,32.198,365995.0
2019-03-21 12:10:00,42.55,42.55,42.42,42.43,252152.0,32.2056,32.2056,32.1072,32.1148,252152.0
2019-03-21 12:20:00,42.44,42.46,42.39,42.42,303723.0,32.1224,32.1375,32.0845,32.1072,303723.0
2019-03-21 12:30:00,42.42,42.43,42.37,42.41,243552.0,32.1072,32.1148,32.0694,32.0997,243552.0
2019-03-21 12:40:00,42.41,42.44,42.34,42.37,281398.0,32.0997,32.1224,32.0467,32.0694,281398.0
2019-03-21 12:50:00,42.37,42.4,42.33,42.37,241003.0,32.0694,32.0921,32.0391,32.0694,241003.0
2019-03-21 13:00:00,42.37,42.48,42.37,42.46,193199.0,32.0694,32.1526,32.0694,32.1375,193199.0
2019-03-21 13:10:00,42.46,42.49,42.42,42.44,183206.0,32.1375,32.1602,32.1072,32.1224,183206.0
2019-03-21 13:20:00,42.44,42.48,42.41,42.47,207836.0,32.1224,32.1526,32.0997,32.1451,207836.0
2019-03-21 13:30:00,42.48,42.48,42.4,42.4,158829.0,32.1526,32.1526,32.0921,32.0921,158829.0
2019-03-21 13:40:00,42.41,42.44,42.35,42.4,207954.0,32.0997,32.1224,32.0542,32.0921,207954.0
2019-03-21 13:50:00,42.4,42.42,42.34,42.37,209646.0,32.0921,32.1072,32.0467,32.0694,209646.0
2019-03-21 14:00:00,42.38,42.43,42.36,42.4,251053.0,32.0769,32.1148,32.0618,32.0921,251053.0
2019-03-21 14:10:00,42.39,42.44,42.38,42.41,362949.0,32.0845,32.1224,32.0769,32.0997,362949.0
2019-03-21 14:20:00,42.4,42.43,42.37,42.43,572184.0,32.0921,32.1148,32.0694,32.1148,572184.0
2019-03-21 14:30:00,42.43,42.43,42.38,42.43,426911.0,32.1148,32.1148,32.0769,32.1148,426911.0
2019-03-21 14:40:00,42.43,42.48,42.42,42.46,399947.0,32.1148,32.1526,32.1072,32.1375,399947.0
2019-03-21 14:50:00,42.46,42.48,42.39,42.41,393434.0,32.1375,32.1526,32.0845,32.0997,393434.0
2019-03-21 15:00:00,42.41,42.48,42.37,42.43,385074.0,32.0997,32.1526,32.0694,32.1148,385074.0
2019-03-21 15:10:00,42.44,42.44,42.33,42.43,434012.0,32.1224,32.1224,32.0391,32.1148,434012.0
2019-03-21 15:20:00,42.44,42.48,42.41,42.46,426147.0,32.1224,32.1526,32.0997,32.1375,426147.0
2019-03-21 15:30:00,42.46,42.47,42.39,42.45,684218.0,32.1375,32.1451,32.0845,32.1299,684218.0
2019-03-21 15:40:00,42.45,42.54,42.38,42.39,917102.0,32.1299,32.198,32.0769,32.0845,917102.0
2019-03-21 15:50:00,42.39,42.48,42.3,42.36,2235785.0,32.0845,32.1526,32.0164,32.0618,2235785.0
2019-03-22 09:30:00,42.2,42.44,42.2,42.43,620998.0,31.9407,32.1224,31.9407,32.1148,620998.0
2019-03-22 09:40:00,42.43,42.62,42.32,42.34,396372.0,32.1148,32.2586,32.0315,32.0467,396372.0
2019-03-22 09:50:00,42.34,42.39,42.16,42.19,410149.0,32.0467,32.0845,31.9104,31.9331,410149.0
2019-03-22 10:00:00,42.19,42.31,42.18,42.28,435888.0,31.9331,32.024,31.9256,32.0013,435888.0
2019-03-22 10:10:00,42.28,42.31,42.21,42.29,306614.0,32.0013,32.024,31.9483,32.0088,306614.0
2019-03-22 10:20:00,42.29,42.34,42.19,42.2,252016.0,32.0088,32.0467,31.9331,31.9407,252016.0
2019-03-22 10:30:00,42.21,42.3,42.2,42.23,221706.0,31.9483,32.0164,31.9407,31.9634,221706.0
2019-03-22 10:40:00,42.23,42.25,42.13,42.13,276523.0,31.9634,31.9785,31.8877,31.8877,276523.0
2019-03-22 10:50:00,42.13,42.17,42.08,42.1,216756.0,31.8877,31.918,31.8499,31.865,216756.0
2019-03-22 11:00:00,42.1,42.17,42.07,42.15,469942.0,31.865,31.918,31.8423,31.9029,469942.0
2019-03-22 11:10:00,42.15,42.29,42.12,42.26,359631.0,31.9029,32.0088,31.8802,31.9861,359631.0
2019-03-22 11:20:00,42.26,42.26,42.14,42.16,291736.0,31.9861,31.9861,31.8953,31.9104,291736.0
2019-03-22 11:30:00,42.16,42.21,42.06,42.07,269916.0,31.9104,31.9483,31.8347,31.8423,269916.0
2019-03-22 11:40:00,42.07,42.11,41.99,42.1,885293.0,31.8423,31.8726,31.7818,31.865,885293.0
2019-03-22 11:50:00,42.09,42.1,42.03,42.05,487854.0,31.8574,31.865,31.812,31.8272,487854.0
2019-03-22 12:00:00,42.05,42.19,42.04,42.16,466086.0,31.8272,31.9331,31.8196,31.9104,466086.0
2019-03-22 12:10:00,42.16,42.17,42.09,42.1,244410.0,31.9104,31.918,31.8574,31.865,244410.0
2019-03-22 12:20:00,42.09,42.16,42.05,42.08,248513.0,31.8574,31.9104,31.8272,31.8499,248513.0
2019-03-22 12:30:00,42.08,42.13,42.05,42.08,213268.0,31.8499,31.8877,31.8272,31.8499,213268.0
2019-03-22 12:40:00,42.08,42.08,42.0,42.05,302855.0,31.8499,31.8499,31.7893,31.8272,302855.0
2019-03-22 12:50:00,42.06,42.13,42.03,42.12,293943.0,31.8347,31.8877,31.812,31.8802,293943.0
2019-03-22 13:00:00,42.11,42.16,42.09,42.11,221843.0,31.8726,31.9104,31.8574,31.8726,221843.0
2019-03-22 13:10:00,42.1,42.11,42.06,42.06,182488.0,31.865,31.8726,31.8347,31.8347,182488.0
2019-03-22 13:20:00,42.07,42.09,42.03,42.08,199090.0,31.8423,31.8574,31.812,31.8499,199090.0
2019-03-22 13:30:00,42.08,42.15,42.07,42.09,165500.0,31.8499,31.9029,31.8423,31.8574,165500.0
2019-03-22 13:40:00,42.1,42.11,42.06,42.06,209427.0,31.865,31.8726,31.8347,31.8347,209427.0
2019-03-22 13:50:00,42.07,42.1,42.01,42.04,232339.0,31.8423,31.865,31.7969,31.8196,232339.0
2019-03-22 14:00:00,42.03,42.14,42.03,42.11,378330.0,31.812,31.8953,31.812,31.8726,378330.0
2019-03-22 14:10:00,42.11,42.17,42.05,42.14,410707.0,31.8726,31.918,31.8272,31.8953,410707.0
2019-03-22 14:20:00,42.14,42.18,42.13,42.15,253035.0,31.8953,31.9256,31.8877,31.9029,253035.0
2019-03-22 14:30:00,42.15,42.18,42.09,42.16,255743.0,31.9029,31.9256,31.8574,31.9104,255743.0
2019-03-22 14:40:00,42.16,42.21,42.13,42.19,297509.0,31.9104,31.9483,31.8877,31.9331,297509.0
2019-03-22 14:50:00,42.19,42.25,42.18,42.19,332462.0,31.9331,31.9785,31.9256,31.9331,332462.0
2019-03-22 15:00:00,42.19,42.24,42.17,42.21,336649.0,31.9331,31.971,31.918,31.9483,336649.0
2019-03-22 15:10:00,42.21,42.22,42.12,42.16,258492.0,31.9483,31.9558,31.8802,31.9104,258492.0
2019-03-22 15:20:00,42.16,42.2,42.09,42.1,411973.0,31.9104,31.9407,31.8574,31.865,411973.0
2019-03-22 15:30:00,42.1,42.1,41.97,42.0,602095.0,31.865,31.865,31.7666,31.7893,602095.0
2019-03-22 15:40:00,42.0,42.03,41.92,42.03,1071032.0,31.7893,31.812,31.7288,31.812,1071032.0
2019-03-22 15:50:00,42.02,42.04,41.82,41.86,1686701.0,31.8045,31.8196,31.6531,31.6834,1686701.0
2019-03-25 09:30:00,41.81,42.03,41.81,41.99,549244.0,31.6455,31.812,31.6455,31.7818,549244.0
2019-03-25 09:40:00,41.99,42.01,41.79,41.87,411751.0,31.7818,31.7969,31.6304,31.6909,411751.0
2019-03-25 09:50:00,41.86,41.9,41.67,41.7,316077.0,31.6834,31.7136,31.5396,31.5623,316077.0
2019-03-25 10:00:00,41.71,41.88,41.7,41.82,516250.0,31.5698,31.6985,31.5623,31.6531,516250.0
2019-03-25 10:10:00,41.82,41.99,41.82,41.96,619861.0,31.6531,31.7818,31.6531,31.7591,619861.0
2019-03-25 10:20:00,41.95,42.05,41.94,42.03,559125.0,31.7515,31.8272,31.7439,31.812,559125.0
2019-03-25 10:30:00,42.02,42.06,41.88,41.89,370957.0,31.8045,31.8347,31.6985,31.7061,370957.0
2019-03-25 10:40:00,41.88,41.94,41.82,41.91,428143.0,31.6985,31.7439,31.6531,31.7212,428143.0
2019-03-25 10:50:00,41.91,42.01,41.9,42.0,515444.0,31.7212,31.7969,31.7136,31.7893,515444.0
2019-03-25 11:00:00,42.01,42.1,41.93,42.07,305410.0,31.7969,31.865,31.7363,31.8423,305410.0
2019-03-25 11:10:00,42.07,42.14,42.02,42.1,195479.0,31.8423,31.8953,31.8045,31.865,195479.0
2019-03-25 11:20:00,42.11,42.14,42.07,42.12,257734.0,31.8726,31.8953,31.8423,31.8802,257734.0
2019-03-25 11:30:00,42.12,42.15,42.08,42.13,348744.0,31.8802,31.9029,31.8499,31.8877,348744.0
2019-03-25 11:40:00,42.13,42.14,42.02,42.04,210782.0,31.8877,31.8953,31.8045,31.8196,210782.0
2019-03-25 11:50:00,42.03,42.11,41.99,41.99,227128.0,31.812,31.8726,31.7818,31.7818,227128.0
2019-03-25 12:00:00,42.0,42.04,41.97,42.01,201707.0,31.7893,31.8196,31.7666,31.7969,201707.0
2019-03-25 12:10:00,42.0,42.06,41.97,42.05,291472.0,31.7893,31.8347,31.7666,31.8272,291472.0
2019-03-25 12:20:00,42.05,42.08,42.0,42.02,227002.0,31.8272,31.8499,31.7893,31.8045,227002.0
2019-03-25 12:30:00,42.01,42.02,41.84,41.86,272436.0,31.7969,31.8045,31.6682,31.6834,272436.0
2019-03-25 12:40:00,41.85,41.87,41.81,41.85,304220.0,31.6758,31.6909,31.6455,31.6758,304220.0
2019-03-25 12:50:00,41.85,41.94,41.83,41.94,320983.0,31.6758,31.7439,31.6607,31.7439,320983.0
2019-03-25 13:00:00,41.94,41.97,41.9,41.95,227748.0,31.7439,31.7666,31.7136,31.7515,227748.0
2019-03-25 13:10:00,41.95,42.0,41.92,41.95,204868.0,31.7515,31.7893,31.7288,31.7515,204868.0
2019-03-25 13:20:00,41.95,41.96,41.86,41.89,185983.0,31.7515,31.7591,31.6834,31.7061,185983.0
2019-03-25 13:30:00,41.89,41.97,41.86,41.95,263091.0,31.7061,31.7666,31.6834,31.7515,263091.0
2019-03-25 13:40:00,41.95,41.96,41.86,41.9,193880.0,31.7515,31.7591,31.6834,31.7136,193880.0
2019-03-25 13:50:00,41.9,41.92,41.85,41.88,223582.0,31.7136,31.7288,31.6758,31.6985,223582.0
2019-03-25 14:00:00,41.88,41.95,41.86,41.89,263274.0,31.6985,31.7515,31.6834,31.7061,263274.0
2019-03-25 14:10:00,41.89,41.96,41.88,41.91,336883.0,31.7061,31.7591,31.6985,31.7212,336883.0
2019-03-25 14:20:00,41.91,41.93,41.85,41.91,262995.0,31.7212,31.7363,31.6758,31.7212,262995.0
2019-03-25 14:30:00,41.91,42.0,41.91,42.0,249590.0,31.7212,31.7893,31.7212,31.7893,249590.0
2019-03-25 14:40:00,42.0,42.0,41.93,41.94,394206.0,31.7893,31.7893,31.7363,31.7439,394206.0
2019-03-25 14:50:00,41.94,41.95,41.89,41.94,381785.0,31.7439,31.7515,31.7061,31.7439,381785.0
2019-03-25 15:00:00,41.94,41.96,41.89,41.93,343958.0,31.7439,31.7591,31.7061,31.7363,343958.0
2019-03-25 15:10:00,41.93,41.97,41.89,41.92,381120.0,31.7363,31.7666,31.7061,31.7288,381120.0
2019-03-25 15:20:00,41.91,41.97,41.91,41.92,329313.0,31.7212,31.7666,31.7212,31.7288,329313.0
2019-03-25 15:30:00,41.92,41.97,41.9,41.91,267082.0,31.7288,31.7666,31.7136,31.7212,267082.0
2019-03-25 15:40:00,41.91,41.99,41.89,41.9,546977.0,31.7212,31.7818,31.7061,31.7136,546977.0
2019-03-25 15:50:00,41.9,41.96,41.84,41.89,1642803.0,31.7136,31.7591,31.6682,31.7061,1642803.0
2019-03-26 09:30:00,42.2,42.3,42.13,42.27,482375.0,31.9407,32.0164,31.8877,31.9937,482375.0
2019-03-26 09:40:00,42.28,42.45,42.28,42.41,384156.0,32.0013,32.1299,32.0013,32.0997,384156.0
2019-03-26 09:50:00,42.41,42.46,42.33,42.33,502313.0,32.0997,32.1375,32.0391,32.0391,502313.0
2019-03-26 10:00:00,42.34,42.38,42.27,42.37,361992.0,32.0467,32.0769,31.9937,32.0694,361992.0
2019-03-26 10:10:00,42.37,42.48,42.36,42.48,292169.0,32.0694,32.1526,32.0618,32.1526,292169.0
2019-03-26 10:20:00,42.47,42.51,42.43,42.47,287371.0,32.1451,32.1753,32.1148,32.1451,287371.0
2019-03-26 10:30:00,42.48,42.5,42.41,42.46,362608.0,32.1526,32.1678,32.0997,32.1375,362608.0
2019-03-26 10:40:00,42.45,42.52,42.41,42.51,461025.0,32.1299,32.1829,32.0997,32.1753,461025.0
2019-03-26 10:50:00,42.5,42.54,42.47,42.5,298194.0,32.1678,32.198,32.1451,32.1678,298194.0
2019-03-26 11:00:00,42.5,42.52,42.45,42.48,391387.0,32.1678,32.1829,32.1299,32.1526,391387.0
2019-03-26 11:10:00,42.49,42.63,42.48,42.58,396386.0,32.1602,32.2662,32.1526,32.2283,396386.0
2019-03-26 11:20:00,42.59,42.7,42.56,42.66,418546.0,32.2359,32.3191,32.2132,32.2889,418546.0
2019-03-26 11:30:00,42.65,42.65,42.57,42.63,229794.0,32.2813,32.2813,32.2208,32.2662,229794.0
2019-03-26 11:40:00,42.63,42.66,42.56,42.6,310759.0,32.2662,32.2889,32.2132,32.2435,310759.0
2019-03-26 11:50:00,42.6,42.6,42.46,42.48,371308.0,32.2435,32.2435,32.1375,32.1526,371308.0
2019-03-26 12:00:00,42.48,42.53,42.46,42.48,255800.0,32.1526,32.1905,32.1375,32.1526,255800.0
2019-03-26 12:10:00,42.48,42.53,42.47,42.52,230735.0,32.1526,32.1905,32.1451,32.1829,230735.0
2019-03-26 12:20:00,42.51,42.54,42.41,42.41,342974.0,32.1753,32.198,32.0997,32.0997,342974.0
2019-03-26 12:30:00,42.41,42.5,42.39,42.47,424064.0,32.0997,32.1678,32.0845,32.1451,424064.0
2019-03-26 12:40:00,42.48,42.49,42.41,42.44,277569.0,32.1526,32.1602,32.0997,32.1224,277569.0
2019-03-26 12:50:00,42.44,42.5,42.43,42.5,297549.0,32.1224,32.1678,32.1148,32.1678,297549.0
2019-03-26 13:00:00,42.49,42.57,42.48,42.5,409291.0,32.1602,32.2208,32.1526,32.1678,409291.0
2019-03-26 13:10:00,42.51,42.55,42.48,42.55,198852.0,32.1753,32.2056,32.1526,32.2056,198852.0
2019-03-26 13:20:00,42.55,42.55,42.47,42.49,287400.0,32.2056,32.2056,32.1451,32.1602,287400.0
2019-03-26 13:30:00,42.48,42.5,42.44,42.47,364087.0,32.1526,32.1678,32.1224,32.1451,364087.0
2019-03-26 13:40:00,42.46,42.51,42.46,42.49,240242.0,32.1375,32.1753,32.1375,32.1602,240242.0
2019-03-26 13:50:00,42.49,42.5,42.41,42.44,290392.0,32.1602,32.1678,32.0997,32.1224,290392.0
2019-03-26 14:00:00,42.44,42.52,42.44,42.48,255168.0,32.1224,32.1829,32.1224,32.1526,255168.0
2019-03-26 14:10:00,42.48,42.49,42.44,42.48,288402.0,32.1526,32.1602,32.1224,32.1526,288402.0
2019-03-26 14:20:00,42.48,42.49,42.41,42.41,274578.0,32.1526,32.1602,32.0997,32.0997,274578.0
2019-03-26 14:30:00,42.41,42.47,42.38,42.47,309959.0,32.0997,32.1451,32.0769,32.1451,309959.0
2019-03-26 14:40:00,42.47,42.5,42.46,42.46,238680.0,32.1451,32.1678,32.1375,32.1375,238680.0
2019-03-26 14:50:00,42.47,42.47,42.37,42.39,381521.0,32.1451,32.1451,32.0694,32.0845,381521.0
2019-03-26 15:00:00,42.39,42.46,42.39,42.43,324095.0,32.0845,32.1375,32.0845,32.1148,324095.0
2019-03-26 15:10:00,42.43,42.45,42.39,42.41,381419.0,32.1148,32.1299,32.0845,32.0997,381419.0
2019-03-26 15:20:00,42.41,42.42,42.34,42.36,435802.0,32.0997,32.1072,32.0467,32.0618,435802.0
2019-03-26 15:30:00,42.36,42.4,42.34,42.34,552794.0,32.0618,32.0921,32.0467,32.0467,552794.0
2019-03-26 15:40:00,42.34,42.39,42.31,42.34,751436.0,32.0467,32.0845,32.024,32.0467,751436.0
2019-03-26 15:50:00,42.33,42.46,42.33,42.41,2019178.0,32.0391,32.1375,32.0391,32.0997,2019178.0
2019-03-27 09:30:00,42.34,42.51,42.31,42.51,477047.0,32.0467,32.1753,32.024,32.1753,477047.0
2019-03-27 09:40:00,42.51,42.59,42.44,42.59,308591.0,32.1753,32.2359,32.1224,32.2359,308591.0
2019-03-27 09:50:00,42.58,42.64,42.53,42.55,303541.0,32.2283,32.2737,32.1905,32.2056,303541.0
2019-03-27 10:00:00,42.54,42.55,42.45,42.5,498324.0,32.198,32.2056,32.1299,32.1678,498324.0
2019-03-27 10:10:00,42.5,42.55,42.49,42.54,288440.0,32.1678,32.2056,32.1602,32.198,288440.0
2019-03-27 10:20:00,42.54,42.6,42.48,42.56,778327.0,32.198,32.2435,32.1526,32.2132,778327.0
2019-03-27 10:30:00,42.56,42.61,42.45,42.46,290961.0,32.2132,32.251,32.1299,32.1375,290961.0
2019-03-27 10:40:00,42.46,42.48,42.32,42.32,383526.0,32.1375,32.1526,32.0315,32.0315,383526.0
2019-03-27 10:50:00,42.32,42.36,42.25,42.26,287156.0,32.0315,32.0618,31.9785,31.9861,287156.0
2019-03-27 11:00:00,42.27,42.33,42.22,42.27,301392.0,31.9937,32.0391,31.9558,31.9937,301392.0
2019-03-27 11:10:00,42.27,42.29,42.11,42.14,317718.0,31.9937,32.0088,31.8726,31.8953,317718.0
2019-03-27 11:20:00,42.14,42.16,42.07,42.08,300451.0,31.8953,31.9104,31.8423,31.8499,300451.0
2019-03-27 11:30:00,42.08,42.12,42.0,42.02,390625.0,31.8499,31.8802,31.7893,31.8045,390625.0
2019-03-27 11:40:00,42.01,42.05,41.97,42.01,297770.0,31.7969,31.8272,31.7666,31.7969,297770.0
2019-03-27 11:50:00,42.01,42.05,41.92,42.03,421108.0,31.7969,31.8272,31.7288,31.812,421108.0
2019-03-27 12:00:00,42.03,42.1,41.97,42.04,237980.0,31.812,31.865,31.7666,31.8196,237980.0
2019-03-27 12:10:00,42.04,42.09,42.0,42.04,252916.0,31.8196,31.8574,31.7893,31.8196,252916.0
2019-03-27 12:20:00,42.04,42.12,42.01,42.05,226641.0,31.8196,31.8802,31.7969,31.8272,226641.0
2019-03-27 12:30:00,42.04,42.1,42.03,42.06,223499.0,31.8196,31.865,31.812,31.8347,223499.0
2019-03-27 12:40:00,42.05,42.1,42.03,42.06,197618.0,31.8272,31.865,31.812,31.8347,197618.0
2019-03-27 12:50:00,42.06,42.09,41.98,42.02,251482.0,31.8347,31.8574,31.7742,31.8045,251482.0
2019-03-27 13:00:00,42.02,42.04,41.97,41.98,212202.0,31.8045,31.8196,31.7666,31.7742,212202.0
2019-03-27 13:10:00,41.97,42.11,41.95,42.08,223534.0,31.7666,31.8726,31.7515,31.8499,223534.0
2019-03-27 13:20:00,42.08,42.1,42.05,42.07,234366.0,31.8499,31.865,31.8272,31.8423,234366.0
2019-03-27 13:30:00,42.07,42.1,42.04,42.07,194048.0,31.8423,31.865,31.8196,31.8423,194048.0
2019-03-27 13:40:00,42.07,42.11,42.02,42.02,262839.0,31.8423,31.8726,31.8045,31.8045,262839.0
2019-03-27 13:50:00,42.03,42.06,41.99,42.0,216930.0,31.812,31.8347,31.7818,31.7893,216930.0
2019-03-27 14:00:00,42.0,42.02,41.93,42.0,415330.0,31.7893,31.8045,31.7363,31.7893,415330.0
2019-03-27 14:10:00,42.0,42.07,41.97,41.98,281121.0,31.7893,31.8423,31.7666,31.7742,281121.0
2019-03-27 14:20:00,41.99,42.02,41.95,42.02,199211.0,31.7818,31.8045,31.7515,31.8045,199211.0
2019-03-27 14:30:00,42.01,42.08,42.01,42.01,257430.0,31.7969,31.8499,31.7969,31.7969,257430.0
2019-03-27 14:40:00,42.02,42.08,42.01,42.07,158819.0,31.8045,31.8499,31.7969,31.8423,158819.0
2019-03-27 14:50:00,42.07,42.1,42.03,42.09,250718.0,31.8423,31.865,31.812,31.8574,250718.0
2019-03-27 15:00:00,42.09,42.11,42.03,42.07,472634.0,31.8574,31.8726,31.812,31.8423,472634.0
2019-03-27 15:10:00,42.07,42.1,42.03,42.07,200109.0,31.8423,31.865,31.812,31.8423,200109.0
2019-03-27 15:20:00,42.07,42.1,42.04,42.09,318151.0,31.8423,31.865,31.8196,31.8574,318151.0
2019-03-27 15:30:00,42.09,42.17,42.09,42.12,452230.0,31.8574,31.918,31.8574,31.8802,452230.0
2019-03-27 15:40:00,42.12,42.13,42.07,42.09,502648.0,31.8802,31.8877,31.8423,31.8574,502648.0
2019-03-27 15:50:00,42.08,42.09,41.96,42.03,1455025.0,31.8499,31.8574,31.7591,31.812,1455025.0
2019-03-28 09:30:00,42.18,42.37,42.17,42.2,731697.0,31.9256,32.0694,31.918,31.9407,731697.0
2019-03-28 09:40:00,42.2,42.31,42.12,42.3,414169.0,31.9407,32.024,31.8802,32.0164,414169.0
2019-03-28 09:50:00,42.3,42.33,42.23,42.27,401235.0,32.0164,32.0391,31.9634,31.9937,401235.0
2019-03-28 10:00:00,42.27,42.34,42.24,42.33,412039.0,31.9937,32.0467,31.971,32.0391,412039.0
2019-03-28 10:10:00,42.33,42.36,42.26,42.27,253836.0,32.0391,32.0618,31.9861,31.9937,253836.0
2019-03-28 10:20:00,42.27,42.28,42.14,42.15,297115.0,31.9937,32.0013,31.8953,31.9029,297115.0
2019-03-28 10:30:00,42.16,42.17,42.12,42.13,365128.0,31.9104,31.918,31.8802,31.8877,365128.0
2019-03-28 10:40:00,42.12,42.16,42.09,42.11,224798.0,31.8802,31.9104,31.8574,31.8726,224798.0
2019-03-28 10:50:00,42.11,42.14,42.09,42.13,287084.0,31.8726,31.8953,31.8574,31.8877,287084.0
2019-03-28 11:00:00,42.13,42.14,42.06,42.14,404109.0,31.8877,31.8953,31.8347,31.8953,404109.0
2019-03-28 11:10:00,42.14,42.17,42.12,42.13,265950.0,31.8953,31.918,31.8802,31.8877,265950.0
2019-03-28 11:20:00,42.14,42.16,42.08,42.09,225773.0,31.8953,31.9104,31.8499,31.8574,225773.0
2019-03-28 11:30:00,42.09,42.17,42.08,42.15,221664.0,31.8574,31.918,31.8499,31.9029,221664.0
2019-03-28 11:40:00,42.15,42.18,42.1,42.18,273884.0,31.9029,31.9256,31.865,31.9256,273884.0
2019-03-28 11:50:00,42.18,42.19,42.1,42.16,256528.0,31.9256,31.9331,31.865,31.9104,256528.0
2019-03-28 12:00:00,42.16,42.24,42.14,42.2,229269.0,31.9104,31.971,31.8953,31.9407,229269.0
2019-03-28 12:10:00,42.2,42.2,42.14,42.18,268454.0,31.9407,31.9407,31.8953,31.9256,268454.0
2019-03-28 12:20:00,42.19,42.23,42.14,42.16,244805.0,31.9331,31.9634,31.8953,31.9104,244805.0
2019-03-28 12:30:00,42.16,42.24,42.14,42.23,165193.0,31.9104,31.971,31.8953,31.9634,165193.0
2019-03-28 12:40:00,42.23,42.26,42.2,42.23,194523.0,31.9634,31.9861,31.9407,31.9634,194523.0
2019-03-28 12:50:00,42.23,42.29,42.23,42.25,214737.0,31.9634,32.0088,31.9634,31.9785,214737.0
2019-03-28 13:00:00,42.25,42.32,42.24,42.27,157662.0,31.9785,32.0315,31.971,31.9937,157662.0
2019-03-28 13:10:00,42.27,42.3,42.25,42.26,143917.0,31.9937,32.0164,31.9785,31.9861,143917.0
2019-03-28 13:20:00,42.26,42.29,42.24,42.27,179855.0,31.9861,32.0088,31.971,31.9937,179855.0
2019-03-28 13:30:00,42.27,42.3,42.25,42.26,107450.0,31.9937,32.0164,31.9785,31.9861,107450.0
2019-03-28 13:40:00,42.26,42.27,42.21,42.23,155262.0,31.9861,31.9937,31.9483,31.9634,155262.0
2019-03-28 13:50:00,42.23,42.24,42.2,42.22,189301.0,31.9634,31.971,31.9407,31.9558,189301.0
2019-03-28 14:00:00,42.21,42.22,42.19,42.22,363421.0,31.9483,31.9558,31.9331,31.9558,363421.0
2019-03-28 14:10:00,42.22,42.27,42.21,42.22,368534.0,31.9558,31.9937,31.9483,31.9558,368534.0
2019-03-28 14:20:00,42.22,42.24,42.2,42.23,246739.0,31.9558,31.971,31.9407,31.9634,246739.0
2019-03-28 14:30:00,42.22,42.23,42.21,42.21,214930.0,31.9558,31.9634,31.9483,31.9483,214930.0
2019-03-28 14:40:00,42.22,42.25,42.21,42.21,196246.0,31.9558,31.9785,31.9483,31.9483,196246.0
2019-03-28 14:50:00,42.21,42.23,42.18,42.19,318789.0,31.9483,31.9634,31.9256,31.9331,318789.0
2019-03-28 15:00:00,42.19,42.24,42.17,42.23,362946.0,31.9331,31.971,31.918,31.9634,362946.0
2019-03-28 15:10:00,42.23,42.3,42.23,42.23,234213.0,31.9634,32.0164,31.9634,31.9634,234213.0
2019-03-28 15:20:00,42.24,42.24,42.16,42.17,262359.0,31.971,31.971,31.9104,31.918,262359.0
2019-03-28 15:30:00,42.18,42.25,42.16,42.22,378794.0,31.9256,31.9785,31.9104,31.9558,378794.0
2019-03-28 15:40:00,42.21,42.29,42.19,42.27,845625.0,31.9483,32.0088,31.9331,31.9937,845625.0
2019-03-28 15:50:00,42.27,42.32,42.24,42.29,1777575.0,31.9937,32.0315,31.971,32.0088,1777575.0
2019-03-29 09:30:00,42.4,42.49,42.3,42.46,512676.0,32.0921,32.1602,32.0164,32.1375,512676.0
2019-03-29 09:40:00,42.46,42.5,42.32,42.33,502223.0,32.1375,32.1678,32.0315,32.0391,502223.0
2019-03-29 09:50:00,42.33,42.47,42.33,42.46,380047.0,32.0391,32.1451,32.0391,32.1375,380047.0
2019-03-29 10:00:00,42.46,42.46,42.39,42.46,277311.0,32.1375,32.1375,32.0845,32.1375,277311.0
2019-03-29 10:10:00,42.46,42.47,42.37,42.38,354730.0,32.1375,32.1451,32.0694,32.0769,354730.0
2019-03-29 10:20:00,42.38,42.4,42.31,42.35,283017.0,32.0769,32.0921,32.024,32.0542,283017.0
2019-03-29 10:30:00,42.34,42.36,42.31,42.32,325050.0,32.0467,32.0618,32.024,32.0315,325050.0
2019-03-29 10:40:00,42.32,42.36,42.22,42.25,336186.0,32.0315,32.0618,31.9558,31.9785,336186.0
2019-03-29 10:50:00,42.25,42.26,42.19,42.24,395301.0,31.9785,31.9861,31.9331,31.971,395301.0
2019-03-29 11:00:00,42.24,42.31,42.23,42.25,369504.0,31.971,32.024,31.9634,31.9785,369504.0
2019-03-29 11:10:00,42.25,42.35,42.24,42.33,288700.0,31.9785,32.0542,31.971,32.0391,288700.0
2019-03-29 11:20:00,42.34,42.34,42.3,42.33,211019.0,32.0467,32.0467,32.0164,32.0391,211019.0
2019-03-29 11:30:00,42.34,42.35,42.31,42.33,252492.0,32.0467,32.0542,32.024,32.0391,252492.0
2019-03-29 11:40:00,42.34,42.34,42.3,42.32,187943.0,32.0467,32.0467,32.0164,32.0315,187943.0
2019-03-29 11:50:00,42.31,42.34,42.27,42.28,190088.0,32.024,32.0467,31.9937,32.0013,190088.0
2019-03-29 12:00:00,42.28,42.28,42.21,42.26,205171.0,32.0013,32.0013,31.9483,31.9861,205171.0
2019-03-29 12:10:00,42.26,42.29,42.25,42.28,207567.0,31.9861,32.0088,31.9785,32.0013,207567.0
2019-03-29 12:20:00,42.29,42.31,42.27,42.3,140103.0,32.0088,32.024,31.9937,32.0164,140103.0
2019-03-29 12:30:00,42.3,42.34,42.27,42.33,193982.0,32.0164,32.0467,31.9937,32.0391,193982.0
2019-03-29 12:40:00,42.33,42.34,42.31,42.33,202027.0,32.0391,32.0467,32.024,32.0391,202027.0
2019-03-29 12:50:00,42.33,42.34,42.28,42.33,228674.0,32.0391,32.0467,32.0013,32.0391,228674.0
2019-03-29 13:00:00,42.33,42.34,42.3,42.34,176715.0,32.0391,32.0467,32.0164,32.0467,176715.0
2019-03-29 13:10:00,42.34,42.34,42.29,42.32,258306.0,32.0467,32.0467,32.0088,32.0315,258306.0
2019-03-29 13:20:00,42.32,42.34,42.29,42.33,272317.0,32.0315,32.0467,32.0088,32.0391,272317.0
2019-03-29 13:30:00,42.33,42.34,42.31,42.34,219675.0,32.0391,32.0467,32.024,32.0467,219675.0
2019-03-29 13:40:00,42.34,42.43,42.33,42.43,231761.0,32.0467,32.1148,32.0391,32.1148,231761.0
2019-03-29 13:50:00,42.43,42.47,42.41,42.43,201619.0,32.1148,32.1451,32.0997,32.1148,201619.0
2019-03-29 14:00:00,42.43,42.47,42.43,42.44,300092.0,32.1148,32.1451,32.1148,32.1224,300092.0
2019-03-29 14:10:00,42.45,42.45,42.41,42.41,156713.0,32.1299,32.1299,32.0997,32.0997,156713.0
2019-03-29 14:20:00,42.41,42.45,42.41,42.44,174623.0,32.0997,32.1299,32.0997,32.1224,174623.0
2019-03-29 14:30:00,42.44,42.46,42.43,42.46,255924.0,32.1224,32.1375,32.1148,32.1375,255924.0
2019-03-29 14:40:00,42.46,42.47,42.41,42.46,284672.0,32.1375,32.1451,32.0997,32.1375,284672.0
2019-03-29 14:50:00,42.47,42.55,42.45,42.54,354446.0,32.1451,32.2056,32.1299,32.198,354446.0
2019-03-29 15:00:00,42.54,42.58,42.48,42.49,322028.0,32.198,32.2283,32.1526,32.1602,322028.0
2019-03-29 15:10:00,42.5,42.5,42.34,42.34,430656.0,32.1678,32.1678,32.0467,32.0467,430656.0
2019-03-29 15:20:00,42.34,42.41,42.33,42.4,438926.0,32.0467,32.0997,32.0391,32.0921,438926.0
2019-03-29 15:30:00,42.41,42.45,42.37,42.4,507468.0,32.0997,32.1299,32.0694,32.0921,507468.0
2019-03-29 15:40:00,42.41,42.49,42.4,42.41,729182.0,32.0997,32.1602,32.0921,32.0997,729182.0
2019-03-29 15:50:00,42.41,42.5,42.35,42.47,1799187.0,32.0997,32.1678,32.0542,32.1451,1799187.0
2019-04-01 09:30:00,42.58,42.76,42.55,42.75,1021775.0,32.2283,32.3646,32.2056,32.357,1021775.0
2019-04-01 09:40:00,42.76,42.89,42.74,42.88,433678.0,32.3646,32.463,32.3494,32.4554,433678.0
2019-04-01 09:50:00,42.89,42.93,42.8,42.81,488017.0,32.463,32.4932,32.3948,32.4024,488017.0
2019-04-01 10:00:00,42.82,42.89,42.75,42.78,412322.0,32.41,32.463,32.357,32.3797,412322.0
2019-04-01 10:10:00,42.78,42.9,42.77,42.88,299870.0,32.3797,32.4705,32.3721,32.4554,299870.0
2019-04-01 10:20:00,42.88,42.9,42.81,42.82,333334.0,32.4554,32.4705,32.4024,32.41,333334.0
2019-04-01 10:30:00,42.83,42.88,42.8,42.82,426265.0,32.4175,32.4554,32.3948,32.41,426265.0
2019-04-01 10:40:00,42.83,42.83,42.75,42.8,354989.0,32.4175,32.4175,32.357,32.3948,354989.0
2019-04-01 10:50:00,42.8,42.82,42.7,42.71,410099.0,32.3948,32.41,32.3191,32.3267,410099.0
2019-04-01 11:00:00,42.72,42.8,42.7,42.77,418881.0,32.3343,32.3948,32.3191,32.3721,418881.0
2019-04-01 11:10:00,42.78,42.83,42.73,42.82,330163.0,32.3797,32.4175,32.3419,32.41,330163.0
2019-04-01 11:20:00,42.82,42.85,42.8,42.8,313887.0,32.41,32.4327,32.3948,32.3948,313887.0
2019-04-01 11:30:00,42.8,42.81,42.74,42.74,338135.0,32.3948,32.4024,32.3494,32.3494,338135.0
2019-04-01 11:40:00,42.74,42.78,42.71,42.76,276163.0,32.3494,32.3797,32.3267,32.3646,276163.0
2019-04-01 11:50:00,42.75,42.77,42.73,42.74,265461.0,32.357,32.3721,32.3419,32.3494,265461.0
2019-04-01 12:00:00,42.74,42.83,42.73,42.83,247770.0,32.3494,32.4175,32.3419,32.4175,247770.0
2019-04-01 12:10:00,42.83,42.87,42.82,42.86,226671.0,32.4175,32.4478,32.41,32.4403,226671.0
2019-04-01 12:20:00,42.86,42.9,42.84,42.88,179188.0,32.4403,32.4705,32.4251,32.4554,179188.0
2019-04-01 12:30:00,42.88,42.89,42.81,42.82,253983.0,32.4554,32.463,32.4024,32.41,253983.0
2019-04-01 12:40:00,42.82,42.83,42.78,42.8,201121.0,32.41,32.4175,32.3797,32.3948,201121.0
2019-04-01 12:50:00,42.8,42.84,42.75,42.83,294935.0,32.3948,32.4251,32.357,32.4175,294935.0
2019-04-01 13:00:00,42.84,42.85,42.79,42.82,144561.0,32.4251,32.4327,32.3873,32.41,144561.0
2019-04-01 13:10:00,42.82,42.84,42.79,42.8,195608.0,32.41,32.4251,32.3873,32.3948,195608.0
2019-04-01 13:20:00,42.8,42.83,42.78,42.82,187069.0,32.3948,32.4175,32.3797,32.41,187069.0
2019-04-01 13:30:00,42.82,42.85,42.79,42.84,142366.0,32.41,32.4327,32.3873,32.4251,142366.0
2019-04-01 13:40:00,42.83,42.84,42.77,42.78,302877.0,32.4175,32.4251,32.3721,32.3797,302877.0
2019-04-01 13:50:00,42.79,42.88,42.78,42.88,265606.0,32.3873,32.4554,32.3797,32.4554,265606.0
2019-04-01 14:00:00,42.88,42.91,42.86,42.89,317762.0,32.4554,32.4781,32.4403,32.463,317762.0
2019-04-01 14:10:00,42.89,42.92,42.88,42.89,307556.0,32.463,32.4857,32.4554,32.463,307556.0
2019-04-01 14:20:00,42.89,42.91,42.85,42.87,521681.0,32.463,32.4781,32.4327,32.4478,521681.0
2019-04-01 14:30:00,42.87,42.92,42.86,42.87,349016.0,32.4478,32.4857,32.4403,32.4478,349016.0
2019-04-01 14:40:00,42.88,42.91,42.87,42.9,275451.0,32.4554,32.4781,32.4478,32.4705,275451.0
2019-04-01 14:50:00,42.89,42.92,42.88,42.88,308668.0,32.463,32.4857,32.4554,32.4554,308668.0
2019-04-01 15:00:00,42.88,42.9,42.85,42.9,358244.0,32.4554,32.4705,32.4327,32.4705,358244.0
2019-04-01 15:10:00,42.89,42.93,42.87,42.93,341948.0,32.463,32.4932,32.4478,32.4932,341948.0
2019-04-01 15:20:00,42.93,42.94,42.89,42.91,456630.0,32.4932,32.5008,32.463,32.4781,456630.0
2019-04-01 15:30:00,42.91,42.91,42.86,42.87,557289.0,32.4781,32.4781,32.4403,32.4478,557289.0
2019-04-01 15:40:00,42.86,42.91,42.84,42.9,987582.0,32.4403,32.4781,32.4251,32.4705,987582.0
2019-04-01 15:50:00,42.9,42.92,42.81,42.84,1645540.0,32.4705,32.4857,32.4024,32.4251,1645540.0
2019-04-02 09:30:00,42.95,43.15,42.85,43.14,968040.0,32.5084,32.6597,32.4327,32.6522,968040.0
2019-04-02 09:40:00,43.13,43.18,43.07,43.13,517958.0,32.6446,32.6825,32.5992,32.6446,517958.0
2019-04-02 09:50:00,43.13,43.15,43.06,43.14,410916.0,32.6446,32.6597,32.5916,32.6522,410916.0
2019-04-02 10:00:00,43.14,43.14,42.81,42.84,491239.0,32.6522,32.6522,32.4024,32.4251,491239.0
2019-04-02 10:10:00,42.84,42.85,42.74,42.79,318170.0,32.4251,32.4327,32.3494,32.3873,318170.0
2019-04-02 10:20:00,42.79,42.86,42.76,42.86,303824.0,32.3873,32.4403,32.3646,32.4403,303824.0
2019-04-02 10:30:00,42.86,42.92,42.83,42.89,281894.0,32.4403,32.4857,32.4175,32.463,281894.0
2019-04-02 10:40:00,42.89,42.92,42.84,42.89,342128.0,32.463,32.4857,32.4251,32.463,342128.0
2019-04-02 10:50:00,42.89,42.95,42.88,42.92,372361.0,32.463,32.5084,32.4554,32.4857,372361.0
2019-04-02 11:00:00,42.92,42.98,42.92,42.96,430809.0,32.4857,32.5311,32.4857,32.5159,430809.0
2019-04-02 11:10:00,42.96,43.01,42.94,42.99,469027.0,32.5159,32.5538,32.5008,32.5386,469027.0
2019-04-02 11:20:00,42.99,43.06,42.97,43.06,402514.0,32.5386,32.5916,32.5235,32.5916,402514.0
2019-04-02 11:30:00,43.06,43.06,42.97,42.97,367059.0,32.5916,32.5916,32.5235,32.5235,367059.0
2019-04-02 11:40:00,42.98,43.04,42.97,43.03,279093.0,32.5311,32.5765,32.5235,32.5689,279093.0
2019-04-02 11:50:00,43.04,43.05,42.99,43.02,202333.0,32.5765,32.5841,32.5386,32.5614,202333.0
2019-04-02 12:00:00,43.02,43.07,43.01,43.05,167566.0,32.5614,32.5992,32.5538,32.5841,167566.0
2019-04-02 12:10:00,43.05,43.07,43.02,43.04,178572.0,32.5841,32.5992,32.5614,32.5765,178572.0
2019-04-02 12:20:00,43.05,43.08,43.01,43.08,237464.0,32.5841,32.6068,32.5538,32.6068,237464.0
2019-04-02 12:30:00,43.08,43.12,43.06,43.07,205969.0,32.6068,32.637,32.5916,32.5992,205969.0
2019-04-02 12:40:00,43.07,43.09,43.06,43.09,165861.0,32.5992,32.6143,32.5916,32.6143,165861.0
2019-04-02 12:50:00,43.09,43.12,43.08,43.1,228503.0,32.6143,32.637,32.6068,32.6219,228503.0
2019-04-02 13:00:00,43.1,43.11,43.07,43.09,220294.0,32.6219,32.6295,32.5992,32.6143,220294.0
2019-04-02 13:10:00,43.09,43.1,43.06,43.07,145700.0,32.6143,32.6219,32.5916,32.5992,145700.0
2019-04-02 13:20:00,43.08,43.11,43.06,43.09,133396.0,32.6068,32.6295,32.5916,32.6143,133396.0
2019-04-02 13:30:00,43.09,43.1,43.05,43.09,156645.0,32.6143,32.6219,32.5841,32.6143,156645.0
2019-04-02 13:40:00,43.09,43.1,43.04,43.04,279317.0,32.6143,32.6219,32.5765,32.5765,279317.0
2019-04-02 13:50:00,43.05,43.06,43.0,43.01,244796.0,32.5841,32.5916,32.5462,32.5538,244796.0
2019-04-02 14:00:00,43.02,43.02,42.96,43.01,339727.0,32.5614,32.5614,32.5159,32.5538,339727.0
2019-04-02 14:10:00,43.0,43.03,42.99,43.0,216456.0,32.5462,32.5689,32.5386,32.5462,216456.0
2019-04-02 14:20:00,43.0,43.08,42.99,43.08,366196.0,32.5462,32.6068,32.5386,32.6068,366196.0
2019-04-02 14:30:00,43.08,43.1,43.04,43.07,287060.0,32.6068,32.6219,32.5765,32.5992,287060.0
2019-04-02 14:40:00,43.07,43.07,43.03,43.04,172482.0,32.5992,32.5992,32.5689,32.5765,172482.0
2019-04-02 14:50:00,43.05,43.1,43.04,43.08,260769.0,32.5841,32.6219,32.5765,32.6068,260769.0
2019-04-02 15:00:00,43.08,43.11,43.04,43.05,291577.0,32.6068,32.6295,32.5765,32.5841,291577.0
2019-04-02 15:10:00,43.05,43.09,43.04,43.06,258255.0,32.5841,32.6143,32.5765,32.5916,258255.0
2019-04-02 15:20:00,43.07,43.07,43.02,43.03,218527.0,32.5992,32.5992,32.5614,32.5689,218527.0
2019-04-02 15:30:00,43.03,43.03,42.96,42.98,507250.0,32.5689,32.5689,32.5159,32.5311,507250.0
2019-04-02 15:40:00,42.99,42.99,42.93,42.93,574722.0,32.5386,32.5386,32.4932,32.4932,574722.0
2019-04-02 15:50:00,42.93,42.96,42.89,42.91,1335294.0,32.4932,32.5159,32.463,32.4781,1335294.0
2019-04-03 09:30:00,42.99,43.03,42.78,42.8,609497.0,32.5386,32.5689,32.3797,32.3948,609497.0
2019-04-03 09:40:00,42.81,42.82,42.6,42.61,527762.0,32.4024,32.41,32.2435,32.251,527762.0
2019-04-03 09:50:00,42.61,42.7,42.55,42.69,592964.0,32.251,32.3191,32.2056,32.3116,592964.0
2019-04-03 10:00:00,42.69,42.82,42.63,42.75,371428.0,32.3116,32.41,32.2662,32.357,371428.0
2019-04-03 10:10:00,42.75,42.89,42.74,42.87,520941.0,32.357,32.463,32.3494,32.4478,520941.0
2019-04-03 10:20:00,42.88,42.95,42.85,42.95,356665.0,32.4554,32.5084,32.4327,32.5084,356665.0
2019-04-03 10:30:00,42.94,43.0,42.92,42.97,673480.0,32.5008,32.5462,32.4857,32.5235,673480.0
2019-04-03 10:40:00,42.97,43.02,42.96,43.0,625670.0,32.5235,32.5614,32.5159,32.5462,625670.0
2019-04-03 10:50:00,43.0,43.01,42.88,42.96,349219.0,32.5462,32.5538,32.4554,32.5159,349219.0
2019-04-03 11:00:00,42.96,43.05,42.95,43.02,313401.0,32.5159,32.5841,32.5084,32.5614,313401.0
2019-04-03 11:10:00,43.02,43.04,42.98,43.04,318120.0,32.5614,32.5765,32.5311,32.5765,318120.0
2019-04-03 11:20:00,43.03,43.07,43.0,43.02,256642.0,32.5689,32.5992,32.5462,32.5614,256642.0
2019-04-03 11:30:00,43.02,43.05,42.97,43.05,271216.0,32.5614,32.5841,32.5235,32.5841,271216.0
2019-04-03 11:40:00,43.05,43.07,43.03,43.04,183187.0,32.5841,32.5992,32.5689,32.5765,183187.0
2019-04-03 11:50:00,43.04,43.04,42.95,42.98,280155.0,32.5765,32.5765,32.5084,32.5311,280155.0
2019-04-03 12:00:00,42.97,43.01,42.93,43.0,194395.0,32.5235,32.5538,32.4932,32.5462,194395.0
2019-04-03 12:10:00,43.0,43.01,42.94,42.95,173028.0,32.5462,32.5538,32.5008,32.5084,173028.0
2019-04-03 12:20:00,42.95,42.98,42.93,42.97,185286.0,32.5084,32.5311,32.4932,32.5235,185286.0
2019-04-03 12:30:00,42.96,43.0,42.96,43.0,213268.0,32.5159,32.5462,32.5159,32.5462,213268.0
2019-04-03 12:40:00,42.99,43.03,42.97,42.98,149515.0,32.5386,32.5689,32.5235,32.5311,149515.0
2019-04-03 12:50:00,42.98,42.99,42.96,42.98,376844.0,32.5311,32.5386,32.5159,32.5311,376844.0
2019-04-03 13:00:00,42.98,43.04,42.97,42.99,237150.0,32.5311,32.5765,32.5235,32.5386,237150.0
2019-04-03 13:10:00,42.99,42.99,42.9,42.92,144884.0,32.5386,32.5386,32.4705,32.4857,144884.0
2019-04-03 13:20:00,42.92,42.95,42.9,42.93,145271.0,32.4857,32.5084,32.4705,32.4932,145271.0
2019-04-03 13:30:00,42.93,42.93,42.88,42.89,111564.0,32.4932,32.4932,32.4554,32.463,111564.0
2019-04-03 13:40:00,42.88,42.89,42.81,42.82,186344.0,32.4554,32.463,32.4024,32.41,186344.0
2019-04-03 13:50:00,42.83,42.83,42.75,42.77,158331.0,32.4175,32.4175,32.357,32.3721,158331.0
2019-04-03 14:00:00,42.77,42.79,42.75,42.77,223589.0,32.3721,32.3873,32.357,32.3721,223589.0
2019-04-03 14:10:00,42.77,42.78,42.69,42.72,287007.0,32.3721,32.3797,32.3116,32.3343,287007.0
2019-04-03 14:20:00,42.72,42.78,42.71,42.77,194190.0,32.3343,32.3797,32.3267,32.3721,194190.0
2019-04-03 14:30:00,42.78,42.78,42.68,42.69,279766.0,32.3797,32.3797,32.304,32.3116,279766.0
2019-04-03 14:40:00,42.69,42.75,42.66,42.73,233558.0,32.3116,32.357,32.2889,32.3419,233558.0
2019-04-03 14:50:00,42.73,42.77,42.72,42.73,144666.0,32.3419,32.3721,32.3343,32.3419,144666.0
2019-04-03 15:00:00,42.72,42.77,42.7,42.71,231035.0,32.3343,32.3721,32.3191,32.3267,231035.0
2019-04-03 15:10:00,42.7,42.7,42.64,42.68,289097.0,32.3191,32.3191,32.2737,32.304,289097.0
2019-04-03 15:20:00,42.67,42.77,42.66,42.76,301400.0,32.2964,32.3721,32.2889,32.3646,301400.0
2019-04-03 15:30:00,42.75,42.8,42.73,42.79,341037.0,32.357,32.3948,32.3419,32.3873,341037.0
2019-04-03 15:40:00,42.79,42.87,42.78,42.86,432968.0,32.3873,32.4478,32.3797,32.4403,432968.0
2019-04-03 15:50:00,42.87,42.89,42.82,42.83,892436.0,32.4478,32.463,32.41,32.4175,892436.0
2019-04-04 09:30:00,42.79,42.89,42.72,42.86,419970.0,32.3873,32.463,32.3343,32.4403,419970.0
2019-04-04 09:40:00,42.86,42.9,42.78,42.86,243557.0,32.4403,32.4705,32.3797,32.4403,243557.0
2019-04-04 09:50:00,42.86,42.91,42.81,42.86,263210.0,32.4403,32.4781,32.4024,32.4403,263210.0
2019-04-04 10:00:00,42.86,42.87,42.71,42.73,248429.0,32.4403,32.4478,32.3267,32.3419,248429.0
2019-04-04 10:10:00,42.73,42.84,42.72,42.78,358028.0,32.3419,32.4251,32.3343,32.3797,358028.0
2019-04-04 10:20:00,42.79,42.85,42.74,42.78,238148.0,32.3873,32.4327,32.3494,32.3797,238148.0
2019-04-04 10:30:00,42.79,42.82,42.73,42.76,355112.0,32.3873,32.41,32.3419,32.3646,355112.0
2019-04-04 10:40:00,42.75,42.76,42.6,42.64,319498.0,32.357,32.3646,32.2435,32.2737,319498.0
2019-04-04 10:50:00,42.64,42.67,42.6,42.6,221606.0,32.2737,32.2964,32.2435,32.2435,221606.0
2019-04-04 11:00:00,42.61,42.65,42.53,42.62,381960.0,32.251,32.2813,32.1905,32.2586,381960.0
2019-04-04 11:10:00,42.62,42.63,42.57,42.59,226317.0,32.2586,32.2662,32.2208,32.2359,226317.0
2019-04-04 11:20:00,42.59,42.65,42.55,42.65,237378.0,32.2359,32.2813,32.2056,32.2813,237378.0
2019-04-04 11:30:00,42.65,42.67,42.58,42.62,232651.0,32.2813,32.2964,32.2283,32.2586,232651.0
2019-04-04 11:40:00,42.62,42.65,42.6,42.62,201469.0,32.2586,32.2813,32.2435,32.2586,201469.0
2019-04-04 11:50:00,42.62,42.66,42.59,42.59,174964.0,32.2586,32.2889,32.2359,32.2359,174964.0
2019-04-04 12:00:00,42.59,42.63,42.58,42.59,144480.0,32.2359,32.2662,32.2283,32.2359,144480.0
2019-04-04 12:10:00,42.58,42.6,42.51,42.54,202058.0,32.2283,32.2435,32.1753,32.198,202058.0
2019-04-04 12:20:00,42.53,42.61,42.53,42.59,180645.0,32.1905,32.251,32.1905,32.2359,180645.0
2019-04-04 12:30:00,42.59,42.61,42.53,42.53,128633.0,32.2359,32.251,32.1905,32.1905,128633.0
2019-04-04 12:40:00,42.54,42.58,42.5,42.57,152822.0,32.198,32.2283,32.1678,32.2208,152822.0
2019-04-04 12:50:00,42.57,42.6,42.56,42.58,127195.0,32.2208,32.2435,32.2132,32.2283,127195.0
2019-04-04 13:00:00,42.58,42.63,42.57,42.62,157776.0,32.2283,32.2662,32.2208,32.2586,157776.0
2019-04-04 13:10:00,42.62,42.63,42.59,42.63,130775.0,32.2586,32.2662,32.2359,32.2662,130775.0
2019-04-04 13:20:00,42.63,42.65,42.61,42.64,219283.0,32.2662,32.2813,32.251,32.2737,219283.0
2019-04-04 13:30:00,42.64,42.65,42.59,42.61,177721.0,32.2737,32.2813,32.2359,32.251,177721.0
2019-04-04 13:40:00,42.61,42.65,42.6,42.65,121188.0,32.251,32.2813,32.2435,32.2813,121188.0
2019-04-04 13:50:00,42.65,42.69,42.64,42.64,218059.0,32.2813,32.3116,32.2737,32.2737,218059.0
2019-04-04 14:00:00,42.64,42.65,42.61,42.63,108991.0,32.2737,32.2813,32.251,32.2662,108991.0
2019-04-04 14:10:00,42.64,42.68,42.62,42.63,174547.0,32.2737,32.304,32.2586,32.2662,174547.0
2019-04-04 14:20:00,42.63,42.63,42.61,42.62,111922.0,32.2662,32.2662,32.251,32.2586,111922.0
2019-04-04 14:30:00,42.61,42.61,42.59,42.61,137259.0,32.251,32.251,32.2359,32.251,137259.0
2019-04-04 14:40:00,42.61,42.65,42.6,42.65,182109.0,32.251,32.2813,32.2435,32.2813,182109.0
2019-04-04 14:50:00,42.65,42.69,42.64,42.69,249771.0,32.2813,32.3116,32.2737,32.3116,249771.0
2019-04-04 15:00:00,42.69,42.7,42.65,42.67,214536.0,32.3116,32.3191,32.2813,32.2964,214536.0
2019-04-04 15:10:00,42.66,42.72,42.66,42.7,231001.0,32.2889,32.3343,32.2889,32.3191,231001.0
2019-04-04 15:20:00,42.7,42.72,42.69,42.72,209890.0,32.3191,32.3343,32.3116,32.3343,209890.0
2019-04-04 15:30:00,42.72,42.85,42.71,42.8,485257.0,32.3343,32.4327,32.3267,32.3948,485257.0
2019-04-04 15:40:00,42.8,42.81,42.73,42.76,631762.0,32.3948,32.4024,32.3419,32.3646,631762.0
2019-04-04 15:50:00,42.76,42.78,42.71,42.75,1233233.0,32.3646,32.3797,32.3267,32.357,1233233.0
2019-04-05 09:30:00,42.98,43.08,42.89,43.08,829589.0,32.5311,32.6068,32.463,32.6068,829589.0
2019-04-05 09:40:00,43.08,43.14,43.05,43.11,313679.0,32.6068,32.6522,32.5841,32.6295,313679.0
2019-04-05 09:50:00,43.12,43.19,43.09,43.11,333569.0,32.637,32.69,32.6143,32.6295,333569.0
2019-04-05 10:00:00,43.11,43.11,43.0,43.08,447867.0,32.6295,32.6295,32.5462,32.6068,447867.0
2019-04-05 10:10:00,43.08,43.15,43.07,43.11,192247.0,32.6068,32.6597,32.5992,32.6295,192247.0
2019-04-05 10:20:00,43.11,43.2,43.1,43.2,240096.0,32.6295,32.6976,32.6219,32.6976,240096.0
2019-04-05 10:30:00,43.2,43.27,43.18,43.24,349609.0,32.6976,32.7506,32.6825,32.7279,349609.0
2019-04-05 10:40:00,43.25,43.28,43.21,43.27,248622.0,32.7354,32.7581,32.7052,32.7506,248622.0
2019-04-05 10:50:00,43.27,43.28,43.18,43.19,370483.0,32.7506,32.7581,32.6825,32.69,370483.0
2019-04-05 11:00:00,43.2,43.24,43.18,43.19,197843.0,32.6976,32.7279,32.6825,32.69,197843.0
2019-04-05 11:10:00,43.19,43.26,43.18,43.22,217631.0,32.69,32.743,32.6825,32.7127,217631.0
2019-04-05 11:20:00,43.23,43.25,43.17,43.19,202458.0,32.7203,32.7354,32.6749,32.69,202458.0
2019-04-05 11:30:00,43.2,43.24,43.18,43.22,288298.0,32.6976,32.7279,32.6825,32.7127,288298.0
2019-04-05 11:40:00,43.22,43.25,43.18,43.19,201408.0,32.7127,32.7354,32.6825,32.69,201408.0
2019-04-05 11:50:00,43.19,43.23,43.19,43.2,167517.0,32.69,32.7203,32.69,32.6976,167517.0
2019-04-05 12:00:00,43.2,43.2,43.14,43.2,250309.0,32.6976,32.6976,32.6522,32.6976,250309.0
2019-04-05 12:10:00,43.2,43.2,43.17,43.18,205326.0,32.6976,32.6976,32.6749,32.6825,205326.0
2019-04-05 12:20:00,43.18,43.19,43.12,43.14,420003.0,32.6825,32.69,32.637,32.6522,420003.0
2019-04-05 12:30:00,43.14,43.16,43.08,43.09,445422.0,32.6522,32.6673,32.6068,32.6143,445422.0
2019-04-05 12:40:00,43.09,43.09,43.05,43.08,183337.0,32.6143,32.6143,32.5841,32.6068,183337.0
2019-04-05 12:50:00,43.08,43.12,43.06,43.12,124349.0,32.6068,32.637,32.5916,32.637,124349.0
2019-04-05 13:00:00,43.12,43.13,43.07,43.1,147709.0,32.637,32.6446,32.5992,32.6219,147709.0
2019-04-05 13:10:00,43.1,43.13,43.1,43.12,265975.0,32.6219,32.6446,32.6219,32.637,265975.0
2019-04-05 13:20:00,43.13,43.13,43.05,43.05,169379.0,32.6446,32.6446,32.5841,32.5841,169379.0
2019-04-05 13:30:00,43.05,43.06,43.02,43.04,144910.0,32.5841,32.5916,32.5614,32.5765,144910.0
2019-04-05 13:40:00,43.05,43.08,43.04,43.07,137337.0,32.5841,32.6068,32.5765,32.5992,137337.0
2019-04-05 13:50:00,43.07,43.09,43.05,43.09,111331.0,32.5992,32.6143,32.5841,32.6143,111331.0
2019-04-05 14:00:00,43.08,43.09,43.07,43.07,169469.0,32.6068,32.6143,32.5992,32.5992,169469.0
2019-04-05 14:10:00,43.07,43.08,42.97,42.97,199881.0,32.5992,32.6068,32.5235,32.5235,199881.0
2019-04-05 14:20:00,42.98,42.98,42.96,42.96,187632.0,32.5311,32.5311,32.5159,32.5159,187632.0
2019-04-05 14:30:00,42.97,43.0,42.93,43.0,177680.0,32.5235,32.5462,32.4932,32.5462,177680.0
2019-04-05 14:40:00,43.0,43.02,42.98,43.02,186834.0,32.5462,32.5614,32.5311,32.5614,186834.0
2019-04-05 14:50:00,43.02,43.04,42.99,43.02,226623.0,32.5614,32.5765,32.5386,32.5614,226623.0
2019-04-05 15:00:00,43.02,43.05,43.0,43.02,210224.0,32.5614,32.5841,32.5462,32.5614,210224.0
2019-04-05 15:10:00,43.02,43.06,43.01,43.06,251809.0,32.5614,32.5916,32.5538,32.5916,251809.0
2019-04-05 15:20:00,43.06,43.08,43.04,43.05,316652.0,32.5916,32.6068,32.5765,32.5841,316652.0
2019-04-05 15:30:00,43.05,43.08,43.04,43.07,301323.0,32.5841,32.6068,32.5765,32.5992,301323.0
2019-04-05 15:40:00,43.07,43.08,42.98,43.0,497462.0,32.5992,32.6068,32.5311,32.5462,497462.0
2019-04-05 15:50:00,43.0,43.0,42.95,42.99,1122195.0,32.5462,32.5462,32.5084,32.5386,1122195.0
2019-04-08 09:30:00,43.07,43.2,42.99,43.08,659277.0,32.5992,32.6976,32.5386,32.6068,659277.0
2019-04-08 09:40:00,43.09,43.14,42.91,42.96,234823.0,32.6143,32.6522,32.4781,32.5159,234823.0
2019-04-08 09:50:00,42.97,43.06,42.96,43.06,273387.0,32.5235,32.5916,32.5159,32.5916,273387.0
2019-04-08 10:00:00,43.06,43.07,42.98,43.0,227071.0,32.5916,32.5992,32.5311,32.5462,227071.0
2019-04-08 10:10:00,43.0,43.16,42.95,43.15,500648.0,32.5462,32.6673,32.5084,32.6597,500648.0
2019-04-08 10:20:00,43.15,43.19,43.08,43.18,317668.0,32.6597,32.69,32.6068,32.6825,317668.0
2019-04-08 10:30:00,43.18,43.28,43.16,43.2,461827.0,32.6825,32.7581,32.6673,32.6976,461827.0
2019-04-08 10:40:00,43.2,43.21,43.11,43.17,329612.0,32.6976,32.7052,32.6295,32.6749,329612.0
2019-04-08 10:50:00,43.17,43.21,43.12,43.15,510757.0,32.6749,32.7052,32.637,32.6597,510757.0
2019-04-08 11:00:00,43.15,43.21,43.11,43.16,306863.0,32.6597,32.7052,32.6295,32.6673,306863.0
2019-04-08 11:10:00,43.16,43.17,43.07,43.1,299472.0,32.6673,32.6749,32.5992,32.6219,299472.0
2019-04-08 11:20:00,43.1,43.17,43.1,43.13,270836.0,32.6219,32.6749,32.6219,32.6446,270836.0
2019-04-08 11:30:00,43.14,43.19,43.13,43.13,272824.0,32.6522,32.69,32.6446,32.6446,272824.0
2019-04-08 11:40:00,43.14,43.19,43.1,43.19,331709.0,32.6522,32.69,32.6219,32.69,331709.0
2019-04-08 11:50:00,43.18,43.25,43.18,43.2,210420.0,32.6825,32.7354,32.6825,32.6976,210420.0
2019-04-08 12:00:00,43.21,43.23,43.18,43.2,233292.0,32.7052,32.7203,32.6825,32.6976,233292.0
2019-04-08 12:10:00,43.19,43.2,43.16,43.16,119106.0,32.69,32.6976,32.6673,32.6673,119106.0
2019-04-08 12:20:00,43.16,43.17,43.11,43.16,165418.0,32.6673,32.6749,32.6295,32.6673,165418.0
2019-04-08 12:30:00,43.16,43.21,43.14,43.19,132524.0,32.6673,32.7052,32.6522,32.69,132524.0
2019-04-08 12:40:00,43.19,43.21,43.13,43.14,132745.0,32.69,32.7052,32.6446,32.6522,132745.0
2019-04-08 12:50:00,43.14,43.15,43.11,43.14,112126.0,32.6522,32.6597,32.6295,32.6522,112126.0
2019-04-08 13:00:00,43.14,43.17,43.1,43.14,135844.0,32.6522,32.6749,32.6219,32.6522,135844.0
2019-04-08 13:10:00,43.14,43.15,43.11,43.15,112440.0,32.6522,32.6597,32.6295,32.6597,112440.0
2019-04-08 13:20:00,43.14,43.15,43.12,43.14,113563.0,32.6522,32.6597,32.637,32.6522,113563.0
2019-04-08 13:30:00,43.14,43.14,43.1,43.12,198832.0,32.6522,32.6522,32.6219,32.637,198832.0
2019-04-08 13:40:00,43.12,43.12,43.09,43.11,130642.0,32.637,32.637,32.6143,32.6295,130642.0
2019-04-08 13:50:00,43.1,43.15,43.09,43.14,178213.0,32.6219,32.6597,32.6143,32.6522,178213.0
2019-04-08 14:00:00,43.14,43.16,43.09,43.13,290737.0,32.6522,32.6673,32.6143,32.6446,290737.0
2019-04-08 14:10:00,43.12,43.13,43.09,43.11,104731.0,32.637,32.6446,32.6143,32.6295,104731.0
2019-04-08 14:20:00,43.11,43.11,43.08,43.09,149701.0,32.6295,32.6295,32.6068,32.6143,149701.0
2019-04-08 14:30:00,43.09,43.14,43.09,43.14,100429.0,32.6143,32.6522,32.6143,32.6522,100429.0
2019-04-08 14:40:00,43.13,43.15,43.11,43.13,116050.0,32.6446,32.6597,32.6295,32.6446,116050.0
2019-04-08 14:50:00,43.13,43.15,43.12,43.14,122382.0,32.6446,32.6597,32.637,32.6522,122382.0
2019-04-08 15:00:00,43.13,43.15,43.1,43.12,157042.0,32.6446,32.6597,32.6219,32.637,157042.0
2019-04-08 15:10:00,43.12,43.13,43.09,43.11,154629.0,32.637,32.6446,32.6143,32.6295,154629.0
2019-04-08 15:20:00,43.11,43.11,43.08,43.09,153926.0,32.6295,32.6295,32.6068,32.6143,153926.0
2019-04-08 15:30:00,43.09,43.11,43.07,43.09,304478.0,32.6143,32.6295,32.5992,32.6143,304478.0
2019-04-08 15:40:00,43.09,43.14,43.07,43.11,393269.0,32.6143,32.6522,32.5992,32.6295,393269.0
2019-04-08 15:50:00,43.11,43.14,43.05,43.13,983905.0,32.6295,32.6522,32.5841,32.6446,983905.0
2019-04-09 09:30:00,42.98,43.0,42.58,42.7,1058808.0,32.5311,32.5462,32.2283,32.3191,1058808.0
2019-04-09 09:40:00,42.69,42.72,42.61,42.61,352427.0,32.3116,32.3343,32.251,32.251,352427.0
2019-04-09 09:50:00,42.62,42.72,42.59,42.69,323999.0,32.2586,32.3343,32.2359,32.3116,323999.0
2019-04-09 10:00:00,42.7,42.77,42.66,42.76,380154.0,32.3191,32.3721,32.2889,32.3646,380154.0
2019-04-09 10:10:00,42.76,42.79,42.66,42.73,400926.0,32.3646,32.3873,32.2889,32.3419,400926.0
2019-04-09 10:20:00,42.73,42.79,42.7,42.7,239777.0,32.3419,32.3873,32.3191,32.3191,239777.0
2019-04-09 10:30:00,42.71,42.77,42.67,42.73,388495.0,32.3267,32.3721,32.2964,32.3419,388495.0
2019-04-09 10:40:00,42.74,42.76,42.65,42.66,211846.0,32.3494,32.3646,32.2813,32.2889,211846.0
2019-04-09 10:50:00,42.66,42.71,42.66,42.7,234074.0,32.2889,32.3267,32.2889,32.3191,234074.0
2019-04-09 11:00:00,42.7,42.71,42.63,42.64,377914.0,32.3191,32.3267,32.2662,32.2737,377914.0
2019-04-09 11:10:00,42.63,42.69,42.63,42.69,383992.0,32.2662,32.3116,32.2662,32.3116,383992.0
2019-04-09 11:20:00,42.68,42.77,42.68,42.76,648926.0,32.304,32.3721,32.304,32.3646,648926.0
2019-04-09 11:30:00,42.77,42.78,42.68,42.71,523403.0,32.3721,32.3797,32.304,32.3267,523403.0
2019-04-09 11:40:00,42.71,42.75,42.64,42.66,514749.0,32.3267,32.357,32.2737,32.2889,514749.0
2019-04-09 11:50:00,42.66,42.71,42.64,42.66,180895.0,32.2889,32.3267,32.2737,32.2889,180895.0
2019-04-09 12:00:00,42.67,42.75,42.65,42.74,157041.0,32.2964,32.357,32.2813,32.3494,157041.0
2019-04-09 12:10:00,42.74,42.8,42.73,42.8,183687.0,32.3494,32.3948,32.3419,32.3948,183687.0
2019-04-09 12:20:00,42.8,42.81,42.78,42.79,126606.0,32.3948,32.4024,32.3797,32.3873,126606.0
2019-04-09 12:30:00,42.79,42.79,42.76,42.77,148787.0,32.3873,32.3873,32.3646,32.3721,148787.0
2019-04-09 12:40:00,42.76,42.79,42.76,42.79,251804.0,32.3646,32.3873,32.3646,32.3873,251804.0
2019-04-09 12:50:00,42.78,42.79,42.72,42.73,212836.0,32.3797,32.3873,32.3343,32.3419,212836.0
2019-04-09 13:00:00,42.73,42.75,42.72,42.75,178615.0,32.3419,32.357,32.3343,32.357,178615.0
2019-04-09 13:10:00,42.74,42.75,42.72,42.73,128667.0,32.3494,32.357,32.3343,32.3419,128667.0
2019-04-09 13:20:00,42.73,42.77,42.72,42.76,168083.0,32.3419,32.3721,32.3343,32.3646,168083.0
2019-04-09 13:30:00,42.76,42.8,42.75,42.79,162314.0,32.3646,32.3948,32.357,32.3873,162314.0
2019-04-09 13:40:00,42.8,42.81,42.78,42.8,159634.0,32.3948,32.4024,32.3797,32.3948,159634.0
2019-04-09 13:50:00,42.8,42.82,42.79,42.82,152471.0,32.3948,32.41,32.3873,32.41,152471.0
2019-04-09 14:00:00,42.82,42.83,42.78,42.8,218329.0,32.41,32.4175,32.3797,32.3948,218329.0
2019-04-09 14:10:00,42.8,42.81,42.78,42.81,202396.0,32.3948,32.4024,32.3797,32.4024,202396.0
2019-04-09 14:20:00,42.81,42.84,42.8,42.84,210032.0,32.4024,32.4251,32.3948,32.4251,210032.0
2019-04-09 14:30:00,42.84,42.9,42.84,42.88,272511.0,32.4251,32.4705,32.4251,32.4554,272511.0
2019-04-09 14:40:00,42.88,42.88,42.81,42.84,305528.0,32.4554,32.4554,32.4024,32.4251,305528.0
2019-04-09 14:50:00,42.84,42.87,42.82,42.84,230368.0,32.4251,32.4478,32.41,32.4251,230368.0
2019-04-09 15:00:00,42.84,42.84,42.82,42.82,228470.0,32.4251,32.4251,32.41,32.41,228470.0
2019-04-09 15:10:00,42.83,42.86,42.82,42.86,347096.0,32.4175,32.4403,32.41,32.4403,347096.0
2019-04-09 15:20:00,42.86,42.87,42.83,42.84,263361.0,32.4403,32.4478,32.4175,32.4251,263361.0
2019-04-09 15:30:00,42.84,42.9,42.83,42.9,451648.0,32.4251,32.4705,32.4175,32.4705,451648.0
2019-04-09 15:40:00,42.9,42.92,42.87,42.9,514824.0,32.4705,32.4857,32.4478,32.4705,514824.0
2019-04-09 15:50:00,42.9,42.9,42.78,42.84,1706695.0,32.4705,32.4705,32.3797,32.4251,1706695.0
2019-04-10 09:30:00,42.95,42.95,42.73,42.74,693572.0,32.5084,32.5084,32.3419,32.3494,693572.0
2019-04-10 09:40:00,42.73,42.91,42.71,42.9,352759.0,32.3419,32.4781,32.3267,32.4705,352759.0
2019-04-10 09:50:00,42.9,42.9,42.81,42.87,193117.0,32.4705,32.4705,32.4024,32.4478,193117.0
2019-04-10 10:00:00,42.86,42.86,42.64,42.74,386730.0,32.4403,32.4403,32.2737,32.3494,386730.0
2019-04-10 10:10:00,42.74,42.78,42.68,42.77,247639.0,32.3494,32.3797,32.304,32.3721,247639.0
2019-04-10 10:20:00,42.78,42.81,42.73,42.76,234598.0,32.3797,32.4024,32.3419,32.3646,234598.0
2019-04-10 10:30:00,42.75,42.8,42.72,42.74,218841.0,32.357,32.3948,32.3343,32.3494,218841.0
2019-04-10 10:40:00,42.74,42.76,42.7,42.74,174825.0,32.3494,32.3646,32.3191,32.3494,174825.0
2019-04-10 10:50:00,42.75,42.75,42.68,42.7,238997.0,32.357,32.357,32.304,32.3191,238997.0
2019-04-10 11:00:00,42.71,42.74,42.68,42.74,260151.0,32.3267,32.3494,32.304,32.3494,260151.0
2019-04-10 11:10:00,42.73,42.76,42.7,42.75,181638.0,32.3419,32.3646,32.3191,32.357,181638.0
2019-04-10 11:20:00,42.75,42.8,42.74,42.78,212498.0,32.357,32.3948,32.3494,32.3797,212498.0
2019-04-10 11:30:00,42.78,42.81,42.75,42.76,170843.0,32.3797,32.4024,32.357,32.3646,170843.0
2019-04-10 11:40:00,42.76,42.8,42.75,42.77,236837.0,32.3646,32.3948,32.357,32.3721,236837.0
2019-04-10 11:50:00,42.78,42.8,42.77,42.79,168647.0,32.3797,32.3948,32.3721,32.3873,168647.0
2019-04-10 12:00:00,42.8,42.8,42.76,42.79,110079.0,32.3948,32.3948,32.3646,32.3873,110079.0
2019-04-10 12:10:00,42.79,42.83,42.78,42.83,134887.0,32.3873,32.4175,32.3797,32.4175,134887.0
2019-04-10 12:20:00,42.83,42.84,42.78,42.79,147337.0,32.4175,32.4251,32.3797,32.3873,147337.0
2019-04-10 12:30:00,42.79,42.82,42.78,42.81,140969.0,32.3873,32.41,32.3797,32.4024,140969.0
2019-04-10 12:40:00,42.8,42.84,42.79,42.84,116459.0,32.3948,32.4251,32.3873,32.4251,116459.0
2019-04-10 12:50:00,42.84,42.86,42.81,42.82,116489.0,32.4251,32.4403,32.4024,32.41,116489.0
2019-04-10 13:00:00,42.81,42.87,42.81,42.86,125467.0,32.4024,32.4478,32.4024,32.4403,125467.0
2019-04-10 13:10:00,42.86,42.88,42.85,42.88,108128.0,32.4403,32.4554,32.4327,32.4554,108128.0
2019-04-10 13:20:00,42.88,42.9,42.86,42.87,117762.0,32.4554,32.4705,32.4403,32.4478,117762.0
2019-04-10 13:30:00,42.87,42.87,42.81,42.82,114386.0,32.4478,32.4478,32.4024,32.41,114386.0
2019-04-10 13:40:00,42.81,42.82,42.78,42.8,149607.0,32.4024,32.41,32.3797,32.3948,149607.0
2019-04-10 13:50:00,42.8,42.85,42.8,42.8,139506.0,32.3948,32.4327,32.3948,32.3948,139506.0
2019-04-10 14:00:00,42.81,42.82,42.77,42.77,149236.0,32.4024,32.41,32.3721,32.3721,149236.0
2019-04-10 14:10:00,42.77,42.84,42.76,42.8,199211.0,32.3721,32.4251,32.3646,32.3948,199211.0
2019-04-10 14:20:00,42.8,42.81,42.74,42.78,159081.0,32.3948,32.4024,32.3494,32.3797,159081.0
2019-04-10 14:30:00,42.78,42.79,42.72,42.72,152715.0,32.3797,32.3873,32.3343,32.3343,152715.0
2019-04-10 14:40:00,42.73,42.73,42.67,42.67,249013.0,32.3419,32.3419,32.2964,32.2964,249013.0
2019-04-10 14:50:00,42.68,42.75,42.67,42.73,259657.0,32.304,32.357,32.2964,32.3419,259657.0
2019-04-10 15:00:00,42.74,42.78,42.73,42.77,259897.0,32.3494,32.3797,32.3419,32.3721,259897.0
2019-04-10 15:10:00,42.77,42.77,42.72,42.73,192208.0,32.3721,32.3721,32.3343,32.3419,192208.0
2019-04-10 15:20:00,42.73,42.74,42.7,42.72,295942.0,32.3419,32.3494,32.3191,32.3343,295942.0
2019-04-10 15:30:00,42.72,42.73,42.69,42.73,292268.0,32.3343,32.3419,32.3116,32.3419,292268.0
2019-04-10 15:40:00,42.73,42.73,42.67,42.69,588705.0,32.3419,32.3419,32.2964,32.3116,588705.0
2019-04-10 15:50:00,42.69,42.75,42.66,42.75,1282489.0,32.3116,32.357,32.2889,32.357,1282489.0
2019-04-11 09:30:00,42.79,42.83,42.55,42.58,601508.0,32.3873,32.4175,32.2056,32.2283,601508.0
2019-04-11 09:40:00,42.58,42.64,42.57,42.62,309907.0,32.2283,32.2737,32.2208,32.2586,309907.0
2019-04-11 09:50:00,42.62,42.67,42.47,42.51,367980.0,32.2586,32.2964,32.1451,32.1753,367980.0
2019-04-11 10:00:00,42.51,42.62,42.49,42.54,269038.0,32.1753,32.2586,32.1602,32.198,269038.0
2019-04-11 10:10:00,42.54,42.59,42.5,42.55,302827.0,32.198,32.2359,32.1678,32.2056,302827.0
2019-04-11 10:20:00,42.55,42.56,42.42,42.48,361789.0,32.2056,32.2132,32.1072,32.1526,361789.0
2019-04-11 10:30:00,42.48,42.5,42.43,42.44,197807.0,32.1526,32.1678,32.1148,32.1224,197807.0
2019-04-11 10:40:00,42.44,42.51,42.44,42.44,207848.0,32.1224,32.1753,32.1224,32.1224,207848.0
2019-04-11 10:50:00,42.45,42.45,42.38,42.42,264953.0,32.1299,32.1299,32.0769,32.1072,264953.0
2019-04-11 11:00:00,42.41,42.42,42.28,42.34,560964.0,32.0997,32.1072,32.0013,32.0467,560964.0
2019-04-11 11:10:00,42.34,42.42,42.33,42.37,199099.0,32.0467,32.1072,32.0391,32.0694,199099.0
2019-04-11 11:20:00,42.36,42.37,42.3,42.35,303923.0,32.0618,32.0694,32.0164,32.0542,303923.0
2019-04-11 11:30:00,42.35,42.42,42.33,42.4,272339.0,32.0542,32.1072,32.0391,32.0921,272339.0
2019-04-11 11:40:00,42.4,42.4,42.28,42.3,283236.0,32.0921,32.0921,32.0013,32.0164,283236.0
2019-04-11 11:50:00,42.3,42.33,42.28,42.3,213917.0,32.0164,32.0391,32.0013,32.0164,213917.0
2019-04-11 12:00:00,42.3,42.31,42.26,42.26,236638.0,32.0164,32.024,31.9861,31.9861,236638.0
2019-04-11 12:10:00,42.26,42.27,42.17,42.18,256608.0,31.9861,31.9937,31.918,31.9256,256608.0
2019-04-11 12:20:00,42.18,42.2,42.13,42.2,401252.0,31.9256,31.9407,31.8877,31.9407,401252.0
2019-04-11 12:30:00,42.2,42.28,42.19,42.27,249991.0,31.9407,32.0013,31.9331,31.9937,249991.0
2019-04-11 12:40:00,42.28,42.3,42.22,42.22,297484.0,32.0013,32.0164,31.9558,31.9558,297484.0
2019-04-11 12:50:00,42.23,42.25,42.2,42.21,220779.0,31.9634,31.9785,31.9407,31.9483,220779.0
2019-04-11 13:00:00,42.21,42.26,42.2,42.25,197340.0,31.9483,31.9861,31.9407,31.9785,197340.0
2019-04-11 13:10:00,42.25,42.26,42.2,42.2,191451.0,31.9785,31.9861,31.9407,31.9407,191451.0
2019-04-11 13:20:00,42.2,42.21,42.11,42.11,352805.0,31.9407,31.9483,31.8726,31.8726,352805.0
2019-04-11 13:30:00,42.11,42.13,42.08,42.09,364141.0,31.8726,31.8877,31.8499,31.8574,364141.0
2019-04-11 13:40:00,42.09,42.1,42.04,42.05,277601.0,31.8574,31.865,31.8196,31.8272,277601.0
2019-04-11 13:50:00,42.06,42.06,42.03,42.05,340136.0,31.8347,31.8347,31.812,31.8272,340136.0
2019-04-11 14:00:00,42.04,42.05,42.0,42.01,336141.0,31.8196,31.8272,31.7893,31.7969,336141.0
2019-04-11 14:10:00,42.01,42.05,41.99,42.01,344888.0,31.7969,31.8272,31.7818,31.7969,344888.0
2019-04-11 14:20:00,42.01,42.03,42.0,42.01,384248.0,31.7969,31.812,31.7893,31.7969,384248.0
2019-04-11 14:30:00,42.01,42.05,42.0,42.05,276360.0,31.7969,31.8272,31.7893,31.8272,276360.0
2019-04-11 14:40:00,42.05,42.06,42.03,42.03,236812.0,31.8272,31.8347,31.812,31.812,236812.0
2019-04-11 14:50:00,42.04,42.05,42.01,42.05,432655.0,31.8196,31.8272,31.7969,31.8272,432655.0
2019-04-11 15:00:00,42.05,42.11,42.04,42.08,400091.0,31.8272,31.8726,31.8196,31.8499,400091.0
2019-04-11 15:10:00,42.09,42.16,42.07,42.15,252161.0,31.8574,31.9104,31.8423,31.9029,252161.0
2019-04-11 15:20:00,42.15,42.18,42.14,42.18,246225.0,31.9029,31.9256,31.8953,31.9256,246225.0
2019-04-11 15:30:00,42.18,42.25,42.18,42.21,518895.0,31.9256,31.9785,31.9256,31.9483,518895.0
2019-04-11 15:40:00,42.21,42.27,42.2,42.23,533173.0,31.9483,31.9937,31.9407,31.9634,533173.0
2019-04-11 15:50:00,42.23,42.31,42.21,42.26,1270888.0,31.9634,32.024,31.9483,31.9861,1270888.0
2019-04-12 09:30:00,42.34,42.34,41.95,42.1,649716.0,32.0467,32.0467,31.7515,31.865,649716.0
2019-04-12 09:40:00,42.11,42.13,41.98,42.04,712194.0,31.8726,31.8877,31.7742,31.8196,712194.0
2019-04-12 09:50:00,42.04,42.14,42.03,42.07,428312.0,31.8196,31.8953,31.812,31.8423,428312.0
2019-04-12 10:00:00,42.07,42.09,42.04,42.08,510439.0,31.8423,31.8574,31.8196,31.8499,510439.0
2019-04-12 10:10:00,42.08,42.09,42.05,42.08,848631.0,31.8499,31.8574,31.8272,31.8499,848631.0
2019-04-12 10:20:00,42.09,42.16,42.05,42.11,563169.0,31.8574,31.9104,31.8272,31.8726,563169.0
2019-04-12 10:30:00,42.11,42.2,42.08,42.15,535235.0,31.8726,31.9407,31.8499,31.9029,535235.0
2019-04-12 10:40:00,42.15,42.19,42.11,42.16,335681.0,31.9029,31.9331,31.8726,31.9104,335681.0
2019-04-12 10:50:00,42.16,42.21,42.12,42.17,376593.0,31.9104,31.9483,31.8802,31.918,376593.0
2019-04-12 11:00:00,42.18,42.2,42.14,42.16,374655.0,31.9256,31.9407,31.8953,31.9104,374655.0
2019-04-12 11:10:00,42.17,42.18,42.11,42.16,340554.0,31.918,31.9256,31.8726,31.9104,340554.0
2019-04-12 11:20:00,42.16,42.17,42.12,42.15,362164.0,31.9104,31.918,31.8802,31.9029,362164.0
2019-04-12 11:30:00,42.14,42.16,42.12,42.13,256549.0,31.8953,31.9104,31.8802,31.8877,256549.0
2019-04-12 11:40:00,42.13,42.13,42.08,42.1,287115.0,31.8877,31.8877,31.8499,31.865,287115.0
2019-04-12 11:50:00,42.09,42.1,42.05,42.05,175492.0,31.8574,31.865,31.8272,31.8272,175492.0
2019-04-12 12:00:00,42.05,42.07,42.03,42.06,209712.0,31.8272,31.8423,31.812,31.8347,209712.0
2019-04-12 12:10:00,42.06,42.07,42.02,42.06,245820.0,31.8347,31.8423,31.8045,31.8347,245820.0
2019-04-12 12:20:00,42.06,42.07,42.03,42.04,204316.0,31.8347,31.8423,31.812,31.8196,204316.0
2019-04-12 12:30:00,42.03,42.04,41.99,42.0,180590.0,31.812,31.8196,31.7818,31.7893,180590.0
2019-04-12 12:40:00,41.99,42.0,41.88,41.89,285875.0,31.7818,31.7893,31.6985,31.7061,285875.0
2019-04-12 12:50:00,41.89,41.97,41.88,41.92,186855.0,31.7061,31.7666,31.6985,31.7288,186855.0
2019-04-12 13:00:00,41.93,41.93,41.87,41.91,459895.0,31.7363,31.7363,31.6909,31.7212,459895.0
2019-04-12 13:10:00,41.91,41.93,41.89,41.91,191612.0,31.7212,31.7363,31.7061,31.7212,191612.0
2019-04-12 13:20:00,41.91,41.93,41.89,41.9,178226.0,31.7212,31.7363,31.7061,31.7136,178226.0
2019-04-12 13:30:00,41.9,41.9,41.84,41.87,384946.0,31.7136,31.7136,31.6682,31.6909,384946.0
2019-04-12 13:40:00,41.87,41.88,41.85,41.86,240723.0,31.6909,31.6985,31.6758,31.6834,240723.0
2019-04-12 13:50:00,41.86,41.86,41.8,41.8,277196.0,31.6834,31.6834,31.6379,31.6379,277196.0
2019-04-12 14:00:00,41.8,41.82,41.78,41.79,325480.0,31.6379,31.6531,31.6228,31.6304,325480.0
2019-04-12 14:10:00,41.78,41.79,41.7,41.75,483415.0,31.6228,31.6304,31.5623,31.6001,483415.0
2019-04-12 14:20:00,41.74,41.75,41.7,41.75,310651.0,31.5925,31.6001,31.5623,31.6001,310651.0
2019-04-12 14:30:00,41.75,41.75,41.7,41.75,404223.0,31.6001,31.6001,31.5623,31.6001,404223.0
2019-04-12 14:40:00,41.74,41.75,41.7,41.7,212261.0,31.5925,31.6001,31.5623,31.5623,212261.0
2019-04-12 14:50:00,41.7,41.71,41.66,41.66,447504.0,31.5623,31.5698,31.532,31.532,447504.0
2019-04-12 15:00:00,41.66,41.67,41.58,41.62,791287.0,31.532,31.5396,31.4714,31.5017,791287.0
2019-04-12 15:10:00,41.61,41.66,41.6,41.63,384925.0,31.4941,31.532,31.4866,31.5093,384925.0
2019-04-12 15:20:00,41.62,41.76,41.61,41.74,531299.0,31.5017,31.6077,31.4941,31.5925,531299.0
2019-04-12 15:30:00,41.74,41.78,41.71,41.74,529521.0,31.5925,31.6228,31.5698,31.5925,529521.0
2019-04-12 15:40:00,41.74,41.77,41.7,41.76,689061.0,31.5925,31.6152,31.5623,31.6077,689061.0
2019-04-12 15:50:00,41.75,41.76,41.67,41.72,2205735.0,31.6001,31.6077,31.5396,31.5774,2205735.0
2019-04-15 09:30:00,41.86,41.86,41.47,41.71,716962.0,31.6834,31.6834,31.3882,31.5698,716962.0
2019-04-15 09:40:00,41.71,41.85,41.7,41.79,375743.0,31.5698,31.6758,31.5623,31.6304,375743.0
2019-04-15 09:50:00,41.79,41.86,41.71,41.75,343885.0,31.6304,31.6834,31.5698,31.6001,343885.0
2019-04-15 10:00:00,41.76,41.93,41.75,41.89,344303.0,31.6077,31.7363,31.6001,31.7061,344303.0
2019-04-15 10:10:00,41.89,41.94,41.87,41.88,272287.0,31.7061,31.7439,31.6909,31.6985,272287.0
2019-04-15 10:20:00,41.89,41.92,41.82,41.86,248107.0,31.7061,31.7288,31.6531,31.6834,248107.0
2019-04-15 10:30:00,41.85,41.95,41.83,41.84,509103.0,31.6758,31.7515,31.6607,31.6682,509103.0
2019-04-15 10:40:00,41.85,41.87,41.78,41.81,270524.0,31.6758,31.6909,31.6228,31.6455,270524.0
2019-04-15 10:50:00,41.8,41.95,41.8,41.95,245337.0,31.6379,31.7515,31.6379,31.7515,245337.0
2019-04-15 11:00:00,41.96,42.0,41.92,41.92,261650.0,31.7591,31.7893,31.7288,31.7288,261650.0
2019-04-15 11:10:00,41.92,41.93,41.88,41.93,323248.0,31.7288,31.7363,31.6985,31.7363,323248.0
2019-04-15 11:20:00,41.93,41.93,41.88,41.88,308237.0,31.7363,31.7363,31.6985,31.6985,308237.0
2019-04-15 11:30:00,41.88,41.93,41.84,41.91,256921.0,31.6985,31.7363,31.6682,31.7212,256921.0
2019-04-15 11:40:00,41.91,41.91,41.81,41.82,238617.0,31.7212,31.7212,31.6455,31.6531,238617.0
2019-04-15 11:50:00,41.83,41.84,41.77,41.82,368868.0,31.6607,31.6682,31.6152,31.6531,368868.0
2019-04-15 12:00:00,41.82,41.88,41.81,41.84,240536.0,31.6531,31.6985,31.6455,31.6682,240536.0
2019-04-15 12:10:00,41.84,41.86,41.81,41.83,210675.0,31.6682,31.6834,31.6455,31.6607,210675.0
2019-04-15 12:20:00,41.83,41.87,41.81,41.85,211076.0,31.6607,31.6909,31.6455,31.6758,211076.0
2019-04-15 12:30:00,41.84,41.9,41.84,41.9,185677.0,31.6682,31.7136,31.6682,31.7136,185677.0
2019-04-15 12:40:00,41.89,41.92,41.88,41.9,163130.0,31.7061,31.7288,31.6985,31.7136,163130.0
2019-04-15 12:50:00,41.89,41.9,41.87,41.88,131999.0,31.7061,31.7136,31.6909,31.6985,131999.0
2019-04-15 13:00:00,41.89,41.89,41.87,41.89,184665.0,31.7061,31.7061,31.6909,31.7061,184665.0
2019-04-15 13:10:00,41.88,41.91,41.88,41.91,149091.0,31.6985,31.7212,31.6985,31.7212,149091.0
2019-04-15 13:20:00,41.91,41.91,41.88,41.89,157001.0,31.7212,31.7212,31.6985,31.7061,157001.0
2019-04-15 13:30:00,41.89,41.9,41.86,41.89,192014.0,31.7061,31.7136,31.6834,31.7061,192014.0
2019-04-15 13:40:00,41.88,41.95,41.87,41.95,203890.0,31.6985,31.7515,31.6909,31.7515,203890.0
2019-04-15 13:50:00,41.95,41.97,41.94,41.97,159787.0,31.7515,31.7666,31.7439,31.7666,159787.0
2019-04-15 14:00:00,41.97,41.97,41.94,41.95,147384.0,31.7666,31.7666,31.7439,31.7515,147384.0
2019-04-15 14:10:00,41.96,41.96,41.93,41.95,198976.0,31.7591,31.7591,31.7363,31.7515,198976.0
2019-04-15 14:20:00,41.95,41.96,41.93,41.96,173701.0,31.7515,31.7591,31.7363,31.7591,173701.0
2019-04-15 14:30:00,41.96,41.99,41.95,41.98,235007.0,31.7591,31.7818,31.7515,31.7742,235007.0
2019-04-15 14:40:00,41.98,42.0,41.98,41.98,208758.0,31.7742,31.7893,31.7742,31.7742,208758.0
2019-04-15 14:50:00,41.98,42.01,41.95,41.96,317150.0,31.7742,31.7969,31.7515,31.7591,317150.0
2019-04-15 15:00:00,41.96,41.99,41.95,41.98,218311.0,31.7591,31.7818,31.7515,31.7742,218311.0
2019-04-15 15:10:00,41.99,42.0,41.98,41.99,210577.0,31.7818,31.7893,31.7742,31.7818,210577.0
2019-04-15 15:20:00,41.99,42.0,41.97,41.99,272995.0,31.7818,31.7893,31.7666,31.7818,272995.0
2019-04-15 15:30:00,41.99,42.03,41.99,42.02,403295.0,31.7818,31.812,31.7818,31.8045,403295.0
2019-04-15 15:40:00,42.02,42.12,42.01,42.09,1002899.0,31.8045,31.8802,31.7969,31.8574,1002899.0
2019-04-15 15:50:00,42.09,42.12,42.06,42.09,1516441.0,31.8574,31.8802,31.8347,31.8574,1516441.0
2019-04-16 09:30:00,42.22,42.3,41.97,42.02,770890.0,31.9558,32.0164,31.7666,31.8045,770890.0
2019-04-16 09:40:00,42.03,42.12,42.0,42.09,375829.0,31.812,31.8802,31.7893,31.8574,375829.0
2019-04-16 09:50:00,42.09,42.15,42.05,42.09,323329.0,31.8574,31.9029,31.8272,31.8574,323329.0
2019-04-16 10:00:00,42.09,42.13,42.03,42.04,319459.0,31.8574,31.8877,31.812,31.8196,319459.0
2019-04-16 10:10:00,42.04,42.08,41.99,41.99,246496.0,31.8196,31.8499,31.7818,31.7818,246496.0
2019-04-16 10:20:00,41.99,42.01,41.91,41.96,230729.0,31.7818,31.7969,31.7212,31.7591,230729.0
2019-04-16 10:30:00,41.96,42.03,41.94,42.0,219723.0,31.7591,31.812,31.7439,31.7893,219723.0
2019-04-16 10:40:00,41.99,42.07,41.96,42.05,281513.0,31.7818,31.8423,31.7591,31.8272,281513.0
2019-04-16 10:50:00,42.05,42.05,41.94,41.95,250655.0,31.8272,31.8272,31.7439,31.7515,250655.0
2019-04-16 11:00:00,41.94,41.95,41.88,41.91,527710.0,31.7439,31.7515,31.6985,31.7212,527710.0
2019-04-16 11:10:00,41.91,41.92,41.81,41.82,796650.0,31.7212,31.7288,31.6455,31.6531,796650.0
2019-04-16 11:20:00,41.82,41.85,41.72,41.72,392208.0,31.6531,31.6758,31.5774,31.5774,392208.0
2019-04-16 11:30:00,41.72,41.74,41.6,41.62,488854.0,31.5774,31.5925,31.4866,31.5017,488854.0
2019-04-16 11:40:00,41.62,41.68,41.61,41.62,381497.0,31.5017,31.5471,31.4941,31.5017,381497.0
2019-04-16 11:50:00,41.63,41.64,41.57,41.58,277507.0,31.5093,31.5168,31.4639,31.4714,277507.0
2019-04-16 12:00:00,41.58,41.62,41.57,41.58,312870.0,31.4714,31.5017,31.4639,31.4714,312870.0
2019-04-16 12:10:00,41.58,41.62,41.56,41.6,263022.0,31.4714,31.5017,31.4563,31.4866,263022.0
2019-04-16 12:20:00,41.61,41.62,41.56,41.57,461348.0,31.4941,31.5017,31.4563,31.4639,461348.0
2019-04-16 12:30:00,41.58,41.59,41.5,41.52,384863.0,31.4714,31.479,31.4109,31.426,384863.0
2019-04-16 12:40:00,41.51,41.52,41.47,41.5,467875.0,31.4185,31.426,31.3882,31.4109,467875.0
2019-04-16 12:50:00,41.5,41.56,41.48,41.53,294883.0,31.4109,31.4563,31.3957,31.4336,294883.0
2019-04-16 13:00:00,41.52,41.56,41.52,41.55,235358.0,31.426,31.4563,31.426,31.4487,235358.0
2019-04-16 13:10:00,41.55,41.55,41.51,41.52,245308.0,31.4487,31.4487,31.4185,31.426,245308.0
2019-04-16 13:20:00,41.52,41.52,41.44,41.44,354207.0,31.426,31.426,31.3655,31.3655,354207.0
2019-04-16 13:30:00,41.45,41.48,41.38,41.39,930293.0,31.373,31.3957,31.3201,31.3276,930293.0
2019-04-16 13:40:00,41.38,41.39,41.31,41.36,444344.0,31.3201,31.3276,31.2671,31.3049,444344.0
2019-04-16 13:50:00,41.36,41.36,41.25,41.3,525658.0,31.3049,31.3049,31.2217,31.2595,525658.0
2019-04-16 14:00:00,41.3,41.3,41.2,41.2,392037.0,31.2595,31.2595,31.1838,31.1838,392037.0
2019-04-16 14:10:00,41.2,41.26,41.17,41.21,478542.0,31.1838,31.2292,31.1611,31.1914,478542.0
2019-04-16 14:20:00,41.21,41.22,41.16,41.2,444727.0,31.1914,31.199,31.1535,31.1838,444727.0
2019-04-16 14:30:00,41.2,41.24,41.18,41.2,505568.0,31.1838,31.2141,31.1687,31.1838,505568.0
2019-04-16 14:40:00,41.2,41.22,41.13,41.14,575348.0,31.1838,31.199,31.1308,31.1384,575348.0
2019-04-16 14:50:00,41.13,41.14,41.07,41.09,811163.0,31.1308,31.1384,31.0854,31.1006,811163.0
2019-04-16 15:00:00,41.08,41.09,41.0,41.0,1036599.0,31.093,31.1006,31.0324,31.0324,1036599.0
2019-04-16 15:10:00,41.01,41.03,40.97,40.98,1001003.0,31.04,31.0551,31.0097,31.0173,1001003.0
2019-04-16 15:20:00,40.98,41.0,40.93,40.97,1150634.0,31.0173,31.0324,30.9795,31.0097,1150634.0
2019-04-16 15:30:00,40.97,40.98,40.9,40.91,1106233.0,31.0097,31.0173,30.9567,30.9643,1106233.0
2019-04-16 15:40:00,40.91,40.92,40.87,40.9,1195375.0,30.9643,30.9719,30.934,30.9567,1195375.0
2019-04-16 15:50:00,40.9,40.92,40.83,40.91,2714442.0,30.9567,30.9719,30.9038,30.9643,2714442.0
2019-04-17 09:30:00,40.9,41.0,40.51,40.62,1033624.0,30.9567,31.0324,30.6616,30.7448,1033624.0
2019-04-17 09:40:00,40.62,40.62,40.26,40.27,1348504.0,30.7448,30.7448,30.4723,30.4799,1348504.0
2019-04-17 09:50:00,40.28,40.32,40.19,40.2,825458.0,30.4875,30.5178,30.4194,30.4269,825458.0
2019-04-17 10:00:00,40.21,40.26,40.08,40.16,985094.0,30.4345,30.4723,30.3361,30.3967,985094.0
2019-04-17 10:10:00,40.16,40.3,40.1,40.29,1116338.0,30.3967,30.5026,30.3512,30.495,1116338.0
2019-04-17 10:20:00,40.29,40.3,40.17,40.19,721994.0,30.495,30.5026,30.4042,30.4194,721994.0
2019-04-17 10:30:00,40.19,40.21,40.03,40.05,877031.0,30.4194,30.4345,30.2983,30.3134,877031.0
2019-04-17 10:40:00,40.05,40.09,40.03,40.06,825591.0,30.3134,30.3437,30.2983,30.321,825591.0
2019-04-17 10:50:00,40.05,40.08,40.02,40.05,899367.0,30.3134,30.3361,30.2907,30.3134,899367.0
2019-04-17 11:00:00,40.05,40.1,40.03,40.05,823740.0,30.3134,30.3512,30.2983,30.3134,823740.0
2019-04-17 11:10:00,40.04,40.07,40.01,40.04,1436425.0,30.3058,30.3285,30.2831,30.3058,1436425.0
2019-04-17 11:20:00,40.04,40.14,40.01,40.11,775951.0,30.3058,30.3815,30.2831,30.3588,775951.0
2019-04-17 11:30:00,40.11,40.17,40.04,40.16,662119.0,30.3588,30.4042,30.3058,30.3967,662119.0
2019-04-17 11:40:00,40.16,40.17,40.09,40.12,691853.0,30.3967,30.4042,30.3437,30.3664,691853.0
2019-04-17 11:50:00,40.12,40.13,39.92,39.95,972127.0,30.3664,30.3739,30.215,30.2377,972127.0
2019-04-17 12:00:00,39.95,39.98,39.83,39.84,721627.0,30.2377,30.2604,30.1469,30.1544,721627.0
2019-04-17 12:10:00,39.84,39.88,39.82,39.84,757011.0,30.1544,30.1847,30.1393,30.1544,757011.0
2019-04-17 12:20:00,39.84,39.89,39.78,39.86,1576600.0,30.1544,30.1923,30.109,30.1696,1576600.0
2019-04-17 12:30:00,39.86,39.93,39.84,39.85,727307.0,30.1696,30.2226,30.1544,30.162,727307.0
2019-04-17 12:40:00,39.85,39.9,39.83,39.9,570910.0,30.162,30.1999,30.1469,30.1999,570910.0
2019-04-17 12:50:00,39.89,39.96,39.89,39.94,475771.0,30.1923,30.2453,30.1923,30.2301,475771.0
2019-04-17 13:00:00,39.94,39.94,39.89,39.89,442376.0,30.2301,30.2301,30.1923,30.1923,442376.0
2019-04-17 13:10:00,39.89,39.92,39.89,39.91,329295.0,30.1923,30.215,30.1923,30.2074,329295.0
2019-04-17 13:20:00,39.9,39.91,39.82,39.84,515234.0,30.1999,30.2074,30.1393,30.1544,515234.0
2019-04-17 13:30:00,39.84,39.85,39.8,39.8,464344.0,30.1544,30.162,30.1242,30.1242,464344.0
2019-04-17 13:40:00,39.8,39.81,39.72,39.72,571863.0,30.1242,30.1317,30.0636,30.0636,571863.0
2019-04-17 13:50:00,39.72,39.73,39.41,39.43,1362148.0,30.0636,30.0712,29.829,29.8441,1362148.0
2019-04-17 14:00:00,39.43,39.55,39.39,39.41,1059056.0,29.8441,29.9349,29.8138,29.829,1059056.0
2019-04-17 14:10:00,39.42,39.49,39.4,39.48,1037462.0,29.8366,29.8895,29.8214,29.882,1037462.0
2019-04-17 14:20:00,39.49,39.5,39.44,39.44,658248.0,29.8895,29.8971,29.8517,29.8517,658248.0
2019-04-17 14:30:00,39.44,39.59,39.42,39.57,814307.0,29.8517,29.9652,29.8366,29.9501,814307.0
2019-04-17 14:40:00,39.57,39.71,39.55,39.7,689057.0,29.9501,30.0561,29.9349,30.0485,689057.0
2019-04-17 14:50:00,39.7,39.78,39.68,39.72,777884.0,30.0485,30.109,30.0333,30.0636,777884.0
2019-04-17 15:00:00,39.72,39.75,39.68,39.7,1697180.0,30.0636,30.0863,30.0333,30.0485,1697180.0
2019-04-17 15:10:00,39.7,39.89,39.7,39.85,872093.0,30.0485,30.1923,30.0485,30.162,872093.0
2019-04-17 15:20:00,39.84,39.89,39.81,39.88,767921.0,30.1544,30.1923,30.1317,30.1847,767921.0
2019-04-17 15:30:00,39.88,39.89,39.84,39.87,1118812.0,30.1847,30.1923,30.1544,30.1772,1118812.0
2019-04-17 15:40:00,39.87,39.93,39.84,39.88,1486175.0,30.1772,30.2226,30.1544,30.1847,1486175.0
2019-04-17 15:50:00,39.89,39.91,39.83,39.87,2040935.0,30.1923,30.2074,30.1469,30.1772,2040935.0
2019-04-18 09:30:00,39.93,39.93,39.3,39.43,2923605.0,30.2226,30.2226,29.7457,29.8441,2923605.0
2019-04-18 09:40:00,39.43,39.57,39.2,39.37,1456598.0,29.8441,29.9501,29.67,29.7987,1456598.0
2019-04-18 09:50:00,39.36,39.37,38.76,38.86,2310987.0,29.7911,29.7987,29.337,29.4127,2310987.0
2019-04-18 10:00:00,38.86,38.92,38.63,38.75,2549651.0,29.4127,29.4581,29.2386,29.3294,2549651.0
2019-04-18 10:10:00,38.75,38.76,38.55,38.66,1994111.0,29.3294,29.337,29.1781,29.2613,1994111.0
2019-04-18 10:20:00,38.65,38.7,38.54,38.59,1331286.0,29.2537,29.2916,29.1705,29.2083,1331286.0
2019-04-18 10:30:00,38.59,38.67,38.45,38.48,2224912.0,29.2083,29.2689,29.1024,29.1251,2224912.0
2019-04-18 10:40:00,38.48,38.82,38.42,38.8,1981106.0,29.1251,29.3824,29.0797,29.3673,1981106.0
2019-04-18 10:50:00,38.81,38.94,38.67,38.94,2249514.0,29.3749,29.4732,29.2689,29.4732,2249514.0
2019-04-18 11:00:00,38.94,38.98,38.8,38.86,1775754.0,29.4732,29.5035,29.3673,29.4127,1775754.0
2019-04-18 11:10:00,38.85,38.92,38.62,38.64,950876.0,29.4051,29.4581,29.231,29.2462,950876.0
2019-04-18 11:20:00,38.65,38.79,38.63,38.73,959040.0,29.2537,29.3597,29.2386,29.3143,959040.0
2019-04-18 11:30:00,38.73,39.08,38.73,39.08,919329.0,29.3143,29.5792,29.3143,29.5792,919329.0
2019-04-18 11:40:00,39.08,39.08,38.93,38.99,760873.0,29.5792,29.5792,29.4657,29.5111,760873.0
2019-04-18 11:50:00,38.98,39.02,38.92,38.98,543493.0,29.5035,29.5338,29.4581,29.5035,543493.0
2019-04-18 12:00:00,38.98,39.14,38.93,39.11,970810.0,29.5035,29.6246,29.4657,29.6019,970810.0
2019-04-18 12:10:00,39.11,39.18,39.04,39.18,764951.0,29.6019,29.6549,29.5489,29.6549,764951.0
2019-04-18 12:20:00,39.18,39.19,39.02,39.09,696537.0,29.6549,29.6625,29.5338,29.5868,696537.0
2019-04-18 12:30:00,39.09,39.17,39.07,39.15,1184778.0,29.5868,29.6473,29.5716,29.6322,1184778.0
2019-04-18 12:40:00,39.15,39.2,39.11,39.2,340814.0,29.6322,29.67,29.6019,29.67,340814.0
2019-04-18 12:50:00,39.2,39.28,39.08,39.09,818334.0,29.67,29.7306,29.5792,29.5868,818334.0
2019-04-18 13:00:00,39.09,39.16,39.07,39.11,732243.0,29.5868,29.6398,29.5716,29.6019,732243.0
2019-04-18 13:10:00,39.11,39.12,38.96,39.01,887354.0,29.6019,29.6095,29.4884,29.5262,887354.0
2019-04-18 13:20:00,39.0,39.21,39.0,39.18,397520.0,29.5187,29.6776,29.5187,29.6549,397520.0
2019-04-18 13:30:00,39.18,39.27,39.17,39.27,375369.0,29.6549,29.723,29.6473,29.723,375369.0
2019-04-18 13:40:00,39.26,39.33,39.26,39.33,420109.0,29.7155,29.7684,29.7155,29.7684,420109.0
2019-04-18 13:50:00,39.33,39.37,39.28,39.36,581586.0,29.7684,29.7987,29.7306,29.7911,581586.0
2019-04-18 14:00:00,39.36,39.36,39.26,39.27,423821.0,29.7911,29.7911,29.7155,29.723,423821.0
2019-04-18 14:10:00,39.27,39.34,39.21,39.25,575792.0,29.723,29.776,29.6776,29.7079,575792.0
2019-04-18 14:20:00,39.24,39.28,39.2,39.22,453309.0,29.7003,29.7306,29.67,29.6852,453309.0
2019-04-18 14:30:00,39.22,39.3,39.21,39.3,261872.0,29.6852,29.7457,29.6776,29.7457,261872.0
2019-04-18 14:40:00,39.3,39.33,39.23,39.27,455755.0,29.7457,29.7684,29.6927,29.723,455755.0
2019-04-18 14:50:00,39.27,39.29,39.22,39.26,452961.0,29.723,29.7382,29.6852,29.7155,452961.0
2019-04-18 15:00:00,39.26,39.27,39.24,39.25,518163.0,29.7155,29.723,29.7003,29.7079,518163.0
2019-04-18 15:10:00,39.24,39.33,39.24,39.3,654315.0,29.7003,29.7684,29.7003,29.7457,654315.0
2019-04-18 15:20:00,39.31,39.36,39.3,39.34,567328.0,29.7533,29.7911,29.7457,29.776,567328.0
2019-04-18 15:30:00,39.33,39.45,39.29,39.45,1024691.0,29.7684,29.8593,29.7382,29.8593,1024691.0
2019-04-18 15:40:00,39.45,39.45,39.32,39.34,909654.0,29.8593,29.8593,29.7609,29.776,909654.0
2019-04-18 15:50:00,39.35,39.38,39.3,39.38,3324816.0,29.7836,29.8063,29.7457,29.8063,3324816.0
2019-04-22 09:30:00,39.03,39.26,38.81,39.17,1466414.0,29.5414,29.7155,29.3749,29.6473,1466414.0
2019-04-22 09:40:00,39.17,39.43,39.15,39.38,768346.0,29.6473,29.8441,29.6322,29.8063,768346.0
2019-04-22 09:50:00,39.39,39.46,39.24,39.46,1081158.0,29.8138,29.8668,29.7003,29.8668,1081158.0
2019-04-22 10:00:00,39.46,39.5,39.29,39.29,508402.0,29.8668,29.8971,29.7382,29.7382,508402.0
2019-04-22 10:10:00,39.29,39.33,39.22,39.3,470869.0,29.7382,29.7684,29.6852,29.7457,470869.0
2019-04-22 10:20:00,39.29,39.31,39.17,39.26,542328.0,29.7382,29.7533,29.6473,29.7155,542328.0
2019-04-22 10:30:00,39.27,39.32,39.2,39.23,383801.0,29.723,29.7609,29.67,29.6927,383801.0
2019-04-22 10:40:00,39.23,39.25,39.09,39.16,684373.0,29.6927,29.7079,29.5868,29.6398,684373.0
2019-04-22 10:50:00,39.17,39.18,39.13,39.14,505800.0,29.6473,29.6549,29.6171,29.6246,505800.0
2019-04-22 11:00:00,39.14,39.14,38.85,38.88,1209440.0,29.6246,29.6246,29.4051,29.4278,1209440.0
2019-04-22 11:10:00,38.87,39.01,38.87,38.95,1186034.0,29.4203,29.5262,29.4203,29.4808,1186034.0
2019-04-22 11:20:00,38.96,38.96,38.85,38.89,592626.0,29.4884,29.4884,29.4051,29.4354,592626.0
2019-04-22 11:30:00,38.89,38.92,38.86,38.9,438259.0,29.4354,29.4581,29.4127,29.443,438259.0
2019-04-22 11:40:00,38.9,38.93,38.88,38.89,412066.0,29.443,29.4657,29.4278,29.4354,412066.0
2019-04-22 11:50:00,38.89,38.92,38.88,38.9,366811.0,29.4354,29.4581,29.4278,29.443,366811.0
2019-04-22 12:00:00,38.91,38.95,38.88,38.91,1396772.0,29.4505,29.4808,29.4278,29.4505,1396772.0
2019-04-22 12:10:00,38.91,38.94,38.86,38.91,1417438.0,29.4505,29.4732,29.4127,29.4505,1417438.0
2019-04-22 12:20:00,38.91,38.96,38.9,38.95,579298.0,29.4505,29.4884,29.443,29.4808,579298.0
2019-04-22 12:30:00,38.95,38.96,38.92,38.95,380766.0,29.4808,29.4884,29.4581,29.4808,380766.0
2019-04-22 12:40:00,38.95,38.95,38.88,38.89,291242.0,29.4808,29.4808,29.4278,29.4354,291242.0
2019-04-22 12:50:00,38.88,38.93,38.87,38.93,198494.0,29.4278,29.4657,29.4203,29.4657,198494.0
2019-04-22 13:00:00,38.93,38.95,38.9,38.9,265105.0,29.4657,29.4808,29.443,29.443,265105.0
2019-04-22 13:10:00,38.91,38.93,38.9,38.91,233040.0,29.4505,29.4657,29.443,29.4505,233040.0
2019-04-22 13:20:00,38.91,38.95,38.9,38.93,251261.0,29.4505,29.4808,29.443,29.4657,251261.0
2019-04-22 13:30:00,38.93,38.93,38.88,38.89,292586.0,29.4657,29.4657,29.4278,29.4354,292586.0
2019-04-22 13:40:00,38.89,38.94,38.88,38.93,204044.0,29.4354,29.4732,29.4278,29.4657,204044.0
2019-04-22 13:50:00,38.93,38.96,38.91,38.96,423535.0,29.4657,29.4884,29.4505,29.4884,423535.0
2019-04-22 14:00:00,38.96,38.97,38.94,38.96,551876.0,29.4884,29.496,29.4732,29.4884,551876.0
2019-04-22 14:10:00,38.96,38.97,38.93,38.93,202357.0,29.4884,29.496,29.4657,29.4657,202357.0
2019-04-22 14:20:00,38.93,38.96,38.93,38.95,391942.0,29.4657,29.4884,29.4657,29.4808,391942.0
2019-04-22 14:30:00,38.94,38.95,38.92,38.93,367839.0,29.4732,29.4808,29.4581,29.4657,367839.0
2019-04-22 14:40:00,38.93,38.96,38.93,38.94,393385.0,29.4657,29.4884,29.4657,29.4732,393385.0
2019-04-22 14:50:00,38.94,38.95,38.9,38.93,326529.0,29.4732,29.4808,29.443,29.4657,326529.0
2019-04-22 15:00:00,38.92,38.95,38.92,38.94,380921.0,29.4581,29.4808,29.4581,29.4732,380921.0
2019-04-22 15:10:00,38.95,38.95,38.93,38.94,329888.0,29.4808,29.4808,29.4657,29.4732,329888.0
2019-04-22 15:20:00,38.94,38.95,38.91,38.93,648936.0,29.4732,29.4808,29.4505,29.4657,648936.0
2019-04-22 15:30:00,38.94,38.97,38.92,38.94,724716.0,29.4732,29.496,29.4581,29.4732,724716.0
2019-04-22 15:40:00,38.93,38.95,38.92,38.93,764962.0,29.4657,29.4808,29.4581,29.4657,764962.0
2019-04-22 15:50:00,38.94,39.01,38.92,38.97,2085358.0,29.4732,29.5262,29.4581,29.496,2085358.0
2019-04-23 09:30:00,39.09,39.16,38.88,39.15,1117696.0,29.5868,29.6398,29.4278,29.6322,1117696.0
2019-04-23 09:40:00,39.15,39.2,39.11,39.14,568335.0,29.6322,29.67,29.6019,29.6246,568335.0
2019-04-23 09:50:00,39.14,39.34,39.06,39.28,471236.0,29.6246,29.776,29.5641,29.7306,471236.0
2019-04-23 10:00:00,39.27,39.3,39.1,39.26,454569.0,29.723,29.7457,29.5943,29.7155,454569.0
2019-04-23 10:10:00,39.26,39.39,39.23,39.29,467738.0,29.7155,29.8138,29.6927,29.7382,467738.0
2019-04-23 10:20:00,39.29,39.33,39.17,39.3,611846.0,29.7382,29.7684,29.6473,29.7457,611846.0
2019-04-23 10:30:00,39.31,39.34,39.22,39.3,425166.0,29.7533,29.776,29.6852,29.7457,425166.0
2019-04-23 10:40:00,39.3,39.31,39.22,39.24,724457.0,29.7457,29.7533,29.6852,29.7003,724457.0
2019-04-23 10:50:00,39.25,39.25,39.14,39.18,811651.0,29.7079,29.7079,29.6246,29.6549,811651.0
2019-04-23 11:00:00,39.18,39.36,39.16,39.35,983368.0,29.6549,29.7911,29.6398,29.7836,983368.0
2019-04-23 11:10:00,39.35,39.42,39.32,39.41,415949.0,29.7836,29.8366,29.7609,29.829,415949.0
2019-04-23 11:20:00,39.41,39.45,39.37,39.44,531092.0,29.829,29.8593,29.7987,29.8517,531092.0
2019-04-23 11:30:00,39.44,39.45,39.38,39.4,384320.0,29.8517,29.8593,29.8063,29.8214,384320.0
2019-04-23 11:40:00,39.41,39.46,39.35,39.45,408578.0,29.829,29.8668,29.7836,29.8593,408578.0
2019-04-23 11:50:00,39.45,39.47,39.41,39.42,340591.0,29.8593,29.8744,29.829,29.8366,340591.0
2019-04-23 12:00:00,39.43,39.51,39.42,39.49,488701.0,29.8441,29.9047,29.8366,29.8895,488701.0
2019-04-23 12:10:00,39.49,39.5,39.44,39.49,429882.0,29.8895,29.8971,29.8517,29.8895,429882.0
2019-04-23 12:20:00,39.5,39.54,39.46,39.52,409223.0,29.8971,29.9274,29.8668,29.9122,409223.0
2019-04-23 12:30:00,39.52,39.53,39.43,39.46,359750.0,29.9122,29.9198,29.8441,29.8668,359750.0
2019-04-23 12:40:00,39.46,39.47,39.43,39.46,229667.0,29.8668,29.8744,29.8441,29.8668,229667.0
2019-04-23 12:50:00,39.46,39.49,39.42,39.48,262897.0,29.8668,29.8895,29.8366,29.882,262897.0
2019-04-23 13:00:00,39.48,39.48,39.43,39.48,319853.0,29.882,29.882,29.8441,29.882,319853.0
2019-04-23 13:10:00,39.48,39.5,39.46,39.5,340181.0,29.882,29.8971,29.8668,29.8971,340181.0
2019-04-23 13:20:00,39.5,39.54,39.49,39.54,315642.0,29.8971,29.9274,29.8895,29.9274,315642.0
2019-04-23 13:30:00,39.54,39.56,39.51,39.53,343257.0,29.9274,29.9425,29.9047,29.9198,343257.0
2019-04-23 13:40:00,39.53,39.56,39.5,39.52,362225.0,29.9198,29.9425,29.8971,29.9122,362225.0
2019-04-23 13:50:00,39.51,39.53,39.46,39.5,439364.0,29.9047,29.9198,29.8668,29.8971,439364.0
2019-04-23 14:00:00,39.5,39.56,39.48,39.55,269887.0,29.8971,29.9425,29.882,29.9349,269887.0
2019-04-23 14:10:00,39.55,39.56,39.5,39.52,326581.0,29.9349,29.9425,29.8971,29.9122,326581.0
2019-04-23 14:20:00,39.52,39.54,39.5,39.5,371818.0,29.9122,29.9274,29.8971,29.8971,371818.0
2019-04-23 14:30:00,39.5,39.57,39.49,39.57,514532.0,29.8971,29.9501,29.8895,29.9501,514532.0
2019-04-23 14:40:00,39.57,39.64,39.56,39.59,362012.0,29.9501,30.0031,29.9425,29.9652,362012.0
2019-04-23 14:50:00,39.59,39.62,39.55,39.55,472585.0,29.9652,29.9879,29.9349,29.9349,472585.0
2019-04-23 15:00:00,39.55,39.56,39.5,39.52,309076.0,29.9349,29.9425,29.8971,29.9122,309076.0
2019-04-23 15:10:00,39.52,39.53,39.43,39.43,372195.0,29.9122,29.9198,29.8441,29.8441,372195.0
2019-04-23 15:20:00,39.43,39.45,39.41,39.44,235792.0,29.8441,29.8593,29.829,29.8517,235792.0
2019-04-23 15:30:00,39.44,39.46,39.38,39.46,371251.0,29.8517,29.8668,29.8063,29.8668,371251.0
2019-04-23 15:40:00,39.46,39.49,39.44,39.46,776261.0,29.8668,29.8895,29.8517,29.8668,776261.0
2019-04-23 15:50:00,39.46,39.47,39.4,39.42,1446321.0,29.8668,29.8744,29.8214,29.8366,1446321.0
2019-04-24 09:30:00,39.5,39.55,39.22,39.48,735649.0,29.8971,29.9349,29.6852,29.882,735649.0
2019-04-24 09:40:00,39.48,39.49,39.16,39.2,445448.0,29.882,29.8895,29.6398,29.67,445448.0
2019-04-24 09:50:00,39.2,39.33,39.2,39.29,544458.0,29.67,29.7684,29.67,29.7382,544458.0
2019-04-24 10:00:00,39.29,39.32,39.21,39.27,474389.0,29.7382,29.7609,29.6776,29.723,474389.0
2019-04-24 10:10:00,39.27,39.33,39.26,39.27,436917.0,29.723,29.7684,29.7155,29.723,436917.0
2019-04-24 10:20:00,39.27,39.45,39.25,39.44,302407.0,29.723,29.8593,29.7079,29.8517,302407.0
2019-04-24 10:30:00,39.45,39.49,39.35,39.39,329264.0,29.8593,29.8895,29.7836,29.8138,329264.0
2019-04-24 10:40:00,39.39,39.43,39.36,39.38,270414.0,29.8138,29.8441,29.7911,29.8063,270414.0
2019-04-24 10:50:00,39.38,39.49,39.36,39.48,219587.0,29.8063,29.8895,29.7911,29.882,219587.0
2019-04-24 11:00:00,39.48,39.51,39.41,39.44,281628.0,29.882,29.9047,29.829,29.8517,281628.0
2019-04-24 11:10:00,39.44,39.57,39.43,39.55,343941.0,29.8517,29.9501,29.8441,29.9349,343941.0
2019-04-24 11:20:00,39.55,39.58,39.52,39.55,220059.0,29.9349,29.9577,29.9122,29.9349,220059.0
2019-04-24 11:30:00,39.55,39.62,39.54,39.61,235647.0,29.9349,29.9879,29.9274,29.9804,235647.0
2019-04-24 11:40:00,39.62,39.64,39.55,39.58,222064.0,29.9879,30.0031,29.9349,29.9577,222064.0
2019-04-24 11:50:00,39.58,39.61,39.55,39.58,187689.0,29.9577,29.9804,29.9349,29.9577,187689.0
2019-04-24 12:00:00,39.58,39.58,39.5,39.54,194844.0,29.9577,29.9577,29.8971,29.9274,194844.0
2019-04-24 12:10:00,39.54,39.57,39.52,39.56,203828.0,29.9274,29.9501,29.9122,29.9425,203828.0
2019-04-24 12:20:00,39.57,39.58,39.5,39.55,229057.0,29.9501,29.9577,29.8971,29.9349,229057.0
2019-04-24 12:30:00,39.54,39.58,39.52,39.54,129179.0,29.9274,29.9577,29.9122,29.9274,129179.0
2019-04-24 12:40:00,39.54,39.55,39.46,39.48,179320.0,29.9274,29.9349,29.8668,29.882,179320.0
2019-04-24 12:50:00,39.48,39.48,39.41,39.43,163024.0,29.882,29.882,29.829,29.8441,163024.0
2019-04-24 13:00:00,39.44,39.45,39.42,39.44,159116.0,29.8517,29.8593,29.8366,29.8517,159116.0
2019-04-24 13:10:00,39.44,39.45,39.39,39.44,182670.0,29.8517,29.8593,29.8138,29.8517,182670.0
2019-04-24 13:20:00,39.44,39.48,39.43,39.48,161543.0,29.8517,29.882,29.8441,29.882,161543.0
2019-04-24 13:30:00,39.48,39.51,39.47,39.5,182023.0,29.882,29.9047,29.8744,29.8971,182023.0
2019-04-24 13:40:00,39.5,39.54,39.49,39.5,315413.0,29.8971,29.9274,29.8895,29.8971,315413.0
2019-04-24 13:50:00,39.5,39.5,39.43,39.44,274399.0,29.8971,29.8971,29.8441,29.8517,274399.0
2019-04-24 14:00:00,39.44,39.5,39.43,39.49,184076.0,29.8517,29.8971,29.8441,29.8895,184076.0
2019-04-24 14:10:00,39.5,39.5,39.44,39.47,309897.0,29.8971,29.8971,29.8517,29.8744,309897.0
2019-04-24 14:20:00,39.48,39.52,39.43,39.45,198319.0,29.882,29.9122,29.8441,29.8593,198319.0
2019-04-24 14:30:00,39.45,39.47,39.41,39.46,234752.0,29.8593,29.8744,29.829,29.8668,234752.0
2019-04-24 14:40:00,39.46,39.47,39.43,39.46,181470.0,29.8668,29.8744,29.8441,29.8668,181470.0
2019-04-24 14:50:00,39.46,39.49,39.4,39.43,289748.0,29.8668,29.8895,29.8214,29.8441,289748.0
2019-04-24 15:00:00,39.42,39.46,39.4,39.44,295247.0,29.8366,29.8668,29.8214,29.8517,295247.0
2019-04-24 15:10:00,39.45,39.46,39.4,39.45,295213.0,29.8593,29.8668,29.8214,29.8593,295213.0
2019-04-24 15:20:00,39.45,39.46,39.41,39.41,307986.0,29.8593,29.8668,29.829,29.829,307986.0
2019-04-24 15:30:00,39.41,39.49,39.41,39.48,356125.0,29.829,29.8895,29.829,29.882,356125.0
2019-04-24 15:40:00,39.48,39.53,39.46,39.5,567357.0,29.882,29.9198,29.8668,29.8971,567357.0
2019-04-24 15:50:00,39.5,39.51,39.37,39.39,1603422.0,29.8971,29.9047,29.7987,29.8138,1603422.0
2019-04-25 09:30:00,39.25,39.38,39.16,39.24,786349.0,29.7079,29.8063,29.6398,29.7003,786349.0
2019-04-25 09:40:00,39.24,39.43,39.17,39.32,372105.0,29.7003,29.8441,29.6473,29.7609,372105.0
2019-04-25 09:50:00,39.32,39.48,39.28,39.47,369585.0,29.7609,29.882,29.7306,29.8744,369585.0
2019-04-25 10:00:00,39.47,39.5,39.37,39.46,417914.0,29.8744,29.8971,29.7987,29.8668,417914.0
2019-04-25 10:10:00,39.46,39.62,39.43,39.62,492902.0,29.8668,29.9879,29.8441,29.9879,492902.0
2019-04-25 10:20:00,39.61,39.75,39.57,39.71,366955.0,29.9804,30.0863,29.9501,30.0561,366955.0
2019-04-25 10:30:00,39.72,39.72,39.6,39.63,361737.0,30.0636,30.0636,29.9728,29.9955,361737.0
2019-04-25 10:40:00,39.63,39.68,39.57,39.59,271968.0,29.9955,30.0333,29.9501,29.9652,271968.0
2019-04-25 10:50:00,39.59,39.63,39.54,39.6,308809.0,29.9652,29.9955,29.9274,29.9728,308809.0
2019-04-25 11:00:00,39.6,39.66,39.57,39.57,314590.0,29.9728,30.0182,29.9501,29.9501,314590.0
2019-04-25 11:10:00,39.58,39.58,39.5,39.51,415759.0,29.9577,29.9577,29.8971,29.9047,415759.0
2019-04-25 11:20:00,39.51,39.57,39.5,39.53,377570.0,29.9047,29.9501,29.8971,29.9198,377570.0
2019-04-25 11:30:00,39.53,39.63,39.52,39.55,402246.0,29.9198,29.9955,29.9122,29.9349,402246.0
2019-04-25 11:40:00,39.56,39.67,39.53,39.66,273135.0,29.9425,30.0258,29.9198,30.0182,273135.0
2019-04-25 11:50:00,39.66,39.69,39.63,39.68,315008.0,30.0182,30.0409,29.9955,30.0333,315008.0
2019-04-25 12:00:00,39.68,39.7,39.57,39.58,304956.0,30.0333,30.0485,29.9501,29.9577,304956.0
2019-04-25 12:10:00,39.57,39.6,39.53,39.59,611756.0,29.9501,29.9728,29.9198,29.9652,611756.0
2019-04-25 12:20:00,39.59,39.67,39.58,39.64,193616.0,29.9652,30.0258,29.9577,30.0031,193616.0
2019-04-25 12:30:00,39.63,39.68,39.63,39.65,238623.0,29.9955,30.0333,29.9955,30.0106,238623.0
2019-04-25 12:40:00,39.65,39.75,39.64,39.74,225855.0,30.0106,30.0863,30.0031,30.0788,225855.0
2019-04-25 12:50:00,39.73,39.75,39.64,39.66,279425.0,30.0712,30.0863,30.0031,30.0182,279425.0
2019-04-25 13:00:00,39.66,39.69,39.62,39.68,219132.0,30.0182,30.0409,29.9879,30.0333,219132.0
2019-04-25 13:10:00,39.68,39.72,39.66,39.71,217824.0,30.0333,30.0636,30.0182,30.0561,217824.0
2019-04-25 13:20:00,39.71,39.75,39.7,39.75,170383.0,30.0561,30.0863,30.0485,30.0863,170383.0
2019-04-25 13:30:00,39.74,39.77,39.73,39.73,159509.0,30.0788,30.1015,30.0712,30.0712,159509.0
2019-04-25 13:40:00,39.73,39.74,39.68,39.71,154303.0,30.0712,30.0788,30.0333,30.0561,154303.0
2019-04-25 13:50:00,39.71,39.73,39.68,39.72,111688.0,30.0561,30.0712,30.0333,30.0636,111688.0
2019-04-25 14:00:00,39.72,39.75,39.68,39.69,179586.0,30.0636,30.0863,30.0333,30.0409,179586.0
2019-04-25 14:10:00,39.69,39.75,39.68,39.72,232515.0,30.0409,30.0863,30.0333,30.0636,232515.0
2019-04-25 14:20:00,39.72,39.74,39.69,39.74,183181.0,30.0636,30.0788,30.0409,30.0788,183181.0
2019-04-25 14:30:00,39.74,39.83,39.72,39.82,272620.0,30.0788,30.1469,30.0636,30.1393,272620.0
2019-04-25 14:40:00,39.81,39.82,39.72,39.72,239826.0,30.1317,30.1393,30.0636,30.0636,239826.0
2019-04-25 14:50:00,39.72,39.76,39.72,39.76,156671.0,30.0636,30.0939,30.0636,30.0939,156671.0
2019-04-25 15:00:00,39.76,39.79,39.74,39.75,250351.0,30.0939,30.1166,30.0788,30.0863,250351.0
2019-04-25 15:10:00,39.75,39.76,39.69,39.72,331096.0,30.0863,30.0939,30.0409,30.0636,331096.0
2019-04-25 15:20:00,39.72,39.78,39.69,39.76,316524.0,30.0636,30.109,30.0409,30.0939,316524.0
2019-04-25 15:30:00,39.76,39.79,39.7,39.73,343253.0,30.0939,30.1166,30.0485,30.0712,343253.0
2019-04-25 15:40:00,39.73,39.76,39.7,39.75,477439.0,30.0712,30.0939,30.0485,30.0863,477439.0
2019-04-25 15:50:00,39.75,39.76,39.61,39.62,1301872.0,30.0863,30.0939,29.9804,29.9879,1301872.0
2019-04-26 09:30:00,39.67,39.83,39.57,39.73,688606.0,30.0258,30.1469,29.9501,30.0712,688606.0
2019-04-26 09:40:00,39.73,39.85,39.55,39.55,616948.0,30.0712,30.162,29.9349,29.9349,616948.0
2019-04-26 09:50:00,39.55,39.66,39.44,39.66,414069.0,29.9349,30.0182,29.8517,30.0182,414069.0
2019-04-26 10:00:00,39.66,39.8,39.65,39.77,454001.0,30.0182,30.1242,30.0106,30.1015,454001.0
2019-04-26 10:10:00,39.77,39.86,39.76,39.8,505188.0,30.1015,30.1696,30.0939,30.1242,505188.0
2019-04-26 10:20:00,39.81,39.95,39.8,39.93,386084.0,30.1317,30.2377,30.1242,30.2226,386084.0
2019-04-26 10:30:00,39.93,39.95,39.87,39.93,277522.0,30.2226,30.2377,30.1772,30.2226,277522.0
2019-04-26 10:40:00,39.93,39.94,39.84,39.87,260689.0,30.2226,30.2301,30.1544,30.1772,260689.0
2019-04-26 10:50:00,39.87,39.96,39.84,39.84,358840.0,30.1772,30.2453,30.1544,30.1544,358840.0
2019-04-26 11:00:00,39.85,39.87,39.72,39.76,271966.0,30.162,30.1772,30.0636,30.0939,271966.0
2019-04-26 11:10:00,39.76,39.8,39.72,39.8,322222.0,30.0939,30.1242,30.0636,30.1242,322222.0
2019-04-26 11:20:00,39.8,39.82,39.77,39.77,274763.0,30.1242,30.1393,30.1015,30.1015,274763.0
2019-04-26 11:30:00,39.77,39.79,39.72,39.73,255028.0,30.1015,30.1166,30.0636,30.0712,255028.0
2019-04-26 11:40:00,39.73,39.77,39.72,39.73,220792.0,30.0712,30.1015,30.0636,30.0712,220792.0
2019-04-26 11:50:00,39.73,39.79,39.7,39.79,349622.0,30.0712,30.1166,30.0485,30.1166,349622.0
2019-04-26 12:00:00,39.79,39.79,39.7,39.76,182829.0,30.1166,30.1166,30.0485,30.0939,182829.0
2019-04-26 12:10:00,39.77,39.8,39.75,39.78,161718.0,30.1015,30.1242,30.0863,30.109,161718.0
2019-04-26 12:20:00,39.77,39.78,39.71,39.72,164179.0,30.1015,30.109,30.0561,30.0636,164179.0
2019-04-26 12:30:00,39.72,39.78,39.71,39.75,218827.0,30.0636,30.109,30.0561,30.0863,218827.0
2019-04-26 12:40:00,39.76,39.84,39.75,39.83,216847.0,30.0939,30.1544,30.0863,30.1469,216847.0
2019-04-26 12:50:00,39.83,39.87,39.81,39.83,322195.0,30.1469,30.1772,30.1317,30.1469,322195.0
2019-04-26 13:00:00,39.83,39.85,39.8,39.82,266959.0,30.1469,30.162,30.1242,30.1393,266959.0
2019-04-26 13:10:00,39.82,39.88,39.81,39.85,209385.0,30.1393,30.1847,30.1317,30.162,209385.0
2019-04-26 13:20:00,39.86,39.91,39.84,39.9,192561.0,30.1696,30.2074,30.1544,30.1999,192561.0
2019-04-26 13:30:00,39.9,39.91,39.86,39.88,185901.0,30.1999,30.2074,30.1696,30.1847,185901.0
2019-04-26 13:40:00,39.88,39.91,39.85,39.89,197262.0,30.1847,30.2074,30.162,30.1923,197262.0
2019-04-26 13:50:00,39.89,39.93,39.88,39.91,207766.0,30.1923,30.2226,30.1847,30.2074,207766.0
2019-04-26 14:00:00,39.91,39.98,39.88,39.97,229017.0,30.2074,30.2604,30.1847,30.2528,229017.0
2019-04-26 14:10:00,39.97,39.98,39.94,39.96,273120.0,30.2528,30.2604,30.2301,30.2453,273120.0
2019-04-26 14:20:00,39.95,39.96,39.92,39.93,512577.0,30.2377,30.2453,30.215,30.2226,512577.0
2019-04-26 14:30:00,39.94,39.98,39.93,39.98,281469.0,30.2301,30.2604,30.2226,30.2604,281469.0
2019-04-26 14:40:00,39.98,39.99,39.92,39.93,249809.0,30.2604,30.268,30.215,30.2226,249809.0
2019-04-26 14:50:00,39.92,39.94,39.89,39.9,235075.0,30.215,30.2301,30.1923,30.1999,235075.0
2019-04-26 15:00:00,39.89,39.96,39.89,39.91,593244.0,30.1923,30.2453,30.1923,30.2074,593244.0
2019-04-26 15:10:00,39.91,39.94,39.86,39.9,507376.0,30.2074,30.2301,30.1696,30.1999,507376.0
2019-04-26 15:20:00,39.9,39.93,39.87,39.87,445672.0,30.1999,30.2226,30.1772,30.1772,445672.0
2019-04-26 15:30:00,39.87,39.91,39.82,39.91,700878.0,30.1772,30.2074,30.1393,30.2074,700878.0
2019-04-26 15:40:00,39.9,39.92,39.86,39.87,429866.0,30.1999,30.215,30.1696,30.1772,429866.0
2019-04-26 15:50:00,39.87,39.97,39.81,39.96,1601866.0,30.1772,30.2528,30.1317,30.2453,1601866.0
2019-04-29 09:30:00,39.97,40.02,39.84,39.86,672789.0,30.2528,30.2907,30.1544,30.1696,672789.0
2019-04-29 09:40:00,39.87,39.87,39.7,39.79,508431.0,30.1772,30.1772,30.0485,30.1166,508431.0
2019-04-29 09:50:00,39.79,39.81,39.7,39.75,364742.0,30.1166,30.1317,30.0485,30.0863,364742.0
2019-04-29 10:00:00,39.75,39.76,39.65,39.68,369695.0,30.0863,30.0939,30.0106,30.0333,369695.0
2019-04-29 10:10:00,39.68,39.72,39.67,39.72,268137.0,30.0333,30.0636,30.0258,30.0636,268137.0
2019-04-29 10:20:00,39.72,39.8,39.66,39.8,486156.0,30.0636,30.1242,30.0182,30.1242,486156.0
2019-04-29 10:30:00,39.79,39.85,39.79,39.82,405041.0,30.1166,30.162,30.1166,30.1393,405041.0
2019-04-29 10:40:00,39.83,39.98,39.82,39.94,366120.0,30.1469,30.2604,30.1393,30.2301,366120.0
2019-04-29 10:50:00,39.94,39.95,39.84,39.87,326227.0,30.2301,30.2377,30.1544,30.1772,326227.0
2019-04-29 11:00:00,39.87,39.92,39.83,39.88,231348.0,30.1772,30.215,30.1469,30.1847,231348.0
2019-04-29 11:10:00,39.88,39.88,39.78,39.85,395700.0,30.1847,30.1847,30.109,30.162,395700.0
2019-04-29 11:20:00,39.85,39.92,39.82,39.87,286329.0,30.162,30.215,30.1393,30.1772,286329.0
2019-04-29 11:30:00,39.87,39.88,39.84,39.87,202329.0,30.1772,30.1847,30.1544,30.1772,202329.0
2019-04-29 11:40:00,39.88,39.88,39.83,39.84,195598.0,30.1847,30.1847,30.1469,30.1544,195598.0
2019-04-29 11:50:00,39.84,39.86,39.81,39.82,451796.0,30.1544,30.1696,30.1317,30.1393,451796.0
2019-04-29 12:00:00,39.81,39.86,39.79,39.81,286484.0,30.1317,30.1696,30.1166,30.1317,286484.0
2019-04-29 12:10:00,39.82,39.85,39.81,39.85,142960.0,30.1393,30.162,30.1317,30.162,142960.0
2019-04-29 12:20:00,39.85,39.93,39.84,39.92,274314.0,30.162,30.2226,30.1544,30.215,274314.0
2019-04-29 12:30:00,39.93,39.94,39.86,39.89,180100.0,30.2226,30.2301,30.1696,30.1923,180100.0
2019-04-29 12:40:00,39.89,39.89,39.85,39.86,142177.0,30.1923,30.1923,30.162,30.1696,142177.0
2019-04-29 12:50:00,39.86,39.92,39.85,39.9,325635.0,30.1696,30.215,30.162,30.1999,325635.0
2019-04-29 13:00:00,39.9,39.9,39.86,39.89,237143.0,30.1999,30.1999,30.1696,30.1923,237143.0
2019-04-29 13:10:00,39.89,39.91,39.88,39.9,181706.0,30.1923,30.2074,30.1847,30.1999,181706.0
2019-04-29 13:20:00,39.9,39.91,39.88,39.91,189385.0,30.1999,30.2074,30.1847,30.2074,189385.0
2019-04-29 13:30:00,39.91,39.91,39.85,39.91,204294.0,30.2074,30.2074,30.162,30.2074,204294.0
2019-04-29 13:40:00,39.91,39.91,39.84,39.84,150376.0,30.2074,30.2074,30.1544,30.1544,150376.0
2019-04-29 13:50:00,39.85,39.86,39.84,39.86,164808.0,30.162,30.1696,30.1544,30.1696,164808.0
2019-04-29 14:00:00,39.86,39.86,39.81,39.81,340921.0,30.1696,30.1696,30.1317,30.1317,340921.0
2019-04-29 14:10:00,39.81,39.82,39.78,39.8,269287.0,30.1317,30.1393,30.109,30.1242,269287.0
2019-04-29 14:20:00,39.81,39.81,39.78,39.8,219559.0,30.1317,30.1317,30.109,30.1242,219559.0
2019-04-29 14:30:00,39.8,39.82,39.77,39.78,440364.0,30.1242,30.1393,30.1015,30.109,440364.0
2019-04-29 14:40:00,39.78,39.78,39.76,39.77,267358.0,30.109,30.109,30.0939,30.1015,267358.0
2019-04-29 14:50:00,39.77,39.79,39.73,39.75,423041.0,30.1015,30.1166,30.0712,30.0863,423041.0
2019-04-29 15:00:00,39.75,39.75,39.68,39.7,616948.0,30.0863,30.0863,30.0333,30.0485,616948.0
2019-04-29 15:10:00,39.7,39.73,39.66,39.69,758715.0,30.0485,30.0712,30.0182,30.0409,758715.0
2019-04-29 15:20:00,39.69,39.77,39.68,39.73,766701.0,30.0409,30.1015,30.0333,30.0712,766701.0
2019-04-29 15:30:00,39.73,39.78,39.7,39.76,1091983.0,30.0712,30.109,30.0485,30.0939,1091983.0
2019-04-29 15:40:00,39.75,39.76,39.67,39.68,961177.0,30.0863,30.0939,30.0258,30.0333,961177.0
2019-04-29 15:50:00,39.68,39.74,39.59,39.61,2560126.0,30.0333,30.0788,29.9652,29.9804,2560126.0
2019-04-30 09:30:00,40.4,40.5,39.8,39.99,1998207.0,30.5783,30.654,30.1242,30.268,1998207.0
2019-04-30 09:40:00,39.98,40.17,39.8,40.17,986292.0,30.2604,30.4042,30.1242,30.4042,986292.0
2019-04-30 09:50:00,40.16,40.17,40.01,40.09,545031.0,30.3967,30.4042,30.2831,30.3437,545031.0
2019-04-30 10:00:00,40.1,40.16,40.05,40.1,504141.0,30.3512,30.3967,30.3134,30.3512,504141.0
2019-04-30 10:10:00,40.1,40.25,40.06,40.24,537751.0,30.3512,30.4648,30.321,30.4572,537751.0
2019-04-30 10:20:00,40.25,40.55,40.23,40.55,1010120.0,30.4648,30.6918,30.4496,30.6918,1010120.0
2019-04-30 10:30:00,40.55,40.74,40.55,40.61,1040943.0,30.6918,30.8356,30.6918,30.7373,1040943.0
2019-04-30 10:40:00,40.62,40.66,40.52,40.54,397078.0,30.7448,30.7751,30.6691,30.6843,397078.0
2019-04-30 10:50:00,40.54,40.58,40.48,40.55,684239.0,30.6843,30.7145,30.6389,30.6918,684239.0
2019-04-30 11:00:00,40.54,40.56,40.37,40.52,490685.0,30.6843,30.6994,30.5556,30.6691,490685.0
2019-04-30 11:10:00,40.53,40.56,40.41,40.53,440368.0,30.6767,30.6994,30.5859,30.6767,440368.0
2019-04-30 11:20:00,40.52,40.67,40.52,40.62,481176.0,30.6691,30.7827,30.6691,30.7448,481176.0
2019-04-30 11:30:00,40.62,40.8,40.61,40.76,565025.0,30.7448,30.8811,30.7373,30.8508,565025.0
2019-04-30 11:40:00,40.76,40.96,40.74,40.93,841919.0,30.8508,31.0022,30.8356,30.9795,841919.0
2019-04-30 11:50:00,40.93,41.18,40.93,41.08,1044101.0,30.9795,31.1687,30.9795,31.093,1044101.0
2019-04-30 12:00:00,41.08,41.13,40.87,40.93,952173.0,31.093,31.1308,30.934,30.9795,952173.0
2019-04-30 12:10:00,40.93,40.98,40.82,40.83,414729.0,30.9795,31.0173,30.8962,30.9038,414729.0
2019-04-30 12:20:00,40.83,40.91,40.82,40.91,277566.0,30.9038,30.9643,30.8962,30.9643,277566.0
2019-04-30 12:30:00,40.91,40.93,40.86,40.89,313884.0,30.9643,30.9795,30.9265,30.9492,313884.0
2019-04-30 12:40:00,40.89,40.96,40.86,40.88,287626.0,30.9492,31.0022,30.9265,30.9416,287626.0
2019-04-30 12:50:00,40.88,41.0,40.84,41.0,385622.0,30.9416,31.0324,30.9113,31.0324,385622.0
2019-04-30 13:00:00,41.0,41.02,40.84,40.86,353618.0,31.0324,31.0476,30.9113,30.9265,353618.0
2019-04-30 13:10:00,40.86,41.0,40.85,40.98,339397.0,30.9265,31.0324,30.9189,31.0173,339397.0
2019-04-30 13:20:00,40.99,41.0,40.9,40.91,264360.0,31.0249,31.0324,30.9567,30.9643,264360.0
2019-04-30 13:30:00,40.91,40.93,40.83,40.86,380676.0,30.9643,30.9795,30.9038,30.9265,380676.0
2019-04-30 13:40:00,40.86,40.87,40.77,40.77,346788.0,30.9265,30.934,30.8584,30.8584,346788.0
2019-04-30 13:50:00,40.77,40.83,40.71,40.71,343094.0,30.8584,30.9038,30.8129,30.8129,343094.0
2019-04-30 14:00:00,40.72,40.78,40.7,40.77,400497.0,30.8205,30.8659,30.8054,30.8584,400497.0
2019-04-30 14:10:00,40.77,40.82,40.68,40.73,493228.0,30.8584,30.8962,30.7902,30.8281,493228.0
2019-04-30 14:20:00,40.73,40.83,40.66,40.83,592909.0,30.8281,30.9038,30.7751,30.9038,592909.0
2019-04-30 14:30:00,40.82,40.88,40.79,40.87,450575.0,30.8962,30.9416,30.8735,30.934,450575.0
2019-04-30 14:40:00,40.86,40.88,40.82,40.84,381612.0,30.9265,30.9416,30.8962,30.9113,381612.0
2019-04-30 14:50:00,40.84,40.85,40.78,40.82,372840.0,30.9113,30.9189,30.8659,30.8962,372840.0
2019-04-30 15:00:00,40.82,40.84,40.8,40.84,297791.0,30.8962,30.9113,30.8811,30.9113,297791.0
2019-04-30 15:10:00,40.84,40.84,40.77,40.79,337668.0,30.9113,30.9113,30.8584,30.8735,337668.0
2019-04-30 15:20:00,40.79,40.84,40.77,40.81,573088.0,30.8735,30.9113,30.8584,30.8886,573088.0
2019-04-30 15:30:00,40.8,40.82,40.73,40.78,509451.0,30.8811,30.8962,30.8281,30.8659,509451.0
2019-04-30 15:40:00,40.77,40.81,40.75,40.8,907927.0,30.8584,30.8886,30.8432,30.8811,907927.0
2019-04-30 15:50:00,40.79,40.79,40.58,40.58,3059909.0,30.8735,30.8735,30.7145,30.7145,3059909.0
2019-05-01 09:30:00,40.59,40.59,40.35,40.4,600113.0,30.7221,30.7221,30.5405,30.5783,600113.0
2019-05-01 09:40:00,40.4,40.4,40.2,40.23,490891.0,30.5783,30.5783,30.4269,30.4496,490891.0
2019-05-01 09:50:00,40.23,40.31,40.17,40.29,424699.0,30.4496,30.5102,30.4042,30.495,424699.0
2019-05-01 10:00:00,40.28,40.62,40.22,40.62,510100.0,30.4875,30.7448,30.4421,30.7448,510100.0
2019-05-01 10:10:00,40.62,40.72,40.57,40.69,272955.0,30.7448,30.8205,30.707,30.7978,272955.0
2019-05-01 10:20:00,40.69,40.71,40.63,40.66,227905.0,30.7978,30.8129,30.7524,30.7751,227905.0
2019-05-01 10:30:00,40.67,40.78,40.65,40.73,398092.0,30.7827,30.8659,30.7675,30.8281,398092.0
2019-05-01 10:40:00,40.74,40.8,40.7,40.74,213439.0,30.8356,30.8811,30.8054,30.8356,213439.0
2019-05-01 10:50:00,40.75,40.76,40.7,40.73,244963.0,30.8432,30.8508,30.8054,30.8281,244963.0
2019-05-01 11:00:00,40.73,40.74,40.65,40.71,302709.0,30.8281,30.8356,30.7675,30.8129,302709.0
2019-05-01 11:10:00,40.7,40.8,40.69,40.8,219581.0,30.8054,30.8811,30.7978,30.8811,219581.0
2019-05-01 11:20:00,40.8,40.86,40.77,40.79,420865.0,30.8811,30.9265,30.8584,30.8735,420865.0
2019-05-01 11:30:00,40.79,40.79,40.62,40.68,424792.0,30.8735,30.8735,30.7448,30.7902,424792.0
2019-05-01 11:40:00,40.68,40.71,40.65,40.66,282498.0,30.7902,30.8129,30.7675,30.7751,282498.0
2019-05-01 11:50:00,40.66,40.69,40.64,40.66,201735.0,30.7751,30.7978,30.76,30.7751,201735.0
2019-05-01 12:00:00,40.66,40.68,40.61,40.68,256854.0,30.7751,30.7902,30.7373,30.7902,256854.0
2019-05-01 12:10:00,40.68,40.74,40.65,40.65,189440.0,30.7902,30.8356,30.7675,30.7675,189440.0
2019-05-01 12:20:00,40.65,40.66,40.6,40.65,301729.0,30.7675,30.7751,30.7297,30.7675,301729.0
2019-05-01 12:30:00,40.65,40.7,40.65,40.7,217941.0,30.7675,30.8054,30.7675,30.8054,217941.0
2019-05-01 12:40:00,40.7,40.71,40.64,40.68,236557.0,30.8054,30.8129,30.76,30.7902,236557.0
2019-05-01 12:50:00,40.69,40.72,40.67,40.7,193527.0,30.7978,30.8205,30.7827,30.8054,193527.0
2019-05-01 13:00:00,40.71,40.78,40.66,40.7,303110.0,30.8129,30.8659,30.7751,30.8054,303110.0
2019-05-01 13:10:00,40.7,40.74,40.67,40.73,167779.0,30.8054,30.8356,30.7827,30.8281,167779.0
2019-05-01 13:20:00,40.73,40.75,40.7,40.73,169658.0,30.8281,30.8432,30.8054,30.8281,169658.0
2019-05-01 13:30:00,40.73,40.78,40.72,40.77,168255.0,30.8281,30.8659,30.8205,30.8584,168255.0
2019-05-01 13:40:00,40.77,40.8,40.74,40.79,164768.0,30.8584,30.8811,30.8356,30.8735,164768.0
2019-05-01 13:50:00,40.79,40.79,40.7,40.77,188944.0,30.8735,30.8735,30.8054,30.8584,188944.0
2019-05-01 14:00:00,40.78,40.92,40.75,40.85,361150.0,30.8659,30.9719,30.8432,30.9189,361150.0
2019-05-01 14:10:00,40.85,40.9,40.81,40.88,278342.0,30.9189,30.9567,30.8886,30.9416,278342.0
2019-05-01 14:20:00,40.88,40.89,40.75,40.77,255896.0,30.9416,30.9492,30.8432,30.8584,255896.0
2019-05-01 14:30:00,40.76,40.79,40.56,40.58,456765.0,30.8508,30.8735,30.6994,30.7145,456765.0
2019-05-01 14:40:00,40.57,40.65,40.51,40.64,341285.0,30.707,30.7675,30.6616,30.76,341285.0
2019-05-01 14:50:00,40.64,40.72,40.62,40.64,325175.0,30.76,30.8205,30.7448,30.76,325175.0
2019-05-01 15:00:00,40.63,40.75,40.61,40.73,397097.0,30.7524,30.8432,30.7373,30.8281,397097.0
2019-05-01 15:10:00,40.73,40.8,40.7,40.8,386268.0,30.8281,30.8811,30.8054,30.8811,386268.0
2019-05-01 15:20:00,40.8,40.8,40.68,40.75,461409.0,30.8811,30.8811,30.7902,30.8432,461409.0
2019-05-01 15:30:00,40.75,40.83,40.69,40.82,651865.0,30.8432,30.9038,30.7978,30.8962,651865.0
2019-05-01 15:40:00,40.81,40.83,40.67,40.69,650003.0,30.8886,30.9038,30.7827,30.7978,650003.0
2019-05-01 15:50:00,40.68,40.79,40.63,40.76,1447324.0,30.7902,30.8735,30.7524,30.8508,1447324.0
2019-05-02 09:30:00,40.81,40.86,40.65,40.78,613465.0,30.8886,30.9265,30.7675,30.8659,613465.0
2019-05-02 09:40:00,40.78,41.0,40.75,40.96,450700.0,30.8659,31.0324,30.8432,31.0022,450700.0
2019-05-02 09:50:00,40.95,40.98,40.83,40.87,346384.0,30.9946,31.0173,30.9038,30.934,346384.0
2019-05-02 10:00:00,40.87,40.93,40.73,40.74,334759.0,30.934,30.9795,30.8281,30.8356,334759.0
2019-05-02 10:10:00,40.75,40.86,40.73,40.8,354108.0,30.8432,30.9265,30.8281,30.8811,354108.0
2019-05-02 10:20:00,40.8,40.85,40.76,40.82,345917.0,30.8811,30.9189,30.8508,30.8962,345917.0
2019-05-02 10:30:00,40.82,40.95,40.8,40.87,334797.0,30.8962,30.9946,30.8811,30.934,334797.0
2019-05-02 10:40:00,40.88,40.88,40.77,40.78,268454.0,30.9416,30.9416,30.8584,30.8659,268454.0
2019-05-02 10:50:00,40.78,40.86,40.73,40.77,457585.0,30.8659,30.9265,30.8281,30.8584,457585.0
2019-05-02 11:00:00,40.76,40.78,40.62,40.67,340709.0,30.8508,30.8659,30.7448,30.7827,340709.0
2019-05-02 11:10:00,40.67,40.73,40.65,40.69,444804.0,30.7827,30.8281,30.7675,30.7978,444804.0
2019-05-02 11:20:00,40.69,40.69,40.57,40.65,405720.0,30.7978,30.7978,30.707,30.7675,405720.0
2019-05-02 11:30:00,40.65,40.8,40.64,40.8,487568.0,30.7675,30.8811,30.76,30.8811,487568.0
2019-05-02 11:40:00,40.8,40.84,40.7,40.76,565490.0,30.8811,30.9113,30.8054,30.8508,565490.0
2019-05-02 11:50:00,40.76,40.78,40.65,40.72,538624.0,30.8508,30.8659,30.7675,30.8205,538624.0
2019-05-02 12:00:00,40.73,40.78,40.67,40.77,441212.0,30.8281,30.8659,30.7827,30.8584,441212.0
2019-05-02 12:10:00,40.77,40.8,40.74,40.77,238448.0,30.8584,30.8811,30.8356,30.8584,238448.0
2019-05-02 12:20:00,40.77,40.82,40.72,40.74,247642.0,30.8584,30.8962,30.8205,30.8356,247642.0
2019-05-02 12:30:00,40.74,40.78,40.74,40.77,292876.0,30.8356,30.8659,30.8356,30.8584,292876.0
2019-05-02 12:40:00,40.78,40.79,40.74,40.77,273314.0,30.8659,30.8735,30.8356,30.8584,273314.0
2019-05-02 12:50:00,40.78,40.79,40.72,40.76,206293.0,30.8659,30.8735,30.8205,30.8508,206293.0
2019-05-02 13:00:00,40.76,40.79,40.7,40.78,174170.0,30.8508,30.8735,30.8054,30.8659,174170.0
2019-05-02 13:10:00,40.78,40.85,40.78,40.84,202390.0,30.8659,30.9189,30.8659,30.9113,202390.0
2019-05-02 13:20:00,40.84,40.86,40.79,40.81,188659.0,30.9113,30.9265,30.8735,30.8886,188659.0
2019-05-02 13:30:00,40.8,40.88,40.79,40.84,198319.0,30.8811,30.9416,30.8735,30.9113,198319.0
2019-05-02 13:40:00,40.84,40.87,40.8,40.81,238249.0,30.9113,30.934,30.8811,30.8886,238249.0
2019-05-02 13:50:00,40.81,40.86,40.79,40.82,266239.0,30.8886,30.9265,30.8735,30.8962,266239.0
2019-05-02 14:00:00,40.82,40.91,40.81,40.88,301196.0,30.8962,30.9643,30.8886,30.9416,301196.0
2019-05-02 14:10:00,40.88,40.91,40.86,40.86,231575.0,30.9416,30.9643,30.9265,30.9265,231575.0
2019-05-02 14:20:00,40.86,40.9,40.85,40.89,300345.0,30.9265,30.9567,30.9189,30.9492,300345.0
2019-05-02 14:30:00,40.89,40.93,40.85,40.9,359349.0,30.9492,30.9795,30.9189,30.9567,359349.0
2019-05-02 14:40:00,40.9,40.92,40.83,40.83,363857.0,30.9567,30.9719,30.9038,30.9038,363857.0
2019-05-02 14:50:00,40.83,40.89,40.8,40.87,272334.0,30.9038,30.9492,30.8811,30.934,272334.0
2019-05-02 15:00:00,40.87,40.92,40.85,40.86,357857.0,30.934,30.9719,30.9189,30.9265,357857.0
2019-05-02 15:10:00,40.87,40.9,40.86,40.87,212324.0,30.934,30.9567,30.9265,30.934,212324.0
2019-05-02 15:20:00,40.87,40.93,40.87,40.91,261682.0,30.934,30.9795,30.934,30.9643,261682.0
2019-05-02 15:30:00,40.9,40.95,40.85,40.86,334911.0,30.9567,30.9946,30.9189,30.9265,334911.0
2019-05-02 15:40:00,40.86,40.89,40.83,40.89,479754.0,30.9265,30.9492,30.9038,30.9492,479754.0
2019-05-02 15:50:00,40.88,41.02,40.86,41.01,1530742.0,30.9416,31.0476,30.9265,31.04,1530742.0
2019-05-03 09:30:00,41.22,41.29,41.13,41.23,649616.0,31.199,31.2519,31.1308,31.2065,649616.0
2019-05-03 09:40:00,41.24,41.26,41.07,41.11,479756.0,31.2141,31.2292,31.0854,31.1157,479756.0
2019-05-03 09:50:00,41.11,41.15,41.04,41.07,471724.0,31.1157,31.146,31.0627,31.0854,471724.0
2019-05-03 10:00:00,41.07,41.13,41.03,41.07,273515.0,31.0854,31.1308,31.0551,31.0854,273515.0
2019-05-03 10:10:00,41.07,41.17,41.06,41.11,342653.0,31.0854,31.1611,31.0779,31.1157,342653.0
2019-05-03 10:20:00,41.11,41.13,41.08,41.11,371340.0,31.1157,31.1308,31.093,31.1157,371340.0
2019-05-03 10:30:00,41.11,41.14,41.09,41.11,269103.0,31.1157,31.1384,31.1006,31.1157,269103.0
2019-05-03 10:40:00,41.12,41.22,41.1,41.2,271217.0,31.1233,31.199,31.1081,31.1838,271217.0
2019-05-03 10:50:00,41.2,41.24,41.17,41.22,374077.0,31.1838,31.2141,31.1611,31.199,374077.0
2019-05-03 11:00:00,41.21,41.35,41.2,41.31,572762.0,31.1914,31.2973,31.1838,31.2671,572762.0
2019-05-03 11:10:00,41.31,41.37,41.28,41.3,560601.0,31.2671,31.3125,31.2444,31.2595,560601.0
2019-05-03 11:20:00,41.3,41.33,41.27,41.32,369234.0,31.2595,31.2822,31.2368,31.2746,369234.0
2019-05-03 11:30:00,41.33,41.34,41.25,41.27,411720.0,31.2822,31.2898,31.2217,31.2368,411720.0
2019-05-03 11:40:00,41.28,41.37,41.28,41.37,222290.0,31.2444,31.3125,31.2444,31.3125,222290.0
2019-05-03 11:50:00,41.37,41.45,41.36,41.41,275718.0,31.3125,31.373,31.3049,31.3428,275718.0
2019-05-03 12:00:00,41.4,41.5,41.39,41.48,273847.0,31.3352,31.4109,31.3276,31.3957,273847.0
2019-05-03 12:10:00,41.48,41.49,41.43,41.47,247484.0,31.3957,31.4033,31.3579,31.3882,247484.0
2019-05-03 12:20:00,41.46,41.47,41.42,41.44,214503.0,31.3806,31.3882,31.3503,31.3655,214503.0
2019-05-03 12:30:00,41.44,41.46,41.42,41.43,189710.0,31.3655,31.3806,31.3503,31.3579,189710.0
2019-05-03 12:40:00,41.43,41.44,41.35,41.39,240200.0,31.3579,31.3655,31.2973,31.3276,240200.0
2019-05-03 12:50:00,41.39,41.42,41.31,41.32,257390.0,31.3276,31.3503,31.2671,31.2746,257390.0
2019-05-03 13:00:00,41.32,41.34,41.3,41.32,379332.0,31.2746,31.2898,31.2595,31.2746,379332.0
2019-05-03 13:10:00,41.32,41.43,41.31,41.41,307882.0,31.2746,31.3579,31.2671,31.3428,307882.0
2019-05-03 13:20:00,41.41,41.43,41.36,41.37,137305.0,31.3428,31.3579,31.3049,31.3125,137305.0
2019-05-03 13:30:00,41.37,41.39,41.34,41.36,178118.0,31.3125,31.3276,31.2898,31.3049,178118.0
2019-05-03 13:40:00,41.36,41.37,41.32,41.33,249917.0,31.3049,31.3125,31.2746,31.2822,249917.0
2019-05-03 13:50:00,41.32,41.36,41.31,41.32,238427.0,31.2746,31.3049,31.2671,31.2746,238427.0
2019-05-03 14:00:00,41.32,41.35,41.31,41.31,212120.0,31.2746,31.2973,31.2671,31.2671,212120.0
2019-05-03 14:10:00,41.32,41.34,41.3,41.3,132134.0,31.2746,31.2898,31.2595,31.2595,132134.0
2019-05-03 14:20:00,41.3,41.34,41.3,41.34,224611.0,31.2595,31.2898,31.2595,31.2898,224611.0
2019-05-03 14:30:00,41.34,41.34,41.28,41.31,169246.0,31.2898,31.2898,31.2444,31.2671,169246.0
2019-05-03 14:40:00,41.3,41.32,41.29,41.31,191948.0,31.2595,31.2746,31.2519,31.2671,191948.0
2019-05-03 14:50:00,41.31,41.32,41.29,41.3,395853.0,31.2671,31.2746,31.2519,31.2595,395853.0
2019-05-03 15:00:00,41.3,41.32,41.29,41.32,294776.0,31.2595,31.2746,31.2519,31.2746,294776.0
2019-05-03 15:10:00,41.31,41.32,41.29,41.3,306852.0,31.2671,31.2746,31.2519,31.2595,306852.0
2019-05-03 15:20:00,41.3,41.32,41.29,41.31,334308.0,31.2595,31.2746,31.2519,31.2671,334308.0
2019-05-03 15:30:00,41.31,41.33,41.29,41.31,665358.0,31.2671,31.2822,31.2519,31.2671,665358.0
2019-05-03 15:40:00,41.32,41.33,41.29,41.33,634994.0,31.2746,31.2822,31.2519,31.2822,634994.0
2019-05-03 15:50:00,41.33,41.39,41.32,41.37,1515906.0,31.2822,31.3276,31.2746,31.3125,1515906.0
2019-05-06 09:30:00,40.91,41.06,40.87,40.93,811216.0,30.9643,31.0779,30.934,30.9795,811216.0
2019-05-06 09:40:00,40.92,40.95,40.84,40.92,537644.0,30.9719,30.9946,30.9113,30.9719,537644.0
2019-05-06 09:50:00,40.92,41.05,40.89,41.0,599072.0,30.9719,31.0703,30.9492,31.0324,599072.0
2019-05-06 10:00:00,40.99,41.21,40.94,41.2,740113.0,31.0249,31.1914,30.987,31.1838,740113.0
2019-05-06 10:10:00,41.21,41.42,41.19,41.4,917282.0,31.1914,31.3503,31.1762,31.3352,917282.0
2019-05-06 10:20:00,41.39,41.46,41.3,41.45,610031.0,31.3276,31.3806,31.2595,31.373,610031.0
2019-05-06 10:30:00,41.45,41.46,41.32,41.36,676681.0,31.373,31.3806,31.2746,31.3049,676681.0
2019-05-06 10:40:00,41.36,41.57,41.36,41.57,626870.0,31.3049,31.4639,31.3049,31.4639,626870.0
2019-05-06 10:50:00,41.56,41.58,41.43,41.52,565654.0,31.4563,31.4714,31.3579,31.426,565654.0
2019-05-06 11:00:00,41.51,41.54,41.37,41.38,409163.0,31.4185,31.4412,31.3125,31.3201,409163.0
2019-05-06 11:10:00,41.37,41.38,41.25,41.27,404150.0,31.3125,31.3201,31.2217,31.2368,404150.0
2019-05-06 11:20:00,41.28,41.36,41.24,41.31,442088.0,31.2444,31.3049,31.2141,31.2671,442088.0
2019-05-06 11:30:00,41.31,41.32,41.19,41.26,350001.0,31.2671,31.2746,31.1762,31.2292,350001.0
2019-05-06 11:40:00,41.26,41.38,41.21,41.38,351425.0,31.2292,31.3201,31.1914,31.3201,351425.0
2019-05-06 11:50:00,41.37,41.45,41.35,41.4,462249.0,31.3125,31.373,31.2973,31.3352,462249.0
2019-05-06 12:00:00,41.4,41.42,41.34,41.41,307275.0,31.3352,31.3503,31.2898,31.3428,307275.0
2019-05-06 12:10:00,41.4,41.41,41.35,41.4,244908.0,31.3352,31.3428,31.2973,31.3352,244908.0
2019-05-06 12:20:00,41.41,41.41,41.34,41.38,221872.0,31.3428,31.3428,31.2898,31.3201,221872.0
2019-05-06 12:30:00,41.38,41.42,41.36,41.4,173083.0,31.3201,31.3503,31.3049,31.3352,173083.0
2019-05-06 12:40:00,41.4,41.43,41.37,41.38,214928.0,31.3352,31.3579,31.3125,31.3201,214928.0
2019-05-06 12:50:00,41.38,41.4,41.33,41.34,200877.0,31.3201,31.3352,31.2822,31.2898,200877.0
2019-05-06 13:00:00,41.34,41.4,41.32,41.35,188844.0,31.2898,31.3352,31.2746,31.2973,188844.0
2019-05-06 13:10:00,41.36,41.39,41.35,41.36,226327.0,31.3049,31.3276,31.2973,31.3049,226327.0
2019-05-06 13:20:00,41.37,41.4,41.35,41.39,190301.0,31.3125,31.3352,31.2973,31.3276,190301.0
2019-05-06 13:30:00,41.39,41.43,41.38,41.43,208856.0,31.3276,31.3579,31.3201,31.3579,208856.0
2019-05-06 13:40:00,41.43,41.47,41.38,41.46,239006.0,31.3579,31.3882,31.3201,31.3806,239006.0
2019-05-06 13:50:00,41.46,41.49,41.45,41.48,262248.0,31.3806,31.4033,31.373,31.3957,262248.0
2019-05-06 14:00:00,41.47,41.55,41.46,41.55,284457.0,31.3882,31.4487,31.3806,31.4487,284457.0
2019-05-06 14:10:00,41.55,41.63,41.54,41.59,422548.0,31.4487,31.5093,31.4412,31.479,422548.0
2019-05-06 14:20:00,41.6,41.67,41.6,41.67,370799.0,31.4866,31.5396,31.4866,31.5396,370799.0
2019-05-06 14:30:00,41.67,41.68,41.63,41.66,311748.0,31.5396,31.5471,31.5093,31.532,311748.0
2019-05-06 14:40:00,41.65,41.72,41.65,41.71,297118.0,31.5244,31.5774,31.5244,31.5698,297118.0
2019-05-06 14:50:00,41.71,41.74,41.66,41.72,280413.0,31.5698,31.5925,31.532,31.5774,280413.0
2019-05-06 15:00:00,41.72,41.73,41.69,41.71,408003.0,31.5774,31.585,31.5547,31.5698,408003.0
2019-05-06 15:10:00,41.7,41.72,41.64,41.65,284666.0,31.5623,31.5774,31.5168,31.5244,284666.0
2019-05-06 15:20:00,41.65,41.69,41.65,41.66,427557.0,31.5244,31.5547,31.5244,31.532,427557.0
2019-05-06 15:30:00,41.66,41.69,41.61,41.69,1014218.0,31.532,31.5547,31.4941,31.5547,1014218.0
2019-05-06 15:40:00,41.69,41.73,41.63,41.73,918759.0,31.5547,31.585,31.5093,31.585,918759.0
2019-05-06 15:50:00,41.73,41.77,41.61,41.65,2195435.0,31.585,31.6152,31.4941,31.5244,2195435.0
2019-05-07 09:30:00,41.39,41.71,41.27,41.34,970842.0,31.3276,31.5698,31.2368,31.2898,970842.0
2019-05-07 09:40:00,41.35,41.4,41.12,41.18,521600.0,31.2973,31.3352,31.1233,31.1687,521600.0
2019-05-07 09:50:00,41.18,41.26,41.12,41.14,361168.0,31.1687,31.2292,31.1233,31.1384,361168.0
2019-05-07 10:00:00,41.14,41.14,41.0,41.02,584896.0,31.1384,31.1384,31.0324,31.0476,584896.0
2019-05-07 10:10:00,41.01,41.05,40.76,40.76,769803.0,31.04,31.0703,30.8508,30.8508,769803.0
2019-05-07 10:20:00,40.77,40.9,40.75,40.9,510148.0,30.8584,30.9567,30.8432,30.9567,510148.0
2019-05-07 10:30:00,40.89,40.98,40.82,40.98,531515.0,30.9492,31.0173,30.8962,31.0173,531515.0
2019-05-07 10:40:00,40.97,41.02,40.92,40.98,489513.0,31.0097,31.0476,30.9719,31.0173,489513.0
2019-05-07 10:50:00,40.98,41.02,40.93,40.96,393414.0,31.0173,31.0476,30.9795,31.0022,393414.0
2019-05-07 11:00:00,40.96,41.01,40.85,40.99,408152.0,31.0022,31.04,30.9189,31.0249,408152.0
2019-05-07 11:10:00,41.0,41.0,40.83,40.87,359091.0,31.0324,31.0324,30.9038,30.934,359091.0
2019-05-07 11:20:00,40.87,40.94,40.82,40.87,418209.0,30.934,30.987,30.8962,30.934,418209.0
2019-05-07 11:30:00,40.87,40.89,40.73,40.75,625338.0,30.934,30.9492,30.8281,30.8432,625338.0
2019-05-07 11:40:00,40.75,40.86,40.73,40.8,508007.0,30.8432,30.9265,30.8281,30.8811,508007.0
2019-05-07 11:50:00,40.8,40.86,40.73,40.83,349274.0,30.8811,30.9265,30.8281,30.9038,349274.0
2019-05-07 12:00:00,40.82,40.85,40.74,40.83,275139.0,30.8962,30.9189,30.8356,30.9038,275139.0
2019-05-07 12:10:00,40.82,40.86,40.76,40.83,286579.0,30.8962,30.9265,30.8508,30.9038,286579.0
2019-05-07 12:20:00,40.83,40.9,40.82,40.88,309082.0,30.9038,30.9567,30.8962,30.9416,309082.0
2019-05-07 12:30:00,40.88,40.94,40.82,40.86,377409.0,30.9416,30.987,30.8962,30.9265,377409.0
2019-05-07 12:40:00,40.86,40.87,40.8,40.84,258084.0,30.9265,30.934,30.8811,30.9113,258084.0
2019-05-07 12:50:00,40.84,40.91,40.79,40.8,329613.0,30.9113,30.9643,30.8735,30.8811,329613.0
2019-05-07 13:00:00,40.79,40.83,40.75,40.75,285509.0,30.8735,30.9038,30.8432,30.8432,285509.0
2019-05-07 13:10:00,40.76,40.81,40.7,40.7,332470.0,30.8508,30.8886,30.8054,30.8054,332470.0
2019-05-07 13:20:00,40.7,40.71,40.65,40.7,362329.0,30.8054,30.8129,30.7675,30.8054,362329.0
2019-05-07 13:30:00,40.7,40.73,40.64,40.72,551749.0,30.8054,30.8281,30.76,30.8205,551749.0
2019-05-07 13:40:00,40.72,40.82,40.71,40.8,301436.0,30.8205,30.8962,30.8129,30.8811,301436.0
2019-05-07 13:50:00,40.8,40.81,40.69,40.7,446308.0,30.8811,30.8886,30.7978,30.8054,446308.0
2019-05-07 14:00:00,40.7,40.73,40.64,40.65,404641.0,30.8054,30.8281,30.76,30.7675,404641.0
2019-05-07 14:10:00,40.66,40.66,40.5,40.64,853164.0,30.7751,30.7751,30.654,30.76,853164.0
2019-05-07 14:20:00,40.65,40.67,40.61,40.64,427748.0,30.7675,30.7827,30.7373,30.76,427748.0
2019-05-07 14:30:00,40.65,40.7,40.61,40.69,380976.0,30.7675,30.8054,30.7373,30.7978,380976.0
2019-05-07 14:40:00,40.69,40.73,40.63,40.64,417990.0,30.7978,30.8281,30.7524,30.76,417990.0
2019-05-07 14:50:00,40.64,40.7,40.63,40.66,499488.0,30.76,30.8054,30.7524,30.7751,499488.0
2019-05-07 15:00:00,40.66,40.7,40.63,40.68,592507.0,30.7751,30.8054,30.7524,30.7902,592507.0
2019-05-07 15:10:00,40.67,40.74,40.65,40.7,536328.0,30.7827,30.8356,30.7675,30.8054,536328.0
2019-05-07 15:20:00,40.71,40.74,40.65,40.68,565312.0,30.8129,30.8356,30.7675,30.7902,565312.0
2019-05-07 15:30:00,40.68,40.7,40.59,40.6,1079039.0,30.7902,30.8054,30.7221,30.7297,1079039.0
2019-05-07 15:40:00,40.59,40.77,40.59,40.75,973287.0,30.7221,30.8584,30.7221,30.8432,973287.0
2019-05-07 15:50:00,40.75,40.87,40.71,40.82,1880193.0,30.8432,30.934,30.8129,30.8962,1880193.0
2019-05-08 09:30:00,40.8,40.87,40.46,40.53,1017975.0,30.8811,30.934,30.6237,30.6767,1017975.0
2019-05-08 09:40:00,40.53,40.72,40.44,40.7,637729.0,30.6767,30.8205,30.6086,30.8054,637729.0
2019-05-08 09:50:00,40.69,40.76,40.64,40.68,411736.0,30.7978,30.8508,30.76,30.7902,411736.0
2019-05-08 10:00:00,40.67,40.67,40.52,40.53,456615.0,30.7827,30.7827,30.6691,30.6767,456615.0
2019-05-08 10:10:00,40.52,40.63,40.5,40.61,496330.0,30.6691,30.7524,30.654,30.7373,496330.0
2019-05-08 10:20:00,40.61,40.68,40.51,40.62,479248.0,30.7373,30.7902,30.6616,30.7448,479248.0
2019-05-08 10:30:00,40.61,40.67,40.51,40.56,303120.0,30.7373,30.7827,30.6616,30.6994,303120.0
2019-05-08 10:40:00,40.55,40.64,40.5,40.62,290148.0,30.6918,30.76,30.654,30.7448,290148.0
2019-05-08 10:50:00,40.62,40.66,40.57,40.64,651431.0,30.7448,30.7751,30.707,30.76,651431.0
2019-05-08 11:00:00,40.64,40.7,40.56,40.66,1081848.0,30.76,30.8054,30.6994,30.7751,1081848.0
2019-05-08 11:10:00,40.67,40.75,40.63,40.71,317596.0,30.7827,30.8432,30.7524,30.8129,317596.0
2019-05-08 11:20:00,40.72,40.78,40.68,40.69,351407.0,30.8205,30.8659,30.7902,30.7978,351407.0
2019-05-08 11:30:00,40.7,40.7,40.54,40.55,367287.0,30.8054,30.8054,30.6843,30.6918,367287.0
2019-05-08 11:40:00,40.56,40.59,40.52,40.57,284480.0,30.6994,30.7221,30.6691,30.707,284480.0
2019-05-08 11:50:00,40.57,40.67,40.52,40.61,342156.0,30.707,30.7827,30.6691,30.7373,342156.0
2019-05-08 12:00:00,40.61,40.65,40.54,40.54,227283.0,30.7373,30.7675,30.6843,30.6843,227283.0
2019-05-08 12:10:00,40.54,40.61,40.51,40.58,272726.0,30.6843,30.7373,30.6616,30.7145,272726.0
2019-05-08 12:20:00,40.59,40.69,40.55,40.68,230109.0,30.7221,30.7978,30.6918,30.7902,230109.0
2019-05-08 12:30:00,40.68,40.74,40.64,40.73,246063.0,30.7902,30.8356,30.76,30.8281,246063.0
2019-05-08 12:40:00,40.73,40.83,40.73,40.74,313610.0,30.8281,30.9038,30.8281,30.8356,313610.0
2019-05-08 12:50:00,40.74,40.84,40.73,40.81,194047.0,30.8356,30.9113,30.8281,30.8886,194047.0
2019-05-08 13:00:00,40.81,40.87,40.79,40.8,250973.0,30.8886,30.934,30.8735,30.8811,250973.0
2019-05-08 13:10:00,40.8,40.82,40.76,40.78,254361.0,30.8811,30.8962,30.8508,30.8659,254361.0
2019-05-08 13:20:00,40.78,40.8,40.76,40.77,173718.0,30.8659,30.8811,30.8508,30.8584,173718.0
2019-05-08 13:30:00,40.77,40.81,40.75,40.79,262112.0,30.8584,30.8886,30.8432,30.8735,262112.0
2019-05-08 13:40:00,40.79,40.84,40.77,40.83,201742.0,30.8735,30.9113,30.8584,30.9038,201742.0
2019-05-08 13:50:00,40.83,40.91,40.82,40.9,219387.0,30.9038,30.9643,30.8962,30.9567,219387.0
2019-05-08 14:00:00,40.9,40.95,40.88,40.94,301293.0,30.9567,30.9946,30.9416,30.987,301293.0
2019-05-08 14:10:00,40.94,41.03,40.92,40.97,556476.0,30.987,31.0551,30.9719,31.0097,556476.0
2019-05-08 14:20:00,40.97,41.03,40.96,41.0,282064.0,31.0097,31.0551,31.0022,31.0324,282064.0
2019-05-08 14:30:00,41.0,41.03,40.94,40.97,276734.0,31.0324,31.0551,30.987,31.0097,276734.0
2019-05-08 14:40:00,40.97,40.98,40.94,40.95,231116.0,31.0097,31.0173,30.987,30.9946,231116.0
2019-05-08 14:50:00,40.95,40.98,40.93,40.97,182539.0,30.9946,31.0173,30.9795,31.0097,182539.0
2019-05-08 15:00:00,40.97,41.02,40.96,40.99,249035.0,31.0097,31.0476,31.0022,31.0249,249035.0
2019-05-08 15:10:00,40.99,41.02,40.96,41.01,169612.0,31.0249,31.0476,31.0022,31.04,169612.0
2019-05-08 15:20:00,41.01,41.02,40.98,40.99,264150.0,31.04,31.0476,31.0173,31.0249,264150.0
2019-05-08 15:30:00,40.99,41.0,40.96,40.97,354567.0,31.0249,31.0324,31.0022,31.0097,354567.0
2019-05-08 15:40:00,40.96,40.98,40.9,40.92,1390061.0,31.0022,31.0173,30.9567,30.9719,1390061.0
2019-05-08 15:50:00,40.92,40.96,40.89,40.96,2399635.0,30.9719,31.0022,30.9492,31.0022,2399635.0
2019-05-09 09:30:00,40.3,40.52,40.23,40.45,1162378.0,30.7728,30.9408,30.7194,30.8874,1162378.0
2019-05-09 09:40:00,40.45,40.53,40.33,40.34,573459.0,30.8874,30.9484,30.7957,30.8034,573459.0
2019-05-09 09:50:00,40.34,40.52,40.33,40.45,467216.0,30.8034,30.9408,30.7957,30.8874,467216.0
2019-05-09 10:00:00,40.45,40.45,40.32,40.38,672803.0,30.8874,30.8874,30.7881,30.8339,672803.0
2019-05-09 10:10:00,40.38,40.5,40.38,40.47,371458.0,30.8339,30.9255,30.8339,30.9026,371458.0
2019-05-09 10:20:00,40.46,40.55,40.44,40.51,498942.0,30.895,30.9637,30.8797,30.9332,498942.0
2019-05-09 10:30:00,40.5,40.54,40.47,40.49,481251.0,30.9255,30.9561,30.9026,30.9179,481251.0
2019-05-09 10:40:00,40.49,40.64,40.49,40.59,503840.0,30.9179,31.0324,30.9179,30.9943,503840.0
2019-05-09 10:50:00,40.6,40.69,40.58,40.64,647984.0,31.0019,31.0706,30.9866,31.0324,647984.0
2019-05-09 11:00:00,40.64,40.66,40.56,40.59,387214.0,31.0324,31.0477,30.9714,30.9943,387214.0
2019-05-09 11:10:00,40.58,40.64,40.56,40.62,438437.0,30.9866,31.0324,30.9714,31.0172,438437.0
2019-05-09 11:20:00,40.63,40.67,40.55,40.61,507972.0,31.0248,31.0553,30.9637,31.0095,507972.0
2019-05-09 11:30:00,40.61,40.7,40.61,40.63,398157.0,31.0095,31.0783,31.0095,31.0248,398157.0
2019-05-09 11:40:00,40.63,40.71,40.6,40.69,333682.0,31.0248,31.0859,31.0019,31.0706,333682.0
2019-05-09 11:50:00,40.7,40.77,40.67,40.68,318056.0,31.0783,31.1317,31.0553,31.063,318056.0
2019-05-09 12:00:00,40.68,40.7,40.59,40.62,240450.0,31.063,31.0783,30.9943,31.0172,240450.0
2019-05-09 12:10:00,40.62,40.65,40.55,40.61,366831.0,31.0172,31.0401,30.9637,31.0095,366831.0
2019-05-09 12:20:00,40.61,40.72,40.57,40.67,519988.0,31.0095,31.0935,30.979,31.0553,519988.0
2019-05-09 12:30:00,40.67,40.78,40.66,40.75,318062.0,31.0553,31.1393,31.0477,31.1164,318062.0
2019-05-09 12:40:00,40.75,40.82,40.69,40.73,435615.0,31.1164,31.1699,31.0706,31.1012,435615.0
2019-05-09 12:50:00,40.72,40.81,40.71,40.77,319598.0,31.0935,31.1622,31.0859,31.1317,319598.0
2019-05-09 13:00:00,40.76,40.83,40.72,40.74,287324.0,31.1241,31.1775,31.0935,31.1088,287324.0
2019-05-09 13:10:00,40.73,40.78,40.69,40.7,201075.0,31.1012,31.1393,31.0706,31.0783,201075.0
2019-05-09 13:20:00,40.71,40.75,40.65,40.67,210089.0,31.0859,31.1164,31.0401,31.0553,210089.0
2019-05-09 13:30:00,40.67,40.7,40.63,40.7,152013.0,31.0553,31.0783,31.0248,31.0783,152013.0
2019-05-09 13:40:00,40.7,40.8,40.67,40.78,155178.0,31.0783,31.1546,31.0553,31.1393,155178.0
2019-05-09 13:50:00,40.78,40.8,40.72,40.77,260047.0,31.1393,31.1546,31.0935,31.1317,260047.0
2019-05-09 14:00:00,40.77,40.81,40.69,40.73,252672.0,31.1317,31.1622,31.0706,31.1012,252672.0
2019-05-09 14:10:00,40.73,40.81,40.73,40.78,203957.0,31.1012,31.1622,31.1012,31.1393,203957.0
2019-05-09 14:20:00,40.78,40.84,40.75,40.78,187722.0,31.1393,31.1852,31.1164,31.1393,187722.0
2019-05-09 14:30:00,40.77,40.79,40.75,40.76,250244.0,31.1317,31.147,31.1164,31.1241,250244.0
2019-05-09 14:40:00,40.76,40.81,40.74,40.75,213581.0,31.1241,31.1622,31.1088,31.1164,213581.0
2019-05-09 14:50:00,40.75,40.79,40.67,40.68,203319.0,31.1164,31.147,31.0553,31.063,203319.0
2019-05-09 15:00:00,40.68,40.72,40.62,40.63,286515.0,31.063,31.0935,31.0172,31.0248,286515.0
2019-05-09 15:10:00,40.63,40.69,40.61,40.67,223963.0,31.0248,31.0706,31.0095,31.0553,223963.0
2019-05-09 15:20:00,40.67,40.74,40.63,40.73,249731.0,31.0553,31.1088,31.0248,31.1012,249731.0
2019-05-09 15:30:00,40.73,40.79,40.72,40.76,338334.0,31.1012,31.147,31.0935,31.1241,338334.0
2019-05-09 15:40:00,40.76,40.76,40.64,40.64,474683.0,31.1241,31.1241,31.0324,31.0324,474683.0
2019-05-09 15:50:00,40.65,40.7,40.62,40.64,1316963.0,31.0401,31.0783,31.0172,31.0324,1316963.0
2019-05-10 09:30:00,40.63,40.63,40.36,40.42,801749.0,31.0248,31.0248,30.8186,30.8644,801749.0
2019-05-10 09:40:00,40.42,40.49,40.33,40.39,427330.0,30.8644,30.9179,30.7957,30.8415,427330.0
2019-05-10 09:50:00,40.39,40.45,40.34,40.38,235950.0,30.8415,30.8874,30.8034,30.8339,235950.0
2019-05-10 10:00:00,40.38,40.4,40.22,40.22,323277.0,30.8339,30.8492,30.7117,30.7117,323277.0
2019-05-10 10:10:00,40.22,40.23,40.07,40.11,328573.0,30.7117,30.7194,30.5972,30.6277,328573.0
2019-05-10 10:20:00,40.11,40.14,40.04,40.11,352901.0,30.6277,30.6506,30.5743,30.6277,352901.0
2019-05-10 10:30:00,40.11,40.12,40.01,40.05,309031.0,30.6277,30.6354,30.5514,30.5819,309031.0
2019-05-10 10:40:00,40.05,40.05,39.9,39.98,537963.0,30.5819,30.5819,30.4674,30.5285,537963.0
2019-05-10 10:50:00,39.98,40.02,39.92,39.96,423769.0,30.5285,30.559,30.4827,30.5132,423769.0
2019-05-10 11:00:00,39.95,40.0,39.86,39.98,573950.0,30.5056,30.5437,30.4368,30.5285,573950.0
2019-05-10 11:10:00,39.98,40.05,39.95,40.05,448790.0,30.5285,30.5819,30.5056,30.5819,448790.0
2019-05-10 11:20:00,40.05,40.13,40.02,40.02,419762.0,30.5819,30.643,30.559,30.559,419762.0
2019-05-10 11:30:00,40.02,40.14,39.97,40.09,403428.0,30.559,30.6506,30.5208,30.6125,403428.0
2019-05-10 11:40:00,40.09,40.15,40.05,40.08,317362.0,30.6125,30.6583,30.5819,30.6048,317362.0
2019-05-10 11:50:00,40.07,40.17,40.05,40.15,369774.0,30.5972,30.6735,30.5819,30.6583,369774.0
2019-05-10 12:00:00,40.14,40.22,40.09,40.11,305174.0,30.6506,30.7117,30.6125,30.6277,305174.0
2019-05-10 12:10:00,40.11,40.3,40.11,40.27,333406.0,30.6277,30.7728,30.6277,30.7499,333406.0
2019-05-10 12:20:00,40.27,40.37,40.23,40.36,254628.0,30.7499,30.8263,30.7194,30.8186,254628.0
2019-05-10 12:30:00,40.36,40.42,40.32,40.32,227207.0,30.8186,30.8644,30.7881,30.7881,227207.0
2019-05-10 12:40:00,40.33,40.37,40.3,40.36,174897.0,30.7957,30.8263,30.7728,30.8186,174897.0
2019-05-10 12:50:00,40.35,40.43,40.34,40.4,156884.0,30.811,30.8721,30.8034,30.8492,156884.0
2019-05-10 13:00:00,40.41,40.47,40.36,40.42,229478.0,30.8568,30.9026,30.8186,30.8644,229478.0
2019-05-10 13:10:00,40.42,40.54,40.41,40.54,300173.0,30.8644,30.9561,30.8568,30.9561,300173.0
2019-05-10 13:20:00,40.54,40.6,40.49,40.5,234666.0,30.9561,31.0019,30.9179,30.9255,234666.0
2019-05-10 13:30:00,40.51,40.54,40.47,40.5,194715.0,30.9332,30.9561,30.9026,30.9255,194715.0
2019-05-10 13:40:00,40.5,40.62,40.49,40.6,248230.0,30.9255,31.0172,30.9179,31.0019,248230.0
2019-05-10 13:50:00,40.6,40.62,40.55,40.58,182767.0,31.0019,31.0172,30.9637,30.9866,182767.0
2019-05-10 14:00:00,40.58,40.63,40.53,40.62,223917.0,30.9866,31.0248,30.9484,31.0172,223917.0
2019-05-10 14:10:00,40.62,40.64,40.55,40.58,213220.0,31.0172,31.0324,30.9637,30.9866,213220.0
2019-05-10 14:20:00,40.58,40.62,40.55,40.61,190625.0,30.9866,31.0172,30.9637,31.0095,190625.0
2019-05-10 14:30:00,40.61,40.63,40.52,40.55,145229.0,31.0095,31.0248,30.9408,30.9637,145229.0
2019-05-10 14:40:00,40.56,40.6,40.53,40.59,130217.0,30.9714,31.0019,30.9484,30.9943,130217.0
2019-05-10 14:50:00,40.59,40.67,40.58,40.61,147649.0,30.9943,31.0553,30.9866,31.0095,147649.0
2019-05-10 15:00:00,40.61,40.65,40.59,40.61,167007.0,31.0095,31.0401,30.9943,31.0095,167007.0
2019-05-10 15:10:00,40.61,40.78,40.58,40.75,252236.0,31.0095,31.1393,30.9866,31.1164,252236.0
2019-05-10 15:20:00,40.75,40.82,40.73,40.77,226370.0,31.1164,31.1699,31.1012,31.1317,226370.0
2019-05-10 15:30:00,40.77,40.77,40.6,40.66,559403.0,31.1317,31.1317,31.0019,31.0477,559403.0
2019-05-10 15:40:00,40.66,40.72,40.61,40.63,483476.0,31.0477,31.0935,31.0095,31.0248,483476.0
2019-05-10 15:50:00,40.64,40.75,40.6,40.73,1199870.0,31.0324,31.1164,31.0019,31.1012,1199870.0
2019-05-13 09:30:00,40.23,40.49,40.15,40.38,1278165.0,30.7194,30.9179,30.6583,30.8339,1278165.0
2019-05-13 09:40:00,40.38,40.44,40.3,40.36,865003.0,30.8339,30.8797,30.7728,30.8186,865003.0
2019-05-13 09:50:00,40.35,40.4,40.28,40.37,616664.0,30.811,30.8492,30.7575,30.8263,616664.0
2019-05-13 10:00:00,40.37,40.42,40.19,40.2,868966.0,30.8263,30.8644,30.6888,30.6965,868966.0
2019-05-13 10:10:00,40.21,40.43,40.17,40.39,498639.0,30.7041,30.8721,30.6735,30.8415,498639.0
2019-05-13 10:20:00,40.39,40.46,40.26,40.27,420384.0,30.8415,30.895,30.7423,30.7499,420384.0
2019-05-13 10:30:00,40.26,40.34,40.19,40.3,1098488.0,30.7423,30.8034,30.6888,30.7728,1098488.0
2019-05-13 10:40:00,40.3,40.31,40.19,40.22,534318.0,30.7728,30.7805,30.6888,30.7117,534318.0
2019-05-13 10:50:00,40.22,40.34,40.2,40.34,267292.0,30.7117,30.8034,30.6965,30.8034,267292.0
2019-05-13 11:00:00,40.34,40.48,40.33,40.45,392095.0,30.8034,30.9103,30.7957,30.8874,392095.0
2019-05-13 11:10:00,40.45,40.53,40.35,40.37,326318.0,30.8874,30.9484,30.811,30.8263,326318.0
2019-05-13 11:20:00,40.38,40.45,40.36,40.37,284423.0,30.8339,30.8874,30.8186,30.8263,284423.0
2019-05-13 11:30:00,40.37,40.43,40.31,40.41,238525.0,30.8263,30.8721,30.7805,30.8568,238525.0
2019-05-13 11:40:00,40.41,40.5,40.39,40.48,511898.0,30.8568,30.9255,30.8415,30.9103,511898.0
2019-05-13 11:50:00,40.48,40.51,40.39,40.48,620295.0,30.9103,30.9332,30.8415,30.9103,620295.0
2019-05-13 12:00:00,40.47,40.48,40.42,40.45,323777.0,30.9026,30.9103,30.8644,30.8874,323777.0
2019-05-13 12:10:00,40.45,40.48,40.43,40.47,256803.0,30.8874,30.9103,30.8721,30.9026,256803.0
2019-05-13 12:20:00,40.47,40.48,40.39,40.42,320418.0,30.9026,30.9103,30.8415,30.8644,320418.0
2019-05-13 12:30:00,40.42,40.45,40.39,40.42,311959.0,30.8644,30.8874,30.8415,30.8644,311959.0
2019-05-13 12:40:00,40.42,40.47,40.37,40.45,237816.0,30.8644,30.9026,30.8263,30.8874,237816.0
2019-05-13 12:50:00,40.45,40.45,40.33,40.34,353978.0,30.8874,30.8874,30.7957,30.8034,353978.0
2019-05-13 13:00:00,40.34,40.39,40.32,40.39,209102.0,30.8034,30.8415,30.7881,30.8415,209102.0
2019-05-13 13:10:00,40.38,40.41,40.37,40.39,261706.0,30.8339,30.8568,30.8263,30.8415,261706.0
2019-05-13 13:20:00,40.38,40.41,40.37,40.4,264385.0,30.8339,30.8568,30.8263,30.8492,264385.0
2019-05-13 13:30:00,40.4,40.58,40.39,40.54,324286.0,30.8492,30.9866,30.8415,30.9561,324286.0
2019-05-13 13:40:00,40.54,40.56,40.47,40.51,280572.0,30.9561,30.9714,30.9026,30.9332,280572.0
2019-05-13 13:50:00,40.51,40.57,40.49,40.55,238745.0,30.9332,30.979,30.9179,30.9637,238745.0
2019-05-13 14:00:00,40.56,40.63,40.53,40.61,288911.0,30.9714,31.0248,30.9484,31.0095,288911.0
2019-05-13 14:10:00,40.6,40.61,40.38,40.38,434703.0,31.0019,31.0095,30.8339,30.8339,434703.0
2019-05-13 14:20:00,40.39,40.62,40.32,40.58,1549468.0,30.8415,31.0172,30.7881,30.9866,1549468.0
2019-05-13 14:30:00,40.59,40.63,40.5,40.51,415867.0,30.9943,31.0248,30.9255,30.9332,415867.0
2019-05-13 14:40:00,40.51,40.59,40.45,40.56,343938.0,30.9332,30.9943,30.8874,30.9714,343938.0
2019-05-13 14:50:00,40.56,40.65,40.55,40.58,316179.0,30.9714,31.0401,30.9637,30.9866,316179.0
2019-05-13 15:00:00,40.58,40.64,40.49,40.53,300268.0,30.9866,31.0324,30.9179,30.9484,300268.0
2019-05-13 15:10:00,40.53,40.56,40.49,40.51,359968.0,30.9484,30.9714,30.9179,30.9332,359968.0
2019-05-13 15:20:00,40.51,40.53,40.43,40.47,294032.0,30.9332,30.9484,30.8721,30.9026,294032.0
2019-05-13 15:30:00,40.46,40.47,40.4,40.42,513980.0,30.895,30.9026,30.8492,30.8644,513980.0
2019-05-13 15:40:00,40.43,40.51,40.38,40.51,644998.0,30.8721,30.9332,30.8339,30.9332,644998.0
2019-05-13 15:50:00,40.51,40.63,40.47,40.6,2440360.0,30.9332,31.0248,30.9026,31.0019,2440360.0
2019-05-14 09:30:00,40.59,40.77,40.56,40.76,774211.0,30.9943,31.1317,30.9714,31.1241,774211.0
2019-05-14 09:40:00,40.76,40.87,40.72,40.73,371197.0,31.1241,31.2081,31.0935,31.1012,371197.0
2019-05-14 09:50:00,40.73,40.76,40.56,40.63,480199.0,31.1012,31.1241,30.9714,31.0248,480199.0
2019-05-14 10:00:00,40.63,40.72,40.62,40.7,955509.0,31.0248,31.0935,31.0172,31.0783,955509.0
2019-05-14 10:10:00,40.7,40.78,40.67,40.75,438627.0,31.0783,31.1393,31.0553,31.1164,438627.0
2019-05-14 10:20:00,40.74,40.75,40.68,40.7,243485.0,31.1088,31.1164,31.063,31.0783,243485.0
2019-05-14 10:30:00,40.7,40.71,40.62,40.66,492365.0,31.0783,31.0859,31.0172,31.0477,492365.0
2019-05-14 10:40:00,40.66,40.72,40.62,40.68,1489263.0,31.0477,31.0935,31.0172,31.063,1489263.0
2019-05-14 10:50:00,40.68,40.68,40.61,40.63,293046.0,31.063,31.063,31.0095,31.0248,293046.0
2019-05-14 11:00:00,40.63,40.66,40.59,40.59,457606.0,31.0248,31.0477,30.9943,30.9943,457606.0
2019-05-14 11:10:00,40.59,40.64,40.58,40.64,412070.0,30.9943,31.0324,30.9866,31.0324,412070.0
2019-05-14 11:20:00,40.64,40.69,40.61,40.67,1421716.0,31.0324,31.0706,31.0095,31.0553,1421716.0
2019-05-14 11:30:00,40.67,40.74,40.67,40.7,294218.0,31.0553,31.1088,31.0553,31.0783,294218.0
2019-05-14 11:40:00,40.71,40.74,40.69,40.72,239415.0,31.0859,31.1088,31.0706,31.0935,239415.0
2019-05-14 11:50:00,40.72,40.75,40.69,40.72,313212.0,31.0935,31.1164,31.0706,31.0935,313212.0
2019-05-14 12:00:00,40.71,40.76,40.69,40.72,302696.0,31.0859,31.1241,31.0706,31.0935,302696.0
2019-05-14 12:10:00,40.72,40.8,40.71,40.76,291636.0,31.0935,31.1546,31.0859,31.1241,291636.0
2019-05-14 12:20:00,40.75,40.77,40.69,40.7,183180.0,31.1164,31.1317,31.0706,31.0783,183180.0
2019-05-14 12:30:00,40.7,40.72,40.69,40.72,196536.0,31.0783,31.0935,31.0706,31.0935,196536.0
2019-05-14 12:40:00,40.71,40.72,40.65,40.68,690755.0,31.0859,31.0935,31.0401,31.063,690755.0
2019-05-14 12:50:00,40.69,40.71,40.64,40.67,360477.0,31.0706,31.0859,31.0324,31.0553,360477.0
2019-05-14 13:00:00,40.68,40.74,40.65,40.73,193713.0,31.063,31.1088,31.0401,31.1012,193713.0
2019-05-14 13:10:00,40.73,40.79,40.72,40.73,240333.0,31.1012,31.147,31.0935,31.1012,240333.0
2019-05-14 13:20:00,40.72,40.79,40.72,40.76,214174.0,31.0935,31.147,31.0935,31.1241,214174.0
2019-05-14 13:30:00,40.77,40.78,40.73,40.74,205725.0,31.1317,31.1393,31.1012,31.1088,205725.0
2019-05-14 13:40:00,40.74,40.75,40.69,40.73,180109.0,31.1088,31.1164,31.0706,31.1012,180109.0
2019-05-14 13:50:00,40.74,40.76,40.69,40.69,193753.0,31.1088,31.1241,31.0706,31.0706,193753.0
2019-05-14 14:00:00,40.69,40.71,40.67,40.71,1264444.0,31.0706,31.0859,31.0553,31.0859,1264444.0
2019-05-14 14:10:00,40.71,40.74,40.69,40.73,443303.0,31.0859,31.1088,31.0706,31.1012,443303.0
2019-05-14 14:20:00,40.73,40.78,40.72,40.76,194979.0,31.1012,31.1393,31.0935,31.1241,194979.0
2019-05-14 14:30:00,40.76,40.76,40.69,40.71,209073.0,31.1241,31.1241,31.0706,31.0859,209073.0
2019-05-14 14:40:00,40.72,40.73,40.67,40.7,276093.0,31.0935,31.1012,31.0553,31.0783,276093.0
2019-05-14 14:50:00,40.7,40.73,40.67,40.71,304036.0,31.0783,31.1012,31.0553,31.0859,304036.0
2019-05-14 15:00:00,40.71,40.8,40.69,40.79,352323.0,31.0859,31.1546,31.0706,31.147,352323.0
2019-05-14 15:10:00,40.79,40.79,40.69,40.73,293464.0,31.147,31.147,31.0706,31.1012,293464.0
2019-05-14 15:20:00,40.72,40.74,40.7,40.71,284920.0,31.0935,31.1088,31.0783,31.0859,284920.0
2019-05-14 15:30:00,40.71,40.73,40.68,40.7,937937.0,31.0859,31.1012,31.063,31.0783,937937.0
2019-05-14 15:40:00,40.7,40.78,40.69,40.76,1018131.0,31.0783,31.1393,31.0706,31.1241,1018131.0
2019-05-14 15:50:00,40.76,40.8,40.64,40.66,3789596.0,31.1241,31.1546,31.0324,31.0477,3789596.0
2019-05-15 09:30:00,40.86,40.97,40.7,40.84,1992533.0,31.2004,31.2844,31.0783,31.1852,1992533.0
2019-05-15 09:40:00,40.83,40.9,40.75,40.85,2111809.0,31.1775,31.231,31.1164,31.1928,2111809.0
2019-05-15 09:50:00,40.85,40.9,40.72,40.8,1957140.0,31.1928,31.231,31.0935,31.1546,1957140.0
2019-05-15 10:00:00,40.8,40.84,40.73,40.8,2254665.0,31.1546,31.1852,31.1012,31.1546,2254665.0
2019-05-15 10:10:00,40.8,41.0,40.78,40.94,808179.0,31.1546,31.3073,31.1393,31.2615,808179.0
2019-05-15 10:20:00,40.94,41.19,40.93,41.18,531015.0,31.2615,31.4524,31.2539,31.4448,531015.0
2019-05-15 10:30:00,41.17,41.21,41.08,41.1,602308.0,31.4371,31.4677,31.3684,31.3837,602308.0
2019-05-15 10:40:00,41.11,41.19,41.08,41.14,384976.0,31.3913,31.4524,31.3684,31.4142,384976.0
2019-05-15 10:50:00,41.14,41.2,41.12,41.16,443793.0,31.4142,31.4601,31.399,31.4295,443793.0
2019-05-15 11:00:00,41.16,41.17,41.02,41.09,370916.0,31.4295,31.4371,31.3226,31.3761,370916.0
2019-05-15 11:10:00,41.09,41.14,41.08,41.11,294255.0,31.3761,31.4142,31.3684,31.3913,294255.0
2019-05-15 11:20:00,41.11,41.13,41.06,41.09,310143.0,31.3913,31.4066,31.3531,31.3761,310143.0
2019-05-15 11:30:00,41.1,41.12,41.03,41.05,408521.0,31.3837,31.399,31.3302,31.3455,408521.0
2019-05-15 11:40:00,41.06,41.13,41.04,41.11,399846.0,31.3531,31.4066,31.3379,31.3913,399846.0
2019-05-15 11:50:00,41.12,41.19,41.11,41.16,278486.0,31.399,31.4524,31.3913,31.4295,278486.0
2019-05-15 12:00:00,41.16,41.23,41.15,41.21,1406967.0,31.4295,31.483,31.4219,31.4677,1406967.0
2019-05-15 12:10:00,41.21,41.21,41.11,41.17,292176.0,31.4677,31.4677,31.3913,31.4371,292176.0
2019-05-15 12:20:00,41.17,41.21,41.13,41.13,293320.0,31.4371,31.4677,31.4066,31.4066,293320.0
2019-05-15 12:30:00,41.14,41.16,41.11,41.14,344842.0,31.4142,31.4295,31.3913,31.4142,344842.0
2019-05-15 12:40:00,41.14,41.2,41.12,41.19,335100.0,31.4142,31.4601,31.399,31.4524,335100.0
2019-05-15 12:50:00,41.19,41.2,41.1,41.17,387400.0,31.4524,31.4601,31.3837,31.4371,387400.0
2019-05-15 13:00:00,41.18,41.2,41.1,41.18,400586.0,31.4448,31.4601,31.3837,31.4448,400586.0
2019-05-15 13:10:00,41.18,41.22,41.14,41.16,339113.0,31.4448,31.4753,31.4142,31.4295,339113.0
2019-05-15 13:20:00,41.16,41.2,41.15,41.19,327541.0,31.4295,31.4601,31.4219,31.4524,327541.0
2019-05-15 13:30:00,41.19,41.21,41.19,41.2,226111.0,31.4524,31.4677,31.4524,31.4601,226111.0
2019-05-15 13:40:00,41.2,41.22,41.16,41.21,365910.0,31.4601,31.4753,31.4295,31.4677,365910.0
2019-05-15 13:50:00,41.22,41.26,41.2,41.23,1390485.0,31.4753,31.5059,31.4601,31.483,1390485.0
2019-05-15 14:00:00,41.23,41.24,41.19,41.2,189638.0,31.483,31.4906,31.4524,31.4601,189638.0
2019-05-15 14:10:00,41.19,41.22,41.17,41.22,252656.0,31.4524,31.4753,31.4371,31.4753,252656.0
2019-05-15 14:20:00,41.22,41.25,41.19,41.21,333098.0,31.4753,31.4982,31.4524,31.4677,333098.0
2019-05-15 14:30:00,41.21,41.25,41.19,41.23,291884.0,31.4677,31.4982,31.4524,31.483,291884.0
2019-05-15 14:40:00,41.23,41.26,41.21,41.25,278509.0,31.483,31.5059,31.4677,31.4982,278509.0
2019-05-15 14:50:00,41.26,41.27,41.18,41.19,489192.0,31.5059,31.5135,31.4448,31.4524,489192.0
2019-05-15 15:00:00,41.18,41.25,41.12,41.23,572224.0,31.4448,31.4982,31.399,31.483,572224.0
2019-05-15 15:10:00,41.23,41.25,41.2,41.22,1453029.0,31.483,31.4982,31.4601,31.4753,1453029.0
2019-05-15 15:20:00,41.23,41.23,41.15,41.2,324049.0,31.483,31.483,31.4219,31.4601,324049.0
2019-05-15 15:30:00,41.19,41.24,41.16,41.23,717377.0,31.4524,31.4906,31.4295,31.483,717377.0
2019-05-15 15:40:00,41.23,41.26,41.18,41.25,1114266.0,31.483,31.5059,31.4448,31.4982,1114266.0
2019-05-15 15:50:00,41.25,41.29,41.14,41.16,2242404.0,31.4982,31.5288,31.4142,31.4295,2242404.0
2019-05-16 09:30:00,41.15,41.34,41.15,41.27,665097.0,31.4219,31.567,31.4219,31.5135,665097.0
2019-05-16 09:40:00,41.28,41.38,41.16,41.37,514433.0,31.5211,31.5975,31.4295,31.5899,514433.0
2019-05-16 09:50:00,41.38,41.59,41.31,41.51,796923.0,31.5975,31.7579,31.544,31.6968,796923.0
2019-05-16 10:00:00,41.51,41.59,41.47,41.59,978974.0,31.6968,31.7579,31.6662,31.7579,978974.0
2019-05-16 10:10:00,41.58,41.77,41.57,41.76,656349.0,31.7502,31.8953,31.7426,31.8877,656349.0
2019-05-16 10:20:00,41.76,41.82,41.72,41.75,567194.0,31.8877,31.9335,31.8571,31.88,567194.0
2019-05-16 10:30:00,41.75,41.86,41.74,41.84,788568.0,31.88,31.964,31.8724,31.9488,788568.0
2019-05-16 10:40:00,41.84,41.98,41.84,41.89,744890.0,31.9488,32.0557,31.9488,31.9869,744890.0
2019-05-16 10:50:00,41.89,41.94,41.82,41.9,567406.0,31.9869,32.0251,31.9335,31.9946,567406.0
2019-05-16 11:00:00,41.89,41.92,41.75,41.78,527478.0,31.9869,32.0098,31.88,31.9029,527478.0
2019-05-16 11:10:00,41.79,41.87,41.75,41.82,576028.0,31.9106,31.9717,31.88,31.9335,576028.0
2019-05-16 11:20:00,41.83,41.83,41.69,41.72,402838.0,31.9411,31.9411,31.8342,31.8571,402838.0
2019-05-16 11:30:00,41.72,41.8,41.71,41.78,481893.0,31.8571,31.9182,31.8495,31.9029,481893.0
2019-05-16 11:40:00,41.77,41.85,41.76,41.84,513262.0,31.8953,31.9564,31.8877,31.9488,513262.0
2019-05-16 11:50:00,41.85,41.88,41.74,41.75,491488.0,31.9564,31.9793,31.8724,31.88,491488.0
2019-05-16 12:00:00,41.76,41.79,41.72,41.76,372198.0,31.8877,31.9106,31.8571,31.8877,372198.0
2019-05-16 12:10:00,41.76,41.81,41.74,41.81,328520.0,31.8877,31.9258,31.8724,31.9258,328520.0
2019-05-16 12:20:00,41.81,41.81,41.66,41.68,374253.0,31.9258,31.9258,31.8113,31.8266,374253.0
2019-05-16 12:30:00,41.68,41.76,41.63,41.65,329495.0,31.8266,31.8877,31.7884,31.8037,329495.0
2019-05-16 12:40:00,41.65,41.69,41.59,41.62,279658.0,31.8037,31.8342,31.7579,31.7808,279658.0
2019-05-16 12:50:00,41.62,41.66,41.6,41.65,278601.0,31.7808,31.8113,31.7655,31.8037,278601.0
2019-05-16 13:00:00,41.65,41.7,41.64,41.68,290548.0,31.8037,31.8418,31.796,31.8266,290548.0
2019-05-16 13:10:00,41.67,41.76,41.67,41.76,495627.0,31.8189,31.8877,31.8189,31.8877,495627.0
2019-05-16 13:20:00,41.76,41.76,41.7,41.75,256612.0,31.8877,31.8877,31.8418,31.88,256612.0
2019-05-16 13:30:00,41.75,41.77,41.69,41.73,303838.0,31.88,31.8953,31.8342,31.8648,303838.0
2019-05-16 13:40:00,41.74,41.78,41.69,41.72,351097.0,31.8724,31.9029,31.8342,31.8571,351097.0
2019-05-16 13:50:00,41.73,41.75,41.7,41.74,311168.0,31.8648,31.88,31.8418,31.8724,311168.0
2019-05-16 14:00:00,41.73,41.75,41.69,41.7,393818.0,31.8648,31.88,31.8342,31.8418,393818.0
2019-05-16 14:10:00,41.69,41.85,41.67,41.82,373773.0,31.8342,31.9564,31.8189,31.9335,373773.0
2019-05-16 14:20:00,41.82,41.9,41.81,41.9,499140.0,31.9335,31.9946,31.9258,31.9946,499140.0
2019-05-16 14:30:00,41.9,41.92,41.85,41.9,379169.0,31.9946,32.0098,31.9564,31.9946,379169.0
2019-05-16 14:40:00,41.9,41.93,41.87,41.88,287027.0,31.9946,32.0175,31.9717,31.9793,287027.0
2019-05-16 14:50:00,41.88,41.92,41.84,41.84,825219.0,31.9793,32.0098,31.9488,31.9488,825219.0
2019-05-16 15:00:00,41.84,41.85,41.64,41.65,391014.0,31.9488,31.9564,31.796,31.8037,391014.0
2019-05-16 15:10:00,41.65,41.67,41.62,41.66,282573.0,31.8037,31.8189,31.7808,31.8113,282573.0
2019-05-16 15:20:00,41.66,41.7,41.64,41.66,386556.0,31.8113,31.8418,31.796,31.8113,386556.0
2019-05-16 15:30:00,41.66,41.71,41.61,41.61,852880.0,31.8113,31.8495,31.7731,31.7731,852880.0
2019-05-16 15:40:00,41.62,41.63,41.52,41.59,777601.0,31.7808,31.7884,31.7044,31.7579,777601.0
2019-05-16 15:50:00,41.58,41.66,41.54,41.65,1565139.0,31.7502,31.8113,31.7197,31.8037,1565139.0
2019-05-17 09:30:00,41.3,41.41,41.25,41.37,1593023.0,31.5364,31.6204,31.4982,31.5899,1593023.0
2019-05-17 09:40:00,41.38,41.52,41.32,41.43,905853.0,31.5975,31.7044,31.5517,31.6357,905853.0
2019-05-17 09:50:00,41.42,41.62,41.4,41.47,909067.0,31.628,31.7808,31.6128,31.6662,909067.0
2019-05-17 10:00:00,41.46,41.47,41.32,41.41,512002.0,31.6586,31.6662,31.5517,31.6204,512002.0
2019-05-17 10:10:00,41.41,41.55,41.4,41.53,639071.0,31.6204,31.7273,31.6128,31.712,639071.0
2019-05-17 10:20:00,41.53,41.65,41.53,41.56,426415.0,31.712,31.8037,31.712,31.7349,426415.0
2019-05-17 10:30:00,41.57,41.6,41.52,41.54,351772.0,31.7426,31.7655,31.7044,31.7197,351772.0
2019-05-17 10:40:00,41.55,41.6,41.53,41.57,450864.0,31.7273,31.7655,31.712,31.7426,450864.0
2019-05-17 10:50:00,41.56,41.73,41.54,41.72,564477.0,31.7349,31.8648,31.7197,31.8571,564477.0
2019-05-17 11:00:00,41.71,41.81,41.67,41.78,737686.0,31.8495,31.9258,31.8189,31.9029,737686.0
2019-05-17 11:10:00,41.78,41.81,41.73,41.77,408860.0,31.9029,31.9258,31.8648,31.8953,408860.0
2019-05-17 11:20:00,41.78,41.81,41.71,41.73,266682.0,31.9029,31.9258,31.8495,31.8648,266682.0
2019-05-17 11:30:00,41.74,41.75,41.61,41.63,220695.0,31.8724,31.88,31.7731,31.7884,220695.0
2019-05-17 11:40:00,41.63,41.71,41.55,41.64,453175.0,31.7884,31.8495,31.7273,31.796,453175.0
2019-05-17 11:50:00,41.65,41.72,41.64,41.67,298047.0,31.8037,31.8571,31.796,31.8189,298047.0
2019-05-17 12:00:00,41.66,41.67,41.52,41.57,475993.0,31.8113,31.8189,31.7044,31.7426,475993.0
2019-05-17 12:10:00,41.58,41.66,41.56,41.62,424569.0,31.7502,31.8113,31.7349,31.7808,424569.0
2019-05-17 12:20:00,41.62,41.64,41.56,41.59,259081.0,31.7808,31.796,31.7349,31.7579,259081.0
2019-05-17 12:30:00,41.59,41.68,41.55,41.62,1053394.0,31.7579,31.8266,31.7273,31.7808,1053394.0
2019-05-17 12:40:00,41.63,41.68,41.61,41.66,241409.0,31.7884,31.8266,31.7731,31.8113,241409.0
2019-05-17 12:50:00,41.66,41.69,41.61,41.63,228002.0,31.8113,31.8342,31.7731,31.7884,228002.0
2019-05-17 13:00:00,41.63,41.66,41.59,41.65,176912.0,31.7884,31.8113,31.7579,31.8037,176912.0
2019-05-17 13:10:00,41.66,41.72,41.63,41.69,280158.0,31.8113,31.8571,31.7884,31.8342,280158.0
2019-05-17 13:20:00,41.69,41.76,41.66,41.7,385329.0,31.8342,31.8877,31.8113,31.8418,385329.0
2019-05-17 13:30:00,41.7,41.76,41.64,41.75,411689.0,31.8418,31.8877,31.796,31.88,411689.0
2019-05-17 13:40:00,41.75,41.76,41.65,41.7,217304.0,31.88,31.8877,31.8037,31.8418,217304.0
2019-05-17 13:50:00,41.7,41.71,41.66,41.7,184040.0,31.8418,31.8495,31.8113,31.8418,184040.0
2019-05-17 14:00:00,41.71,41.73,41.66,41.7,373679.0,31.8495,31.8648,31.8113,31.8418,373679.0
2019-05-17 14:10:00,41.7,41.71,41.62,41.69,456101.0,31.8418,31.8495,31.7808,31.8342,456101.0
2019-05-17 14:20:00,41.69,41.69,41.62,41.67,330738.0,31.8342,31.8342,31.7808,31.8189,330738.0
2019-05-17 14:30:00,41.67,41.69,41.62,41.64,241648.0,31.8189,31.8342,31.7808,31.796,241648.0
2019-05-17 14:40:00,41.64,41.67,41.61,41.65,165358.0,31.796,31.8189,31.7731,31.8037,165358.0
2019-05-17 14:50:00,41.65,41.66,41.62,41.65,224440.0,31.8037,31.8113,31.7808,31.8037,224440.0
2019-05-17 15:00:00,41.65,41.66,41.47,41.49,540470.0,31.8037,31.8113,31.6662,31.6815,540470.0
2019-05-17 15:10:00,41.48,41.53,41.44,41.5,654950.0,31.6739,31.712,31.6433,31.6891,654950.0
2019-05-17 15:20:00,41.49,41.61,41.49,41.6,624041.0,31.6815,31.7731,31.6815,31.7655,624041.0
2019-05-17 15:30:00,41.6,41.6,41.48,41.49,714291.0,31.7655,31.7655,31.6739,31.6815,714291.0
2019-05-17 15:40:00,41.49,41.57,41.45,41.51,1056589.0,31.6815,31.7426,31.6509,31.6968,1056589.0
2019-05-17 15:50:00,41.51,41.57,41.45,41.46,3077272.0,31.6968,31.7426,31.6509,31.6586,3077272.0
2019-05-20 09:30:00,41.4,41.5,41.28,41.32,647161.0,31.6128,31.6891,31.5211,31.5517,647161.0
2019-05-20 09:40:00,41.32,41.47,41.31,41.37,647462.0,31.5517,31.6662,31.544,31.5899,647462.0
2019-05-20 09:50:00,41.37,41.49,41.34,41.44,478260.0,31.5899,31.6815,31.567,31.6433,478260.0
2019-05-20 10:00:00,41.43,41.57,41.37,41.55,358894.0,31.6357,31.7426,31.5899,31.7273,358894.0
2019-05-20 10:10:00,41.55,41.56,41.47,41.52,333950.0,31.7273,31.7349,31.6662,31.7044,333950.0
2019-05-20 10:20:00,41.51,41.63,41.5,41.59,354390.0,31.6968,31.7884,31.6891,31.7579,354390.0
2019-05-20 10:30:00,41.58,41.62,41.48,41.55,346367.0,31.7502,31.7808,31.6739,31.7273,346367.0
2019-05-20 10:40:00,41.56,41.57,41.5,41.55,403380.0,31.7349,31.7426,31.6891,31.7273,403380.0
2019-05-20 10:50:00,41.55,41.58,41.54,41.56,307195.0,31.7273,31.7502,31.7197,31.7349,307195.0
2019-05-20 11:00:00,41.56,41.64,41.55,41.57,548331.0,31.7349,31.796,31.7273,31.7426,548331.0
2019-05-20 11:10:00,41.57,41.65,41.55,41.58,438984.0,31.7426,31.8037,31.7273,31.7502,438984.0
2019-05-20 11:20:00,41.57,41.62,41.52,41.57,268902.0,31.7426,31.7808,31.7044,31.7426,268902.0
2019-05-20 11:30:00,41.57,41.63,41.45,41.46,452419.0,31.7426,31.7884,31.6509,31.6586,452419.0
2019-05-20 11:40:00,41.47,41.63,41.46,41.63,316495.0,31.6662,31.7884,31.6586,31.7884,316495.0
2019-05-20 11:50:00,41.63,41.66,41.59,41.61,545579.0,31.7884,31.8113,31.7579,31.7731,545579.0
2019-05-20 12:00:00,41.61,41.69,41.59,41.66,460704.0,31.7731,31.8342,31.7579,31.8113,460704.0
2019-05-20 12:10:00,41.66,41.7,41.63,41.68,280010.0,31.8113,31.8418,31.7884,31.8266,280010.0
2019-05-20 12:20:00,41.68,41.69,41.64,41.65,224773.0,31.8266,31.8342,31.796,31.8037,224773.0
2019-05-20 12:30:00,41.64,41.71,41.6,41.7,683768.0,31.796,31.8495,31.7655,31.8418,683768.0
2019-05-20 12:40:00,41.69,41.7,41.49,41.51,301032.0,31.8342,31.8418,31.6815,31.6968,301032.0
2019-05-20 12:50:00,41.52,41.52,41.38,41.38,326460.0,31.7044,31.7044,31.5975,31.5975,326460.0
2019-05-20 13:00:00,41.38,41.42,41.32,41.38,311992.0,31.5975,31.628,31.5517,31.5975,311992.0
2019-05-20 13:10:00,41.39,41.43,41.38,41.42,213323.0,31.6051,31.6357,31.5975,31.628,213323.0
2019-05-20 13:20:00,41.42,41.48,41.39,41.47,211965.0,31.628,31.6739,31.6051,31.6662,211965.0
2019-05-20 13:30:00,41.46,41.5,41.44,41.49,273776.0,31.6586,31.6891,31.6433,31.6815,273776.0
2019-05-20 13:40:00,41.49,41.56,41.47,41.54,378840.0,31.6815,31.7349,31.6662,31.7197,378840.0
2019-05-20 13:50:00,41.54,41.54,41.5,41.53,236790.0,31.7197,31.7197,31.6891,31.712,236790.0
2019-05-20 14:00:00,41.53,41.55,41.43,41.46,357164.0,31.712,31.7273,31.6357,31.6586,357164.0
2019-05-20 14:10:00,41.46,41.54,41.46,41.53,351358.0,31.6586,31.7197,31.6586,31.712,351358.0
2019-05-20 14:20:00,41.53,41.55,41.46,41.46,223951.0,31.712,31.7273,31.6586,31.6586,223951.0
2019-05-20 14:30:00,41.47,41.47,41.34,41.34,272564.0,31.6662,31.6662,31.567,31.567,272564.0
2019-05-20 14:40:00,41.34,41.4,41.33,41.35,284849.0,31.567,31.6128,31.5593,31.5746,284849.0
2019-05-20 14:50:00,41.35,41.4,41.34,41.39,415685.0,31.5746,31.6128,31.567,31.6051,415685.0
2019-05-20 15:00:00,41.39,41.41,41.35,41.38,526016.0,31.6051,31.6204,31.5746,31.5975,526016.0
2019-05-20 15:10:00,41.38,41.48,41.35,41.46,553327.0,31.5975,31.6739,31.5746,31.6586,553327.0
2019-05-20 15:20:00,41.47,41.55,41.45,41.55,744012.0,31.6662,31.7273,31.6509,31.7273,744012.0
2019-05-20 15:30:00,41.54,41.62,41.52,41.61,899605.0,31.7197,31.7808,31.7044,31.7731,899605.0
2019-05-20 15:40:00,41.61,41.66,41.56,41.56,840809.0,31.7731,31.8113,31.7349,31.7349,840809.0
2019-05-20 15:50:00,41.56,41.62,41.53,41.58,2174731.0,31.7349,31.7808,31.712,31.7502,2174731.0
2019-05-21 09:30:00,41.7,41.81,41.59,41.66,716139.0,31.8418,31.9258,31.7579,31.8113,716139.0
2019-05-21 09:40:00,41.66,41.66,41.48,41.61,1579764.0,31.8113,31.8113,31.6739,31.7731,1579764.0
2019-05-21 09:50:00,41.61,41.68,41.55,41.58,741748.0,31.7731,31.8266,31.7273,31.7502,741748.0
2019-05-21 10:00:00,41.57,41.63,41.53,41.57,741485.0,31.7426,31.7884,31.712,31.7426,741485.0
2019-05-21 10:10:00,41.57,41.61,41.55,41.58,611681.0,31.7426,31.7731,31.7273,31.7502,611681.0
2019-05-21 10:20:00,41.57,41.59,41.56,41.57,415276.0,31.7426,31.7579,31.7349,31.7426,415276.0
2019-05-21 10:30:00,41.57,41.67,41.56,41.63,359245.0,31.7426,31.8189,31.7349,31.7884,359245.0
2019-05-21 10:40:00,41.64,41.75,41.62,41.69,375956.0,31.796,31.88,31.7808,31.8342,375956.0
2019-05-21 10:50:00,41.69,41.76,41.64,41.65,1637133.0,31.8342,31.8877,31.796,31.8037,1637133.0
2019-05-21 11:00:00,41.66,41.7,41.65,41.69,780128.0,31.8113,31.8418,31.8037,31.8342,780128.0
2019-05-21 11:10:00,41.69,41.71,41.65,41.67,420875.0,31.8342,31.8495,31.8037,31.8189,420875.0
2019-05-21 11:20:00,41.67,41.71,41.62,41.68,320453.0,31.8189,31.8495,31.7808,31.8266,320453.0
2019-05-21 11:30:00,41.69,41.71,41.66,41.68,325169.0,31.8342,31.8495,31.8113,31.8266,325169.0
2019-05-21 11:40:00,41.68,41.69,41.63,41.66,1367273.0,31.8266,31.8342,31.7884,31.8113,1367273.0
2019-05-21 11:50:00,41.66,41.7,41.65,41.66,496293.0,31.8113,31.8418,31.8037,31.8113,496293.0
2019-05-21 12:00:00,41.66,41.7,41.65,41.69,365733.0,31.8113,31.8418,31.8037,31.8342,365733.0
2019-05-21 12:10:00,41.69,41.72,41.66,41.68,197014.0,31.8342,31.8571,31.8113,31.8266,197014.0
2019-05-21 12:20:00,41.69,41.71,41.66,41.66,432359.0,31.8342,31.8495,31.8113,31.8113,432359.0
2019-05-21 12:30:00,41.67,41.69,41.63,41.64,225857.0,31.8189,31.8342,31.7884,31.796,225857.0
2019-05-21 12:40:00,41.64,41.68,41.63,41.66,498052.0,31.796,31.8266,31.7884,31.8113,498052.0
2019-05-21 12:50:00,41.66,41.67,41.6,41.65,1243688.0,31.8113,31.8189,31.7655,31.8037,1243688.0
2019-05-21 13:00:00,41.65,41.67,41.64,41.65,131359.0,31.8037,31.8189,31.796,31.8037,131359.0
2019-05-21 13:10:00,41.65,41.66,41.63,41.66,204636.0,31.8037,31.8113,31.7884,31.8113,204636.0
2019-05-21 13:20:00,41.66,41.68,41.64,41.67,184105.0,31.8113,31.8266,31.796,31.8189,184105.0
2019-05-21 13:30:00,41.66,41.67,41.64,41.66,156693.0,31.8113,31.8189,31.796,31.8113,156693.0
2019-05-21 13:40:00,41.66,41.67,41.65,41.66,109703.0,31.8113,31.8189,31.8037,31.8113,109703.0
2019-05-21 13:50:00,41.66,41.67,41.65,41.65,165876.0,31.8113,31.8189,31.8037,31.8037,165876.0
2019-05-21 14:00:00,41.65,41.67,41.64,41.65,218462.0,31.8037,31.8189,31.796,31.8037,218462.0
2019-05-21 14:10:00,41.65,41.65,41.62,41.63,248519.0,31.8037,31.8037,31.7808,31.7884,248519.0
2019-05-21 14:20:00,41.63,41.68,41.62,41.68,297796.0,31.7884,31.8266,31.7808,31.8266,297796.0
2019-05-21 14:30:00,41.68,41.69,41.63,41.65,377251.0,31.8266,31.8342,31.7884,31.8037,377251.0
2019-05-21 14:40:00,41.65,41.68,41.64,41.65,324793.0,31.8037,31.8266,31.796,31.8037,324793.0
2019-05-21 14:50:00,41.65,41.68,41.64,41.68,244135.0,31.8037,31.8266,31.796,31.8266,244135.0
2019-05-21 15:00:00,41.68,41.68,41.61,41.64,2530354.0,31.8266,31.8266,31.7731,31.796,2530354.0
2019-05-21 15:10:00,41.64,41.65,41.58,41.59,276860.0,31.796,31.8037,31.7502,31.7579,276860.0
2019-05-21 15:20:00,41.6,41.64,41.58,41.64,358395.0,31.7655,31.796,31.7502,31.796,358395.0
2019-05-21 15:30:00,41.63,41.67,41.62,41.64,390339.0,31.7884,31.8189,31.7808,31.796,390339.0
2019-05-21 15:40:00,41.64,41.68,41.63,41.66,695816.0,31.796,31.8266,31.7884,31.8113,695816.0
2019-05-21 15:50:00,41.66,41.73,41.65,41.66,2059990.0,31.8113,31.8648,31.8037,31.8113,2059990.0
2019-05-22 09:30:00,41.69,41.73,41.64,41.67,657912.0,31.8342,31.8648,31.796,31.8189,657912.0
2019-05-22 09:40:00,41.66,41.69,41.56,41.6,330502.0,31.8113,31.8342,31.7349,31.7655,330502.0
2019-05-22 09:50:00,41.59,41.76,41.58,41.72,392477.0,31.7579,31.8877,31.7502,31.8571,392477.0
2019-05-22 10:00:00,41.72,41.8,41.72,41.78,1320866.0,31.8571,31.9182,31.8571,31.9029,1320866.0
2019-05-22 10:10:00,41.77,41.9,41.75,41.77,417618.0,31.8953,31.9946,31.88,31.8953,417618.0
2019-05-22 10:20:00,41.77,41.79,41.76,41.78,339240.0,31.8953,31.9106,31.8877,31.9029,339240.0
2019-05-22 10:30:00,41.77,41.78,41.71,41.77,808395.0,31.8953,31.9029,31.8495,31.8953,808395.0
2019-05-22 10:40:00,41.77,41.78,41.74,41.75,270541.0,31.8953,31.9029,31.8724,31.88,270541.0
2019-05-22 10:50:00,41.75,41.81,41.74,41.8,332802.0,31.88,31.9258,31.8724,31.9182,332802.0
2019-05-22 11:00:00,41.8,41.8,41.73,41.73,412583.0,31.9182,31.9182,31.8648,31.8648,412583.0
2019-05-22 11:10:00,41.74,41.77,41.72,41.72,325497.0,31.8724,31.8953,31.8571,31.8571,325497.0
2019-05-22 11:20:00,41.72,41.75,41.64,41.75,329477.0,31.8571,31.88,31.796,31.88,329477.0
2019-05-22 11:30:00,41.75,41.77,41.64,41.65,284978.0,31.88,31.8953,31.796,31.8037,284978.0
2019-05-22 11:40:00,41.65,41.67,41.6,41.61,220347.0,31.8037,31.8189,31.7655,31.7731,220347.0
2019-05-22 11:50:00,41.61,41.65,41.58,41.59,1337027.0,31.7731,31.8037,31.7502,31.7579,1337027.0
2019-05-22 12:00:00,41.59,41.63,41.55,41.62,300714.0,31.7579,31.7884,31.7273,31.7808,300714.0
2019-05-22 12:10:00,41.63,41.66,41.6,41.65,195629.0,31.7884,31.8113,31.7655,31.8037,195629.0
2019-05-22 12:20:00,41.65,41.68,41.64,41.68,198062.0,31.8037,31.8266,31.796,31.8266,198062.0
2019-05-22 12:30:00,41.67,41.69,41.62,41.69,192057.0,31.8189,31.8342,31.7808,31.8342,192057.0
2019-05-22 12:40:00,41.68,41.69,41.63,41.65,180689.0,31.8266,31.8342,31.7884,31.8037,180689.0
2019-05-22 12:50:00,41.65,41.69,41.64,41.67,264976.0,31.8037,31.8342,31.796,31.8189,264976.0
2019-05-22 13:00:00,41.68,41.7,41.64,41.66,213459.0,31.8266,31.8418,31.796,31.8113,213459.0
2019-05-22 13:10:00,41.66,41.71,41.65,41.71,213496.0,31.8113,31.8495,31.8037,31.8495,213496.0
2019-05-22 13:20:00,41.71,41.71,41.67,41.7,260528.0,31.8495,31.8495,31.8189,31.8418,260528.0
2019-05-22 13:30:00,41.7,41.7,41.67,41.68,204258.0,31.8418,31.8418,31.8189,31.8266,204258.0
2019-05-22 13:40:00,41.68,41.75,41.67,41.75,253354.0,31.8266,31.88,31.8189,31.88,253354.0
2019-05-22 13:50:00,41.75,41.83,41.72,41.81,334821.0,31.88,31.9411,31.8571,31.9258,334821.0
2019-05-22 14:00:00,41.8,41.88,41.77,41.88,634849.0,31.9182,31.9793,31.8953,31.9793,634849.0
2019-05-22 14:10:00,41.88,41.91,41.82,41.89,467393.0,31.9793,32.0022,31.9335,31.9869,467393.0
2019-05-22 14:20:00,41.89,41.93,41.86,41.88,1450992.0,31.9869,32.0175,31.964,31.9793,1450992.0
2019-05-22 14:30:00,41.88,41.94,41.87,41.91,348016.0,31.9793,32.0251,31.9717,32.0022,348016.0
2019-05-22 14:40:00,41.91,41.99,41.9,41.98,450828.0,32.0022,32.0633,31.9946,32.0557,450828.0
2019-05-22 14:50:00,41.98,42.11,41.98,42.11,943073.0,32.0557,32.1549,32.0557,32.1549,943073.0
2019-05-22 15:00:00,42.11,42.21,42.1,42.14,619637.0,32.1549,32.2313,32.1473,32.1778,619637.0
2019-05-22 15:10:00,42.13,42.18,42.12,42.18,309707.0,32.1702,32.2084,32.1626,32.2084,309707.0
2019-05-22 15:20:00,42.17,42.18,42.13,42.16,317600.0,32.2007,32.2084,32.1702,32.1931,317600.0
2019-05-22 15:30:00,42.16,42.17,42.09,42.09,691791.0,32.1931,32.2007,32.1396,32.1396,691791.0
2019-05-22 15:40:00,42.09,42.1,42.03,42.04,705031.0,32.1396,32.1473,32.0938,32.1015,705031.0
2019-05-22 15:50:00,42.04,42.07,41.99,41.99,1793186.0,32.1015,32.1244,32.0633,32.0633,1793186.0
2019-05-23 09:30:00,41.84,41.92,41.77,41.88,795127.0,31.9488,32.0098,31.8953,31.9793,795127.0
2019-05-23 09:40:00,41.88,41.98,41.84,41.96,799770.0,31.9793,32.0557,31.9488,32.0404,799770.0
2019-05-23 09:50:00,41.95,41.97,41.83,41.84,508212.0,32.0327,32.048,31.9411,31.9488,508212.0
2019-05-23 10:00:00,41.84,41.95,41.83,41.86,428686.0,31.9488,32.0327,31.9411,31.964,428686.0
2019-05-23 10:10:00,41.86,41.94,41.85,41.87,461429.0,31.964,32.0251,31.9564,31.9717,461429.0
2019-05-23 10:20:00,41.87,41.94,41.79,41.94,350946.0,31.9717,32.0251,31.9106,32.0251,350946.0
2019-05-23 10:30:00,41.94,41.95,41.86,41.91,477730.0,32.0251,32.0327,31.964,32.0022,477730.0
2019-05-23 10:40:00,41.92,41.94,41.82,41.83,509602.0,32.0098,32.0251,31.9335,31.9411,509602.0
2019-05-23 10:50:00,41.84,41.88,41.8,41.8,475688.0,31.9488,31.9793,31.9182,31.9182,475688.0
2019-05-23 11:00:00,41.81,41.82,41.72,41.77,411004.0,31.9258,31.9335,31.8571,31.8953,411004.0
2019-05-23 11:10:00,41.76,41.79,41.72,41.77,386074.0,31.8877,31.9106,31.8571,31.8953,386074.0
2019-05-23 11:20:00,41.77,41.92,41.75,41.84,710565.0,31.8953,32.0098,31.88,31.9488,710565.0
2019-05-23 11:30:00,41.85,41.87,41.76,41.81,383583.0,31.9564,31.9717,31.8877,31.9258,383583.0
2019-05-23 11:40:00,41.81,41.81,41.73,41.75,341680.0,31.9258,31.9258,31.8648,31.88,341680.0
2019-05-23 11:50:00,41.75,41.8,41.67,41.7,297758.0,31.88,31.9182,31.8189,31.8418,297758.0
2019-05-23 12:00:00,41.69,41.81,41.69,41.71,369449.0,31.8342,31.9258,31.8342,31.8495,369449.0
2019-05-23 12:10:00,41.72,41.76,41.64,41.7,340036.0,31.8571,31.8877,31.796,31.8418,340036.0
2019-05-23 12:20:00,41.69,41.72,41.67,41.68,317999.0,31.8342,31.8571,31.8189,31.8266,317999.0
2019-05-23 12:30:00,41.69,41.84,41.68,41.83,375834.0,31.8342,31.9488,31.8266,31.9411,375834.0
2019-05-23 12:40:00,41.83,41.89,41.82,41.88,389728.0,31.9411,31.9869,31.9335,31.9793,389728.0
2019-05-23 12:50:00,41.88,41.93,41.79,41.9,611040.0,31.9793,32.0175,31.9106,31.9946,611040.0
2019-05-23 13:00:00,41.89,41.89,41.76,41.78,326315.0,31.9869,31.9869,31.8877,31.9029,326315.0
2019-05-23 13:10:00,41.77,41.79,41.72,41.76,267665.0,31.8953,31.9106,31.8571,31.8877,267665.0
2019-05-23 13:20:00,41.75,41.82,41.74,41.8,240544.0,31.88,31.9335,31.8724,31.9182,240544.0
2019-05-23 13:30:00,41.79,41.83,41.77,41.83,251589.0,31.9106,31.9411,31.8953,31.9411,251589.0
2019-05-23 13:40:00,41.83,41.84,41.75,41.75,268470.0,31.9411,31.9488,31.88,31.88,268470.0
2019-05-23 13:50:00,41.76,41.78,41.73,41.77,284173.0,31.8877,31.9029,31.8648,31.8953,284173.0
2019-05-23 14:00:00,41.77,41.77,41.7,41.7,372583.0,31.8953,31.8953,31.8418,31.8418,372583.0
2019-05-23 14:10:00,41.7,41.76,41.69,41.76,295876.0,31.8418,31.8877,31.8342,31.8877,295876.0
2019-05-23 14:20:00,41.76,41.78,41.74,41.77,538445.0,31.8877,31.9029,31.8724,31.8953,538445.0
2019-05-23 14:30:00,41.77,41.8,41.75,41.77,507129.0,31.8953,31.9182,31.88,31.8953,507129.0
2019-05-23 14:40:00,41.76,41.82,41.72,41.8,518764.0,31.8877,31.9335,31.8571,31.9182,518764.0
2019-05-23 14:50:00,41.8,41.86,41.8,41.84,304324.0,31.9182,31.964,31.9182,31.9488,304324.0
2019-05-23 15:00:00,41.83,41.85,41.77,41.83,403412.0,31.9411,31.9564,31.8953,31.9411,403412.0
2019-05-23 15:10:00,41.84,41.91,41.82,41.88,417783.0,31.9488,32.0022,31.9335,31.9793,417783.0
2019-05-23 15:20:00,41.88,41.95,41.86,41.92,627019.0,31.9793,32.0327,31.964,32.0098,627019.0
2019-05-23 15:30:00,41.92,41.97,41.88,41.89,589075.0,32.0098,32.048,31.9793,31.9869,589075.0
2019-05-23 15:40:00,41.89,41.9,41.8,41.85,691761.0,31.9869,31.9946,31.9182,31.9564,691761.0
2019-05-23 15:50:00,41.85,41.94,41.82,41.92,1825079.0,31.9564,32.0251,31.9335,32.0098,1825079.0
2019-05-24 09:30:00,42.06,42.24,42.01,42.21,678971.0,32.1167,32.2542,32.0786,32.2313,678971.0
2019-05-24 09:40:00,42.2,42.28,42.19,42.25,634742.0,32.2236,32.2847,32.216,32.2618,634742.0
2019-05-24 09:50:00,42.26,42.31,42.19,42.24,569609.0,32.2695,32.3076,32.216,32.2542,569609.0
2019-05-24 10:00:00,42.23,42.25,42.19,42.23,321233.0,32.2466,32.2618,32.216,32.2466,321233.0
2019-05-24 10:10:00,42.22,42.26,42.22,42.25,395867.0,32.2389,32.2695,32.2389,32.2618,395867.0
2019-05-24 10:20:00,42.24,42.24,42.11,42.13,419204.0,32.2542,32.2542,32.1549,32.1702,419204.0
2019-05-24 10:30:00,42.13,42.21,42.11,42.14,291751.0,32.1702,32.2313,32.1549,32.1778,291751.0
2019-05-24 10:40:00,42.14,42.14,42.02,42.03,289755.0,32.1778,32.1778,32.0862,32.0938,289755.0
2019-05-24 10:50:00,42.03,42.05,41.89,41.9,305946.0,32.0938,32.1091,31.9869,31.9946,305946.0
2019-05-24 11:00:00,41.9,41.95,41.89,41.91,244496.0,31.9946,32.0327,31.9869,32.0022,244496.0
2019-05-24 11:10:00,41.92,41.94,41.86,41.94,265749.0,32.0098,32.0251,31.964,32.0251,265749.0
2019-05-24 11:20:00,41.93,41.98,41.93,41.97,213389.0,32.0175,32.0557,32.0175,32.048,213389.0
2019-05-24 11:30:00,41.98,42.02,41.97,41.98,212081.0,32.0557,32.0862,32.048,32.0557,212081.0
2019-05-24 11:40:00,41.98,41.99,41.96,41.98,164155.0,32.0557,32.0633,32.0404,32.0557,164155.0
2019-05-24 11:50:00,41.98,42.0,41.94,41.95,161275.0,32.0557,32.0709,32.0251,32.0327,161275.0
2019-05-24 12:00:00,41.95,41.98,41.91,41.95,162585.0,32.0327,32.0557,32.0022,32.0327,162585.0
2019-05-24 12:10:00,41.95,41.98,41.92,41.97,349995.0,32.0327,32.0557,32.0098,32.048,349995.0
2019-05-24 12:20:00,41.97,42.0,41.95,41.98,201490.0,32.048,32.0709,32.0327,32.0557,201490.0
2019-05-24 12:30:00,41.98,42.06,41.98,42.06,169662.0,32.0557,32.1167,32.0557,32.1167,169662.0
2019-05-24 12:40:00,42.05,42.12,42.05,42.09,350420.0,32.1091,32.1626,32.1091,32.1396,350420.0
2019-05-24 12:50:00,42.09,42.13,42.07,42.13,281646.0,32.1396,32.1702,32.1244,32.1702,281646.0
2019-05-24 13:00:00,42.13,42.13,42.09,42.1,186513.0,32.1702,32.1702,32.1396,32.1473,186513.0
2019-05-24 13:10:00,42.1,42.1,42.03,42.04,162150.0,32.1473,32.1473,32.0938,32.1015,162150.0
2019-05-24 13:20:00,42.04,42.05,42.02,42.05,150745.0,32.1015,32.1091,32.0862,32.1091,150745.0
2019-05-24 13:30:00,42.05,42.1,42.04,42.09,228471.0,32.1091,32.1473,32.1015,32.1396,228471.0
2019-05-24 13:40:00,42.1,42.12,42.07,42.08,191601.0,32.1473,32.1626,32.1244,32.132,191601.0
2019-05-24 13:50:00,42.08,42.11,42.07,42.08,193258.0,32.132,32.1549,32.1244,32.132,193258.0
2019-05-24 14:00:00,42.08,42.1,42.06,42.09,360682.0,32.132,32.1473,32.1167,32.1396,360682.0
2019-05-24 14:10:00,42.09,42.11,42.05,42.09,283650.0,32.1396,32.1549,32.1091,32.1396,283650.0
2019-05-24 14:20:00,42.09,42.12,42.06,42.08,188728.0,32.1396,32.1626,32.1167,32.132,188728.0
2019-05-24 14:30:00,42.08,42.09,42.04,42.07,172664.0,32.132,32.1396,32.1015,32.1244,172664.0
2019-05-24 14:40:00,42.06,42.08,41.99,41.99,172653.0,32.1167,32.132,32.0633,32.0633,172653.0
2019-05-24 14:50:00,42.0,42.01,41.95,41.97,228052.0,32.0709,32.0786,32.0327,32.048,228052.0
2019-05-24 15:00:00,41.97,42.04,41.96,42.02,336167.0,32.048,32.1015,32.0404,32.0862,336167.0
2019-05-24 15:10:00,42.02,42.03,41.97,42.0,278186.0,32.0862,32.0938,32.048,32.0709,278186.0
2019-05-24 15:20:00,42.0,42.03,41.99,42.0,208262.0,32.0709,32.0938,32.0633,32.0709,208262.0
2019-05-24 15:30:00,42.01,42.03,41.96,42.01,396711.0,32.0786,32.0938,32.0404,32.0786,396711.0
2019-05-24 15:40:00,42.02,42.03,41.93,41.95,432845.0,32.0862,32.0938,32.0175,32.0327,432845.0
2019-05-24 15:50:00,41.94,41.97,41.9,41.97,1241014.0,32.0251,32.048,31.9946,32.048,1241014.0
2019-05-28 09:30:00,42.15,42.35,42.03,42.35,1210713.0,32.1855,32.3382,32.0938,32.3382,1210713.0
2019-05-28 09:40:00,42.35,42.43,42.24,42.38,621957.0,32.3382,32.3993,32.2542,32.3611,621957.0
2019-05-28 09:50:00,42.38,42.45,42.29,42.3,617228.0,32.3611,32.4145,32.2924,32.3,617228.0
2019-05-28 10:00:00,42.3,42.48,42.3,42.45,481109.0,32.3,32.4375,32.3,32.4145,481109.0
2019-05-28 10:10:00,42.45,42.45,42.3,42.34,347428.0,32.4145,32.4145,32.3,32.3305,347428.0
2019-05-28 10:20:00,42.34,42.38,42.29,42.34,298004.0,32.3305,32.3611,32.2924,32.3305,298004.0
2019-05-28 10:30:00,42.33,42.38,42.22,42.24,370196.0,32.3229,32.3611,32.2389,32.2542,370196.0
2019-05-28 10:40:00,42.24,42.25,42.17,42.18,323291.0,32.2542,32.2618,32.2007,32.2084,323291.0
2019-05-28 10:50:00,42.17,42.19,42.11,42.11,334267.0,32.2007,32.216,32.1549,32.1549,334267.0
2019-05-28 11:00:00,42.12,42.22,42.11,42.17,296863.0,32.1626,32.2389,32.1549,32.2007,296863.0
2019-05-28 11:10:00,42.17,42.23,42.16,42.21,250153.0,32.2007,32.2466,32.1931,32.2313,250153.0
2019-05-28 11:20:00,42.22,42.22,42.11,42.11,266052.0,32.2389,32.2389,32.1549,32.1549,266052.0
2019-05-28 11:30:00,42.11,42.14,42.05,42.09,323525.0,32.1549,32.1778,32.1091,32.1396,323525.0
2019-05-28 11:40:00,42.09,42.15,42.08,42.09,169953.0,32.1396,32.1855,32.132,32.1396,169953.0
2019-05-28 11:50:00,42.09,42.22,42.06,42.16,341705.0,32.1396,32.2389,32.1167,32.1931,341705.0
2019-05-28 12:00:00,42.17,42.23,42.16,42.2,324951.0,32.2007,32.2466,32.1931,32.2236,324951.0
2019-05-28 12:10:00,42.19,42.26,42.18,42.24,329744.0,32.216,32.2695,32.2084,32.2542,329744.0
2019-05-28 12:20:00,42.23,42.31,42.23,42.3,283577.0,32.2466,32.3076,32.2466,32.3,283577.0
2019-05-28 12:30:00,42.3,42.31,42.22,42.28,302909.0,32.3,32.3076,32.2389,32.2847,302909.0
2019-05-28 12:40:00,42.27,42.31,42.23,42.23,416396.0,32.2771,32.3076,32.2466,32.2466,416396.0
2019-05-28 12:50:00,42.23,42.27,42.19,42.19,248812.0,32.2466,32.2771,32.216,32.216,248812.0
2019-05-28 13:00:00,42.2,42.22,42.13,42.2,274518.0,32.2236,32.2389,32.1702,32.2236,274518.0
2019-05-28 13:10:00,42.19,42.21,42.12,42.14,178914.0,32.216,32.2313,32.1626,32.1778,178914.0
2019-05-28 13:20:00,42.14,42.17,42.1,42.11,180778.0,32.1778,32.2007,32.1473,32.1549,180778.0
2019-05-28 13:30:00,42.1,42.13,42.07,42.09,199919.0,32.1473,32.1702,32.1244,32.1396,199919.0
2019-05-28 13:40:00,42.1,42.16,42.09,42.15,189933.0,32.1473,32.1931,32.1396,32.1855,189933.0
2019-05-28 13:50:00,42.15,42.16,42.1,42.11,329036.0,32.1855,32.1931,32.1473,32.1549,329036.0
2019-05-28 14:00:00,42.11,42.18,42.1,42.16,394254.0,32.1549,32.2084,32.1473,32.1931,394254.0
2019-05-28 14:10:00,42.16,42.22,42.13,42.2,373593.0,32.1931,32.2389,32.1702,32.2236,373593.0
2019-05-28 14:20:00,42.2,42.25,42.19,42.25,431342.0,32.2236,32.2618,32.216,32.2618,431342.0
2019-05-28 14:30:00,42.24,42.25,42.22,42.23,429568.0,32.2542,32.2618,32.2389,32.2466,429568.0
2019-05-28 14:40:00,42.24,42.24,42.12,42.16,515655.0,32.2542,32.2542,32.1626,32.1931,515655.0
2019-05-28 14:50:00,42.16,42.18,42.08,42.12,324241.0,32.1931,32.2084,32.132,32.1626,324241.0
2019-05-28 15:00:00,42.11,42.17,42.09,42.16,540172.0,32.1549,32.2007,32.1396,32.1931,540172.0
2019-05-28 15:10:00,42.16,42.2,42.12,42.2,444587.0,32.1931,32.2236,32.1626,32.2236,444587.0
2019-05-28 15:20:00,42.2,42.23,42.12,42.14,588457.0,32.2236,32.2466,32.1626,32.1778,588457.0
2019-05-28 15:30:00,42.14,42.17,42.05,42.07,1046911.0,32.1778,32.2007,32.1091,32.1244,1046911.0
2019-05-28 15:40:00,42.06,42.06,41.95,42.02,949585.0,32.1167,32.1167,32.0327,32.0862,949585.0
2019-05-28 15:50:00,42.01,42.05,41.89,41.9,3080952.0,32.0786,32.1091,31.9869,31.9946,3080952.0
2019-05-29 09:30:00,41.7,41.79,41.44,41.45,808579.0,31.8418,31.9106,31.6433,31.6509,808579.0
2019-05-29 09:40:00,41.44,41.72,41.41,41.52,611082.0,31.6433,31.8571,31.6204,31.7044,611082.0
2019-05-29 09:50:00,41.52,41.65,41.41,41.64,499868.0,31.7044,31.8037,31.6204,31.796,499868.0
2019-05-29 10:00:00,41.64,41.66,41.41,41.46,505651.0,31.796,31.8113,31.6204,31.6586,505651.0
2019-05-29 10:10:00,41.46,41.52,41.35,41.52,570015.0,31.6586,31.7044,31.5746,31.7044,570015.0
2019-05-29 10:20:00,41.52,41.58,41.47,41.51,345708.0,31.7044,31.7502,31.6662,31.6968,345708.0
2019-05-29 10:30:00,41.51,41.57,41.42,41.46,372334.0,31.6968,31.7426,31.628,31.6586,372334.0
2019-05-29 10:40:00,41.47,41.47,41.28,41.32,401360.0,31.6662,31.6662,31.5211,31.5517,401360.0
2019-05-29 10:50:00,41.32,41.48,41.31,41.45,408901.0,31.5517,31.6739,31.544,31.6509,408901.0
2019-05-29 11:00:00,41.44,41.6,41.4,41.57,588003.0,31.6433,31.7655,31.6128,31.7426,588003.0
2019-05-29 11:10:00,41.58,41.58,41.46,41.48,470391.0,31.7502,31.7502,31.6586,31.6739,470391.0
2019-05-29 11:20:00,41.48,41.49,41.37,41.43,455940.0,31.6739,31.6815,31.5899,31.6357,455940.0
2019-05-29 11:30:00,41.42,41.49,41.37,41.37,595048.0,31.628,31.6815,31.5899,31.5899,595048.0
2019-05-29 11:40:00,41.37,41.46,41.35,41.43,564619.0,31.5899,31.6586,31.5746,31.6357,564619.0
2019-05-29 11:50:00,41.42,41.44,41.34,41.42,371775.0,31.628,31.6433,31.567,31.628,371775.0
2019-05-29 12:00:00,41.42,41.57,41.39,41.57,361127.0,31.628,31.7426,31.6051,31.7426,361127.0
2019-05-29 12:10:00,41.56,41.66,41.53,41.65,362764.0,31.7349,31.8113,31.712,31.8037,362764.0
2019-05-29 12:20:00,41.64,41.75,41.62,41.74,515978.0,31.796,31.88,31.7808,31.8724,515978.0
2019-05-29 12:30:00,41.73,41.75,41.67,41.7,307619.0,31.8648,31.88,31.8189,31.8418,307619.0
2019-05-29 12:40:00,41.7,41.73,41.66,41.68,227317.0,31.8418,31.8648,31.8113,31.8266,227317.0
2019-05-29 12:50:00,41.68,41.7,41.64,41.7,285543.0,31.8266,31.8418,31.796,31.8418,285543.0
2019-05-29 13:00:00,41.69,41.73,41.6,41.73,380547.0,31.8342,31.8648,31.7655,31.8648,380547.0
2019-05-29 13:10:00,41.73,41.81,41.72,41.78,338373.0,31.8648,31.9258,31.8571,31.9029,338373.0
2019-05-29 13:20:00,41.77,41.82,41.74,41.76,305673.0,31.8953,31.9335,31.8724,31.8877,305673.0
2019-05-29 13:30:00,41.76,41.84,41.73,41.82,294419.0,31.8877,31.9488,31.8648,31.9335,294419.0
2019-05-29 13:40:00,41.82,41.82,41.76,41.77,272611.0,31.9335,31.9335,31.8877,31.8953,272611.0
2019-05-29 13:50:00,41.78,41.79,41.7,41.74,406763.0,31.9029,31.9106,31.8418,31.8724,406763.0
2019-05-29 14:00:00,41.74,41.75,41.64,41.65,337816.0,31.8724,31.88,31.796,31.8037,337816.0
2019-05-29 14:10:00,41.65,41.71,41.63,41.71,306742.0,31.8037,31.8495,31.7884,31.8495,306742.0
2019-05-29 14:20:00,41.71,41.72,41.67,41.72,365777.0,31.8495,31.8571,31.8189,31.8571,365777.0
2019-05-29 14:30:00,41.72,41.72,41.65,41.7,540477.0,31.8571,31.8571,31.8037,31.8418,540477.0
2019-05-29 14:40:00,41.69,41.7,41.61,41.64,392976.0,31.8342,31.8418,31.7731,31.796,392976.0
2019-05-29 14:50:00,41.64,41.67,41.59,41.64,347588.0,31.796,31.8189,31.7579,31.796,347588.0
2019-05-29 15:00:00,41.64,41.64,41.51,41.57,370578.0,31.796,31.796,31.6968,31.7426,370578.0
2019-05-29 15:10:00,41.58,41.6,41.53,41.54,404503.0,31.7502,31.7655,31.712,31.7197,404503.0
2019-05-29 15:20:00,41.54,41.63,41.52,41.61,546977.0,31.7197,31.7884,31.7044,31.7731,546977.0
2019-05-29 15:30:00,41.6,41.79,41.58,41.77,899588.0,31.7655,31.9106,31.7502,31.8953,899588.0
2019-05-29 15:40:00,41.77,41.81,41.7,41.77,730844.0,31.8953,31.9258,31.8418,31.8953,730844.0
2019-05-29 15:50:00,41.77,41.77,41.64,41.71,1621127.0,31.8953,31.8953,31.796,31.8495,1621127.0
2019-05-30 09:30:00,41.68,41.87,41.67,41.77,1527228.0,31.8266,31.9717,31.8189,31.8953,1527228.0
2019-05-30 09:40:00,41.77,41.85,41.64,41.84,380729.0,31.8953,31.9564,31.796,31.9488,380729.0
2019-05-30 09:50:00,41.84,41.91,41.7,41.7,445581.0,31.9488,32.0022,31.8418,31.8418,445581.0
2019-05-30 10:00:00,41.71,41.73,41.63,41.68,488049.0,31.8495,31.8648,31.7884,31.8266,488049.0
2019-05-30 10:10:00,41.68,41.75,41.64,41.74,440439.0,31.8266,31.88,31.796,31.8724,440439.0
2019-05-30 10:20:00,41.74,41.78,41.71,41.75,273554.0,31.8724,31.9029,31.8495,31.88,273554.0
2019-05-30 10:30:00,41.75,41.81,41.68,41.73,340581.0,31.88,31.9258,31.8266,31.8648,340581.0
2019-05-30 10:40:00,41.73,41.77,41.69,41.71,230585.0,31.8648,31.8953,31.8342,31.8495,230585.0
2019-05-30 10:50:00,41.71,41.78,41.69,41.75,501291.0,31.8495,31.9029,31.8342,31.88,501291.0
2019-05-30 11:00:00,41.74,41.78,41.67,41.78,343703.0,31.8724,31.9029,31.8189,31.9029,343703.0
2019-05-30 11:10:00,41.77,41.78,41.71,41.75,958189.0,31.8953,31.9029,31.8495,31.88,958189.0
2019-05-30 11:20:00,41.74,41.78,41.71,41.76,218068.0,31.8724,31.9029,31.8495,31.8877,218068.0
2019-05-30 11:30:00,41.76,41.77,41.64,41.65,197317.0,31.8877,31.8953,31.796,31.8037,197317.0
2019-05-30 11:40:00,41.66,41.67,41.61,41.64,180712.0,31.8113,31.8189,31.7731,31.796,180712.0
2019-05-30 11:50:00,41.64,41.65,41.58,41.63,195108.0,31.796,31.8037,31.7502,31.7884,195108.0
2019-05-30 12:00:00,41.62,41.68,41.58,41.66,161422.0,31.7808,31.8266,31.7502,31.8113,161422.0
2019-05-30 12:10:00,41.67,41.69,41.64,41.65,186584.0,31.8189,31.8342,31.796,31.8037,186584.0
2019-05-30 12:20:00,41.66,41.7,41.62,41.66,235806.0,31.8113,31.8418,31.7808,31.8113,235806.0
2019-05-30 12:30:00,41.66,41.72,41.62,41.7,226018.0,31.8113,31.8571,31.7808,31.8418,226018.0
2019-05-30 12:40:00,41.71,41.75,41.69,41.73,150268.0,31.8495,31.88,31.8342,31.8648,150268.0
2019-05-30 12:50:00,41.74,41.76,41.71,41.73,156915.0,31.8724,31.8877,31.8495,31.8648,156915.0
2019-05-30 13:00:00,41.73,41.74,41.69,41.73,137351.0,31.8648,31.8724,31.8342,31.8648,137351.0
2019-05-30 13:10:00,41.72,41.75,41.67,41.68,89062.0,31.8571,31.88,31.8189,31.8266,89062.0
2019-05-30 13:20:00,41.68,41.71,41.66,41.67,176822.0,31.8266,31.8495,31.8113,31.8189,176822.0
2019-05-30 13:30:00,41.67,41.68,41.62,41.65,220357.0,31.8189,31.8266,31.7808,31.8037,220357.0
2019-05-30 13:40:00,41.65,41.68,41.63,41.67,150913.0,31.8037,31.8266,31.7884,31.8189,150913.0
2019-05-30 13:50:00,41.67,41.7,41.63,41.69,174143.0,31.8189,31.8418,31.7884,31.8342,174143.0
2019-05-30 14:00:00,41.69,41.76,41.67,41.76,991305.0,31.8342,31.8877,31.8189,31.8877,991305.0
2019-05-30 14:10:00,41.76,41.83,41.76,41.79,254167.0,31.8877,31.9411,31.8877,31.9106,254167.0
2019-05-30 14:20:00,41.79,41.81,41.74,41.75,194316.0,31.9106,31.9258,31.8724,31.88,194316.0
2019-05-30 14:30:00,41.75,41.77,41.71,41.74,416873.0,31.88,31.8953,31.8495,31.8724,416873.0
2019-05-30 14:40:00,41.74,41.78,41.73,41.77,371222.0,31.8724,31.9029,31.8648,31.8953,371222.0
2019-05-30 14:50:00,41.76,41.84,41.75,41.82,258305.0,31.8877,31.9488,31.88,31.9335,258305.0
2019-05-30 15:00:00,41.82,41.83,41.72,41.76,410820.0,31.9335,31.9411,31.8571,31.8877,410820.0
2019-05-30 15:10:00,41.76,41.81,41.73,41.77,277268.0,31.8877,31.9258,31.8648,31.8953,277268.0
2019-05-30 15:20:00,41.77,41.84,41.73,41.81,247581.0,31.8953,31.9488,31.8648,31.9258,247581.0
2019-05-30 15:30:00,41.81,41.95,41.78,41.89,597340.0,31.9258,32.0327,31.9029,31.9869,597340.0
2019-05-30 15:40:00,41.88,41.92,41.84,41.91,452268.0,31.9793,32.0098,31.9488,32.0022,452268.0
2019-05-30 15:50:00,41.91,41.93,41.87,41.9,1244716.0,32.0022,32.0175,31.9717,31.9946,1244716.0
2019-05-31 09:30:00,41.69,41.98,41.63,41.7,703827.0,31.8342,32.0557,31.7884,31.8418,703827.0
2019-05-31 09:40:00,41.7,41.71,41.58,41.66,714406.0,31.8418,31.8495,31.7502,31.8113,714406.0
2019-05-31 09:50:00,41.66,41.78,41.64,41.75,475744.0,31.8113,31.9029,31.796,31.88,475744.0
2019-05-31 10:00:00,41.75,41.77,41.57,41.59,569160.0,31.88,31.8953,31.7426,31.7579,569160.0
2019-05-31 10:10:00,41.59,41.7,41.57,41.68,254517.0,31.7579,31.8418,31.7426,31.8266,254517.0
2019-05-31 10:20:00,41.69,41.73,41.63,41.68,234533.0,31.8342,31.8648,31.7884,31.8266,234533.0
2019-05-31 10:30:00,41.68,41.73,41.66,41.69,457388.0,31.8266,31.8648,31.8113,31.8342,457388.0
2019-05-31 10:40:00,41.69,41.7,41.61,41.67,365593.0,31.8342,31.8418,31.7731,31.8189,365593.0
2019-05-31 10:50:00,41.67,41.73,41.66,41.7,287211.0,31.8189,31.8648,31.8113,31.8418,287211.0
2019-05-31 11:00:00,41.69,41.77,41.68,41.76,431311.0,31.8342,31.8953,31.8266,31.8877,431311.0
2019-05-31 11:10:00,41.76,41.91,41.75,41.88,259268.0,31.8877,32.0022,31.88,31.9793,259268.0
2019-05-31 11:20:00,41.89,41.92,41.88,41.92,196518.0,31.9869,32.0098,31.9793,32.0098,196518.0
2019-05-31 11:30:00,41.92,41.95,41.83,41.84,310578.0,32.0098,32.0327,31.9411,31.9488,310578.0
2019-05-31 11:40:00,41.84,41.88,41.83,41.84,192274.0,31.9488,31.9793,31.9411,31.9488,192274.0
2019-05-31 11:50:00,41.84,41.89,41.83,41.89,298600.0,31.9488,31.9869,31.9411,31.9869,298600.0
2019-05-31 12:00:00,41.89,41.94,41.85,41.87,212408.0,31.9869,32.0251,31.9564,31.9717,212408.0
2019-05-31 12:10:00,41.87,41.89,41.83,41.86,276983.0,31.9717,31.9869,31.9411,31.964,276983.0
2019-05-31 12:20:00,41.86,41.87,41.82,41.83,196768.0,31.964,31.9717,31.9335,31.9411,196768.0
2019-05-31 12:30:00,41.83,41.83,41.77,41.78,159113.0,31.9411,31.9411,31.8953,31.9029,159113.0
2019-05-31 12:40:00,41.77,41.82,41.75,41.8,177542.0,31.8953,31.9335,31.88,31.9182,177542.0
2019-05-31 12:50:00,41.8,41.8,41.7,41.72,147410.0,31.9182,31.9182,31.8418,31.8571,147410.0
2019-05-31 13:00:00,41.71,41.74,41.69,41.73,139868.0,31.8495,31.8724,31.8342,31.8648,139868.0
2019-05-31 13:10:00,41.73,41.77,41.72,41.74,133306.0,31.8648,31.8953,31.8571,31.8724,133306.0
2019-05-31 13:20:00,41.74,41.78,41.73,41.76,94431.0,31.8724,31.9029,31.8648,31.8877,94431.0
2019-05-31 13:30:00,41.76,41.77,41.71,41.72,107428.0,31.8877,31.8953,31.8495,31.8571,107428.0
2019-05-31 13:40:00,41.72,41.73,41.7,41.72,92889.0,31.8571,31.8648,31.8418,31.8571,92889.0
2019-05-31 13:50:00,41.71,41.72,41.62,41.63,238681.0,31.8495,31.8571,31.7808,31.7884,238681.0
2019-05-31 14:00:00,41.63,41.63,41.49,41.5,456052.0,31.7884,31.7884,31.6815,31.6891,456052.0
2019-05-31 14:10:00,41.51,41.53,41.45,41.48,369551.0,31.6968,31.712,31.6509,31.6739,369551.0
2019-05-31 14:20:00,41.48,41.53,41.45,41.52,344256.0,31.6739,31.712,31.6509,31.7044,344256.0
2019-05-31 14:30:00,41.52,41.57,41.51,41.56,414147.0,31.7044,31.7426,31.6968,31.7349,414147.0
2019-05-31 14:40:00,41.57,41.72,41.56,41.67,562796.0,31.7426,31.8571,31.7349,31.8189,562796.0
2019-05-31 14:50:00,41.68,41.76,41.67,41.69,353516.0,31.8266,31.8877,31.8189,31.8342,353516.0
2019-05-31 15:00:00,41.69,41.7,41.63,41.7,350986.0,31.8342,31.8418,31.7884,31.8418,350986.0
2019-05-31 15:10:00,41.69,41.74,41.68,41.68,312006.0,31.8342,31.8724,31.8266,31.8266,312006.0
2019-05-31 15:20:00,41.68,41.75,41.65,41.75,417032.0,31.8266,31.88,31.8037,31.88,417032.0
2019-05-31 15:30:00,41.75,41.75,41.63,41.64,448925.0,31.88,31.88,31.7884,31.796,448925.0
2019-05-31 15:40:00,41.64,41.69,41.62,41.68,643129.0,31.796,31.8342,31.7808,31.8266,643129.0
2019-05-31 15:50:00,41.68,41.7,41.52,41.52,2417131.0,31.8266,31.8418,31.7044,31.7044,2417131.0
2019-06-03 09:30:00,41.63,41.9,41.57,41.85,525897.0,31.7884,31.9946,31.7426,31.9564,525897.0
2019-06-03 09:40:00,41.85,41.88,41.63,41.67,331990.0,31.9564,31.9793,31.7884,31.8189,331990.0
2019-06-03 09:50:00,41.68,41.78,41.65,41.75,384574.0,31.8266,31.9029,31.8037,31.88,384574.0
2019-06-03 10:00:00,41.74,42.0,41.73,41.98,403936.0,31.8724,32.0709,31.8648,32.0557,403936.0
2019-06-03 10:10:00,41.97,42.0,41.89,42.0,287792.0,32.048,32.0709,31.9869,32.0709,287792.0
2019-06-03 10:20:00,41.98,42.07,41.94,42.05,532550.0,32.0557,32.1244,32.0251,32.1091,532550.0
2019-06-03 10:30:00,42.05,42.19,42.04,42.17,444431.0,32.1091,32.216,32.1015,32.2007,444431.0
2019-06-03 10:40:00,42.16,42.19,42.08,42.09,378721.0,32.1931,32.216,32.132,32.1396,378721.0
2019-06-03 10:50:00,42.08,42.15,42.05,42.09,362530.0,32.132,32.1855,32.1091,32.1396,362530.0
2019-06-03 11:00:00,42.08,42.1,41.95,42.0,418226.0,32.132,32.1473,32.0327,32.0709,418226.0
2019-06-03 11:10:00,42.0,42.04,41.97,42.01,320902.0,32.0709,32.1015,32.048,32.0786,320902.0
2019-06-03 11:20:00,42.0,42.03,41.96,42.0,271547.0,32.0709,32.0938,32.0404,32.0709,271547.0
2019-06-03 11:30:00,42.0,42.02,41.92,41.98,276316.0,32.0709,32.0862,32.0098,32.0557,276316.0
2019-06-03 11:40:00,41.98,42.02,41.95,41.97,345887.0,32.0557,32.0862,32.0327,32.048,345887.0
2019-06-03 11:50:00,41.97,42.01,41.92,41.93,322258.0,32.048,32.0786,32.0098,32.0175,322258.0
2019-06-03 12:00:00,41.92,41.95,41.83,41.88,406246.0,32.0098,32.0327,31.9411,31.9793,406246.0
2019-06-03 12:10:00,41.88,41.91,41.85,41.88,508669.0,31.9793,32.0022,31.9564,31.9793,508669.0
2019-06-03 12:20:00,41.87,41.92,41.85,41.9,304570.0,31.9717,32.0098,31.9564,31.9946,304570.0
2019-06-03 12:30:00,41.89,41.92,41.88,41.91,431551.0,31.9869,32.0098,31.9793,32.0022,431551.0
2019-06-03 12:40:00,41.91,41.91,41.84,41.89,224962.0,32.0022,32.0022,31.9488,31.9869,224962.0
2019-06-03 12:50:00,41.88,41.9,41.77,41.79,222416.0,31.9793,31.9946,31.8953,31.9106,222416.0
2019-06-03 13:00:00,41.78,41.82,41.75,41.82,280242.0,31.9029,31.9335,31.88,31.9335,280242.0
2019-06-03 13:10:00,41.82,41.92,41.82,41.92,154954.0,31.9335,32.0098,31.9335,32.0098,154954.0
2019-06-03 13:20:00,41.92,42.16,41.9,42.05,803803.0,32.0098,32.1931,31.9946,32.1091,803803.0
2019-06-03 13:30:00,42.05,42.07,41.92,41.96,327732.0,32.1091,32.1244,32.0098,32.0404,327732.0
2019-06-03 13:40:00,41.95,42.04,41.9,41.92,191965.0,32.0327,32.1015,31.9946,32.0098,191965.0
2019-06-03 13:50:00,41.93,41.99,41.85,41.98,339241.0,32.0175,32.0633,31.9564,32.0557,339241.0
2019-06-03 14:00:00,41.99,42.11,41.97,42.11,361281.0,32.0633,32.1549,32.048,32.1549,361281.0
2019-06-03 14:10:00,42.1,42.1,42.0,42.08,391095.0,32.1473,32.1473,32.0709,32.132,391095.0
2019-06-03 14:20:00,42.08,42.12,42.05,42.12,381448.0,32.132,32.1626,32.1091,32.1626,381448.0
2019-06-03 14:30:00,42.12,42.13,41.98,42.0,339247.0,32.1626,32.1702,32.0557,32.0709,339247.0
2019-06-03 14:40:00,41.99,42.02,41.95,41.96,294515.0,32.0633,32.0862,32.0327,32.0404,294515.0
2019-06-03 14:50:00,41.95,41.95,41.82,41.87,220414.0,32.0327,32.0327,31.9335,31.9717,220414.0
2019-06-03 15:00:00,41.87,41.87,41.77,41.79,369984.0,31.9717,31.9717,31.8953,31.9106,369984.0
2019-06-03 15:10:00,41.79,41.84,41.73,41.8,382873.0,31.9106,31.9488,31.8648,31.9182,382873.0
2019-06-03 15:20:00,41.8,41.96,41.79,41.89,687746.0,31.9182,32.0404,31.9106,31.9869,687746.0
2019-06-03 15:30:00,41.88,41.97,41.83,41.93,816560.0,31.9793,32.048,31.9411,32.0175,816560.0
2019-06-03 15:40:00,41.93,42.0,41.91,41.96,662658.0,32.0175,32.0709,32.0022,32.0404,662658.0
2019-06-03 15:50:00,41.96,42.04,41.89,41.93,1684283.0,32.0404,32.1015,31.9869,32.0175,1684283.0
2019-06-04 09:30:00,42.48,42.68,42.38,42.55,1058422.0,32.4375,32.5902,32.3611,32.4909,1058422.0
2019-06-04 09:40:00,42.55,42.73,42.5,42.73,511438.0,32.4909,32.6283,32.4527,32.6283,511438.0
2019-06-04 09:50:00,42.74,42.75,42.54,42.61,414447.0,32.636,32.6436,32.4833,32.5367,414447.0
2019-06-04 10:00:00,42.6,42.63,42.36,42.36,415706.0,32.5291,32.552,32.3458,32.3458,415706.0
2019-06-04 10:10:00,42.37,42.42,42.28,42.34,386516.0,32.3535,32.3916,32.2847,32.3305,386516.0
2019-06-04 10:20:00,42.33,42.34,42.2,42.26,528794.0,32.3229,32.3305,32.2236,32.2695,528794.0
2019-06-04 10:30:00,42.27,42.31,42.21,42.23,347920.0,32.2771,32.3076,32.2313,32.2466,347920.0
2019-06-04 10:40:00,42.23,42.3,42.18,42.21,319819.0,32.2466,32.3,32.2084,32.2313,319819.0
2019-06-04 10:50:00,42.22,42.25,42.09,42.13,297005.0,32.2389,32.2618,32.1396,32.1702,297005.0
2019-06-04 11:00:00,42.12,42.24,42.04,42.19,572966.0,32.1626,32.2542,32.1015,32.216,572966.0
2019-06-04 11:10:00,42.19,42.21,42.12,42.2,293933.0,32.216,32.2313,32.1626,32.2236,293933.0
2019-06-04 11:20:00,42.21,42.24,42.17,42.22,278789.0,32.2313,32.2542,32.2007,32.2389,278789.0
2019-06-04 11:30:00,42.23,42.31,42.19,42.27,269823.0,32.2466,32.3076,32.216,32.2771,269823.0
2019-06-04 11:40:00,42.27,42.4,42.27,42.38,293358.0,32.2771,32.3764,32.2771,32.3611,293358.0
2019-06-04 11:50:00,42.37,42.4,42.33,42.34,195426.0,32.3535,32.3764,32.3229,32.3305,195426.0
2019-06-04 12:00:00,42.34,42.35,42.3,42.32,285684.0,32.3305,32.3382,32.3,32.3153,285684.0
2019-06-04 12:10:00,42.32,42.36,42.3,42.35,180781.0,32.3153,32.3458,32.3,32.3382,180781.0
2019-06-04 12:20:00,42.36,42.37,42.33,42.37,133532.0,32.3458,32.3535,32.3229,32.3535,133532.0
2019-06-04 12:30:00,42.37,42.39,42.32,42.33,160999.0,32.3535,32.3687,32.3153,32.3229,160999.0
2019-06-04 12:40:00,42.33,42.41,42.32,42.4,193648.0,32.3229,32.384,32.3153,32.3764,193648.0
2019-06-04 12:50:00,42.4,42.44,42.36,42.37,200504.0,32.3764,32.4069,32.3458,32.3535,200504.0
2019-06-04 13:00:00,42.37,42.42,42.35,42.4,317714.0,32.3535,32.3916,32.3382,32.3764,317714.0
2019-06-04 13:10:00,42.4,42.41,42.35,42.37,248264.0,32.3764,32.384,32.3382,32.3535,248264.0
2019-06-04 13:20:00,42.37,42.38,42.32,42.35,169914.0,32.3535,32.3611,32.3153,32.3382,169914.0
2019-06-04 13:30:00,42.36,42.4,42.35,42.37,168339.0,32.3458,32.3764,32.3382,32.3535,168339.0
2019-06-04 13:40:00,42.37,42.41,42.31,42.31,147487.0,32.3535,32.384,32.3076,32.3076,147487.0
2019-06-04 13:50:00,42.32,42.38,42.31,42.38,187651.0,32.3153,32.3611,32.3076,32.3611,187651.0
2019-06-04 14:00:00,42.38,42.42,42.35,42.39,245620.0,32.3611,32.3916,32.3382,32.3687,245620.0
2019-06-04 14:10:00,42.39,42.43,42.38,42.39,234601.0,32.3687,32.3993,32.3611,32.3687,234601.0
2019-06-04 14:20:00,42.39,42.4,42.34,42.38,193552.0,32.3687,32.3764,32.3305,32.3611,193552.0
2019-06-04 14:30:00,42.37,42.37,42.29,42.31,181994.0,32.3535,32.3535,32.2924,32.3076,181994.0
2019-06-04 14:40:00,42.3,42.33,42.28,42.33,218536.0,32.3,32.3229,32.2847,32.3229,218536.0
2019-06-04 14:50:00,42.32,42.33,42.24,42.25,204604.0,32.3153,32.3229,32.2542,32.2618,204604.0
2019-06-04 15:00:00,42.25,42.28,42.23,42.27,277973.0,32.2618,32.2847,32.2466,32.2771,277973.0
2019-06-04 15:10:00,42.27,42.28,42.22,42.23,268198.0,32.2771,32.2847,32.2389,32.2466,268198.0
2019-06-04 15:20:00,42.23,42.24,42.2,42.22,293966.0,32.2466,32.2542,32.2236,32.2389,293966.0
2019-06-04 15:30:00,42.23,42.24,42.17,42.22,535190.0,32.2466,32.2542,32.2007,32.2389,535190.0
2019-06-04 15:40:00,42.22,42.27,42.18,42.27,499579.0,32.2389,32.2771,32.2084,32.2771,499579.0
2019-06-04 15:50:00,42.27,42.33,42.23,42.23,1312602.0,32.2771,32.3229,32.2466,32.2466,1312602.0
2019-06-05 09:30:00,42.6,42.74,42.47,42.73,867540.0,32.5291,32.636,32.4298,32.6283,867540.0
2019-06-05 09:40:00,42.73,42.84,42.69,42.77,583929.0,32.6283,32.7123,32.5978,32.6589,583929.0
2019-06-05 09:50:00,42.77,42.83,42.59,42.8,551868.0,32.6589,32.7047,32.5214,32.6818,551868.0
2019-06-05 10:00:00,42.8,42.8,42.68,42.72,512823.0,32.6818,32.6818,32.5902,32.6207,512823.0
2019-06-05 10:10:00,42.72,42.74,42.62,42.65,286091.0,32.6207,32.636,32.5444,32.5673,286091.0
2019-06-05 10:20:00,42.66,42.73,42.63,42.71,370863.0,32.5749,32.6283,32.552,32.6131,370863.0
2019-06-05 10:30:00,42.71,42.78,42.67,42.73,540115.0,32.6131,32.6665,32.5825,32.6283,540115.0
2019-06-05 10:40:00,42.73,42.76,42.67,42.73,345825.0,32.6283,32.6513,32.5825,32.6283,345825.0
2019-06-05 10:50:00,42.73,42.75,42.62,42.65,654623.0,32.6283,32.6436,32.5444,32.5673,654623.0
2019-06-05 11:00:00,42.65,42.71,42.63,42.69,532961.0,32.5673,32.6131,32.552,32.5978,532961.0
2019-06-05 11:10:00,42.69,42.71,42.57,42.59,573844.0,32.5978,32.6131,32.5062,32.5214,573844.0
2019-06-05 11:20:00,42.59,42.61,42.56,42.59,399519.0,32.5214,32.5367,32.4985,32.5214,399519.0
2019-06-05 11:30:00,42.59,42.62,42.54,42.54,270958.0,32.5214,32.5444,32.4833,32.4833,270958.0
2019-06-05 11:40:00,42.54,42.54,42.43,42.44,252313.0,32.4833,32.4833,32.3993,32.4069,252313.0
2019-06-05 11:50:00,42.44,42.49,42.4,42.49,228760.0,32.4069,32.4451,32.3764,32.4451,228760.0
2019-06-05 12:00:00,42.48,42.53,42.48,42.5,261879.0,32.4375,32.4756,32.4375,32.4527,261879.0
2019-06-05 12:10:00,42.5,42.57,42.49,42.56,296133.0,32.4527,32.5062,32.4451,32.4985,296133.0
2019-06-05 12:20:00,42.56,42.64,42.55,42.62,224702.0,32.4985,32.5596,32.4909,32.5444,224702.0
2019-06-05 12:30:00,42.62,42.67,42.58,42.66,395082.0,32.5444,32.5825,32.5138,32.5749,395082.0
2019-06-05 12:40:00,42.65,42.69,42.64,42.67,215209.0,32.5673,32.5978,32.5596,32.5825,215209.0
2019-06-05 12:50:00,42.68,42.78,42.68,42.71,299005.0,32.5902,32.6665,32.5902,32.6131,299005.0
2019-06-05 13:00:00,42.71,42.76,42.7,42.74,311402.0,32.6131,32.6513,32.6054,32.636,311402.0
2019-06-05 13:10:00,42.74,42.75,42.63,42.65,202360.0,32.636,32.6436,32.552,32.5673,202360.0
2019-06-05 13:20:00,42.65,42.7,42.65,42.67,148254.0,32.5673,32.6054,32.5673,32.5825,148254.0
2019-06-05 13:30:00,42.67,42.71,42.66,42.69,255335.0,32.5825,32.6131,32.5749,32.5978,255335.0
2019-06-05 13:40:00,42.69,42.72,42.66,42.67,146101.0,32.5978,32.6207,32.5749,32.5825,146101.0
2019-06-05 13:50:00,42.66,42.69,42.61,42.63,151473.0,32.5749,32.5978,32.5367,32.552,151473.0
2019-06-05 14:00:00,42.63,42.63,42.57,42.62,245084.0,32.552,32.552,32.5062,32.5444,245084.0
2019-06-05 14:10:00,42.61,42.69,42.6,42.66,296288.0,32.5367,32.5978,32.5291,32.5749,296288.0
2019-06-05 14:20:00,42.65,42.67,42.63,42.66,308672.0,32.5673,32.5825,32.552,32.5749,308672.0
2019-06-05 14:30:00,42.66,42.7,42.65,42.67,263278.0,32.5749,32.6054,32.5673,32.5825,263278.0
2019-06-05 14:40:00,42.68,42.69,42.6,42.61,195106.0,32.5902,32.5978,32.5291,32.5367,195106.0
2019-06-05 14:50:00,42.61,42.61,42.53,42.53,373941.0,32.5367,32.5367,32.4756,32.4756,373941.0
2019-06-05 15:00:00,42.53,42.61,42.53,42.57,284445.0,32.4756,32.5367,32.4756,32.5062,284445.0
2019-06-05 15:10:00,42.58,42.66,42.58,42.64,295662.0,32.5138,32.5749,32.5138,32.5596,295662.0
2019-06-05 15:20:00,42.65,42.65,42.57,42.58,311016.0,32.5673,32.5673,32.5062,32.5138,311016.0
2019-06-05 15:30:00,42.58,42.6,42.52,42.57,442005.0,32.5138,32.5291,32.468,32.5062,442005.0
2019-06-05 15:40:00,42.57,42.65,42.56,42.59,575017.0,32.5062,32.5673,32.4985,32.5214,575017.0
2019-06-05 15:50:00,42.6,42.64,42.47,42.51,1898291.0,32.5291,32.5596,32.4298,32.4604,1898291.0
2019-06-06 09:30:00,42.8,42.8,42.48,42.55,464797.0,32.6818,32.6818,32.4375,32.4909,464797.0
2019-06-06 09:40:00,42.55,42.8,42.54,42.78,423402.0,32.4909,32.6818,32.4833,32.6665,423402.0
2019-06-06 09:50:00,42.79,42.95,42.73,42.93,605254.0,32.6742,32.7963,32.6283,32.7811,605254.0
2019-06-06 10:00:00,42.93,42.97,42.83,42.93,475108.0,32.7811,32.8116,32.7047,32.7811,475108.0
2019-06-06 10:10:00,42.93,42.97,42.86,42.94,479848.0,32.7811,32.8116,32.7276,32.7887,479848.0
2019-06-06 10:20:00,42.94,42.97,42.86,42.88,387669.0,32.7887,32.8116,32.7276,32.7429,387669.0
2019-06-06 10:30:00,42.88,42.97,42.87,42.94,349703.0,32.7429,32.8116,32.7353,32.7887,349703.0
2019-06-06 10:40:00,42.94,43.08,42.91,43.07,924999.0,32.7887,32.8956,32.7658,32.888,924999.0
2019-06-06 10:50:00,43.07,43.09,43.0,43.02,496939.0,32.888,32.9032,32.8345,32.8498,496939.0
2019-06-06 11:00:00,43.02,43.06,42.97,43.03,355618.0,32.8498,32.8803,32.8116,32.8574,355618.0
2019-06-06 11:10:00,43.02,43.03,42.94,42.94,412152.0,32.8498,32.8574,32.7887,32.7887,412152.0
2019-06-06 11:20:00,42.95,42.97,42.86,42.89,275418.0,32.7963,32.8116,32.7276,32.7505,275418.0
2019-06-06 11:30:00,42.9,42.93,42.86,42.89,382476.0,32.7582,32.7811,32.7276,32.7505,382476.0
2019-06-06 11:40:00,42.89,42.95,42.79,42.8,455717.0,32.7505,32.7963,32.6742,32.6818,455717.0
2019-06-06 11:50:00,42.81,42.86,42.8,42.8,302842.0,32.6894,32.7276,32.6818,32.6818,302842.0
2019-06-06 12:00:00,42.8,42.89,42.79,42.89,292271.0,32.6818,32.7505,32.6742,32.7505,292271.0
2019-06-06 12:10:00,42.88,42.95,42.87,42.95,187529.0,32.7429,32.7963,32.7353,32.7963,187529.0
2019-06-06 12:20:00,42.95,42.95,42.85,42.9,317754.0,32.7963,32.7963,32.72,32.7582,317754.0
2019-06-06 12:30:00,42.9,42.93,42.87,42.88,196044.0,32.7582,32.7811,32.7353,32.7429,196044.0
2019-06-06 12:40:00,42.87,42.88,42.82,42.83,207647.0,32.7353,32.7429,32.6971,32.7047,207647.0
2019-06-06 12:50:00,42.82,42.86,42.81,42.83,230293.0,32.6971,32.7276,32.6894,32.7047,230293.0
2019-06-06 13:00:00,42.83,42.85,42.82,42.84,533647.0,32.7047,32.72,32.6971,32.7123,533647.0
2019-06-06 13:10:00,42.84,42.84,42.69,42.74,543187.0,32.7123,32.7123,32.5978,32.636,543187.0
2019-06-06 13:20:00,42.75,42.81,42.73,42.79,428734.0,32.6436,32.6894,32.6283,32.6742,428734.0
2019-06-06 13:30:00,42.79,42.83,42.78,42.81,256184.0,32.6742,32.7047,32.6665,32.6894,256184.0
2019-06-06 13:40:00,42.81,42.85,42.79,42.82,304542.0,32.6894,32.72,32.6742,32.6971,304542.0
2019-06-06 13:50:00,42.81,42.85,42.79,42.82,249198.0,32.6894,32.72,32.6742,32.6971,249198.0
2019-06-06 14:00:00,42.82,42.82,42.77,42.78,221584.0,32.6971,32.6971,32.6589,32.6665,221584.0
2019-06-06 14:10:00,42.79,42.82,42.78,42.82,279949.0,32.6742,32.6971,32.6665,32.6971,279949.0
2019-06-06 14:20:00,42.81,42.84,42.75,42.76,248735.0,32.6894,32.7123,32.6436,32.6513,248735.0
2019-06-06 14:30:00,42.76,42.83,42.73,42.81,511847.0,32.6513,32.7047,32.6283,32.6894,511847.0
2019-06-06 14:40:00,42.8,42.86,42.75,42.75,517610.0,32.6818,32.7276,32.6436,32.6436,517610.0
2019-06-06 14:50:00,42.76,42.81,42.74,42.75,322438.0,32.6513,32.6894,32.636,32.6436,322438.0
2019-06-06 15:00:00,42.75,42.8,42.7,42.78,290237.0,32.6436,32.6818,32.6054,32.6665,290237.0
2019-06-06 15:10:00,42.78,42.84,42.75,42.83,470484.0,32.6665,32.7123,32.6436,32.7047,470484.0
2019-06-06 15:20:00,42.83,42.88,42.81,42.87,369488.0,32.7047,32.7429,32.6894,32.7353,369488.0
2019-06-06 15:30:00,42.87,42.97,42.86,42.93,680143.0,32.7353,32.8116,32.7276,32.7811,680143.0
2019-06-06 15:40:00,42.93,42.93,42.84,42.88,938581.0,32.7811,32.7811,32.7123,32.7429,938581.0
2019-06-06 15:50:00,42.88,42.88,42.69,42.76,2093881.0,32.7429,32.7429,32.5978,32.6513,2093881.0
2019-06-07 09:30:00,42.98,43.14,42.98,43.05,1174835.0,32.8192,32.9414,32.8192,32.8727,1174835.0
2019-06-07 09:40:00,43.06,43.08,42.86,43.02,515230.0,32.8803,32.8956,32.7276,32.8498,515230.0
2019-06-07 09:50:00,43.02,43.1,42.98,43.07,432016.0,32.8498,32.9109,32.8192,32.888,432016.0
2019-06-07 10:00:00,43.07,43.16,43.01,43.12,406912.0,32.888,32.9567,32.8422,32.9261,406912.0
2019-06-07 10:10:00,43.12,43.13,43.02,43.06,233299.0,32.9261,32.9338,32.8498,32.8803,233299.0
2019-06-07 10:20:00,43.06,43.12,43.05,43.12,316390.0,32.8803,32.9261,32.8727,32.9261,316390.0
2019-06-07 10:30:00,43.11,43.2,43.11,43.18,450594.0,32.9185,32.9872,32.9185,32.972,450594.0
2019-06-07 10:40:00,43.18,43.21,43.11,43.18,361613.0,32.972,32.9949,32.9185,32.972,361613.0
2019-06-07 10:50:00,43.18,43.24,43.17,43.23,1188450.0,32.972,33.0178,32.9643,33.0101,1188450.0
2019-06-07 11:00:00,43.23,43.25,43.11,43.13,448331.0,33.0101,33.0254,32.9185,32.9338,448331.0
2019-06-07 11:10:00,43.12,43.2,43.11,43.2,455151.0,32.9261,32.9872,32.9185,32.9872,455151.0
2019-06-07 11:20:00,43.2,43.21,43.09,43.11,514983.0,32.9872,32.9949,32.9032,32.9185,514983.0
2019-06-07 11:30:00,43.11,43.14,43.06,43.06,333296.0,32.9185,32.9414,32.8803,32.8803,333296.0
2019-06-07 11:40:00,43.06,43.14,43.05,43.11,295232.0,32.8803,32.9414,32.8727,32.9185,295232.0
2019-06-07 11:50:00,43.12,43.13,43.06,43.08,252455.0,32.9261,32.9338,32.8803,32.8956,252455.0
2019-06-07 12:00:00,43.08,43.09,42.99,43.09,380376.0,32.8956,32.9032,32.8269,32.9032,380376.0
2019-06-07 12:10:00,43.09,43.1,42.99,43.0,361593.0,32.9032,32.9109,32.8269,32.8345,361593.0
2019-06-07 12:20:00,43.0,43.07,42.98,43.07,298736.0,32.8345,32.888,32.8192,32.888,298736.0
2019-06-07 12:30:00,43.07,43.12,43.05,43.11,355441.0,32.888,32.9261,32.8727,32.9185,355441.0
2019-06-07 12:40:00,43.1,43.13,43.07,43.11,271144.0,32.9109,32.9338,32.888,32.9185,271144.0
2019-06-07 12:50:00,43.11,43.13,43.09,43.13,183153.0,32.9185,32.9338,32.9032,32.9338,183153.0
2019-06-07 13:00:00,43.13,43.15,43.1,43.13,253581.0,32.9338,32.9491,32.9109,32.9338,253581.0
2019-06-07 13:10:00,43.13,43.13,43.06,43.09,185893.0,32.9338,32.9338,32.8803,32.9032,185893.0
2019-06-07 13:20:00,43.09,43.12,43.04,43.05,239441.0,32.9032,32.9261,32.8651,32.8727,239441.0
2019-06-07 13:30:00,43.06,43.1,43.05,43.09,141144.0,32.8803,32.9109,32.8727,32.9032,141144.0
2019-06-07 13:40:00,43.09,43.11,43.05,43.05,171753.0,32.9032,32.9185,32.8727,32.8727,171753.0
2019-06-07 13:50:00,43.05,43.07,43.05,43.05,161384.0,32.8727,32.888,32.8727,32.8727,161384.0
2019-06-07 14:00:00,43.05,43.06,43.0,43.05,162813.0,32.8727,32.8803,32.8345,32.8727,162813.0
2019-06-07 14:10:00,43.05,43.05,42.99,43.02,244222.0,32.8727,32.8727,32.8269,32.8498,244222.0
2019-06-07 14:20:00,43.03,43.1,43.02,43.05,166020.0,32.8574,32.9109,32.8498,32.8727,166020.0
2019-06-07 14:30:00,43.04,43.06,43.01,43.05,206250.0,32.8651,32.8803,32.8422,32.8727,206250.0
2019-06-07 14:40:00,43.05,43.06,42.98,42.98,280944.0,32.8727,32.8803,32.8192,32.8192,280944.0
2019-06-07 14:50:00,42.99,43.03,42.97,43.0,188423.0,32.8269,32.8574,32.8116,32.8345,188423.0
2019-06-07 15:00:00,42.99,43.04,42.96,42.99,276508.0,32.8269,32.8651,32.804,32.8269,276508.0
2019-06-07 15:10:00,42.99,43.04,42.98,43.02,224283.0,32.8269,32.8651,32.8192,32.8498,224283.0
2019-06-07 15:20:00,43.02,43.06,43.0,43.05,218070.0,32.8498,32.8803,32.8345,32.8727,218070.0
2019-06-07 15:30:00,43.05,43.07,43.02,43.02,312087.0,32.8727,32.888,32.8498,32.8498,312087.0
2019-06-07 15:40:00,43.03,43.08,43.0,43.03,564071.0,32.8574,32.8956,32.8345,32.8574,564071.0
2019-06-07 15:50:00,43.03,43.05,42.92,42.92,1654241.0,32.8574,32.8727,32.7734,32.7734,1654241.0
2019-06-10 09:30:00,43.24,43.24,42.85,42.9,831896.0,33.0178,33.0178,32.72,32.7582,831896.0
2019-06-10 09:40:00,42.91,42.91,42.72,42.8,346076.0,32.7658,32.7658,32.6207,32.6818,346076.0
2019-06-10 09:50:00,42.79,42.88,42.74,42.77,257274.0,32.6742,32.7429,32.636,32.6589,257274.0
2019-06-10 10:00:00,42.77,42.78,42.67,42.71,317261.0,32.6589,32.6665,32.5825,32.6131,317261.0
2019-06-10 10:10:00,42.72,42.78,42.67,42.75,329874.0,32.6207,32.6665,32.5825,32.6436,329874.0
2019-06-10 10:20:00,42.76,42.86,42.73,42.81,315223.0,32.6513,32.7276,32.6283,32.6894,315223.0
2019-06-10 10:30:00,42.82,43.0,42.81,42.98,441640.0,32.6971,32.8345,32.6894,32.8192,441640.0
2019-06-10 10:40:00,42.98,43.0,42.84,42.85,278179.0,32.8192,32.8345,32.7123,32.72,278179.0
2019-06-10 10:50:00,42.86,42.89,42.79,42.8,247587.0,32.7276,32.7505,32.6742,32.6818,247587.0
2019-06-10 11:00:00,42.8,42.85,42.78,42.84,240354.0,32.6818,32.72,32.6665,32.7123,240354.0
2019-06-10 11:10:00,42.85,42.9,42.83,42.87,213949.0,32.72,32.7582,32.7047,32.7353,213949.0
2019-06-10 11:20:00,42.87,42.95,42.84,42.95,235127.0,32.7353,32.7963,32.7123,32.7963,235127.0
2019-06-10 11:30:00,42.96,43.02,42.94,42.99,332874.0,32.804,32.8498,32.7887,32.8269,332874.0
2019-06-10 11:40:00,42.99,43.06,42.98,43.01,208811.0,32.8269,32.8803,32.8192,32.8422,208811.0
2019-06-10 11:50:00,43.01,43.04,43.0,43.02,184344.0,32.8422,32.8651,32.8345,32.8498,184344.0
2019-06-10 12:00:00,43.02,43.06,42.98,43.05,152118.0,32.8498,32.8803,32.8192,32.8727,152118.0
2019-06-10 12:10:00,43.05,43.15,43.02,43.13,250712.0,32.8727,32.9491,32.8498,32.9338,250712.0
2019-06-10 12:20:00,43.13,43.2,43.11,43.18,187075.0,32.9338,32.9872,32.9185,32.972,187075.0
2019-06-10 12:30:00,43.18,43.2,43.15,43.18,235754.0,32.972,32.9872,32.9491,32.972,235754.0
2019-06-10 12:40:00,43.18,43.2,43.14,43.16,181810.0,32.972,32.9872,32.9414,32.9567,181810.0
2019-06-10 12:50:00,43.16,43.2,43.14,43.15,223624.0,32.9567,32.9872,32.9414,32.9491,223624.0
2019-06-10 13:00:00,43.16,43.18,43.09,43.12,302996.0,32.9567,32.972,32.9032,32.9261,302996.0
2019-06-10 13:10:00,43.12,43.16,43.1,43.12,187945.0,32.9261,32.9567,32.9109,32.9261,187945.0
2019-06-10 13:20:00,43.12,43.19,43.11,43.19,132848.0,32.9261,32.9796,32.9185,32.9796,132848.0
2019-06-10 13:30:00,43.19,43.19,43.15,43.19,208012.0,32.9796,32.9796,32.9491,32.9796,208012.0
2019-06-10 13:40:00,43.19,43.19,43.09,43.15,350718.0,32.9796,32.9796,32.9032,32.9491,350718.0
2019-06-10 13:50:00,43.14,43.15,43.1,43.13,205531.0,32.9414,32.9491,32.9109,32.9338,205531.0
2019-06-10 14:00:00,43.13,43.13,43.04,43.06,265928.0,32.9338,32.9338,32.8651,32.8803,265928.0
2019-06-10 14:10:00,43.07,43.07,43.02,43.04,295888.0,32.888,32.888,32.8498,32.8651,295888.0
2019-06-10 14:20:00,43.03,43.06,43.0,43.02,328961.0,32.8574,32.8803,32.8345,32.8498,328961.0
2019-06-10 14:30:00,43.03,43.09,43.02,43.08,285755.0,32.8574,32.9032,32.8498,32.8956,285755.0
2019-06-10 14:40:00,43.08,43.12,43.05,43.12,223016.0,32.8956,32.9261,32.8727,32.9261,223016.0
2019-06-10 14:50:00,43.11,43.12,43.06,43.12,240305.0,32.9185,32.9261,32.8803,32.9261,240305.0
2019-06-10 15:00:00,43.12,43.15,43.1,43.14,186179.0,32.9261,32.9491,32.9109,32.9414,186179.0
2019-06-10 15:10:00,43.15,43.16,43.12,43.16,222439.0,32.9491,32.9567,32.9261,32.9567,222439.0
2019-06-10 15:20:00,43.16,43.16,43.06,43.09,291789.0,32.9567,32.9567,32.8803,32.9032,291789.0
2019-06-10 15:30:00,43.09,43.14,43.06,43.06,436584.0,32.9032,32.9414,32.8803,32.8803,436584.0
2019-06-10 15:40:00,43.07,43.12,43.06,43.07,590229.0,32.888,32.9261,32.8803,32.888,590229.0
2019-06-10 15:50:00,43.06,43.1,43.05,43.05,1094419.0,32.8803,32.9109,32.8727,32.8727,1094419.0
2019-06-11 09:30:00,43.2,43.3,43.13,43.19,686618.0,32.9872,33.0636,32.9338,32.9796,686618.0
2019-06-11 09:40:00,43.19,43.3,43.14,43.14,372355.0,32.9796,33.0636,32.9414,32.9414,372355.0
2019-06-11 09:50:00,43.15,43.16,43.0,43.06,406725.0,32.9491,32.9567,32.8345,32.8803,406725.0
2019-06-11 10:00:00,43.07,43.08,42.97,43.01,249349.0,32.888,32.8956,32.8116,32.8422,249349.0
2019-06-11 10:10:00,43.01,43.07,42.97,43.02,220566.0,32.8422,32.888,32.8116,32.8498,220566.0
2019-06-11 10:20:00,43.01,43.14,43.0,43.13,228106.0,32.8422,32.9414,32.8345,32.9338,228106.0
2019-06-11 10:30:00,43.13,43.19,43.05,43.06,264400.0,32.9338,32.9796,32.8727,32.8803,264400.0
2019-06-11 10:40:00,43.05,43.06,42.86,42.88,771081.0,32.8727,32.8803,32.7276,32.7429,771081.0
2019-06-11 10:50:00,42.88,42.88,42.64,42.69,1428066.0,32.7429,32.7429,32.5596,32.5978,1428066.0
2019-06-11 11:00:00,42.69,42.78,42.68,42.7,419471.0,32.5978,32.6665,32.5902,32.6054,419471.0
2019-06-11 11:10:00,42.7,42.76,42.69,42.74,297248.0,32.6054,32.6513,32.5978,32.636,297248.0
2019-06-11 11:20:00,42.73,42.8,42.72,42.78,233570.0,32.6283,32.6818,32.6207,32.6665,233570.0
2019-06-11 11:30:00,42.79,42.85,42.78,42.83,303950.0,32.6742,32.72,32.6665,32.7047,303950.0
2019-06-11 11:40:00,42.83,42.84,42.74,42.77,286837.0,32.7047,32.7123,32.636,32.6589,286837.0
2019-06-11 11:50:00,42.78,42.84,42.77,42.77,287809.0,32.6665,32.7123,32.6589,32.6589,287809.0
2019-06-11 12:00:00,42.77,42.79,42.73,42.76,320445.0,32.6589,32.6742,32.6283,32.6513,320445.0
2019-06-11 12:10:00,42.76,42.76,42.64,42.68,270909.0,32.6513,32.6513,32.5596,32.5902,270909.0
2019-06-11 12:20:00,42.68,42.72,42.67,42.7,208760.0,32.5902,32.6207,32.5825,32.6054,208760.0
2019-06-11 12:30:00,42.71,42.75,42.7,42.72,241582.0,32.6131,32.6436,32.6054,32.6207,241582.0
2019-06-11 12:40:00,42.71,42.71,42.65,42.66,182113.0,32.6131,32.6131,32.5673,32.5749,182113.0
2019-06-11 12:50:00,42.65,42.67,42.63,42.66,253404.0,32.5673,32.5825,32.552,32.5749,253404.0
2019-06-11 13:00:00,42.65,42.7,42.64,42.64,301505.0,32.5673,32.6054,32.5596,32.5596,301505.0
2019-06-11 13:10:00,42.64,42.66,42.59,42.61,323239.0,32.5596,32.5749,32.5214,32.5367,323239.0
2019-06-11 13:20:00,42.6,42.61,42.57,42.59,366370.0,32.5291,32.5367,32.5062,32.5214,366370.0
2019-06-11 13:30:00,42.59,42.66,42.59,42.63,327374.0,32.5214,32.5749,32.5214,32.552,327374.0
2019-06-11 13:40:00,42.63,42.69,42.62,42.66,186427.0,32.552,32.5978,32.5444,32.5749,186427.0
2019-06-11 13:50:00,42.66,42.68,42.61,42.65,472762.0,32.5749,32.5902,32.5367,32.5673,472762.0
2019-06-11 14:00:00,42.65,42.71,42.64,42.66,258136.0,32.5673,32.6131,32.5596,32.5749,258136.0
2019-06-11 14:10:00,42.66,42.73,42.65,42.73,194761.0,32.5749,32.6283,32.5673,32.6283,194761.0
2019-06-11 14:20:00,42.72,42.73,42.67,42.68,214854.0,32.6207,32.6283,32.5825,32.5902,214854.0
2019-06-11 14:30:00,42.67,42.71,42.63,42.64,287855.0,32.5825,32.6131,32.552,32.5596,287855.0
2019-06-11 14:40:00,42.64,42.67,42.63,42.64,171474.0,32.5596,32.5825,32.552,32.5596,171474.0
2019-06-11 14:50:00,42.64,42.66,42.58,42.61,219676.0,32.5596,32.5749,32.5138,32.5367,219676.0
2019-06-11 15:00:00,42.6,42.65,42.57,42.65,235119.0,32.5291,32.5673,32.5062,32.5673,235119.0
2019-06-11 15:10:00,42.65,42.66,42.62,42.63,216783.0,32.5673,32.5749,32.5444,32.552,216783.0
2019-06-11 15:20:00,42.63,42.64,42.59,42.63,331760.0,32.552,32.5596,32.5214,32.552,331760.0
2019-06-11 15:30:00,42.63,42.64,42.6,42.63,498167.0,32.552,32.5596,32.5291,32.552,498167.0
2019-06-11 15:40:00,42.63,42.63,42.56,42.56,505031.0,32.552,32.552,32.4985,32.4985,505031.0
2019-06-11 15:50:00,42.57,42.67,42.55,42.67,1233949.0,32.5062,32.5825,32.4909,32.5825,1233949.0
2019-06-12 09:30:00,42.47,42.75,42.46,42.75,1133873.0,32.4298,32.6436,32.4222,32.6436,1133873.0
2019-06-12 09:40:00,42.74,42.77,42.58,42.7,507886.0,32.636,32.6589,32.5138,32.6054,507886.0
2019-06-12 09:50:00,42.7,42.71,42.61,42.66,318668.0,32.6054,32.6131,32.5367,32.5749,318668.0
2019-06-12 10:00:00,42.66,42.73,42.66,42.71,297178.0,32.5749,32.6283,32.5749,32.6131,297178.0
2019-06-12 10:10:00,42.71,42.78,42.7,42.76,235737.0,32.6131,32.6665,32.6054,32.6513,235737.0
2019-06-12 10:20:00,42.76,42.83,42.76,42.77,213899.0,32.6513,32.7047,32.6513,32.6589,213899.0
2019-06-12 10:30:00,42.77,42.84,42.75,42.83,196131.0,32.6589,32.7123,32.6436,32.7047,196131.0
2019-06-12 10:40:00,42.83,42.87,42.79,42.83,223274.0,32.7047,32.7353,32.6742,32.7047,223274.0
2019-06-12 10:50:00,42.83,42.88,42.81,42.84,212583.0,32.7047,32.7429,32.6894,32.7123,212583.0
2019-06-12 11:00:00,42.83,42.89,42.79,42.8,223351.0,32.7047,32.7505,32.6742,32.6818,223351.0
2019-06-12 11:10:00,42.79,42.85,42.75,42.79,249211.0,32.6742,32.72,32.6436,32.6742,249211.0
2019-06-12 11:20:00,42.79,42.87,42.75,42.86,244283.0,32.6742,32.7353,32.6436,32.7276,244283.0
2019-06-12 11:30:00,42.86,42.88,42.8,42.83,217834.0,32.7276,32.7429,32.6818,32.7047,217834.0
2019-06-12 11:40:00,42.82,42.85,42.79,42.79,184142.0,32.6971,32.72,32.6742,32.6742,184142.0
2019-06-12 11:50:00,42.8,42.81,42.76,42.79,264148.0,32.6818,32.6894,32.6513,32.6742,264148.0
2019-06-12 12:00:00,42.79,42.83,42.76,42.79,182887.0,32.6742,32.7047,32.6513,32.6742,182887.0
2019-06-12 12:10:00,42.79,42.89,42.79,42.86,170538.0,32.6742,32.7505,32.6742,32.7276,170538.0
2019-06-12 12:20:00,42.86,42.94,42.85,42.93,138820.0,32.7276,32.7887,32.72,32.7811,138820.0
2019-06-12 12:30:00,42.94,42.95,42.9,42.92,160239.0,32.7887,32.7963,32.7582,32.7734,160239.0
2019-06-12 12:40:00,42.92,42.95,42.89,42.94,132768.0,32.7734,32.7963,32.7505,32.7887,132768.0
2019-06-12 12:50:00,42.93,42.97,42.92,42.96,146879.0,32.7811,32.8116,32.7734,32.804,146879.0
2019-06-12 13:00:00,42.96,42.98,42.94,42.97,177525.0,32.804,32.8192,32.7887,32.8116,177525.0
2019-06-12 13:10:00,42.97,42.97,42.92,42.95,165361.0,32.8116,32.8116,32.7734,32.7963,165361.0
2019-06-12 13:20:00,42.95,42.97,42.93,42.96,137153.0,32.7963,32.8116,32.7811,32.804,137153.0
2019-06-12 13:30:00,42.96,42.98,42.94,42.95,163812.0,32.804,32.8192,32.7887,32.7963,163812.0
2019-06-12 13:40:00,42.94,42.97,42.93,42.96,111319.0,32.7887,32.8116,32.7811,32.804,111319.0
2019-06-12 13:50:00,42.95,43.01,42.95,42.97,804560.0,32.7963,32.8422,32.7963,32.8116,804560.0
2019-06-12 14:00:00,42.97,43.01,42.94,43.0,528998.0,32.8116,32.8422,32.7887,32.8345,528998.0
2019-06-12 14:10:00,42.99,43.02,42.98,43.01,654845.0,32.8269,32.8498,32.8192,32.8422,654845.0
2019-06-12 14:20:00,43.01,43.05,42.98,43.04,500856.0,32.8422,32.8727,32.8192,32.8651,500856.0
2019-06-12 14:30:00,43.03,43.09,43.02,43.07,180588.0,32.8574,32.9032,32.8498,32.888,180588.0
2019-06-12 14:40:00,43.08,43.1,43.04,43.09,250594.0,32.8956,32.9109,32.8651,32.9032,250594.0
2019-06-12 14:50:00,43.1,43.11,43.04,43.04,253697.0,32.9109,32.9185,32.8651,32.8651,253697.0
2019-06-12 15:00:00,43.05,43.07,43.0,43.06,214900.0,32.8727,32.888,32.8345,32.8803,214900.0
2019-06-12 15:10:00,43.06,43.12,43.05,43.12,592871.0,32.8803,32.9261,32.8727,32.9261,592871.0
2019-06-12 15:20:00,43.12,43.17,43.11,43.14,300295.0,32.9261,32.9643,32.9185,32.9414,300295.0
2019-06-12 15:30:00,43.13,43.14,43.07,43.1,593606.0,32.9338,32.9414,32.888,32.9109,593606.0
2019-06-12 15:40:00,43.11,43.14,43.08,43.09,390866.0,32.9185,32.9414,32.8956,32.9032,390866.0
2019-06-12 15:50:00,43.09,43.14,43.06,43.1,1159801.0,32.9032,32.9414,32.8803,32.9109,1159801.0
2019-06-13 09:30:00,43.07,43.14,42.77,42.85,576374.0,32.888,32.9414,32.6589,32.72,576374.0
2019-06-13 09:40:00,42.84,42.9,42.77,42.87,267844.0,32.7123,32.7582,32.6589,32.7353,267844.0
2019-06-13 09:50:00,42.87,42.89,42.71,42.73,270951.0,32.7353,32.7505,32.6131,32.6283,270951.0
2019-06-13 10:00:00,42.74,42.78,42.56,42.59,389909.0,32.636,32.6665,32.4985,32.5214,389909.0
2019-06-13 10:10:00,42.59,42.69,42.57,42.65,264573.0,32.5214,32.5978,32.5062,32.5673,264573.0
2019-06-13 10:20:00,42.64,42.65,42.56,42.63,335465.0,32.5596,32.5673,32.4985,32.552,335465.0
2019-06-13 10:30:00,42.64,42.67,42.59,42.6,438317.0,32.5596,32.5825,32.5214,32.5291,438317.0
2019-06-13 10:40:00,42.59,42.59,42.47,42.48,270611.0,32.5214,32.5214,32.4298,32.4375,270611.0
2019-06-13 10:50:00,42.48,42.53,42.46,42.46,340356.0,32.4375,32.4756,32.4222,32.4222,340356.0
2019-06-13 11:00:00,42.47,42.56,42.46,42.47,240654.0,32.4298,32.4985,32.4222,32.4298,240654.0
2019-06-13 11:10:00,42.48,42.48,42.41,42.44,209719.0,32.4375,32.4375,32.384,32.4069,209719.0
2019-06-13 11:20:00,42.43,42.55,42.43,42.54,190924.0,32.3993,32.4909,32.3993,32.4833,190924.0
2019-06-13 11:30:00,42.54,42.57,42.51,42.55,182692.0,32.4833,32.5062,32.4604,32.4909,182692.0
2019-06-13 11:40:00,42.55,42.56,42.49,42.53,212627.0,32.4909,32.4985,32.4451,32.4756,212627.0
2019-06-13 11:50:00,42.52,42.54,42.51,42.54,110414.0,32.468,32.4833,32.4604,32.4833,110414.0
2019-06-13 12:00:00,42.54,42.58,42.51,42.55,141844.0,32.4833,32.5138,32.4604,32.4909,141844.0
2019-06-13 12:10:00,42.56,42.59,42.54,42.58,111161.0,32.4985,32.5214,32.4833,32.5138,111161.0
2019-06-13 12:20:00,42.58,42.58,42.51,42.52,139143.0,32.5138,32.5138,32.4604,32.468,139143.0
2019-06-13 12:30:00,42.51,42.54,42.47,42.52,157020.0,32.4604,32.4833,32.4298,32.468,157020.0
2019-06-13 12:40:00,42.52,42.62,42.51,42.59,195469.0,32.468,32.5444,32.4604,32.5214,195469.0
2019-06-13 12:50:00,42.59,42.64,42.58,42.64,161857.0,32.5214,32.5596,32.5138,32.5596,161857.0
2019-06-13 13:00:00,42.64,42.71,42.63,42.68,196345.0,32.5596,32.6131,32.552,32.5902,196345.0
2019-06-13 13:10:00,42.68,42.68,42.61,42.66,197795.0,32.5902,32.5902,32.5367,32.5749,197795.0
2019-06-13 13:20:00,42.66,42.66,42.62,42.63,152924.0,32.5749,32.5749,32.5444,32.552,152924.0
2019-06-13 13:30:00,42.63,42.64,42.56,42.58,138706.0,32.552,32.5596,32.4985,32.5138,138706.0
2019-06-13 13:40:00,42.58,42.6,42.55,42.59,159041.0,32.5138,32.5291,32.4909,32.5214,159041.0
2019-06-13 13:50:00,42.59,42.63,42.58,42.6,141719.0,32.5214,32.552,32.5138,32.5291,141719.0
2019-06-13 14:00:00,42.61,42.61,42.58,42.6,135767.0,32.5367,32.5367,32.5138,32.5291,135767.0
2019-06-13 14:10:00,42.6,42.61,42.53,42.56,256658.0,32.5291,32.5367,32.4756,32.4985,256658.0
2019-06-13 14:20:00,42.56,42.63,42.55,42.63,144290.0,32.4985,32.552,32.4909,32.552,144290.0
2019-06-13 14:30:00,42.63,42.63,42.57,42.59,136166.0,32.552,32.552,32.5062,32.5214,136166.0
2019-06-13 14:40:00,42.59,42.63,42.57,42.58,217665.0,32.5214,32.552,32.5062,32.5138,217665.0
2019-06-13 14:50:00,42.58,42.6,42.52,42.54,127858.0,32.5138,32.5291,32.468,32.4833,127858.0
2019-06-13 15:00:00,42.54,42.54,42.47,42.48,278423.0,32.4833,32.4833,32.4298,32.4375,278423.0
2019-06-13 15:10:00,42.48,42.51,42.44,42.44,256755.0,32.4375,32.4604,32.4069,32.4069,256755.0
2019-06-13 15:20:00,42.44,42.46,42.43,42.44,264820.0,32.4069,32.4222,32.3993,32.4069,264820.0
2019-06-13 15:30:00,42.43,42.46,42.42,42.44,736966.0,32.3993,32.4222,32.3916,32.4069,736966.0
2019-06-13 15:40:00,42.45,42.45,42.38,42.38,663771.0,32.4145,32.4145,32.3611,32.3611,663771.0
2019-06-13 15:50:00,42.38,42.52,42.36,42.51,1253319.0,32.3611,32.468,32.3458,32.4604,1253319.0
2019-06-14 09:30:00,42.52,42.71,42.48,42.67,487448.0,32.468,32.6131,32.4375,32.5825,487448.0
2019-06-14 09:40:00,42.67,42.75,42.61,42.64,228319.0,32.5825,32.6436,32.5367,32.5596,228319.0
2019-06-14 09:50:00,42.64,42.81,42.62,42.79,489907.0,32.5596,32.6894,32.5444,32.6742,489907.0
2019-06-14 10:00:00,42.78,42.82,42.69,42.82,269514.0,32.6665,32.6971,32.5978,32.6971,269514.0
2019-06-14 10:10:00,42.81,42.85,42.76,42.8,245995.0,32.6894,32.72,32.6513,32.6818,245995.0
2019-06-14 10:20:00,42.8,42.86,42.75,42.75,261679.0,32.6818,32.7276,32.6436,32.6436,261679.0
2019-06-14 10:30:00,42.76,42.78,42.62,42.64,304227.0,32.6513,32.6665,32.5444,32.5596,304227.0
2019-06-14 10:40:00,42.64,42.69,42.6,42.67,314055.0,32.5596,32.5978,32.5291,32.5825,314055.0
2019-06-14 10:50:00,42.68,42.74,42.68,42.71,216386.0,32.5902,32.636,32.5902,32.6131,216386.0
2019-06-14 11:00:00,42.71,42.75,42.68,42.69,167673.0,32.6131,32.6436,32.5902,32.5978,167673.0
2019-06-14 11:10:00,42.68,42.7,42.64,42.68,150750.0,32.5902,32.6054,32.5596,32.5902,150750.0
2019-06-14 11:20:00,42.68,42.74,42.67,42.73,222441.0,32.5902,32.636,32.5825,32.6283,222441.0
2019-06-14 11:30:00,42.73,42.79,42.73,42.76,147575.0,32.6283,32.6742,32.6283,32.6513,147575.0
2019-06-14 11:40:00,42.76,42.78,42.72,42.77,210767.0,32.6513,32.6665,32.6207,32.6589,210767.0
2019-06-14 11:50:00,42.77,42.8,42.73,42.79,439636.0,32.6589,32.6818,32.6283,32.6742,439636.0
2019-06-14 12:00:00,42.79,42.79,42.76,42.78,211350.0,32.6742,32.6742,32.6513,32.6665,211350.0
2019-06-14 12:10:00,42.77,42.84,42.77,42.84,236391.0,32.6589,32.7123,32.6589,32.7123,236391.0
2019-06-14 12:20:00,42.84,42.84,42.82,42.82,159959.0,32.7123,32.7123,32.6971,32.6971,159959.0
2019-06-14 12:30:00,42.82,42.86,42.8,42.82,185510.0,32.6971,32.7276,32.6818,32.6971,185510.0
2019-06-14 12:40:00,42.82,42.84,42.79,42.8,176218.0,32.6971,32.7123,32.6742,32.6818,176218.0
2019-06-14 12:50:00,42.8,42.8,42.76,42.77,163651.0,32.6818,32.6818,32.6513,32.6589,163651.0
2019-06-14 13:00:00,42.78,42.79,42.75,42.77,90277.0,32.6665,32.6742,32.6436,32.6589,90277.0
2019-06-14 13:10:00,42.77,42.78,42.71,42.74,123552.0,32.6589,32.6665,32.6131,32.636,123552.0
2019-06-14 13:20:00,42.74,42.76,42.71,42.73,160525.0,32.636,32.6513,32.6131,32.6283,160525.0
2019-06-14 13:30:00,42.73,42.76,42.72,42.76,134210.0,32.6283,32.6513,32.6207,32.6513,134210.0
2019-06-14 13:40:00,42.76,42.76,42.69,42.72,198231.0,32.6513,32.6513,32.5978,32.6207,198231.0
2019-06-14 13:50:00,42.72,42.73,42.69,42.71,126091.0,32.6207,32.6283,32.5978,32.6131,126091.0
2019-06-14 14:00:00,42.71,42.73,42.68,42.69,111642.0,32.6131,32.6283,32.5902,32.5978,111642.0
2019-06-14 14:10:00,42.69,42.74,42.68,42.73,236085.0,32.5978,32.636,32.5902,32.6283,236085.0
2019-06-14 14:20:00,42.72,42.77,42.71,42.77,138948.0,32.6207,32.6589,32.6131,32.6589,138948.0
2019-06-14 14:30:00,42.77,42.78,42.75,42.77,154864.0,32.6589,32.6665,32.6436,32.6589,154864.0
2019-06-14 14:40:00,42.77,42.77,42.72,42.73,113499.0,32.6589,32.6589,32.6207,32.6283,113499.0
2019-06-14 14:50:00,42.73,42.74,42.68,42.69,148617.0,32.6283,32.636,32.5902,32.5978,148617.0
2019-06-14 15:00:00,42.69,42.72,42.65,42.71,218186.0,32.5978,32.6207,32.5673,32.6131,218186.0
2019-06-14 15:10:00,42.71,42.74,42.69,42.73,163098.0,32.6131,32.636,32.5978,32.6283,163098.0
2019-06-14 15:20:00,42.73,42.79,42.72,42.77,192261.0,32.6283,32.6742,32.6207,32.6589,192261.0
2019-06-14 15:30:00,42.77,42.81,42.76,42.79,258339.0,32.6589,32.6894,32.6513,32.6742,258339.0
2019-06-14 15:40:00,42.78,42.81,42.77,42.8,342655.0,32.6665,32.6894,32.6589,32.6818,342655.0
2019-06-14 15:50:00,42.79,42.87,42.73,42.76,1237689.0,32.6742,32.7353,32.6283,32.6513,1237689.0
2019-06-17 09:30:00,42.7,42.77,42.42,42.43,690171.0,32.6054,32.6589,32.3916,32.3993,690171.0
2019-06-17 09:40:00,42.43,42.49,42.35,42.4,509498.0,32.3993,32.4451,32.3382,32.3764,509498.0
2019-06-17 09:50:00,42.4,42.5,42.37,42.47,322474.0,32.3764,32.4527,32.3535,32.4298,322474.0
2019-06-17 10:00:00,42.47,42.53,42.42,42.51,217349.0,32.4298,32.4756,32.3916,32.4604,217349.0
2019-06-17 10:10:00,42.51,42.59,42.49,42.58,192468.0,32.4604,32.5214,32.4451,32.5138,192468.0
2019-06-17 10:20:00,42.58,42.7,42.56,42.69,187754.0,32.5138,32.6054,32.4985,32.5978,187754.0
2019-06-17 10:30:00,42.7,42.73,42.67,42.68,269759.0,32.6054,32.6283,32.5825,32.5902,269759.0
2019-06-17 10:40:00,42.68,42.73,42.61,42.63,306804.0,32.5902,32.6283,32.5367,32.552,306804.0
2019-06-17 10:50:00,42.62,42.72,42.6,42.69,204345.0,32.5444,32.6207,32.5291,32.5978,204345.0
2019-06-17 11:00:00,42.69,42.73,42.66,42.67,154110.0,32.5978,32.6283,32.5749,32.5825,154110.0
2019-06-17 11:10:00,42.67,42.7,42.64,42.67,199246.0,32.5825,32.6054,32.5596,32.5825,199246.0
2019-06-17 11:20:00,42.68,42.68,42.61,42.63,170405.0,32.5902,32.5902,32.5367,32.552,170405.0
2019-06-17 11:30:00,42.63,42.65,42.62,42.63,120747.0,32.552,32.5673,32.5444,32.552,120747.0
2019-06-17 11:40:00,42.62,42.63,42.58,42.62,135343.0,32.5444,32.552,32.5138,32.5444,135343.0
2019-06-17 11:50:00,42.62,42.64,42.58,42.62,168971.0,32.5444,32.5596,32.5138,32.5444,168971.0
2019-06-17 12:00:00,42.62,42.63,42.58,42.59,111639.0,32.5444,32.552,32.5138,32.5214,111639.0
2019-06-17 12:10:00,42.59,42.62,42.56,42.62,115473.0,32.5214,32.5444,32.4985,32.5444,115473.0
2019-06-17 12:20:00,42.62,42.63,42.6,42.62,94144.0,32.5444,32.552,32.5291,32.5444,94144.0
2019-06-17 12:30:00,42.61,42.67,42.61,42.64,166545.0,32.5367,32.5825,32.5367,32.5596,166545.0
2019-06-17 12:40:00,42.65,42.66,42.64,42.64,77902.0,32.5673,32.5749,32.5596,32.5596,77902.0
2019-06-17 12:50:00,42.65,42.66,42.63,42.66,77630.0,32.5673,32.5749,32.552,32.5749,77630.0
2019-06-17 13:00:00,42.66,42.67,42.64,42.64,96335.0,32.5749,32.5825,32.5596,32.5596,96335.0
2019-06-17 13:10:00,42.64,42.65,42.6,42.63,127175.0,32.5596,32.5673,32.5291,32.552,127175.0
2019-06-17 13:20:00,42.64,42.65,42.61,42.62,113945.0,32.5596,32.5673,32.5367,32.5444,113945.0
2019-06-17 13:30:00,42.62,42.65,42.61,42.65,116856.0,32.5444,32.5673,32.5367,32.5673,116856.0
2019-06-17 13:40:00,42.65,42.7,42.63,42.7,170402.0,32.5673,32.6054,32.552,32.6054,170402.0
2019-06-17 13:50:00,42.69,42.71,42.68,42.69,98397.0,32.5978,32.6131,32.5902,32.5978,98397.0
2019-06-17 14:00:00,42.68,42.75,42.68,42.71,145278.0,32.5902,32.6436,32.5902,32.6131,145278.0
2019-06-17 14:10:00,42.71,42.77,42.7,42.77,162224.0,32.6131,32.6589,32.6054,32.6589,162224.0
2019-06-17 14:20:00,42.77,42.79,42.71,42.73,178116.0,32.6589,32.6742,32.6131,32.6283,178116.0
2019-06-17 14:30:00,42.73,42.74,42.67,42.73,153614.0,32.6283,32.636,32.5825,32.6283,153614.0
2019-06-17 14:40:00,42.72,42.82,42.72,42.81,733944.0,32.6207,32.6971,32.6207,32.6894,733944.0
2019-06-17 14:50:00,42.81,42.81,42.79,42.79,159695.0,32.6894,32.6894,32.6742,32.6742,159695.0
2019-06-17 15:00:00,42.8,42.86,42.78,42.85,226066.0,32.6818,32.7276,32.6665,32.72,226066.0
2019-06-17 15:10:00,42.86,42.88,42.84,42.87,220923.0,32.7276,32.7429,32.7123,32.7353,220923.0
2019-06-17 15:20:00,42.87,42.9,42.82,42.9,249640.0,32.7353,32.7582,32.6971,32.7582,249640.0
2019-06-17 15:30:00,42.9,42.9,42.84,42.84,333604.0,32.7582,32.7582,32.7123,32.7123,333604.0
2019-06-17 15:40:00,42.85,42.88,42.84,42.87,369145.0,32.72,32.7429,32.7123,32.7353,369145.0
2019-06-17 15:50:00,42.87,42.9,42.81,42.87,1208379.0,32.7353,32.7582,32.6894,32.7353,1208379.0
2019-06-18 09:30:00,42.89,43.01,42.82,42.96,831468.0,32.7505,32.8422,32.6971,32.804,831468.0
2019-06-18 09:40:00,42.97,43.05,42.93,43.02,444846.0,32.8116,32.8727,32.7811,32.8498,444846.0
2019-06-18 09:50:00,43.02,43.02,42.88,42.96,282840.0,32.8498,32.8498,32.7429,32.804,282840.0
2019-06-18 10:00:00,42.97,43.07,42.95,43.05,434034.0,32.8116,32.888,32.7963,32.8727,434034.0
2019-06-18 10:10:00,43.05,43.08,43.02,43.05,329436.0,32.8727,32.8956,32.8498,32.8727,329436.0
2019-06-18 10:20:00,43.05,43.09,43.02,43.08,362207.0,32.8727,32.9032,32.8498,32.8956,362207.0
2019-06-18 10:30:00,43.09,43.1,43.02,43.05,375092.0,32.9032,32.9109,32.8498,32.8727,375092.0
2019-06-18 10:40:00,43.05,43.1,43.03,43.09,193586.0,32.8727,32.9109,32.8574,32.9032,193586.0
2019-06-18 10:50:00,43.09,43.16,43.08,43.13,213678.0,32.9032,32.9567,32.8956,32.9338,213678.0
2019-06-18 11:00:00,43.13,43.15,43.05,43.07,343766.0,32.9338,32.9491,32.8727,32.888,343766.0
2019-06-18 11:10:00,43.06,43.07,43.05,43.05,188963.0,32.8803,32.888,32.8727,32.8727,188963.0
2019-06-18 11:20:00,43.05,43.12,43.03,43.09,516918.0,32.8727,32.9261,32.8574,32.9032,516918.0
2019-06-18 11:30:00,43.09,43.12,43.04,43.11,207464.0,32.9032,32.9261,32.8651,32.9185,207464.0
2019-06-18 11:40:00,43.12,43.19,43.09,43.15,267248.0,32.9261,32.9796,32.9032,32.9491,267248.0
2019-06-18 11:50:00,43.15,43.2,43.14,43.19,288641.0,32.9491,32.9872,32.9414,32.9796,288641.0
2019-06-18 12:00:00,43.19,43.22,43.17,43.2,258291.0,32.9796,33.0025,32.9643,32.9872,258291.0
2019-06-18 12:10:00,43.19,43.29,43.19,43.23,253964.0,32.9796,33.056,32.9796,33.0101,253964.0
2019-06-18 12:20:00,43.23,43.27,43.23,43.27,236301.0,33.0101,33.0407,33.0101,33.0407,236301.0
2019-06-18 12:30:00,43.26,43.31,43.24,43.26,359142.0,33.0331,33.0712,33.0178,33.0331,359142.0
2019-06-18 12:40:00,43.26,43.26,43.18,43.18,432198.0,33.0331,33.0331,32.972,32.972,432198.0
2019-06-18 12:50:00,43.18,43.24,43.18,43.21,364960.0,32.972,33.0178,32.972,32.9949,364960.0
2019-06-18 13:00:00,43.21,43.23,43.17,43.2,220390.0,32.9949,33.0101,32.9643,32.9872,220390.0
2019-06-18 13:10:00,43.2,43.33,43.19,43.28,292533.0,32.9872,33.0865,32.9796,33.0483,292533.0
2019-06-18 13:20:00,43.28,43.29,43.23,43.23,169885.0,33.0483,33.056,33.0101,33.0101,169885.0
2019-06-18 13:30:00,43.24,43.3,43.23,43.28,277700.0,33.0178,33.0636,33.0101,33.0483,277700.0
2019-06-18 13:40:00,43.28,43.3,43.24,43.26,210502.0,33.0483,33.0636,33.0178,33.0331,210502.0
2019-06-18 13:50:00,43.26,43.29,43.25,43.26,145930.0,33.0331,33.056,33.0254,33.0331,145930.0
2019-06-18 14:00:00,43.26,43.29,43.23,43.26,235815.0,33.0331,33.056,33.0101,33.0331,235815.0
2019-06-18 14:10:00,43.25,43.27,43.24,43.25,213015.0,33.0254,33.0407,33.0178,33.0254,213015.0
2019-06-18 14:20:00,43.25,43.28,43.24,43.26,226054.0,33.0254,33.0483,33.0178,33.0331,226054.0
2019-06-18 14:30:00,43.26,43.27,43.23,43.24,185849.0,33.0331,33.0407,33.0101,33.0178,185849.0
2019-06-18 14:40:00,43.23,43.24,43.17,43.19,232912.0,33.0101,33.0178,32.9643,32.9796,232912.0
2019-06-18 14:50:00,43.19,43.19,43.15,43.18,362552.0,32.9796,32.9796,32.9491,32.972,362552.0
2019-06-18 15:00:00,43.19,43.22,43.17,43.2,310185.0,32.9796,33.0025,32.9643,32.9872,310185.0
2019-06-18 15:10:00,43.2,43.23,43.19,43.22,221206.0,32.9872,33.0101,32.9796,33.0025,221206.0
2019-06-18 15:20:00,43.22,43.24,43.2,43.21,261289.0,33.0025,33.0178,32.9872,32.9949,261289.0
2019-06-18 15:30:00,43.2,43.21,43.13,43.16,366885.0,32.9872,32.9949,32.9338,32.9567,366885.0
2019-06-18 15:40:00,43.16,43.22,43.15,43.16,525691.0,32.9567,33.0025,32.9491,32.9567,525691.0
2019-06-18 15:50:00,43.16,43.18,43.04,43.08,2393751.0,32.9567,32.972,32.8651,32.8956,2393751.0
2019-06-19 09:30:00,43.17,43.3,43.1,43.25,629950.0,32.9643,33.0636,32.9109,33.0254,629950.0
2019-06-19 09:40:00,43.25,43.49,43.23,43.43,519656.0,33.0254,33.2087,33.0101,33.1629,519656.0
2019-06-19 09:50:00,43.42,43.46,43.36,43.42,263288.0,33.1552,33.1858,33.1094,33.1552,263288.0
2019-06-19 10:00:00,43.42,43.44,43.28,43.36,349152.0,33.1552,33.1705,33.0483,33.1094,349152.0
2019-06-19 10:10:00,43.35,43.37,43.26,43.28,302658.0,33.1018,33.117,33.0331,33.0483,302658.0
2019-06-19 10:20:00,43.29,43.37,43.28,43.29,262160.0,33.056,33.117,33.0483,33.056,262160.0
2019-06-19 10:30:00,43.29,43.29,43.22,43.22,220895.0,33.056,33.056,33.0025,33.0025,220895.0
2019-06-19 10:40:00,43.22,43.23,43.17,43.18,268564.0,33.0025,33.0101,32.9643,32.972,268564.0
2019-06-19 10:50:00,43.17,43.2,43.13,43.19,273693.0,32.9643,32.9872,32.9338,32.9796,273693.0
2019-06-19 11:00:00,43.19,43.25,43.17,43.25,209640.0,32.9796,33.0254,32.9643,33.0254,209640.0
2019-06-19 11:10:00,43.24,43.25,43.17,43.18,145443.0,33.0178,33.0254,32.9643,32.972,145443.0
2019-06-19 11:20:00,43.18,43.21,43.14,43.19,234311.0,32.972,32.9949,32.9414,32.9796,234311.0
2019-06-19 11:30:00,43.19,43.2,43.15,43.16,171415.0,32.9796,32.9872,32.9491,32.9567,171415.0
2019-06-19 11:40:00,43.15,43.19,43.12,43.16,208462.0,32.9491,32.9796,32.9261,32.9567,208462.0
2019-06-19 11:50:00,43.16,43.23,43.14,43.16,203932.0,32.9567,33.0101,32.9414,32.9567,203932.0
2019-06-19 12:00:00,43.16,43.18,43.09,43.13,210816.0,32.9567,32.972,32.9032,32.9338,210816.0
2019-06-19 12:10:00,43.13,43.18,43.12,43.17,315341.0,32.9338,32.972,32.9261,32.9643,315341.0
2019-06-19 12:20:00,43.16,43.17,43.12,43.13,205734.0,32.9567,32.9643,32.9261,32.9338,205734.0
2019-06-19 12:30:00,43.13,43.16,43.12,43.13,189124.0,32.9338,32.9567,32.9261,32.9338,189124.0
2019-06-19 12:40:00,43.13,43.13,43.09,43.1,154079.0,32.9338,32.9338,32.9032,32.9109,154079.0
2019-06-19 12:50:00,43.1,43.17,43.09,43.15,266122.0,32.9109,32.9643,32.9032,32.9491,266122.0
2019-06-19 13:00:00,43.15,43.2,43.11,43.17,187648.0,32.9491,32.9872,32.9185,32.9643,187648.0
2019-06-19 13:10:00,43.17,43.18,43.14,43.14,167145.0,32.9643,32.972,32.9414,32.9414,167145.0
2019-06-19 13:20:00,43.14,43.15,43.11,43.15,170490.0,32.9414,32.9491,32.9185,32.9491,170490.0
2019-06-19 13:30:00,43.15,43.18,43.13,43.15,190011.0,32.9491,32.972,32.9338,32.9491,190011.0
2019-06-19 13:40:00,43.14,43.2,43.11,43.2,389712.0,32.9414,32.9872,32.9185,32.9872,389712.0
2019-06-19 13:50:00,43.2,43.34,43.19,43.26,883909.0,32.9872,33.0941,32.9796,33.0331,883909.0
2019-06-19 14:00:00,43.27,43.4,43.2,43.33,997093.0,33.0407,33.14,32.9872,33.0865,997093.0
2019-06-19 14:10:00,43.33,43.39,43.28,43.36,479645.0,33.0865,33.1323,33.0483,33.1094,479645.0
2019-06-19 14:20:00,43.36,43.42,43.33,43.4,233835.0,33.1094,33.1552,33.0865,33.14,233835.0
2019-06-19 14:30:00,43.4,43.47,43.38,43.42,463345.0,33.14,33.1934,33.1247,33.1552,463345.0
2019-06-19 14:40:00,43.42,43.47,43.35,43.38,399318.0,33.1552,33.1934,33.1018,33.1247,399318.0
2019-06-19 14:50:00,43.37,43.49,43.37,43.48,343429.0,33.117,33.2087,33.117,33.201,343429.0
2019-06-19 15:00:00,43.48,43.53,43.47,43.52,566428.0,33.201,33.2392,33.1934,33.2316,566428.0
2019-06-19 15:10:00,43.52,43.54,43.49,43.51,291495.0,33.2316,33.2469,33.2087,33.224,291495.0
2019-06-19 15:20:00,43.5,43.54,43.47,43.52,307798.0,33.2163,33.2469,33.1934,33.2316,307798.0
2019-06-19 15:30:00,43.52,43.53,43.43,43.45,447650.0,33.2316,33.2392,33.1629,33.1781,447650.0
2019-06-19 15:40:00,43.45,43.58,43.44,43.55,590744.0,33.1781,33.2774,33.1705,33.2545,590744.0
2019-06-19 15:50:00,43.55,43.59,43.49,43.49,2055286.0,33.2545,33.285,33.2087,33.2087,2055286.0
2019-06-20 09:30:00,43.83,44.11,43.8,43.94,1503234.0,33.4683,33.6821,33.4454,33.5523,1503234.0
2019-06-20 09:40:00,43.95,44.05,43.93,43.99,526628.0,33.5599,33.6363,33.5447,33.5905,526628.0
2019-06-20 09:50:00,43.99,43.99,43.86,43.86,237814.0,33.5905,33.5905,33.4912,33.4912,237814.0
2019-06-20 10:00:00,43.86,43.92,43.79,43.89,292737.0,33.4912,33.537,33.4378,33.5141,292737.0
2019-06-20 10:10:00,43.9,44.01,43.86,43.87,340002.0,33.5218,33.6057,33.4912,33.4988,340002.0
2019-06-20 10:20:00,43.87,43.88,43.81,43.82,290501.0,33.4988,33.5065,33.453,33.4607,290501.0
2019-06-20 10:30:00,43.82,43.83,43.66,43.71,375948.0,33.4607,33.4683,33.3385,33.3767,375948.0
2019-06-20 10:40:00,43.7,43.75,43.6,43.66,441151.0,33.369,33.4072,33.2927,33.3385,441151.0
2019-06-20 10:50:00,43.67,43.69,43.53,43.55,293418.0,33.3461,33.3614,33.2392,33.2545,293418.0
2019-06-20 11:00:00,43.54,43.62,43.54,43.6,288872.0,33.2469,33.3079,33.2469,33.2927,288872.0
2019-06-20 11:10:00,43.6,43.6,43.52,43.54,243792.0,33.2927,33.2927,33.2316,33.2469,243792.0
2019-06-20 11:20:00,43.54,43.61,43.52,43.57,244429.0,33.2469,33.3003,33.2316,33.2698,244429.0
2019-06-20 11:30:00,43.57,43.61,43.56,43.6,293695.0,33.2698,33.3003,33.2621,33.2927,293695.0
2019-06-20 11:40:00,43.59,43.67,43.57,43.64,256235.0,33.285,33.3461,33.2698,33.3232,256235.0
2019-06-20 11:50:00,43.65,43.72,43.64,43.7,205491.0,33.3309,33.3843,33.3232,33.369,205491.0
2019-06-20 12:00:00,43.69,43.71,43.67,43.7,250375.0,33.3614,33.3767,33.3461,33.369,250375.0
2019-06-20 12:10:00,43.71,43.71,43.5,43.54,294393.0,33.3767,33.3767,33.2163,33.2469,294393.0
2019-06-20 12:20:00,43.54,43.65,43.51,43.65,321004.0,33.2469,33.3309,33.224,33.3309,321004.0
2019-06-20 12:30:00,43.65,43.66,43.58,43.59,196808.0,33.3309,33.3385,33.2774,33.285,196808.0
2019-06-20 12:40:00,43.59,43.71,43.58,43.7,325688.0,33.285,33.3767,33.2774,33.369,325688.0
2019-06-20 12:50:00,43.71,43.72,43.65,43.66,221342.0,33.3767,33.3843,33.3309,33.3385,221342.0
2019-06-20 13:00:00,43.66,43.68,43.65,43.68,161089.0,33.3385,33.3538,33.3309,33.3538,161089.0
2019-06-20 13:10:00,43.68,43.74,43.67,43.73,213380.0,33.3538,33.3996,33.3461,33.3919,213380.0
2019-06-20 13:20:00,43.73,43.78,43.73,43.77,217210.0,33.3919,33.4301,33.3919,33.4225,217210.0
2019-06-20 13:30:00,43.78,43.81,43.76,43.77,192599.0,33.4301,33.453,33.4148,33.4225,192599.0
2019-06-20 13:40:00,43.77,43.79,43.73,43.77,150167.0,33.4225,33.4378,33.3919,33.4225,150167.0
2019-06-20 13:50:00,43.76,43.77,43.7,43.71,201662.0,33.4148,33.4225,33.369,33.3767,201662.0
2019-06-20 14:00:00,43.71,43.72,43.64,43.66,347420.0,33.3767,33.3843,33.3232,33.3385,347420.0
2019-06-20 14:10:00,43.66,43.67,43.62,43.66,257538.0,33.3385,33.3461,33.3079,33.3385,257538.0
2019-06-20 14:20:00,43.65,43.66,43.57,43.58,212489.0,33.3309,33.3385,33.2698,33.2774,212489.0
2019-06-20 14:30:00,43.59,43.64,43.58,43.63,203899.0,33.285,33.3232,33.2774,33.3156,203899.0
2019-06-20 14:40:00,43.63,43.7,43.63,43.68,228291.0,33.3156,33.369,33.3156,33.3538,228291.0
2019-06-20 14:50:00,43.69,43.71,43.66,43.69,221859.0,33.3614,33.3767,33.3385,33.3614,221859.0
2019-06-20 15:00:00,43.69,43.72,43.65,43.65,228740.0,33.3614,33.3843,33.3309,33.3309,228740.0
2019-06-20 15:10:00,43.66,43.71,43.64,43.7,273991.0,33.3385,33.3767,33.3232,33.369,273991.0
2019-06-20 15:20:00,43.7,43.72,43.67,43.68,245929.0,33.369,33.3843,33.3461,33.3538,245929.0
2019-06-20 15:30:00,43.69,43.69,43.57,43.63,333266.0,33.3614,33.3614,33.2698,33.3156,333266.0
2019-06-20 15:40:00,43.63,43.69,43.63,43.67,1353204.0,33.3156,33.3614,33.3156,33.3461,1353204.0
2019-06-20 15:50:00,43.66,43.76,43.61,43.61,2261740.0,33.3385,33.4148,33.3003,33.3003,2261740.0
2019-06-21 09:30:00,43.55,43.73,43.31,43.48,4440860.0,33.2545,33.3919,33.0712,33.201,4440860.0
2019-06-21 09:40:00,43.48,43.5,43.39,43.43,330089.0,33.201,33.2163,33.1323,33.1629,330089.0
2019-06-21 09:50:00,43.43,43.52,43.41,43.46,205552.0,33.1629,33.2316,33.1476,33.1858,205552.0
2019-06-21 10:00:00,43.46,43.48,43.41,43.43,237344.0,33.1858,33.201,33.1476,33.1629,237344.0
2019-06-21 10:10:00,43.43,43.49,43.39,43.47,178114.0,33.1629,33.2087,33.1323,33.1934,178114.0
2019-06-21 10:20:00,43.47,43.54,43.47,43.52,198481.0,33.1934,33.2469,33.1934,33.2316,198481.0
2019-06-21 10:30:00,43.52,43.57,43.51,43.52,235502.0,33.2316,33.2698,33.224,33.2316,235502.0
2019-06-21 10:40:00,43.52,43.58,43.5,43.55,149876.0,33.2316,33.2774,33.2163,33.2545,149876.0
2019-06-21 10:50:00,43.55,43.58,43.54,43.56,167843.0,33.2545,33.2774,33.2469,33.2621,167843.0
2019-06-21 11:00:00,43.56,43.76,43.55,43.7,295695.0,33.2621,33.4148,33.2545,33.369,295695.0
2019-06-21 11:10:00,43.7,43.74,43.66,43.74,287020.0,33.369,33.3996,33.3385,33.3996,287020.0
2019-06-21 11:20:00,43.74,43.78,43.71,43.72,259376.0,33.3996,33.4301,33.3767,33.3843,259376.0
2019-06-21 11:30:00,43.73,43.74,43.65,43.68,210076.0,33.3919,33.3996,33.3309,33.3538,210076.0
2019-06-21 11:40:00,43.68,43.71,43.62,43.62,209200.0,33.3538,33.3767,33.3079,33.3079,209200.0
2019-06-21 11:50:00,43.63,43.66,43.6,43.64,179927.0,33.3156,33.3385,33.2927,33.3232,179927.0
2019-06-21 12:00:00,43.64,43.67,43.6,43.62,192451.0,33.3232,33.3461,33.2927,33.3079,192451.0
2019-06-21 12:10:00,43.61,43.65,43.6,43.62,158984.0,33.3003,33.3309,33.2927,33.3079,158984.0
2019-06-21 12:20:00,43.61,43.64,43.59,43.63,193095.0,33.3003,33.3232,33.285,33.3156,193095.0
2019-06-21 12:30:00,43.62,43.65,43.62,43.64,258921.0,33.3079,33.3309,33.3079,33.3232,258921.0
2019-06-21 12:40:00,43.64,43.67,43.6,43.65,151605.0,33.3232,33.3461,33.2927,33.3309,151605.0
2019-06-21 12:50:00,43.65,43.68,43.63,43.66,151058.0,33.3309,33.3538,33.3156,33.3385,151058.0
2019-06-21 13:00:00,43.66,43.71,43.65,43.7,202503.0,33.3385,33.3767,33.3309,33.369,202503.0
2019-06-21 13:10:00,43.71,43.72,43.65,43.68,148785.0,33.3767,33.3843,33.3309,33.3538,148785.0
2019-06-21 13:20:00,43.68,43.73,43.66,43.72,194420.0,33.3538,33.3919,33.3385,33.3843,194420.0
2019-06-21 13:30:00,43.72,43.79,43.72,43.76,143788.0,33.3843,33.4378,33.3843,33.4148,143788.0
2019-06-21 13:40:00,43.76,43.81,43.74,43.8,126135.0,33.4148,33.453,33.3996,33.4454,126135.0
2019-06-21 13:50:00,43.8,43.87,43.8,43.83,217291.0,33.4454,33.4988,33.4454,33.4683,217291.0
2019-06-21 14:00:00,43.84,43.9,43.8,43.83,227868.0,33.4759,33.5218,33.4454,33.4683,227868.0
2019-06-21 14:10:00,43.83,43.84,43.8,43.84,282791.0,33.4683,33.4759,33.4454,33.4759,282791.0
2019-06-21 14:20:00,43.84,43.85,43.8,43.84,502649.0,33.4759,33.4836,33.4454,33.4759,502649.0
2019-06-21 14:30:00,43.85,43.95,43.83,43.94,614056.0,33.4836,33.5599,33.4683,33.5523,614056.0
2019-06-21 14:40:00,43.94,43.99,43.91,43.97,367580.0,33.5523,33.5905,33.5294,33.5752,367580.0
2019-06-21 14:50:00,43.97,44.0,43.96,43.99,313877.0,33.5752,33.5981,33.5676,33.5905,313877.0
2019-06-21 15:00:00,44.0,44.0,43.94,43.97,355312.0,33.5981,33.5981,33.5523,33.5752,355312.0
2019-06-21 15:10:00,43.98,43.98,43.93,43.97,351629.0,33.5828,33.5828,33.5447,33.5752,351629.0
2019-06-21 15:20:00,43.97,44.0,43.96,43.98,359816.0,33.5752,33.5981,33.5676,33.5828,359816.0
2019-06-21 15:30:00,43.98,43.99,43.94,43.96,417856.0,33.5828,33.5905,33.5523,33.5676,417856.0
2019-06-21 15:40:00,43.96,44.0,43.94,43.99,742960.0,33.5676,33.5981,33.5523,33.5905,742960.0
2019-06-21 15:50:00,43.99,44.0,43.58,43.69,4460355.0,33.5905,33.5981,33.2774,33.3614,4460355.0
2019-06-24 09:30:00,43.69,43.81,43.55,43.55,669095.0,33.3614,33.453,33.2545,33.2545,669095.0
2019-06-24 09:40:00,43.55,43.8,43.52,43.63,764344.0,33.2545,33.4454,33.2316,33.3156,764344.0
2019-06-24 09:50:00,43.63,43.66,43.47,43.53,371354.0,33.3156,33.3385,33.1934,33.2392,371354.0
2019-06-24 10:00:00,43.54,43.65,43.48,43.63,318333.0,33.2469,33.3309,33.201,33.3156,318333.0
2019-06-24 10:10:00,43.64,43.7,43.6,43.7,340866.0,33.3232,33.369,33.2927,33.369,340866.0
2019-06-24 10:20:00,43.69,43.7,43.58,43.63,389585.0,33.3614,33.369,33.2774,33.3156,389585.0
2019-06-24 10:30:00,43.64,43.65,43.5,43.51,209980.0,33.3232,33.3309,33.2163,33.224,209980.0
2019-06-24 10:40:00,43.51,43.6,43.5,43.55,262684.0,33.224,33.2927,33.2163,33.2545,262684.0
2019-06-24 10:50:00,43.56,43.61,43.53,43.56,186112.0,33.2621,33.3003,33.2392,33.2621,186112.0
2019-06-24 11:00:00,43.56,43.64,43.54,43.6,421419.0,33.2621,33.3232,33.2469,33.2927,421419.0
2019-06-24 11:10:00,43.6,43.63,43.55,43.6,227035.0,33.2927,33.3156,33.2545,33.2927,227035.0
2019-06-24 11:20:00,43.6,43.64,43.58,43.61,206107.0,33.2927,33.3232,33.2774,33.3003,206107.0
2019-06-24 11:30:00,43.61,43.64,43.59,43.61,209574.0,33.3003,33.3232,33.285,33.3003,209574.0
2019-06-24 11:40:00,43.62,43.65,43.6,43.62,205740.0,33.3079,33.3309,33.2927,33.3079,205740.0
2019-06-24 11:50:00,43.62,43.68,43.6,43.61,164567.0,33.3079,33.3538,33.2927,33.3003,164567.0
2019-06-24 12:00:00,43.61,43.64,43.59,43.62,319459.0,33.3003,33.3232,33.285,33.3079,319459.0
2019-06-24 12:10:00,43.61,43.67,43.58,43.59,277091.0,33.3003,33.3461,33.2774,33.285,277091.0
2019-06-24 12:20:00,43.59,43.64,43.59,43.62,183074.0,33.285,33.3232,33.285,33.3079,183074.0
2019-06-24 12:30:00,43.61,43.66,43.59,43.62,236635.0,33.3003,33.3385,33.285,33.3079,236635.0
2019-06-24 12:40:00,43.62,43.64,43.58,43.61,181196.0,33.3079,33.3232,33.2774,33.3003,181196.0
2019-06-24 12:50:00,43.61,43.65,43.6,43.61,130507.0,33.3003,33.3309,33.2927,33.3003,130507.0
2019-06-24 13:00:00,43.61,43.64,43.6,43.63,152269.0,33.3003,33.3232,33.2927,33.3156,152269.0
2019-06-24 13:10:00,43.62,43.68,43.62,43.68,142139.0,33.3079,33.3538,33.3079,33.3538,142139.0
2019-06-24 13:20:00,43.68,43.83,43.66,43.78,816900.0,33.3538,33.4683,33.3385,33.4301,816900.0
2019-06-24 13:30:00,43.79,43.81,43.72,43.77,420555.0,33.4378,33.453,33.3843,33.4225,420555.0
2019-06-24 13:40:00,43.77,43.79,43.7,43.73,317614.0,33.4225,33.4378,33.369,33.3919,317614.0
2019-06-24 13:50:00,43.74,43.76,43.71,43.73,347378.0,33.3996,33.4148,33.3767,33.3919,347378.0
2019-06-24 14:00:00,43.73,43.75,43.72,43.73,138467.0,33.3919,33.4072,33.3843,33.3919,138467.0
2019-06-24 14:10:00,43.73,43.81,43.72,43.74,304092.0,33.3919,33.453,33.3843,33.3996,304092.0
2019-06-24 14:20:00,43.73,43.75,43.69,43.7,360172.0,33.3919,33.4072,33.3614,33.369,360172.0
2019-06-24 14:30:00,43.7,43.77,43.69,43.77,215262.0,33.369,33.4225,33.3614,33.4225,215262.0
2019-06-24 14:40:00,43.76,43.77,43.72,43.74,192601.0,33.4148,33.4225,33.3843,33.3996,192601.0
2019-06-24 14:50:00,43.75,43.77,43.72,43.73,194412.0,33.4072,33.4225,33.3843,33.3919,194412.0
2019-06-24 15:00:00,43.74,43.77,43.72,43.73,327666.0,33.3996,33.4225,33.3843,33.3919,327666.0
2019-06-24 15:10:00,43.74,43.78,43.73,43.78,263086.0,33.3996,33.4301,33.3919,33.4301,263086.0
2019-06-24 15:20:00,43.78,43.83,43.77,43.79,350232.0,33.4301,33.4683,33.4225,33.4378,350232.0
2019-06-24 15:30:00,43.79,43.82,43.76,43.81,454915.0,33.4378,33.4607,33.4148,33.453,454915.0
2019-06-24 15:40:00,43.81,43.84,43.8,43.84,638669.0,33.453,33.4759,33.4454,33.4759,638669.0
2019-06-24 15:50:00,43.84,43.9,43.76,43.77,2279176.0,33.4759,33.5218,33.4148,33.4225,2279176.0
2019-06-25 09:30:00,43.85,44.17,43.82,43.97,1074062.0,33.4836,33.7279,33.4607,33.5752,1074062.0
2019-06-25 09:40:00,43.96,44.19,43.89,44.18,1044471.0,33.5676,33.7432,33.5141,33.7356,1044471.0
2019-06-25 09:50:00,44.17,44.29,44.04,44.07,1002298.0,33.7279,33.8196,33.6287,33.6516,1002298.0
2019-06-25 10:00:00,44.07,44.13,43.93,43.96,732799.0,33.6516,33.6974,33.5447,33.5676,732799.0
2019-06-25 10:10:00,43.96,43.99,43.91,43.99,465466.0,33.5676,33.5905,33.5294,33.5905,465466.0
2019-06-25 10:20:00,43.98,44.0,43.94,43.96,457002.0,33.5828,33.5981,33.5523,33.5676,457002.0
2019-06-25 10:30:00,43.95,44.03,43.9,43.95,410752.0,33.5599,33.621,33.5218,33.5599,410752.0
2019-06-25 10:40:00,43.95,44.07,43.94,44.07,491404.0,33.5599,33.6516,33.5523,33.6516,491404.0
2019-06-25 10:50:00,44.07,44.13,44.04,44.05,492817.0,33.6516,33.6974,33.6287,33.6363,492817.0
2019-06-25 11:00:00,44.05,44.08,44.02,44.07,416513.0,33.6363,33.6592,33.6134,33.6516,416513.0
2019-06-25 11:10:00,44.07,44.09,44.04,44.07,268137.0,33.6516,33.6668,33.6287,33.6516,268137.0
2019-06-25 11:20:00,44.07,44.08,44.0,44.01,590421.0,33.6516,33.6592,33.5981,33.6057,590421.0
2019-06-25 11:30:00,44.01,44.05,43.99,44.01,571068.0,33.6057,33.6363,33.5905,33.6057,571068.0
2019-06-25 11:40:00,44.01,44.02,43.96,43.99,318110.0,33.6057,33.6134,33.5676,33.5905,318110.0
2019-06-25 11:50:00,43.99,44.04,43.98,44.0,488404.0,33.5905,33.6287,33.5828,33.5981,488404.0
2019-06-25 12:00:00,44.0,44.02,43.97,43.98,237818.0,33.5981,33.6134,33.5752,33.5828,237818.0
2019-06-25 12:10:00,43.99,44.03,43.98,43.99,233834.0,33.5905,33.621,33.5828,33.5905,233834.0
2019-06-25 12:20:00,43.99,44.0,43.94,43.95,261867.0,33.5905,33.5981,33.5523,33.5599,261867.0
2019-06-25 12:30:00,43.96,43.97,43.86,43.87,288071.0,33.5676,33.5752,33.4912,33.4988,288071.0
2019-06-25 12:40:00,43.86,43.89,43.85,43.88,204318.0,33.4912,33.5141,33.4836,33.5065,204318.0
2019-06-25 12:50:00,43.88,43.91,43.84,43.91,225187.0,33.5065,33.5294,33.4759,33.5294,225187.0
2019-06-25 13:00:00,43.9,43.94,43.83,43.92,599272.0,33.5218,33.5523,33.4683,33.537,599272.0
2019-06-25 13:10:00,43.92,43.93,43.88,43.9,197834.0,33.537,33.5447,33.5065,33.5218,197834.0
2019-06-25 13:20:00,43.9,43.94,43.88,43.93,210836.0,33.5218,33.5523,33.5065,33.5447,210836.0
2019-06-25 13:30:00,43.92,43.99,43.9,43.97,236778.0,33.537,33.5905,33.5218,33.5752,236778.0
2019-06-25 13:40:00,43.98,43.98,43.91,43.96,181901.0,33.5828,33.5828,33.5294,33.5676,181901.0
2019-06-25 13:50:00,43.96,43.97,43.88,43.89,146480.0,33.5676,33.5752,33.5065,33.5141,146480.0
2019-06-25 14:00:00,43.9,43.9,43.84,43.89,248440.0,33.5218,33.5218,33.4759,33.5141,248440.0
2019-06-25 14:10:00,43.88,43.96,43.87,43.96,461424.0,33.5065,33.5676,33.4988,33.5676,461424.0
2019-06-25 14:20:00,43.95,44.02,43.92,43.92,371024.0,33.5599,33.6134,33.537,33.537,371024.0
2019-06-25 14:30:00,43.93,43.93,43.85,43.93,387554.0,33.5447,33.5447,33.4836,33.5447,387554.0
2019-06-25 14:40:00,43.93,43.95,43.88,43.93,573511.0,33.5447,33.5599,33.5065,33.5447,573511.0
2019-06-25 14:50:00,43.93,44.01,43.9,43.98,521053.0,33.5447,33.6057,33.5218,33.5828,521053.0
2019-06-25 15:00:00,43.98,43.99,43.95,43.98,239304.0,33.5828,33.5905,33.5599,33.5828,239304.0
2019-06-25 15:10:00,43.98,44.0,43.9,43.9,218970.0,33.5828,33.5981,33.5218,33.5218,218970.0
2019-06-25 15:20:00,43.91,43.97,43.9,43.94,416282.0,33.5294,33.5752,33.5218,33.5523,416282.0
2019-06-25 15:30:00,43.94,43.95,43.87,43.9,320222.0,33.5523,33.5599,33.4988,33.5218,320222.0
2019-06-25 15:40:00,43.91,43.93,43.85,43.85,548906.0,33.5294,33.5447,33.4836,33.4836,548906.0
2019-06-25 15:50:00,43.86,43.88,43.78,43.78,1845286.0,33.4912,33.5065,33.4301,33.4301,1845286.0
2019-06-26 09:30:00,43.68,43.8,43.57,43.59,810112.0,33.3538,33.4454,33.2698,33.285,810112.0
2019-06-26 09:40:00,43.59,43.65,43.28,43.29,461660.0,33.285,33.3309,33.0483,33.056,461660.0
2019-06-26 09:50:00,43.29,43.29,42.95,43.02,817348.0,33.056,33.056,32.7963,32.8498,817348.0
2019-06-26 10:00:00,43.02,43.2,42.96,43.01,473636.0,32.8498,32.9872,32.804,32.8422,473636.0
2019-06-26 10:10:00,43.02,43.12,42.98,43.06,572449.0,32.8498,32.9261,32.8192,32.8803,572449.0
2019-06-26 10:20:00,43.06,43.1,42.94,42.98,589664.0,32.8803,32.9109,32.7887,32.8192,589664.0
2019-06-26 10:30:00,42.98,43.07,42.93,42.98,467240.0,32.8192,32.888,32.7811,32.8192,467240.0
2019-06-26 10:40:00,42.98,43.17,42.98,43.14,557302.0,32.8192,32.9643,32.8192,32.9414,557302.0
2019-06-26 10:50:00,43.14,43.15,43.04,43.14,616004.0,32.9414,32.9491,32.8651,32.9414,616004.0
2019-06-26 11:00:00,43.14,43.16,43.05,43.07,400284.0,32.9414,32.9567,32.8727,32.888,400284.0
2019-06-26 11:10:00,43.06,43.16,43.06,43.13,412961.0,32.8803,32.9567,32.8803,32.9338,412961.0
2019-06-26 11:20:00,43.13,43.18,43.08,43.11,324393.0,32.9338,32.972,32.8956,32.9185,324393.0
2019-06-26 11:30:00,43.1,43.12,42.97,42.98,903893.0,32.9109,32.9261,32.8116,32.8192,903893.0
2019-06-26 11:40:00,42.98,43.0,42.92,42.96,443333.0,32.8192,32.8345,32.7734,32.804,443333.0
2019-06-26 11:50:00,42.95,43.09,42.95,43.03,1568992.0,32.7963,32.9032,32.7963,32.8574,1568992.0
2019-06-26 12:00:00,43.03,43.14,43.0,43.14,372733.0,32.8574,32.9414,32.8345,32.9414,372733.0
2019-06-26 12:10:00,43.14,43.17,43.1,43.11,241613.0,32.9414,32.9643,32.9109,32.9185,241613.0
2019-06-26 12:20:00,43.1,43.16,43.07,43.11,335979.0,32.9109,32.9567,32.888,32.9185,335979.0
2019-06-26 12:30:00,43.12,43.24,43.11,43.21,221881.0,32.9261,33.0178,32.9185,32.9949,221881.0
2019-06-26 12:40:00,43.22,43.31,43.2,43.28,279584.0,33.0025,33.0712,32.9872,33.0483,279584.0
2019-06-26 12:50:00,43.28,43.34,43.25,43.3,470398.0,33.0483,33.0941,33.0254,33.0636,470398.0
2019-06-26 13:00:00,43.3,43.33,43.27,43.33,348689.0,33.0636,33.0865,33.0407,33.0865,348689.0
2019-06-26 13:10:00,43.32,43.47,43.32,43.47,495084.0,33.0789,33.1934,33.0789,33.1934,495084.0
2019-06-26 13:20:00,43.46,43.51,43.4,43.41,662591.0,33.1858,33.224,33.14,33.1476,662591.0
2019-06-26 13:30:00,43.4,43.51,43.38,43.47,379562.0,33.14,33.224,33.1247,33.1934,379562.0
2019-06-26 13:40:00,43.47,43.48,43.43,43.48,298100.0,33.1934,33.201,33.1629,33.201,298100.0
2019-06-26 13:50:00,43.48,43.5,43.42,43.48,288454.0,33.201,33.2163,33.1552,33.201,288454.0
2019-06-26 14:00:00,43.49,43.6,43.46,43.59,552855.0,33.2087,33.2927,33.1858,33.285,552855.0
2019-06-26 14:10:00,43.58,43.64,43.51,43.53,774297.0,33.2774,33.3232,33.224,33.2392,774297.0
2019-06-26 14:20:00,43.54,43.6,43.53,43.6,342941.0,33.2469,33.2927,33.2392,33.2927,342941.0
2019-06-26 14:30:00,43.6,43.61,43.29,43.38,1060458.0,33.2927,33.3003,33.056,33.1247,1060458.0
2019-06-26 14:40:00,43.38,43.39,42.5,42.75,4892479.0,33.1247,33.1323,32.4527,32.6436,4892479.0
2019-06-26 14:50:00,42.75,43.05,42.56,42.86,3337834.0,32.6436,32.8727,32.4985,32.7276,3337834.0
2019-06-26 15:00:00,42.87,42.94,42.75,42.8,1228228.0,32.7353,32.7887,32.6436,32.6818,1228228.0
2019-06-26 15:10:00,42.8,42.87,42.72,42.73,690735.0,32.6818,32.7353,32.6207,32.6283,690735.0
2019-06-26 15:20:00,42.73,42.89,42.72,42.89,1391271.0,32.6283,32.7505,32.6207,32.7505,1391271.0
2019-06-26 15:30:00,42.89,43.09,42.85,43.03,1894737.0,32.7505,32.9032,32.72,32.8574,1894737.0
2019-06-26 15:40:00,43.04,43.18,43.03,43.16,1716518.0,32.8651,32.972,32.8574,32.9567,1716518.0
2019-06-26 15:50:00,43.16,43.16,42.96,42.99,1688909.0,32.9567,32.9567,32.804,32.8269,1688909.0
2019-06-27 09:30:00,43.02,43.46,43.01,43.24,803846.0,32.8498,33.1858,32.8422,33.0178,803846.0
2019-06-27 09:40:00,43.24,43.29,43.1,43.18,432272.0,33.0178,33.056,32.9109,32.972,432272.0
2019-06-27 09:50:00,43.17,43.37,43.14,43.29,340319.0,32.9643,33.117,32.9414,33.056,340319.0
2019-06-27 10:00:00,43.29,43.44,43.28,43.38,313073.0,33.056,33.1705,33.0483,33.1247,313073.0
2019-06-27 10:10:00,43.38,43.38,43.27,43.29,222228.0,33.1247,33.1247,33.0407,33.056,222228.0
2019-06-27 10:20:00,43.29,43.31,43.23,43.28,387798.0,33.056,33.0712,33.0101,33.0483,387798.0
2019-06-27 10:30:00,43.27,43.33,43.24,43.25,291530.0,33.0407,33.0865,33.0178,33.0254,291530.0
2019-06-27 10:40:00,43.24,43.29,43.24,43.26,361992.0,33.0178,33.056,33.0178,33.0331,361992.0
2019-06-27 10:50:00,43.26,43.32,43.14,43.31,396322.0,33.0331,33.0789,32.9414,33.0712,396322.0
2019-06-27 11:00:00,43.31,43.45,43.31,43.43,393439.0,33.0712,33.1781,33.0712,33.1629,393439.0
2019-06-27 11:10:00,43.43,43.53,43.42,43.52,574684.0,33.1629,33.2392,33.1552,33.2316,574684.0
2019-06-27 11:20:00,43.52,43.54,43.45,43.46,368663.0,33.2316,33.2469,33.1781,33.1858,368663.0
2019-06-27 11:30:00,43.46,43.51,43.42,43.5,462592.0,33.1858,33.224,33.1552,33.2163,462592.0
2019-06-27 11:40:00,43.5,43.5,43.38,43.47,420377.0,33.2163,33.2163,33.1247,33.1934,420377.0
2019-06-27 11:50:00,43.47,43.51,43.44,43.48,443940.0,33.1934,33.224,33.1705,33.201,443940.0
2019-06-27 12:00:00,43.47,43.48,43.39,43.43,278468.0,33.1934,33.201,33.1323,33.1629,278468.0
2019-06-27 12:10:00,43.43,43.48,43.4,43.44,209818.0,33.1629,33.201,33.14,33.1705,209818.0
2019-06-27 12:20:00,43.43,43.44,43.34,43.36,188866.0,33.1629,33.1705,33.0941,33.1094,188866.0
2019-06-27 12:30:00,43.35,43.41,43.35,43.39,254366.0,33.1018,33.1476,33.1018,33.1323,254366.0
2019-06-27 12:40:00,43.4,43.4,43.37,43.4,123224.0,33.14,33.14,33.117,33.14,123224.0
2019-06-27 12:50:00,43.4,43.42,43.37,43.37,156686.0,33.14,33.1552,33.117,33.117,156686.0
2019-06-27 13:00:00,43.37,43.39,43.34,43.38,216461.0,33.117,33.1323,33.0941,33.1247,216461.0
2019-06-27 13:10:00,43.39,43.42,43.37,43.42,153590.0,33.1323,33.1552,33.117,33.1552,153590.0
2019-06-27 13:20:00,43.42,43.44,43.41,43.42,177015.0,33.1552,33.1705,33.1476,33.1552,177015.0
2019-06-27 13:30:00,43.43,43.46,43.41,43.42,163150.0,33.1629,33.1858,33.1476,33.1552,163150.0
2019-06-27 13:40:00,43.43,43.47,43.42,43.45,213753.0,33.1629,33.1934,33.1552,33.1781,213753.0
2019-06-27 13:50:00,43.46,43.46,43.41,43.41,253024.0,33.1858,33.1858,33.1476,33.1476,253024.0
2019-06-27 14:00:00,43.41,43.45,43.4,43.45,191354.0,33.1476,33.1781,33.14,33.1781,191354.0
2019-06-27 14:10:00,43.45,43.48,43.44,43.47,186798.0,33.1781,33.201,33.1705,33.1934,186798.0
2019-06-27 14:20:00,43.47,43.49,43.43,43.44,204717.0,33.1934,33.2087,33.1629,33.1705,204717.0
2019-06-27 14:30:00,43.44,43.45,43.4,43.44,240711.0,33.1705,33.1781,33.14,33.1705,240711.0
2019-06-27 14:40:00,43.44,43.46,43.43,43.44,172480.0,33.1705,33.1858,33.1629,33.1705,172480.0
2019-06-27 14:50:00,43.45,43.46,43.44,43.45,252196.0,33.1781,33.1858,33.1705,33.1781,252196.0
2019-06-27 15:00:00,43.45,43.48,43.42,43.43,292470.0,33.1781,33.201,33.1552,33.1629,292470.0
2019-06-27 15:10:00,43.43,43.48,43.42,43.47,261578.0,33.1629,33.201,33.1552,33.1934,261578.0
2019-06-27 15:20:00,43.47,43.47,43.44,43.46,321230.0,33.1934,33.1934,33.1705,33.1858,321230.0
2019-06-27 15:30:00,43.46,43.51,43.44,43.5,826275.0,33.1858,33.224,33.1705,33.2163,826275.0
2019-06-27 15:40:00,43.51,43.56,43.49,43.5,765917.0,33.224,33.2621,33.2087,33.2163,765917.0
2019-06-27 15:50:00,43.5,43.53,43.42,43.42,2025085.0,33.2163,33.2392,33.1552,33.1552,2025085.0
2019-06-28 09:30:00,43.45,43.52,43.38,43.48,581751.0,33.1781,33.2316,33.1247,33.201,581751.0
2019-06-28 09:40:00,43.46,43.72,43.46,43.55,324336.0,33.1858,33.3843,33.1858,33.2545,324336.0
2019-06-28 09:50:00,43.55,43.63,43.51,43.58,267949.0,33.2545,33.3156,33.224,33.2774,267949.0
2019-06-28 10:00:00,43.58,43.69,43.54,43.61,342593.0,33.2774,33.3614,33.2469,33.3003,342593.0
2019-06-28 10:10:00,43.61,43.68,43.03,43.11,2278773.0,33.3003,33.3538,32.8574,32.9185,2278773.0
2019-06-28 10:20:00,43.11,43.35,43.1,43.16,1045611.0,32.9185,33.1018,32.9109,32.9567,1045611.0
2019-06-28 10:30:00,43.16,43.5,43.14,43.46,664690.0,32.9567,33.2163,32.9414,33.1858,664690.0
2019-06-28 10:40:00,43.46,43.57,43.43,43.46,473783.0,33.1858,33.2698,33.1629,33.1858,473783.0
2019-06-28 10:50:00,43.46,43.5,43.4,43.4,421544.0,33.1858,33.2163,33.14,33.14,421544.0
2019-06-28 11:00:00,43.4,43.43,43.34,43.36,430001.0,33.14,33.1629,33.0941,33.1094,430001.0
2019-06-28 11:10:00,43.36,43.51,43.35,43.49,338604.0,33.1094,33.224,33.1018,33.2087,338604.0
2019-06-28 11:20:00,43.5,43.56,43.49,43.51,357076.0,33.2163,33.2621,33.2087,33.224,357076.0
2019-06-28 11:30:00,43.51,43.61,43.5,43.53,233368.0,33.224,33.3003,33.2163,33.2392,233368.0
2019-06-28 11:40:00,43.52,43.57,43.51,43.52,152588.0,33.2316,33.2698,33.224,33.2316,152588.0
2019-06-28 11:50:00,43.52,43.55,43.49,43.51,159145.0,33.2316,33.2545,33.2087,33.224,159145.0
2019-06-28 12:00:00,43.52,43.59,43.51,43.55,251149.0,33.2316,33.285,33.224,33.2545,251149.0
2019-06-28 12:10:00,43.55,43.56,43.52,43.55,141418.0,33.2545,33.2621,33.2316,33.2545,141418.0
2019-06-28 12:20:00,43.54,43.62,43.52,43.57,354502.0,33.2469,33.3079,33.2316,33.2698,354502.0
2019-06-28 12:30:00,43.58,43.58,43.53,43.54,179276.0,33.2774,33.2774,33.2392,33.2469,179276.0
2019-06-28 12:40:00,43.54,43.56,43.49,43.5,235424.0,33.2469,33.2621,33.2087,33.2163,235424.0
2019-06-28 12:50:00,43.5,43.53,43.46,43.46,195022.0,33.2163,33.2392,33.1858,33.1858,195022.0
2019-06-28 13:00:00,43.46,43.48,43.34,43.35,379157.0,33.1858,33.201,33.0941,33.1018,379157.0
2019-06-28 13:10:00,43.35,43.37,43.26,43.3,603953.0,33.1018,33.117,33.0331,33.0636,603953.0
2019-06-28 13:20:00,43.3,43.31,43.24,43.25,488004.0,33.0636,33.0712,33.0178,33.0254,488004.0
2019-06-28 13:30:00,43.24,43.25,43.14,43.16,415756.0,33.0178,33.0254,32.9414,32.9567,415756.0
2019-06-28 13:40:00,43.17,43.19,43.13,43.16,586171.0,32.9643,32.9796,32.9338,32.9567,586171.0
2019-06-28 13:50:00,43.16,43.18,43.08,43.09,355514.0,32.9567,32.972,32.8956,32.9032,355514.0
2019-06-28 14:00:00,43.09,43.17,43.07,43.14,503048.0,32.9032,32.9643,32.888,32.9414,503048.0
2019-06-28 14:10:00,43.15,43.17,43.1,43.12,259034.0,32.9491,32.9643,32.9109,32.9261,259034.0
2019-06-28 14:20:00,43.12,43.14,43.05,43.1,470674.0,32.9261,32.9414,32.8727,32.9109,470674.0
2019-06-28 14:30:00,43.1,43.12,43.07,43.08,307441.0,32.9109,32.9261,32.888,32.8956,307441.0
2019-06-28 14:40:00,43.08,43.14,43.08,43.08,353335.0,32.8956,32.9414,32.8956,32.8956,353335.0
2019-06-28 14:50:00,43.08,43.09,43.02,43.05,415881.0,32.8956,32.9032,32.8498,32.8727,415881.0
2019-06-28 15:00:00,43.05,43.06,43.02,43.02,360507.0,32.8727,32.8803,32.8498,32.8498,360507.0
2019-06-28 15:10:00,43.02,43.04,43.0,43.01,838316.0,32.8498,32.8651,32.8345,32.8422,838316.0
2019-06-28 15:20:00,43.02,43.03,42.97,43.03,546817.0,32.8498,32.8574,32.8116,32.8574,546817.0
2019-06-28 15:30:00,43.03,43.19,43.0,43.19,1214708.0,32.8574,32.9796,32.8345,32.9796,1214708.0
2019-06-28 15:40:00,43.19,43.32,43.17,43.26,1649345.0,32.9796,33.0789,32.9643,33.0331,1649345.0
2019-06-28 15:50:00,43.27,43.46,43.23,43.33,2650458.0,33.0407,33.1858,33.0101,33.0865,2650458.0
2019-07-01 09:30:00,43.51,43.58,43.33,43.51,989470.0,33.224,33.2774,33.0865,33.224,989470.0
2019-07-01 09:40:00,43.51,43.78,43.47,43.77,694926.0,33.224,33.4301,33.1934,33.4225,694926.0
2019-07-01 09:50:00,43.77,43.78,43.63,43.72,385226.0,33.4225,33.4301,33.3156,33.3843,385226.0
2019-07-01 10:00:00,43.73,43.79,43.67,43.68,442144.0,33.3919,33.4378,33.3461,33.3538,442144.0
2019-07-01 10:10:00,43.67,43.7,43.56,43.68,497538.0,33.3461,33.369,33.2621,33.3538,497538.0
2019-07-01 10:20:00,43.68,43.79,43.67,43.72,448689.0,33.3538,33.4378,33.3461,33.3843,448689.0
2019-07-01 10:30:00,43.72,43.81,43.71,43.73,253620.0,33.3843,33.453,33.3767,33.3919,253620.0
2019-07-01 10:40:00,43.73,43.84,43.71,43.77,426736.0,33.3919,33.4759,33.3767,33.4225,426736.0
2019-07-01 10:50:00,43.78,43.78,43.65,43.77,362172.0,33.4301,33.4301,33.3309,33.4225,362172.0
2019-07-01 11:00:00,43.77,43.82,43.75,43.78,314782.0,33.4225,33.4607,33.4072,33.4301,314782.0
2019-07-01 11:10:00,43.79,43.86,43.76,43.85,372491.0,33.4378,33.4912,33.4148,33.4836,372491.0
2019-07-01 11:20:00,43.85,43.87,43.81,43.82,346903.0,33.4836,33.4988,33.453,33.4607,346903.0
2019-07-01 11:30:00,43.83,43.88,43.8,43.83,353804.0,33.4683,33.5065,33.4454,33.4683,353804.0
2019-07-01 11:40:00,43.82,43.83,43.71,43.73,247492.0,33.4607,33.4683,33.3767,33.3919,247492.0
2019-07-01 11:50:00,43.73,43.76,43.69,43.71,214131.0,33.3919,33.4148,33.3614,33.3767,214131.0
2019-07-01 12:00:00,43.72,43.77,43.69,43.72,238772.0,33.3843,33.4225,33.3614,33.3843,238772.0
2019-07-01 12:10:00,43.72,43.75,43.69,43.72,186672.0,33.3843,33.4072,33.3614,33.3843,186672.0
2019-07-01 12:20:00,43.73,43.73,43.65,43.68,241932.0,33.3919,33.3919,33.3309,33.3538,241932.0
2019-07-01 12:30:00,43.68,43.74,43.67,43.73,185175.0,33.3538,33.3996,33.3461,33.3919,185175.0
2019-07-01 12:40:00,43.73,43.77,43.72,43.75,175283.0,33.3919,33.4225,33.3843,33.4072,175283.0
2019-07-01 12:50:00,43.76,43.77,43.68,43.75,281317.0,33.4148,33.4225,33.3538,33.4072,281317.0
2019-07-01 13:00:00,43.74,43.82,43.74,43.82,228240.0,33.3996,33.4607,33.3996,33.4607,228240.0
2019-07-01 13:10:00,43.82,43.84,43.77,43.81,407049.0,33.4607,33.4759,33.4225,33.453,407049.0
2019-07-01 13:20:00,43.8,43.83,43.79,43.82,238924.0,33.4454,33.4683,33.4378,33.4607,238924.0
2019-07-01 13:30:00,43.82,43.83,43.77,43.81,197105.0,33.4607,33.4683,33.4225,33.453,197105.0
2019-07-01 13:40:00,43.81,43.82,43.79,43.8,245450.0,33.453,33.4607,33.4378,33.4454,245450.0
2019-07-01 13:50:00,43.8,43.81,43.76,43.78,174018.0,33.4454,33.453,33.4148,33.4301,174018.0
2019-07-01 14:00:00,43.79,43.79,43.7,43.73,210327.0,33.4378,33.4378,33.369,33.3919,210327.0
2019-07-01 14:10:00,43.72,43.74,43.69,43.7,296617.0,33.3843,33.3996,33.3614,33.369,296617.0
2019-07-01 14:20:00,43.7,43.73,43.65,43.67,209933.0,33.369,33.3919,33.3309,33.3461,209933.0
2019-07-01 14:30:00,43.66,43.67,43.59,43.61,397297.0,33.3385,33.3461,33.285,33.3003,397297.0
2019-07-01 14:40:00,43.6,43.66,43.55,43.63,345115.0,33.2927,33.3385,33.2545,33.3156,345115.0
2019-07-01 14:50:00,43.62,43.63,43.57,43.58,199471.0,33.3079,33.3156,33.2698,33.2774,199471.0
2019-07-01 15:00:00,43.59,43.67,43.58,43.63,292187.0,33.285,33.3461,33.2774,33.3156,292187.0
2019-07-01 15:10:00,43.63,43.7,43.63,43.69,281272.0,33.3156,33.369,33.3156,33.3614,281272.0
2019-07-01 15:20:00,43.69,43.73,43.67,43.7,264679.0,33.3614,33.3919,33.3461,33.369,264679.0
2019-07-01 15:30:00,43.7,43.76,43.69,43.75,288851.0,33.369,33.4148,33.3614,33.4072,288851.0
2019-07-01 15:40:00,43.75,43.78,43.71,43.77,355176.0,33.4072,33.4301,33.3767,33.4225,355176.0
2019-07-01 15:50:00,43.77,43.82,43.69,43.77,1219572.0,33.4225,33.4607,33.3614,33.4225,1219572.0
2019-07-02 09:30:00,43.68,43.94,43.66,43.94,779737.0,33.3538,33.5523,33.3385,33.5523,779737.0
2019-07-02 09:40:00,43.93,43.98,43.83,43.89,335080.0,33.5447,33.5828,33.4683,33.5141,335080.0
2019-07-02 09:50:00,43.89,44.06,43.88,44.03,594198.0,33.5141,33.6439,33.5065,33.621,594198.0
2019-07-02 10:00:00,44.03,44.17,44.0,44.13,726448.0,33.621,33.7279,33.5981,33.6974,726448.0
2019-07-02 10:10:00,44.14,44.16,44.02,44.06,366737.0,33.705,33.7203,33.6134,33.6439,366737.0
2019-07-02 10:20:00,44.07,44.09,44.03,44.09,214966.0,33.6516,33.6668,33.621,33.6668,214966.0
2019-07-02 10:30:00,44.08,44.13,44.06,44.1,363503.0,33.6592,33.6974,33.6439,33.6745,363503.0
2019-07-02 10:40:00,44.1,44.12,44.05,44.12,225183.0,33.6745,33.6897,33.6363,33.6897,225183.0
2019-07-02 10:50:00,44.11,44.12,44.02,44.05,234862.0,33.6821,33.6897,33.6134,33.6363,234862.0
2019-07-02 11:00:00,44.06,44.1,44.03,44.04,223725.0,33.6439,33.6745,33.621,33.6287,223725.0
2019-07-02 11:10:00,44.04,44.07,44.02,44.06,217247.0,33.6287,33.6516,33.6134,33.6439,217247.0
2019-07-02 11:20:00,44.05,44.06,43.96,43.97,237516.0,33.6363,33.6439,33.5676,33.5752,237516.0
2019-07-02 11:30:00,43.97,44.01,43.96,43.97,238186.0,33.5752,33.6057,33.5676,33.5752,238186.0
2019-07-02 11:40:00,43.97,44.02,43.96,44.0,172375.0,33.5752,33.6134,33.5676,33.5981,172375.0
2019-07-02 11:50:00,44.0,44.01,43.96,43.99,157347.0,33.5981,33.6057,33.5676,33.5905,157347.0
2019-07-02 12:00:00,43.98,44.0,43.95,43.98,210150.0,33.5828,33.5981,33.5599,33.5828,210150.0
2019-07-02 12:10:00,43.99,44.04,43.97,44.02,282143.0,33.5905,33.6287,33.5752,33.6134,282143.0
2019-07-02 12:20:00,44.02,44.03,43.93,43.93,281422.0,33.6134,33.621,33.5447,33.5447,281422.0
2019-07-02 12:30:00,43.93,43.95,43.82,43.85,195212.0,33.5447,33.5599,33.4607,33.4836,195212.0
2019-07-02 12:40:00,43.86,43.86,43.81,43.84,113729.0,33.4912,33.4912,33.453,33.4759,113729.0
2019-07-02 12:50:00,43.84,43.85,43.81,43.81,110371.0,33.4759,33.4836,33.453,33.453,110371.0
2019-07-02 13:00:00,43.81,43.82,43.76,43.79,157895.0,33.453,33.4607,33.4148,33.4378,157895.0
2019-07-02 13:10:00,43.79,43.83,43.79,43.82,110655.0,33.4378,33.4683,33.4378,33.4607,110655.0
2019-07-02 13:20:00,43.82,43.85,43.81,43.83,217763.0,33.4607,33.4836,33.453,33.4683,217763.0
2019-07-02 13:30:00,43.84,43.88,43.83,43.84,140506.0,33.4759,33.5065,33.4683,33.4759,140506.0
2019-07-02 13:40:00,43.84,43.89,43.83,43.89,232510.0,33.4759,33.5141,33.4683,33.5141,232510.0
2019-07-02 13:50:00,43.89,44.0,43.88,44.0,215550.0,33.5141,33.5981,33.5065,33.5981,215550.0
2019-07-02 14:00:00,44.0,44.02,43.96,44.02,259343.0,33.5981,33.6134,33.5676,33.6134,259343.0
2019-07-02 14:10:00,44.02,44.03,43.96,43.97,237015.0,33.6134,33.621,33.5676,33.5752,237015.0
2019-07-02 14:20:00,43.97,44.02,43.96,43.99,151863.0,33.5752,33.6134,33.5676,33.5905,151863.0
2019-07-02 14:30:00,44.0,44.01,43.97,44.0,168086.0,33.5981,33.6057,33.5752,33.5981,168086.0
2019-07-02 14:40:00,44.0,44.07,43.99,44.05,238864.0,33.5981,33.6516,33.5905,33.6363,238864.0
2019-07-02 14:50:00,44.05,44.07,44.03,44.05,293872.0,33.6363,33.6516,33.621,33.6363,293872.0
2019-07-02 15:00:00,44.05,44.13,44.04,44.11,324865.0,33.6363,33.6974,33.6287,33.6821,324865.0
2019-07-02 15:10:00,44.11,44.12,44.03,44.09,347867.0,33.6821,33.6897,33.621,33.6668,347867.0
2019-07-02 15:20:00,44.09,44.11,44.07,44.09,215586.0,33.6668,33.6821,33.6516,33.6668,215586.0
2019-07-02 15:30:00,44.09,44.15,44.08,44.14,405963.0,33.6668,33.7127,33.6592,33.705,405963.0
2019-07-02 15:40:00,44.14,44.14,44.08,44.11,517047.0,33.705,33.705,33.6592,33.6821,517047.0
2019-07-02 15:50:00,44.11,44.22,44.08,44.22,1521627.0,33.6821,33.7661,33.6592,33.7661,1521627.0
2019-07-03 09:30:00,44.37,44.57,44.32,44.34,765732.0,33.8806,34.0334,33.8425,33.8577,765732.0
2019-07-03 09:40:00,44.33,44.36,44.18,44.19,245449.0,33.8501,33.873,33.7356,33.7432,245449.0
2019-07-03 09:50:00,44.2,44.3,44.14,44.15,255322.0,33.7508,33.8272,33.705,33.7127,255322.0
2019-07-03 10:00:00,44.15,44.21,44.08,44.13,264418.0,33.7127,33.7585,33.6592,33.6974,264418.0
2019-07-03 10:10:00,44.12,44.15,43.98,44.04,474095.0,33.6897,33.7127,33.5828,33.6287,474095.0
2019-07-03 10:20:00,44.04,44.08,43.98,44.04,341050.0,33.6287,33.6592,33.5828,33.6287,341050.0
2019-07-03 10:30:00,44.04,44.16,44.01,44.14,351336.0,33.6287,33.7203,33.6057,33.705,351336.0
2019-07-03 10:40:00,44.14,44.22,44.13,44.16,336163.0,33.705,33.7661,33.6974,33.7203,336163.0
2019-07-03 10:50:00,44.17,44.29,44.15,44.26,308165.0,33.7279,33.8196,33.7127,33.7966,308165.0
2019-07-03 11:00:00,44.26,44.3,44.18,44.22,260074.0,33.7966,33.8272,33.7356,33.7661,260074.0
2019-07-03 11:10:00,44.22,44.27,44.19,44.22,211095.0,33.7661,33.8043,33.7432,33.7661,211095.0
2019-07-03 11:20:00,44.22,44.24,44.17,44.22,269434.0,33.7661,33.7814,33.7279,33.7661,269434.0
2019-07-03 11:30:00,44.23,44.33,44.22,44.28,255448.0,33.7737,33.8501,33.7661,33.8119,255448.0
2019-07-03 11:40:00,44.28,44.34,44.24,44.32,240749.0,33.8119,33.8577,33.7814,33.8425,240749.0
2019-07-03 11:50:00,44.32,44.33,44.27,44.32,198477.0,33.8425,33.8501,33.8043,33.8425,198477.0
2019-07-03 12:00:00,44.32,44.37,44.3,44.3,326537.0,33.8425,33.8806,33.8272,33.8272,326537.0
2019-07-03 12:10:00,44.3,44.37,44.3,44.35,320755.0,33.8272,33.8806,33.8272,33.8654,320755.0
2019-07-03 12:20:00,44.35,44.36,44.28,44.3,310594.0,33.8654,33.873,33.8119,33.8272,310594.0
2019-07-03 12:30:00,44.31,44.33,44.26,44.29,321132.0,33.8348,33.8501,33.7966,33.8196,321132.0
2019-07-03 12:40:00,44.3,44.34,44.23,44.32,627454.0,33.8272,33.8577,33.7737,33.8425,627454.0
2019-07-03 12:50:00,44.32,44.41,44.31,44.4,927300.0,33.8425,33.9112,33.8348,33.9035,927300.0
2019-07-05 09:30:00,44.31,44.35,44.13,44.25,623739.0,33.8348,33.8654,33.6974,33.789,623739.0
2019-07-05 09:40:00,44.24,44.27,44.14,44.21,239904.0,33.7814,33.8043,33.705,33.7585,239904.0
2019-07-05 09:50:00,44.21,44.27,44.13,44.18,195289.0,33.7585,33.8043,33.6974,33.7356,195289.0
2019-07-05 10:00:00,44.18,44.31,44.17,44.3,241572.0,33.7356,33.8348,33.7279,33.8272,241572.0
2019-07-05 10:10:00,44.3,44.34,44.24,44.28,231538.0,33.8272,33.8577,33.7814,33.8119,231538.0
2019-07-05 10:20:00,44.28,44.31,44.25,44.27,193178.0,33.8119,33.8348,33.789,33.8043,193178.0
2019-07-05 10:30:00,44.27,44.31,44.24,44.29,158266.0,33.8043,33.8348,33.7814,33.8196,158266.0
2019-07-05 10:40:00,44.29,44.3,44.03,44.05,463141.0,33.8196,33.8272,33.621,33.6363,463141.0
2019-07-05 10:50:00,44.04,44.17,44.01,44.16,309262.0,33.6287,33.7279,33.6057,33.7203,309262.0
2019-07-05 11:00:00,44.16,44.18,44.07,44.1,171225.0,33.7203,33.7356,33.6516,33.6745,171225.0
2019-07-05 11:10:00,44.11,44.14,44.09,44.13,176392.0,33.6821,33.705,33.6668,33.6974,176392.0
2019-07-05 11:20:00,44.13,44.14,44.02,44.05,247458.0,33.6974,33.705,33.6134,33.6363,247458.0
2019-07-05 11:30:00,44.05,44.05,43.89,43.9,492893.0,33.6363,33.6363,33.5141,33.5218,492893.0
2019-07-05 11:40:00,43.91,43.92,43.78,43.8,642583.0,33.5294,33.537,33.4301,33.4454,642583.0
2019-07-05 11:50:00,43.8,43.92,43.79,43.9,333275.0,33.4454,33.537,33.4378,33.5218,333275.0
2019-07-05 12:00:00,43.9,43.97,43.87,43.95,358936.0,33.5218,33.5752,33.4988,33.5599,358936.0
2019-07-05 12:10:00,43.95,43.98,43.91,43.94,281765.0,33.5599,33.5828,33.5294,33.5523,281765.0
2019-07-05 12:20:00,43.94,43.98,43.91,43.94,131741.0,33.5523,33.5828,33.5294,33.5523,131741.0
2019-07-05 12:30:00,43.95,44.03,43.92,44.01,331027.0,33.5599,33.621,33.537,33.6057,331027.0
2019-07-05 12:40:00,44.02,44.07,44.01,44.05,224953.0,33.6134,33.6516,33.6057,33.6363,224953.0
2019-07-05 12:50:00,44.05,44.1,44.05,44.08,175261.0,33.6363,33.6745,33.6363,33.6592,175261.0
2019-07-05 13:00:00,44.08,44.1,44.04,44.09,232116.0,33.6592,33.6745,33.6287,33.6668,232116.0
2019-07-05 13:10:00,44.09,44.12,44.07,44.11,170127.0,33.6668,33.6897,33.6516,33.6821,170127.0
2019-07-05 13:20:00,44.1,44.13,44.09,44.1,148463.0,33.6745,33.6974,33.6668,33.6745,148463.0
2019-07-05 13:30:00,44.11,44.16,44.1,44.15,183997.0,33.6821,33.7203,33.6745,33.7127,183997.0
2019-07-05 13:40:00,44.15,44.17,44.13,44.14,221296.0,33.7127,33.7279,33.6974,33.705,221296.0
2019-07-05 13:50:00,44.13,44.14,44.07,44.11,373098.0,33.6974,33.705,33.6516,33.6821,373098.0
2019-07-05 14:00:00,44.11,44.12,44.06,44.07,328994.0,33.6821,33.6897,33.6439,33.6516,328994.0
2019-07-05 14:10:00,44.07,44.07,44.0,44.01,271956.0,33.6516,33.6516,33.5981,33.6057,271956.0
2019-07-05 14:20:00,44.01,44.07,44.0,44.07,190439.0,33.6057,33.6516,33.5981,33.6516,190439.0
2019-07-05 14:30:00,44.06,44.16,44.06,44.14,253491.0,33.6439,33.7203,33.6439,33.705,253491.0
2019-07-05 14:40:00,44.14,44.18,44.12,44.17,222217.0,33.705,33.7356,33.6897,33.7279,222217.0
2019-07-05 14:50:00,44.18,44.21,44.15,44.19,214850.0,33.7356,33.7585,33.7127,33.7432,214850.0
2019-07-05 15:00:00,44.19,44.19,44.15,44.17,219861.0,33.7432,33.7432,33.7127,33.7279,219861.0
2019-07-05 15:10:00,44.17,44.18,43.98,44.0,569693.0,33.7279,33.7356,33.5828,33.5981,569693.0
2019-07-05 15:20:00,44.0,44.04,43.96,44.01,501626.0,33.5981,33.6287,33.5676,33.6057,501626.0
2019-07-05 15:30:00,44.01,44.02,43.94,43.97,527254.0,33.6057,33.6134,33.5523,33.5752,527254.0
2019-07-05 15:40:00,43.97,44.02,43.93,43.96,571949.0,33.5752,33.6134,33.5447,33.5676,571949.0
2019-07-05 15:50:00,43.97,43.97,43.87,43.93,2081784.0,33.5752,33.5752,33.4988,33.5447,2081784.0
2019-07-08 09:30:00,43.76,43.87,43.68,43.72,634385.0,33.4148,33.4988,33.3538,33.3843,634385.0
2019-07-08 09:40:00,43.72,43.72,43.57,43.62,453352.0,33.3843,33.3843,33.2698,33.3079,453352.0
2019-07-08 09:50:00,43.62,43.74,43.4,43.51,987342.0,33.3079,33.3996,33.14,33.224,987342.0
2019-07-08 10:00:00,43.52,43.53,43.27,43.31,704883.0,33.2316,33.2392,33.0407,33.0712,704883.0
2019-07-08 10:10:00,43.31,43.39,43.21,43.23,964150.0,33.0712,33.1323,32.9949,33.0101,964150.0
2019-07-08 10:20:00,43.23,43.27,43.13,43.19,561475.0,33.0101,33.0407,32.9338,32.9796,561475.0
2019-07-08 10:30:00,43.19,43.23,43.08,43.18,513630.0,32.9796,33.0101,32.8956,32.972,513630.0
2019-07-08 10:40:00,43.18,43.25,43.13,43.2,688165.0,32.972,33.0254,32.9338,32.9872,688165.0
2019-07-08 10:50:00,43.2,43.22,43.13,43.2,395777.0,32.9872,33.0025,32.9338,32.9872,395777.0
2019-07-08 11:00:00,43.19,43.22,43.15,43.21,455222.0,32.9796,33.0025,32.9491,32.9949,455222.0
2019-07-08 11:10:00,43.21,43.22,43.17,43.21,274892.0,32.9949,33.0025,32.9643,32.9949,274892.0
2019-07-08 11:20:00,43.21,43.23,43.17,43.22,427098.0,32.9949,33.0101,32.9643,33.0025,427098.0
2019-07-08 11:30:00,43.23,43.23,43.1,43.11,309897.0,33.0101,33.0101,32.9109,32.9185,309897.0
2019-07-08 11:40:00,43.11,43.16,43.09,43.13,284057.0,32.9185,32.9567,32.9032,32.9338,284057.0
2019-07-08 11:50:00,43.14,43.21,43.13,43.18,431381.0,32.9414,32.9949,32.9338,32.972,431381.0
2019-07-08 12:00:00,43.18,43.19,43.1,43.11,370434.0,32.972,32.9796,32.9109,32.9185,370434.0
2019-07-08 12:10:00,43.11,43.17,43.1,43.15,251345.0,32.9185,32.9643,32.9109,32.9491,251345.0
2019-07-08 12:20:00,43.15,43.19,43.11,43.12,224418.0,32.9491,32.9796,32.9185,32.9261,224418.0
2019-07-08 12:30:00,43.13,43.17,43.12,43.12,215761.0,32.9338,32.9643,32.9261,32.9261,215761.0
2019-07-08 12:40:00,43.12,43.21,43.12,43.2,546883.0,32.9261,32.9949,32.9261,32.9872,546883.0
2019-07-08 12:50:00,43.2,43.22,43.15,43.21,230308.0,32.9872,33.0025,32.9491,32.9949,230308.0
2019-07-08 13:00:00,43.21,43.21,43.18,43.19,276835.0,32.9949,32.9949,32.972,32.9796,276835.0
2019-07-08 13:10:00,43.2,43.22,43.18,43.21,186050.0,32.9872,33.0025,32.972,32.9949,186050.0
2019-07-08 13:20:00,43.22,43.24,43.18,43.18,244068.0,33.0025,33.0178,32.972,32.972,244068.0
2019-07-08 13:30:00,43.19,43.21,43.16,43.21,220057.0,32.9796,32.9949,32.9567,32.9949,220057.0
2019-07-08 13:40:00,43.2,43.2,43.13,43.16,307477.0,32.9872,32.9872,32.9338,32.9567,307477.0
2019-07-08 13:50:00,43.16,43.17,43.13,43.14,152508.0,32.9567,32.9643,32.9338,32.9414,152508.0
2019-07-08 14:00:00,43.14,43.14,43.07,43.07,260923.0,32.9414,32.9414,32.888,32.888,260923.0
2019-07-08 14:10:00,43.08,43.08,43.04,43.04,228618.0,32.8956,32.8956,32.8651,32.8651,228618.0
2019-07-08 14:20:00,43.05,43.05,43.0,43.01,374736.0,32.8727,32.8727,32.8345,32.8422,374736.0
2019-07-08 14:30:00,43.01,43.01,42.98,42.98,568819.0,32.8422,32.8422,32.8192,32.8192,568819.0
2019-07-08 14:40:00,42.98,43.13,42.98,43.11,583887.0,32.8192,32.9338,32.8192,32.9185,583887.0
2019-07-08 14:50:00,43.11,43.11,43.03,43.09,755253.0,32.9185,32.9185,32.8574,32.9032,755253.0
2019-07-08 15:00:00,43.1,43.17,43.09,43.17,588717.0,32.9109,32.9643,32.9032,32.9643,588717.0
2019-07-08 15:10:00,43.17,43.26,43.15,43.23,507952.0,32.9643,33.0331,32.9491,33.0101,507952.0
2019-07-08 15:20:00,43.22,43.31,43.2,43.29,557462.0,33.0025,33.0712,32.9872,33.056,557462.0
2019-07-08 15:30:00,43.29,43.37,43.28,43.34,514399.0,33.056,33.117,33.0483,33.0941,514399.0
2019-07-08 15:40:00,43.34,43.37,43.3,43.33,658482.0,33.0941,33.117,33.0636,33.0865,658482.0
2019-07-08 15:50:00,43.33,43.37,43.27,43.3,1373823.0,33.0865,33.117,33.0407,33.0636,1373823.0
2019-07-09 09:30:00,43.42,43.66,43.31,43.62,672227.0,33.1552,33.3385,33.0712,33.3079,672227.0
2019-07-09 09:40:00,43.62,43.71,43.47,43.5,414592.0,33.3079,33.3767,33.1934,33.2163,414592.0
2019-07-09 09:50:00,43.5,43.65,43.46,43.65,362207.0,33.2163,33.3309,33.1858,33.3309,362207.0
2019-07-09 10:00:00,43.65,43.7,43.62,43.69,370933.0,33.3309,33.369,33.3079,33.3614,370933.0
2019-07-09 10:10:00,43.69,43.8,43.68,43.77,607119.0,33.3614,33.4454,33.3538,33.4225,607119.0
2019-07-09 10:20:00,43.76,43.77,43.6,43.64,321294.0,33.4148,33.4225,33.2927,33.3232,321294.0
2019-07-09 10:30:00,43.64,43.68,43.59,43.64,270256.0,33.3232,33.3538,33.285,33.3232,270256.0
2019-07-09 10:40:00,43.64,43.69,43.56,43.66,247259.0,33.3232,33.3614,33.2621,33.3385,247259.0
2019-07-09 10:50:00,43.66,43.7,43.52,43.54,235201.0,33.3385,33.369,33.2316,33.2469,235201.0
2019-07-09 11:00:00,43.53,43.66,43.52,43.62,231226.0,33.2392,33.3385,33.2316,33.3079,231226.0
2019-07-09 11:10:00,43.62,43.67,43.6,43.66,214803.0,33.3079,33.3461,33.2927,33.3385,214803.0
2019-07-09 11:20:00,43.66,43.69,43.6,43.6,222290.0,33.3385,33.3614,33.2927,33.2927,222290.0
2019-07-09 11:30:00,43.6,43.65,43.57,43.57,201385.0,33.2927,33.3309,33.2698,33.2698,201385.0
2019-07-09 11:40:00,43.57,43.58,43.5,43.51,209402.0,33.2698,33.2774,33.2163,33.224,209402.0
2019-07-09 11:50:00,43.52,43.59,43.5,43.57,138270.0,33.2316,33.285,33.2163,33.2698,138270.0
2019-07-09 12:00:00,43.56,43.58,43.5,43.51,145219.0,33.2621,33.2774,33.2163,33.224,145219.0
2019-07-09 12:10:00,43.51,43.55,43.5,43.55,167262.0,33.224,33.2545,33.2163,33.2545,167262.0
2019-07-09 12:20:00,43.55,43.57,43.51,43.54,170213.0,33.2545,33.2698,33.224,33.2469,170213.0
2019-07-09 12:30:00,43.53,43.55,43.46,43.5,197344.0,33.2392,33.2545,33.1858,33.2163,197344.0
2019-07-09 12:40:00,43.49,43.6,43.47,43.6,183102.0,33.2087,33.2927,33.1934,33.2927,183102.0
2019-07-09 12:50:00,43.59,43.6,43.5,43.52,183138.0,33.285,33.2927,33.2163,33.2316,183138.0
2019-07-09 13:00:00,43.52,43.54,43.5,43.52,105226.0,33.2316,33.2469,33.2163,33.2316,105226.0
2019-07-09 13:10:00,43.51,43.56,43.5,43.56,168830.0,33.224,33.2621,33.2163,33.2621,168830.0
2019-07-09 13:20:00,43.55,43.6,43.54,43.59,171298.0,33.2545,33.2927,33.2469,33.285,171298.0
2019-07-09 13:30:00,43.59,43.62,43.57,43.62,147101.0,33.285,33.3079,33.2698,33.3079,147101.0
2019-07-09 13:40:00,43.62,43.64,43.59,43.6,141202.0,33.3079,33.3232,33.285,33.2927,141202.0
2019-07-09 13:50:00,43.6,43.61,43.55,43.55,157976.0,33.2927,33.3003,33.2545,33.2545,157976.0
2019-07-09 14:00:00,43.55,43.55,43.51,43.54,211966.0,33.2545,33.2545,33.224,33.2469,211966.0
2019-07-09 14:10:00,43.53,43.57,43.53,43.57,139587.0,33.2392,33.2698,33.2392,33.2698,139587.0
2019-07-09 14:20:00,43.56,43.59,43.53,43.55,166951.0,33.2621,33.285,33.2392,33.2545,166951.0
2019-07-09 14:30:00,43.55,43.56,43.5,43.51,139256.0,33.2545,33.2621,33.2163,33.224,139256.0
2019-07-09 14:40:00,43.51,43.52,43.48,43.49,149661.0,33.224,33.2316,33.201,33.2087,149661.0
2019-07-09 14:50:00,43.49,43.5,43.43,43.45,191819.0,33.2087,33.2163,33.1629,33.1781,191819.0
2019-07-09 15:00:00,43.44,43.47,43.41,43.41,148152.0,33.1705,33.1934,33.1476,33.1476,148152.0
2019-07-09 15:10:00,43.41,43.41,43.32,43.32,339780.0,33.1476,33.1476,33.0789,33.0789,339780.0
2019-07-09 15:20:00,43.32,43.35,43.3,43.34,268701.0,33.0789,33.1018,33.0636,33.0941,268701.0
2019-07-09 15:30:00,43.33,43.35,43.3,43.3,348381.0,33.0865,33.1018,33.0636,33.0636,348381.0
2019-07-09 15:40:00,43.31,43.38,43.3,43.38,538211.0,33.0712,33.1247,33.0636,33.1247,538211.0
2019-07-09 15:50:00,43.38,43.45,43.35,43.37,1130821.0,33.1247,33.1781,33.1018,33.117,1130821.0
2019-07-10 09:30:00,43.65,43.71,43.54,43.59,696022.0,33.3309,33.3767,33.2469,33.285,696022.0
2019-07-10 09:40:00,43.59,43.69,43.43,43.65,362270.0,33.285,33.3614,33.1629,33.3309,362270.0
2019-07-10 09:50:00,43.66,43.81,43.62,43.77,208477.0,33.3385,33.453,33.3079,33.4225,208477.0
2019-07-10 10:00:00,43.78,43.81,43.73,43.79,229889.0,33.4301,33.453,33.3919,33.4378,229889.0
2019-07-10 10:10:00,43.79,43.83,43.73,43.73,230408.0,33.4378,33.4683,33.3919,33.3919,230408.0
2019-07-10 10:20:00,43.73,43.83,43.73,43.79,227709.0,33.3919,33.4683,33.3919,33.4378,227709.0
2019-07-10 10:30:00,43.79,43.82,43.67,43.71,307902.0,33.4378,33.4607,33.3461,33.3767,307902.0
2019-07-10 10:40:00,43.71,43.78,43.65,43.72,259476.0,33.3767,33.4301,33.3309,33.3843,259476.0
2019-07-10 10:50:00,43.72,43.77,43.69,43.71,359296.0,33.3843,33.4225,33.3614,33.3767,359296.0
2019-07-10 11:00:00,43.72,43.84,43.71,43.82,322452.0,33.3843,33.4759,33.3767,33.4607,322452.0
2019-07-10 11:10:00,43.82,43.91,43.82,43.89,347150.0,33.4607,33.5294,33.4607,33.5141,347150.0
2019-07-10 11:20:00,43.89,43.97,43.88,43.9,286254.0,33.5141,33.5752,33.5065,33.5218,286254.0
2019-07-10 11:30:00,43.91,43.97,43.9,43.92,191594.0,33.5294,33.5752,33.5218,33.537,191594.0
2019-07-10 11:40:00,43.92,43.96,43.88,43.94,282766.0,33.537,33.5676,33.5065,33.5523,282766.0
2019-07-10 11:50:00,43.95,44.04,43.94,44.01,337558.0,33.5599,33.6287,33.5523,33.6057,337558.0
2019-07-10 12:00:00,44.01,44.03,43.99,44.01,234187.0,33.6057,33.621,33.5905,33.6057,234187.0
2019-07-10 12:10:00,44.0,44.02,44.0,44.02,183185.0,33.5981,33.6134,33.5981,33.6134,183185.0
2019-07-10 12:20:00,44.01,44.02,43.95,43.99,194051.0,33.6057,33.6134,33.5599,33.5905,194051.0
2019-07-10 12:30:00,43.99,44.02,43.97,44.01,300607.0,33.5905,33.6134,33.5752,33.6057,300607.0
2019-07-10 12:40:00,44.01,44.02,43.95,43.97,142771.0,33.6057,33.6134,33.5599,33.5752,142771.0
2019-07-10 12:50:00,43.97,44.03,43.96,44.02,228838.0,33.5752,33.621,33.5676,33.6134,228838.0
2019-07-10 13:00:00,44.03,44.04,43.99,44.0,198974.0,33.621,33.6287,33.5905,33.5981,198974.0
2019-07-10 13:10:00,44.01,44.03,43.99,44.01,151362.0,33.6057,33.621,33.5905,33.6057,151362.0
2019-07-10 13:20:00,44.01,44.03,43.99,44.02,154974.0,33.6057,33.621,33.5905,33.6134,154974.0
2019-07-10 13:30:00,44.03,44.04,44.01,44.04,250104.0,33.621,33.6287,33.6057,33.6287,250104.0
2019-07-10 13:40:00,44.04,44.07,44.03,44.04,160720.0,33.6287,33.6516,33.621,33.6287,160720.0
2019-07-10 13:50:00,44.04,44.06,44.02,44.03,148852.0,33.6287,33.6439,33.6134,33.621,148852.0
2019-07-10 14:00:00,44.02,44.11,44.0,44.02,285984.0,33.6134,33.6821,33.5981,33.6134,285984.0
2019-07-10 14:10:00,44.03,44.05,43.99,44.0,205625.0,33.621,33.6363,33.5905,33.5981,205625.0
2019-07-10 14:20:00,44.0,44.03,43.99,44.0,303703.0,33.5981,33.621,33.5905,33.5981,303703.0
2019-07-10 14:30:00,44.0,44.04,43.98,44.02,157398.0,33.5981,33.6287,33.5828,33.6134,157398.0
2019-07-10 14:40:00,44.02,44.03,43.97,43.99,218980.0,33.6134,33.621,33.5752,33.5905,218980.0
2019-07-10 14:50:00,44.0,44.02,43.94,44.02,192331.0,33.5981,33.6134,33.5523,33.6134,192331.0
2019-07-10 15:00:00,44.02,44.03,43.97,44.01,211769.0,33.6134,33.621,33.5752,33.6057,211769.0
2019-07-10 15:10:00,44.01,44.02,43.94,43.96,289441.0,33.6057,33.6134,33.5523,33.5676,289441.0
2019-07-10 15:20:00,43.96,43.98,43.94,43.97,340108.0,33.5676,33.5828,33.5523,33.5752,340108.0
2019-07-10 15:30:00,43.96,44.03,43.95,44.03,362624.0,33.5676,33.621,33.5599,33.621,362624.0
2019-07-10 15:40:00,44.03,44.03,43.99,43.99,667038.0,33.621,33.621,33.5905,33.5905,667038.0
2019-07-10 15:50:00,44.0,44.08,43.97,44.05,1336551.0,33.5981,33.6592,33.5752,33.6363,1336551.0
2019-07-11 09:30:00,43.32,43.56,42.85,43.11,1438862.0,33.0789,33.2621,32.72,32.9185,1438862.0
2019-07-11 09:40:00,43.12,43.32,43.08,43.16,632320.0,32.9261,33.0789,32.8956,32.9567,632320.0
2019-07-11 09:50:00,43.16,43.25,43.13,43.13,398805.0,32.9567,33.0254,32.9338,32.9338,398805.0
2019-07-11 10:00:00,43.13,43.18,42.98,43.02,494955.0,32.9338,32.972,32.8192,32.8498,494955.0
2019-07-11 10:10:00,43.02,43.03,42.55,42.55,1216464.0,32.8498,32.8574,32.4909,32.4909,1216464.0
2019-07-11 10:20:00,42.55,42.75,42.55,42.66,772923.0,32.4909,32.6436,32.4909,32.5749,772923.0
2019-07-11 10:30:00,42.68,42.71,42.56,42.58,567250.0,32.5902,32.6131,32.4985,32.5138,567250.0
2019-07-11 10:40:00,42.58,42.58,42.38,42.43,807281.0,32.5138,32.5138,32.3611,32.3993,807281.0
2019-07-11 10:50:00,42.43,42.64,42.42,42.52,803610.0,32.3993,32.5596,32.3916,32.468,803610.0
2019-07-11 11:00:00,42.52,42.67,42.51,42.64,955460.0,32.468,32.5825,32.4604,32.5596,955460.0
2019-07-11 11:10:00,42.64,42.83,42.59,42.77,1607010.0,32.5596,32.7047,32.5214,32.6589,1607010.0
2019-07-11 11:20:00,42.78,42.78,42.65,42.73,747970.0,32.6665,32.6665,32.5673,32.6283,747970.0
2019-07-11 11:30:00,42.73,42.74,42.6,42.63,1089744.0,32.6283,32.636,32.5291,32.552,1089744.0
2019-07-11 11:40:00,42.63,42.7,42.56,42.68,488874.0,32.552,32.6054,32.4985,32.5902,488874.0
2019-07-11 11:50:00,42.68,42.7,42.61,42.66,501929.0,32.5902,32.6054,32.5367,32.5749,501929.0
2019-07-11 12:00:00,42.65,42.74,42.64,42.72,1033871.0,32.5673,32.636,32.5596,32.6207,1033871.0
2019-07-11 12:10:00,42.72,42.75,42.63,42.66,612256.0,32.6207,32.6436,32.552,32.5749,612256.0
2019-07-11 12:20:00,42.66,42.68,42.61,42.65,342648.0,32.5749,32.5902,32.5367,32.5673,342648.0
2019-07-11 12:30:00,42.65,42.7,42.62,42.66,362351.0,32.5673,32.6054,32.5444,32.5749,362351.0
2019-07-11 12:40:00,42.66,42.72,42.65,42.71,333150.0,32.5749,32.6207,32.5673,32.6131,333150.0
2019-07-11 12:50:00,42.7,42.72,42.68,42.7,437321.0,32.6054,32.6207,32.5902,32.6054,437321.0
2019-07-11 13:00:00,42.71,42.71,42.55,42.56,597137.0,32.6131,32.6131,32.4909,32.4985,597137.0
2019-07-11 13:10:00,42.55,42.61,42.53,42.6,743956.0,32.4909,32.5367,32.4756,32.5291,743956.0
2019-07-11 13:20:00,42.6,42.66,42.58,42.6,405828.0,32.5291,32.5749,32.5138,32.5291,405828.0
2019-07-11 13:30:00,42.6,42.61,42.57,42.6,477616.0,32.5291,32.5367,32.5062,32.5291,477616.0
2019-07-11 13:40:00,42.61,42.68,42.54,42.57,1686094.0,32.5367,32.5902,32.4833,32.5062,1686094.0
2019-07-11 13:50:00,42.57,42.84,42.56,42.83,1077040.0,32.5062,32.7123,32.4985,32.7047,1077040.0
2019-07-11 14:00:00,42.83,42.85,42.75,42.8,694390.0,32.7047,32.72,32.6436,32.6818,694390.0
2019-07-11 14:10:00,42.8,42.83,42.76,42.8,413755.0,32.6818,32.7047,32.6513,32.6818,413755.0
2019-07-11 14:20:00,42.8,42.81,42.75,42.79,537233.0,32.6818,32.6894,32.6436,32.6742,537233.0
2019-07-11 14:30:00,42.79,42.91,42.78,42.9,525615.0,32.6742,32.7658,32.6665,32.7582,525615.0
2019-07-11 14:40:00,42.9,43.01,42.89,42.95,478057.0,32.7582,32.8422,32.7505,32.7963,478057.0
2019-07-11 14:50:00,42.94,42.96,42.86,42.91,372222.0,32.7887,32.804,32.7276,32.7658,372222.0
2019-07-11 15:00:00,42.92,43.0,42.9,42.97,464187.0,32.7734,32.8345,32.7582,32.8116,464187.0
2019-07-11 15:10:00,42.98,42.98,42.86,42.87,398711.0,32.8192,32.8192,32.7276,32.7353,398711.0
2019-07-11 15:20:00,42.86,42.91,42.84,42.9,348076.0,32.7276,32.7658,32.7123,32.7582,348076.0
2019-07-11 15:30:00,42.9,42.94,42.87,42.91,655686.0,32.7582,32.7887,32.7353,32.7658,655686.0
2019-07-11 15:40:00,42.91,42.95,42.89,42.95,951066.0,32.7658,32.7963,32.7505,32.7963,951066.0
2019-07-11 15:50:00,42.95,42.99,42.93,42.98,1754684.0,32.7963,32.8269,32.7811,32.8192,1754684.0
2019-07-12 09:30:00,42.91,42.99,42.19,42.23,1595845.0,32.7658,32.8269,32.216,32.2466,1595845.0
2019-07-12 09:40:00,42.25,42.28,42.11,42.2,1516596.0,32.2618,32.2847,32.1549,32.2236,1516596.0
2019-07-12 09:50:00,42.19,42.29,42.08,42.25,1373774.0,32.216,32.2924,32.132,32.2618,1373774.0
2019-07-12 10:00:00,42.25,42.28,42.15,42.16,696860.0,32.2618,32.2847,32.1855,32.1931,696860.0
2019-07-12 10:10:00,42.16,42.3,42.15,42.27,652350.0,32.1931,32.3,32.1855,32.2771,652350.0
2019-07-12 10:20:00,42.26,42.3,42.21,42.29,566892.0,32.2695,32.3,32.2313,32.2924,566892.0
2019-07-12 10:30:00,42.29,42.33,42.17,42.23,751357.0,32.2924,32.3229,32.2007,32.2466,751357.0
2019-07-12 10:40:00,42.23,42.26,42.21,42.25,493217.0,32.2466,32.2695,32.2313,32.2618,493217.0
2019-07-12 10:50:00,42.25,42.29,42.2,42.22,546336.0,32.2618,32.2924,32.2236,32.2389,546336.0
2019-07-12 11:00:00,42.22,42.37,42.2,42.31,505446.0,32.2389,32.3535,32.2236,32.3076,505446.0
2019-07-12 11:10:00,42.32,42.35,42.27,42.34,694450.0,32.3153,32.3382,32.2771,32.3305,694450.0
2019-07-12 11:20:00,42.34,42.34,42.25,42.29,594016.0,32.3305,32.3305,32.2618,32.2924,594016.0
2019-07-12 11:30:00,42.29,42.31,42.27,42.28,298189.0,32.2924,32.3076,32.2771,32.2847,298189.0
2019-07-12 11:40:00,42.28,42.29,42.14,42.25,1187320.0,32.2847,32.2924,32.1778,32.2618,1187320.0
2019-07-12 11:50:00,42.25,42.26,42.13,42.23,521758.0,32.2618,32.2695,32.1702,32.2466,521758.0
2019-07-12 12:00:00,42.23,42.3,42.16,42.2,680561.0,32.2466,32.3,32.1931,32.2236,680561.0
2019-07-12 12:10:00,42.19,42.23,42.05,42.05,759220.0,32.216,32.2466,32.1091,32.1091,759220.0
2019-07-12 12:20:00,42.05,42.06,42.01,42.03,745372.0,32.1091,32.1167,32.0786,32.0938,745372.0
2019-07-12 12:30:00,42.03,42.13,42.01,42.12,496387.0,32.0938,32.1702,32.0786,32.1626,496387.0
2019-07-12 12:40:00,42.12,42.23,42.08,42.2,809435.0,32.1626,32.2466,32.132,32.2236,809435.0
2019-07-12 12:50:00,42.2,42.21,42.15,42.21,524696.0,32.2236,32.2313,32.1855,32.2313,524696.0
2019-07-12 13:00:00,42.21,42.29,42.19,42.27,671059.0,32.2313,32.2924,32.216,32.2771,671059.0
2019-07-12 13:10:00,42.27,42.4,42.26,42.37,651815.0,32.2771,32.3764,32.2695,32.3535,651815.0
2019-07-12 13:20:00,42.37,42.4,42.33,42.37,435644.0,32.3535,32.3764,32.3229,32.3535,435644.0
2019-07-12 13:30:00,42.37,42.42,42.36,42.38,308064.0,32.3535,32.3916,32.3458,32.3611,308064.0
2019-07-12 13:40:00,42.37,42.38,42.28,42.34,586379.0,32.3535,32.3611,32.2847,32.3305,586379.0
2019-07-12 13:50:00,42.34,42.37,42.32,42.34,283931.0,32.3305,32.3535,32.3153,32.3305,283931.0
2019-07-12 14:00:00,42.34,42.41,42.34,42.36,906648.0,32.3305,32.384,32.3305,32.3458,906648.0
2019-07-12 14:10:00,42.36,42.49,42.35,42.44,317263.0,32.3458,32.4451,32.3382,32.4069,317263.0
2019-07-12 14:20:00,42.44,42.45,42.36,42.37,273111.0,32.4069,32.4145,32.3458,32.3535,273111.0
2019-07-12 14:30:00,42.37,42.44,42.36,42.43,232397.0,32.3535,32.4069,32.3458,32.3993,232397.0
2019-07-12 14:40:00,42.43,42.45,42.29,42.3,461419.0,32.3993,32.4145,32.2924,32.3,461419.0
2019-07-12 14:50:00,42.3,42.37,42.3,42.33,502610.0,32.3,32.3535,32.3,32.3229,502610.0
2019-07-12 15:00:00,42.33,42.36,42.31,42.34,403898.0,32.3229,32.3458,32.3076,32.3305,403898.0
2019-07-12 15:10:00,42.34,42.34,42.23,42.26,433123.0,32.3305,32.3305,32.2466,32.2695,433123.0
2019-07-12 15:20:00,42.25,42.28,42.21,42.26,951353.0,32.2618,32.2847,32.2313,32.2695,951353.0
2019-07-12 15:30:00,42.25,42.35,42.23,42.33,969650.0,32.2618,32.3382,32.2466,32.3229,969650.0
2019-07-12 15:40:00,42.34,42.4,42.32,42.36,773167.0,32.3305,32.3764,32.3153,32.3458,773167.0
2019-07-12 15:50:00,42.37,42.47,42.33,42.4,2636322.0,32.3535,32.4298,32.3229,32.3764,2636322.0
2019-07-15 09:30:00,42.27,42.5,42.24,42.47,1076120.0,32.2771,32.4527,32.2542,32.4298,1076120.0
2019-07-15 09:40:00,42.46,42.51,42.33,42.45,675687.0,32.4222,32.4604,32.3229,32.4145,675687.0
2019-07-15 09:50:00,42.45,42.55,42.4,42.41,885253.0,32.4145,32.4909,32.3764,32.384,885253.0
2019-07-15 10:00:00,42.42,42.51,42.35,42.44,458998.0,32.3916,32.4604,32.3382,32.4069,458998.0
2019-07-15 10:10:00,42.43,42.43,42.29,42.3,470052.0,32.3993,32.3993,32.2924,32.3,470052.0
2019-07-15 10:20:00,42.29,42.38,42.25,42.37,356692.0,32.2924,32.3611,32.2618,32.3535,356692.0
2019-07-15 10:30:00,42.38,42.41,42.31,42.32,225424.0,32.3611,32.384,32.3076,32.3153,225424.0
2019-07-15 10:40:00,42.33,42.36,42.26,42.32,377229.0,32.3229,32.3458,32.2695,32.3153,377229.0
2019-07-15 10:50:00,42.32,42.37,42.3,42.34,365937.0,32.3153,32.3535,32.3,32.3305,365937.0
2019-07-15 11:00:00,42.34,42.51,42.34,42.5,628947.0,32.3305,32.4604,32.3305,32.4527,628947.0
2019-07-15 11:10:00,42.5,42.54,42.48,42.54,316158.0,32.4527,32.4833,32.4375,32.4833,316158.0
2019-07-15 11:20:00,42.54,42.54,42.49,42.52,363615.0,32.4833,32.4833,32.4451,32.468,363615.0
2019-07-15 11:30:00,42.51,42.58,42.5,42.55,319971.0,32.4604,32.5138,32.4527,32.4909,319971.0
2019-07-15 11:40:00,42.55,42.59,42.51,42.57,453570.0,32.4909,32.5214,32.4604,32.5062,453570.0
2019-07-15 11:50:00,42.58,42.59,42.56,42.57,213123.0,32.5138,32.5214,32.4985,32.5062,213123.0
2019-07-15 12:00:00,42.56,42.61,42.56,42.59,407871.0,32.4985,32.5367,32.4985,32.5214,407871.0
2019-07-15 12:10:00,42.59,42.61,42.55,42.57,428091.0,32.5214,32.5367,32.4909,32.5062,428091.0
2019-07-15 12:20:00,42.56,42.65,42.56,42.64,353657.0,32.4985,32.5673,32.4985,32.5596,353657.0
2019-07-15 12:30:00,42.64,42.65,42.61,42.63,399484.0,32.5596,32.5673,32.5367,32.552,399484.0
2019-07-15 12:40:00,42.62,42.65,42.57,42.57,154037.0,32.5444,32.5673,32.5062,32.5062,154037.0
2019-07-15 12:50:00,42.57,42.58,42.55,42.57,94412.0,32.5062,32.5138,32.4909,32.5062,94412.0
2019-07-15 13:00:00,42.57,42.58,42.52,42.57,248864.0,32.5062,32.5138,32.468,32.5062,248864.0
2019-07-15 13:10:00,42.56,42.6,42.54,42.59,274324.0,32.4985,32.5291,32.4833,32.5214,274324.0
2019-07-15 13:20:00,42.58,42.64,42.58,42.64,165208.0,32.5138,32.5596,32.5138,32.5596,165208.0
2019-07-15 13:30:00,42.64,42.65,42.58,42.59,185529.0,32.5596,32.5673,32.5138,32.5214,185529.0
2019-07-15 13:40:00,42.59,42.61,42.57,42.58,157911.0,32.5214,32.5367,32.5062,32.5138,157911.0
2019-07-15 13:50:00,42.59,42.64,42.58,42.64,244141.0,32.5214,32.5596,32.5138,32.5596,244141.0
2019-07-15 14:00:00,42.63,42.7,42.63,42.69,373515.0,32.552,32.6054,32.552,32.5978,373515.0
2019-07-15 14:10:00,42.69,42.73,42.61,42.72,396352.0,32.5978,32.6283,32.5367,32.6207,396352.0
2019-07-15 14:20:00,42.73,42.74,42.7,42.72,275745.0,32.6283,32.636,32.6054,32.6207,275745.0
2019-07-15 14:30:00,42.72,42.75,42.7,42.75,248439.0,32.6207,32.6436,32.6054,32.6436,248439.0
2019-07-15 14:40:00,42.75,42.75,42.68,42.71,374211.0,32.6436,32.6436,32.5902,32.6131,374211.0
2019-07-15 14:50:00,42.71,42.71,42.67,42.68,164014.0,32.6131,32.6131,32.5825,32.5902,164014.0
2019-07-15 15:00:00,42.68,42.72,42.67,42.7,198577.0,32.5902,32.6207,32.5825,32.6054,198577.0
2019-07-15 15:10:00,42.7,42.71,42.61,42.66,542373.0,32.6054,32.6131,32.5367,32.5749,542373.0
2019-07-15 15:20:00,42.66,42.69,42.65,42.69,230294.0,32.5749,32.5978,32.5673,32.5978,230294.0
2019-07-15 15:30:00,42.69,42.72,42.67,42.69,495917.0,32.5978,32.6207,32.5825,32.5978,495917.0
2019-07-15 15:40:00,42.69,42.7,42.67,42.7,617785.0,32.5978,32.6054,32.5825,32.6054,617785.0
2019-07-15 15:50:00,42.7,42.77,42.69,42.76,1847353.0,32.6054,32.6589,32.5978,32.6513,1847353.0
2019-07-16 09:30:00,42.79,42.79,42.56,42.6,1052466.0,32.6742,32.6742,32.4985,32.5291,1052466.0
2019-07-16 09:40:00,42.6,42.74,42.55,42.65,372622.0,32.5291,32.636,32.4909,32.5673,372622.0
2019-07-16 09:50:00,42.64,42.66,42.59,42.64,287533.0,32.5596,32.5749,32.5214,32.5596,287533.0
2019-07-16 10:00:00,42.64,42.66,42.57,42.61,388590.0,32.5596,32.5749,32.5062,32.5367,388590.0
2019-07-16 10:10:00,42.61,42.61,42.52,42.56,267825.0,32.5367,32.5367,32.468,32.4985,267825.0
2019-07-16 10:20:00,42.56,42.57,42.53,42.55,314389.0,32.4985,32.5062,32.4756,32.4909,314389.0
2019-07-16 10:30:00,42.55,42.66,42.5,42.6,1236366.0,32.4909,32.5749,32.4527,32.5291,1236366.0
2019-07-16 10:40:00,42.61,42.63,42.58,42.59,359816.0,32.5367,32.552,32.5138,32.5214,359816.0
2019-07-16 10:50:00,42.58,42.61,42.55,42.59,453229.0,32.5138,32.5367,32.4909,32.5214,453229.0
2019-07-16 11:00:00,42.59,42.6,42.51,42.52,186357.0,32.5214,32.5291,32.4604,32.468,186357.0
2019-07-16 11:10:00,42.52,42.53,42.49,42.51,288767.0,32.468,32.4756,32.4451,32.4604,288767.0
2019-07-16 11:20:00,42.51,42.55,42.49,42.52,336323.0,32.4604,32.4909,32.4451,32.468,336323.0
2019-07-16 11:30:00,42.52,42.55,42.5,42.51,196275.0,32.468,32.4909,32.4527,32.4604,196275.0
2019-07-16 11:40:00,42.51,42.53,42.48,42.52,194056.0,32.4604,32.4756,32.4375,32.468,194056.0
2019-07-16 11:50:00,42.52,42.54,42.49,42.51,214788.0,32.468,32.4833,32.4451,32.4604,214788.0
2019-07-16 12:00:00,42.51,42.56,42.5,42.54,216985.0,32.4604,32.4985,32.4527,32.4833,216985.0
2019-07-16 12:10:00,42.55,42.61,42.54,42.58,200934.0,32.4909,32.5367,32.4833,32.5138,200934.0
2019-07-16 12:20:00,42.58,42.65,42.57,42.6,178709.0,32.5138,32.5673,32.5062,32.5291,178709.0
2019-07-16 12:30:00,42.61,42.62,42.59,42.6,149210.0,32.5367,32.5444,32.5214,32.5291,149210.0
2019-07-16 12:40:00,42.59,42.65,42.59,42.64,103759.0,32.5214,32.5673,32.5214,32.5596,103759.0
2019-07-16 12:50:00,42.64,42.69,42.63,42.69,130978.0,32.5596,32.5978,32.552,32.5978,130978.0
2019-07-16 13:00:00,42.69,42.72,42.67,42.68,148976.0,32.5978,32.6207,32.5825,32.5902,148976.0
2019-07-16 13:10:00,42.67,42.76,42.66,42.72,418362.0,32.5825,32.6513,32.5749,32.6207,418362.0
2019-07-16 13:20:00,42.72,42.75,42.69,42.73,215503.0,32.6207,32.6436,32.5978,32.6283,215503.0
2019-07-16 13:30:00,42.73,42.74,42.72,42.74,125872.0,32.6283,32.636,32.6207,32.636,125872.0
2019-07-16 13:40:00,42.74,42.8,42.73,42.8,307083.0,32.636,32.6818,32.6283,32.6818,307083.0
2019-07-16 13:50:00,42.79,42.82,42.78,42.8,237652.0,32.6742,32.6971,32.6665,32.6818,237652.0
2019-07-16 14:00:00,42.8,42.83,42.79,42.83,198295.0,32.6818,32.7047,32.6742,32.7047,198295.0
2019-07-16 14:10:00,42.83,42.83,42.79,42.8,182581.0,32.7047,32.7047,32.6742,32.6818,182581.0
2019-07-16 14:20:00,42.8,42.82,42.79,42.8,134364.0,32.6818,32.6971,32.6742,32.6818,134364.0
2019-07-16 14:30:00,42.8,42.81,42.76,42.8,215849.0,32.6818,32.6894,32.6513,32.6818,215849.0
2019-07-16 14:40:00,42.8,42.87,42.8,42.87,904293.0,32.6818,32.7353,32.6818,32.7353,904293.0
2019-07-16 14:50:00,42.87,42.88,42.85,42.85,364536.0,32.7353,32.7429,32.72,32.72,364536.0
2019-07-16 15:00:00,42.86,42.88,42.81,42.83,334601.0,32.7276,32.7429,32.6894,32.7047,334601.0
2019-07-16 15:10:00,42.83,42.87,42.82,42.86,207545.0,32.7047,32.7353,32.6971,32.7276,207545.0
2019-07-16 15:20:00,42.86,42.87,42.83,42.84,241880.0,32.7276,32.7353,32.7047,32.7123,241880.0
2019-07-16 15:30:00,42.84,42.86,42.84,42.85,373117.0,32.7123,32.7276,32.7123,32.72,373117.0
2019-07-16 15:40:00,42.86,42.92,42.85,42.91,459020.0,32.7276,32.7734,32.72,32.7658,459020.0
2019-07-16 15:50:00,42.91,42.97,42.85,42.86,1460828.0,32.7658,32.8116,32.72,32.7276,1460828.0
2019-07-17 09:30:00,43.09,43.13,42.98,43.06,535509.0,32.9032,32.9338,32.8192,32.8803,535509.0
2019-07-17 09:40:00,43.05,43.19,43.03,43.1,395077.0,32.8727,32.9796,32.8574,32.9109,395077.0
2019-07-17 09:50:00,43.09,43.14,42.98,42.98,631742.0,32.9032,32.9414,32.8192,32.8192,631742.0
2019-07-17 10:00:00,42.98,43.07,42.97,43.03,279194.0,32.8192,32.888,32.8116,32.8574,279194.0
2019-07-17 10:10:00,43.04,43.04,42.97,42.97,269172.0,32.8651,32.8651,32.8116,32.8116,269172.0
2019-07-17 10:20:00,42.97,43.1,42.97,43.03,249572.0,32.8116,32.9109,32.8116,32.8574,249572.0
2019-07-17 10:30:00,43.02,43.03,42.96,42.97,273919.0,32.8498,32.8574,32.804,32.8116,273919.0
2019-07-17 10:40:00,42.96,43.02,42.94,42.94,329798.0,32.804,32.8498,32.7887,32.7887,329798.0
2019-07-17 10:50:00,42.95,42.97,42.9,42.93,272776.0,32.7963,32.8116,32.7582,32.7811,272776.0
2019-07-17 11:00:00,42.93,42.97,42.89,42.95,254945.0,32.7811,32.8116,32.7505,32.7963,254945.0
2019-07-17 11:10:00,42.95,43.01,42.93,42.97,298604.0,32.7963,32.8422,32.7811,32.8116,298604.0
2019-07-17 11:20:00,42.97,42.98,42.88,42.92,267762.0,32.8116,32.8192,32.7429,32.7734,267762.0
2019-07-17 11:30:00,42.92,42.96,42.9,42.93,322841.0,32.7734,32.804,32.7582,32.7811,322841.0
2019-07-17 11:40:00,42.93,42.99,42.91,42.92,229290.0,32.7811,32.8269,32.7658,32.7734,229290.0
2019-07-17 11:50:00,42.92,42.96,42.91,42.95,180757.0,32.7734,32.804,32.7658,32.7963,180757.0
2019-07-17 12:00:00,42.96,42.98,42.94,42.95,170564.0,32.804,32.8192,32.7887,32.7963,170564.0
2019-07-17 12:10:00,42.95,42.97,42.92,42.97,231441.0,32.7963,32.8116,32.7734,32.8116,231441.0
2019-07-17 12:20:00,42.97,43.01,42.96,42.98,235389.0,32.8116,32.8422,32.804,32.8192,235389.0
2019-07-17 12:30:00,42.98,43.0,42.93,42.98,160770.0,32.8192,32.8345,32.7811,32.8192,160770.0
2019-07-17 12:40:00,42.98,43.0,42.97,42.98,151180.0,32.8192,32.8345,32.8116,32.8192,151180.0
2019-07-17 12:50:00,42.98,43.01,42.97,42.98,199328.0,32.8192,32.8422,32.8116,32.8192,199328.0
2019-07-17 13:00:00,42.98,43.01,42.93,42.94,248705.0,32.8192,32.8422,32.7811,32.7887,248705.0
2019-07-17 13:10:00,42.93,42.95,42.9,42.91,103283.0,32.7811,32.7963,32.7582,32.7658,103283.0
2019-07-17 13:20:00,42.91,42.92,42.86,42.89,159937.0,32.7658,32.7734,32.7276,32.7505,159937.0
2019-07-17 13:30:00,42.88,42.94,42.88,42.93,120541.0,32.7429,32.7887,32.7429,32.7811,120541.0
2019-07-17 13:40:00,42.92,42.97,42.92,42.94,156254.0,32.7734,32.8116,32.7734,32.7887,156254.0
2019-07-17 13:50:00,42.94,42.98,42.87,42.89,178642.0,32.7887,32.8192,32.7353,32.7505,178642.0
2019-07-17 14:00:00,42.89,42.9,42.85,42.86,152642.0,32.7505,32.7582,32.72,32.7276,152642.0
2019-07-17 14:10:00,42.85,42.87,42.83,42.86,186061.0,32.72,32.7353,32.7047,32.7276,186061.0
2019-07-17 14:20:00,42.86,42.91,42.85,42.89,170423.0,32.7276,32.7658,32.72,32.7505,170423.0
2019-07-17 14:30:00,42.89,42.94,42.88,42.91,174759.0,32.7505,32.7887,32.7429,32.7658,174759.0
2019-07-17 14:40:00,42.91,42.92,42.89,42.91,177286.0,32.7658,32.7734,32.7505,32.7658,177286.0
2019-07-17 14:50:00,42.91,42.93,42.89,42.93,246718.0,32.7658,32.7811,32.7505,32.7811,246718.0
2019-07-17 15:00:00,42.91,42.93,42.86,42.91,347232.0,32.7658,32.7811,32.7276,32.7658,347232.0
2019-07-17 15:10:00,42.9,42.93,42.87,42.87,321508.0,32.7582,32.7811,32.7353,32.7353,321508.0
2019-07-17 15:20:00,42.87,42.88,42.82,42.83,332500.0,32.7353,32.7429,32.6971,32.7047,332500.0
2019-07-17 15:30:00,42.83,42.85,42.77,42.78,563751.0,32.7047,32.72,32.6589,32.6665,563751.0
2019-07-17 15:40:00,42.78,42.8,42.75,42.79,866862.0,32.6665,32.6818,32.6436,32.6742,866862.0
2019-07-17 15:50:00,42.79,42.83,42.73,42.74,1347703.0,32.6742,32.7047,32.6283,32.636,1347703.0
2019-07-18 09:30:00,42.86,42.88,42.62,42.62,496632.0,32.7276,32.7429,32.5444,32.5444,496632.0
2019-07-18 09:40:00,42.63,42.71,42.55,42.68,286906.0,32.552,32.6131,32.4909,32.5902,286906.0
2019-07-18 09:50:00,42.68,42.74,42.63,42.7,234380.0,32.5902,32.636,32.552,32.6054,234380.0
2019-07-18 10:00:00,42.7,42.79,42.64,42.75,306570.0,32.6054,32.6742,32.5596,32.6436,306570.0
2019-07-18 10:10:00,42.75,42.77,42.69,42.72,219107.0,32.6436,32.6589,32.5978,32.6207,219107.0
2019-07-18 10:20:00,42.72,42.97,42.72,42.95,437119.0,32.6207,32.8116,32.6207,32.7963,437119.0
2019-07-18 10:30:00,42.94,43.04,42.92,42.98,385299.0,32.7887,32.8651,32.7734,32.8192,385299.0
2019-07-18 10:40:00,42.97,43.02,42.94,42.96,227897.0,32.8116,32.8498,32.7887,32.804,227897.0
2019-07-18 10:50:00,42.95,43.0,42.91,42.97,191675.0,32.7963,32.8345,32.7658,32.8116,191675.0
2019-07-18 11:00:00,42.96,42.98,42.93,42.93,250646.0,32.804,32.8192,32.7811,32.7811,250646.0
2019-07-18 11:10:00,42.94,42.96,42.85,42.87,168531.0,32.7887,32.804,32.72,32.7353,168531.0
2019-07-18 11:20:00,42.87,42.91,42.86,42.91,207226.0,32.7353,32.7658,32.7276,32.7658,207226.0
2019-07-18 11:30:00,42.9,42.91,42.79,42.8,209487.0,32.7582,32.7658,32.6742,32.6818,209487.0
2019-07-18 11:40:00,42.81,42.83,42.74,42.77,183148.0,32.6894,32.7047,32.636,32.6589,183148.0
2019-07-18 11:50:00,42.76,42.8,42.75,42.79,116445.0,32.6513,32.6818,32.6436,32.6742,116445.0
2019-07-18 12:00:00,42.79,42.86,42.79,42.86,123646.0,32.6742,32.7276,32.6742,32.7276,123646.0
2019-07-18 12:10:00,42.85,42.89,42.83,42.85,296921.0,32.72,32.7505,32.7047,32.72,296921.0
2019-07-18 12:20:00,42.85,42.86,42.76,42.77,141813.0,32.72,32.7276,32.6513,32.6589,141813.0
2019-07-18 12:30:00,42.76,42.8,42.74,42.79,204580.0,32.6513,32.6818,32.636,32.6742,204580.0
2019-07-18 12:40:00,42.79,42.82,42.78,42.79,129234.0,32.6742,32.6971,32.6665,32.6742,129234.0
2019-07-18 12:50:00,42.79,42.84,42.78,42.83,92879.0,32.6742,32.7123,32.6665,32.7047,92879.0
2019-07-18 13:00:00,42.83,42.88,42.81,42.87,207325.0,32.7047,32.7429,32.6894,32.7353,207325.0
2019-07-18 13:10:00,42.88,42.9,42.84,42.85,236334.0,32.7429,32.7582,32.7123,32.72,236334.0
2019-07-18 13:20:00,42.84,42.88,42.82,42.82,125202.0,32.7123,32.7429,32.6971,32.6971,125202.0
2019-07-18 13:30:00,42.83,42.88,42.81,42.87,183610.0,32.7047,32.7429,32.6894,32.7353,183610.0
2019-07-18 13:40:00,42.86,42.87,42.81,42.81,151483.0,32.7276,32.7353,32.6894,32.6894,151483.0
2019-07-18 13:50:00,42.81,42.88,42.81,42.88,90077.0,32.6894,32.7429,32.6894,32.7429,90077.0
2019-07-18 14:00:00,42.88,42.88,42.86,42.88,118428.0,32.7429,32.7429,32.7276,32.7429,118428.0
2019-07-18 14:10:00,42.88,42.96,42.87,42.96,149630.0,32.7429,32.804,32.7353,32.804,149630.0
2019-07-18 14:20:00,42.96,43.0,42.96,42.96,290238.0,32.804,32.8345,32.804,32.804,290238.0
2019-07-18 14:30:00,42.96,43.0,42.94,43.0,153445.0,32.804,32.8345,32.7887,32.8345,153445.0
2019-07-18 14:40:00,43.0,43.01,42.98,43.01,253831.0,32.8345,32.8422,32.8192,32.8422,253831.0
2019-07-18 14:50:00,43.0,43.04,42.98,43.04,224459.0,32.8345,32.8651,32.8192,32.8651,224459.0
2019-07-18 15:00:00,43.04,43.06,42.99,43.0,357491.0,32.8651,32.8803,32.8269,32.8345,357491.0
2019-07-18 15:10:00,43.01,43.02,42.97,43.02,245021.0,32.8422,32.8498,32.8116,32.8498,245021.0
2019-07-18 15:20:00,43.02,43.03,42.97,43.02,274570.0,32.8498,32.8574,32.8116,32.8498,274570.0
2019-07-18 15:30:00,43.02,43.05,42.98,43.05,284008.0,32.8498,32.8727,32.8192,32.8727,284008.0
2019-07-18 15:40:00,43.04,43.06,42.99,43.0,448841.0,32.8651,32.8803,32.8269,32.8345,448841.0
2019-07-18 15:50:00,42.99,43.06,42.95,43.06,841867.0,32.8269,32.8803,32.7963,32.8803,841867.0
2019-07-19 09:30:00,43.19,43.21,43.01,43.04,1184340.0,32.9796,32.9949,32.8422,32.8651,1184340.0
2019-07-19 09:40:00,43.05,43.1,42.94,42.98,239926.0,32.8727,32.9109,32.7887,32.8192,239926.0
2019-07-19 09:50:00,42.98,43.11,42.97,43.09,203051.0,32.8192,32.9185,32.8116,32.9032,203051.0
2019-07-19 10:00:00,43.09,43.11,42.97,42.98,246590.0,32.9032,32.9185,32.8116,32.8192,246590.0
2019-07-19 10:10:00,42.98,43.1,42.95,43.08,238908.0,32.8192,32.9109,32.7963,32.8956,238908.0
2019-07-19 10:20:00,43.08,43.15,43.07,43.1,275055.0,32.8956,32.9491,32.888,32.9109,275055.0
2019-07-19 10:30:00,43.11,43.14,43.09,43.12,180943.0,32.9185,32.9414,32.9032,32.9261,180943.0
2019-07-19 10:40:00,43.12,43.17,43.07,43.15,289408.0,32.9261,32.9643,32.888,32.9491,289408.0
2019-07-19 10:50:00,43.14,43.2,43.1,43.16,301098.0,32.9414,32.9872,32.9109,32.9567,301098.0
2019-07-19 11:00:00,43.16,43.18,43.11,43.12,217123.0,32.9567,32.972,32.9185,32.9261,217123.0
2019-07-19 11:10:00,43.11,43.15,43.08,43.09,147582.0,32.9185,32.9491,32.8956,32.9032,147582.0
2019-07-19 11:20:00,43.1,43.14,43.09,43.13,180557.0,32.9109,32.9414,32.9032,32.9338,180557.0
2019-07-19 11:30:00,43.13,43.15,43.11,43.12,140970.0,32.9338,32.9491,32.9185,32.9261,140970.0
2019-07-19 11:40:00,43.12,43.12,43.02,43.05,162350.0,32.9261,32.9261,32.8498,32.8727,162350.0
2019-07-19 11:50:00,43.05,43.08,43.01,43.08,121885.0,32.8727,32.8956,32.8422,32.8956,121885.0
2019-07-19 12:00:00,43.07,43.09,43.05,43.08,155738.0,32.888,32.9032,32.8727,32.8956,155738.0
2019-07-19 12:10:00,43.09,43.1,43.03,43.03,162235.0,32.9032,32.9109,32.8574,32.8574,162235.0
2019-07-19 12:20:00,43.04,43.13,43.03,43.13,137987.0,32.8651,32.9338,32.8574,32.9338,137987.0
2019-07-19 12:30:00,43.13,43.14,43.11,43.13,159351.0,32.9338,32.9414,32.9185,32.9338,159351.0
2019-07-19 12:40:00,43.13,43.14,43.1,43.12,124773.0,32.9338,32.9414,32.9109,32.9261,124773.0
2019-07-19 12:50:00,43.13,43.14,43.09,43.09,100915.0,32.9338,32.9414,32.9032,32.9032,100915.0
2019-07-19 13:00:00,43.09,43.1,43.06,43.09,148530.0,32.9032,32.9109,32.8803,32.9032,148530.0
2019-07-19 13:10:00,43.09,43.11,43.07,43.08,157169.0,32.9032,32.9185,32.888,32.8956,157169.0
2019-07-19 13:20:00,43.08,43.11,43.07,43.08,103157.0,32.8956,32.9185,32.888,32.8956,103157.0
2019-07-19 13:30:00,43.09,43.11,43.03,43.04,131024.0,32.9032,32.9185,32.8574,32.8651,131024.0
2019-07-19 13:40:00,43.04,43.06,43.03,43.05,130669.0,32.8651,32.8803,32.8574,32.8727,130669.0
2019-07-19 13:50:00,43.05,43.08,43.02,43.04,138840.0,32.8727,32.8956,32.8498,32.8651,138840.0
2019-07-19 14:00:00,43.04,43.1,42.99,43.0,236486.0,32.8651,32.9109,32.8269,32.8345,236486.0
2019-07-19 14:10:00,42.99,43.05,42.96,42.98,182173.0,32.8269,32.8727,32.804,32.8192,182173.0
2019-07-19 14:20:00,42.98,43.03,42.97,43.0,147811.0,32.8192,32.8574,32.8116,32.8345,147811.0
2019-07-19 14:30:00,43.0,43.03,42.97,43.01,181605.0,32.8345,32.8574,32.8116,32.8422,181605.0
2019-07-19 14:40:00,43.01,43.04,42.99,43.04,178995.0,32.8422,32.8651,32.8269,32.8651,178995.0
2019-07-19 14:50:00,43.04,43.05,42.96,42.99,149775.0,32.8651,32.8727,32.804,32.8269,149775.0
2019-07-19 15:00:00,42.98,42.99,42.92,42.96,229859.0,32.8192,32.8269,32.7734,32.804,229859.0
2019-07-19 15:10:00,42.96,42.97,42.91,42.94,251997.0,32.804,32.8116,32.7658,32.7887,251997.0
2019-07-19 15:20:00,42.94,42.94,42.87,42.93,251127.0,32.7887,32.7887,32.7353,32.7811,251127.0
2019-07-19 15:30:00,42.93,42.98,42.92,42.97,332091.0,32.7811,32.8192,32.7734,32.8116,332091.0
2019-07-19 15:40:00,42.96,42.98,42.89,42.91,427434.0,32.804,32.8192,32.7505,32.7658,427434.0
2019-07-19 15:50:00,42.91,42.92,42.77,42.79,1761883.0,32.7658,32.7734,32.6589,32.6742,1761883.0
2019-07-22 09:30:00,42.83,42.88,42.66,42.73,436941.0,32.7047,32.7429,32.5749,32.6283,436941.0
2019-07-22 09:40:00,42.73,42.73,42.55,42.64,211266.0,32.6283,32.6283,32.4909,32.5596,211266.0
2019-07-22 09:50:00,42.63,42.69,42.6,42.65,211339.0,32.552,32.5978,32.5291,32.5673,211339.0
2019-07-22 10:00:00,42.65,42.69,42.58,42.59,318810.0,32.5673,32.5978,32.5138,32.5214,318810.0
2019-07-22 10:10:00,42.59,42.66,42.59,42.63,216287.0,32.5214,32.5749,32.5214,32.552,216287.0
2019-07-22 10:20:00,42.63,42.75,42.6,42.74,228800.0,32.552,32.6436,32.5291,32.636,228800.0
2019-07-22 10:30:00,42.74,42.82,42.73,42.81,227700.0,32.636,32.6971,32.6283,32.6894,227700.0
2019-07-22 10:40:00,42.81,42.84,42.73,42.76,261225.0,32.6894,32.7123,32.6283,32.6513,261225.0
2019-07-22 10:50:00,42.76,42.84,42.74,42.81,149444.0,32.6513,32.7123,32.636,32.6894,149444.0
2019-07-22 11:00:00,42.81,42.85,42.77,42.83,146119.0,32.6894,32.72,32.6589,32.7047,146119.0
2019-07-22 11:10:00,42.83,42.83,42.76,42.79,174105.0,32.7047,32.7047,32.6513,32.6742,174105.0
2019-07-22 11:20:00,42.79,42.82,42.7,42.82,147692.0,32.6742,32.6971,32.6054,32.6971,147692.0
2019-07-22 11:30:00,42.82,42.91,42.78,42.88,168682.0,32.6971,32.7658,32.6665,32.7429,168682.0
2019-07-22 11:40:00,42.89,42.89,42.82,42.83,145836.0,32.7505,32.7505,32.6971,32.7047,145836.0
2019-07-22 11:50:00,42.83,42.88,42.82,42.86,107319.0,32.7047,32.7429,32.6971,32.7276,107319.0
2019-07-22 12:00:00,42.86,42.87,42.77,42.78,129123.0,32.7276,32.7353,32.6589,32.6665,129123.0
2019-07-22 12:10:00,42.78,42.85,42.78,42.82,122765.0,32.6665,32.72,32.6665,32.6971,122765.0
2019-07-22 12:20:00,42.83,42.87,42.81,42.87,133519.0,32.7047,32.7353,32.6894,32.7353,133519.0
2019-07-22 12:30:00,42.87,42.9,42.84,42.86,97723.0,32.7353,32.7582,32.7123,32.7276,97723.0
2019-07-22 12:40:00,42.85,42.89,42.83,42.88,118078.0,32.72,32.7505,32.7047,32.7429,118078.0
2019-07-22 12:50:00,42.88,42.94,42.88,42.91,112305.0,32.7429,32.7887,32.7429,32.7658,112305.0
2019-07-22 13:00:00,42.91,42.92,42.87,42.88,94242.0,32.7658,32.7734,32.7353,32.7429,94242.0
2019-07-22 13:10:00,42.88,42.9,42.87,42.89,102238.0,32.7429,32.7582,32.7353,32.7505,102238.0
2019-07-22 13:20:00,42.9,42.9,42.84,42.86,114956.0,32.7582,32.7582,32.7123,32.7276,114956.0
2019-07-22 13:30:00,42.86,42.91,42.86,42.89,134045.0,32.7276,32.7658,32.7276,32.7505,134045.0
2019-07-22 13:40:00,42.9,42.96,42.89,42.94,109056.0,32.7582,32.804,32.7505,32.7887,109056.0
2019-07-22 13:50:00,42.94,42.97,42.93,42.93,135147.0,32.7887,32.8116,32.7811,32.7811,135147.0
2019-07-22 14:00:00,42.94,42.97,42.93,42.93,116970.0,32.7887,32.8116,32.7811,32.7811,116970.0
2019-07-22 14:10:00,42.94,42.95,42.91,42.94,260199.0,32.7887,32.7963,32.7658,32.7887,260199.0
2019-07-22 14:20:00,42.93,42.96,42.93,42.94,95642.0,32.7811,32.804,32.7811,32.7887,95642.0
2019-07-22 14:30:00,42.94,42.96,42.9,42.9,123137.0,32.7887,32.804,32.7582,32.7582,123137.0
2019-07-22 14:40:00,42.9,42.91,42.89,42.89,112258.0,32.7582,32.7658,32.7505,32.7505,112258.0
2019-07-22 14:50:00,42.89,42.96,42.89,42.94,139857.0,32.7505,32.804,32.7505,32.7887,139857.0
2019-07-22 15:00:00,42.93,43.02,42.93,42.95,263350.0,32.7811,32.8498,32.7811,32.7963,263350.0
2019-07-22 15:10:00,42.95,42.98,42.95,42.97,124859.0,32.7963,32.8192,32.7963,32.8116,124859.0
2019-07-22 15:20:00,42.97,42.99,42.91,42.93,191520.0,32.8116,32.8269,32.7658,32.7811,191520.0
2019-07-22 15:30:00,42.93,42.94,42.87,42.87,254299.0,32.7811,32.7887,32.7353,32.7353,254299.0
2019-07-22 15:40:00,42.87,42.92,42.86,42.88,362651.0,32.7353,32.7734,32.7276,32.7429,362651.0
2019-07-22 15:50:00,42.89,42.9,42.82,42.82,850422.0,32.7505,32.7582,32.6971,32.6971,850422.0
2019-07-23 09:30:00,42.85,42.86,42.77,42.8,324286.0,32.72,32.7276,32.6589,32.6818,324286.0
2019-07-23 09:40:00,42.79,42.87,42.75,42.87,215169.0,32.6742,32.7353,32.6436,32.7353,215169.0
2019-07-23 09:50:00,42.87,42.95,42.81,42.95,255710.0,32.7353,32.7963,32.6894,32.7963,255710.0
2019-07-23 10:00:00,42.95,42.97,42.89,42.9,286570.0,32.7963,32.8116,32.7505,32.7582,286570.0
2019-07-23 10:10:00,42.89,43.0,42.88,43.0,462443.0,32.7505,32.8345,32.7429,32.8345,462443.0
2019-07-23 10:20:00,42.99,43.04,42.91,42.92,327963.0,32.8269,32.8651,32.7658,32.7734,327963.0
2019-07-23 10:30:00,42.92,42.98,42.89,42.98,385685.0,32.7734,32.8192,32.7505,32.8192,385685.0
2019-07-23 10:40:00,42.98,43.02,42.95,42.97,274346.0,32.8192,32.8498,32.7963,32.8116,274346.0
2019-07-23 10:50:00,42.96,42.97,42.91,42.94,279888.0,32.804,32.8116,32.7658,32.7887,279888.0
2019-07-23 11:00:00,42.93,42.94,42.84,42.86,423026.0,32.7811,32.7887,32.7123,32.7276,423026.0
2019-07-23 11:10:00,42.86,42.92,42.84,42.89,170283.0,32.7276,32.7734,32.7123,32.7505,170283.0
2019-07-23 11:20:00,42.88,42.9,42.84,42.86,247475.0,32.7429,32.7582,32.7123,32.7276,247475.0
2019-07-23 11:30:00,42.86,42.89,42.83,42.87,227448.0,32.7276,32.7505,32.7047,32.7353,227448.0
2019-07-23 11:40:00,42.88,42.9,42.87,42.89,151659.0,32.7429,32.7582,32.7353,32.7505,151659.0
2019-07-23 11:50:00,42.89,42.9,42.86,42.89,139475.0,32.7505,32.7582,32.7276,32.7505,139475.0
2019-07-23 12:00:00,42.88,42.94,42.88,42.94,161532.0,32.7429,32.7887,32.7429,32.7887,161532.0
2019-07-23 12:10:00,42.94,42.99,42.93,42.98,197974.0,32.7887,32.8269,32.7811,32.8192,197974.0
2019-07-23 12:20:00,42.98,43.0,42.92,42.96,349057.0,32.8192,32.8345,32.7734,32.804,349057.0
2019-07-23 12:30:00,42.96,42.98,42.93,42.95,158426.0,32.804,32.8192,32.7811,32.7963,158426.0
2019-07-23 12:40:00,42.96,43.04,42.95,43.03,375662.0,32.804,32.8651,32.7963,32.8574,375662.0
2019-07-23 12:50:00,43.03,43.09,43.03,43.05,438667.0,32.8574,32.9032,32.8574,32.8727,438667.0
2019-07-23 13:00:00,43.05,43.06,42.99,43.05,321091.0,32.8727,32.8803,32.8269,32.8727,321091.0
2019-07-23 13:10:00,43.05,43.18,43.04,43.17,365302.0,32.8727,32.972,32.8651,32.9643,365302.0
2019-07-23 13:20:00,43.17,43.18,43.09,43.1,205602.0,32.9643,32.972,32.9032,32.9109,205602.0
2019-07-23 13:30:00,43.1,43.11,43.05,43.07,269208.0,32.9109,32.9185,32.8727,32.888,269208.0
2019-07-23 13:40:00,43.07,43.23,43.06,43.21,398516.0,32.888,33.0101,32.8803,32.9949,398516.0
2019-07-23 13:50:00,43.2,43.22,43.14,43.19,373851.0,32.9872,33.0025,32.9414,32.9796,373851.0
2019-07-23 14:00:00,43.19,43.2,43.14,43.17,145501.0,32.9796,32.9872,32.9414,32.9643,145501.0
2019-07-23 14:10:00,43.17,43.17,43.06,43.07,311066.0,32.9643,32.9643,32.8803,32.888,311066.0
2019-07-23 14:20:00,43.07,43.11,43.07,43.08,198026.0,32.888,32.9185,32.888,32.8956,198026.0
2019-07-23 14:30:00,43.08,43.11,43.05,43.1,193182.0,32.8956,32.9185,32.8727,32.9109,193182.0
2019-07-23 14:40:00,43.09,43.21,43.08,43.2,368974.0,32.9032,32.9949,32.8956,32.9872,368974.0
2019-07-23 14:50:00,43.2,43.22,43.14,43.15,278306.0,32.9872,33.0025,32.9414,32.9491,278306.0
2019-07-23 15:00:00,43.15,43.15,43.09,43.09,505913.0,32.9491,32.9491,32.9032,32.9032,505913.0
2019-07-23 15:10:00,43.09,43.12,43.07,43.12,400513.0,32.9032,32.9261,32.888,32.9261,400513.0
2019-07-23 15:20:00,43.12,43.16,43.11,43.14,300190.0,32.9261,32.9567,32.9185,32.9414,300190.0
2019-07-23 15:30:00,43.14,43.17,43.09,43.14,329659.0,32.9414,32.9643,32.9032,32.9414,329659.0
2019-07-23 15:40:00,43.15,43.16,43.1,43.11,387871.0,32.9491,32.9567,32.9109,32.9185,387871.0
2019-07-23 15:50:00,43.11,43.12,43.06,43.1,1106765.0,32.9185,32.9261,32.8803,32.9109,1106765.0
2019-07-24 09:30:00,43.0,43.0,42.47,42.51,1040116.0,32.8345,32.8345,32.4298,32.4604,1040116.0
2019-07-24 09:40:00,42.51,42.55,42.37,42.51,836723.0,32.4604,32.4909,32.3535,32.4604,836723.0
2019-07-24 09:50:00,42.51,42.58,42.43,42.52,500932.0,32.4604,32.5138,32.3993,32.468,500932.0
2019-07-24 10:00:00,42.52,42.71,42.52,42.64,570269.0,32.468,32.6131,32.468,32.5596,570269.0
2019-07-24 10:10:00,42.65,42.68,42.61,42.67,287629.0,32.5673,32.5902,32.5367,32.5825,287629.0
2019-07-24 10:20:00,42.67,42.69,42.61,42.63,283315.0,32.5825,32.5978,32.5367,32.552,283315.0
2019-07-24 10:30:00,42.64,42.64,42.53,42.57,799786.0,32.5596,32.5596,32.4756,32.5062,799786.0
2019-07-24 10:40:00,42.57,42.6,42.53,42.58,337284.0,32.5062,32.5291,32.4756,32.5138,337284.0
2019-07-24 10:50:00,42.58,42.59,42.52,42.55,250869.0,32.5138,32.5214,32.468,32.4909,250869.0
2019-07-24 11:00:00,42.55,42.6,42.51,42.58,288895.0,32.4909,32.5291,32.4604,32.5138,288895.0
2019-07-24 11:10:00,42.58,42.6,42.52,42.54,270478.0,32.5138,32.5291,32.468,32.4833,270478.0
2019-07-24 11:20:00,42.54,42.59,42.5,42.55,416180.0,32.4833,32.5214,32.4527,32.4909,416180.0
2019-07-24 11:30:00,42.56,42.67,42.54,42.65,284156.0,32.4985,32.5825,32.4833,32.5673,284156.0
2019-07-24 11:40:00,42.66,42.71,42.63,42.65,290639.0,32.5749,32.6131,32.552,32.5673,290639.0
2019-07-24 11:50:00,42.66,42.71,42.64,42.67,290313.0,32.5749,32.6131,32.5596,32.5825,290313.0
2019-07-24 12:00:00,42.67,42.7,42.65,42.68,170165.0,32.5825,32.6054,32.5673,32.5902,170165.0
2019-07-24 12:10:00,42.68,42.71,42.67,42.68,176357.0,32.5902,32.6131,32.5825,32.5902,176357.0
2019-07-24 12:20:00,42.67,42.75,42.67,42.73,279445.0,32.5825,32.6436,32.5825,32.6283,279445.0
2019-07-24 12:30:00,42.73,42.77,42.69,42.69,184750.0,32.6283,32.6589,32.5978,32.5978,184750.0
2019-07-24 12:40:00,42.69,42.7,42.65,42.68,157422.0,32.5978,32.6054,32.5673,32.5902,157422.0
2019-07-24 12:50:00,42.68,42.7,42.66,42.7,179617.0,32.5902,32.6054,32.5749,32.6054,179617.0
2019-07-24 13:00:00,42.7,42.71,42.66,42.69,200979.0,32.6054,32.6131,32.5749,32.5978,200979.0
2019-07-24 13:10:00,42.68,42.71,42.66,42.66,146192.0,32.5902,32.6131,32.5749,32.5749,146192.0
2019-07-24 13:20:00,42.66,42.69,42.66,42.68,159831.0,32.5749,32.5978,32.5749,32.5902,159831.0
2019-07-24 13:30:00,42.68,42.68,42.62,42.65,506018.0,32.5902,32.5902,32.5444,32.5673,506018.0
2019-07-24 13:40:00,42.65,42.7,42.63,42.69,280864.0,32.5673,32.6054,32.552,32.5978,280864.0
2019-07-24 13:50:00,42.68,42.7,42.65,42.68,143033.0,32.5902,32.6054,32.5673,32.5902,143033.0
2019-07-24 14:00:00,42.67,42.75,42.67,42.71,215348.0,32.5825,32.6436,32.5825,32.6131,215348.0
2019-07-24 14:10:00,42.71,42.77,42.69,42.76,196800.0,32.6131,32.6589,32.5978,32.6513,196800.0
2019-07-24 14:20:00,42.76,42.81,42.75,42.78,237234.0,32.6513,32.6894,32.6436,32.6665,237234.0
2019-07-24 14:30:00,42.78,42.81,42.77,42.77,164908.0,32.6665,32.6894,32.6589,32.6589,164908.0
2019-07-24 14:40:00,42.77,42.81,42.74,42.8,186323.0,32.6589,32.6894,32.636,32.6818,186323.0
2019-07-24 14:50:00,42.81,42.83,42.78,42.8,277238.0,32.6894,32.7047,32.6665,32.6818,277238.0
2019-07-24 15:00:00,42.8,42.82,42.79,42.82,184945.0,32.6818,32.6971,32.6742,32.6971,184945.0
2019-07-24 15:10:00,42.82,42.85,42.81,42.83,249739.0,32.6971,32.72,32.6894,32.7047,249739.0
2019-07-24 15:20:00,42.83,42.84,42.79,42.83,178034.0,32.7047,32.7123,32.6742,32.7047,178034.0
2019-07-24 15:30:00,42.83,42.87,42.82,42.85,348484.0,32.7047,32.7353,32.6971,32.72,348484.0
2019-07-24 15:40:00,42.86,42.87,42.8,42.82,363789.0,32.7276,32.7353,32.6818,32.6971,363789.0
2019-07-24 15:50:00,42.82,42.9,42.81,42.89,1089422.0,32.6971,32.7582,32.6894,32.7505,1089422.0
2019-07-25 09:30:00,42.83,43.0,42.77,42.81,700662.0,32.7047,32.8345,32.6589,32.6894,700662.0
2019-07-25 09:40:00,42.8,42.9,42.75,42.8,333496.0,32.6818,32.7582,32.6436,32.6818,333496.0
2019-07-25 09:50:00,42.81,42.82,42.7,42.79,241944.0,32.6894,32.6971,32.6054,32.6742,241944.0
2019-07-25 10:00:00,42.78,42.87,42.77,42.87,472285.0,32.6665,32.7353,32.6589,32.7353,472285.0
2019-07-25 10:10:00,42.87,42.94,42.85,42.91,876452.0,32.7353,32.7887,32.72,32.7658,876452.0
2019-07-25 10:20:00,42.92,42.97,42.9,42.93,630341.0,32.7734,32.8116,32.7582,32.7811,630341.0
2019-07-25 10:30:00,42.93,42.93,42.85,42.86,196862.0,32.7811,32.7811,32.72,32.7276,196862.0
2019-07-25 10:40:00,42.86,42.88,42.8,42.81,225471.0,32.7276,32.7429,32.6818,32.6894,225471.0
2019-07-25 10:50:00,42.82,42.87,42.81,42.82,292926.0,32.6971,32.7353,32.6894,32.6971,292926.0
2019-07-25 11:00:00,42.81,42.87,42.81,42.86,442855.0,32.6894,32.7353,32.6894,32.7276,442855.0
2019-07-25 11:10:00,42.87,42.87,42.78,42.8,242546.0,32.7353,32.7353,32.6665,32.6818,242546.0
2019-07-25 11:20:00,42.8,42.87,42.77,42.84,285310.0,32.6818,32.7353,32.6589,32.7123,285310.0
2019-07-25 11:30:00,42.84,42.86,42.79,42.82,174217.0,32.7123,32.7276,32.6742,32.6971,174217.0
2019-07-25 11:40:00,42.81,42.84,42.76,42.77,179292.0,32.6894,32.7123,32.6513,32.6589,179292.0
2019-07-25 11:50:00,42.77,42.79,42.7,42.74,244417.0,32.6589,32.6742,32.6054,32.636,244417.0
2019-07-25 12:00:00,42.74,42.76,42.7,42.72,201487.0,32.636,32.6513,32.6054,32.6207,201487.0
2019-07-25 12:10:00,42.72,42.73,42.69,42.7,224928.0,32.6207,32.6283,32.5978,32.6054,224928.0
2019-07-25 12:20:00,42.71,42.72,42.62,42.62,242176.0,32.6131,32.6207,32.5444,32.5444,242176.0
2019-07-25 12:30:00,42.63,42.64,42.57,42.58,352317.0,32.552,32.5596,32.5062,32.5138,352317.0
2019-07-25 12:40:00,42.58,42.63,42.53,42.61,228002.0,32.5138,32.552,32.4756,32.5367,228002.0
2019-07-25 12:50:00,42.61,42.68,42.58,42.65,202279.0,32.5367,32.5902,32.5138,32.5673,202279.0
2019-07-25 13:00:00,42.65,42.69,42.64,42.67,160891.0,32.5673,32.5978,32.5596,32.5825,160891.0
2019-07-25 13:10:00,42.67,42.75,42.66,42.73,199966.0,32.5825,32.6436,32.5749,32.6283,199966.0
2019-07-25 13:20:00,42.72,42.75,42.69,42.75,140582.0,32.6207,32.6436,32.5978,32.6436,140582.0
2019-07-25 13:30:00,42.75,42.79,42.74,42.77,189875.0,32.6436,32.6742,32.636,32.6589,189875.0
2019-07-25 13:40:00,42.77,42.82,42.77,42.79,128733.0,32.6589,32.6971,32.6589,32.6742,128733.0
2019-07-25 13:50:00,42.79,42.8,42.74,42.75,166918.0,32.6742,32.6818,32.636,32.6436,166918.0
2019-07-25 14:00:00,42.75,42.79,42.74,42.77,163709.0,32.6436,32.6742,32.636,32.6589,163709.0
2019-07-25 14:10:00,42.77,42.79,42.75,42.77,177216.0,32.6589,32.6742,32.6436,32.6589,177216.0
2019-07-25 14:20:00,42.76,42.79,42.73,42.73,202080.0,32.6513,32.6742,32.6283,32.6283,202080.0
2019-07-25 14:30:00,42.73,42.78,42.71,42.73,280435.0,32.6283,32.6665,32.6131,32.6283,280435.0
2019-07-25 14:40:00,42.73,42.74,42.69,42.7,175705.0,32.6283,32.636,32.5978,32.6054,175705.0
2019-07-25 14:50:00,42.69,42.71,42.65,42.7,226422.0,32.5978,32.6131,32.5673,32.6054,226422.0
2019-07-25 15:00:00,42.69,42.72,42.65,42.65,265835.0,32.5978,32.6207,32.5673,32.5673,265835.0
2019-07-25 15:10:00,42.65,42.69,42.64,42.67,255006.0,32.5673,32.5978,32.5596,32.5825,255006.0
2019-07-25 15:20:00,42.67,42.71,42.62,42.68,304504.0,32.5825,32.6131,32.5444,32.5902,304504.0
2019-07-25 15:30:00,42.69,42.75,42.67,42.68,369238.0,32.5978,32.6436,32.5825,32.5902,369238.0
2019-07-25 15:40:00,42.68,42.74,42.67,42.71,409826.0,32.5902,32.636,32.5825,32.6131,409826.0
2019-07-25 15:50:00,42.7,42.71,42.61,42.69,1467141.0,32.6054,32.6131,32.5367,32.5978,1467141.0
2019-07-26 09:30:00,42.66,42.71,42.43,42.63,667094.0,32.5749,32.6131,32.3993,32.552,667094.0
2019-07-26 09:40:00,42.62,42.64,42.45,42.49,494132.0,32.5444,32.5596,32.4145,32.4451,494132.0
2019-07-26 09:50:00,42.49,42.65,42.46,42.59,361126.0,32.4451,32.5673,32.4222,32.5214,361126.0
2019-07-26 10:00:00,42.59,42.73,42.53,42.72,296607.0,32.5214,32.6283,32.4756,32.6207,296607.0
2019-07-26 10:10:00,42.71,42.83,42.69,42.76,1358379.0,32.6131,32.7047,32.5978,32.6513,1358379.0
2019-07-26 10:20:00,42.76,42.9,42.72,42.9,513239.0,32.6513,32.7582,32.6207,32.7582,513239.0
2019-07-26 10:30:00,42.89,42.94,42.84,42.92,437390.0,32.7505,32.7887,32.7123,32.7734,437390.0
2019-07-26 10:40:00,42.92,42.99,42.87,42.94,413933.0,32.7734,32.8269,32.7353,32.7887,413933.0
2019-07-26 10:50:00,42.94,42.98,42.9,42.93,445725.0,32.7887,32.8192,32.7582,32.7811,445725.0
2019-07-26 11:00:00,42.94,42.99,42.85,42.9,473636.0,32.7887,32.8269,32.72,32.7582,473636.0
2019-07-26 11:10:00,42.91,42.91,42.85,42.87,305863.0,32.7658,32.7658,32.72,32.7353,305863.0
2019-07-26 11:20:00,42.87,42.97,42.87,42.93,1380216.0,32.7353,32.8116,32.7353,32.7811,1380216.0
2019-07-26 11:30:00,42.93,42.93,42.88,42.91,285563.0,32.7811,32.7811,32.7429,32.7658,285563.0
2019-07-26 11:40:00,42.91,42.95,42.91,42.93,229042.0,32.7658,32.7963,32.7658,32.7811,229042.0
2019-07-26 11:50:00,42.93,42.95,42.91,42.93,168761.0,32.7811,32.7963,32.7658,32.7811,168761.0
2019-07-26 12:00:00,42.93,42.95,42.9,42.91,194672.0,32.7811,32.7963,32.7582,32.7658,194672.0
2019-07-26 12:10:00,42.91,42.97,42.9,42.96,266078.0,32.7658,32.8116,32.7582,32.804,266078.0
2019-07-26 12:20:00,42.96,42.96,42.91,42.92,181550.0,32.804,32.804,32.7658,32.7734,181550.0
2019-07-26 12:30:00,42.91,42.93,42.86,42.86,150789.0,32.7658,32.7811,32.7276,32.7276,150789.0
2019-07-26 12:40:00,42.87,42.88,42.85,42.85,142780.0,32.7353,32.7429,32.72,32.72,142780.0
2019-07-26 12:50:00,42.85,42.87,42.82,42.83,192986.0,32.72,32.7353,32.6971,32.7047,192986.0
2019-07-26 13:00:00,42.82,42.84,42.79,42.8,209819.0,32.6971,32.7123,32.6742,32.6818,209819.0
2019-07-26 13:10:00,42.8,42.84,42.79,42.82,156654.0,32.6818,32.7123,32.6742,32.6971,156654.0
2019-07-26 13:20:00,42.82,42.92,42.81,42.91,275159.0,32.6971,32.7734,32.6894,32.7658,275159.0
2019-07-26 13:30:00,42.91,42.96,42.88,42.93,296399.0,32.7658,32.804,32.7429,32.7811,296399.0
2019-07-26 13:40:00,42.94,42.98,42.93,42.94,196839.0,32.7887,32.8192,32.7811,32.7887,196839.0
2019-07-26 13:50:00,42.93,42.98,42.91,42.98,197202.0,32.7811,32.8192,32.7658,32.8192,197202.0
2019-07-26 14:00:00,42.97,43.03,42.96,43.02,352891.0,32.8116,32.8574,32.804,32.8498,352891.0
2019-07-26 14:10:00,43.03,43.05,43.01,43.02,203114.0,32.8574,32.8727,32.8422,32.8498,203114.0
2019-07-26 14:20:00,43.03,43.08,43.02,43.07,257240.0,32.8574,32.8956,32.8498,32.888,257240.0
2019-07-26 14:30:00,43.07,43.14,43.06,43.12,809563.0,32.888,32.9414,32.8803,32.9261,809563.0
2019-07-26 14:40:00,43.12,43.13,43.08,43.09,196545.0,32.9261,32.9338,32.8956,32.9032,196545.0
2019-07-26 14:50:00,43.09,43.17,43.07,43.13,201934.0,32.9032,32.9643,32.888,32.9338,201934.0
2019-07-26 15:00:00,43.13,43.15,43.11,43.12,278733.0,32.9338,32.9491,32.9185,32.9261,278733.0
2019-07-26 15:10:00,43.12,43.15,43.09,43.12,297790.0,32.9261,32.9491,32.9032,32.9261,297790.0
2019-07-26 15:20:00,43.12,43.13,43.09,43.11,285178.0,32.9261,32.9338,32.9032,32.9185,285178.0
2019-07-26 15:30:00,43.1,43.15,43.1,43.15,423753.0,32.9109,32.9491,32.9109,32.9491,423753.0
2019-07-26 15:40:00,43.14,43.17,43.11,43.12,848293.0,32.9414,32.9643,32.9185,32.9261,848293.0
2019-07-26 15:50:00,43.12,43.16,43.1,43.1,1967633.0,32.9261,32.9567,32.9109,32.9109,1967633.0
2019-07-29 09:30:00,42.17,43.0,42.17,42.67,3253052.0,32.2007,32.8345,32.2007,32.5825,3253052.0
2019-07-29 09:40:00,42.67,42.73,41.91,41.93,2074773.0,32.5825,32.6283,32.0022,32.0175,2074773.0
2019-07-29 09:50:00,41.94,41.99,41.75,41.91,2598656.0,32.0251,32.0633,31.88,32.0022,2598656.0
2019-07-29 10:00:00,41.91,42.09,41.86,42.07,1591296.0,32.0022,32.1396,31.964,32.1244,1591296.0
2019-07-29 10:10:00,42.08,42.2,41.95,42.18,690774.0,32.132,32.2236,32.0327,32.2084,690774.0
2019-07-29 10:20:00,42.18,42.38,42.09,42.36,652919.0,32.2084,32.3611,32.1396,32.3458,652919.0
2019-07-29 10:30:00,42.36,42.43,42.08,42.12,738353.0,32.3458,32.3993,32.132,32.1626,738353.0
2019-07-29 10:40:00,42.11,42.18,41.99,41.99,756051.0,32.1549,32.2084,32.0633,32.0633,756051.0
2019-07-29 10:50:00,41.99,42.16,41.97,42.15,544855.0,32.0633,32.1931,32.048,32.1855,544855.0
2019-07-29 11:00:00,42.15,42.2,42.09,42.1,397887.0,32.1855,32.2236,32.1396,32.1473,397887.0
2019-07-29 11:10:00,42.09,42.2,42.01,42.2,1242187.0,32.1396,32.2236,32.0786,32.2236,1242187.0
2019-07-29 11:20:00,42.2,42.29,42.17,42.23,596204.0,32.2236,32.2924,32.2007,32.2466,596204.0
2019-07-29 11:30:00,42.24,42.25,42.15,42.23,579144.0,32.2542,32.2618,32.1855,32.2466,579144.0
2019-07-29 11:40:00,42.23,42.44,42.21,42.44,705380.0,32.2466,32.4069,32.2313,32.4069,705380.0
2019-07-29 11:50:00,42.44,42.54,42.34,42.4,625787.0,32.4069,32.4833,32.3305,32.3764,625787.0
2019-07-29 12:00:00,42.4,42.4,42.25,42.26,416185.0,32.3764,32.3764,32.2618,32.2695,416185.0
2019-07-29 12:10:00,42.25,42.25,42.13,42.23,1514250.0,32.2618,32.2618,32.1702,32.2466,1514250.0
2019-07-29 12:20:00,42.23,42.32,42.18,42.3,1275148.0,32.2466,32.3153,32.2084,32.3,1275148.0
2019-07-29 12:30:00,42.3,42.4,42.26,42.28,1211518.0,32.3,32.3764,32.2695,32.2847,1211518.0
2019-07-29 12:40:00,42.29,42.41,42.25,42.37,485395.0,32.2924,32.384,32.2618,32.3535,485395.0
2019-07-29 12:50:00,42.37,42.41,42.33,42.36,850896.0,32.3535,32.384,32.3229,32.3458,850896.0
2019-07-29 13:00:00,42.36,42.39,42.21,42.23,588941.0,32.3458,32.3687,32.2313,32.2466,588941.0
2019-07-29 13:10:00,42.23,42.24,42.18,42.18,967942.0,32.2466,32.2542,32.2084,32.2084,967942.0
2019-07-29 13:20:00,42.18,42.25,42.18,42.25,480575.0,32.2084,32.2618,32.2084,32.2618,480575.0
2019-07-29 13:30:00,42.25,42.29,42.22,42.23,405968.0,32.2618,32.2924,32.2389,32.2466,405968.0
2019-07-29 13:40:00,42.23,42.27,42.18,42.25,759395.0,32.2466,32.2771,32.2084,32.2618,759395.0
2019-07-29 13:50:00,42.25,42.32,42.15,42.16,1136865.0,32.2618,32.3153,32.1855,32.1931,1136865.0
2019-07-29 14:00:00,42.17,42.23,42.12,42.21,1511298.0,32.2007,32.2466,32.1626,32.2313,1511298.0
2019-07-29 14:10:00,42.21,42.22,42.0,42.05,1913132.0,32.2313,32.2389,32.0709,32.1091,1913132.0
2019-07-29 14:20:00,42.05,42.09,41.91,42.09,2294473.0,32.1091,32.1396,32.0022,32.1396,2294473.0
2019-07-29 14:30:00,42.08,42.09,41.94,42.02,1102044.0,32.132,32.1396,32.0251,32.0862,1102044.0
2019-07-29 14:40:00,42.02,42.11,42.01,42.02,1262563.0,32.0862,32.1549,32.0786,32.0862,1262563.0
2019-07-29 14:50:00,42.02,42.03,41.92,41.94,1232632.0,32.0862,32.0938,32.0098,32.0251,1232632.0
2019-07-29 15:00:00,41.95,41.97,41.78,41.79,1893669.0,32.0327,32.048,31.9029,31.9106,1893669.0
2019-07-29 15:10:00,41.79,41.83,41.59,41.62,2246862.0,31.9106,31.9411,31.7579,31.7808,2246862.0
2019-07-29 15:20:00,41.62,41.75,41.47,41.48,2349304.0,31.7808,31.88,31.6662,31.6739,2349304.0
2019-07-29 15:30:00,41.48,41.57,41.4,41.51,2509211.0,31.6739,31.7426,31.6128,31.6968,2509211.0
2019-07-29 15:40:00,41.51,41.61,41.47,41.47,2062260.0,31.6968,31.7731,31.6662,31.6662,2062260.0
2019-07-29 15:50:00,41.48,41.51,41.34,41.45,4657282.0,31.6739,31.6968,31.567,31.6509,4657282.0
2019-07-30 09:30:00,39.83,40.24,38.82,39.89,9607882.0,30.4139,30.727,29.6427,30.4597,9607882.0
2019-07-30 09:40:00,39.88,39.98,39.2,39.22,4150330.0,30.4521,30.5285,29.9329,29.9481,4150330.0
2019-07-30 09:50:00,39.22,39.66,39.02,39.64,3510684.0,29.9481,30.2841,29.7954,30.2688,3510684.0
2019-07-30 10:00:00,39.63,39.64,39.31,39.44,2366933.0,30.2612,30.2688,30.0169,30.1161,2366933.0
2019-07-30 10:10:00,39.43,39.47,39.2,39.25,3204556.0,30.1085,30.139,29.9329,29.971,3204556.0
2019-07-30 10:20:00,39.25,39.37,39.03,39.04,2627741.0,29.971,30.0627,29.8031,29.8107,2627741.0
2019-07-30 10:30:00,39.04,39.12,38.87,38.9,4396215.0,29.8107,29.8718,29.6809,29.7038,4396215.0
2019-07-30 10:40:00,38.9,39.07,38.89,38.96,2652530.0,29.7038,29.8336,29.6961,29.7496,2652530.0
2019-07-30 10:50:00,38.96,39.04,38.9,39.02,1956247.0,29.7496,29.8107,29.7038,29.7954,1956247.0
2019-07-30 11:00:00,39.02,39.23,38.97,39.21,1831418.0,29.7954,29.9558,29.7572,29.9405,1831418.0
2019-07-30 11:10:00,39.21,39.35,39.14,39.26,2263640.0,29.9405,30.0474,29.887,29.9787,2263640.0
2019-07-30 11:20:00,39.25,39.38,39.22,39.33,1844936.0,29.971,30.0703,29.9481,30.0321,1844936.0
2019-07-30 11:30:00,39.33,39.43,39.31,39.36,1624704.0,30.0321,30.1085,30.0169,30.055,1624704.0
2019-07-30 11:40:00,39.37,39.4,39.3,39.35,913264.0,30.0627,30.0856,30.0092,30.0474,913264.0
2019-07-30 11:50:00,39.35,39.35,39.04,39.09,1287354.0,30.0474,30.0474,29.8107,29.8489,1287354.0
2019-07-30 12:00:00,39.09,39.2,39.07,39.14,1355270.0,29.8489,29.9329,29.8336,29.887,1355270.0
2019-07-30 12:10:00,39.13,39.16,39.06,39.07,1885653.0,29.8794,29.9023,29.826,29.8336,1885653.0
2019-07-30 12:20:00,39.07,39.14,39.05,39.09,969077.0,29.8336,29.887,29.8183,29.8489,969077.0
2019-07-30 12:30:00,39.08,39.12,39.02,39.07,824259.0,29.8412,29.8718,29.7954,29.8336,824259.0
2019-07-30 12:40:00,39.07,39.11,39.01,39.02,771093.0,29.8336,29.8641,29.7878,29.7954,771093.0
2019-07-30 12:50:00,39.02,39.05,38.95,38.96,1533427.0,29.7954,29.8183,29.742,29.7496,1533427.0
2019-07-30 13:00:00,38.96,38.99,38.91,38.98,1382477.0,29.7496,29.7725,29.7114,29.7649,1382477.0
2019-07-30 13:10:00,38.98,39.01,38.87,38.88,1940423.0,29.7649,29.7878,29.6809,29.6885,1940423.0
2019-07-30 13:20:00,38.88,38.92,38.76,38.77,1656745.0,29.6885,29.7191,29.5969,29.6045,1656745.0
2019-07-30 13:30:00,38.77,38.9,38.73,38.8,1383073.0,29.6045,29.7038,29.574,29.6274,1383073.0
2019-07-30 13:40:00,38.8,38.93,38.77,38.9,1434345.0,29.6274,29.7267,29.6045,29.7038,1434345.0
2019-07-30 13:50:00,38.9,39.01,38.89,38.98,1535481.0,29.7038,29.7878,29.6961,29.7649,1535481.0
2019-07-30 14:00:00,38.98,39.06,38.94,39.0,2086041.0,29.7649,29.826,29.7343,29.7801,2086041.0
2019-07-30 14:10:00,39.0,39.01,38.84,38.88,1147409.0,29.7801,29.7878,29.658,29.6885,1147409.0
2019-07-30 14:20:00,38.88,38.98,38.86,38.91,1190297.0,29.6885,29.7649,29.6732,29.7114,1190297.0
2019-07-30 14:30:00,38.91,38.91,38.74,38.75,1395068.0,29.7114,29.7114,29.5816,29.5892,1395068.0
2019-07-30 14:40:00,38.75,38.83,38.73,38.73,1411357.0,29.5892,29.6503,29.574,29.574,1411357.0
2019-07-30 14:50:00,38.73,38.74,38.64,38.71,1247295.0,29.574,29.5816,29.5053,29.5587,1247295.0
2019-07-30 15:00:00,38.71,38.78,38.69,38.72,1120867.0,29.5587,29.6122,29.5434,29.5663,1120867.0
2019-07-30 15:10:00,38.72,38.77,38.65,38.67,821771.0,29.5663,29.6045,29.5129,29.5282,821771.0
2019-07-30 15:20:00,38.67,38.7,38.61,38.66,1313458.0,29.5282,29.5511,29.4823,29.5205,1313458.0
2019-07-30 15:30:00,38.66,38.87,38.65,38.79,1730911.0,29.5205,29.6809,29.5129,29.6198,1730911.0
2019-07-30 15:40:00,38.8,38.84,38.68,38.74,2649285.0,29.6274,29.658,29.5358,29.5816,2649285.0
2019-07-30 15:50:00,38.75,38.82,38.6,38.81,5492422.0,29.5892,29.6427,29.4747,29.6351,5492422.0
2019-07-31 09:30:00,38.6,39.2,38.51,39.12,2995805.0,29.4747,29.9329,29.406,29.8718,2995805.0
2019-07-31 09:40:00,39.12,39.23,39.02,39.07,1746157.0,29.8718,29.9558,29.7954,29.8336,1746157.0
2019-07-31 09:50:00,39.07,39.31,39.05,39.28,1622605.0,29.8336,30.0169,29.8183,29.994,1622605.0
2019-07-31 10:00:00,39.29,39.59,39.27,39.55,1945623.0,30.0016,30.2307,29.9863,30.2001,1945623.0
2019-07-31 10:10:00,39.55,39.59,39.32,39.56,1289056.0,30.2001,30.2307,30.0245,30.2078,1289056.0
2019-07-31 10:20:00,39.55,39.67,39.52,39.55,1312950.0,30.2001,30.2918,30.1772,30.2001,1312950.0
2019-07-31 10:30:00,39.55,39.58,39.38,39.4,1127148.0,30.2001,30.223,30.0703,30.0856,1127148.0
2019-07-31 10:40:00,39.41,39.43,39.34,39.4,948415.0,30.0932,30.1085,30.0398,30.0856,948415.0
2019-07-31 10:50:00,39.4,39.43,39.29,39.31,1189685.0,30.0856,30.1085,30.0016,30.0169,1189685.0
2019-07-31 11:00:00,39.32,39.52,39.31,39.39,1430506.0,30.0245,30.1772,30.0169,30.0779,1430506.0
2019-07-31 11:10:00,39.4,39.43,39.34,39.37,661610.0,30.0856,30.1085,30.0398,30.0627,661610.0
2019-07-31 11:20:00,39.36,39.52,39.34,39.39,2106481.0,30.055,30.1772,30.0398,30.0779,2106481.0
2019-07-31 11:30:00,39.39,39.44,39.34,39.44,1180162.0,30.0779,30.1161,30.0398,30.1161,1180162.0
2019-07-31 11:40:00,39.44,39.53,39.44,39.49,580230.0,30.1161,30.1848,30.1161,30.1543,580230.0
2019-07-31 11:50:00,39.48,39.64,39.48,39.53,1198322.0,30.1467,30.2688,30.1467,30.1848,1198322.0
2019-07-31 12:00:00,39.53,39.57,39.5,39.53,396414.0,30.1848,30.2154,30.1619,30.1848,396414.0
2019-07-31 12:10:00,39.52,39.59,39.51,39.58,450879.0,30.1772,30.2307,30.1696,30.223,450879.0
2019-07-31 12:20:00,39.57,39.57,39.52,39.54,393396.0,30.2154,30.2154,30.1772,30.1925,393396.0
2019-07-31 12:30:00,39.55,39.55,39.45,39.46,687882.0,30.2001,30.2001,30.1238,30.1314,687882.0
2019-07-31 12:40:00,39.46,39.54,39.44,39.53,599229.0,30.1314,30.1925,30.1161,30.1848,599229.0
2019-07-31 12:50:00,39.53,39.57,39.51,39.56,518380.0,30.1848,30.2154,30.1696,30.2078,518380.0
2019-07-31 13:00:00,39.55,39.56,39.45,39.47,1503773.0,30.2001,30.2078,30.1238,30.139,1503773.0
2019-07-31 13:10:00,39.47,39.47,39.29,39.3,972165.0,30.139,30.139,30.0016,30.0092,972165.0
2019-07-31 13:20:00,39.3,39.35,39.23,39.23,570790.0,30.0092,30.0474,29.9558,29.9558,570790.0
2019-07-31 13:30:00,39.23,39.26,39.18,39.23,585628.0,29.9558,29.9787,29.9176,29.9558,585628.0
2019-07-31 13:40:00,39.24,39.27,39.2,39.22,626701.0,29.9634,29.9863,29.9329,29.9481,626701.0
2019-07-31 13:50:00,39.23,39.24,39.14,39.15,810968.0,29.9558,29.9634,29.887,29.8947,810968.0
2019-07-31 14:00:00,39.15,39.19,39.0,39.05,1476477.0,29.8947,29.9252,29.7801,29.8183,1476477.0
2019-07-31 14:10:00,39.05,39.13,39.0,39.04,822685.0,29.8183,29.8794,29.7801,29.8107,822685.0
2019-07-31 14:20:00,39.03,39.13,39.01,39.07,751446.0,29.8031,29.8794,29.7878,29.8336,751446.0
2019-07-31 14:30:00,39.07,39.1,38.96,38.98,981251.0,29.8336,29.8565,29.7496,29.7649,981251.0
2019-07-31 14:40:00,38.97,39.02,38.85,38.87,992206.0,29.7572,29.7954,29.6656,29.6809,992206.0
2019-07-31 14:50:00,38.87,38.9,38.68,38.84,1344417.0,29.6809,29.7038,29.5358,29.658,1344417.0
2019-07-31 15:00:00,38.83,39.04,38.79,38.9,1253911.0,29.6503,29.8107,29.6198,29.7038,1253911.0
2019-07-31 15:10:00,38.91,39.1,38.83,39.09,1141045.0,29.7114,29.8565,29.6503,29.8489,1141045.0
2019-07-31 15:20:00,39.08,39.16,39.03,39.03,769649.0,29.8412,29.9023,29.8031,29.8031,769649.0
2019-07-31 15:30:00,39.03,39.05,38.95,38.97,948040.0,29.8031,29.8183,29.742,29.7572,948040.0
2019-07-31 15:40:00,38.97,39.25,38.96,39.13,2179890.0,29.7572,29.971,29.7496,29.8794,2179890.0
2019-07-31 15:50:00,39.14,39.14,38.83,38.86,3592690.0,29.887,29.887,29.6503,29.6732,3592690.0
2019-08-01 09:30:00,38.31,38.62,37.81,37.84,3084292.0,29.5286,29.7675,29.1432,29.1663,3084292.0
2019-08-01 09:40:00,37.85,37.95,37.68,37.94,2051170.0,29.174,29.2511,29.043,29.2434,2051170.0
2019-08-01 09:50:00,37.94,38.0,37.72,37.88,1143268.0,29.2434,29.2896,29.0738,29.1972,1143268.0
2019-08-01 10:00:00,37.88,37.98,37.79,37.9,1246005.0,29.1972,29.2742,29.1278,29.2126,1246005.0
2019-08-01 10:10:00,37.9,37.97,37.76,37.93,1102050.0,29.2126,29.2665,29.1047,29.2357,1102050.0
2019-08-01 10:20:00,37.92,37.97,37.76,37.89,1144105.0,29.228,29.2665,29.1047,29.2049,1144105.0
2019-08-01 10:30:00,37.89,37.97,37.87,37.9,1060856.0,29.2049,29.2665,29.1894,29.2126,1060856.0
2019-08-01 10:40:00,37.91,37.95,37.85,37.86,1143960.0,29.2203,29.2511,29.174,29.1817,1143960.0
2019-08-01 10:50:00,37.86,38.02,37.83,38.02,1000308.0,29.1817,29.3051,29.1586,29.3051,1000308.0
2019-08-01 11:00:00,38.02,38.19,37.93,37.98,1424104.0,29.3051,29.4361,29.2357,29.2742,1424104.0
2019-08-01 11:10:00,37.99,38.2,37.98,38.11,943724.0,29.2819,29.4438,29.2742,29.3744,943724.0
2019-08-01 11:20:00,38.11,38.24,38.09,38.24,950816.0,29.3744,29.4746,29.359,29.4746,950816.0
2019-08-01 11:30:00,38.24,38.38,38.23,38.29,959105.0,29.4746,29.5825,29.4669,29.5132,959105.0
2019-08-01 11:40:00,38.29,38.35,38.23,38.23,706152.0,29.5132,29.5594,29.4669,29.4669,706152.0
2019-08-01 11:50:00,38.23,38.24,38.12,38.15,1196718.0,29.4669,29.4746,29.3821,29.4053,1196718.0
2019-08-01 12:00:00,38.15,38.15,38.02,38.02,1368580.0,29.4053,29.4053,29.3051,29.3051,1368580.0
2019-08-01 12:10:00,38.02,38.13,38.01,38.12,720217.0,29.3051,29.3898,29.2974,29.3821,720217.0
2019-08-01 12:20:00,38.12,38.15,38.01,38.09,884509.0,29.3821,29.4053,29.2974,29.359,884509.0
2019-08-01 12:30:00,38.09,38.2,38.07,38.16,992573.0,29.359,29.4438,29.3436,29.413,992573.0
2019-08-01 12:40:00,38.16,38.2,38.14,38.2,1107298.0,29.413,29.4438,29.3976,29.4438,1107298.0
2019-08-01 12:50:00,38.19,38.29,38.17,38.24,773770.0,29.4361,29.5132,29.4207,29.4746,773770.0
2019-08-01 13:00:00,38.24,38.26,38.19,38.2,554388.0,29.4746,29.4901,29.4361,29.4438,554388.0
2019-08-01 13:10:00,38.2,38.3,38.18,38.3,1395124.0,29.4438,29.5209,29.4284,29.5209,1395124.0
2019-08-01 13:20:00,38.29,38.37,38.09,38.13,1468903.0,29.5132,29.5748,29.359,29.3898,1468903.0
2019-08-01 13:30:00,38.12,38.34,38.11,38.24,1388094.0,29.3821,29.5517,29.3744,29.4746,1388094.0
2019-08-01 13:40:00,38.24,38.35,38.17,38.29,912433.0,29.4746,29.5594,29.4207,29.5132,912433.0
2019-08-01 13:50:00,38.29,38.32,38.14,38.19,1055411.0,29.5132,29.5363,29.3976,29.4361,1055411.0
2019-08-01 14:00:00,38.19,38.22,38.08,38.12,911751.0,29.4361,29.4592,29.3513,29.3821,911751.0
2019-08-01 14:10:00,38.12,38.26,38.06,38.2,661252.0,29.3821,29.4901,29.3359,29.4438,661252.0
2019-08-01 14:20:00,38.2,38.26,38.18,38.2,654117.0,29.4438,29.4901,29.4284,29.4438,654117.0
2019-08-01 14:30:00,38.19,38.24,38.12,38.15,869527.0,29.4361,29.4746,29.3821,29.4053,869527.0
2019-08-01 14:40:00,38.15,38.28,38.14,38.27,815223.0,29.4053,29.5055,29.3976,29.4978,815223.0
2019-08-01 14:50:00,38.27,38.33,38.16,38.19,601271.0,29.4978,29.544,29.413,29.4361,601271.0
2019-08-01 15:00:00,38.2,38.23,38.15,38.18,500667.0,29.4438,29.4669,29.4053,29.4284,500667.0
2019-08-01 15:10:00,38.18,38.28,38.16,38.22,762016.0,29.4284,29.5055,29.413,29.4592,762016.0
2019-08-01 15:20:00,38.22,38.32,38.22,38.26,644344.0,29.4592,29.5363,29.4592,29.4901,644344.0
2019-08-01 15:30:00,38.27,38.29,38.21,38.27,848640.0,29.4978,29.5132,29.4515,29.4978,848640.0
2019-08-01 15:40:00,38.27,38.38,38.24,38.24,1889841.0,29.4978,29.5825,29.4746,29.4746,1889841.0
2019-08-01 15:50:00,38.25,38.3,38.16,38.25,2480393.0,29.4823,29.5209,29.413,29.4823,2480393.0
2019-08-02 09:30:00,38.25,38.54,38.25,38.36,1149878.0,29.4823,29.7059,29.4823,29.5671,1149878.0
2019-08-02 09:40:00,38.37,38.46,38.29,38.3,708878.0,29.5748,29.6442,29.5132,29.5209,708878.0
2019-08-02 09:50:00,38.3,38.35,38.23,38.25,495831.0,29.5209,29.5594,29.4669,29.4823,495831.0
2019-08-02 10:00:00,38.25,38.32,38.25,38.28,429260.0,29.4823,29.5363,29.4823,29.5055,429260.0
2019-08-02 10:10:00,38.27,38.37,38.19,38.36,790341.0,29.4978,29.5748,29.4361,29.5671,790341.0
2019-08-02 10:20:00,38.36,38.42,38.32,38.33,591020.0,29.5671,29.6134,29.5363,29.544,591020.0
2019-08-02 10:30:00,38.33,38.34,38.18,38.18,444220.0,29.544,29.5517,29.4284,29.4284,444220.0
2019-08-02 10:40:00,38.18,38.29,38.14,38.26,407994.0,29.4284,29.5132,29.3976,29.4901,407994.0
2019-08-02 10:50:00,38.26,38.3,38.22,38.23,385916.0,29.4901,29.5209,29.4592,29.4669,385916.0
2019-08-02 11:00:00,38.24,38.25,38.07,38.09,580333.0,29.4746,29.4823,29.3436,29.359,580333.0
2019-08-02 11:10:00,38.09,38.19,38.09,38.17,441512.0,29.359,29.4361,29.359,29.4207,441512.0
2019-08-02 11:20:00,38.17,38.19,38.1,38.12,538042.0,29.4207,29.4361,29.3667,29.3821,538042.0
2019-08-02 11:30:00,38.12,38.19,38.01,38.02,551326.0,29.3821,29.4361,29.2974,29.3051,551326.0
2019-08-02 11:40:00,38.02,38.06,38.0,38.05,437305.0,29.3051,29.3359,29.2896,29.3282,437305.0
2019-08-02 11:50:00,38.05,38.13,38.02,38.13,381824.0,29.3282,29.3898,29.3051,29.3898,381824.0
2019-08-02 12:00:00,38.13,38.15,38.09,38.11,486394.0,29.3898,29.4053,29.359,29.3744,486394.0
2019-08-02 12:10:00,38.11,38.11,38.06,38.09,390798.0,29.3744,29.3744,29.3359,29.359,390798.0
2019-08-02 12:20:00,38.09,38.09,38.01,38.02,488084.0,29.359,29.359,29.2974,29.3051,488084.0
2019-08-02 12:30:00,38.02,38.04,38.0,38.01,376310.0,29.3051,29.3205,29.2896,29.2974,376310.0
2019-08-02 12:40:00,38.01,38.02,37.89,37.9,498604.0,29.2974,29.3051,29.2049,29.2126,498604.0
2019-08-02 12:50:00,37.91,37.93,37.86,37.89,406899.0,29.2203,29.2357,29.1817,29.2049,406899.0
2019-08-02 13:00:00,37.88,37.89,37.81,37.84,413323.0,29.1972,29.2049,29.1432,29.1663,413323.0
2019-08-02 13:10:00,37.83,37.87,37.81,37.85,307359.0,29.1586,29.1894,29.1432,29.174,307359.0
2019-08-02 13:20:00,37.84,37.86,37.81,37.83,341372.0,29.1663,29.1817,29.1432,29.1586,341372.0
2019-08-02 13:30:00,37.83,37.85,37.75,37.78,583648.0,29.1586,29.174,29.097,29.1201,583648.0
2019-08-02 13:40:00,37.78,37.83,37.77,37.79,383526.0,29.1201,29.1586,29.1124,29.1278,383526.0
2019-08-02 13:50:00,37.78,37.83,37.77,37.82,420207.0,29.1201,29.1586,29.1124,29.1509,420207.0
2019-08-02 14:00:00,37.81,37.86,37.8,37.85,424366.0,29.1432,29.1817,29.1355,29.174,424366.0
2019-08-02 14:10:00,37.86,37.87,37.81,37.81,480846.0,29.1817,29.1894,29.1432,29.1432,480846.0
2019-08-02 14:20:00,37.82,37.88,37.81,37.84,432083.0,29.1509,29.1972,29.1432,29.1663,432083.0
2019-08-02 14:30:00,37.84,37.88,37.83,37.87,651954.0,29.1663,29.1972,29.1586,29.1894,651954.0
2019-08-02 14:40:00,37.87,37.98,37.85,37.96,824097.0,29.1894,29.2742,29.174,29.2588,824097.0
2019-08-02 14:50:00,37.95,37.97,37.91,37.97,428214.0,29.2511,29.2665,29.2203,29.2665,428214.0
2019-08-02 15:00:00,37.97,37.99,37.92,37.95,491483.0,29.2665,29.2819,29.228,29.2511,491483.0
2019-08-02 15:10:00,37.94,37.95,37.89,37.9,480156.0,29.2434,29.2511,29.2049,29.2126,480156.0
2019-08-02 15:20:00,37.91,38.03,37.89,38.02,927769.0,29.2203,29.3128,29.2049,29.3051,927769.0
2019-08-02 15:30:00,38.02,38.19,38.0,38.17,1309787.0,29.3051,29.4361,29.2896,29.4207,1309787.0
2019-08-02 15:40:00,38.17,38.18,38.02,38.02,776888.0,29.4207,29.4284,29.3051,29.3051,776888.0
2019-08-02 15:50:00,38.02,38.05,37.92,38.0,2696360.0,29.3051,29.3282,29.228,29.2896,2696360.0
2019-08-05 09:30:00,37.76,37.83,37.4,37.69,1661591.0,29.1047,29.1586,28.8272,29.0507,1661591.0
2019-08-05 09:40:00,37.69,37.7,37.42,37.47,825270.0,29.0507,29.0584,28.8426,28.8811,825270.0
2019-08-05 09:50:00,37.47,37.5,37.43,37.48,669454.0,28.8811,28.9043,28.8503,28.8888,669454.0
2019-08-05 10:00:00,37.48,37.51,37.34,37.38,628068.0,28.8888,28.912,28.7809,28.8118,628068.0
2019-08-05 10:10:00,37.38,37.42,37.23,37.24,1092627.0,28.8118,28.8426,28.6961,28.7039,1092627.0
2019-08-05 10:20:00,37.24,37.29,37.2,37.29,1171861.0,28.7039,28.7424,28.673,28.7424,1171861.0
2019-08-05 10:30:00,37.28,37.3,37.12,37.14,1150025.0,28.7347,28.7501,28.6114,28.6268,1150025.0
2019-08-05 10:40:00,37.13,37.16,37.06,37.08,822235.0,28.6191,28.6422,28.5651,28.5805,822235.0
2019-08-05 10:50:00,37.08,37.2,37.05,37.18,839676.0,28.5805,28.673,28.5574,28.6576,839676.0
2019-08-05 11:00:00,37.18,37.33,37.17,37.29,711174.0,28.6576,28.7732,28.6499,28.7424,711174.0
2019-08-05 11:10:00,37.29,37.31,37.27,37.3,511367.0,28.7424,28.7578,28.727,28.7501,511367.0
2019-08-05 11:20:00,37.3,37.36,37.22,37.24,537948.0,28.7501,28.7963,28.6884,28.7039,537948.0
2019-08-05 11:30:00,37.23,37.27,37.1,37.12,486580.0,28.6961,28.727,28.5959,28.6114,486580.0
2019-08-05 11:40:00,37.11,37.22,37.11,37.2,708028.0,28.6037,28.6884,28.6037,28.673,708028.0
2019-08-05 11:50:00,37.2,37.2,37.04,37.05,654616.0,28.673,28.673,28.5497,28.5574,654616.0
2019-08-05 12:00:00,37.05,37.07,36.98,37.0,951851.0,28.5574,28.5728,28.5035,28.5189,951851.0
2019-08-05 12:10:00,37.01,37.05,36.96,37.05,620356.0,28.5266,28.5574,28.488,28.5574,620356.0
2019-08-05 12:20:00,37.05,37.11,36.95,36.98,711709.0,28.5574,28.6037,28.4803,28.5035,711709.0
2019-08-05 12:30:00,36.98,37.02,36.96,36.98,398665.0,28.5035,28.5343,28.488,28.5035,398665.0
2019-08-05 12:40:00,36.98,37.0,36.92,36.92,881195.0,28.5035,28.5189,28.4572,28.4572,881195.0
2019-08-05 12:50:00,36.93,37.01,36.81,36.89,943524.0,28.4649,28.5266,28.3724,28.4341,943524.0
2019-08-05 13:00:00,36.89,36.95,36.87,36.91,403349.0,28.4341,28.4803,28.4187,28.4495,403349.0
2019-08-05 13:10:00,36.91,36.98,36.91,36.95,431857.0,28.4495,28.5035,28.4495,28.4803,431857.0
2019-08-05 13:20:00,36.95,36.98,36.9,36.93,585732.0,28.4803,28.5035,28.4418,28.4649,585732.0
2019-08-05 13:30:00,36.93,37.02,36.9,36.98,612854.0,28.4649,28.5343,28.4418,28.5035,612854.0
2019-08-05 13:40:00,36.98,37.0,36.87,36.91,473744.0,28.5035,28.5189,28.4187,28.4495,473744.0
2019-08-05 13:50:00,36.91,36.91,36.84,36.85,292539.0,28.4495,28.4495,28.3955,28.4033,292539.0
2019-08-05 14:00:00,36.85,36.91,36.83,36.86,460596.0,28.4033,28.4495,28.3878,28.411,460596.0
2019-08-05 14:10:00,36.85,36.9,36.84,36.86,1009423.0,28.4033,28.4418,28.3955,28.411,1009423.0
2019-08-05 14:20:00,36.85,36.88,36.7,36.7,755966.0,28.4033,28.4264,28.2876,28.2876,755966.0
2019-08-05 14:30:00,36.7,36.71,36.59,36.6,798045.0,28.2876,28.2953,28.2028,28.2106,798045.0
2019-08-05 14:40:00,36.61,36.63,36.49,36.59,1609023.0,28.2183,28.2337,28.1258,28.2028,1609023.0
2019-08-05 14:50:00,36.59,36.65,36.49,36.63,1248314.0,28.2028,28.2491,28.1258,28.2337,1248314.0
2019-08-05 15:00:00,36.63,36.67,36.41,36.45,1095365.0,28.2337,28.2645,28.0641,28.0949,1095365.0
2019-08-05 15:10:00,36.45,36.73,36.44,36.7,819234.0,28.0949,28.3108,28.0872,28.2876,819234.0
2019-08-05 15:20:00,36.71,36.81,36.68,36.77,1011770.0,28.2953,28.3724,28.2722,28.3416,1011770.0
2019-08-05 15:30:00,36.76,36.88,36.69,36.84,1356825.0,28.3339,28.4264,28.2799,28.3955,1356825.0
2019-08-05 15:40:00,36.85,37.0,36.84,36.91,2162272.0,28.4033,28.5189,28.3955,28.4495,2162272.0
2019-08-05 15:50:00,36.91,36.98,36.82,36.95,3875262.0,28.4495,28.5035,28.3801,28.4803,3875262.0
2019-08-06 09:30:00,37.19,37.19,36.97,37.09,1517525.0,28.6653,28.6653,28.4957,28.5882,1517525.0
2019-08-06 09:40:00,37.1,37.31,37.09,37.13,1037207.0,28.5959,28.7578,28.5882,28.6191,1037207.0
2019-08-06 09:50:00,37.14,37.16,36.95,36.97,807358.0,28.6268,28.6422,28.4803,28.4957,807358.0
2019-08-06 10:00:00,36.97,37.03,36.94,36.95,675161.0,28.4957,28.542,28.4726,28.4803,675161.0
2019-08-06 10:10:00,36.95,36.96,36.7,36.76,1040006.0,28.4803,28.488,28.2876,28.3339,1040006.0
2019-08-06 10:20:00,36.76,36.8,36.68,36.7,738273.0,28.3339,28.3647,28.2722,28.2876,738273.0
2019-08-06 10:30:00,36.7,36.76,36.68,36.76,810360.0,28.2876,28.3339,28.2722,28.3339,810360.0
2019-08-06 10:40:00,36.77,36.79,36.62,36.71,682587.0,28.3416,28.357,28.226,28.2953,682587.0
2019-08-06 10:50:00,36.71,36.72,36.6,36.63,434691.0,28.2953,28.303,28.2106,28.2337,434691.0
2019-08-06 11:00:00,36.63,36.68,36.58,36.64,492536.0,28.2337,28.2722,28.1951,28.2414,492536.0
2019-08-06 11:10:00,36.64,36.64,36.47,36.48,1322313.0,28.2414,28.2414,28.1104,28.1181,1322313.0
2019-08-06 11:20:00,36.48,36.7,36.47,36.65,901161.0,28.1181,28.2876,28.1104,28.2491,901161.0
2019-08-06 11:30:00,36.65,36.75,36.61,36.75,880798.0,28.2491,28.3262,28.2183,28.3262,880798.0
2019-08-06 11:40:00,36.74,36.79,36.68,36.75,379979.0,28.3185,28.357,28.2722,28.3262,379979.0
2019-08-06 11:50:00,36.75,36.82,36.71,36.79,404311.0,28.3262,28.3801,28.2953,28.357,404311.0
2019-08-06 12:00:00,36.79,36.9,36.79,36.85,684295.0,28.357,28.4418,28.357,28.4033,684295.0
2019-08-06 12:10:00,36.85,36.9,36.79,36.8,691102.0,28.4033,28.4418,28.357,28.3647,691102.0
2019-08-06 12:20:00,36.81,36.84,36.74,36.76,299677.0,28.3724,28.3955,28.3185,28.3339,299677.0
2019-08-06 12:30:00,36.75,36.87,36.73,36.83,305773.0,28.3262,28.4187,28.3108,28.3878,305773.0
2019-08-06 12:40:00,36.82,36.84,36.76,36.77,215366.0,28.3801,28.3955,28.3339,28.3416,215366.0
2019-08-06 12:50:00,36.77,36.78,36.72,36.73,265619.0,28.3416,28.3493,28.303,28.3108,265619.0
2019-08-06 13:00:00,36.72,36.87,36.72,36.85,319450.0,28.303,28.4187,28.303,28.4033,319450.0
2019-08-06 13:10:00,36.86,36.92,36.83,36.91,239144.0,28.411,28.4572,28.3878,28.4495,239144.0
2019-08-06 13:20:00,36.91,37.0,36.88,36.93,408597.0,28.4495,28.5189,28.4264,28.4649,408597.0
2019-08-06 13:30:00,36.93,36.96,36.9,36.93,460034.0,28.4649,28.488,28.4418,28.4649,460034.0
2019-08-06 13:40:00,36.93,36.94,36.87,36.9,427045.0,28.4649,28.4726,28.4187,28.4418,427045.0
2019-08-06 13:50:00,36.9,36.93,36.89,36.9,301865.0,28.4418,28.4649,28.4341,28.4418,301865.0
2019-08-06 14:00:00,36.9,36.91,36.81,36.86,305467.0,28.4418,28.4495,28.3724,28.411,305467.0
2019-08-06 14:10:00,36.86,36.97,36.85,36.97,362570.0,28.411,28.4957,28.4033,28.4957,362570.0
2019-08-06 14:20:00,36.97,36.97,36.88,36.97,446169.0,28.4957,28.4957,28.4264,28.4957,446169.0
2019-08-06 14:30:00,36.97,36.98,36.91,36.91,575619.0,28.4957,28.5035,28.4495,28.4495,575619.0
2019-08-06 14:40:00,36.92,36.92,36.81,36.83,487087.0,28.4572,28.4572,28.3724,28.3878,487087.0
2019-08-06 14:50:00,36.82,36.87,36.75,36.8,383234.0,28.3801,28.4187,28.3262,28.3647,383234.0
2019-08-06 15:00:00,36.8,36.86,36.78,36.83,403201.0,28.3647,28.411,28.3493,28.3878,403201.0
2019-08-06 15:10:00,36.83,36.88,36.79,36.85,448987.0,28.3878,28.4264,28.357,28.4033,448987.0
2019-08-06 15:20:00,36.84,36.91,36.81,36.87,588568.0,28.3955,28.4495,28.3724,28.4187,588568.0
2019-08-06 15:30:00,36.87,36.88,36.72,36.78,1002485.0,28.4187,28.4264,28.303,28.3493,1002485.0
2019-08-06 15:40:00,36.78,36.87,36.77,36.85,944176.0,28.3493,28.4187,28.3416,28.4033,944176.0
2019-08-06 15:50:00,36.85,36.95,36.84,36.95,1823433.0,28.4033,28.4803,28.3955,28.4803,1823433.0
2019-08-07 09:30:00,36.65,36.67,36.04,36.24,1365923.0,28.2491,28.2645,27.7789,27.9331,1365923.0
2019-08-07 09:40:00,36.24,36.25,35.86,36.09,1255580.0,27.9331,27.9408,27.6402,27.8175,1255580.0
2019-08-07 09:50:00,36.08,36.34,36.06,36.18,805499.0,27.8098,28.0102,27.7943,27.8868,805499.0
2019-08-07 10:00:00,36.17,36.22,36.06,36.2,679615.0,27.8791,27.9177,27.7943,27.9022,679615.0
2019-08-07 10:10:00,36.19,36.32,36.12,36.25,628574.0,27.8945,27.9947,27.8406,27.9408,628574.0
2019-08-07 10:20:00,36.25,36.36,36.21,36.3,693375.0,27.9408,28.0256,27.91,27.9793,693375.0
2019-08-07 10:30:00,36.3,36.4,36.27,36.39,467195.0,27.9793,28.0564,27.9562,28.0487,467195.0
2019-08-07 10:40:00,36.39,36.4,36.3,36.39,368075.0,28.0487,28.0564,27.9793,28.0487,368075.0
2019-08-07 10:50:00,36.39,36.47,36.35,36.4,549873.0,28.0487,28.1104,28.0179,28.0564,549873.0
2019-08-07 11:00:00,36.41,36.41,36.2,36.32,786594.0,28.0641,28.0641,27.9022,27.9947,786594.0
2019-08-07 11:10:00,36.32,36.41,36.26,36.3,562529.0,27.9947,28.0641,27.9485,27.9793,562529.0
2019-08-07 11:20:00,36.3,36.39,36.29,36.38,789654.0,27.9793,28.0487,27.9716,28.041,789654.0
2019-08-07 11:30:00,36.38,36.43,36.31,36.39,743949.0,28.041,28.0795,27.987,28.0487,743949.0
2019-08-07 11:40:00,36.39,36.4,36.34,36.36,585555.0,28.0487,28.0564,28.0102,28.0256,585555.0
2019-08-07 11:50:00,36.36,36.38,36.27,36.33,697255.0,28.0256,28.041,27.9562,28.0024,697255.0
2019-08-07 12:00:00,36.33,36.35,36.23,36.27,341261.0,28.0024,28.0179,27.9254,27.9562,341261.0
2019-08-07 12:10:00,36.27,36.3,36.23,36.27,402231.0,27.9562,27.9793,27.9254,27.9562,402231.0
2019-08-07 12:20:00,36.26,36.29,36.2,36.29,401816.0,27.9485,27.9716,27.9022,27.9716,401816.0
2019-08-07 12:30:00,36.29,36.37,36.27,36.37,601362.0,27.9716,28.0333,27.9562,28.0333,601362.0
2019-08-07 12:40:00,36.37,36.45,36.36,36.39,533140.0,28.0333,28.0949,28.0256,28.0487,533140.0
2019-08-07 12:50:00,36.39,36.5,36.38,36.5,618674.0,28.0487,28.1335,28.041,28.1335,618674.0
2019-08-07 13:00:00,36.5,36.53,36.44,36.48,379578.0,28.1335,28.1566,28.0872,28.1181,379578.0
2019-08-07 13:10:00,36.48,36.49,36.42,36.45,320432.0,28.1181,28.1258,28.0718,28.0949,320432.0
2019-08-07 13:20:00,36.45,36.53,36.44,36.49,413824.0,28.0949,28.1566,28.0872,28.1258,413824.0
2019-08-07 13:30:00,36.49,36.56,36.48,36.55,272328.0,28.1258,28.1797,28.1181,28.172,272328.0
2019-08-07 13:40:00,36.55,36.6,36.53,36.6,284490.0,28.172,28.2106,28.1566,28.2106,284490.0
2019-08-07 13:50:00,36.6,36.66,36.58,36.66,675457.0,28.2106,28.2568,28.1951,28.2568,675457.0
2019-08-07 14:00:00,36.65,36.74,36.65,36.71,590270.0,28.2491,28.3185,28.2491,28.2953,590270.0
2019-08-07 14:10:00,36.72,36.72,36.46,36.47,413121.0,28.303,28.303,28.1026,28.1104,413121.0
2019-08-07 14:20:00,36.48,36.56,36.44,36.55,367791.0,28.1181,28.1797,28.0872,28.172,367791.0
2019-08-07 14:30:00,36.55,36.65,36.54,36.64,401214.0,28.172,28.2491,28.1643,28.2414,401214.0
2019-08-07 14:40:00,36.64,36.79,36.62,36.7,407739.0,28.2414,28.357,28.226,28.2876,407739.0
2019-08-07 14:50:00,36.7,36.75,36.67,36.72,367742.0,28.2876,28.3262,28.2645,28.303,367742.0
2019-08-07 15:00:00,36.71,36.73,36.63,36.64,338932.0,28.2953,28.3108,28.2337,28.2414,338932.0
2019-08-07 15:10:00,36.63,36.65,36.59,36.65,672318.0,28.2337,28.2491,28.2028,28.2491,672318.0
2019-08-07 15:20:00,36.65,36.69,36.62,36.67,581558.0,28.2491,28.2799,28.226,28.2645,581558.0
2019-08-07 15:30:00,36.66,36.71,36.61,36.68,650964.0,28.2568,28.2953,28.2183,28.2722,650964.0
2019-08-07 15:40:00,36.68,36.68,36.58,36.6,800478.0,28.2722,28.2722,28.1951,28.2106,800478.0
2019-08-07 15:50:00,36.6,36.68,36.57,36.58,2129727.0,28.2106,28.2722,28.1874,28.1951,2129727.0
2019-08-08 09:30:00,36.7,36.78,36.6,36.7,704916.0,28.2876,28.3493,28.2106,28.2876,704916.0
2019-08-08 09:40:00,36.7,36.91,36.7,36.85,796703.0,28.2876,28.4495,28.2876,28.4033,796703.0
2019-08-08 09:50:00,36.85,36.93,36.83,36.85,631509.0,28.4033,28.4649,28.3878,28.4033,631509.0
2019-08-08 10:00:00,36.85,36.93,36.79,36.84,497277.0,28.4033,28.4649,28.357,28.3955,497277.0
2019-08-08 10:10:00,36.84,36.85,36.77,36.79,348346.0,28.3955,28.4033,28.3416,28.357,348346.0
2019-08-08 10:20:00,36.79,36.8,36.71,36.72,366248.0,28.357,28.3647,28.2953,28.303,366248.0
2019-08-08 10:30:00,36.73,36.78,36.7,36.72,399882.0,28.3108,28.3493,28.2876,28.303,399882.0
2019-08-08 10:40:00,36.72,36.76,36.66,36.7,517753.0,28.303,28.3339,28.2568,28.2876,517753.0
2019-08-08 10:50:00,36.69,36.7,36.64,36.67,412434.0,28.2799,28.2876,28.2414,28.2645,412434.0
2019-08-08 11:00:00,36.67,36.72,36.65,36.67,372013.0,28.2645,28.303,28.2491,28.2645,372013.0
2019-08-08 11:10:00,36.68,36.77,36.66,36.76,312193.0,28.2722,28.3416,28.2568,28.3339,312193.0
2019-08-08 11:20:00,36.76,36.79,36.75,36.77,431323.0,28.3339,28.357,28.3262,28.3416,431323.0
2019-08-08 11:30:00,36.78,36.82,36.77,36.81,339514.0,28.3493,28.3801,28.3416,28.3724,339514.0
2019-08-08 11:40:00,36.8,36.85,36.75,36.76,336699.0,28.3647,28.4033,28.3262,28.3339,336699.0
2019-08-08 11:50:00,36.76,36.8,36.74,36.75,433389.0,28.3339,28.3647,28.3185,28.3262,433389.0
2019-08-08 12:00:00,36.75,36.8,36.73,36.78,292930.0,28.3262,28.3647,28.3108,28.3493,292930.0
2019-08-08 12:10:00,36.77,36.84,36.77,36.83,240630.0,28.3416,28.3955,28.3416,28.3878,240630.0
2019-08-08 12:20:00,36.84,36.85,36.79,36.82,380139.0,28.3955,28.4033,28.357,28.3801,380139.0
2019-08-08 12:30:00,36.82,36.9,36.82,36.84,237558.0,28.3801,28.4418,28.3801,28.3955,237558.0
2019-08-08 12:40:00,36.84,36.9,36.84,36.89,173347.0,28.3955,28.4418,28.3955,28.4341,173347.0
2019-08-08 12:50:00,36.89,36.93,36.87,36.91,294590.0,28.4341,28.4649,28.4187,28.4495,294590.0
2019-08-08 13:00:00,36.91,36.94,36.89,36.9,174007.0,28.4495,28.4726,28.4341,28.4418,174007.0
2019-08-08 13:10:00,36.91,36.94,36.9,36.9,356074.0,28.4495,28.4726,28.4418,28.4418,356074.0
2019-08-08 13:20:00,36.9,36.94,36.86,36.87,323039.0,28.4418,28.4726,28.411,28.4187,323039.0
2019-08-08 13:30:00,36.87,36.91,36.86,36.88,179338.0,28.4187,28.4495,28.411,28.4264,179338.0
2019-08-08 13:40:00,36.88,36.89,36.83,36.84,297147.0,28.4264,28.4341,28.3878,28.3955,297147.0
2019-08-08 13:50:00,36.85,36.88,36.83,36.87,262221.0,28.4033,28.4264,28.3878,28.4187,262221.0
2019-08-08 14:00:00,36.87,36.87,36.76,36.79,476212.0,28.4187,28.4187,28.3339,28.357,476212.0
2019-08-08 14:10:00,36.79,36.81,36.76,36.77,375117.0,28.357,28.3724,28.3339,28.3416,375117.0
2019-08-08 14:20:00,36.77,36.78,36.7,36.75,385078.0,28.3416,28.3493,28.2876,28.3262,385078.0
2019-08-08 14:30:00,36.75,36.8,36.74,36.79,339217.0,28.3262,28.3647,28.3185,28.357,339217.0
2019-08-08 14:40:00,36.79,36.81,36.74,36.76,366483.0,28.357,28.3724,28.3185,28.3339,366483.0
2019-08-08 14:50:00,36.75,36.79,36.74,36.78,359900.0,28.3262,28.357,28.3185,28.3493,359900.0
2019-08-08 15:00:00,36.78,36.88,36.78,36.88,292025.0,28.3493,28.4264,28.3493,28.4264,292025.0
2019-08-08 15:10:00,36.88,36.88,36.78,36.8,393657.0,28.4264,28.4264,28.3493,28.3647,393657.0
2019-08-08 15:20:00,36.8,36.81,36.72,36.77,670388.0,28.3647,28.3724,28.303,28.3416,670388.0
2019-08-08 15:30:00,36.77,36.87,36.77,36.86,688917.0,28.3416,28.4187,28.3416,28.411,688917.0
2019-08-08 15:40:00,36.86,36.94,36.86,36.91,856740.0,28.411,28.4726,28.411,28.4495,856740.0
2019-08-08 15:50:00,36.91,36.95,36.79,36.89,1746495.0,28.4495,28.4803,28.357,28.4341,1746495.0
2019-08-09 09:30:00,36.77,36.83,36.67,36.74,711009.0,28.3416,28.3878,28.2645,28.3185,711009.0
2019-08-09 09:40:00,36.74,36.79,36.65,36.77,294587.0,28.3185,28.357,28.2491,28.3416,294587.0
2019-08-09 09:50:00,36.77,36.77,36.68,36.73,311020.0,28.3416,28.3416,28.2722,28.3108,311020.0
2019-08-09 10:00:00,36.75,36.76,36.59,36.59,362697.0,28.3262,28.3339,28.2028,28.2028,362697.0
2019-08-09 10:10:00,36.59,36.61,36.51,36.54,452233.0,28.2028,28.2183,28.1412,28.1643,452233.0
2019-08-09 10:20:00,36.53,36.56,36.43,36.5,510167.0,28.1566,28.1797,28.0795,28.1335,510167.0
2019-08-09 10:30:00,36.49,36.54,36.45,36.47,351883.0,28.1258,28.1643,28.0949,28.1104,351883.0
2019-08-09 10:40:00,36.47,36.5,36.42,36.47,355878.0,28.1104,28.1335,28.0718,28.1104,355878.0
2019-08-09 10:50:00,36.46,36.58,36.46,36.54,323119.0,28.1026,28.1951,28.1026,28.1643,323119.0
2019-08-09 11:00:00,36.53,36.54,36.44,36.45,278844.0,28.1566,28.1643,28.0872,28.0949,278844.0
2019-08-09 11:10:00,36.45,36.48,36.44,36.46,183700.0,28.0949,28.1181,28.0872,28.1026,183700.0
2019-08-09 11:20:00,36.45,36.47,36.31,36.33,359471.0,28.0949,28.1104,27.987,28.0024,359471.0
2019-08-09 11:30:00,36.33,36.35,36.27,36.27,580293.0,28.0024,28.0179,27.9562,27.9562,580293.0
2019-08-09 11:40:00,36.27,36.3,36.24,36.29,655915.0,27.9562,27.9793,27.9331,27.9716,655915.0
2019-08-09 11:50:00,36.28,36.31,36.18,36.22,397186.0,27.9639,27.987,27.8868,27.9177,397186.0
2019-08-09 12:00:00,36.22,36.27,36.21,36.26,388832.0,27.9177,27.9562,27.91,27.9485,388832.0
2019-08-09 12:10:00,36.26,36.29,36.13,36.13,488080.0,27.9485,27.9716,27.8483,27.8483,488080.0
2019-08-09 12:20:00,36.13,36.21,36.11,36.2,420433.0,27.8483,27.91,27.8329,27.9022,420433.0
2019-08-09 12:30:00,36.2,36.2,36.12,36.18,443874.0,27.9022,27.9022,27.8406,27.8868,443874.0
2019-08-09 12:40:00,36.18,36.25,36.17,36.21,286918.0,27.8868,27.9408,27.8791,27.91,286918.0
2019-08-09 12:50:00,36.21,36.36,36.19,36.23,662362.0,27.91,28.0256,27.8945,27.9254,662362.0
2019-08-09 13:00:00,36.22,36.28,36.2,36.27,323298.0,27.9177,27.9639,27.9022,27.9562,323298.0
2019-08-09 13:10:00,36.27,36.38,36.24,36.37,339338.0,27.9562,28.041,27.9331,28.0333,339338.0
2019-08-09 13:20:00,36.37,36.4,36.31,36.33,392605.0,28.0333,28.0564,27.987,28.0024,392605.0
2019-08-09 13:30:00,36.34,36.44,36.33,36.41,259954.0,28.0102,28.0872,28.0024,28.0641,259954.0
2019-08-09 13:40:00,36.41,36.42,36.36,36.4,270128.0,28.0641,28.0718,28.0256,28.0564,270128.0
2019-08-09 13:50:00,36.39,36.44,36.37,36.41,141033.0,28.0487,28.0872,28.0333,28.0641,141033.0
2019-08-09 14:00:00,36.41,36.42,36.37,36.41,260000.0,28.0641,28.0718,28.0333,28.0641,260000.0
2019-08-09 14:10:00,36.41,36.46,36.4,36.45,258405.0,28.0641,28.1026,28.0564,28.0949,258405.0
2019-08-09 14:20:00,36.45,36.52,36.44,36.49,263349.0,28.0949,28.1489,28.0872,28.1258,263349.0
2019-08-09 14:30:00,36.5,36.5,36.37,36.39,282261.0,28.1335,28.1335,28.0333,28.0487,282261.0
2019-08-09 14:40:00,36.39,36.41,36.37,36.38,223702.0,28.0487,28.0641,28.0333,28.041,223702.0
2019-08-09 14:50:00,36.38,36.45,36.37,36.43,201032.0,28.041,28.0949,28.0333,28.0795,201032.0
2019-08-09 15:00:00,36.42,36.57,36.41,36.56,273117.0,28.0718,28.1874,28.0641,28.1797,273117.0
2019-08-09 15:10:00,36.55,36.57,36.45,36.48,439509.0,28.172,28.1874,28.0949,28.1181,439509.0
2019-08-09 15:20:00,36.48,36.52,36.47,36.51,350686.0,28.1181,28.1489,28.1104,28.1412,350686.0
2019-08-09 15:30:00,36.51,36.66,36.49,36.64,605392.0,28.1412,28.2568,28.1258,28.2414,605392.0
2019-08-09 15:40:00,36.64,36.65,36.51,36.51,738279.0,28.2414,28.2491,28.1412,28.1412,738279.0
2019-08-09 15:50:00,36.51,36.54,36.31,36.35,2760765.0,28.1412,28.1643,27.987,28.0179,2760765.0
2019-08-12 09:30:00,36.31,36.32,35.75,35.83,1269710.0,27.987,27.9947,27.5554,27.6171,1269710.0
2019-08-12 09:40:00,35.83,35.92,35.78,35.88,718670.0,27.6171,27.6864,27.5785,27.6556,718670.0
2019-08-12 09:50:00,35.89,35.93,35.76,35.77,622028.0,27.6633,27.6941,27.5631,27.5708,622028.0
2019-08-12 10:00:00,35.77,35.79,35.66,35.78,700095.0,27.5708,27.5862,27.486,27.5785,700095.0
2019-08-12 10:10:00,35.78,35.78,35.68,35.77,697500.0,27.5785,27.5785,27.5014,27.5708,697500.0
2019-08-12 10:20:00,35.77,35.79,35.68,35.7,543183.0,27.5708,27.5862,27.5014,27.5169,543183.0
2019-08-12 10:30:00,35.7,35.77,35.67,35.7,642052.0,27.5169,27.5708,27.4937,27.5169,642052.0
2019-08-12 10:40:00,35.7,35.73,35.62,35.63,632722.0,27.5169,27.54,27.4552,27.4629,632722.0
2019-08-12 10:50:00,35.64,35.69,35.61,35.63,452457.0,27.4706,27.5091,27.4475,27.4629,452457.0
2019-08-12 11:00:00,35.63,35.65,35.53,35.59,945637.0,27.4629,27.4783,27.3858,27.4321,945637.0
2019-08-12 11:10:00,35.6,35.6,35.45,35.47,948951.0,27.4398,27.4398,27.3242,27.3396,948951.0
2019-08-12 11:20:00,35.47,35.51,35.44,35.47,736032.0,27.3396,27.3704,27.3165,27.3396,736032.0
2019-08-12 11:30:00,35.46,35.49,35.41,35.47,770454.0,27.3319,27.355,27.2933,27.3396,770454.0
2019-08-12 11:40:00,35.47,35.49,35.38,35.48,717221.0,27.3396,27.355,27.2702,27.3473,717221.0
2019-08-12 11:50:00,35.48,35.53,35.46,35.46,648578.0,27.3473,27.3858,27.3319,27.3319,648578.0
2019-08-12 12:00:00,35.46,35.47,35.39,35.42,463098.0,27.3319,27.3396,27.2779,27.301,463098.0
2019-08-12 12:10:00,35.42,35.46,35.41,35.45,404045.0,27.301,27.3319,27.2933,27.3242,404045.0
2019-08-12 12:20:00,35.46,35.48,35.3,35.38,544862.0,27.3319,27.3473,27.2085,27.2702,544862.0
2019-08-12 12:30:00,35.38,35.39,35.31,35.32,518394.0,27.2702,27.2779,27.2162,27.224,518394.0
2019-08-12 12:40:00,35.32,35.33,35.25,35.31,820386.0,27.224,27.2317,27.17,27.2162,820386.0
2019-08-12 12:50:00,35.31,35.34,35.25,35.26,470541.0,27.2162,27.2394,27.17,27.1777,470541.0
2019-08-12 13:00:00,35.27,35.28,35.19,35.23,1043568.0,27.1854,27.1931,27.1238,27.1546,1043568.0
2019-08-12 13:10:00,35.23,35.25,35.16,35.18,755237.0,27.1546,27.17,27.1006,27.116,755237.0
2019-08-12 13:20:00,35.18,35.21,35.13,35.13,1141184.0,27.116,27.1392,27.0775,27.0775,1141184.0
2019-08-12 13:30:00,35.14,35.16,35.1,35.12,783151.0,27.0852,27.1006,27.0544,27.0698,783151.0
2019-08-12 13:40:00,35.12,35.13,35.08,35.08,633536.0,27.0698,27.0775,27.039,27.039,633536.0
2019-08-12 13:50:00,35.09,35.11,35.05,35.1,802857.0,27.0467,27.0621,27.0158,27.0544,802857.0
2019-08-12 14:00:00,35.09,35.1,35.03,35.05,1187511.0,27.0467,27.0544,27.0004,27.0158,1187511.0
2019-08-12 14:10:00,35.05,35.07,35.03,35.06,1447331.0,27.0158,27.0313,27.0004,27.0236,1447331.0
2019-08-12 14:20:00,35.07,35.07,34.98,35.0,1271613.0,27.0313,27.0313,26.9619,26.9773,1271613.0
2019-08-12 14:30:00,35.0,35.01,34.93,34.94,721845.0,26.9773,26.985,26.9234,26.9311,721845.0
2019-08-12 14:40:00,34.93,34.94,34.78,34.8,1703191.0,26.9234,26.9311,26.8077,26.8232,1703191.0
2019-08-12 14:50:00,34.81,34.92,34.79,34.92,2018686.0,26.8309,26.9156,26.8154,26.9156,2018686.0
2019-08-12 15:00:00,34.91,35.16,34.89,35.07,2138904.0,26.9079,27.1006,26.8925,27.0313,2138904.0
2019-08-12 15:10:00,35.07,35.25,35.05,35.21,1307478.0,27.0313,27.17,27.0158,27.1392,1307478.0
2019-08-12 15:20:00,35.21,35.43,35.18,35.42,1838386.0,27.1392,27.3087,27.116,27.301,1838386.0
2019-08-12 15:30:00,35.41,35.52,35.41,35.48,810704.0,27.2933,27.3781,27.2933,27.3473,810704.0
2019-08-12 15:40:00,35.48,35.53,35.43,35.51,303212.0,27.3473,27.3858,27.3087,27.3704,303212.0
2019-08-12 15:50:00,35.52,35.56,35.35,35.39,1166207.0,27.3781,27.4089,27.2471,27.2779,1166207.0
2019-08-13 09:30:00,35.43,35.48,35.31,35.41,1576550.0,27.3087,27.3473,27.2162,27.2933,1576550.0
2019-08-13 09:40:00,35.41,35.7,35.31,35.57,1234598.0,27.2933,27.5169,27.2162,27.4167,1234598.0
2019-08-13 09:50:00,35.58,35.76,35.45,35.75,1453828.0,27.4244,27.5631,27.3242,27.5554,1453828.0
2019-08-13 10:00:00,35.75,35.76,35.5,35.56,964016.0,27.5554,27.5631,27.3627,27.4089,964016.0
2019-08-13 10:10:00,35.55,35.71,35.54,35.71,774592.0,27.4012,27.5246,27.3935,27.5246,774592.0
2019-08-13 10:20:00,35.71,35.76,35.66,35.69,771384.0,27.5246,27.5631,27.486,27.5091,771384.0
2019-08-13 10:30:00,35.7,35.7,35.57,35.57,565197.0,27.5169,27.5169,27.4167,27.4167,565197.0
2019-08-13 10:40:00,35.57,35.66,35.5,35.64,839903.0,27.4167,27.486,27.3627,27.4706,839903.0
2019-08-13 10:50:00,35.65,35.66,35.59,35.61,664537.0,27.4783,27.486,27.4321,27.4475,664537.0
2019-08-13 11:00:00,35.62,35.74,35.59,35.72,608070.0,27.4552,27.5477,27.4321,27.5323,608070.0
2019-08-13 11:10:00,35.73,35.75,35.6,35.61,716555.0,27.54,27.5554,27.4398,27.4475,716555.0
2019-08-13 11:20:00,35.61,35.67,35.58,35.64,585311.0,27.4475,27.4937,27.4244,27.4706,585311.0
2019-08-13 11:30:00,35.63,35.69,35.6,35.68,343460.0,27.4629,27.5091,27.4398,27.5014,343460.0
2019-08-13 11:40:00,35.68,35.74,35.66,35.74,289939.0,27.5014,27.5477,27.486,27.5477,289939.0
2019-08-13 11:50:00,35.74,35.75,35.68,35.72,330335.0,27.5477,27.5554,27.5014,27.5323,330335.0
2019-08-13 12:00:00,35.72,35.75,35.7,35.75,323149.0,27.5323,27.5554,27.5169,27.5554,323149.0
2019-08-13 12:10:00,35.75,35.76,35.7,35.71,441747.0,27.5554,27.5631,27.5169,27.5246,441747.0
2019-08-13 12:20:00,35.7,35.77,35.69,35.72,419889.0,27.5169,27.5708,27.5091,27.5323,419889.0
2019-08-13 12:30:00,35.73,35.75,35.71,35.73,260270.0,27.54,27.5554,27.5246,27.54,260270.0
2019-08-13 12:40:00,35.73,35.78,35.7,35.77,253521.0,27.54,27.5785,27.5169,27.5708,253521.0
2019-08-13 12:50:00,35.77,35.8,35.73,35.79,855598.0,27.5708,27.5939,27.54,27.5862,855598.0
2019-08-13 13:00:00,35.79,35.81,35.73,35.73,336329.0,27.5862,27.6016,27.54,27.54,336329.0
2019-08-13 13:10:00,35.73,35.76,35.54,35.59,1040261.0,27.54,27.5631,27.3935,27.4321,1040261.0
2019-08-13 13:20:00,35.59,35.64,35.53,35.61,1016503.0,27.4321,27.4706,27.3858,27.4475,1016503.0
2019-08-13 13:30:00,35.61,35.62,35.5,35.51,632013.0,27.4475,27.4552,27.3627,27.3704,632013.0
2019-08-13 13:40:00,35.51,35.57,35.5,35.52,656952.0,27.3704,27.4167,27.3627,27.3781,656952.0
2019-08-13 13:50:00,35.52,35.57,35.48,35.52,714060.0,27.3781,27.4167,27.3473,27.3781,714060.0
2019-08-13 14:00:00,35.52,35.55,35.49,35.49,823036.0,27.3781,27.4012,27.355,27.355,823036.0
2019-08-13 14:10:00,35.49,35.55,35.47,35.51,688101.0,27.355,27.4012,27.3396,27.3704,688101.0
2019-08-13 14:20:00,35.51,35.53,35.44,35.48,847695.0,27.3704,27.3858,27.3165,27.3473,847695.0
2019-08-13 14:30:00,35.47,35.49,35.41,35.47,852696.0,27.3396,27.355,27.2933,27.3396,852696.0
2019-08-13 14:40:00,35.46,35.47,35.39,35.43,790113.0,27.3319,27.3396,27.2779,27.3087,790113.0
2019-08-13 14:50:00,35.42,35.43,35.33,35.34,937535.0,27.301,27.3087,27.2317,27.2394,937535.0
2019-08-13 15:00:00,35.34,35.38,35.27,35.33,1049865.0,27.2394,27.2702,27.1854,27.2317,1049865.0
2019-08-13 15:10:00,35.32,35.33,35.26,35.28,907594.0,27.224,27.2317,27.1777,27.1931,907594.0
2019-08-13 15:20:00,35.28,35.36,35.24,35.3,1507778.0,27.1931,27.2548,27.1623,27.2085,1507778.0
2019-08-13 15:30:00,35.3,35.34,35.25,35.34,1476199.0,27.2085,27.2394,27.17,27.2394,1476199.0
2019-08-13 15:40:00,35.34,35.34,35.17,35.18,1928857.0,27.2394,27.2394,27.1083,27.116,1928857.0
2019-08-13 15:50:00,35.18,35.22,35.15,35.2,4344793.0,27.116,27.1469,27.0929,27.1315,4344793.0
2019-08-14 09:30:00,34.93,34.98,34.65,34.76,1330056.0,26.9234,26.9619,26.7075,26.7923,1330056.0
2019-08-14 09:40:00,34.76,34.8,34.61,34.69,826767.0,26.7923,26.8232,26.6767,26.7384,826767.0
2019-08-14 09:50:00,34.68,34.84,34.65,34.83,1708228.0,26.7307,26.854,26.7075,26.8463,1708228.0
2019-08-14 10:00:00,34.83,34.92,34.76,34.87,1454888.0,26.8463,26.9156,26.7923,26.8771,1454888.0
2019-08-14 10:10:00,34.86,34.91,34.76,34.77,799309.0,26.8694,26.9079,26.7923,26.8,799309.0
2019-08-14 10:20:00,34.77,34.94,34.73,34.91,678081.0,26.8,26.9311,26.7692,26.9079,678081.0
2019-08-14 10:30:00,34.91,34.92,34.78,34.8,808067.0,26.9079,26.9156,26.8077,26.8232,808067.0
2019-08-14 10:40:00,34.8,34.88,34.75,34.76,713236.0,26.8232,26.8848,26.7846,26.7923,713236.0
2019-08-14 10:50:00,34.76,34.88,34.71,34.77,480851.0,26.7923,26.8848,26.7538,26.8,480851.0
2019-08-14 11:00:00,34.77,34.82,34.74,34.75,786198.0,26.8,26.8386,26.7769,26.7846,786198.0
2019-08-14 11:10:00,34.75,34.75,34.6,34.61,650711.0,26.7846,26.7846,26.669,26.6767,650711.0
2019-08-14 11:20:00,34.61,34.72,34.61,34.68,488606.0,26.6767,26.7615,26.6767,26.7307,488606.0
2019-08-14 11:30:00,34.68,34.72,34.64,34.66,489296.0,26.7307,26.7615,26.6998,26.7152,489296.0
2019-08-14 11:40:00,34.65,34.74,34.6,34.62,690465.0,26.7075,26.7769,26.669,26.6844,690465.0
2019-08-14 11:50:00,34.61,34.65,34.51,34.53,554784.0,26.6767,26.7075,26.5996,26.615,554784.0
2019-08-14 12:00:00,34.53,34.55,34.5,34.54,511458.0,26.615,26.6305,26.5919,26.6227,511458.0
2019-08-14 12:10:00,34.54,34.64,34.54,34.62,376121.0,26.6227,26.6998,26.6227,26.6844,376121.0
2019-08-14 12:20:00,34.62,34.64,34.55,34.58,386644.0,26.6844,26.6998,26.6305,26.6536,386644.0
2019-08-14 12:30:00,34.58,34.65,34.56,34.59,363111.0,26.6536,26.7075,26.6382,26.6613,363111.0
2019-08-14 12:40:00,34.59,34.61,34.52,34.52,365682.0,26.6613,26.6767,26.6073,26.6073,365682.0
2019-08-14 12:50:00,34.53,34.54,34.49,34.51,658717.0,26.615,26.6227,26.5842,26.5996,658717.0
2019-08-14 13:00:00,34.52,34.56,34.44,34.52,483960.0,26.6073,26.6382,26.5457,26.6073,483960.0
2019-08-14 13:10:00,34.53,34.57,34.5,34.5,340930.0,26.615,26.6459,26.5919,26.5919,340930.0
2019-08-14 13:20:00,34.51,34.74,34.5,34.67,446640.0,26.5996,26.7769,26.5919,26.723,446640.0
2019-08-14 13:30:00,34.67,34.77,34.66,34.7,481116.0,26.723,26.8,26.7152,26.7461,481116.0
2019-08-14 13:40:00,34.71,34.73,34.65,34.68,426868.0,26.7538,26.7692,26.7075,26.7307,426868.0
2019-08-14 13:50:00,34.68,34.69,34.57,34.61,392710.0,26.7307,26.7384,26.6459,26.6767,392710.0
2019-08-14 14:00:00,34.6,34.61,34.5,34.54,385437.0,26.669,26.6767,26.5919,26.6227,385437.0
2019-08-14 14:10:00,34.55,34.58,34.53,34.55,309246.0,26.6305,26.6536,26.615,26.6305,309246.0
2019-08-14 14:20:00,34.55,34.56,34.47,34.47,387523.0,26.6305,26.6382,26.5688,26.5688,387523.0
2019-08-14 14:30:00,34.48,34.49,34.38,34.39,460762.0,26.5765,26.5842,26.4994,26.5071,460762.0
2019-08-14 14:40:00,34.39,34.44,34.35,34.44,589409.0,26.5071,26.5457,26.4763,26.5457,589409.0
2019-08-14 14:50:00,34.43,34.46,34.41,34.42,380839.0,26.538,26.5611,26.5225,26.5303,380839.0
2019-08-14 15:00:00,34.42,34.54,34.39,34.5,786783.0,26.5303,26.6227,26.5071,26.5919,786783.0
2019-08-14 15:10:00,34.5,34.52,34.34,34.38,629832.0,26.5919,26.6073,26.4686,26.4994,629832.0
2019-08-14 15:20:00,34.38,34.43,34.26,34.38,925542.0,26.4994,26.538,26.4069,26.4994,925542.0
2019-08-14 15:30:00,34.37,34.37,34.23,34.34,1253816.0,26.4917,26.4917,26.3838,26.4686,1253816.0
2019-08-14 15:40:00,34.34,34.35,34.23,34.3,1542657.0,26.4686,26.4763,26.3838,26.4378,1542657.0
2019-08-14 15:50:00,34.3,34.37,34.2,34.23,2634879.0,26.4378,26.4917,26.3607,26.3838,2634879.0
2019-08-15 09:30:00,34.3,34.36,34.21,34.3,1019467.0,26.4378,26.484,26.3684,26.4378,1019467.0
2019-08-15 09:40:00,34.3,34.38,34.25,34.34,528120.0,26.4378,26.4994,26.3992,26.4686,528120.0
2019-08-15 09:50:00,34.34,34.37,34.22,34.25,657987.0,26.4686,26.4917,26.3761,26.3992,657987.0
2019-08-15 10:00:00,34.25,34.31,34.12,34.21,472095.0,26.3992,26.4455,26.299,26.3684,472095.0
2019-08-15 10:10:00,34.2,34.33,34.19,34.25,619809.0,26.3607,26.4609,26.353,26.3992,619809.0
2019-08-15 10:20:00,34.25,34.25,34.11,34.11,566747.0,26.3992,26.3992,26.2913,26.2913,566747.0
2019-08-15 10:30:00,34.1,34.17,34.05,34.13,616855.0,26.2836,26.3376,26.2451,26.3067,616855.0
2019-08-15 10:40:00,34.13,34.23,34.09,34.1,487806.0,26.3067,26.3838,26.2759,26.2836,487806.0
2019-08-15 10:50:00,34.11,34.2,34.03,34.06,450097.0,26.2913,26.3607,26.2297,26.2528,450097.0
2019-08-15 11:00:00,34.05,34.08,33.97,34.0,653220.0,26.2451,26.2682,26.1834,26.2065,653220.0
2019-08-15 11:10:00,34.0,34.04,33.97,34.0,594319.0,26.2065,26.2374,26.1834,26.2065,594319.0
2019-08-15 11:20:00,34.0,34.17,33.98,34.15,601412.0,26.2065,26.3376,26.1911,26.3221,601412.0
2019-08-15 11:30:00,34.15,34.16,34.11,34.15,315992.0,26.3221,26.3299,26.2913,26.3221,315992.0
2019-08-15 11:40:00,34.14,34.15,34.08,34.08,399643.0,26.3144,26.3221,26.2682,26.2682,399643.0
2019-08-15 11:50:00,34.09,34.12,34.05,34.12,361906.0,26.2759,26.299,26.2451,26.299,361906.0
2019-08-15 12:00:00,34.12,34.2,34.08,34.15,591763.0,26.299,26.3607,26.2682,26.3221,591763.0
2019-08-15 12:10:00,34.14,34.18,34.12,34.17,432875.0,26.3144,26.3453,26.299,26.3376,432875.0
2019-08-15 12:20:00,34.16,34.22,34.14,34.16,338222.0,26.3299,26.3761,26.3144,26.3299,338222.0
2019-08-15 12:30:00,34.16,34.22,34.15,34.18,343105.0,26.3299,26.3761,26.3221,26.3453,343105.0
2019-08-15 12:40:00,34.18,34.22,34.16,34.2,358731.0,26.3453,26.3761,26.3299,26.3607,358731.0
2019-08-15 12:50:00,34.19,34.23,34.16,34.2,394752.0,26.353,26.3838,26.3299,26.3607,394752.0
2019-08-15 13:00:00,34.21,34.34,34.2,34.31,442474.0,26.3684,26.4686,26.3607,26.4455,442474.0
2019-08-15 13:10:00,34.31,34.35,34.29,34.33,585518.0,26.4455,26.4763,26.4301,26.4609,585518.0
2019-08-15 13:20:00,34.34,34.35,34.29,34.3,490118.0,26.4686,26.4763,26.4301,26.4378,490118.0
2019-08-15 13:30:00,34.3,34.34,34.29,34.33,470915.0,26.4378,26.4686,26.4301,26.4609,470915.0
2019-08-15 13:40:00,34.33,34.34,34.17,34.24,1504126.0,26.4609,26.4686,26.3376,26.3915,1504126.0
2019-08-15 13:50:00,34.25,34.25,34.13,34.18,521295.0,26.3992,26.3992,26.3067,26.3453,521295.0
2019-08-15 14:00:00,34.17,34.28,34.13,34.26,468603.0,26.3376,26.4223,26.3067,26.4069,468603.0
2019-08-15 14:10:00,34.26,34.36,34.24,34.26,684706.0,26.4069,26.484,26.3915,26.4069,684706.0
2019-08-15 14:20:00,34.25,34.34,34.25,34.28,484027.0,26.3992,26.4686,26.3992,26.4223,484027.0
2019-08-15 14:30:00,34.28,34.3,34.23,34.28,316819.0,26.4223,26.4378,26.3838,26.4223,316819.0
2019-08-15 14:40:00,34.28,34.35,34.26,34.33,417022.0,26.4223,26.4763,26.4069,26.4609,417022.0
2019-08-15 14:50:00,34.33,34.35,34.29,34.34,480813.0,26.4609,26.4763,26.4301,26.4686,480813.0
2019-08-15 15:00:00,34.34,34.43,34.34,34.41,445563.0,26.4686,26.538,26.4686,26.5225,445563.0
2019-08-15 15:10:00,34.4,34.42,34.33,34.37,426888.0,26.5148,26.5303,26.4609,26.4917,426888.0
2019-08-15 15:20:00,34.38,34.4,34.36,34.38,494257.0,26.4994,26.5148,26.484,26.4994,494257.0
2019-08-15 15:30:00,34.37,34.43,34.36,34.42,726762.0,26.4917,26.538,26.484,26.5303,726762.0
2019-08-15 15:40:00,34.41,34.54,34.41,34.52,1393041.0,26.5225,26.6227,26.5225,26.6073,1393041.0
2019-08-15 15:50:00,34.52,34.58,34.44,34.48,2879402.0,26.6073,26.6536,26.5457,26.5765,2879402.0
2019-08-16 09:30:00,34.72,34.77,34.49,34.77,1805133.0,26.7615,26.8,26.5842,26.8,1805133.0
2019-08-16 09:40:00,34.77,34.83,34.68,34.73,431358.0,26.8,26.8463,26.7307,26.7692,431358.0
2019-08-16 09:50:00,34.73,34.74,34.57,34.57,645011.0,26.7692,26.7769,26.6459,26.6459,645011.0
2019-08-16 10:00:00,34.57,34.64,34.56,34.64,423873.0,26.6459,26.6998,26.6382,26.6998,423873.0
2019-08-16 10:10:00,34.64,34.68,34.59,34.64,464965.0,26.6998,26.7307,26.6613,26.6998,464965.0
2019-08-16 10:20:00,34.64,34.86,34.62,34.74,633336.0,26.6998,26.8694,26.6844,26.7769,633336.0
2019-08-16 10:30:00,34.74,34.84,34.73,34.82,484299.0,26.7769,26.854,26.7692,26.8386,484299.0
2019-08-16 10:40:00,34.82,34.95,34.8,34.94,509645.0,26.8386,26.9388,26.8232,26.9311,509645.0
2019-08-16 10:50:00,34.93,34.99,34.86,34.98,491779.0,26.9234,26.9696,26.8694,26.9619,491779.0
2019-08-16 11:00:00,34.97,35.0,34.92,34.93,395014.0,26.9542,26.9773,26.9156,26.9234,395014.0
2019-08-16 11:10:00,34.94,34.97,34.83,34.87,461738.0,26.9311,26.9542,26.8463,26.8771,461738.0
2019-08-16 11:20:00,34.87,34.91,34.83,34.9,378750.0,26.8771,26.9079,26.8463,26.9002,378750.0
2019-08-16 11:30:00,34.89,34.9,34.83,34.84,327155.0,26.8925,26.9002,26.8463,26.854,327155.0
2019-08-16 11:40:00,34.83,34.96,34.82,34.96,534614.0,26.8463,26.9465,26.8386,26.9465,534614.0
2019-08-16 11:50:00,34.96,34.98,34.92,34.96,459328.0,26.9465,26.9619,26.9156,26.9465,459328.0
2019-08-16 12:00:00,34.95,35.01,34.92,34.92,574063.0,26.9388,26.985,26.9156,26.9156,574063.0
2019-08-16 12:10:00,34.93,34.94,34.82,34.88,341831.0,26.9234,26.9311,26.8386,26.8848,341831.0
2019-08-16 12:20:00,34.88,34.9,34.84,34.87,244932.0,26.8848,26.9002,26.854,26.8771,244932.0
2019-08-16 12:30:00,34.86,34.89,34.84,34.87,247111.0,26.8694,26.8925,26.854,26.8771,247111.0
2019-08-16 12:40:00,34.87,34.94,34.86,34.91,368674.0,26.8771,26.9311,26.8694,26.9079,368674.0
2019-08-16 12:50:00,34.91,34.91,34.86,34.87,556156.0,26.9079,26.9079,26.8694,26.8771,556156.0
2019-08-16 13:00:00,34.87,34.91,34.87,34.9,369433.0,26.8771,26.9079,26.8771,26.9002,369433.0
2019-08-16 13:10:00,34.89,34.91,34.85,34.88,467778.0,26.8925,26.9079,26.8617,26.8848,467778.0
2019-08-16 13:20:00,34.88,34.88,34.85,34.87,297819.0,26.8848,26.8848,26.8617,26.8771,297819.0
2019-08-16 13:30:00,34.87,34.88,34.8,34.81,236389.0,26.8771,26.8848,26.8232,26.8309,236389.0
2019-08-16 13:40:00,34.82,34.82,34.77,34.77,302664.0,26.8386,26.8386,26.8,26.8,302664.0
2019-08-16 13:50:00,34.77,34.82,34.77,34.79,302663.0,26.8,26.8386,26.8,26.8154,302663.0
2019-08-16 14:00:00,34.79,34.79,34.72,34.77,360221.0,26.8154,26.8154,26.7615,26.8,360221.0
2019-08-16 14:10:00,34.77,34.79,34.7,34.71,328515.0,26.8,26.8154,26.7461,26.7538,328515.0
2019-08-16 14:20:00,34.72,34.74,34.69,34.7,306847.0,26.7615,26.7769,26.7384,26.7461,306847.0
2019-08-16 14:30:00,34.7,34.72,34.65,34.67,331786.0,26.7461,26.7615,26.7075,26.723,331786.0
2019-08-16 14:40:00,34.67,34.71,34.63,34.7,292658.0,26.723,26.7538,26.6921,26.7461,292658.0
2019-08-16 14:50:00,34.7,34.72,34.67,34.71,447159.0,26.7461,26.7615,26.723,26.7538,447159.0
2019-08-16 15:00:00,34.71,34.72,34.67,34.68,662777.0,26.7538,26.7615,26.723,26.7307,662777.0
2019-08-16 15:10:00,34.68,34.76,34.66,34.7,532856.0,26.7307,26.7923,26.7152,26.7461,532856.0
2019-08-16 15:20:00,34.7,34.71,34.64,34.67,440630.0,26.7461,26.7538,26.6998,26.723,440630.0
2019-08-16 15:30:00,34.67,34.69,34.64,34.66,585117.0,26.723,26.7384,26.6998,26.7152,585117.0
2019-08-16 15:40:00,34.65,34.73,34.65,34.7,660460.0,26.7075,26.7692,26.7075,26.7461,660460.0
2019-08-16 15:50:00,34.7,34.71,34.63,34.66,2597484.0,26.7461,26.7538,26.6921,26.7152,2597484.0
2019-08-19 09:30:00,34.88,34.94,34.83,34.88,810868.0,26.8848,26.9311,26.8463,26.8848,810868.0
2019-08-19 09:40:00,34.87,34.99,34.85,34.95,433946.0,26.8771,26.9696,26.8617,26.9388,433946.0
2019-08-19 09:50:00,34.96,34.98,34.9,34.92,431195.0,26.9465,26.9619,26.9002,26.9156,431195.0
2019-08-19 10:00:00,34.91,34.99,34.89,34.95,473425.0,26.9079,26.9696,26.8925,26.9388,473425.0
2019-08-19 10:10:00,34.96,34.98,34.9,34.95,324844.0,26.9465,26.9619,26.9002,26.9388,324844.0
2019-08-19 10:20:00,34.95,35.0,34.9,34.98,353336.0,26.9388,26.9773,26.9002,26.9619,353336.0
2019-08-19 10:30:00,34.97,35.01,34.96,35.0,574018.0,26.9542,26.985,26.9465,26.9773,574018.0
2019-08-19 10:40:00,35.01,35.06,34.99,35.05,626949.0,26.985,27.0236,26.9696,27.0158,626949.0
2019-08-19 10:50:00,35.04,35.09,35.0,35.04,315214.0,27.0081,27.0467,26.9773,27.0081,315214.0
2019-08-19 11:00:00,35.04,35.14,35.02,35.12,296691.0,27.0081,27.0852,26.9927,27.0698,296691.0
2019-08-19 11:10:00,35.12,35.2,35.11,35.18,333429.0,27.0698,27.1315,27.0621,27.116,333429.0
2019-08-19 11:20:00,35.18,35.24,35.16,35.18,629417.0,27.116,27.1623,27.1006,27.116,629417.0
2019-08-19 11:30:00,35.19,35.21,35.15,35.2,300686.0,27.1238,27.1392,27.0929,27.1315,300686.0
2019-08-19 11:40:00,35.2,35.21,35.13,35.15,289110.0,27.1315,27.1392,27.0775,27.0929,289110.0
2019-08-19 11:50:00,35.15,35.16,35.1,35.1,275962.0,27.0929,27.1006,27.0544,27.0544,275962.0
2019-08-19 12:00:00,35.11,35.14,35.08,35.11,278888.0,27.0621,27.0852,27.039,27.0621,278888.0
2019-08-19 12:10:00,35.11,35.12,35.09,35.12,273573.0,27.0621,27.0698,27.0467,27.0698,273573.0
2019-08-19 12:20:00,35.12,35.17,35.11,35.14,203829.0,27.0698,27.1083,27.0621,27.0852,203829.0
2019-08-19 12:30:00,35.13,35.14,35.09,35.12,228436.0,27.0775,27.0852,27.0467,27.0698,228436.0
2019-08-19 12:40:00,35.12,35.21,35.11,35.2,282552.0,27.0698,27.1392,27.0621,27.1315,282552.0
2019-08-19 12:50:00,35.2,35.22,35.18,35.2,295736.0,27.1315,27.1469,27.116,27.1315,295736.0
2019-08-19 13:00:00,35.2,35.23,35.2,35.23,267700.0,27.1315,27.1546,27.1315,27.1546,267700.0
2019-08-19 13:10:00,35.23,35.25,35.21,35.25,275469.0,27.1546,27.17,27.1392,27.17,275469.0
2019-08-19 13:20:00,35.25,35.28,35.24,35.25,225302.0,27.17,27.1931,27.1623,27.17,225302.0
2019-08-19 13:30:00,35.25,35.27,35.21,35.23,232737.0,27.17,27.1854,27.1392,27.1546,232737.0
2019-08-19 13:40:00,35.23,35.28,35.2,35.24,298923.0,27.1546,27.1931,27.1315,27.1623,298923.0
2019-08-19 13:50:00,35.24,35.25,35.22,35.23,201571.0,27.1623,27.17,27.1469,27.1546,201571.0
2019-08-19 14:00:00,35.23,35.26,35.23,35.26,221974.0,27.1546,27.1777,27.1546,27.1777,221974.0
2019-08-19 14:10:00,35.26,35.26,35.18,35.2,343150.0,27.1777,27.1777,27.116,27.1315,343150.0
2019-08-19 14:20:00,35.19,35.26,35.19,35.26,316842.0,27.1238,27.1777,27.1238,27.1777,316842.0
2019-08-19 14:30:00,35.26,35.27,35.21,35.23,323706.0,27.1777,27.1854,27.1392,27.1546,323706.0
2019-08-19 14:40:00,35.23,35.26,35.21,35.24,298458.0,27.1546,27.1777,27.1392,27.1623,298458.0
2019-08-19 14:50:00,35.24,35.29,35.23,35.28,385680.0,27.1623,27.2008,27.1546,27.1931,385680.0
2019-08-19 15:00:00,35.28,35.31,35.26,35.3,499288.0,27.1931,27.2162,27.1777,27.2085,499288.0
2019-08-19 15:10:00,35.3,35.32,35.22,35.23,364209.0,27.2085,27.224,27.1469,27.1546,364209.0
2019-08-19 15:20:00,35.23,35.23,35.2,35.23,318162.0,27.1546,27.1546,27.1315,27.1546,318162.0
2019-08-19 15:30:00,35.23,35.28,35.22,35.26,627232.0,27.1546,27.1931,27.1469,27.1777,627232.0
2019-08-19 15:40:00,35.26,35.26,35.22,35.24,684883.0,27.1777,27.1777,27.1469,27.1623,684883.0
2019-08-19 15:50:00,35.23,35.27,35.17,35.18,1566304.0,27.1546,27.1854,27.1083,27.116,1566304.0
2019-08-20 09:30:00,35.1,35.16,34.94,35.05,795157.0,27.0544,27.1006,26.9311,27.0158,795157.0
2019-08-20 09:40:00,35.05,35.07,34.86,34.9,328251.0,27.0158,27.0313,26.8694,26.9002,328251.0
2019-08-20 09:50:00,34.89,34.91,34.73,34.85,486668.0,26.8925,26.9079,26.7692,26.8617,486668.0
2019-08-20 10:00:00,34.85,34.98,34.84,34.96,265788.0,26.8617,26.9619,26.854,26.9465,265788.0
2019-08-20 10:10:00,34.96,35.02,34.93,34.98,327156.0,26.9465,26.9927,26.9234,26.9619,327156.0
2019-08-20 10:20:00,34.99,34.99,34.87,34.93,218884.0,26.9696,26.9696,26.8771,26.9234,218884.0
2019-08-20 10:30:00,34.93,34.93,34.79,34.86,611719.0,26.9234,26.9234,26.8154,26.8694,611719.0
2019-08-20 10:40:00,34.86,34.91,34.8,34.9,361437.0,26.8694,26.9079,26.8232,26.9002,361437.0
2019-08-20 10:50:00,34.9,35.0,34.88,34.98,352777.0,26.9002,26.9773,26.8848,26.9619,352777.0
2019-08-20 11:00:00,34.99,35.0,34.95,34.98,264814.0,26.9696,26.9773,26.9388,26.9619,264814.0
2019-08-20 11:10:00,34.97,35.04,34.97,35.02,308704.0,26.9542,27.0081,26.9542,26.9927,308704.0
2019-08-20 11:20:00,35.02,35.02,34.91,34.92,408103.0,26.9927,26.9927,26.9079,26.9156,408103.0
2019-08-20 11:30:00,34.91,34.95,34.86,34.87,268248.0,26.9079,26.9388,26.8694,26.8771,268248.0
2019-08-20 11:40:00,34.86,34.93,34.84,34.93,343110.0,26.8694,26.9234,26.854,26.9234,343110.0
2019-08-20 11:50:00,34.93,34.97,34.91,34.91,283456.0,26.9234,26.9542,26.9079,26.9079,283456.0
2019-08-20 12:00:00,34.92,34.97,34.9,34.96,325040.0,26.9156,26.9542,26.9002,26.9465,325040.0
2019-08-20 12:10:00,34.97,35.02,34.96,35.02,250538.0,26.9542,26.9927,26.9465,26.9927,250538.0
2019-08-20 12:20:00,35.02,35.05,35.01,35.02,263181.0,26.9927,27.0158,26.985,26.9927,263181.0
2019-08-20 12:30:00,35.01,35.02,34.92,34.93,335868.0,26.985,26.9927,26.9156,26.9234,335868.0
2019-08-20 12:40:00,34.93,34.94,34.9,34.93,201528.0,26.9234,26.9311,26.9002,26.9234,201528.0
2019-08-20 12:50:00,34.93,34.97,34.91,34.95,189896.0,26.9234,26.9542,26.9079,26.9388,189896.0
2019-08-20 13:00:00,34.95,34.97,34.9,34.91,247111.0,26.9388,26.9542,26.9002,26.9079,247111.0
2019-08-20 13:10:00,34.91,34.92,34.82,34.85,258217.0,26.9079,26.9156,26.8386,26.8617,258217.0
2019-08-20 13:20:00,34.85,34.87,34.81,34.83,200334.0,26.8617,26.8771,26.8309,26.8463,200334.0
2019-08-20 13:30:00,34.83,34.83,34.72,34.77,353236.0,26.8463,26.8463,26.7615,26.8,353236.0
2019-08-20 13:40:00,34.77,34.8,34.76,34.77,152345.0,26.8,26.8232,26.7923,26.8,152345.0
2019-08-20 13:50:00,34.77,34.85,34.77,34.84,290767.0,26.8,26.8617,26.8,26.854,290767.0
2019-08-20 14:00:00,34.83,34.84,34.69,34.72,467894.0,26.8463,26.854,26.7384,26.7615,467894.0
2019-08-20 14:10:00,34.72,34.76,34.7,34.75,302000.0,26.7615,26.7923,26.7461,26.7846,302000.0
2019-08-20 14:20:00,34.74,34.79,34.69,34.78,292549.0,26.7769,26.8154,26.7384,26.8077,292549.0
2019-08-20 14:30:00,34.77,34.81,34.75,34.79,418221.0,26.8,26.8309,26.7846,26.8154,418221.0
2019-08-20 14:40:00,34.79,34.83,34.75,34.83,406983.0,26.8154,26.8463,26.7846,26.8463,406983.0
2019-08-20 14:50:00,34.83,34.83,34.76,34.78,390096.0,26.8463,26.8463,26.7923,26.8077,390096.0
2019-08-20 15:00:00,34.77,34.78,34.72,34.73,247683.0,26.8,26.8077,26.7615,26.7692,247683.0
2019-08-20 15:10:00,34.73,34.75,34.71,34.73,301673.0,26.7692,26.7846,26.7538,26.7692,301673.0
2019-08-20 15:20:00,34.73,34.78,34.72,34.78,352053.0,26.7692,26.8077,26.7615,26.8077,352053.0
2019-08-20 15:30:00,34.78,34.78,34.72,34.76,433217.0,26.8077,26.8077,26.7615,26.7923,433217.0
2019-08-20 15:40:00,34.76,34.76,34.69,34.7,661698.0,26.7923,26.7923,26.7384,26.7461,661698.0
2019-08-20 15:50:00,34.7,34.71,34.57,34.62,1759530.0,26.7461,26.7538,26.6459,26.6844,1759530.0
2019-08-21 09:30:00,34.94,35.0,34.86,34.91,968366.0,26.9311,26.9773,26.8694,26.9079,968366.0
2019-08-21 09:40:00,34.9,34.99,34.89,34.98,444296.0,26.9002,26.9696,26.8925,26.9619,444296.0
2019-08-21 09:50:00,34.98,35.03,34.91,34.91,599933.0,26.9619,27.0004,26.9079,26.9079,599933.0
2019-08-21 10:00:00,34.91,34.94,34.82,34.87,512320.0,26.9079,26.9311,26.8386,26.8771,512320.0
2019-08-21 10:10:00,34.87,34.9,34.85,34.87,231304.0,26.8771,26.9002,26.8617,26.8771,231304.0
2019-08-21 10:20:00,34.87,34.9,34.85,34.86,214936.0,26.8771,26.9002,26.8617,26.8694,214936.0
2019-08-21 10:30:00,34.86,34.97,34.84,34.91,790545.0,26.8694,26.9542,26.854,26.9079,790545.0
2019-08-21 10:40:00,34.91,34.94,34.89,34.9,241717.0,26.9079,26.9311,26.8925,26.9002,241717.0
2019-08-21 10:50:00,34.91,34.97,34.9,34.94,307252.0,26.9079,26.9542,26.9002,26.9311,307252.0
2019-08-21 11:00:00,34.94,34.97,34.9,34.95,217906.0,26.9311,26.9542,26.9002,26.9388,217906.0
2019-08-21 11:10:00,34.94,35.04,34.94,34.98,853517.0,26.9311,27.0081,26.9311,26.9619,853517.0
2019-08-21 11:20:00,34.98,35.03,34.98,35.0,362264.0,26.9619,27.0004,26.9619,26.9773,362264.0
2019-08-21 11:30:00,35.0,35.02,34.99,35.02,263747.0,26.9773,26.9927,26.9696,26.9927,263747.0
2019-08-21 11:40:00,35.02,35.1,35.01,35.04,319417.0,26.9927,27.0544,26.985,27.0081,319417.0
2019-08-21 11:50:00,35.04,35.05,34.99,35.03,268518.0,27.0081,27.0158,26.9696,27.0004,268518.0
2019-08-21 12:00:00,35.04,35.07,35.03,35.04,249221.0,27.0081,27.0313,27.0004,27.0081,249221.0
2019-08-21 12:10:00,35.04,35.06,35.0,35.0,113290.0,27.0081,27.0236,26.9773,26.9773,113290.0
2019-08-21 12:20:00,35.0,35.02,34.98,35.02,208465.0,26.9773,26.9927,26.9619,26.9927,208465.0
2019-08-21 12:30:00,35.02,35.08,35.01,35.08,263712.0,26.9927,27.039,26.985,27.039,263712.0
2019-08-21 12:40:00,35.08,35.1,35.07,35.08,219024.0,27.039,27.0544,27.0313,27.039,219024.0
2019-08-21 12:50:00,35.09,35.12,35.05,35.05,283084.0,27.0467,27.0698,27.0158,27.0158,283084.0
2019-08-21 13:00:00,35.06,35.07,35.02,35.03,176455.0,27.0236,27.0313,26.9927,27.0004,176455.0
2019-08-21 13:10:00,35.03,35.05,35.0,35.04,175870.0,27.0004,27.0158,26.9773,27.0081,175870.0
2019-08-21 13:20:00,35.04,35.07,35.04,35.05,169783.0,27.0081,27.0313,27.0081,27.0158,169783.0
2019-08-21 13:30:00,35.06,35.07,35.05,35.07,181147.0,27.0236,27.0313,27.0158,27.0313,181147.0
2019-08-21 13:40:00,35.06,35.08,35.05,35.08,173955.0,27.0236,27.039,27.0158,27.039,173955.0
2019-08-21 13:50:00,35.07,35.08,35.06,35.07,94361.0,27.0313,27.039,27.0236,27.0313,94361.0
2019-08-21 14:00:00,35.06,35.12,35.0,35.08,660052.0,27.0236,27.0698,26.9773,27.039,660052.0
2019-08-21 14:10:00,35.07,35.1,35.05,35.07,267818.0,27.0313,27.0544,27.0158,27.0313,267818.0
2019-08-21 14:20:00,35.07,35.08,35.06,35.08,127461.0,27.0313,27.039,27.0236,27.039,127461.0
2019-08-21 14:30:00,35.08,35.11,35.06,35.08,581040.0,27.039,27.0621,27.0236,27.039,581040.0
2019-08-21 14:40:00,35.08,35.1,35.04,35.04,357637.0,27.039,27.0544,27.0081,27.0081,357637.0
2019-08-21 14:50:00,35.05,35.05,34.98,35.0,404997.0,27.0158,27.0158,26.9619,26.9773,404997.0
2019-08-21 15:00:00,35.0,35.03,34.99,35.01,267743.0,26.9773,27.0004,26.9696,26.985,267743.0
2019-08-21 15:10:00,35.01,35.04,34.99,35.0,284563.0,26.985,27.0081,26.9696,26.9773,284563.0
2019-08-21 15:20:00,35.0,35.0,34.91,34.97,638668.0,26.9773,26.9773,26.9079,26.9542,638668.0
2019-08-21 15:30:00,34.97,35.0,34.95,34.98,215468.0,26.9542,26.9773,26.9388,26.9619,215468.0
2019-08-21 15:40:00,34.98,34.98,34.92,34.95,324106.0,26.9619,26.9619,26.9156,26.9388,324106.0
2019-08-21 15:50:00,34.95,34.98,34.87,34.87,1282425.0,26.9388,26.9619,26.8771,26.8771,1282425.0
2019-08-22 09:30:00,34.96,35.09,34.95,35.04,492676.0,26.9465,27.0467,26.9388,27.0081,492676.0
2019-08-22 09:40:00,35.04,35.11,34.99,35.02,274776.0,27.0081,27.0621,26.9696,26.9927,274776.0
2019-08-22 09:50:00,35.02,35.06,35.0,35.05,304319.0,26.9927,27.0236,26.9773,27.0158,304319.0
2019-08-22 10:00:00,35.05,35.1,35.01,35.09,320104.0,27.0158,27.0544,26.985,27.0467,320104.0
2019-08-22 10:10:00,35.09,35.1,35.03,35.04,243821.0,27.0467,27.0544,27.0004,27.0081,243821.0
2019-08-22 10:20:00,35.03,35.04,34.94,34.96,198726.0,27.0004,27.0081,26.9311,26.9465,198726.0
2019-08-22 10:30:00,34.96,34.96,34.87,34.91,480794.0,26.9465,26.9465,26.8771,26.9079,480794.0
2019-08-22 10:40:00,34.92,34.92,34.85,34.9,585869.0,26.9156,26.9156,26.8617,26.9002,585869.0
2019-08-22 10:50:00,34.9,34.92,34.82,34.84,354977.0,26.9002,26.9156,26.8386,26.854,354977.0
2019-08-22 11:00:00,34.85,34.9,34.8,34.87,360237.0,26.8617,26.9002,26.8232,26.8771,360237.0
2019-08-22 11:10:00,34.86,34.89,34.84,34.87,152344.0,26.8694,26.8925,26.854,26.8771,152344.0
2019-08-22 11:20:00,34.87,34.92,34.86,34.91,504571.0,26.8771,26.9156,26.8694,26.9079,504571.0
2019-08-22 11:30:00,34.91,34.94,34.89,34.91,239035.0,26.9079,26.9311,26.8925,26.9079,239035.0
2019-08-22 11:40:00,34.92,34.95,34.91,34.92,139867.0,26.9156,26.9388,26.9079,26.9156,139867.0
2019-08-22 11:50:00,34.92,34.94,34.9,34.91,288761.0,26.9156,26.9311,26.9002,26.9079,288761.0
2019-08-22 12:00:00,34.9,34.96,34.89,34.95,341534.0,26.9002,26.9465,26.8925,26.9388,341534.0
2019-08-22 12:10:00,34.94,34.95,34.89,34.92,306983.0,26.9311,26.9388,26.8925,26.9156,306983.0
2019-08-22 12:20:00,34.92,34.92,34.86,34.87,195461.0,26.9156,26.9156,26.8694,26.8771,195461.0
2019-08-22 12:30:00,34.86,34.87,34.81,34.83,210272.0,26.8694,26.8771,26.8309,26.8463,210272.0
2019-08-22 12:40:00,34.83,34.93,34.82,34.92,169840.0,26.8463,26.9234,26.8386,26.9156,169840.0
2019-08-22 12:50:00,34.92,34.95,34.89,34.91,125199.0,26.9156,26.9388,26.8925,26.9079,125199.0
2019-08-22 13:00:00,34.9,34.94,34.9,34.94,177042.0,26.9002,26.9311,26.9002,26.9311,177042.0
2019-08-22 13:10:00,34.93,34.96,34.92,34.95,180584.0,26.9234,26.9465,26.9156,26.9388,180584.0
2019-08-22 13:20:00,34.95,34.99,34.94,34.98,146529.0,26.9388,26.9696,26.9311,26.9619,146529.0
2019-08-22 13:30:00,34.98,35.03,34.97,35.01,137169.0,26.9619,27.0004,26.9542,26.985,137169.0
2019-08-22 13:40:00,35.0,35.04,35.0,35.04,122138.0,26.9773,27.0081,26.9773,27.0081,122138.0
2019-08-22 13:50:00,35.03,35.05,35.02,35.03,247899.0,27.0004,27.0158,26.9927,27.0004,247899.0
2019-08-22 14:00:00,35.04,35.09,35.03,35.05,240592.0,27.0081,27.0467,27.0004,27.0158,240592.0
2019-08-22 14:10:00,35.05,35.11,35.05,35.11,429515.0,27.0158,27.0621,27.0158,27.0621,429515.0
2019-08-22 14:20:00,35.11,35.16,35.09,35.12,353752.0,27.0621,27.1006,27.0467,27.0698,353752.0
2019-08-22 14:30:00,35.13,35.14,35.03,35.05,270504.0,27.0775,27.0852,27.0004,27.0158,270504.0
2019-08-22 14:40:00,35.04,35.11,35.04,35.09,247541.0,27.0081,27.0621,27.0081,27.0467,247541.0
2019-08-22 14:50:00,35.09,35.14,35.09,35.14,221884.0,27.0467,27.0852,27.0467,27.0852,221884.0
2019-08-22 15:00:00,35.14,35.21,35.13,35.2,588876.0,27.0852,27.1392,27.0775,27.1315,588876.0
2019-08-22 15:10:00,35.2,35.2,35.16,35.16,338132.0,27.1315,27.1315,27.1006,27.1006,338132.0
2019-08-22 15:20:00,35.17,35.2,35.13,35.14,306312.0,27.1083,27.1315,27.0775,27.0852,306312.0
2019-08-22 15:30:00,35.13,35.15,35.09,35.13,371262.0,27.0775,27.0929,27.0467,27.0775,371262.0
2019-08-22 15:40:00,35.13,35.14,35.11,35.12,358884.0,27.0775,27.0852,27.0621,27.0698,358884.0
2019-08-22 15:50:00,35.12,35.23,35.06,35.08,1316890.0,27.0698,27.1546,27.0236,27.039,1316890.0
2019-08-23 09:30:00,35.21,35.25,35.02,35.2,705127.0,27.1392,27.17,26.9927,27.1315,705127.0
2019-08-23 09:40:00,35.2,35.26,35.16,35.2,545858.0,27.1315,27.1777,27.1006,27.1315,545858.0
2019-08-23 09:50:00,35.2,35.2,35.12,35.19,396152.0,27.1315,27.1315,27.0698,27.1238,396152.0
2019-08-23 10:00:00,35.19,35.35,35.16,35.24,713130.0,27.1238,27.2471,27.1006,27.1623,713130.0
2019-08-23 10:10:00,35.24,35.25,35.15,35.2,428999.0,27.1623,27.17,27.0929,27.1315,428999.0
2019-08-23 10:20:00,35.19,35.22,35.12,35.16,468188.0,27.1238,27.1469,27.0698,27.1006,468188.0
2019-08-23 10:30:00,35.16,35.25,35.14,35.25,473256.0,27.1006,27.17,27.0852,27.17,473256.0
2019-08-23 10:40:00,35.25,35.28,35.21,35.23,878973.0,27.17,27.1931,27.1392,27.1546,878973.0
2019-08-23 10:50:00,35.23,35.31,35.16,35.16,450263.0,27.1546,27.2162,27.1006,27.1006,450263.0
2019-08-23 11:00:00,35.17,35.21,34.8,34.81,1385614.0,27.1083,27.1392,26.8232,26.8309,1385614.0
2019-08-23 11:10:00,34.8,34.96,34.76,34.9,537899.0,26.8232,26.9465,26.7923,26.9002,537899.0
2019-08-23 11:20:00,34.9,34.92,34.81,34.82,299666.0,26.9002,26.9156,26.8309,26.8386,299666.0
2019-08-23 11:30:00,34.82,34.85,34.73,34.77,374605.0,26.8386,26.8617,26.7692,26.8,374605.0
2019-08-23 11:40:00,34.76,34.77,34.66,34.67,356602.0,26.7923,26.8,26.7152,26.723,356602.0
2019-08-23 11:50:00,34.68,34.7,34.65,34.67,256104.0,26.7307,26.7461,26.7075,26.723,256104.0
2019-08-23 12:00:00,34.67,34.73,34.63,34.72,371684.0,26.723,26.7692,26.6921,26.7615,371684.0
2019-08-23 12:10:00,34.72,34.79,34.67,34.76,292357.0,26.7615,26.8154,26.723,26.7923,292357.0
2019-08-23 12:20:00,34.76,34.76,34.69,34.75,585854.0,26.7923,26.7923,26.7384,26.7846,585854.0
2019-08-23 12:30:00,34.74,34.89,34.74,34.86,347735.0,26.7769,26.8925,26.7769,26.8694,347735.0
2019-08-23 12:40:00,34.86,34.87,34.78,34.8,258992.0,26.8694,26.8771,26.8077,26.8232,258992.0
2019-08-23 12:50:00,34.8,34.82,34.77,34.79,493770.0,26.8232,26.8386,26.8,26.8154,493770.0
2019-08-23 13:00:00,34.79,34.8,34.73,34.79,446948.0,26.8154,26.8232,26.7692,26.8154,446948.0
2019-08-23 13:10:00,34.78,34.86,34.75,34.78,457677.0,26.8077,26.8694,26.7846,26.8077,457677.0
2019-08-23 13:20:00,34.78,34.81,34.74,34.79,287602.0,26.8077,26.8309,26.7769,26.8154,287602.0
2019-08-23 13:30:00,34.78,34.83,34.77,34.81,387709.0,26.8077,26.8463,26.8,26.8309,387709.0
2019-08-23 13:40:00,34.8,34.82,34.75,34.77,341933.0,26.8232,26.8386,26.7846,26.8,341933.0
2019-08-23 13:50:00,34.76,34.77,34.67,34.7,162519.0,26.7923,26.8,26.723,26.7461,162519.0
2019-08-23 14:00:00,34.69,34.7,34.62,34.63,192292.0,26.7384,26.7461,26.6844,26.6921,192292.0
2019-08-23 14:10:00,34.64,34.64,34.58,34.6,208485.0,26.6998,26.6998,26.6536,26.669,208485.0
2019-08-23 14:20:00,34.6,34.63,34.58,34.59,181017.0,26.669,26.6921,26.6536,26.6613,181017.0
2019-08-23 14:30:00,34.59,34.64,34.58,34.6,250849.0,26.6613,26.6998,26.6536,26.669,250849.0
2019-08-23 14:40:00,34.6,34.63,34.56,34.59,320209.0,26.669,26.6921,26.6382,26.6613,320209.0
2019-08-23 14:50:00,34.58,34.61,34.55,34.59,330837.0,26.6536,26.6767,26.6305,26.6613,330837.0
2019-08-23 15:00:00,34.59,34.61,34.55,34.56,274088.0,26.6613,26.6767,26.6305,26.6382,274088.0
2019-08-23 15:10:00,34.55,34.56,34.45,34.49,470647.0,26.6305,26.6382,26.5534,26.5842,470647.0
2019-08-23 15:20:00,34.49,34.51,34.41,34.42,383113.0,26.5842,26.5996,26.5225,26.5303,383113.0
2019-08-23 15:30:00,34.42,34.44,34.36,34.38,471077.0,26.5303,26.5457,26.484,26.4994,471077.0
2019-08-23 15:40:00,34.38,34.43,34.33,34.34,688099.0,26.4994,26.538,26.4609,26.4686,688099.0
2019-08-23 15:50:00,34.33,34.37,34.17,34.36,2222876.0,26.4609,26.4917,26.3376,26.484,2222876.0
2019-08-26 09:30:00,34.62,34.67,34.5,34.62,737969.0,26.6844,26.723,26.5919,26.6844,737969.0
2019-08-26 09:40:00,34.62,34.67,34.52,34.58,344190.0,26.6844,26.723,26.6073,26.6536,344190.0
2019-08-26 09:50:00,34.58,34.7,34.57,34.62,328402.0,26.6536,26.7461,26.6459,26.6844,328402.0
2019-08-26 10:00:00,34.63,34.63,34.53,34.53,188616.0,26.6921,26.6921,26.615,26.615,188616.0
2019-08-26 10:10:00,34.54,34.57,34.48,34.53,368346.0,26.6227,26.6459,26.5765,26.615,368346.0
2019-08-26 10:20:00,34.53,34.63,34.52,34.59,283941.0,26.615,26.6921,26.6073,26.6613,283941.0
2019-08-26 10:30:00,34.59,34.62,34.52,34.55,306528.0,26.6613,26.6844,26.6073,26.6305,306528.0
2019-08-26 10:40:00,34.54,34.61,34.49,34.59,469842.0,26.6227,26.6767,26.5842,26.6613,469842.0
2019-08-26 10:50:00,34.6,34.61,34.56,34.61,240909.0,26.669,26.6767,26.6382,26.6767,240909.0
2019-08-26 11:00:00,34.6,34.76,34.59,34.75,372239.0,26.669,26.7923,26.6613,26.7846,372239.0
2019-08-26 11:10:00,34.75,34.78,34.63,34.66,333683.0,26.7846,26.8077,26.6921,26.7152,333683.0
2019-08-26 11:20:00,34.66,34.76,34.66,34.7,209481.0,26.7152,26.7923,26.7152,26.7461,209481.0
2019-08-26 11:30:00,34.7,34.73,34.65,34.68,232530.0,26.7461,26.7692,26.7075,26.7307,232530.0
2019-08-26 11:40:00,34.69,34.69,34.61,34.61,167268.0,26.7384,26.7384,26.6767,26.6767,167268.0
2019-08-26 11:50:00,34.62,34.66,34.59,34.64,264211.0,26.6844,26.7152,26.6613,26.6998,264211.0
2019-08-26 12:00:00,34.64,34.7,34.61,34.69,189440.0,26.6998,26.7461,26.6767,26.7384,189440.0
2019-08-26 12:10:00,34.69,34.7,34.68,34.69,161320.0,26.7384,26.7461,26.7307,26.7384,161320.0
2019-08-26 12:20:00,34.69,34.79,34.68,34.75,248024.0,26.7384,26.8154,26.7307,26.7846,248024.0
2019-08-26 12:30:00,34.75,34.75,34.71,34.75,149100.0,26.7846,26.7846,26.7538,26.7846,149100.0
2019-08-26 12:40:00,34.75,34.77,34.71,34.77,199154.0,26.7846,26.8,26.7538,26.8,199154.0
2019-08-26 12:50:00,34.77,34.78,34.73,34.74,236199.0,26.8,26.8077,26.7692,26.7769,236199.0
2019-08-26 13:00:00,34.75,34.78,34.73,34.77,194969.0,26.7846,26.8077,26.7692,26.8,194969.0
2019-08-26 13:10:00,34.78,34.78,34.72,34.74,176134.0,26.8077,26.8077,26.7615,26.7769,176134.0
2019-08-26 13:20:00,34.73,34.76,34.72,34.76,305991.0,26.7692,26.7923,26.7615,26.7923,305991.0
2019-08-26 13:30:00,34.76,34.81,34.74,34.78,253605.0,26.7923,26.8309,26.7769,26.8077,253605.0
2019-08-26 13:40:00,34.79,34.79,34.75,34.77,216048.0,26.8154,26.8154,26.7846,26.8,216048.0
2019-08-26 13:50:00,34.77,34.78,34.72,34.77,232007.0,26.8,26.8077,26.7615,26.8,232007.0
2019-08-26 14:00:00,34.77,34.78,34.7,34.71,303214.0,26.8,26.8077,26.7461,26.7538,303214.0
2019-08-26 14:10:00,34.71,34.72,34.67,34.69,298403.0,26.7538,26.7615,26.723,26.7384,298403.0
2019-08-26 14:20:00,34.69,34.69,34.63,34.66,360968.0,26.7384,26.7384,26.6921,26.7152,360968.0
2019-08-26 14:30:00,34.66,34.72,34.65,34.71,403440.0,26.7152,26.7615,26.7075,26.7538,403440.0
2019-08-26 14:40:00,34.71,34.76,34.69,34.72,297106.0,26.7538,26.7923,26.7384,26.7615,297106.0
2019-08-26 14:50:00,34.73,34.74,34.68,34.72,299265.0,26.7692,26.7769,26.7307,26.7615,299265.0
2019-08-26 15:00:00,34.72,34.77,34.68,34.69,377311.0,26.7615,26.8,26.7307,26.7384,377311.0
2019-08-26 15:10:00,34.68,34.75,34.68,34.72,414849.0,26.7307,26.7846,26.7307,26.7615,414849.0
2019-08-26 15:20:00,34.73,34.75,34.71,34.72,348498.0,26.7692,26.7846,26.7538,26.7615,348498.0
2019-08-26 15:30:00,34.72,34.78,34.69,34.7,531794.0,26.7615,26.8077,26.7384,26.7461,531794.0
2019-08-26 15:40:00,34.7,34.72,34.66,34.72,551379.0,26.7461,26.7615,26.7152,26.7615,551379.0
2019-08-26 15:50:00,34.72,34.86,34.71,34.86,1863248.0,26.7615,26.8694,26.7538,26.8694,1863248.0
2019-08-27 09:30:00,35.01,35.09,34.93,34.94,727594.0,26.985,27.0467,26.9234,26.9311,727594.0
2019-08-27 09:40:00,34.94,35.04,34.94,35.02,314018.0,26.9311,27.0081,26.9311,26.9927,314018.0
2019-08-27 09:50:00,35.01,35.02,34.88,34.91,283676.0,26.985,26.9927,26.8848,26.9079,283676.0
2019-08-27 10:00:00,34.92,34.93,34.73,34.75,441648.0,26.9156,26.9234,26.7692,26.7846,441648.0
2019-08-27 10:10:00,34.75,34.75,34.64,34.66,504005.0,26.7846,26.7846,26.6998,26.7152,504005.0
2019-08-27 10:20:00,34.67,34.78,34.67,34.77,421083.0,26.723,26.8077,26.723,26.8,421083.0
2019-08-27 10:30:00,34.77,34.81,34.75,34.77,262438.0,26.8,26.8309,26.7846,26.8,262438.0
2019-08-27 10:40:00,34.77,34.83,34.76,34.79,235349.0,26.8,26.8463,26.7923,26.8154,235349.0
2019-08-27 10:50:00,34.79,34.83,34.75,34.76,250919.0,26.8154,26.8463,26.7846,26.7923,250919.0
2019-08-27 11:00:00,34.77,34.84,34.75,34.76,379002.0,26.8,26.854,26.7846,26.7923,379002.0
2019-08-27 11:10:00,34.75,34.81,34.73,34.73,348748.0,26.7846,26.8309,26.7692,26.7692,348748.0
2019-08-27 11:20:00,34.73,34.78,34.72,34.74,304888.0,26.7692,26.8077,26.7615,26.7769,304888.0
2019-08-27 11:30:00,34.75,34.81,34.73,34.8,259519.0,26.7846,26.8309,26.7692,26.8232,259519.0
2019-08-27 11:40:00,34.79,34.8,34.74,34.74,276718.0,26.8154,26.8232,26.7769,26.7769,276718.0
2019-08-27 11:50:00,34.74,34.75,34.62,34.62,240266.0,26.7769,26.7846,26.6844,26.6844,240266.0
2019-08-27 12:00:00,34.63,34.67,34.6,34.63,240644.0,26.6921,26.723,26.669,26.6921,240644.0
2019-08-27 12:10:00,34.63,34.66,34.58,34.6,785633.0,26.6921,26.7152,26.6536,26.669,785633.0
2019-08-27 12:20:00,34.61,34.65,34.59,34.65,398873.0,26.6767,26.7075,26.6613,26.7075,398873.0
2019-08-27 12:30:00,34.65,34.65,34.53,34.55,432525.0,26.7075,26.7075,26.615,26.6305,432525.0
2019-08-27 12:40:00,34.55,34.6,34.51,34.58,706503.0,26.6305,26.669,26.5996,26.6536,706503.0
2019-08-27 12:50:00,34.58,34.58,34.5,34.52,223567.0,26.6536,26.6536,26.5919,26.6073,223567.0
2019-08-27 13:00:00,34.52,34.57,34.51,34.56,199717.0,26.6073,26.6459,26.5996,26.6382,199717.0
2019-08-27 13:10:00,34.56,34.57,34.5,34.52,206755.0,26.6382,26.6459,26.5919,26.6073,206755.0
2019-08-27 13:20:00,34.52,34.55,34.51,34.52,207218.0,26.6073,26.6305,26.5996,26.6073,207218.0
2019-08-27 13:30:00,34.52,34.59,34.5,34.57,384909.0,26.6073,26.6613,26.5919,26.6459,384909.0
2019-08-27 13:40:00,34.57,34.58,34.55,34.55,168464.0,26.6459,26.6536,26.6305,26.6305,168464.0
2019-08-27 13:50:00,34.55,34.59,34.54,34.59,264657.0,26.6305,26.6613,26.6227,26.6613,264657.0
2019-08-27 14:00:00,34.59,34.62,34.52,34.52,384256.0,26.6613,26.6844,26.6073,26.6073,384256.0
2019-08-27 14:10:00,34.53,34.54,34.5,34.53,255909.0,26.615,26.6227,26.5919,26.615,255909.0
2019-08-27 14:20:00,34.52,34.55,34.49,34.51,363751.0,26.6073,26.6305,26.5842,26.5996,363751.0
2019-08-27 14:30:00,34.5,34.51,34.48,34.5,308448.0,26.5919,26.5996,26.5765,26.5919,308448.0
2019-08-27 14:40:00,34.49,34.51,34.46,34.5,543893.0,26.5842,26.5996,26.5611,26.5919,543893.0
2019-08-27 14:50:00,34.5,34.59,34.49,34.53,431649.0,26.5919,26.6613,26.5842,26.615,431649.0
2019-08-27 15:00:00,34.54,34.63,34.52,34.6,312560.0,26.6227,26.6921,26.6073,26.669,312560.0
2019-08-27 15:10:00,34.6,34.6,34.49,34.5,410200.0,26.669,26.669,26.5842,26.5919,410200.0
2019-08-27 15:20:00,34.49,34.49,34.41,34.41,426384.0,26.5842,26.5842,26.5225,26.5225,426384.0
2019-08-27 15:30:00,34.41,34.42,34.38,34.41,721956.0,26.5225,26.5303,26.4994,26.5225,721956.0
2019-08-27 15:40:00,34.41,34.45,34.38,34.41,754363.0,26.5225,26.5534,26.4994,26.5225,754363.0
2019-08-27 15:50:00,34.41,34.41,34.31,34.32,1625203.0,26.5225,26.5225,26.4455,26.4532,1625203.0
2019-08-28 09:30:00,34.36,34.5,34.27,34.48,743131.0,26.484,26.5919,26.4146,26.5765,743131.0
2019-08-28 09:40:00,34.48,34.61,34.46,34.61,486559.0,26.5765,26.6767,26.5611,26.6767,486559.0
2019-08-28 09:50:00,34.61,34.73,34.53,34.7,460107.0,26.6767,26.7692,26.615,26.7461,460107.0
2019-08-28 10:00:00,34.7,34.74,34.6,34.64,618222.0,26.7461,26.7769,26.669,26.6998,618222.0
2019-08-28 10:10:00,34.63,34.74,34.56,34.71,747475.0,26.6921,26.7769,26.6382,26.7538,747475.0
2019-08-28 10:20:00,34.71,34.76,34.67,34.7,317637.0,26.7538,26.7923,26.723,26.7461,317637.0
2019-08-28 10:30:00,34.7,34.83,34.69,34.78,866430.0,26.7461,26.8463,26.7384,26.8077,866430.0
2019-08-28 10:40:00,34.78,34.96,34.76,34.9,1600474.0,26.8077,26.9465,26.7923,26.9002,1600474.0
2019-08-28 10:50:00,34.91,34.98,34.9,34.95,509605.0,26.9079,26.9619,26.9002,26.9388,509605.0
2019-08-28 11:00:00,34.95,34.98,34.86,34.92,724087.0,26.9388,26.9619,26.8694,26.9156,724087.0
2019-08-28 11:10:00,34.92,35.01,34.92,34.96,447492.0,26.9156,26.985,26.9156,26.9465,447492.0
2019-08-28 11:20:00,34.96,35.08,34.92,35.03,724242.0,26.9465,27.039,26.9156,27.0004,724242.0
2019-08-28 11:30:00,35.03,35.05,34.92,34.95,402338.0,27.0004,27.0158,26.9156,26.9388,402338.0
2019-08-28 11:40:00,34.94,35.02,34.81,35.01,301882.0,26.9311,26.9927,26.8309,26.985,301882.0
2019-08-28 11:50:00,35.02,35.03,34.95,34.95,223349.0,26.9927,27.0004,26.9388,26.9388,223349.0
2019-08-28 12:00:00,34.95,35.0,34.94,34.98,287249.0,26.9388,26.9773,26.9311,26.9619,287249.0
2019-08-28 12:10:00,34.98,35.03,34.95,35.03,240270.0,26.9619,27.0004,26.9388,27.0004,240270.0
2019-08-28 12:20:00,35.03,35.03,34.96,34.96,282607.0,27.0004,27.0004,26.9465,26.9465,282607.0
2019-08-28 12:30:00,34.97,34.98,34.94,34.95,254888.0,26.9542,26.9619,26.9311,26.9388,254888.0
2019-08-28 12:40:00,34.94,34.99,34.94,34.97,220671.0,26.9311,26.9696,26.9311,26.9542,220671.0
2019-08-28 12:50:00,34.97,35.09,34.95,35.07,393754.0,26.9542,27.0467,26.9388,27.0313,393754.0
2019-08-28 13:00:00,35.07,35.12,35.04,35.08,467242.0,27.0313,27.0698,27.0081,27.039,467242.0
2019-08-28 13:10:00,35.08,35.1,35.04,35.09,389451.0,27.039,27.0544,27.0081,27.0467,389451.0
2019-08-28 13:20:00,35.09,35.12,35.07,35.08,253945.0,27.0467,27.0698,27.0313,27.039,253945.0
2019-08-28 13:30:00,35.08,35.09,35.04,35.05,322500.0,27.039,27.0467,27.0081,27.0158,322500.0
2019-08-28 13:40:00,35.04,35.09,35.02,35.07,209022.0,27.0081,27.0467,26.9927,27.0313,209022.0
2019-08-28 13:50:00,35.06,35.08,35.02,35.04,251656.0,27.0236,27.039,26.9927,27.0081,251656.0
2019-08-28 14:00:00,35.05,35.06,34.97,35.04,242680.0,27.0158,27.0236,26.9542,27.0081,242680.0
2019-08-28 14:10:00,35.03,35.04,35.01,35.04,203171.0,27.0004,27.0081,26.985,27.0081,203171.0
2019-08-28 14:20:00,35.04,35.06,35.02,35.04,225041.0,27.0081,27.0236,26.9927,27.0081,225041.0
2019-08-28 14:30:00,35.03,35.08,35.02,35.08,343790.0,27.0004,27.039,26.9927,27.039,343790.0
2019-08-28 14:40:00,35.08,35.13,35.05,35.13,381896.0,27.039,27.0775,27.0158,27.0775,381896.0
2019-08-28 14:50:00,35.13,35.14,35.1,35.11,386553.0,27.0775,27.0852,27.0544,27.0621,386553.0
2019-08-28 15:00:00,35.1,35.1,35.04,35.07,261845.0,27.0544,27.0544,27.0081,27.0313,261845.0
2019-08-28 15:10:00,35.06,35.1,35.05,35.1,374394.0,27.0236,27.0544,27.0158,27.0544,374394.0
2019-08-28 15:20:00,35.09,35.1,35.01,35.02,396900.0,27.0467,27.0544,26.985,26.9927,396900.0
2019-08-28 15:30:00,35.01,35.03,34.97,35.02,447854.0,26.985,27.0004,26.9542,26.9927,447854.0
2019-08-28 15:40:00,35.02,35.11,35.01,35.09,678258.0,26.9927,27.0621,26.985,27.0467,678258.0
2019-08-28 15:50:00,35.09,35.15,35.02,35.08,2147610.0,27.0467,27.0929,26.9927,27.039,2147610.0
2019-08-29 09:30:00,35.79,35.79,35.45,35.54,1555535.0,27.5862,27.5862,27.3242,27.3935,1555535.0
2019-08-29 09:40:00,35.55,35.6,35.49,35.55,585219.0,27.4012,27.4398,27.355,27.4012,585219.0
2019-08-29 09:50:00,35.56,35.63,35.53,35.6,773909.0,27.4089,27.4629,27.3858,27.4398,773909.0
2019-08-29 10:00:00,35.6,35.62,35.46,35.48,738943.0,27.4398,27.4552,27.3319,27.3473,738943.0
2019-08-29 10:10:00,35.48,35.51,35.38,35.45,338719.0,27.3473,27.3704,27.2702,27.3242,338719.0
2019-08-29 10:20:00,35.44,35.45,35.38,35.42,244078.0,27.3165,27.3242,27.2702,27.301,244078.0
2019-08-29 10:30:00,35.41,35.42,35.25,35.34,307521.0,27.2933,27.301,27.17,27.2394,307521.0
2019-08-29 10:40:00,35.34,35.38,35.22,35.25,394177.0,27.2394,27.2702,27.1469,27.17,394177.0
2019-08-29 10:50:00,35.25,35.33,35.24,35.33,265856.0,27.17,27.2317,27.1623,27.2317,265856.0
2019-08-29 11:00:00,35.32,35.36,35.3,35.32,261366.0,27.224,27.2548,27.2085,27.224,261366.0
2019-08-29 11:10:00,35.32,35.38,35.31,35.36,278068.0,27.224,27.2702,27.2162,27.2548,278068.0
2019-08-29 11:20:00,35.36,35.41,35.35,35.41,192121.0,27.2548,27.2933,27.2471,27.2933,192121.0
2019-08-29 11:30:00,35.41,35.5,35.35,35.45,683141.0,27.2933,27.3627,27.2471,27.3242,683141.0
2019-08-29 11:40:00,35.45,35.47,35.43,35.47,294669.0,27.3242,27.3396,27.3087,27.3396,294669.0
2019-08-29 11:50:00,35.47,35.47,35.42,35.45,260675.0,27.3396,27.3396,27.301,27.3242,260675.0
2019-08-29 12:00:00,35.46,35.47,35.41,35.44,402911.0,27.3319,27.3396,27.2933,27.3165,402911.0
2019-08-29 12:10:00,35.44,35.48,35.44,35.48,332907.0,27.3165,27.3473,27.3165,27.3473,332907.0
2019-08-29 12:20:00,35.48,35.51,35.46,35.49,269820.0,27.3473,27.3704,27.3319,27.355,269820.0
2019-08-29 12:30:00,35.49,35.5,35.44,35.45,258954.0,27.355,27.3627,27.3165,27.3242,258954.0
2019-08-29 12:40:00,35.45,35.47,35.43,35.45,162411.0,27.3242,27.3396,27.3087,27.3242,162411.0
2019-08-29 12:50:00,35.45,35.46,35.43,35.43,236824.0,27.3242,27.3319,27.3087,27.3087,236824.0
2019-08-29 13:00:00,35.44,35.44,35.33,35.33,320796.0,27.3165,27.3165,27.2317,27.2317,320796.0
2019-08-29 13:10:00,35.34,35.34,35.29,35.29,288578.0,27.2394,27.2394,27.2008,27.2008,288578.0
2019-08-29 13:20:00,35.29,35.3,35.23,35.27,284390.0,27.2008,27.2085,27.1546,27.1854,284390.0
2019-08-29 13:30:00,35.27,35.34,35.26,35.34,172864.0,27.1854,27.2394,27.1777,27.2394,172864.0
2019-08-29 13:40:00,35.34,35.37,35.33,35.36,146760.0,27.2394,27.2625,27.2317,27.2548,146760.0
2019-08-29 13:50:00,35.36,35.39,35.35,35.38,187458.0,27.2548,27.2779,27.2471,27.2702,187458.0
2019-08-29 14:00:00,35.38,35.41,35.37,35.41,153000.0,27.2702,27.2933,27.2625,27.2933,153000.0
2019-08-29 14:10:00,35.4,35.41,35.31,35.33,265990.0,27.2856,27.2933,27.2162,27.2317,265990.0
2019-08-29 14:20:00,35.33,35.36,35.31,35.35,212978.0,27.2317,27.2548,27.2162,27.2471,212978.0
2019-08-29 14:30:00,35.34,35.38,35.34,35.36,221555.0,27.2394,27.2702,27.2394,27.2548,221555.0
2019-08-29 14:40:00,35.37,35.39,35.36,35.38,274639.0,27.2625,27.2779,27.2548,27.2702,274639.0
2019-08-29 14:50:00,35.37,35.38,35.35,35.35,213749.0,27.2625,27.2702,27.2471,27.2471,213749.0
2019-08-29 15:00:00,35.35,35.38,35.32,35.38,295424.0,27.2471,27.2702,27.224,27.2702,295424.0
2019-08-29 15:10:00,35.38,35.4,35.37,35.39,142842.0,27.2702,27.2856,27.2625,27.2779,142842.0
2019-08-29 15:20:00,35.39,35.39,35.35,35.37,312832.0,27.2779,27.2779,27.2471,27.2625,312832.0
2019-08-29 15:30:00,35.37,35.38,35.32,35.36,677849.0,27.2625,27.2702,27.224,27.2548,677849.0
2019-08-29 15:40:00,35.36,35.38,35.34,35.37,422974.0,27.2548,27.2702,27.2394,27.2625,422974.0
2019-08-29 15:50:00,35.37,35.39,35.29,35.34,1293300.0,27.2625,27.2779,27.2008,27.2394,1293300.0
2019-08-30 09:30:00,35.62,35.72,35.57,35.58,688623.0,27.4552,27.5323,27.4167,27.4244,688623.0
2019-08-30 09:40:00,35.59,35.59,35.44,35.45,303226.0,27.4321,27.4321,27.3165,27.3242,303226.0
2019-08-30 09:50:00,35.45,35.51,35.43,35.46,274256.0,27.3242,27.3704,27.3087,27.3319,274256.0
2019-08-30 10:00:00,35.45,35.53,35.44,35.47,365303.0,27.3242,27.3858,27.3165,27.3396,365303.0
2019-08-30 10:10:00,35.47,35.49,35.37,35.41,358709.0,27.3396,27.355,27.2625,27.2933,358709.0
2019-08-30 10:20:00,35.41,35.42,35.34,35.41,231741.0,27.2933,27.301,27.2394,27.2933,231741.0
2019-08-30 10:30:00,35.41,35.5,35.41,35.48,226541.0,27.2933,27.3627,27.2933,27.3473,226541.0
2019-08-30 10:40:00,35.49,35.49,35.42,35.47,197877.0,27.355,27.355,27.301,27.3396,197877.0
2019-08-30 10:50:00,35.47,35.53,35.46,35.49,249212.0,27.3396,27.3858,27.3319,27.355,249212.0
2019-08-30 11:00:00,35.49,35.51,35.42,35.44,268612.0,27.355,27.3704,27.301,27.3165,268612.0
2019-08-30 11:10:00,35.43,35.46,35.28,35.3,248005.0,27.3087,27.3319,27.1931,27.2085,248005.0
2019-08-30 11:20:00,35.31,35.37,35.29,35.36,327132.0,27.2162,27.2625,27.2008,27.2548,327132.0
2019-08-30 11:30:00,35.36,35.44,35.35,35.4,345427.0,27.2548,27.3165,27.2471,27.2856,345427.0
2019-08-30 11:40:00,35.41,35.45,35.4,35.44,164446.0,27.2933,27.3242,27.2856,27.3165,164446.0
2019-08-30 11:50:00,35.45,35.46,35.4,35.42,196061.0,27.3242,27.3319,27.2856,27.301,196061.0
2019-08-30 12:00:00,35.42,35.47,35.41,35.45,255401.0,27.301,27.3396,27.2933,27.3242,255401.0
2019-08-30 12:10:00,35.45,35.5,35.43,35.5,203556.0,27.3242,27.3627,27.3087,27.3627,203556.0
2019-08-30 12:20:00,35.5,35.54,35.49,35.52,226586.0,27.3627,27.3935,27.355,27.3781,226586.0
2019-08-30 12:30:00,35.52,35.56,35.49,35.54,171796.0,27.3781,27.4089,27.355,27.3935,171796.0
2019-08-30 12:40:00,35.54,35.56,35.52,35.54,149911.0,27.3935,27.4089,27.3781,27.3935,149911.0
2019-08-30 12:50:00,35.53,35.58,35.53,35.57,187364.0,27.3858,27.4244,27.3858,27.4167,187364.0
2019-08-30 13:00:00,35.57,35.58,35.53,35.56,251115.0,27.4167,27.4244,27.3858,27.4089,251115.0
2019-08-30 13:10:00,35.56,35.56,35.51,35.52,135894.0,27.4089,27.4089,27.3704,27.3781,135894.0
2019-08-30 13:20:00,35.52,35.57,35.51,35.54,215810.0,27.3781,27.4167,27.3704,27.3935,215810.0
2019-08-30 13:30:00,35.53,35.55,35.51,35.53,107838.0,27.3858,27.4012,27.3704,27.3858,107838.0
2019-08-30 13:40:00,35.53,35.54,35.49,35.52,123876.0,27.3858,27.3935,27.355,27.3781,123876.0
2019-08-30 13:50:00,35.52,35.53,35.48,35.52,211674.0,27.3781,27.3858,27.3473,27.3781,211674.0
2019-08-30 14:00:00,35.51,35.55,35.5,35.54,355355.0,27.3704,27.4012,27.3627,27.3935,355355.0
2019-08-30 14:10:00,35.53,35.57,35.53,35.55,171842.0,27.3858,27.4167,27.3858,27.4012,171842.0
2019-08-30 14:20:00,35.55,35.56,35.51,35.53,155313.0,27.4012,27.4089,27.3704,27.3858,155313.0
2019-08-30 14:30:00,35.52,35.54,35.5,35.51,233602.0,27.3781,27.3935,27.3627,27.3704,233602.0
2019-08-30 14:40:00,35.5,35.53,35.48,35.5,335062.0,27.3627,27.3858,27.3473,27.3627,335062.0
2019-08-30 14:50:00,35.5,35.5,35.46,35.48,181401.0,27.3627,27.3627,27.3319,27.3473,181401.0
2019-08-30 15:00:00,35.49,35.5,35.44,35.47,204062.0,27.355,27.3627,27.3165,27.3396,204062.0
2019-08-30 15:10:00,35.46,35.47,35.41,35.42,248707.0,27.3319,27.3396,27.2933,27.301,248707.0
2019-08-30 15:20:00,35.42,35.52,35.41,35.5,236506.0,27.301,27.3781,27.2933,27.3627,236506.0
2019-08-30 15:30:00,35.5,35.54,35.48,35.5,535464.0,27.3627,27.3935,27.3473,27.3627,535464.0
2019-08-30 15:40:00,35.5,35.54,35.48,35.53,603688.0,27.3627,27.3935,27.3473,27.3858,603688.0
2019-08-30 15:50:00,35.52,35.59,35.51,35.51,2137675.0,27.3781,27.4321,27.3704,27.3704,2137675.0
2019-09-03 09:30:00,35.67,35.92,35.51,35.86,1541374.0,27.4937,27.6864,27.3704,27.6402,1541374.0
2019-09-03 09:40:00,35.86,36.08,35.85,36.03,771379.0,27.6402,27.8098,27.6325,27.7712,771379.0
2019-09-03 09:50:00,36.04,36.17,35.95,36.02,710754.0,27.7789,27.8791,27.7095,27.7635,710754.0
2019-09-03 10:00:00,36.03,36.03,35.83,35.93,689451.0,27.7712,27.7712,27.6171,27.6941,689451.0
2019-09-03 10:10:00,35.93,36.13,35.91,36.07,793796.0,27.6941,27.8483,27.6787,27.802,793796.0
2019-09-03 10:20:00,36.07,36.09,35.92,36.03,644305.0,27.802,27.8175,27.6864,27.7712,644305.0
2019-09-03 10:30:00,36.04,36.15,36.0,36.13,582260.0,27.7789,27.8637,27.7481,27.8483,582260.0
2019-09-03 10:40:00,36.12,36.24,36.11,36.22,918825.0,27.8406,27.9331,27.8329,27.9177,918825.0
2019-09-03 10:50:00,36.22,36.29,36.12,36.17,758374.0,27.9177,27.9716,27.8406,27.8791,758374.0
2019-09-03 11:00:00,36.16,36.18,36.07,36.11,419186.0,27.8714,27.8868,27.802,27.8329,419186.0
2019-09-03 11:10:00,36.11,36.12,36.04,36.11,448621.0,27.8329,27.8406,27.7789,27.8329,448621.0
2019-09-03 11:20:00,36.1,36.14,36.05,36.08,547441.0,27.8252,27.856,27.7866,27.8098,547441.0
2019-09-03 11:30:00,36.07,36.15,36.04,36.11,445382.0,27.802,27.8637,27.7789,27.8329,445382.0
2019-09-03 11:40:00,36.12,36.18,36.1,36.18,364128.0,27.8406,27.8868,27.8252,27.8868,364128.0
2019-09-03 11:50:00,36.18,36.18,36.11,36.14,283474.0,27.8868,27.8868,27.8329,27.856,283474.0
2019-09-03 12:00:00,36.14,36.18,36.1,36.1,328542.0,27.856,27.8868,27.8252,27.8252,328542.0
2019-09-03 12:10:00,36.11,36.13,36.07,36.12,276547.0,27.8329,27.8483,27.802,27.8406,276547.0
2019-09-03 12:20:00,36.12,36.14,36.09,36.13,284518.0,27.8406,27.856,27.8175,27.8483,284518.0
2019-09-03 12:30:00,36.13,36.13,36.05,36.09,292277.0,27.8483,27.8483,27.7866,27.8175,292277.0
2019-09-03 12:40:00,36.1,36.13,36.09,36.11,226663.0,27.8252,27.8483,27.8175,27.8329,226663.0
2019-09-03 12:50:00,36.11,36.11,36.07,36.09,256489.0,27.8329,27.8329,27.802,27.8175,256489.0
2019-09-03 13:00:00,36.08,36.12,36.08,36.11,284063.0,27.8098,27.8406,27.8098,27.8329,284063.0
2019-09-03 13:10:00,36.1,36.14,36.09,36.1,262054.0,27.8252,27.856,27.8175,27.8252,262054.0
2019-09-03 13:20:00,36.1,36.11,36.06,36.09,292948.0,27.8252,27.8329,27.7943,27.8175,292948.0
2019-09-03 13:30:00,36.09,36.1,36.05,36.07,326577.0,27.8175,27.8252,27.7866,27.802,326577.0
2019-09-03 13:40:00,36.07,36.08,36.04,36.07,268300.0,27.802,27.8098,27.7789,27.802,268300.0
2019-09-03 13:50:00,36.07,36.09,36.04,36.08,311719.0,27.802,27.8175,27.7789,27.8098,311719.0
2019-09-03 14:00:00,36.08,36.13,36.07,36.13,549427.0,27.8098,27.8483,27.802,27.8483,549427.0
2019-09-03 14:10:00,36.13,36.15,36.1,36.12,343571.0,27.8483,27.8637,27.8252,27.8406,343571.0
2019-09-03 14:20:00,36.11,36.16,36.11,36.15,361826.0,27.8329,27.8714,27.8329,27.8637,361826.0
2019-09-03 14:30:00,36.14,36.17,36.09,36.09,601149.0,27.856,27.8791,27.8175,27.8175,601149.0
2019-09-03 14:40:00,36.09,36.11,36.04,36.07,337449.0,27.8175,27.8329,27.7789,27.802,337449.0
2019-09-03 14:50:00,36.08,36.1,36.06,36.08,317858.0,27.8098,27.8252,27.7943,27.8098,317858.0
2019-09-03 15:00:00,36.08,36.1,36.06,36.08,505183.0,27.8098,27.8252,27.7943,27.8098,505183.0
2019-09-03 15:10:00,36.08,36.09,36.04,36.06,371396.0,27.8098,27.8175,27.7789,27.7943,371396.0
2019-09-03 15:20:00,36.06,36.09,36.03,36.05,464025.0,27.7943,27.8175,27.7712,27.7866,464025.0
2019-09-03 15:30:00,36.05,36.07,36.03,36.06,710595.0,27.7866,27.802,27.7712,27.7943,710595.0
2019-09-03 15:40:00,36.07,36.15,36.04,36.13,949739.0,27.802,27.8637,27.7789,27.8483,949739.0
2019-09-03 15:50:00,36.12,36.19,36.1,36.12,2289609.0,27.8406,27.8945,27.8252,27.8406,2289609.0
2019-09-04 09:30:00,36.3,36.4,35.93,35.94,770300.0,27.9793,28.0564,27.6941,27.7018,770300.0
2019-09-04 09:40:00,35.94,36.02,35.86,35.86,510794.0,27.7018,27.7635,27.6402,27.6402,510794.0
2019-09-04 09:50:00,35.86,35.91,35.82,35.91,384818.0,27.6402,27.6787,27.6093,27.6787,384818.0
2019-09-04 10:00:00,35.9,35.93,35.85,35.87,406604.0,27.671,27.6941,27.6325,27.6479,406604.0
2019-09-04 10:10:00,35.87,36.13,35.86,36.11,991052.0,27.6479,27.8483,27.6402,27.8329,991052.0
2019-09-04 10:20:00,36.11,36.11,35.95,35.97,519247.0,27.8329,27.8329,27.7095,27.725,519247.0
2019-09-04 10:30:00,35.97,35.97,35.8,35.81,487199.0,27.725,27.725,27.5939,27.6016,487199.0
2019-09-04 10:40:00,35.81,35.85,35.76,35.83,512647.0,27.6016,27.6325,27.5631,27.6171,512647.0
2019-09-04 10:50:00,35.82,35.86,35.77,35.78,383950.0,27.6093,27.6402,27.5708,27.5785,383950.0
2019-09-04 11:00:00,35.77,35.78,35.7,35.77,561827.0,27.5708,27.5785,27.5169,27.5708,561827.0
2019-09-04 11:10:00,35.77,35.8,35.76,35.8,354625.0,27.5708,27.5939,27.5631,27.5939,354625.0
2019-09-04 11:20:00,35.79,35.84,35.76,35.82,354649.0,27.5862,27.6248,27.5631,27.6093,354649.0
2019-09-04 11:30:00,35.82,35.83,35.79,35.82,332375.0,27.6093,27.6171,27.5862,27.6093,332375.0
2019-09-04 11:40:00,35.82,35.84,35.8,35.82,274885.0,27.6093,27.6248,27.5939,27.6093,274885.0
2019-09-04 11:50:00,35.82,35.84,35.79,35.8,222974.0,27.6093,27.6248,27.5862,27.5939,222974.0
2019-09-04 12:00:00,35.81,35.81,35.75,35.77,336613.0,27.6016,27.6016,27.5554,27.5708,336613.0
2019-09-04 12:10:00,35.76,35.8,35.76,35.78,255011.0,27.5631,27.5939,27.5631,27.5785,255011.0
2019-09-04 12:20:00,35.79,35.83,35.77,35.79,390007.0,27.5862,27.6171,27.5708,27.5862,390007.0
2019-09-04 12:30:00,35.79,35.83,35.77,35.82,299869.0,27.5862,27.6171,27.5708,27.6093,299869.0
2019-09-04 12:40:00,35.82,35.87,35.81,35.85,426774.0,27.6093,27.6479,27.6016,27.6325,426774.0
2019-09-04 12:50:00,35.85,35.85,35.82,35.84,167502.0,27.6325,27.6325,27.6093,27.6248,167502.0
2019-09-04 13:00:00,35.84,35.85,35.78,35.8,306264.0,27.6248,27.6325,27.5785,27.5939,306264.0
2019-09-04 13:10:00,35.81,35.81,35.74,35.74,209925.0,27.6016,27.6016,27.5477,27.5477,209925.0
2019-09-04 13:20:00,35.75,35.83,35.74,35.83,220470.0,27.5554,27.6171,27.5477,27.6171,220470.0
2019-09-04 13:30:00,35.83,35.84,35.81,35.84,267202.0,27.6171,27.6248,27.6016,27.6248,267202.0
2019-09-04 13:40:00,35.84,35.86,35.75,35.77,300579.0,27.6248,27.6402,27.5554,27.5708,300579.0
2019-09-04 13:50:00,35.77,35.82,35.75,35.82,269636.0,27.5708,27.6093,27.5554,27.6093,269636.0
2019-09-04 14:00:00,35.82,35.82,35.8,35.8,185759.0,27.6093,27.6093,27.5939,27.5939,185759.0
2019-09-04 14:10:00,35.8,35.81,35.78,35.79,482781.0,27.5939,27.6016,27.5785,27.5862,482781.0
2019-09-04 14:20:00,35.79,35.79,35.73,35.75,356531.0,27.5862,27.5862,27.54,27.5554,356531.0
2019-09-04 14:30:00,35.75,35.81,35.74,35.8,359656.0,27.5554,27.6016,27.5477,27.5939,359656.0
2019-09-04 14:40:00,35.8,35.81,35.73,35.76,370167.0,27.5939,27.6016,27.54,27.5631,370167.0
2019-09-04 14:50:00,35.76,35.78,35.74,35.76,287564.0,27.5631,27.5785,27.5477,27.5631,287564.0
2019-09-04 15:00:00,35.76,35.78,35.75,35.77,261778.0,27.5631,27.5785,27.5554,27.5708,261778.0
2019-09-04 15:10:00,35.77,35.78,35.74,35.77,382350.0,27.5708,27.5785,27.5477,27.5708,382350.0
2019-09-04 15:20:00,35.77,35.79,35.76,35.79,323861.0,27.5708,27.5862,27.5631,27.5862,323861.0
2019-09-04 15:30:00,35.78,35.81,35.77,35.77,413688.0,27.5785,27.6016,27.5708,27.5708,413688.0
2019-09-04 15:40:00,35.77,35.8,35.74,35.79,609384.0,27.5708,27.5939,27.5477,27.5862,609384.0
2019-09-04 15:50:00,35.79,35.84,35.76,35.82,1513186.0,27.5862,27.6248,27.5631,27.6093,1513186.0
2019-09-05 09:30:00,36.11,36.13,35.88,35.94,913193.0,27.8329,27.8483,27.6556,27.7018,913193.0
2019-09-05 09:40:00,35.93,36.1,35.9,36.09,788983.0,27.6941,27.8252,27.671,27.8175,788983.0
2019-09-05 09:50:00,36.09,36.22,36.07,36.16,655618.0,27.8175,27.9177,27.802,27.8714,655618.0
2019-09-05 10:00:00,36.16,36.25,36.13,36.25,462313.0,27.8714,27.9408,27.8483,27.9408,462313.0
2019-09-05 10:10:00,36.25,36.29,36.2,36.29,510993.0,27.9408,27.9716,27.9022,27.9716,510993.0
2019-09-05 10:20:00,36.29,36.32,36.19,36.23,563084.0,27.9716,27.9947,27.8945,27.9254,563084.0
2019-09-05 10:30:00,36.23,36.3,36.2,36.21,589037.0,27.9254,27.9793,27.9022,27.91,589037.0
2019-09-05 10:40:00,36.21,36.25,36.15,36.18,386339.0,27.91,27.9408,27.8637,27.8868,386339.0
2019-09-05 10:50:00,36.18,36.24,36.17,36.23,254399.0,27.8868,27.9331,27.8791,27.9254,254399.0
2019-09-05 11:00:00,36.23,36.29,36.21,36.22,409095.0,27.9254,27.9716,27.91,27.9177,409095.0
2019-09-05 11:10:00,36.23,36.29,36.22,36.23,330095.0,27.9254,27.9716,27.9177,27.9254,330095.0
2019-09-05 11:20:00,36.24,36.33,36.22,36.32,284928.0,27.9331,28.0024,27.9177,27.9947,284928.0
2019-09-05 11:30:00,36.31,36.4,36.29,36.37,348882.0,27.987,28.0564,27.9716,28.0333,348882.0
2019-09-05 11:40:00,36.37,36.44,36.35,36.44,358009.0,28.0333,28.0872,28.0179,28.0872,358009.0
2019-09-05 11:50:00,36.44,36.46,36.4,36.41,278630.0,28.0872,28.1026,28.0564,28.0641,278630.0
2019-09-05 12:00:00,36.41,36.43,36.38,36.4,295512.0,28.0641,28.0795,28.041,28.0564,295512.0
2019-09-05 12:10:00,36.39,36.44,36.38,36.39,276346.0,28.0487,28.0872,28.041,28.0487,276346.0
2019-09-05 12:20:00,36.39,36.43,36.36,36.42,369210.0,28.0487,28.0795,28.0256,28.0718,369210.0
2019-09-05 12:30:00,36.42,36.43,36.39,36.4,181208.0,28.0718,28.0795,28.0487,28.0564,181208.0
2019-09-05 12:40:00,36.4,36.44,36.4,36.41,206351.0,28.0564,28.0872,28.0564,28.0641,206351.0
2019-09-05 12:50:00,36.41,36.44,36.41,36.44,169945.0,28.0641,28.0872,28.0641,28.0872,169945.0
2019-09-05 13:00:00,36.44,36.48,36.38,36.4,258622.0,28.0872,28.1181,28.041,28.0564,258622.0
2019-09-05 13:10:00,36.4,36.4,36.34,36.36,148623.0,28.0564,28.0564,28.0102,28.0256,148623.0
2019-09-05 13:20:00,36.36,36.41,36.34,36.41,179350.0,28.0256,28.0641,28.0102,28.0641,179350.0
2019-09-05 13:30:00,36.4,36.4,36.36,36.37,140914.0,28.0564,28.0564,28.0256,28.0333,140914.0
2019-09-05 13:40:00,36.37,36.38,36.31,36.34,184048.0,28.0333,28.041,27.987,28.0102,184048.0
2019-09-05 13:50:00,36.34,36.37,36.32,36.32,157974.0,28.0102,28.0333,27.9947,27.9947,157974.0
2019-09-05 14:00:00,36.33,36.34,36.29,36.3,203114.0,28.0024,28.0102,27.9716,27.9793,203114.0
2019-09-05 14:10:00,36.29,36.32,36.27,36.3,242047.0,27.9716,27.9947,27.9562,27.9793,242047.0
2019-09-05 14:20:00,36.3,36.31,36.25,36.27,197865.0,27.9793,27.987,27.9408,27.9562,197865.0
2019-09-05 14:30:00,36.27,36.39,36.26,36.39,361011.0,27.9562,28.0487,27.9485,28.0487,361011.0
2019-09-05 14:40:00,36.38,36.39,36.33,36.34,197245.0,28.041,28.0487,28.0024,28.0102,197245.0
2019-09-05 14:50:00,36.34,36.37,36.34,36.36,181746.0,28.0102,28.0333,28.0102,28.0256,181746.0
2019-09-05 15:00:00,36.36,36.42,36.35,36.39,267622.0,28.0256,28.0718,28.0179,28.0487,267622.0
2019-09-05 15:10:00,36.38,36.39,36.35,36.36,165462.0,28.041,28.0487,28.0179,28.0256,165462.0
2019-09-05 15:20:00,36.36,36.38,36.33,36.34,333240.0,28.0256,28.041,28.0024,28.0102,333240.0
2019-09-05 15:30:00,36.34,36.36,36.32,36.32,417286.0,28.0102,28.0256,27.9947,27.9947,417286.0
2019-09-05 15:40:00,36.32,36.33,36.29,36.3,386743.0,27.9947,28.0024,27.9716,27.9793,386743.0
2019-09-05 15:50:00,36.29,36.36,36.25,36.33,2111886.0,27.9716,28.0256,27.9408,28.0024,2111886.0
2019-09-06 09:30:00,36.36,36.39,36.11,36.25,576525.0,28.0256,28.0487,27.8329,27.9408,576525.0
2019-09-06 09:40:00,36.24,36.29,36.14,36.2,289076.0,27.9331,27.9716,27.856,27.9022,289076.0
2019-09-06 09:50:00,36.21,36.34,36.19,36.25,302753.0,27.91,28.0102,27.8945,27.9408,302753.0
2019-09-06 10:00:00,36.26,36.32,36.22,36.32,289936.0,27.9485,27.9947,27.9177,27.9947,289936.0
2019-09-06 10:10:00,36.32,36.34,36.28,36.3,273787.0,27.9947,28.0102,27.9639,27.9793,273787.0
2019-09-06 10:20:00,36.31,36.36,36.3,36.32,227461.0,27.987,28.0256,27.9793,27.9947,227461.0
2019-09-06 10:30:00,36.33,36.34,36.28,36.3,253775.0,28.0024,28.0102,27.9639,27.9793,253775.0
2019-09-06 10:40:00,36.3,36.34,36.29,36.32,310355.0,27.9793,28.0102,27.9716,27.9947,310355.0
2019-09-06 10:50:00,36.32,36.41,36.29,36.41,599225.0,27.9947,28.0641,27.9716,28.0641,599225.0
2019-09-06 11:00:00,36.41,36.42,36.35,36.41,678508.0,28.0641,28.0718,28.0179,28.0641,678508.0
2019-09-06 11:10:00,36.41,36.45,36.37,36.44,513185.0,28.0641,28.0949,28.0333,28.0872,513185.0
2019-09-06 11:20:00,36.44,36.5,36.42,36.43,415447.0,28.0872,28.1335,28.0718,28.0795,415447.0
2019-09-06 11:30:00,36.42,36.44,36.37,36.44,373900.0,28.0718,28.0872,28.0333,28.0872,373900.0
2019-09-06 11:40:00,36.44,36.46,36.39,36.4,211764.0,28.0872,28.1026,28.0487,28.0564,211764.0
2019-09-06 11:50:00,36.4,36.42,36.33,36.36,378294.0,28.0564,28.0718,28.0024,28.0256,378294.0
2019-09-06 12:00:00,36.37,36.39,36.35,36.38,187959.0,28.0333,28.0487,28.0179,28.041,187959.0
2019-09-06 12:10:00,36.37,36.42,36.35,36.36,405691.0,28.0333,28.0718,28.0179,28.0256,405691.0
2019-09-06 12:20:00,36.36,36.39,36.35,36.38,448917.0,28.0256,28.0487,28.0179,28.041,448917.0
2019-09-06 12:30:00,36.38,36.42,36.36,36.41,271151.0,28.041,28.0718,28.0256,28.0641,271151.0
2019-09-06 12:40:00,36.41,36.41,36.35,36.4,171409.0,28.0641,28.0641,28.0179,28.0564,171409.0
2019-09-06 12:50:00,36.39,36.4,36.36,36.37,219281.0,28.0487,28.0564,28.0256,28.0333,219281.0
2019-09-06 13:00:00,36.36,36.4,36.3,36.34,432045.0,28.0256,28.0564,27.9793,28.0102,432045.0
2019-09-06 13:10:00,36.34,36.37,36.32,36.35,905177.0,28.0102,28.0333,27.9947,28.0179,905177.0
2019-09-06 13:20:00,36.34,36.38,36.34,36.37,321194.0,28.0102,28.041,28.0102,28.0333,321194.0
2019-09-06 13:30:00,36.37,36.42,36.36,36.38,209402.0,28.0333,28.0718,28.0256,28.041,209402.0
2019-09-06 13:40:00,36.38,36.41,36.37,36.4,157720.0,28.041,28.0641,28.0333,28.0564,157720.0
2019-09-06 13:50:00,36.4,36.42,36.38,36.42,187902.0,28.0564,28.0718,28.041,28.0718,187902.0
2019-09-06 14:00:00,36.42,36.42,36.38,36.4,202990.0,28.0718,28.0718,28.041,28.0564,202990.0
2019-09-06 14:10:00,36.4,36.44,36.39,36.43,283802.0,28.0564,28.0872,28.0487,28.0795,283802.0
2019-09-06 14:20:00,36.43,36.45,36.41,36.45,207589.0,28.0795,28.0949,28.0641,28.0949,207589.0
2019-09-06 14:30:00,36.44,36.45,36.39,36.41,243330.0,28.0872,28.0949,28.0487,28.0641,243330.0
2019-09-06 14:40:00,36.41,36.45,36.4,36.44,298490.0,28.0641,28.0949,28.0564,28.0872,298490.0
2019-09-06 14:50:00,36.45,36.48,36.43,36.47,378307.0,28.0949,28.1181,28.0795,28.1104,378307.0
2019-09-06 15:00:00,36.47,36.5,36.46,36.48,335525.0,28.1104,28.1335,28.1026,28.1181,335525.0
2019-09-06 15:10:00,36.49,36.5,36.46,36.48,309003.0,28.1258,28.1335,28.1026,28.1181,309003.0
2019-09-06 15:20:00,36.47,36.53,36.46,36.53,359518.0,28.1104,28.1566,28.1026,28.1566,359518.0
2019-09-06 15:30:00,36.53,36.56,36.51,36.52,537279.0,28.1566,28.1797,28.1412,28.1489,537279.0
2019-09-06 15:40:00,36.52,36.54,36.49,36.52,500463.0,28.1489,28.1643,28.1258,28.1489,500463.0
2019-09-06 15:50:00,36.52,36.57,36.49,36.49,1278724.0,28.1489,28.1874,28.1258,28.1258,1278724.0
2019-09-09 09:30:00,36.59,36.64,36.42,36.44,821188.0,28.2028,28.2414,28.0718,28.0872,821188.0
2019-09-09 09:40:00,36.44,36.52,36.4,36.45,738996.0,28.0872,28.1489,28.0564,28.0949,738996.0
2019-09-09 09:50:00,36.45,36.46,36.18,36.2,651928.0,28.0949,28.1026,27.8868,27.9022,651928.0
2019-09-09 10:00:00,36.2,36.26,36.13,36.17,655284.0,27.9022,27.9485,27.8483,27.8791,655284.0
2019-09-09 10:10:00,36.17,36.28,36.17,36.24,328673.0,27.8791,27.9639,27.8791,27.9331,328673.0
2019-09-09 10:20:00,36.23,36.28,36.19,36.26,420314.0,27.9254,27.9639,27.8945,27.9485,420314.0
2019-09-09 10:30:00,36.26,36.33,36.25,36.3,339906.0,27.9485,28.0024,27.9408,27.9793,339906.0
2019-09-09 10:40:00,36.3,36.31,36.27,36.29,349339.0,27.9793,27.987,27.9562,27.9716,349339.0
2019-09-09 10:50:00,36.29,36.34,36.25,36.25,360809.0,27.9716,28.0102,27.9408,27.9408,360809.0
2019-09-09 11:00:00,36.25,36.33,36.24,36.26,618423.0,27.9408,28.0024,27.9331,27.9485,618423.0
2019-09-09 11:10:00,36.26,36.3,36.17,36.25,888338.0,27.9485,27.9793,27.8791,27.9408,888338.0
2019-09-09 11:20:00,36.25,36.27,36.19,36.2,511871.0,27.9408,27.9562,27.8945,27.9022,511871.0
2019-09-09 11:30:00,36.19,36.22,36.15,36.18,246367.0,27.8945,27.9177,27.8637,27.8868,246367.0
2019-09-09 11:40:00,36.18,36.25,36.17,36.24,423653.0,27.8868,27.9408,27.8791,27.9331,423653.0
2019-09-09 11:50:00,36.24,36.28,36.21,36.23,449494.0,27.9331,27.9639,27.91,27.9254,449494.0
2019-09-09 12:00:00,36.24,36.24,36.2,36.23,308878.0,27.9331,27.9331,27.9022,27.9254,308878.0
2019-09-09 12:10:00,36.22,36.29,36.21,36.27,266804.0,27.9177,27.9716,27.91,27.9562,266804.0
2019-09-09 12:20:00,36.27,36.33,36.25,36.33,337653.0,27.9562,28.0024,27.9408,28.0024,337653.0
2019-09-09 12:30:00,36.32,36.36,36.28,36.36,234019.0,27.9947,28.0256,27.9639,28.0256,234019.0
2019-09-09 12:40:00,36.36,36.45,36.35,36.41,355915.0,28.0256,28.0949,28.0179,28.0641,355915.0
2019-09-09 12:50:00,36.41,36.48,36.41,36.48,242162.0,28.0641,28.1181,28.0641,28.1181,242162.0
2019-09-09 13:00:00,36.47,36.51,36.45,36.48,238539.0,28.1104,28.1412,28.0949,28.1181,238539.0
2019-09-09 13:10:00,36.49,36.55,36.48,36.54,310526.0,28.1258,28.172,28.1181,28.1643,310526.0
2019-09-09 13:20:00,36.54,36.59,36.53,36.55,244438.0,28.1643,28.2028,28.1566,28.172,244438.0
2019-09-09 13:30:00,36.55,36.6,36.53,36.59,212345.0,28.172,28.2106,28.1566,28.2028,212345.0
2019-09-09 13:40:00,36.59,36.63,36.58,36.62,340359.0,28.2028,28.2337,28.1951,28.226,340359.0
2019-09-09 13:50:00,36.62,36.63,36.59,36.62,241847.0,28.226,28.2337,28.2028,28.226,241847.0
2019-09-09 14:00:00,36.62,36.75,36.61,36.75,464424.0,28.226,28.3262,28.2183,28.3262,464424.0
2019-09-09 14:10:00,36.75,36.82,36.72,36.79,465369.0,28.3262,28.3801,28.303,28.357,465369.0
2019-09-09 14:20:00,36.79,36.81,36.72,36.77,376702.0,28.357,28.3724,28.303,28.3416,376702.0
2019-09-09 14:30:00,36.77,36.78,36.68,36.7,387804.0,28.3416,28.3493,28.2722,28.2876,387804.0
2019-09-09 14:40:00,36.7,36.73,36.68,36.72,263691.0,28.2876,28.3108,28.2722,28.303,263691.0
2019-09-09 14:50:00,36.72,36.72,36.69,36.7,224828.0,28.303,28.303,28.2799,28.2876,224828.0
2019-09-09 15:00:00,36.7,36.74,36.69,36.73,266602.0,28.2876,28.3185,28.2799,28.3108,266602.0
2019-09-09 15:10:00,36.73,36.74,36.7,36.73,381459.0,28.3108,28.3185,28.2876,28.3108,381459.0
2019-09-09 15:20:00,36.73,36.73,36.68,36.69,234067.0,28.3108,28.3108,28.2722,28.2799,234067.0
2019-09-09 15:30:00,36.7,36.72,36.66,36.71,476776.0,28.2876,28.303,28.2568,28.2953,476776.0
2019-09-09 15:40:00,36.71,36.77,36.69,36.77,663778.0,28.2953,28.3416,28.2799,28.3416,663778.0
2019-09-09 15:50:00,36.77,36.84,36.75,36.83,2066019.0,28.3416,28.3955,28.3262,28.3878,2066019.0
2019-09-10 09:30:00,36.59,36.59,36.14,36.48,2775071.0,28.2028,28.2028,27.856,28.1181,2775071.0
2019-09-10 09:40:00,36.48,36.57,36.25,36.3,960320.0,28.1181,28.1874,27.9408,27.9793,960320.0
2019-09-10 09:50:00,36.29,36.29,36.02,36.04,3080451.0,27.9716,27.9716,27.7635,27.7789,3080451.0
2019-09-10 10:00:00,36.04,36.34,36.02,36.19,1395323.0,27.7789,28.0102,27.7635,27.8945,1395323.0
2019-09-10 10:10:00,36.2,36.36,36.16,36.3,1052109.0,27.9022,28.0256,27.8714,27.9793,1052109.0
2019-09-10 10:20:00,36.3,36.36,36.24,36.29,651804.0,27.9793,28.0256,27.9331,27.9716,651804.0
2019-09-10 10:30:00,36.29,36.31,36.24,36.26,305086.0,27.9716,27.987,27.9331,27.9485,305086.0
2019-09-10 10:40:00,36.26,36.39,36.24,36.38,429156.0,27.9485,28.0487,27.9331,28.041,429156.0
2019-09-10 10:50:00,36.38,36.62,36.38,36.61,640594.0,28.041,28.226,28.041,28.2183,640594.0
2019-09-10 11:00:00,36.61,36.8,36.6,36.8,842840.0,28.2183,28.3647,28.2106,28.3647,842840.0
2019-09-10 11:10:00,36.8,36.82,36.68,36.7,468520.0,28.3647,28.3801,28.2722,28.2876,468520.0
2019-09-10 11:20:00,36.7,36.76,36.69,36.73,327420.0,28.2876,28.3339,28.2799,28.3108,327420.0
2019-09-10 11:30:00,36.73,36.81,36.71,36.76,356271.0,28.3108,28.3724,28.2953,28.3339,356271.0
2019-09-10 11:40:00,36.76,36.89,36.75,36.86,472838.0,28.3339,28.4341,28.3262,28.411,472838.0
2019-09-10 11:50:00,36.87,36.99,36.86,36.92,603839.0,28.4187,28.5112,28.411,28.4572,603839.0
2019-09-10 12:00:00,36.92,36.93,36.81,36.89,399028.0,28.4572,28.4649,28.3724,28.4341,399028.0
2019-09-10 12:10:00,36.9,36.95,36.86,36.95,254027.0,28.4418,28.4803,28.411,28.4803,254027.0
2019-09-10 12:20:00,36.95,37.05,36.93,37.04,415250.0,28.4803,28.5574,28.4649,28.5497,415250.0
2019-09-10 12:30:00,37.04,37.09,37.0,37.08,232226.0,28.5497,28.5882,28.5189,28.5805,232226.0
2019-09-10 12:40:00,37.08,37.12,37.06,37.12,258732.0,28.5805,28.6114,28.5651,28.6114,258732.0
2019-09-10 12:50:00,37.12,37.15,37.11,37.13,304090.0,28.6114,28.6345,28.6037,28.6191,304090.0
2019-09-10 13:00:00,37.13,37.15,37.1,37.15,285252.0,28.6191,28.6345,28.5959,28.6345,285252.0
2019-09-10 13:10:00,37.15,37.2,37.13,37.19,446740.0,28.6345,28.673,28.6191,28.6653,446740.0
2019-09-10 13:20:00,37.18,37.22,37.18,37.22,240072.0,28.6576,28.6884,28.6576,28.6884,240072.0
2019-09-10 13:30:00,37.22,37.23,37.19,37.2,284819.0,28.6884,28.6961,28.6653,28.673,284819.0
2019-09-10 13:40:00,37.2,37.21,37.16,37.2,304323.0,28.673,28.6807,28.6422,28.673,304323.0
2019-09-10 13:50:00,37.2,37.31,37.2,37.27,518958.0,28.673,28.7578,28.673,28.727,518958.0
2019-09-10 14:00:00,37.27,37.29,37.25,37.27,442700.0,28.727,28.7424,28.7116,28.727,442700.0
2019-09-10 14:10:00,37.27,37.28,37.21,37.21,327212.0,28.727,28.7347,28.6807,28.6807,327212.0
2019-09-10 14:20:00,37.21,37.23,37.19,37.21,485251.0,28.6807,28.6961,28.6653,28.6807,485251.0
2019-09-10 14:30:00,37.2,37.25,37.19,37.22,889815.0,28.673,28.7116,28.6653,28.6884,889815.0
2019-09-10 14:40:00,37.22,37.23,37.15,37.16,506687.0,28.6884,28.6961,28.6345,28.6422,506687.0
2019-09-10 14:50:00,37.16,37.2,37.16,37.19,365826.0,28.6422,28.673,28.6422,28.6653,365826.0
2019-09-10 15:00:00,37.2,37.24,37.17,37.18,351179.0,28.673,28.7039,28.6499,28.6576,351179.0
2019-09-10 15:10:00,37.18,37.21,37.16,37.19,333538.0,28.6576,28.6807,28.6422,28.6653,333538.0
2019-09-10 15:20:00,37.19,37.2,37.17,37.19,407312.0,28.6653,28.673,28.6499,28.6653,407312.0
2019-09-10 15:30:00,37.19,37.25,37.17,37.23,589858.0,28.6653,28.7116,28.6499,28.6961,589858.0
2019-09-10 15:40:00,37.23,37.31,37.22,37.29,768152.0,28.6961,28.7578,28.6884,28.7424,768152.0
2019-09-10 15:50:00,37.29,37.37,37.26,37.37,2331316.0,28.7424,28.8041,28.7193,28.8041,2331316.0
2019-09-11 09:30:00,37.74,37.76,37.11,37.18,898970.0,29.0892,29.1047,28.6037,28.6576,898970.0
2019-09-11 09:40:00,37.17,37.21,37.01,37.18,492447.0,28.6499,28.6807,28.5266,28.6576,492447.0
2019-09-11 09:50:00,37.18,37.22,37.07,37.08,512415.0,28.6576,28.6884,28.5728,28.5805,512415.0
2019-09-11 10:00:00,37.08,37.08,36.9,36.98,699995.0,28.5805,28.5805,28.4418,28.5035,699995.0
2019-09-11 10:10:00,36.97,37.06,36.93,37.04,294209.0,28.4957,28.5651,28.4649,28.5497,294209.0
2019-09-11 10:20:00,37.03,37.12,37.02,37.08,263620.0,28.542,28.6114,28.5343,28.5805,263620.0
2019-09-11 10:30:00,37.08,37.15,37.06,37.15,313104.0,28.5805,28.6345,28.5651,28.6345,313104.0
2019-09-11 10:40:00,37.15,37.19,37.12,37.13,308724.0,28.6345,28.6653,28.6114,28.6191,308724.0
2019-09-11 10:50:00,37.13,37.22,37.13,37.17,316154.0,28.6191,28.6884,28.6191,28.6499,316154.0
2019-09-11 11:00:00,37.18,37.19,37.15,37.16,215007.0,28.6576,28.6653,28.6345,28.6422,215007.0
2019-09-11 11:10:00,37.16,37.26,37.16,37.23,380568.0,28.6422,28.7193,28.6422,28.6961,380568.0
2019-09-11 11:20:00,37.23,37.24,37.16,37.16,257177.0,28.6961,28.7039,28.6422,28.6422,257177.0
2019-09-11 11:30:00,37.17,37.21,37.11,37.12,302674.0,28.6499,28.6807,28.6037,28.6114,302674.0
2019-09-11 11:40:00,37.13,37.13,37.04,37.08,271710.0,28.6191,28.6191,28.5497,28.5805,271710.0
2019-09-11 11:50:00,37.08,37.13,37.08,37.11,206817.0,28.5805,28.6191,28.5805,28.6037,206817.0
2019-09-11 12:00:00,37.12,37.15,37.1,37.11,247617.0,28.6114,28.6345,28.5959,28.6037,247617.0
2019-09-11 12:10:00,37.11,37.13,37.05,37.07,173993.0,28.6037,28.6191,28.5574,28.5728,173993.0
2019-09-11 12:20:00,37.07,37.12,37.06,37.1,206141.0,28.5728,28.6114,28.5651,28.5959,206141.0
2019-09-11 12:30:00,37.11,37.15,37.1,37.13,211931.0,28.6037,28.6345,28.5959,28.6191,211931.0
2019-09-11 12:40:00,37.12,37.17,37.1,37.13,216355.0,28.6114,28.6499,28.5959,28.6191,216355.0
2019-09-11 12:50:00,37.13,37.18,37.12,37.15,208397.0,28.6191,28.6576,28.6114,28.6345,208397.0
2019-09-11 13:00:00,37.16,37.19,37.15,37.18,154728.0,28.6422,28.6653,28.6345,28.6576,154728.0
2019-09-11 13:10:00,37.18,37.18,37.12,37.16,170549.0,28.6576,28.6576,28.6114,28.6422,170549.0
2019-09-11 13:20:00,37.16,37.16,37.13,37.15,112136.0,28.6422,28.6422,28.6191,28.6345,112136.0
2019-09-11 13:30:00,37.14,37.17,37.14,37.16,155190.0,28.6268,28.6499,28.6268,28.6422,155190.0
2019-09-11 13:40:00,37.16,37.21,37.15,37.2,195092.0,28.6422,28.6807,28.6345,28.673,195092.0
2019-09-11 13:50:00,37.2,37.22,37.14,37.16,221899.0,28.673,28.6884,28.6268,28.6422,221899.0
2019-09-11 14:00:00,37.16,37.19,37.14,37.19,246189.0,28.6422,28.6653,28.6268,28.6653,246189.0
2019-09-11 14:10:00,37.19,37.19,37.14,37.17,140149.0,28.6653,28.6653,28.6268,28.6499,140149.0
2019-09-11 14:20:00,37.18,37.19,37.16,37.19,217176.0,28.6576,28.6653,28.6422,28.6653,217176.0
2019-09-11 14:30:00,37.19,37.2,37.18,37.2,170682.0,28.6653,28.673,28.6576,28.673,170682.0
2019-09-11 14:40:00,37.2,37.21,37.17,37.21,221781.0,28.673,28.6807,28.6499,28.6807,221781.0
2019-09-11 14:50:00,37.21,37.25,37.2,37.23,230051.0,28.6807,28.7116,28.673,28.6961,230051.0
2019-09-11 15:00:00,37.23,37.29,37.22,37.27,392156.0,28.6961,28.7424,28.6884,28.727,392156.0
2019-09-11 15:10:00,37.27,37.29,37.27,37.27,248821.0,28.727,28.7424,28.727,28.727,248821.0
2019-09-11 15:20:00,37.28,37.32,37.27,37.29,338983.0,28.7347,28.7655,28.727,28.7424,338983.0
2019-09-11 15:30:00,37.29,37.34,37.27,37.32,425322.0,28.7424,28.7809,28.727,28.7655,425322.0
2019-09-11 15:40:00,37.32,37.33,37.26,37.3,418921.0,28.7655,28.7732,28.7193,28.7501,418921.0
2019-09-11 15:50:00,37.31,37.41,37.31,37.4,1377075.0,28.7578,28.8349,28.7578,28.8272,1377075.0
2019-09-12 09:30:00,37.57,37.57,37.18,37.21,617188.0,28.9582,28.9582,28.6576,28.6807,617188.0
2019-09-12 09:40:00,37.22,37.27,37.14,37.17,289707.0,28.6884,28.727,28.6268,28.6499,289707.0
2019-09-12 09:50:00,37.16,37.25,37.05,37.22,531053.0,28.6422,28.7116,28.5574,28.6884,531053.0
2019-09-12 10:00:00,37.22,37.32,37.19,37.31,598119.0,28.6884,28.7655,28.6653,28.7578,598119.0
2019-09-12 10:10:00,37.31,37.5,37.3,37.35,691731.0,28.7578,28.9043,28.7501,28.7886,691731.0
2019-09-12 10:20:00,37.35,37.45,37.28,37.29,350496.0,28.7886,28.8657,28.7347,28.7424,350496.0
2019-09-12 10:30:00,37.29,37.33,37.19,37.21,342782.0,28.7424,28.7732,28.6653,28.6807,342782.0
2019-09-12 10:40:00,37.22,37.31,37.2,37.3,224282.0,28.6884,28.7578,28.673,28.7501,224282.0
2019-09-12 10:50:00,37.29,37.32,37.12,37.13,473426.0,28.7424,28.7655,28.6114,28.6191,473426.0
2019-09-12 11:00:00,37.13,37.26,37.09,37.23,279123.0,28.6191,28.7193,28.5882,28.6961,279123.0
2019-09-12 11:10:00,37.23,37.27,37.18,37.27,187362.0,28.6961,28.727,28.6576,28.727,187362.0
2019-09-12 11:20:00,37.26,37.32,37.22,37.29,611683.0,28.7193,28.7655,28.6884,28.7424,611683.0
2019-09-12 11:30:00,37.3,37.34,37.28,37.29,387193.0,28.7501,28.7809,28.7347,28.7424,387193.0
2019-09-12 11:40:00,37.3,37.35,37.29,37.34,214234.0,28.7501,28.7886,28.7424,28.7809,214234.0
2019-09-12 11:50:00,37.35,37.39,37.32,37.37,320648.0,28.7886,28.8195,28.7655,28.8041,320648.0
2019-09-12 12:00:00,37.37,37.43,37.35,37.42,234398.0,28.8041,28.8503,28.7886,28.8426,234398.0
2019-09-12 12:10:00,37.43,37.5,37.41,37.44,431483.0,28.8503,28.9043,28.8349,28.858,431483.0
2019-09-12 12:20:00,37.45,37.57,37.44,37.52,557151.0,28.8657,28.9582,28.858,28.9197,557151.0
2019-09-12 12:30:00,37.53,37.55,37.5,37.51,202325.0,28.9274,28.9428,28.9043,28.912,202325.0
2019-09-12 12:40:00,37.51,37.57,37.48,37.56,231604.0,28.912,28.9582,28.8888,28.9505,231604.0
2019-09-12 12:50:00,37.56,37.58,37.54,37.55,197836.0,28.9505,28.9659,28.9351,28.9428,197836.0
2019-09-12 13:00:00,37.54,37.59,37.54,37.58,215701.0,28.9351,28.9736,28.9351,28.9659,215701.0
2019-09-12 13:10:00,37.58,37.62,37.57,37.58,191397.0,28.9659,28.9968,28.9582,28.9659,191397.0
2019-09-12 13:20:00,37.58,37.58,37.56,37.58,147459.0,28.9659,28.9659,28.9505,28.9659,147459.0
2019-09-12 13:30:00,37.58,37.58,37.51,37.54,174472.0,28.9659,28.9659,28.912,28.9351,174472.0
2019-09-12 13:40:00,37.54,37.59,37.53,37.55,265818.0,28.9351,28.9736,28.9274,28.9428,265818.0
2019-09-12 13:50:00,37.55,37.58,37.54,37.55,117499.0,28.9428,28.9659,28.9351,28.9428,117499.0
2019-09-12 14:00:00,37.55,37.57,37.51,37.52,236057.0,28.9428,28.9582,28.912,28.9197,236057.0
2019-09-12 14:10:00,37.52,37.53,37.45,37.48,503532.0,28.9197,28.9274,28.8657,28.8888,503532.0
2019-09-12 14:20:00,37.48,37.49,37.44,37.45,144292.0,28.8888,28.8966,28.858,28.8657,144292.0
2019-09-12 14:30:00,37.46,37.5,37.44,37.49,116196.0,28.8734,28.9043,28.858,28.8966,116196.0
2019-09-12 14:40:00,37.5,37.52,37.46,37.46,190722.0,28.9043,28.9197,28.8734,28.8734,190722.0
2019-09-12 14:50:00,37.47,37.47,37.43,37.44,125023.0,28.8811,28.8811,28.8503,28.858,125023.0
2019-09-12 15:00:00,37.44,37.44,37.39,37.39,244058.0,28.858,28.858,28.8195,28.8195,244058.0
2019-09-12 15:10:00,37.39,37.41,37.37,37.37,174065.0,28.8195,28.8349,28.8041,28.8041,174065.0
2019-09-12 15:20:00,37.38,37.4,37.36,37.37,232346.0,28.8118,28.8272,28.7963,28.8041,232346.0
2019-09-12 15:30:00,37.37,37.39,37.34,37.37,297269.0,28.8041,28.8195,28.7809,28.8041,297269.0
2019-09-12 15:40:00,37.36,37.37,37.32,37.32,371858.0,28.7963,28.8041,28.7655,28.7655,371858.0
2019-09-12 15:50:00,37.32,37.38,37.28,37.3,1178690.0,28.7655,28.8118,28.7347,28.7501,1178690.0
2019-09-13 09:30:00,37.39,37.6,37.37,37.58,641009.0,28.8195,28.9813,28.8041,28.9659,641009.0
2019-09-13 09:40:00,37.58,37.6,37.43,37.44,349668.0,28.9659,28.9813,28.8503,28.858,349668.0
2019-09-13 09:50:00,37.44,37.47,37.29,37.38,262905.0,28.858,28.8811,28.7424,28.8118,262905.0
2019-09-13 10:00:00,37.39,37.4,37.28,37.29,315258.0,28.8195,28.8272,28.7347,28.7424,315258.0
2019-09-13 10:10:00,37.28,37.29,37.22,37.23,231824.0,28.7347,28.7424,28.6884,28.6961,231824.0
2019-09-13 10:20:00,37.23,37.31,37.19,37.27,302057.0,28.6961,28.7578,28.6653,28.727,302057.0
2019-09-13 10:30:00,37.26,37.26,37.05,37.07,469288.0,28.7193,28.7193,28.5574,28.5728,469288.0
2019-09-13 10:40:00,37.07,37.08,37.01,37.05,435021.0,28.5728,28.5805,28.5266,28.5574,435021.0
2019-09-13 10:50:00,37.04,37.1,37.03,37.08,431698.0,28.5497,28.5959,28.542,28.5805,431698.0
2019-09-13 11:00:00,37.08,37.09,36.93,37.09,1054385.0,28.5805,28.5882,28.4649,28.5882,1054385.0
2019-09-13 11:10:00,37.09,37.14,37.0,37.0,494588.0,28.5882,28.6268,28.5189,28.5189,494588.0
2019-09-13 11:20:00,37.0,37.01,36.88,36.91,687861.0,28.5189,28.5266,28.4264,28.4495,687861.0
2019-09-13 11:30:00,36.9,36.94,36.82,36.85,629976.0,28.4418,28.4726,28.3801,28.4033,629976.0
2019-09-13 11:40:00,36.85,36.89,36.73,36.74,1021634.0,28.4033,28.4341,28.3108,28.3185,1021634.0
2019-09-13 11:50:00,36.75,36.75,36.62,36.62,914515.0,28.3262,28.3262,28.226,28.226,914515.0
2019-09-13 12:00:00,36.63,36.84,36.61,36.84,530386.0,28.2337,28.3955,28.2183,28.3955,530386.0
2019-09-13 12:10:00,36.84,36.85,36.77,36.8,225980.0,28.3955,28.4033,28.3416,28.3647,225980.0
2019-09-13 12:20:00,36.8,36.81,36.73,36.79,280619.0,28.3647,28.3724,28.3108,28.357,280619.0
2019-09-13 12:30:00,36.79,36.93,36.78,36.91,282812.0,28.357,28.4649,28.3493,28.4495,282812.0
2019-09-13 12:40:00,36.91,36.93,36.86,36.9,315152.0,28.4495,28.4649,28.411,28.4418,315152.0
2019-09-13 12:50:00,36.9,36.92,36.88,36.89,268699.0,28.4418,28.4572,28.4264,28.4341,268699.0
2019-09-13 13:00:00,36.89,36.92,36.87,36.91,168056.0,28.4341,28.4572,28.4187,28.4495,168056.0
2019-09-13 13:10:00,36.91,36.96,36.9,36.95,253964.0,28.4495,28.488,28.4418,28.4803,253964.0
2019-09-13 13:20:00,36.95,36.95,36.89,36.9,200145.0,28.4803,28.4803,28.4341,28.4418,200145.0
2019-09-13 13:30:00,36.89,36.91,36.86,36.9,281641.0,28.4341,28.4495,28.411,28.4418,281641.0
2019-09-13 13:40:00,36.89,36.93,36.85,36.93,265546.0,28.4341,28.4649,28.4033,28.4649,265546.0
2019-09-13 13:50:00,36.93,36.94,36.87,36.87,283394.0,28.4649,28.4726,28.4187,28.4187,283394.0
2019-09-13 14:00:00,36.87,36.91,36.87,36.89,271631.0,28.4187,28.4495,28.4187,28.4341,271631.0
2019-09-13 14:10:00,36.88,36.89,36.81,36.81,217794.0,28.4264,28.4341,28.3724,28.3724,217794.0
2019-09-13 14:20:00,36.82,36.84,36.79,36.8,261208.0,28.3801,28.3955,28.357,28.3647,261208.0
2019-09-13 14:30:00,36.79,36.8,36.74,36.78,344217.0,28.357,28.3647,28.3185,28.3493,344217.0
2019-09-13 14:40:00,36.79,36.8,36.75,36.79,256209.0,28.357,28.3647,28.3262,28.357,256209.0
2019-09-13 14:50:00,36.79,36.8,36.78,36.78,185870.0,28.357,28.3647,28.3493,28.3493,185870.0
2019-09-13 15:00:00,36.79,36.79,36.72,36.73,293354.0,28.357,28.357,28.303,28.3108,293354.0
2019-09-13 15:10:00,36.73,36.78,36.71,36.77,296521.0,28.3108,28.3493,28.2953,28.3416,296521.0
2019-09-13 15:20:00,36.77,36.85,36.76,36.84,389984.0,28.3416,28.4033,28.3339,28.3955,389984.0
2019-09-13 15:30:00,36.84,36.88,36.82,36.84,509720.0,28.3955,28.4264,28.3801,28.3955,509720.0
2019-09-13 15:40:00,36.85,36.91,36.84,36.91,747271.0,28.4033,28.4495,28.3955,28.4495,747271.0
2019-09-13 15:50:00,36.91,36.95,36.8,36.9,2246619.0,28.4495,28.4803,28.3647,28.4418,2246619.0
2019-09-16 09:30:00,36.46,36.64,36.35,36.58,950085.0,28.1026,28.2414,28.0179,28.1951,950085.0
2019-09-16 09:40:00,36.58,36.85,36.55,36.82,319886.0,28.1951,28.4033,28.172,28.3801,319886.0
2019-09-16 09:50:00,36.83,36.95,36.79,36.92,319783.0,28.3878,28.4803,28.357,28.4572,319783.0
2019-09-16 10:00:00,36.92,36.99,36.84,36.84,332081.0,28.4572,28.5112,28.3955,28.3955,332081.0
2019-09-16 10:10:00,36.84,36.94,36.8,36.9,321561.0,28.3955,28.4726,28.3647,28.4418,321561.0
2019-09-16 10:20:00,36.9,36.97,36.89,36.91,418097.0,28.4418,28.4957,28.4341,28.4495,418097.0
2019-09-16 10:30:00,36.91,36.96,36.89,36.9,306974.0,28.4495,28.488,28.4341,28.4418,306974.0
2019-09-16 10:40:00,36.9,36.96,36.88,36.94,318078.0,28.4418,28.488,28.4264,28.4726,318078.0
2019-09-16 10:50:00,36.95,36.98,36.88,36.92,270645.0,28.4803,28.5035,28.4264,28.4572,270645.0
2019-09-16 11:00:00,36.93,37.02,36.92,36.99,279402.0,28.4649,28.5343,28.4572,28.5112,279402.0
2019-09-16 11:10:00,37.0,37.01,36.91,36.96,239658.0,28.5189,28.5266,28.4495,28.488,239658.0
2019-09-16 11:20:00,36.95,36.96,36.87,36.88,212734.0,28.4803,28.488,28.4187,28.4264,212734.0
2019-09-16 11:30:00,36.87,36.87,36.72,36.78,391448.0,28.4187,28.4187,28.303,28.3493,391448.0
2019-09-16 11:40:00,36.79,36.8,36.75,36.76,232079.0,28.357,28.3647,28.3262,28.3339,232079.0
2019-09-16 11:50:00,36.76,36.81,36.74,36.76,229318.0,28.3339,28.3724,28.3185,28.3339,229318.0
2019-09-16 12:00:00,36.76,36.86,36.76,36.83,215559.0,28.3339,28.411,28.3339,28.3878,215559.0
2019-09-16 12:10:00,36.82,36.88,36.82,36.87,144409.0,28.3801,28.4264,28.3801,28.4187,144409.0
2019-09-16 12:20:00,36.87,36.87,36.84,36.86,133261.0,28.4187,28.4187,28.3955,28.411,133261.0
2019-09-16 12:30:00,36.86,36.87,36.78,36.79,127848.0,28.411,28.4187,28.3493,28.357,127848.0
2019-09-16 12:40:00,36.79,36.82,36.75,36.82,176950.0,28.357,28.3801,28.3262,28.3801,176950.0
2019-09-16 12:50:00,36.81,36.84,36.76,36.77,246506.0,28.3724,28.3955,28.3339,28.3416,246506.0
2019-09-16 13:00:00,36.76,36.82,36.76,36.82,203329.0,28.3339,28.3801,28.3339,28.3801,203329.0
2019-09-16 13:10:00,36.81,36.83,36.8,36.81,177928.0,28.3724,28.3878,28.3647,28.3724,177928.0
2019-09-16 13:20:00,36.81,36.82,36.74,36.8,460958.0,28.3724,28.3801,28.3185,28.3647,460958.0
2019-09-16 13:30:00,36.81,36.85,36.8,36.82,385644.0,28.3724,28.4033,28.3647,28.3801,385644.0
2019-09-16 13:40:00,36.83,36.84,36.82,36.84,184517.0,28.3878,28.3955,28.3801,28.3955,184517.0
2019-09-16 13:50:00,36.84,36.84,36.72,36.76,414610.0,28.3955,28.3955,28.303,28.3339,414610.0
2019-09-16 14:00:00,36.76,36.8,36.75,36.77,273678.0,28.3339,28.3647,28.3262,28.3416,273678.0
2019-09-16 14:10:00,36.77,36.82,36.76,36.8,262212.0,28.3416,28.3801,28.3339,28.3647,262212.0
2019-09-16 14:20:00,36.8,36.81,36.78,36.8,166549.0,28.3647,28.3724,28.3493,28.3647,166549.0
2019-09-16 14:30:00,36.8,36.83,36.78,36.79,194378.0,28.3647,28.3878,28.3493,28.357,194378.0
2019-09-16 14:40:00,36.79,36.81,36.75,36.8,268447.0,28.357,28.3724,28.3262,28.3647,268447.0
2019-09-16 14:50:00,36.8,36.83,36.8,36.82,234037.0,28.3647,28.3878,28.3647,28.3801,234037.0
2019-09-16 15:00:00,36.83,36.86,36.81,36.82,255182.0,28.3878,28.411,28.3724,28.3801,255182.0
2019-09-16 15:10:00,36.82,36.9,36.82,36.87,299176.0,28.3801,28.4418,28.3801,28.4187,299176.0
2019-09-16 15:20:00,36.87,36.9,36.86,36.89,284535.0,28.4187,28.4418,28.411,28.4341,284535.0
2019-09-16 15:30:00,36.89,36.89,36.84,36.84,345223.0,28.4341,28.4341,28.3955,28.3955,345223.0
2019-09-16 15:40:00,36.84,36.86,36.81,36.83,481697.0,28.3955,28.411,28.3724,28.3878,481697.0
2019-09-16 15:50:00,36.82,36.87,36.79,36.82,1633459.0,28.3801,28.4187,28.357,28.3801,1633459.0
2019-09-17 09:30:00,36.79,36.8,36.37,36.39,963507.0,28.357,28.3647,28.0333,28.0487,963507.0
2019-09-17 09:40:00,36.39,36.59,36.36,36.56,970850.0,28.0487,28.2028,28.0256,28.1797,970850.0
2019-09-17 09:50:00,36.56,36.67,36.49,36.66,474979.0,28.1797,28.2645,28.1258,28.2568,474979.0
2019-09-17 10:00:00,36.66,36.69,36.58,36.58,297989.0,28.2568,28.2799,28.1951,28.1951,297989.0
2019-09-17 10:10:00,36.59,36.6,36.46,36.52,508444.0,28.2028,28.2106,28.1026,28.1489,508444.0
2019-09-17 10:20:00,36.52,36.59,36.49,36.55,322124.0,28.1489,28.2028,28.1258,28.172,322124.0
2019-09-17 10:30:00,36.56,36.6,36.51,36.54,285198.0,28.1797,28.2106,28.1412,28.1643,285198.0
2019-09-17 10:40:00,36.54,36.61,36.53,36.54,289406.0,28.1643,28.2183,28.1566,28.1643,289406.0
2019-09-17 10:50:00,36.54,36.57,36.45,36.45,366043.0,28.1643,28.1874,28.0949,28.0949,366043.0
2019-09-17 11:00:00,36.45,36.6,36.45,36.56,330759.0,28.0949,28.2106,28.0949,28.1797,330759.0
2019-09-17 11:10:00,36.57,36.61,36.53,36.61,372167.0,28.1874,28.2183,28.1566,28.2183,372167.0
2019-09-17 11:20:00,36.61,36.68,36.53,36.59,475830.0,28.2183,28.2722,28.1566,28.2028,475830.0
2019-09-17 11:30:00,36.59,36.66,36.54,36.6,304712.0,28.2028,28.2568,28.1643,28.2106,304712.0
2019-09-17 11:40:00,36.6,36.6,36.46,36.48,432227.0,28.2106,28.2106,28.1026,28.1181,432227.0
2019-09-17 11:50:00,36.48,36.54,36.42,36.49,448266.0,28.1181,28.1643,28.0718,28.1258,448266.0
2019-09-17 12:00:00,36.5,36.53,36.41,36.42,470775.0,28.1335,28.1566,28.0641,28.0718,470775.0
2019-09-17 12:10:00,36.41,36.45,36.38,36.39,381261.0,28.0641,28.0949,28.041,28.0487,381261.0
2019-09-17 12:20:00,36.39,36.42,36.34,36.4,532856.0,28.0487,28.0718,28.0102,28.0564,532856.0
2019-09-17 12:30:00,36.4,36.49,36.38,36.41,269642.0,28.0564,28.1258,28.041,28.0641,269642.0
2019-09-17 12:40:00,36.4,36.46,36.38,36.45,235901.0,28.0564,28.1026,28.041,28.0949,235901.0
2019-09-17 12:50:00,36.45,36.48,36.41,36.47,319776.0,28.0949,28.1181,28.0641,28.1104,319776.0
2019-09-17 13:00:00,36.47,36.53,36.41,36.5,384862.0,28.1104,28.1566,28.0641,28.1335,384862.0
2019-09-17 13:10:00,36.5,36.52,36.47,36.49,233445.0,28.1335,28.1489,28.1104,28.1258,233445.0
2019-09-17 13:20:00,36.5,36.5,36.43,36.43,289933.0,28.1335,28.1335,28.0795,28.0795,289933.0
2019-09-17 13:30:00,36.43,36.5,36.42,36.43,381207.0,28.0795,28.1335,28.0718,28.0795,381207.0
2019-09-17 13:40:00,36.43,36.47,36.38,36.46,397945.0,28.0795,28.1104,28.041,28.1026,397945.0
2019-09-17 13:50:00,36.45,36.49,36.43,36.44,252350.0,28.0949,28.1258,28.0795,28.0872,252350.0
2019-09-17 14:00:00,36.45,36.52,36.43,36.48,440956.0,28.0949,28.1489,28.0795,28.1181,440956.0
2019-09-17 14:10:00,36.48,36.51,36.43,36.44,252873.0,28.1181,28.1412,28.0795,28.0872,252873.0
2019-09-17 14:20:00,36.43,36.44,36.38,36.41,231557.0,28.0795,28.0872,28.041,28.0641,231557.0
2019-09-17 14:30:00,36.41,36.43,36.4,36.4,184697.0,28.0641,28.0795,28.0564,28.0564,184697.0
2019-09-17 14:40:00,36.4,36.42,36.37,36.4,447765.0,28.0564,28.0718,28.0333,28.0564,447765.0
2019-09-17 14:50:00,36.39,36.4,36.36,36.39,364213.0,28.0487,28.0564,28.0256,28.0487,364213.0
2019-09-17 15:00:00,36.39,36.44,36.38,36.44,379927.0,28.0487,28.0872,28.041,28.0872,379927.0
2019-09-17 15:10:00,36.43,36.44,36.37,36.4,379976.0,28.0795,28.0872,28.0333,28.0564,379976.0
2019-09-17 15:20:00,36.4,36.45,36.39,36.42,391771.0,28.0564,28.0949,28.0487,28.0718,391771.0
2019-09-17 15:30:00,36.41,36.45,36.41,36.43,421529.0,28.0641,28.0949,28.0641,28.0795,421529.0
2019-09-17 15:40:00,36.43,36.45,36.42,36.44,561440.0,28.0795,28.0949,28.0718,28.0872,561440.0
2019-09-17 15:50:00,36.44,36.52,36.42,36.51,1564294.0,28.0872,28.1489,28.0718,28.1412,1564294.0
2019-09-18 09:30:00,36.57,36.67,36.46,36.66,462144.0,28.1874,28.2645,28.1026,28.2568,462144.0
2019-09-18 09:40:00,36.66,36.67,36.59,36.63,195433.0,28.2568,28.2645,28.2028,28.2337,195433.0
2019-09-18 09:50:00,36.63,36.67,36.53,36.61,215963.0,28.2337,28.2645,28.1566,28.2183,215963.0
2019-09-18 10:00:00,36.62,36.65,36.55,36.65,247161.0,28.226,28.2491,28.172,28.2491,247161.0
2019-09-18 10:10:00,36.65,36.72,36.6,36.61,417704.0,28.2491,28.303,28.2106,28.2183,417704.0
2019-09-18 10:20:00,36.6,36.61,36.55,36.6,294238.0,28.2106,28.2183,28.172,28.2106,294238.0
2019-09-18 10:30:00,36.59,36.61,36.56,36.58,209741.0,28.2028,28.2183,28.1797,28.1951,209741.0
2019-09-18 10:40:00,36.58,36.62,36.56,36.59,188832.0,28.1951,28.226,28.1797,28.2028,188832.0
2019-09-18 10:50:00,36.59,36.61,36.53,36.58,278653.0,28.2028,28.2183,28.1566,28.1951,278653.0
2019-09-18 11:00:00,36.57,36.64,36.53,36.64,350441.0,28.1874,28.2414,28.1566,28.2414,350441.0
2019-09-18 11:10:00,36.64,36.68,36.63,36.64,198713.0,28.2414,28.2722,28.2337,28.2414,198713.0
2019-09-18 11:20:00,36.64,36.66,36.59,36.61,333033.0,28.2414,28.2568,28.2028,28.2183,333033.0
2019-09-18 11:30:00,36.61,36.64,36.6,36.62,171005.0,28.2183,28.2414,28.2106,28.226,171005.0
2019-09-18 11:40:00,36.62,36.63,36.6,36.63,165755.0,28.226,28.2337,28.2106,28.2337,165755.0
2019-09-18 11:50:00,36.63,36.65,36.61,36.62,243061.0,28.2337,28.2491,28.2183,28.226,243061.0
2019-09-18 12:00:00,36.62,36.63,36.56,36.58,249536.0,28.226,28.2337,28.1797,28.1951,249536.0
2019-09-18 12:10:00,36.58,36.61,36.56,36.57,213034.0,28.1951,28.2183,28.1797,28.1874,213034.0
2019-09-18 12:20:00,36.57,36.58,36.56,36.58,142730.0,28.1874,28.1951,28.1797,28.1951,142730.0
2019-09-18 12:30:00,36.58,36.58,36.52,36.57,370573.0,28.1951,28.1951,28.1489,28.1874,370573.0
2019-09-18 12:40:00,36.57,36.59,36.57,36.59,143227.0,28.1874,28.2028,28.1874,28.2028,143227.0
2019-09-18 12:50:00,36.58,36.6,36.57,36.59,150880.0,28.1951,28.2106,28.1874,28.2028,150880.0
2019-09-18 13:00:00,36.58,36.63,36.58,36.59,138438.0,28.1951,28.2337,28.1951,28.2028,138438.0
2019-09-18 13:10:00,36.59,36.63,36.59,36.63,153798.0,28.2028,28.2337,28.2028,28.2337,153798.0
2019-09-18 13:20:00,36.63,36.67,36.61,36.66,264252.0,28.2337,28.2645,28.2183,28.2568,264252.0
2019-09-18 13:30:00,36.67,36.69,36.64,36.65,269278.0,28.2645,28.2799,28.2414,28.2491,269278.0
2019-09-18 13:40:00,36.65,36.66,36.55,36.58,242187.0,28.2491,28.2568,28.172,28.1951,242187.0
2019-09-18 13:50:00,36.58,36.59,36.55,36.55,262401.0,28.1951,28.2028,28.172,28.172,262401.0
2019-09-18 14:00:00,36.55,36.6,36.4,36.42,435704.0,28.172,28.2106,28.0564,28.0718,435704.0
2019-09-18 14:10:00,36.42,36.42,36.33,36.37,358914.0,28.0718,28.0718,28.0024,28.0333,358914.0
2019-09-18 14:20:00,36.37,36.41,36.33,36.36,284595.0,28.0333,28.0641,28.0024,28.0256,284595.0
2019-09-18 14:30:00,36.36,36.39,36.3,36.31,281772.0,28.0256,28.0487,27.9793,27.987,281772.0
2019-09-18 14:40:00,36.31,36.33,36.26,36.3,363906.0,27.987,28.0024,27.9485,27.9793,363906.0
2019-09-18 14:50:00,36.31,36.38,36.28,36.3,291007.0,27.987,28.041,27.9639,27.9793,291007.0
2019-09-18 15:00:00,36.3,36.34,36.27,36.31,324253.0,27.9793,28.0102,27.9562,27.987,324253.0
2019-09-18 15:10:00,36.32,36.39,36.31,36.37,410219.0,27.9947,28.0487,27.987,28.0333,410219.0
2019-09-18 15:20:00,36.36,36.39,36.35,36.37,299156.0,28.0256,28.0487,28.0179,28.0333,299156.0
2019-09-18 15:30:00,36.37,36.45,36.34,36.4,595534.0,28.0333,28.0949,28.0102,28.0564,595534.0
2019-09-18 15:40:00,36.4,36.47,36.4,36.45,628841.0,28.0564,28.1104,28.0564,28.0949,628841.0
2019-09-18 15:50:00,36.45,36.46,36.35,36.38,2066808.0,28.0949,28.1026,28.0179,28.041,2066808.0
2019-09-19 09:30:00,36.42,36.48,36.34,36.39,605303.0,28.0718,28.1181,28.0102,28.0487,605303.0
2019-09-19 09:40:00,36.4,36.43,36.37,36.41,253030.0,28.0564,28.0795,28.0333,28.0641,253030.0
2019-09-19 09:50:00,36.41,36.53,36.34,36.39,617868.0,28.0641,28.1566,28.0102,28.0487,617868.0
2019-09-19 10:00:00,36.39,36.49,36.39,36.48,353117.0,28.0487,28.1258,28.0487,28.1181,353117.0
2019-09-19 10:10:00,36.47,36.66,36.46,36.66,272541.0,28.1104,28.2568,28.1026,28.2568,272541.0
2019-09-19 10:20:00,36.65,36.67,36.55,36.6,208477.0,28.2491,28.2645,28.172,28.2106,208477.0
2019-09-19 10:30:00,36.6,36.68,36.59,36.66,264027.0,28.2106,28.2722,28.2028,28.2568,264027.0
2019-09-19 10:40:00,36.66,36.76,36.65,36.76,287960.0,28.2568,28.3339,28.2491,28.3339,287960.0
2019-09-19 10:50:00,36.76,36.77,36.67,36.68,344495.0,28.3339,28.3416,28.2645,28.2722,344495.0
2019-09-19 11:00:00,36.68,36.71,36.65,36.7,288388.0,28.2722,28.2953,28.2491,28.2876,288388.0
2019-09-19 11:10:00,36.69,36.71,36.65,36.7,253207.0,28.2799,28.2953,28.2491,28.2876,253207.0
2019-09-19 11:20:00,36.71,36.72,36.66,36.68,262924.0,28.2953,28.303,28.2568,28.2722,262924.0
2019-09-19 11:30:00,36.68,36.7,36.64,36.67,252209.0,28.2722,28.2876,28.2414,28.2645,252209.0
2019-09-19 11:40:00,36.67,36.69,36.61,36.62,151888.0,28.2645,28.2799,28.2183,28.226,151888.0
2019-09-19 11:50:00,36.61,36.62,36.56,36.58,561900.0,28.2183,28.226,28.1797,28.1951,561900.0
2019-09-19 12:00:00,36.59,36.62,36.57,36.59,238928.0,28.2028,28.226,28.1874,28.2028,238928.0
2019-09-19 12:10:00,36.59,36.62,36.58,36.59,262416.0,28.2028,28.226,28.1951,28.2028,262416.0
2019-09-19 12:20:00,36.59,36.6,36.53,36.55,212435.0,28.2028,28.2106,28.1566,28.172,212435.0
2019-09-19 12:30:00,36.55,36.6,36.54,36.57,323207.0,28.172,28.2106,28.1643,28.1874,323207.0
2019-09-19 12:40:00,36.57,36.58,36.55,36.55,207284.0,28.1874,28.1951,28.172,28.172,207284.0
2019-09-19 12:50:00,36.55,36.56,36.5,36.52,206428.0,28.172,28.1797,28.1335,28.1489,206428.0
2019-09-19 13:00:00,36.52,36.56,36.51,36.54,423424.0,28.1489,28.1797,28.1412,28.1643,423424.0
2019-09-19 13:10:00,36.55,36.56,36.53,36.55,259604.0,28.172,28.1797,28.1566,28.172,259604.0
2019-09-19 13:20:00,36.55,36.56,36.52,36.52,173983.0,28.172,28.1797,28.1489,28.1489,173983.0
2019-09-19 13:30:00,36.52,36.56,36.43,36.55,668804.0,28.1489,28.1797,28.0795,28.172,668804.0
2019-09-19 13:40:00,36.55,36.6,36.51,36.6,123126.0,28.172,28.2106,28.1412,28.2106,123126.0
2019-09-19 13:50:00,36.6,36.68,36.59,36.65,246966.0,28.2106,28.2722,28.2028,28.2491,246966.0
2019-09-19 14:00:00,36.64,36.66,36.58,36.6,208265.0,28.2414,28.2568,28.1951,28.2106,208265.0
2019-09-19 14:10:00,36.61,36.62,36.55,36.57,314576.0,28.2183,28.226,28.172,28.1874,314576.0
2019-09-19 14:20:00,36.57,36.59,36.53,36.56,186762.0,28.1874,28.2028,28.1566,28.1797,186762.0
2019-09-19 14:30:00,36.55,36.59,36.55,36.59,134819.0,28.172,28.2028,28.172,28.2028,134819.0
2019-09-19 14:40:00,36.59,36.6,36.56,36.58,215900.0,28.2028,28.2106,28.1797,28.1951,215900.0
2019-09-19 14:50:00,36.58,36.58,36.52,36.52,287391.0,28.1951,28.1951,28.1489,28.1489,287391.0
2019-09-19 15:00:00,36.52,36.54,36.51,36.54,396498.0,28.1489,28.1643,28.1412,28.1643,396498.0
2019-09-19 15:10:00,36.54,36.55,36.49,36.52,363222.0,28.1643,28.172,28.1258,28.1489,363222.0
2019-09-19 15:20:00,36.52,36.62,36.52,36.59,253124.0,28.1489,28.226,28.1489,28.2028,253124.0
2019-09-19 15:30:00,36.59,36.59,36.52,36.58,349485.0,28.2028,28.2028,28.1489,28.1951,349485.0
2019-09-19 15:40:00,36.58,36.59,36.49,36.49,359547.0,28.1951,28.2028,28.1258,28.1258,359547.0
2019-09-19 15:50:00,36.49,36.57,36.46,36.51,974772.0,28.1258,28.1874,28.1026,28.1412,974772.0
2019-09-20 09:30:00,36.89,37.18,36.71,37.07,8651768.0,28.4341,28.6576,28.2953,28.5728,8651768.0
2019-09-20 09:40:00,37.07,37.25,37.05,37.15,578338.0,28.5728,28.7116,28.5574,28.6345,578338.0
2019-09-20 09:50:00,37.15,37.18,37.03,37.08,357213.0,28.6345,28.6576,28.542,28.5805,357213.0
2019-09-20 10:00:00,37.08,37.1,37.05,37.07,257104.0,28.5805,28.5959,28.5574,28.5728,257104.0
2019-09-20 10:10:00,37.07,37.12,37.0,37.06,433758.0,28.5728,28.6114,28.5189,28.5651,433758.0
2019-09-20 10:20:00,37.06,37.11,37.02,37.06,307344.0,28.5651,28.6037,28.5343,28.5651,307344.0
2019-09-20 10:30:00,37.05,37.1,37.03,37.05,431778.0,28.5574,28.5959,28.542,28.5574,431778.0
2019-09-20 10:40:00,37.05,37.08,36.93,36.94,471743.0,28.5574,28.5805,28.4649,28.4726,471743.0
2019-09-20 10:50:00,36.94,36.98,36.9,36.96,356786.0,28.4726,28.5035,28.4418,28.488,356786.0
2019-09-20 11:00:00,36.96,36.97,36.9,36.93,256781.0,28.488,28.4957,28.4418,28.4649,256781.0
2019-09-20 11:10:00,36.92,36.93,36.85,36.88,601801.0,28.4572,28.4649,28.4033,28.4264,601801.0
2019-09-20 11:20:00,36.89,36.94,36.87,36.91,352778.0,28.4341,28.4726,28.4187,28.4495,352778.0
2019-09-20 11:30:00,36.92,36.95,36.88,36.94,314602.0,28.4572,28.4803,28.4264,28.4726,314602.0
2019-09-20 11:40:00,36.94,36.97,36.89,36.95,472296.0,28.4726,28.4957,28.4341,28.4803,472296.0
2019-09-20 11:50:00,36.95,36.96,36.89,36.91,285294.0,28.4803,28.488,28.4341,28.4495,285294.0
2019-09-20 12:00:00,36.91,36.95,36.88,36.9,215332.0,28.4495,28.4803,28.4264,28.4418,215332.0
2019-09-20 12:10:00,36.9,36.9,36.8,36.83,710818.0,28.4418,28.4418,28.3647,28.3878,710818.0
2019-09-20 12:20:00,36.83,36.91,36.82,36.84,914939.0,28.3878,28.4495,28.3801,28.3955,914939.0
2019-09-20 12:30:00,36.84,36.84,36.8,36.83,226915.0,28.3955,28.3955,28.3647,28.3878,226915.0
2019-09-20 12:40:00,36.83,36.83,36.79,36.79,260956.0,28.3878,28.3878,28.357,28.357,260956.0
2019-09-20 12:50:00,36.79,36.81,36.72,36.73,555187.0,28.357,28.3724,28.303,28.3108,555187.0
2019-09-20 13:00:00,36.73,36.75,36.7,36.72,592969.0,28.3108,28.3262,28.2876,28.303,592969.0
2019-09-20 13:10:00,36.72,36.77,36.54,36.69,903481.0,28.303,28.3416,28.1643,28.2799,903481.0
2019-09-20 13:20:00,36.69,36.77,36.62,36.7,371337.0,28.2799,28.3416,28.226,28.2876,371337.0
2019-09-20 13:30:00,36.7,36.74,36.66,36.7,338831.0,28.2876,28.3185,28.2568,28.2876,338831.0
2019-09-20 13:40:00,36.7,36.73,36.69,36.7,364634.0,28.2876,28.3108,28.2799,28.2876,364634.0
2019-09-20 13:50:00,36.7,36.74,36.69,36.72,316548.0,28.2876,28.3185,28.2799,28.303,316548.0
2019-09-20 14:00:00,36.72,36.75,36.68,36.7,418717.0,28.303,28.3262,28.2722,28.2876,418717.0
2019-09-20 14:10:00,36.71,36.78,36.7,36.77,266084.0,28.2953,28.3493,28.2876,28.3416,266084.0
2019-09-20 14:20:00,36.77,36.8,36.75,36.78,203705.0,28.3416,28.3647,28.3262,28.3493,203705.0
2019-09-20 14:30:00,36.78,36.78,36.71,36.72,183057.0,28.3493,28.3493,28.2953,28.303,183057.0
2019-09-20 14:40:00,36.72,36.76,36.7,36.76,211601.0,28.303,28.3339,28.2876,28.3339,211601.0
2019-09-20 14:50:00,36.76,36.78,36.73,36.75,367203.0,28.3339,28.3493,28.3108,28.3262,367203.0
2019-09-20 15:00:00,36.75,36.77,36.74,36.75,343883.0,28.3262,28.3416,28.3185,28.3262,343883.0
2019-09-20 15:10:00,36.74,36.75,36.71,36.72,373567.0,28.3185,28.3262,28.2953,28.303,373567.0
2019-09-20 15:20:00,36.72,36.73,36.61,36.61,561649.0,28.303,28.3108,28.2183,28.2183,561649.0
2019-09-20 15:30:00,36.62,36.63,36.58,36.6,732398.0,28.226,28.2337,28.1951,28.2106,732398.0
2019-09-20 15:40:00,36.59,36.61,36.48,36.52,1089114.0,28.2028,28.2183,28.1181,28.1489,1089114.0
2019-09-20 15:50:00,36.52,36.75,36.51,36.69,4221298.0,28.1489,28.3262,28.1412,28.2799,4221298.0
2019-09-23 09:30:00,36.38,36.59,36.33,36.48,770631.0,28.041,28.2028,28.0024,28.1181,770631.0
2019-09-23 09:40:00,36.47,36.47,36.37,36.4,232653.0,28.1104,28.1104,28.0333,28.0564,232653.0
2019-09-23 09:50:00,36.41,36.41,36.24,36.26,347180.0,28.0641,28.0641,27.9331,27.9485,347180.0
2019-09-23 10:00:00,36.27,36.37,36.26,36.32,418892.0,27.9562,28.0333,27.9485,27.9947,418892.0
2019-09-23 10:10:00,36.32,36.48,36.3,36.44,305650.0,27.9947,28.1181,27.9793,28.0872,305650.0
2019-09-23 10:20:00,36.44,36.48,36.41,36.47,116817.0,28.0872,28.1181,28.0641,28.1104,116817.0
2019-09-23 10:30:00,36.47,36.5,36.43,36.46,162418.0,28.1104,28.1335,28.0795,28.1026,162418.0
2019-09-23 10:40:00,36.45,36.51,36.45,36.5,189703.0,28.0949,28.1412,28.0949,28.1335,189703.0
2019-09-23 10:50:00,36.51,36.54,36.43,36.45,305621.0,28.1412,28.1643,28.0795,28.0949,305621.0
2019-09-23 11:00:00,36.46,36.49,36.37,36.37,457602.0,28.1026,28.1258,28.0333,28.0333,457602.0
2019-09-23 11:10:00,36.38,36.42,36.32,36.39,325994.0,28.041,28.0718,27.9947,28.0487,325994.0
2019-09-23 11:20:00,36.4,36.45,36.39,36.43,311503.0,28.0564,28.0949,28.0487,28.0795,311503.0
2019-09-23 11:30:00,36.42,36.45,36.37,36.42,243093.0,28.0718,28.0949,28.0333,28.0718,243093.0
2019-09-23 11:40:00,36.43,36.48,36.43,36.48,150237.0,28.0795,28.1181,28.0795,28.1181,150237.0
2019-09-23 11:50:00,36.48,36.49,36.43,36.46,149116.0,28.1181,28.1258,28.0795,28.1026,149116.0
2019-09-23 12:00:00,36.45,36.47,36.43,36.47,131681.0,28.0949,28.1104,28.0795,28.1104,131681.0
2019-09-23 12:10:00,36.47,36.47,36.39,36.4,163518.0,28.1104,28.1104,28.0487,28.0564,163518.0
2019-09-23 12:20:00,36.4,36.41,36.38,36.38,218502.0,28.0564,28.0641,28.041,28.041,218502.0
2019-09-23 12:30:00,36.39,36.4,36.35,36.37,132521.0,28.0487,28.0564,28.0179,28.0333,132521.0
2019-09-23 12:40:00,36.37,36.39,36.34,36.37,146244.0,28.0333,28.0487,28.0102,28.0333,146244.0
2019-09-23 12:50:00,36.36,36.38,36.35,36.37,143134.0,28.0256,28.041,28.0179,28.0333,143134.0
2019-09-23 13:00:00,36.37,36.41,36.35,36.36,171851.0,28.0333,28.0641,28.0179,28.0256,171851.0
2019-09-23 13:10:00,36.37,36.37,36.32,36.34,85362.0,28.0333,28.0333,27.9947,28.0102,85362.0
2019-09-23 13:20:00,36.34,36.35,36.32,36.33,128665.0,28.0102,28.0179,27.9947,28.0024,128665.0
2019-09-23 13:30:00,36.34,36.35,36.31,36.34,145164.0,28.0102,28.0179,27.987,28.0102,145164.0
2019-09-23 13:40:00,36.34,36.35,36.31,36.34,149629.0,28.0102,28.0179,27.987,28.0102,149629.0
2019-09-23 13:50:00,36.34,36.35,36.31,36.31,114786.0,28.0102,28.0179,27.987,27.987,114786.0
2019-09-23 14:00:00,36.32,36.33,36.3,36.3,128312.0,27.9947,28.0024,27.9793,27.9793,128312.0
2019-09-23 14:10:00,36.3,36.31,36.27,36.3,292200.0,27.9793,27.987,27.9562,27.9793,292200.0
2019-09-23 14:20:00,36.3,36.33,36.28,36.31,188318.0,27.9793,28.0024,27.9639,27.987,188318.0
2019-09-23 14:30:00,36.31,36.35,36.31,36.34,215013.0,27.987,28.0179,27.987,28.0102,215013.0
2019-09-23 14:40:00,36.34,36.38,36.34,36.34,263049.0,28.0102,28.041,28.0102,28.0102,263049.0
2019-09-23 14:50:00,36.34,36.39,36.34,36.39,258486.0,28.0102,28.0487,28.0102,28.0487,258486.0
2019-09-23 15:00:00,36.39,36.41,36.36,36.38,326255.0,28.0487,28.0641,28.0256,28.041,326255.0
2019-09-23 15:10:00,36.38,36.4,36.35,36.4,203910.0,28.041,28.0564,28.0179,28.0564,203910.0
2019-09-23 15:20:00,36.4,36.4,36.35,36.36,379575.0,28.0564,28.0564,28.0179,28.0256,379575.0
2019-09-23 15:30:00,36.36,36.37,36.32,36.32,314656.0,28.0256,28.0333,27.9947,27.9947,314656.0
2019-09-23 15:40:00,36.32,36.39,36.32,36.39,356580.0,27.9947,28.0487,27.9947,28.0487,356580.0
2019-09-23 15:50:00,36.39,36.4,36.23,36.24,2063329.0,28.0487,28.0564,27.9254,27.9331,2063329.0
2019-09-24 09:30:00,36.27,36.37,36.0,36.04,988688.0,27.9562,28.0333,27.7481,27.7789,988688.0
2019-09-24 09:40:00,36.04,36.12,36.03,36.09,335713.0,27.7789,27.8406,27.7712,27.8175,335713.0
2019-09-24 09:50:00,36.1,36.18,36.08,36.17,496989.0,27.8252,27.8868,27.8098,27.8791,496989.0
2019-09-24 10:00:00,36.18,36.28,36.15,36.26,621815.0,27.8868,27.9639,27.8637,27.9485,621815.0
2019-09-24 10:10:00,36.26,36.41,36.25,36.37,592959.0,27.9485,28.0641,27.9408,28.0333,592959.0
2019-09-24 10:20:00,36.37,36.42,36.29,36.37,530175.0,28.0333,28.0718,27.9716,28.0333,530175.0
2019-09-24 10:30:00,36.37,36.55,36.36,36.52,422251.0,28.0333,28.172,28.0256,28.1489,422251.0
2019-09-24 10:40:00,36.52,36.58,36.49,36.56,590155.0,28.1489,28.1951,28.1258,28.1797,590155.0
2019-09-24 10:50:00,36.56,36.58,36.46,36.5,612933.0,28.1797,28.1951,28.1026,28.1335,612933.0
2019-09-24 11:00:00,36.51,36.52,36.44,36.45,329237.0,28.1412,28.1489,28.0872,28.0949,329237.0
2019-09-24 11:10:00,36.44,36.49,36.43,36.48,412827.0,28.0872,28.1258,28.0795,28.1181,412827.0
2019-09-24 11:20:00,36.48,36.56,36.48,36.55,307016.0,28.1181,28.1797,28.1181,28.172,307016.0
2019-09-24 11:30:00,36.55,36.55,36.48,36.53,271764.0,28.172,28.172,28.1181,28.1566,271764.0
2019-09-24 11:40:00,36.52,36.57,36.47,36.49,309739.0,28.1489,28.1874,28.1104,28.1258,309739.0
2019-09-24 11:50:00,36.48,36.51,36.41,36.44,232854.0,28.1181,28.1412,28.0641,28.0872,232854.0
2019-09-24 12:00:00,36.44,36.47,36.42,36.45,229331.0,28.0872,28.1104,28.0718,28.0949,229331.0
2019-09-24 12:10:00,36.46,36.48,36.4,36.41,218816.0,28.1026,28.1181,28.0564,28.0641,218816.0
2019-09-24 12:20:00,36.42,36.44,36.27,36.34,343403.0,28.0718,28.0872,27.9562,28.0102,343403.0
2019-09-24 12:30:00,36.34,36.35,36.21,36.25,283491.0,28.0102,28.0179,27.91,27.9408,283491.0
2019-09-24 12:40:00,36.25,36.3,36.2,36.27,367360.0,27.9408,27.9793,27.9022,27.9562,367360.0
2019-09-24 12:50:00,36.27,36.28,36.17,36.19,192817.0,27.9562,27.9639,27.8791,27.8945,192817.0
2019-09-24 13:00:00,36.19,36.28,36.18,36.24,223403.0,27.8945,27.9639,27.8868,27.9331,223403.0
2019-09-24 13:10:00,36.23,36.24,36.16,36.17,179808.0,27.9254,27.9331,27.8714,27.8791,179808.0
2019-09-24 13:20:00,36.17,36.2,36.13,36.16,202980.0,27.8791,27.9022,27.8483,27.8714,202980.0
2019-09-24 13:30:00,36.17,36.25,36.16,36.22,235643.0,27.8791,27.9408,27.8714,27.9177,235643.0
2019-09-24 13:40:00,36.22,36.26,36.19,36.2,172518.0,27.9177,27.9485,27.8945,27.9022,172518.0
2019-09-24 13:50:00,36.21,36.23,36.15,36.19,182359.0,27.91,27.9254,27.8637,27.8945,182359.0
2019-09-24 14:00:00,36.18,36.2,36.1,36.12,252039.0,27.8868,27.9022,27.8252,27.8406,252039.0
2019-09-24 14:10:00,36.11,36.33,36.1,36.3,427794.0,27.8329,28.0024,27.8252,27.9793,427794.0
2019-09-24 14:20:00,36.31,36.32,36.28,36.28,162241.0,27.987,27.9947,27.9639,27.9639,162241.0
2019-09-24 14:30:00,36.29,36.33,36.23,36.26,371047.0,27.9716,28.0024,27.9254,27.9485,371047.0
2019-09-24 14:40:00,36.25,36.28,36.19,36.22,309898.0,27.9408,27.9639,27.8945,27.9177,309898.0
2019-09-24 14:50:00,36.22,36.22,36.14,36.15,489615.0,27.9177,27.9177,27.856,27.8637,489615.0
2019-09-24 15:00:00,36.15,36.17,36.08,36.09,524113.0,27.8637,27.8791,27.8098,27.8175,524113.0
2019-09-24 15:10:00,36.09,36.18,36.09,36.13,362444.0,27.8175,27.8868,27.8175,27.8483,362444.0
2019-09-24 15:20:00,36.13,36.14,36.02,36.03,523738.0,27.8483,27.856,27.7635,27.7712,523738.0
2019-09-24 15:30:00,36.03,36.06,35.99,36.03,919686.0,27.7712,27.7943,27.7404,27.7712,919686.0
2019-09-24 15:40:00,36.04,36.06,35.99,36.04,865975.0,27.7789,27.7943,27.7404,27.7789,865975.0
2019-09-24 15:50:00,36.04,36.09,35.98,36.02,2799199.0,27.7789,27.8175,27.7327,27.7635,2799199.0
2019-09-25 09:30:00,35.91,36.06,35.7,36.01,712124.0,27.6787,27.7943,27.5169,27.7558,712124.0
2019-09-25 09:40:00,36.01,36.02,35.91,35.96,360573.0,27.7558,27.7635,27.6787,27.7173,360573.0
2019-09-25 09:50:00,35.95,36.01,35.89,35.9,300851.0,27.7095,27.7558,27.6633,27.671,300851.0
2019-09-25 10:00:00,35.9,36.02,35.87,35.99,451859.0,27.671,27.7635,27.6479,27.7404,451859.0
2019-09-25 10:10:00,35.99,36.05,35.9,36.05,458322.0,27.7404,27.7866,27.671,27.7866,458322.0
2019-09-25 10:20:00,36.05,36.11,35.96,35.99,675985.0,27.7866,27.8329,27.7173,27.7404,675985.0
2019-09-25 10:30:00,35.99,36.13,35.97,36.11,340064.0,27.7404,27.8483,27.725,27.8329,340064.0
2019-09-25 10:40:00,36.11,36.14,36.08,36.11,286358.0,27.8329,27.856,27.8098,27.8329,286358.0
2019-09-25 10:50:00,36.12,36.3,36.09,36.26,384980.0,27.8406,27.9793,27.8175,27.9485,384980.0
2019-09-25 11:00:00,36.26,36.3,36.14,36.17,396795.0,27.9485,27.9793,27.856,27.8791,396795.0
2019-09-25 11:10:00,36.16,36.23,36.14,36.15,225865.0,27.8714,27.9254,27.856,27.8637,225865.0
2019-09-25 11:20:00,36.15,36.31,36.14,36.29,285788.0,27.8637,27.987,27.856,27.9716,285788.0
2019-09-25 11:30:00,36.29,36.35,36.23,36.26,486202.0,27.9716,28.0179,27.9254,27.9485,486202.0
2019-09-25 11:40:00,36.27,36.29,36.19,36.21,229994.0,27.9562,27.9716,27.8945,27.91,229994.0
2019-09-25 11:50:00,36.22,36.27,36.19,36.26,191509.0,27.9177,27.9562,27.8945,27.9485,191509.0
2019-09-25 12:00:00,36.27,36.28,36.2,36.25,141882.0,27.9562,27.9639,27.9022,27.9408,141882.0
2019-09-25 12:10:00,36.25,36.26,36.19,36.22,133474.0,27.9408,27.9485,27.8945,27.9177,133474.0
2019-09-25 12:20:00,36.21,36.23,36.17,36.2,236817.0,27.91,27.9254,27.8791,27.9022,236817.0
2019-09-25 12:30:00,36.21,36.22,36.1,36.11,293940.0,27.91,27.9177,27.8252,27.8329,293940.0
2019-09-25 12:40:00,36.1,36.16,36.08,36.13,223594.0,27.8252,27.8714,27.8098,27.8483,223594.0
2019-09-25 12:50:00,36.13,36.19,36.12,36.14,171542.0,27.8483,27.8945,27.8406,27.856,171542.0
2019-09-25 13:00:00,36.15,36.19,36.13,36.17,189726.0,27.8637,27.8945,27.8483,27.8791,189726.0
2019-09-25 13:10:00,36.17,36.2,36.14,36.15,191388.0,27.8791,27.9022,27.856,27.8637,191388.0
2019-09-25 13:20:00,36.16,36.18,36.13,36.14,112888.0,27.8714,27.8868,27.8483,27.856,112888.0
2019-09-25 13:30:00,36.14,36.16,36.1,36.1,182924.0,27.856,27.8714,27.8252,27.8252,182924.0
2019-09-25 13:40:00,36.1,36.11,36.02,36.05,248240.0,27.8252,27.8329,27.7635,27.7866,248240.0
2019-09-25 13:50:00,36.04,36.06,36.01,36.02,220045.0,27.7789,27.7943,27.7558,27.7635,220045.0
2019-09-25 14:00:00,36.03,36.08,36.0,36.01,383268.0,27.7712,27.8098,27.7481,27.7558,383268.0
2019-09-25 14:10:00,36.02,36.02,35.98,36.01,242485.0,27.7635,27.7635,27.7327,27.7558,242485.0
2019-09-25 14:20:00,36.01,36.02,35.98,35.99,318548.0,27.7558,27.7635,27.7327,27.7404,318548.0
2019-09-25 14:30:00,35.98,35.99,35.83,35.84,743218.0,27.7327,27.7404,27.6171,27.6248,743218.0
2019-09-25 14:40:00,35.84,35.9,35.83,35.89,337048.0,27.6248,27.671,27.6171,27.6633,337048.0
2019-09-25 14:50:00,35.88,35.9,35.85,35.88,309312.0,27.6556,27.671,27.6325,27.6556,309312.0
2019-09-25 15:00:00,35.88,35.93,35.87,35.9,456621.0,27.6556,27.6941,27.6479,27.671,456621.0
2019-09-25 15:10:00,35.9,35.94,35.88,35.9,248158.0,27.671,27.7018,27.6556,27.671,248158.0
2019-09-25 15:20:00,35.91,35.93,35.88,35.9,298354.0,27.6787,27.6941,27.6556,27.671,298354.0
2019-09-25 15:30:00,35.91,35.91,35.83,35.86,718892.0,27.6787,27.6787,27.6171,27.6402,718892.0
2019-09-25 15:40:00,35.86,35.96,35.85,35.93,603760.0,27.6402,27.7173,27.6325,27.6941,603760.0
2019-09-25 15:50:00,35.94,35.96,35.85,35.9,1958966.0,27.7018,27.7173,27.6325,27.671,1958966.0
2019-09-26 09:30:00,36.07,36.24,36.06,36.13,814621.0,27.802,27.9331,27.7943,27.8483,814621.0
2019-09-26 09:40:00,36.13,36.19,36.08,36.15,187432.0,27.8483,27.8945,27.8098,27.8637,187432.0
2019-09-26 09:50:00,36.14,36.17,36.09,36.13,229405.0,27.856,27.8791,27.8175,27.8483,229405.0
2019-09-26 10:00:00,36.13,36.18,36.08,36.16,435675.0,27.8483,27.8868,27.8098,27.8714,435675.0
2019-09-26 10:10:00,36.16,36.19,36.06,36.06,337234.0,27.8714,27.8945,27.7943,27.7943,337234.0
2019-09-26 10:20:00,36.07,36.12,36.04,36.09,278210.0,27.802,27.8406,27.7789,27.8175,278210.0
2019-09-26 10:30:00,36.09,36.09,35.99,36.06,209378.0,27.8175,27.8175,27.7404,27.7943,209378.0
2019-09-26 10:40:00,36.06,36.1,35.97,36.04,376941.0,27.7943,27.8252,27.725,27.7789,376941.0
2019-09-26 10:50:00,36.04,36.06,35.86,35.91,397687.0,27.7789,27.7943,27.6402,27.6787,397687.0
2019-09-26 11:00:00,35.9,35.94,35.86,35.88,379106.0,27.671,27.7018,27.6402,27.6556,379106.0
2019-09-26 11:10:00,35.88,35.88,35.79,35.8,289908.0,27.6556,27.6556,27.5862,27.5939,289908.0
2019-09-26 11:20:00,35.8,35.81,35.73,35.76,270440.0,27.5939,27.6016,27.54,27.5631,270440.0
2019-09-26 11:30:00,35.76,35.79,35.67,35.69,363538.0,27.5631,27.5862,27.4937,27.5091,363538.0
2019-09-26 11:40:00,35.68,35.69,35.61,35.65,266722.0,27.5014,27.5091,27.4475,27.4783,266722.0
2019-09-26 11:50:00,35.65,35.65,35.57,35.62,369486.0,27.4783,27.4783,27.4167,27.4552,369486.0
2019-09-26 12:00:00,35.62,35.66,35.56,35.65,290265.0,27.4552,27.486,27.4089,27.4783,290265.0
2019-09-26 12:10:00,35.65,35.68,35.62,35.68,146920.0,27.4783,27.5014,27.4552,27.5014,146920.0
2019-09-26 12:20:00,35.68,35.76,35.67,35.73,275717.0,27.5014,27.5631,27.4937,27.54,275717.0
2019-09-26 12:30:00,35.73,35.75,35.71,35.73,171102.0,27.54,27.5554,27.5246,27.54,171102.0
2019-09-26 12:40:00,35.73,35.73,35.66,35.67,111496.0,27.54,27.54,27.486,27.4937,111496.0
2019-09-26 12:50:00,35.67,35.71,35.63,35.7,175226.0,27.4937,27.5246,27.4629,27.5169,175226.0
2019-09-26 13:00:00,35.7,35.71,35.66,35.66,135553.0,27.5169,27.5246,27.486,27.486,135553.0
2019-09-26 13:10:00,35.66,35.69,35.63,35.65,131040.0,27.486,27.5091,27.4629,27.4783,131040.0
2019-09-26 13:20:00,35.64,35.71,35.63,35.7,124986.0,27.4706,27.5246,27.4629,27.5169,124986.0
2019-09-26 13:30:00,35.71,35.73,35.68,35.72,134233.0,27.5246,27.54,27.5014,27.5323,134233.0
2019-09-26 13:40:00,35.72,35.75,35.68,35.74,154311.0,27.5323,27.5554,27.5014,27.5477,154311.0
2019-09-26 13:50:00,35.74,35.76,35.71,35.75,115283.0,27.5477,27.5631,27.5246,27.5554,115283.0
2019-09-26 14:00:00,35.75,35.8,35.68,35.76,319969.0,27.5554,27.5939,27.5014,27.5631,319969.0
2019-09-26 14:10:00,35.75,35.79,35.73,35.78,201909.0,27.5554,27.5862,27.54,27.5785,201909.0
2019-09-26 14:20:00,35.77,35.84,35.77,35.81,109453.0,27.5708,27.6248,27.5708,27.6016,109453.0
2019-09-26 14:30:00,35.81,35.84,35.79,35.83,95791.0,27.6016,27.6248,27.5862,27.6171,95791.0
2019-09-26 14:40:00,35.83,35.83,35.8,35.8,98611.0,27.6171,27.6171,27.5939,27.5939,98611.0
2019-09-26 14:50:00,35.8,35.84,35.77,35.79,232314.0,27.5939,27.6248,27.5708,27.5862,232314.0
2019-09-26 15:00:00,35.79,35.84,35.78,35.82,246653.0,27.5862,27.6248,27.5785,27.6093,246653.0
2019-09-26 15:10:00,35.81,35.87,35.81,35.87,254716.0,27.6016,27.6479,27.6016,27.6479,254716.0
2019-09-26 15:20:00,35.87,35.93,35.86,35.9,342230.0,27.6479,27.6941,27.6402,27.671,342230.0
2019-09-26 15:30:00,35.9,35.93,35.84,35.84,267973.0,27.671,27.6941,27.6248,27.6248,267973.0
2019-09-26 15:40:00,35.84,35.94,35.83,35.94,724324.0,27.6248,27.7018,27.6171,27.7018,724324.0
2019-09-26 15:50:00,35.95,35.95,35.77,35.8,1833859.0,27.7095,27.7095,27.5708,27.5939,1833859.0
2019-09-27 09:30:00,35.86,35.89,35.72,35.8,926452.0,27.6402,27.6633,27.5323,27.5939,926452.0
2019-09-27 09:40:00,35.8,36.16,35.79,36.09,524222.0,27.5939,27.8714,27.5862,27.8175,524222.0
2019-09-27 09:50:00,36.09,36.13,35.97,36.02,197890.0,27.8175,27.8483,27.725,27.7635,197890.0
2019-09-27 10:00:00,36.01,36.08,35.99,36.07,340046.0,27.7558,27.8098,27.7404,27.802,340046.0
2019-09-27 10:10:00,36.08,36.15,36.05,36.09,258061.0,27.8098,27.8637,27.7866,27.8175,258061.0
2019-09-27 10:20:00,36.1,36.16,36.07,36.12,355492.0,27.8252,27.8714,27.802,27.8406,355492.0
2019-09-27 10:30:00,36.11,36.15,36.05,36.1,180943.0,27.8329,27.8637,27.7866,27.8252,180943.0
2019-09-27 10:40:00,36.1,36.16,36.07,36.14,190001.0,27.8252,27.8714,27.802,27.856,190001.0
2019-09-27 10:50:00,36.14,36.28,36.13,36.25,386803.0,27.856,27.9639,27.8483,27.9408,386803.0
2019-09-27 11:00:00,36.25,36.34,36.23,36.29,240153.0,27.9408,28.0102,27.9254,27.9716,240153.0
2019-09-27 11:10:00,36.28,36.33,36.27,36.28,212890.0,27.9639,28.0024,27.9562,27.9639,212890.0
2019-09-27 11:20:00,36.28,36.31,36.21,36.22,176910.0,27.9639,27.987,27.91,27.9177,176910.0
2019-09-27 11:30:00,36.22,36.31,36.06,36.13,328227.0,27.9177,27.987,27.7943,27.8483,328227.0
2019-09-27 11:40:00,36.13,36.22,36.12,36.2,355864.0,27.8483,27.9177,27.8406,27.9022,355864.0
2019-09-27 11:50:00,36.2,36.26,36.16,36.23,220167.0,27.9022,27.9485,27.8714,27.9254,220167.0
2019-09-27 12:00:00,36.23,36.24,36.13,36.16,163064.0,27.9254,27.9331,27.8483,27.8714,163064.0
2019-09-27 12:10:00,36.16,36.21,36.13,36.16,213747.0,27.8714,27.91,27.8483,27.8714,213747.0
2019-09-27 12:20:00,36.15,36.16,36.1,36.1,175776.0,27.8637,27.8714,27.8252,27.8252,175776.0
2019-09-27 12:30:00,36.1,36.15,36.07,36.12,233816.0,27.8252,27.8637,27.802,27.8406,233816.0
2019-09-27 12:40:00,36.12,36.16,36.07,36.08,227623.0,27.8406,27.8714,27.802,27.8098,227623.0
2019-09-27 12:50:00,36.08,36.11,36.05,36.08,274149.0,27.8098,27.8329,27.7866,27.8098,274149.0
2019-09-27 13:00:00,36.08,36.21,36.03,36.18,176388.0,27.8098,27.91,27.7712,27.8868,176388.0
2019-09-27 13:10:00,36.19,36.21,36.14,36.16,120886.0,27.8945,27.91,27.856,27.8714,120886.0
2019-09-27 13:20:00,36.16,36.19,36.11,36.16,114453.0,27.8714,27.8945,27.8329,27.8714,114453.0
2019-09-27 13:30:00,36.16,36.16,36.11,36.14,287957.0,27.8714,27.8714,27.8329,27.856,287957.0
2019-09-27 13:40:00,36.14,36.17,36.08,36.09,146653.0,27.856,27.8791,27.8098,27.8175,146653.0
2019-09-27 13:50:00,36.09,36.15,36.06,36.13,164655.0,27.8175,27.8637,27.7943,27.8483,164655.0
2019-09-27 14:00:00,36.12,36.13,36.06,36.07,208369.0,27.8406,27.8483,27.7943,27.802,208369.0
2019-09-27 14:10:00,36.06,36.12,36.06,36.1,194106.0,27.7943,27.8406,27.7943,27.8252,194106.0
2019-09-27 14:20:00,36.11,36.14,36.1,36.12,177904.0,27.8329,27.856,27.8252,27.8406,177904.0
2019-09-27 14:30:00,36.13,36.16,36.1,36.13,180719.0,27.8483,27.8714,27.8252,27.8483,180719.0
2019-09-27 14:40:00,36.13,36.17,36.12,36.14,606768.0,27.8483,27.8791,27.8406,27.856,606768.0
2019-09-27 14:50:00,36.15,36.17,36.09,36.14,275322.0,27.8637,27.8791,27.8175,27.856,275322.0
2019-09-27 15:00:00,36.14,36.15,36.11,36.13,273024.0,27.856,27.8637,27.8329,27.8483,273024.0
2019-09-27 15:10:00,36.13,36.16,36.06,36.14,429653.0,27.8483,27.8714,27.7943,27.856,429653.0
2019-09-27 15:20:00,36.13,36.17,36.11,36.12,179657.0,27.8483,27.8791,27.8329,27.8406,179657.0
2019-09-27 15:30:00,36.12,36.19,36.11,36.17,321820.0,27.8406,27.8945,27.8329,27.8791,321820.0
2019-09-27 15:40:00,36.17,36.21,36.17,36.19,343669.0,27.8791,27.91,27.8791,27.8945,343669.0
2019-09-27 15:50:00,36.18,36.25,36.17,36.23,1433558.0,27.8868,27.9408,27.8791,27.9254,1433558.0
2019-09-30 09:30:00,36.28,36.28,36.02,36.02,832962.0,27.9639,27.9639,27.7635,27.7635,832962.0
2019-09-30 09:40:00,36.03,36.25,36.02,36.25,281630.0,27.7712,27.9408,27.7635,27.9408,281630.0
2019-09-30 09:50:00,36.25,36.31,36.19,36.2,727157.0,27.9408,27.987,27.8945,27.9022,727157.0
2019-09-30 10:00:00,36.2,36.23,36.14,36.2,267998.0,27.9022,27.9254,27.856,27.9022,267998.0
2019-09-30 10:10:00,36.2,36.26,36.15,36.18,267406.0,27.9022,27.9485,27.8637,27.8868,267406.0
2019-09-30 10:20:00,36.18,36.2,36.12,36.13,250018.0,27.8868,27.9022,27.8406,27.8483,250018.0
2019-09-30 10:30:00,36.13,36.2,36.11,36.18,316315.0,27.8483,27.9022,27.8329,27.8868,316315.0
2019-09-30 10:40:00,36.17,36.24,36.17,36.2,254993.0,27.8791,27.9331,27.8791,27.9022,254993.0
2019-09-30 10:50:00,36.2,36.22,36.12,36.13,260118.0,27.9022,27.9177,27.8406,27.8483,260118.0
2019-09-30 11:00:00,36.13,36.14,36.08,36.13,251846.0,27.8483,27.856,27.8098,27.8483,251846.0
2019-09-30 11:10:00,36.13,36.13,36.08,36.1,143747.0,27.8483,27.8483,27.8098,27.8252,143747.0
2019-09-30 11:20:00,36.1,36.2,36.1,36.19,258717.0,27.8252,27.9022,27.8252,27.8945,258717.0
2019-09-30 11:30:00,36.19,36.2,36.14,36.15,260856.0,27.8945,27.9022,27.856,27.8637,260856.0
2019-09-30 11:40:00,36.15,36.21,36.14,36.19,229367.0,27.8637,27.91,27.856,27.8945,229367.0
2019-09-30 11:50:00,36.19,36.21,36.16,36.2,245858.0,27.8945,27.91,27.8714,27.9022,245858.0
2019-09-30 12:00:00,36.2,36.21,36.17,36.17,261852.0,27.9022,27.91,27.8791,27.8791,261852.0
2019-09-30 12:10:00,36.18,36.2,36.16,36.2,139824.0,27.8868,27.9022,27.8714,27.9022,139824.0
2019-09-30 12:20:00,36.2,36.22,36.18,36.19,185149.0,27.9022,27.9177,27.8868,27.8945,185149.0
2019-09-30 12:30:00,36.2,36.21,36.17,36.19,102421.0,27.9022,27.91,27.8791,27.8945,102421.0
2019-09-30 12:40:00,36.2,36.2,36.14,36.15,145221.0,27.9022,27.9022,27.856,27.8637,145221.0
2019-09-30 12:50:00,36.15,36.19,36.13,36.16,144301.0,27.8637,27.8945,27.8483,27.8714,144301.0
2019-09-30 13:00:00,36.16,36.2,36.16,36.19,209383.0,27.8714,27.9022,27.8714,27.8945,209383.0
2019-09-30 13:10:00,36.18,36.21,36.16,36.16,215929.0,27.8868,27.91,27.8714,27.8714,215929.0
2019-09-30 13:20:00,36.16,36.18,36.14,36.17,127842.0,27.8714,27.8868,27.856,27.8791,127842.0
2019-09-30 13:30:00,36.17,36.23,36.16,36.22,215462.0,27.8791,27.9254,27.8714,27.9177,215462.0
2019-09-30 13:40:00,36.21,36.23,36.2,36.22,218000.0,27.91,27.9254,27.9022,27.9177,218000.0
2019-09-30 13:50:00,36.22,36.22,36.17,36.18,103881.0,27.9177,27.9177,27.8791,27.8868,103881.0
2019-09-30 14:00:00,36.18,36.19,36.11,36.14,213318.0,27.8868,27.8945,27.8329,27.856,213318.0
2019-09-30 14:10:00,36.14,36.14,36.1,36.11,118984.0,27.856,27.856,27.8252,27.8329,118984.0
2019-09-30 14:20:00,36.11,36.17,36.11,36.17,173223.0,27.8329,27.8791,27.8329,27.8791,173223.0
2019-09-30 14:30:00,36.17,36.19,36.15,36.17,122743.0,27.8791,27.8945,27.8637,27.8791,122743.0
2019-09-30 14:40:00,36.18,36.19,36.15,36.16,143885.0,27.8868,27.8945,27.8637,27.8714,143885.0
2019-09-30 14:50:00,36.16,36.17,36.02,36.03,379901.0,27.8714,27.8791,27.7635,27.7712,379901.0
2019-09-30 15:00:00,36.04,36.05,35.98,36.04,435743.0,27.7789,27.7866,27.7327,27.7789,435743.0
2019-09-30 15:10:00,36.04,36.05,36.01,36.01,257998.0,27.7789,27.7866,27.7558,27.7558,257998.0
2019-09-30 15:20:00,36.01,36.04,35.98,35.99,291307.0,27.7558,27.7789,27.7327,27.7404,291307.0
2019-09-30 15:30:00,36.0,36.0,35.94,36.0,422331.0,27.7481,27.7481,27.7018,27.7481,422331.0
2019-09-30 15:40:00,35.99,36.0,35.92,35.95,548189.0,27.7404,27.7481,27.6864,27.7095,548189.0
2019-09-30 15:50:00,35.95,35.99,35.92,35.92,1553893.0,27.7095,27.7404,27.6864,27.6864,1553893.0
2019-10-01 09:30:00,35.93,36.02,35.87,35.97,685268.0,27.6941,27.7635,27.6479,27.725,685268.0
2019-10-01 09:40:00,35.97,35.99,35.89,35.9,542340.0,27.725,27.7404,27.6633,27.671,542340.0
2019-10-01 09:50:00,35.9,35.92,35.74,35.78,655217.0,27.671,27.6864,27.5477,27.5785,655217.0
2019-10-01 10:00:00,35.78,35.81,35.62,35.68,807217.0,27.5785,27.6016,27.4552,27.5014,807217.0
2019-10-01 10:10:00,35.69,35.71,35.6,35.69,646384.0,27.5091,27.5246,27.4398,27.5091,646384.0
2019-10-01 10:20:00,35.69,35.71,35.55,35.69,591357.0,27.5091,27.5246,27.4012,27.5091,591357.0
2019-10-01 10:30:00,35.68,35.76,35.64,35.68,514795.0,27.5014,27.5631,27.4706,27.5014,514795.0
2019-10-01 10:40:00,35.69,35.71,35.65,35.66,270911.0,27.5091,27.5246,27.4783,27.486,270911.0
2019-10-01 10:50:00,35.66,35.83,35.65,35.76,578539.0,27.486,27.6171,27.4783,27.5631,578539.0
2019-10-01 11:00:00,35.75,35.82,35.73,35.79,361690.0,27.5554,27.6093,27.54,27.5862,361690.0
2019-10-01 11:10:00,35.78,35.79,35.7,35.74,237080.0,27.5785,27.5862,27.5169,27.5477,237080.0
2019-10-01 11:20:00,35.73,35.8,35.72,35.79,375476.0,27.54,27.5939,27.5323,27.5862,375476.0
2019-10-01 11:30:00,35.79,35.8,35.74,35.77,470379.0,27.5862,27.5939,27.5477,27.5708,470379.0
2019-10-01 11:40:00,35.78,35.78,35.73,35.76,299286.0,27.5785,27.5785,27.54,27.5631,299286.0
2019-10-01 11:50:00,35.75,35.77,35.74,35.76,237030.0,27.5554,27.5708,27.5477,27.5631,237030.0
2019-10-01 12:00:00,35.75,35.76,35.67,35.69,524461.0,27.5554,27.5631,27.4937,27.5091,524461.0
2019-10-01 12:10:00,35.69,35.69,35.58,35.63,263162.0,27.5091,27.5091,27.4244,27.4629,263162.0
2019-10-01 12:20:00,35.63,35.68,35.61,35.65,245509.0,27.4629,27.5014,27.4475,27.4783,245509.0
2019-10-01 12:30:00,35.65,35.65,35.59,35.59,160894.0,27.4783,27.4783,27.4321,27.4321,160894.0
2019-10-01 12:40:00,35.59,35.62,35.57,35.6,189650.0,27.4321,27.4552,27.4167,27.4398,189650.0
2019-10-01 12:50:00,35.61,35.62,35.56,35.56,153434.0,27.4475,27.4552,27.4089,27.4089,153434.0
2019-10-01 13:00:00,35.56,35.57,35.5,35.54,303587.0,27.4089,27.4167,27.3627,27.3935,303587.0
2019-10-01 13:10:00,35.55,35.55,35.51,35.52,215277.0,27.4012,27.4012,27.3704,27.3781,215277.0
2019-10-01 13:20:00,35.52,35.55,35.46,35.52,459915.0,27.3781,27.4012,27.3319,27.3781,459915.0
2019-10-01 13:30:00,35.53,35.56,35.51,35.54,340463.0,27.3858,27.4089,27.3704,27.3935,340463.0
2019-10-01 13:40:00,35.54,35.57,35.5,35.57,247472.0,27.3935,27.4167,27.3627,27.4167,247472.0
2019-10-01 13:50:00,35.57,35.58,35.51,35.54,274487.0,27.4167,27.4244,27.3704,27.3935,274487.0
2019-10-01 14:00:00,35.54,35.55,35.46,35.46,428345.0,27.3935,27.4012,27.3319,27.3319,428345.0
2019-10-01 14:10:00,35.47,35.52,35.43,35.49,285891.0,27.3396,27.3781,27.3087,27.355,285891.0
2019-10-01 14:20:00,35.5,35.51,35.46,35.47,230264.0,27.3627,27.3704,27.3319,27.3396,230264.0
2019-10-01 14:30:00,35.48,35.52,35.47,35.51,215008.0,27.3473,27.3781,27.3396,27.3704,215008.0
2019-10-01 14:40:00,35.51,35.54,35.49,35.5,255539.0,27.3704,27.3935,27.355,27.3627,255539.0
2019-10-01 14:50:00,35.51,35.51,35.46,35.48,306096.0,27.3704,27.3704,27.3319,27.3473,306096.0
2019-10-01 15:00:00,35.47,35.51,35.46,35.5,323112.0,27.3396,27.3704,27.3319,27.3627,323112.0
2019-10-01 15:10:00,35.49,35.5,35.44,35.48,311476.0,27.355,27.3627,27.3165,27.3473,311476.0
2019-10-01 15:20:00,35.49,35.55,35.47,35.55,493035.0,27.355,27.4012,27.3396,27.4012,493035.0
2019-10-01 15:30:00,35.54,35.55,35.46,35.48,518133.0,27.3935,27.4012,27.3319,27.3473,518133.0
2019-10-01 15:40:00,35.47,35.48,35.43,35.45,613368.0,27.3396,27.3473,27.3087,27.3242,613368.0
2019-10-01 15:50:00,35.45,35.5,35.43,35.44,1440204.0,27.3242,27.3627,27.3087,27.3165,1440204.0
2019-10-02 09:30:00,35.26,35.27,34.82,34.85,1149880.0,27.1777,27.1854,26.8386,26.8617,1149880.0
2019-10-02 09:40:00,34.85,34.98,34.8,34.97,512274.0,26.8617,26.9619,26.8232,26.9542,512274.0
2019-10-02 09:50:00,34.98,34.99,34.8,34.84,709905.0,26.9619,26.9696,26.8232,26.854,709905.0
2019-10-02 10:00:00,34.85,34.97,34.77,34.91,686938.0,26.8617,26.9542,26.8,26.9079,686938.0
2019-10-02 10:10:00,34.91,34.99,34.9,34.91,350777.0,26.9079,26.9696,26.9002,26.9079,350777.0
2019-10-02 10:20:00,34.92,34.96,34.86,34.91,491173.0,26.9156,26.9465,26.8694,26.9079,491173.0
2019-10-02 10:30:00,34.92,34.92,34.81,34.9,465942.0,26.9156,26.9156,26.8309,26.9002,465942.0
2019-10-02 10:40:00,34.89,34.95,34.82,34.83,346434.0,26.8925,26.9388,26.8386,26.8463,346434.0
2019-10-02 10:50:00,34.82,34.86,34.76,34.8,440838.0,26.8386,26.8694,26.7923,26.8232,440838.0
2019-10-02 11:00:00,34.79,34.91,34.78,34.9,684242.0,26.8154,26.9079,26.8077,26.9002,684242.0
2019-10-02 11:10:00,34.9,34.91,34.8,34.86,301061.0,26.9002,26.9079,26.8232,26.8694,301061.0
2019-10-02 11:20:00,34.86,34.89,34.75,34.77,336059.0,26.8694,26.8925,26.7846,26.8,336059.0
2019-10-02 11:30:00,34.76,34.79,34.69,34.78,584281.0,26.7923,26.8154,26.7384,26.8077,584281.0
2019-10-02 11:40:00,34.77,34.8,34.7,34.72,308302.0,26.8,26.8232,26.7461,26.7615,308302.0
2019-10-02 11:50:00,34.72,34.83,34.72,34.83,339697.0,26.7615,26.8463,26.7615,26.8463,339697.0
2019-10-02 12:00:00,34.83,34.93,34.81,34.87,540820.0,26.8463,26.9234,26.8309,26.8771,540820.0
2019-10-02 12:10:00,34.87,34.88,34.84,34.87,392618.0,26.8771,26.8848,26.854,26.8771,392618.0
2019-10-02 12:20:00,34.87,34.92,34.85,34.91,237366.0,26.8771,26.9156,26.8617,26.9079,237366.0
2019-10-02 12:30:00,34.91,34.91,34.8,34.8,313937.0,26.9079,26.9079,26.8232,26.8232,313937.0
2019-10-02 12:40:00,34.81,34.81,34.7,34.73,332394.0,26.8309,26.8309,26.7461,26.7692,332394.0
2019-10-02 12:50:00,34.73,34.75,34.67,34.71,317632.0,26.7692,26.7846,26.723,26.7538,317632.0
2019-10-02 13:00:00,34.71,34.76,34.69,34.72,228731.0,26.7538,26.7923,26.7384,26.7615,228731.0
2019-10-02 13:10:00,34.73,34.75,34.7,34.7,352873.0,26.7692,26.7846,26.7461,26.7461,352873.0
2019-10-02 13:20:00,34.71,34.77,34.68,34.75,359157.0,26.7538,26.8,26.7307,26.7846,359157.0
2019-10-02 13:30:00,34.75,34.76,34.7,34.72,306991.0,26.7846,26.7923,26.7461,26.7615,306991.0
2019-10-02 13:40:00,34.72,34.74,34.69,34.7,374912.0,26.7615,26.7769,26.7384,26.7461,374912.0
2019-10-02 13:50:00,34.7,34.73,34.68,34.72,280013.0,26.7461,26.7692,26.7307,26.7615,280013.0
2019-10-02 14:00:00,34.72,34.8,34.71,34.75,326989.0,26.7615,26.8232,26.7538,26.7846,326989.0
2019-10-02 14:10:00,34.75,34.8,34.72,34.76,305501.0,26.7846,26.8232,26.7615,26.7923,305501.0
2019-10-02 14:20:00,34.76,34.78,34.71,34.71,358526.0,26.7923,26.8077,26.7538,26.7538,358526.0
2019-10-02 14:30:00,34.71,34.78,34.68,34.77,291241.0,26.7538,26.8077,26.7307,26.8,291241.0
2019-10-02 14:40:00,34.77,34.85,34.75,34.83,292958.0,26.8,26.8617,26.7846,26.8463,292958.0
2019-10-02 14:50:00,34.83,34.84,34.78,34.82,233746.0,26.8463,26.854,26.8077,26.8386,233746.0
2019-10-02 15:00:00,34.82,34.83,34.76,34.78,253579.0,26.8386,26.8463,26.7923,26.8077,253579.0
2019-10-02 15:10:00,34.78,34.85,34.77,34.81,316810.0,26.8077,26.8617,26.8,26.8309,316810.0
2019-10-02 15:20:00,34.81,34.85,34.79,34.81,303727.0,26.8309,26.8617,26.8154,26.8309,303727.0
2019-10-02 15:30:00,34.82,34.84,34.78,34.79,487718.0,26.8386,26.854,26.8077,26.8154,487718.0
2019-10-02 15:40:00,34.78,34.81,34.68,34.68,697119.0,26.8077,26.8309,26.7307,26.7307,697119.0
2019-10-02 15:50:00,34.68,34.72,34.65,34.7,1756350.0,26.7307,26.7615,26.7075,26.7461,1756350.0
2019-10-03 09:30:00,34.71,34.96,34.63,34.91,569329.0,26.7538,26.9465,26.6921,26.9079,569329.0
2019-10-03 09:40:00,34.9,34.99,34.83,34.97,191821.0,26.9002,26.9696,26.8463,26.9542,191821.0
2019-10-03 09:50:00,34.97,35.04,34.91,35.02,265451.0,26.9542,27.0081,26.9079,26.9927,265451.0
2019-10-03 10:00:00,35.01,35.02,34.6,34.67,644832.0,26.985,26.9927,26.669,26.723,644832.0
2019-10-03 10:10:00,34.69,34.75,34.63,34.73,278729.0,26.7384,26.7846,26.6921,26.7692,278729.0
2019-10-03 10:20:00,34.73,34.95,34.73,34.93,450354.0,26.7692,26.9388,26.7692,26.9234,450354.0
2019-10-03 10:30:00,34.93,35.01,34.9,34.95,346189.0,26.9234,26.985,26.9002,26.9388,346189.0
2019-10-03 10:40:00,34.95,34.96,34.86,34.88,309904.0,26.9388,26.9465,26.8694,26.8848,309904.0
2019-10-03 10:50:00,34.88,35.03,34.86,35.0,268021.0,26.8848,27.0004,26.8694,26.9773,268021.0
2019-10-03 11:00:00,34.99,35.12,34.97,35.11,517252.0,26.9696,27.0698,26.9542,27.0621,517252.0
2019-10-03 11:10:00,35.11,35.14,35.05,35.12,333157.0,27.0621,27.0852,27.0158,27.0698,333157.0
2019-10-03 11:20:00,35.11,35.12,35.01,35.02,279950.0,27.0621,27.0698,26.985,26.9927,279950.0
2019-10-03 11:30:00,35.02,35.09,35.01,35.05,234999.0,26.9927,27.0467,26.985,27.0158,234999.0
2019-10-03 11:40:00,35.05,35.11,35.04,35.08,206600.0,27.0158,27.0621,27.0081,27.039,206600.0
2019-10-03 11:50:00,35.08,35.12,35.07,35.1,292351.0,27.039,27.0698,27.0313,27.0544,292351.0
2019-10-03 12:00:00,35.1,35.16,35.08,35.12,274559.0,27.0544,27.1006,27.039,27.0698,274559.0
2019-10-03 12:10:00,35.12,35.14,35.01,35.02,302117.0,27.0698,27.0852,26.985,26.9927,302117.0
2019-10-03 12:20:00,35.02,35.13,35.01,35.11,251047.0,26.9927,27.0775,26.985,27.0621,251047.0
2019-10-03 12:30:00,35.11,35.14,35.08,35.11,220815.0,27.0621,27.0852,27.039,27.0621,220815.0
2019-10-03 12:40:00,35.11,35.18,35.09,35.16,602840.0,27.0621,27.116,27.0467,27.1006,602840.0
2019-10-03 12:50:00,35.16,35.2,35.11,35.17,356252.0,27.1006,27.1315,27.0621,27.1083,356252.0
2019-10-03 13:00:00,35.16,35.19,35.1,35.16,315992.0,27.1006,27.1238,27.0544,27.1006,315992.0
2019-10-03 13:10:00,35.16,35.24,35.15,35.23,209870.0,27.1006,27.1623,27.0929,27.1546,209870.0
2019-10-03 13:20:00,35.23,35.28,35.19,35.24,256241.0,27.1546,27.1931,27.1238,27.1623,256241.0
2019-10-03 13:30:00,35.24,35.27,35.23,35.27,221423.0,27.1623,27.1854,27.1546,27.1854,221423.0
2019-10-03 13:40:00,35.27,35.32,35.26,35.29,241650.0,27.1854,27.224,27.1777,27.2008,241650.0
2019-10-03 13:50:00,35.29,35.29,35.23,35.27,224713.0,27.2008,27.2008,27.1546,27.1854,224713.0
2019-10-03 14:00:00,35.27,35.31,35.25,35.3,359594.0,27.1854,27.2162,27.17,27.2085,359594.0
2019-10-03 14:10:00,35.3,35.32,35.26,35.29,274515.0,27.2085,27.224,27.1777,27.2008,274515.0
2019-10-03 14:20:00,35.29,35.33,35.26,35.3,241856.0,27.2008,27.2317,27.1777,27.2085,241856.0
2019-10-03 14:30:00,35.3,35.3,35.24,35.26,224447.0,27.2085,27.2085,27.1623,27.1777,224447.0
2019-10-03 14:40:00,35.26,35.29,35.25,35.28,242216.0,27.1777,27.2008,27.17,27.1931,242216.0
2019-10-03 14:50:00,35.28,35.36,35.27,35.36,741168.0,27.1931,27.2548,27.1854,27.2548,741168.0
2019-10-03 15:00:00,35.36,35.37,35.32,35.36,331583.0,27.2548,27.2625,27.224,27.2548,331583.0
2019-10-03 15:10:00,35.35,35.39,35.32,35.39,403426.0,27.2471,27.2779,27.224,27.2779,403426.0
2019-10-03 15:20:00,35.39,35.43,35.32,35.37,842855.0,27.2779,27.3087,27.224,27.2625,842855.0
2019-10-03 15:30:00,35.37,35.39,35.32,35.34,539237.0,27.2625,27.2779,27.224,27.2394,539237.0
2019-10-03 15:40:00,35.34,35.42,35.32,35.34,818875.0,27.2394,27.301,27.224,27.2394,818875.0
2019-10-03 15:50:00,35.34,35.47,35.3,35.46,1521658.0,27.2394,27.3396,27.2085,27.3319,1521658.0
2019-10-04 09:30:00,35.49,35.68,35.44,35.63,806367.0,27.355,27.5014,27.3165,27.4629,806367.0
2019-10-04 09:40:00,35.62,35.87,35.57,35.79,665760.0,27.4552,27.6479,27.4167,27.5862,665760.0
2019-10-04 09:50:00,35.79,35.86,35.74,35.85,380498.0,27.5862,27.6402,27.5477,27.6325,380498.0
2019-10-04 10:00:00,35.85,35.92,35.79,35.8,593977.0,27.6325,27.6864,27.5862,27.5939,593977.0
2019-10-04 10:10:00,35.8,35.81,35.68,35.7,319184.0,27.5939,27.6016,27.5014,27.5169,319184.0
2019-10-04 10:20:00,35.69,35.8,35.63,35.64,271084.0,27.5091,27.5939,27.4629,27.4706,271084.0
2019-10-04 10:30:00,35.65,35.7,35.62,35.63,303347.0,27.4783,27.5169,27.4552,27.4629,303347.0
2019-10-04 10:40:00,35.64,35.7,35.58,35.69,252448.0,27.4706,27.5169,27.4244,27.5091,252448.0
2019-10-04 10:50:00,35.68,35.7,35.59,35.59,165068.0,27.5014,27.5169,27.4321,27.4321,165068.0
2019-10-04 11:00:00,35.59,35.65,35.55,35.59,234466.0,27.4321,27.4783,27.4012,27.4321,234466.0
2019-10-04 11:10:00,35.6,35.65,35.57,35.62,209446.0,27.4398,27.4783,27.4167,27.4552,209446.0
2019-10-04 11:20:00,35.61,35.62,35.54,35.55,284383.0,27.4475,27.4552,27.3935,27.4012,284383.0
2019-10-04 11:30:00,35.56,35.63,35.55,35.6,246667.0,27.4089,27.4629,27.4012,27.4398,246667.0
2019-10-04 11:40:00,35.61,35.63,35.52,35.61,298753.0,27.4475,27.4629,27.3781,27.4475,298753.0
2019-10-04 11:50:00,35.6,35.71,35.6,35.63,301667.0,27.4398,27.5246,27.4398,27.4629,301667.0
2019-10-04 12:00:00,35.64,35.66,35.61,35.65,202528.0,27.4706,27.486,27.4475,27.4783,202528.0
2019-10-04 12:10:00,35.65,35.66,35.6,35.62,232184.0,27.4783,27.486,27.4398,27.4552,232184.0
2019-10-04 12:20:00,35.61,35.66,35.61,35.65,119813.0,27.4475,27.486,27.4475,27.4783,119813.0
2019-10-04 12:30:00,35.65,35.71,35.64,35.7,165986.0,27.4783,27.5246,27.4706,27.5169,165986.0
2019-10-04 12:40:00,35.7,35.72,35.69,35.72,248581.0,27.5169,27.5323,27.5091,27.5323,248581.0
2019-10-04 12:50:00,35.72,35.74,35.7,35.7,205956.0,27.5323,27.5477,27.5169,27.5169,205956.0
2019-10-04 13:00:00,35.7,35.72,35.64,35.64,242735.0,27.5169,27.5323,27.4706,27.4706,242735.0
2019-10-04 13:10:00,35.65,35.7,35.64,35.69,192548.0,27.4783,27.5169,27.4706,27.5091,192548.0
2019-10-04 13:20:00,35.69,35.73,35.67,35.73,147925.0,27.5091,27.54,27.4937,27.54,147925.0
2019-10-04 13:30:00,35.73,35.74,35.71,35.73,115116.0,27.54,27.5477,27.5246,27.54,115116.0
2019-10-04 13:40:00,35.73,35.76,35.7,35.7,286983.0,27.54,27.5631,27.5169,27.5169,286983.0
2019-10-04 13:50:00,35.71,35.72,35.64,35.69,465894.0,27.5246,27.5323,27.4706,27.5091,465894.0
2019-10-04 14:00:00,35.69,35.72,35.68,35.72,291529.0,27.5091,27.5323,27.5014,27.5323,291529.0
2019-10-04 14:10:00,35.72,35.8,35.71,35.8,265157.0,27.5323,27.5939,27.5246,27.5939,265157.0
2019-10-04 14:20:00,35.8,35.82,35.77,35.81,317220.0,27.5939,27.6093,27.5708,27.6016,317220.0
2019-10-04 14:30:00,35.81,35.84,35.8,35.81,302009.0,27.6016,27.6248,27.5939,27.6016,302009.0
2019-10-04 14:40:00,35.81,35.83,35.78,35.81,253651.0,27.6016,27.6171,27.5785,27.6016,253651.0
2019-10-04 14:50:00,35.82,35.82,35.8,35.8,186608.0,27.6093,27.6093,27.5939,27.5939,186608.0
2019-10-04 15:00:00,35.8,35.85,35.8,35.85,269202.0,27.5939,27.6325,27.5939,27.6325,269202.0
2019-10-04 15:10:00,35.84,35.87,35.84,35.86,245205.0,27.6248,27.6479,27.6248,27.6402,245205.0
2019-10-04 15:20:00,35.86,35.89,35.84,35.88,368620.0,27.6402,27.6633,27.6248,27.6556,368620.0
2019-10-04 15:30:00,35.88,35.91,35.86,35.91,385919.0,27.6556,27.6787,27.6402,27.6787,385919.0
2019-10-04 15:40:00,35.91,35.95,35.9,35.91,796414.0,27.6787,27.7095,27.671,27.6787,796414.0
2019-10-04 15:50:00,35.91,35.98,35.87,35.93,1956881.0,27.6787,27.7327,27.6479,27.6941,1956881.0
2019-10-07 09:30:00,35.84,35.92,35.8,35.91,342256.0,27.6248,27.6864,27.5939,27.6787,342256.0
2019-10-07 09:40:00,35.91,35.95,35.85,35.91,240478.0,27.6787,27.7095,27.6325,27.6787,240478.0
2019-10-07 09:50:00,35.91,35.93,35.85,35.93,202705.0,27.6787,27.6941,27.6325,27.6941,202705.0
2019-10-07 10:00:00,35.93,35.94,35.83,35.9,191916.0,27.6941,27.7018,27.6171,27.671,191916.0
2019-10-07 10:10:00,35.91,35.92,35.85,35.86,158494.0,27.6787,27.6864,27.6325,27.6402,158494.0
2019-10-07 10:20:00,35.86,35.91,35.85,35.91,134588.0,27.6402,27.6787,27.6325,27.6787,134588.0
2019-10-07 10:30:00,35.9,35.96,35.89,35.91,162684.0,27.671,27.7173,27.6633,27.6787,162684.0
2019-10-07 10:40:00,35.91,35.96,35.9,35.96,165769.0,27.6787,27.7173,27.671,27.7173,165769.0
2019-10-07 10:50:00,35.96,36.02,35.94,35.97,342660.0,27.7173,27.7635,27.7018,27.725,342660.0
2019-10-07 11:00:00,35.96,36.05,35.93,36.05,184264.0,27.7173,27.7866,27.6941,27.7866,184264.0
2019-10-07 11:10:00,36.04,36.1,36.03,36.08,171748.0,27.7789,27.8252,27.7712,27.8098,171748.0
2019-10-07 11:20:00,36.08,36.19,36.07,36.18,330642.0,27.8098,27.8945,27.802,27.8868,330642.0
2019-10-07 11:30:00,36.18,36.2,36.14,36.17,310539.0,27.8868,27.9022,27.856,27.8791,310539.0
2019-10-07 11:40:00,36.16,36.26,36.15,36.18,399458.0,27.8714,27.9485,27.8637,27.8868,399458.0
2019-10-07 11:50:00,36.18,36.21,36.17,36.2,163761.0,27.8868,27.91,27.8791,27.9022,163761.0
2019-10-07 12:00:00,36.2,36.21,36.14,36.16,195334.0,27.9022,27.91,27.856,27.8714,195334.0
2019-10-07 12:10:00,36.16,36.19,36.14,36.18,152848.0,27.8714,27.8945,27.856,27.8868,152848.0
2019-10-07 12:20:00,36.18,36.2,36.15,36.17,161502.0,27.8868,27.9022,27.8637,27.8791,161502.0
2019-10-07 12:30:00,36.16,36.18,36.13,36.16,192043.0,27.8714,27.8868,27.8483,27.8714,192043.0
2019-10-07 12:40:00,36.15,36.19,36.15,36.16,136353.0,27.8637,27.8945,27.8637,27.8714,136353.0
2019-10-07 12:50:00,36.16,36.17,36.13,36.13,112744.0,27.8714,27.8791,27.8483,27.8483,112744.0
2019-10-07 13:00:00,36.14,36.16,36.04,36.06,167106.0,27.856,27.8714,27.7789,27.7943,167106.0
2019-10-07 13:10:00,36.06,36.1,36.05,36.09,255134.0,27.7943,27.8252,27.7866,27.8175,255134.0
2019-10-07 13:20:00,36.09,36.1,36.08,36.09,142354.0,27.8175,27.8252,27.8098,27.8175,142354.0
2019-10-07 13:30:00,36.1,36.22,36.09,36.21,339368.0,27.8252,27.9177,27.8175,27.91,339368.0
2019-10-07 13:40:00,36.2,36.21,36.17,36.18,150972.0,27.9022,27.91,27.8791,27.8868,150972.0
2019-10-07 13:50:00,36.18,36.19,36.13,36.16,177621.0,27.8868,27.8945,27.8483,27.8714,177621.0
2019-10-07 14:00:00,36.17,36.18,36.09,36.12,225141.0,27.8791,27.8868,27.8175,27.8406,225141.0
2019-10-07 14:10:00,36.11,36.14,36.1,36.12,210743.0,27.8329,27.856,27.8252,27.8406,210743.0
2019-10-07 14:20:00,36.12,36.12,36.06,36.09,165082.0,27.8406,27.8406,27.7943,27.8175,165082.0
2019-10-07 14:30:00,36.09,36.1,35.99,36.01,155529.0,27.8175,27.8252,27.7404,27.7558,155529.0
2019-10-07 14:40:00,36.01,36.03,35.98,36.0,127070.0,27.7558,27.7712,27.7327,27.7481,127070.0
2019-10-07 14:50:00,36.0,36.0,35.94,35.97,211704.0,27.7481,27.7481,27.7018,27.725,211704.0
2019-10-07 15:00:00,35.98,35.99,35.95,35.98,125331.0,27.7327,27.7404,27.7095,27.7327,125331.0
2019-10-07 15:10:00,35.98,36.01,35.94,35.97,187197.0,27.7327,27.7558,27.7018,27.725,187197.0
2019-10-07 15:20:00,35.97,35.99,35.92,35.95,255090.0,27.725,27.7404,27.6864,27.7095,255090.0
2019-10-07 15:30:00,35.95,35.97,35.87,35.91,273141.0,27.7095,27.725,27.6479,27.6787,273141.0
2019-10-07 15:40:00,35.91,35.92,35.86,35.88,293139.0,27.6787,27.6864,27.6402,27.6556,293139.0
2019-10-07 15:50:00,35.88,35.92,35.83,35.83,885837.0,27.6556,27.6864,27.6171,27.6171,885837.0
2019-10-08 09:30:00,35.65,35.65,35.47,35.53,579052.0,27.4783,27.4783,27.3396,27.3858,579052.0
2019-10-08 09:40:00,35.54,35.56,35.45,35.49,312755.0,27.3935,27.4089,27.3242,27.355,312755.0
2019-10-08 09:50:00,35.5,35.5,35.42,35.48,284103.0,27.3627,27.3627,27.301,27.3473,284103.0
2019-10-08 10:00:00,35.48,35.61,35.43,35.61,460156.0,27.3473,27.4475,27.3087,27.4475,460156.0
2019-10-08 10:10:00,35.61,35.64,35.54,35.61,254093.0,27.4475,27.4706,27.3935,27.4475,254093.0
2019-10-08 10:20:00,35.62,35.62,35.45,35.48,247414.0,27.4552,27.4552,27.3242,27.3473,247414.0
2019-10-08 10:30:00,35.48,35.59,35.46,35.57,304429.0,27.3473,27.4321,27.3319,27.4167,304429.0
2019-10-08 10:40:00,35.57,35.62,35.51,35.59,302302.0,27.4167,27.4552,27.3704,27.4321,302302.0
2019-10-08 10:50:00,35.59,35.73,35.57,35.65,383682.0,27.4321,27.54,27.4167,27.4783,383682.0
2019-10-08 11:00:00,35.65,35.66,35.51,35.51,553625.0,27.4783,27.486,27.3704,27.3704,553625.0
2019-10-08 11:10:00,35.5,35.57,35.49,35.53,289097.0,27.3627,27.4167,27.355,27.3858,289097.0
2019-10-08 11:20:00,35.53,35.55,35.48,35.51,268511.0,27.3858,27.4012,27.3473,27.3704,268511.0
2019-10-08 11:30:00,35.51,35.52,35.44,35.49,223619.0,27.3704,27.3781,27.3165,27.355,223619.0
2019-10-08 11:40:00,35.49,35.6,35.48,35.51,276042.0,27.355,27.4398,27.3473,27.3704,276042.0
2019-10-08 11:50:00,35.51,35.59,35.48,35.58,176783.0,27.3704,27.4321,27.3473,27.4244,176783.0
2019-10-08 12:00:00,35.57,35.59,35.49,35.49,107892.0,27.4167,27.4321,27.355,27.355,107892.0
2019-10-08 12:10:00,35.49,35.53,35.48,35.49,106287.0,27.355,27.3858,27.3473,27.355,106287.0
2019-10-08 12:20:00,35.49,35.59,35.49,35.57,108753.0,27.355,27.4321,27.355,27.4167,108753.0
2019-10-08 12:30:00,35.58,35.6,35.56,35.6,79881.0,27.4244,27.4398,27.4089,27.4398,79881.0
2019-10-08 12:40:00,35.6,35.73,35.59,35.69,201415.0,27.4398,27.54,27.4321,27.5091,201415.0
2019-10-08 12:50:00,35.69,35.7,35.6,35.63,178164.0,27.5091,27.5169,27.4398,27.4629,178164.0
2019-10-08 13:00:00,35.63,35.67,35.6,35.66,233392.0,27.4629,27.4937,27.4398,27.486,233392.0
2019-10-08 13:10:00,35.66,35.69,35.62,35.66,135191.0,27.486,27.5091,27.4552,27.486,135191.0
2019-10-08 13:20:00,35.67,35.75,35.67,35.72,150010.0,27.4937,27.5554,27.4937,27.5323,150010.0
2019-10-08 13:30:00,35.72,35.74,35.67,35.7,133324.0,27.5323,27.5477,27.4937,27.5169,133324.0
2019-10-08 13:40:00,35.69,35.77,35.68,35.77,133898.0,27.5091,27.5708,27.5014,27.5708,133898.0
2019-10-08 13:50:00,35.77,35.79,35.71,35.73,125490.0,27.5708,27.5862,27.5246,27.54,125490.0
2019-10-08 14:00:00,35.73,35.76,35.68,35.75,148148.0,27.54,27.5631,27.5014,27.5554,148148.0
2019-10-08 14:10:00,35.74,35.75,35.7,35.73,115835.0,27.5477,27.5554,27.5169,27.54,115835.0
2019-10-08 14:20:00,35.74,35.76,35.71,35.74,103808.0,27.5477,27.5631,27.5246,27.5477,103808.0
2019-10-08 14:30:00,35.74,35.84,35.74,35.79,300746.0,27.5477,27.6248,27.5477,27.5862,300746.0
2019-10-08 14:40:00,35.79,35.87,35.74,35.87,173077.0,27.5862,27.6479,27.5477,27.6479,173077.0
2019-10-08 14:50:00,35.87,35.88,35.61,35.76,485384.0,27.6479,27.6556,27.4475,27.5631,485384.0
2019-10-08 15:00:00,35.76,35.83,35.71,35.74,264263.0,27.5631,27.6171,27.5246,27.5477,264263.0
2019-10-08 15:10:00,35.73,35.75,35.67,35.75,255504.0,27.54,27.5554,27.4937,27.5554,255504.0
2019-10-08 15:20:00,35.75,35.79,35.71,35.75,232368.0,27.5554,27.5862,27.5246,27.5554,232368.0
2019-10-08 15:30:00,35.74,35.78,35.59,35.61,330372.0,27.5477,27.5785,27.4321,27.4475,330372.0
2019-10-08 15:40:00,35.61,35.63,35.55,35.57,460341.0,27.4475,27.4629,27.4012,27.4167,460341.0
2019-10-08 15:50:00,35.57,35.59,35.42,35.44,1209948.0,27.4167,27.4321,27.301,27.3165,1209948.0
2019-10-09 09:30:00,35.65,35.86,35.57,35.86,716598.0,27.4783,27.6402,27.4167,27.6402,716598.0
2019-10-09 09:40:00,35.86,35.89,35.7,35.7,443939.0,27.6402,27.6633,27.5169,27.5169,443939.0
2019-10-09 09:50:00,35.7,35.73,35.57,35.64,348728.0,27.5169,27.54,27.4167,27.4706,348728.0
2019-10-09 10:00:00,35.63,35.67,35.59,35.63,238730.0,27.4629,27.4937,27.4321,27.4629,238730.0
2019-10-09 10:10:00,35.63,35.7,35.61,35.7,223001.0,27.4629,27.5169,27.4475,27.5169,223001.0
2019-10-09 10:20:00,35.7,35.78,35.67,35.75,214441.0,27.5169,27.5785,27.4937,27.5554,214441.0
2019-10-09 10:30:00,35.74,35.76,35.64,35.66,443543.0,27.5477,27.5631,27.4706,27.486,443543.0
2019-10-09 10:40:00,35.66,35.7,35.63,35.67,234479.0,27.486,27.5169,27.4629,27.4937,234479.0
2019-10-09 10:50:00,35.67,35.67,35.62,35.64,181772.0,27.4937,27.4937,27.4552,27.4706,181772.0
2019-10-09 11:00:00,35.65,35.68,35.53,35.56,196329.0,27.4783,27.5014,27.3858,27.4089,196329.0
2019-10-09 11:10:00,35.57,35.65,35.54,35.64,158111.0,27.4167,27.4783,27.3935,27.4706,158111.0
2019-10-09 11:20:00,35.63,35.67,35.62,35.63,159561.0,27.4629,27.4937,27.4552,27.4629,159561.0
2019-10-09 11:30:00,35.64,35.69,35.63,35.68,154393.0,27.4706,27.5091,27.4629,27.5014,154393.0
2019-10-09 11:40:00,35.68,35.73,35.67,35.69,162763.0,27.5014,27.54,27.4937,27.5091,162763.0
2019-10-09 11:50:00,35.69,35.7,35.61,35.65,135690.0,27.5091,27.5169,27.4475,27.4783,135690.0
2019-10-09 12:00:00,35.64,35.72,35.64,35.69,132241.0,27.4706,27.5323,27.4706,27.5091,132241.0
2019-10-09 12:10:00,35.7,35.72,35.67,35.68,143714.0,27.5169,27.5323,27.4937,27.5014,143714.0
2019-10-09 12:20:00,35.69,35.71,35.65,35.65,216767.0,27.5091,27.5246,27.4783,27.4783,216767.0
2019-10-09 12:30:00,35.65,35.7,35.65,35.67,130378.0,27.4783,27.5169,27.4783,27.4937,130378.0
2019-10-09 12:40:00,35.67,35.68,35.64,35.67,139997.0,27.4937,27.5014,27.4706,27.4937,139997.0
2019-10-09 12:50:00,35.66,35.73,35.63,35.72,153196.0,27.486,27.54,27.4629,27.5323,153196.0
2019-10-09 13:00:00,35.72,35.78,35.65,35.66,328417.0,27.5323,27.5785,27.4783,27.486,328417.0
2019-10-09 13:10:00,35.67,35.71,35.64,35.67,183586.0,27.4937,27.5246,27.4706,27.4937,183586.0
2019-10-09 13:20:00,35.68,35.76,35.67,35.72,266856.0,27.5014,27.5631,27.4937,27.5323,266856.0
2019-10-09 13:30:00,35.72,35.73,35.64,35.65,377886.0,27.5323,27.54,27.4706,27.4783,377886.0
2019-10-09 13:40:00,35.65,35.76,35.65,35.74,148247.0,27.4783,27.5631,27.4783,27.5477,148247.0
2019-10-09 13:50:00,35.75,35.77,35.7,35.73,110646.0,27.5554,27.5708,27.5169,27.54,110646.0
2019-10-09 14:00:00,35.72,35.73,35.68,35.7,132055.0,27.5323,27.54,27.5014,27.5169,132055.0
2019-10-09 14:10:00,35.7,35.73,35.68,35.69,191051.0,27.5169,27.54,27.5014,27.5091,191051.0
2019-10-09 14:20:00,35.7,35.71,35.66,35.66,293199.0,27.5169,27.5246,27.486,27.486,293199.0
2019-10-09 14:30:00,35.67,35.68,35.63,35.68,243871.0,27.4937,27.5014,27.4629,27.5014,243871.0
2019-10-09 14:40:00,35.68,35.7,35.65,35.69,145508.0,27.5014,27.5169,27.4783,27.5091,145508.0
2019-10-09 14:50:00,35.7,35.71,35.66,35.71,157582.0,27.5169,27.5246,27.486,27.5246,157582.0
2019-10-09 15:00:00,35.7,35.73,35.68,35.69,295432.0,27.5169,27.54,27.5014,27.5091,295432.0
2019-10-09 15:10:00,35.7,35.72,35.69,35.71,246098.0,27.5169,27.5323,27.5091,27.5246,246098.0
2019-10-09 15:20:00,35.71,35.78,35.7,35.74,215293.0,27.5246,27.5785,27.5169,27.5477,215293.0
2019-10-09 15:30:00,35.74,35.84,35.74,35.83,327648.0,27.5477,27.6248,27.5477,27.6171,327648.0
2019-10-09 15:40:00,35.82,35.83,35.66,35.7,616806.0,27.6093,27.6171,27.486,27.5169,616806.0
2019-10-09 15:50:00,35.7,35.77,35.66,35.7,861020.0,27.5169,27.5708,27.486,27.5169,861020.0
2019-10-10 09:30:00,35.67,35.76,35.6,35.7,586996.0,27.4937,27.5631,27.4398,27.5169,586996.0
2019-10-10 09:40:00,35.7,35.86,35.69,35.84,275278.0,27.5169,27.6402,27.5091,27.6248,275278.0
2019-10-10 09:50:00,35.85,35.98,35.83,35.95,313372.0,27.6325,27.7327,27.6171,27.7095,313372.0
2019-10-10 10:00:00,35.95,35.95,35.87,35.89,166484.0,27.7095,27.7095,27.6479,27.6633,166484.0
2019-10-10 10:10:00,35.88,35.94,35.81,35.93,185010.0,27.6556,27.7018,27.6016,27.6941,185010.0
2019-10-10 10:20:00,35.94,35.94,35.87,35.91,305796.0,27.7018,27.7018,27.6479,27.6787,305796.0
2019-10-10 10:30:00,35.91,35.94,35.84,35.9,228974.0,27.6787,27.7018,27.6248,27.671,228974.0
2019-10-10 10:40:00,35.89,35.91,35.84,35.86,118211.0,27.6633,27.6787,27.6248,27.6402,118211.0
2019-10-10 10:50:00,35.86,35.96,35.85,35.95,221328.0,27.6402,27.7173,27.6325,27.7095,221328.0
2019-10-10 11:00:00,35.95,36.01,35.93,36.0,248253.0,27.7095,27.7558,27.6941,27.7481,248253.0
2019-10-10 11:10:00,36.0,36.02,35.95,35.96,161361.0,27.7481,27.7635,27.7095,27.7173,161361.0
2019-10-10 11:20:00,35.97,35.97,35.91,35.93,139597.0,27.725,27.725,27.6787,27.6941,139597.0
2019-10-10 11:30:00,35.93,35.95,35.9,35.9,210638.0,27.6941,27.7095,27.671,27.671,210638.0
2019-10-10 11:40:00,35.91,35.94,35.88,35.93,184702.0,27.6787,27.7018,27.6556,27.6941,184702.0
2019-10-10 11:50:00,35.93,35.96,35.92,35.95,118370.0,27.6941,27.7173,27.6864,27.7095,118370.0
2019-10-10 12:00:00,35.95,35.96,35.92,35.93,243797.0,27.7095,27.7173,27.6864,27.6941,243797.0
2019-10-10 12:10:00,35.94,35.96,35.91,35.91,208846.0,27.7018,27.7173,27.6787,27.6787,208846.0
2019-10-10 12:20:00,35.91,35.91,35.87,35.89,125292.0,27.6787,27.6787,27.6479,27.6633,125292.0
2019-10-10 12:30:00,35.89,35.91,35.83,35.83,210658.0,27.6633,27.6787,27.6171,27.6171,210658.0
2019-10-10 12:40:00,35.84,35.84,35.76,35.77,162373.0,27.6248,27.6248,27.5631,27.5708,162373.0
2019-10-10 12:50:00,35.76,35.81,35.74,35.8,115404.0,27.5631,27.6016,27.5477,27.5939,115404.0
2019-10-10 13:00:00,35.8,35.83,35.79,35.82,142857.0,27.5939,27.6171,27.5862,27.6093,142857.0
2019-10-10 13:10:00,35.82,35.82,35.76,35.8,116880.0,27.6093,27.6093,27.5631,27.5939,116880.0
2019-10-10 13:20:00,35.8,35.84,35.78,35.79,175942.0,27.5939,27.6248,27.5785,27.5862,175942.0
2019-10-10 13:30:00,35.78,35.83,35.76,35.83,94824.0,27.5785,27.6171,27.5631,27.6171,94824.0
2019-10-10 13:40:00,35.83,35.87,35.8,35.87,136628.0,27.6171,27.6479,27.5939,27.6479,136628.0
2019-10-10 13:50:00,35.87,35.91,35.86,35.87,193575.0,27.6479,27.6787,27.6402,27.6479,193575.0
2019-10-10 14:00:00,35.87,35.88,35.73,35.77,285053.0,27.6479,27.6556,27.54,27.5708,285053.0
2019-10-10 14:10:00,35.77,35.82,35.75,35.8,206731.0,27.5708,27.6093,27.5554,27.5939,206731.0
2019-10-10 14:20:00,35.8,35.82,35.73,35.77,200611.0,27.5939,27.6093,27.54,27.5708,200611.0
2019-10-10 14:30:00,35.77,35.8,35.76,35.78,121233.0,27.5708,27.5939,27.5631,27.5785,121233.0
2019-10-10 14:40:00,35.77,35.79,35.71,35.79,210932.0,27.5708,27.5862,27.5246,27.5862,210932.0
2019-10-10 14:50:00,35.79,35.8,35.74,35.77,154957.0,27.5862,27.5939,27.5477,27.5708,154957.0
2019-10-10 15:00:00,35.77,35.8,35.74,35.75,222995.0,27.5708,27.5939,27.5477,27.5554,222995.0
2019-10-10 15:10:00,35.75,35.79,35.73,35.77,206841.0,27.5554,27.5862,27.54,27.5708,206841.0
2019-10-10 15:20:00,35.77,35.81,35.75,35.81,220299.0,27.5708,27.6016,27.5554,27.6016,220299.0
2019-10-10 15:30:00,35.81,35.81,35.74,35.79,354673.0,27.6016,27.6016,27.5477,27.5862,354673.0
2019-10-10 15:40:00,35.79,35.8,35.75,35.78,274058.0,27.5862,27.5939,27.5554,27.5785,274058.0
2019-10-10 15:50:00,35.79,35.82,35.75,35.8,961539.0,27.5862,27.6093,27.5554,27.5939,961539.0
2019-10-11 09:30:00,36.14,36.26,36.11,36.24,785995.0,27.856,27.9485,27.8329,27.9331,785995.0
2019-10-11 09:40:00,36.23,36.43,36.2,36.36,712456.0,27.9254,28.0795,27.9022,28.0256,712456.0
2019-10-11 09:50:00,36.36,36.43,36.32,36.41,491710.0,28.0256,28.0795,27.9947,28.0641,491710.0
2019-10-11 10:00:00,36.41,36.47,36.32,36.37,544333.0,28.0641,28.1104,27.9947,28.0333,544333.0
2019-10-11 10:10:00,36.37,36.38,36.29,36.34,465661.0,28.0333,28.041,27.9716,28.0102,465661.0
2019-10-11 10:20:00,36.35,36.41,36.31,36.39,328216.0,28.0179,28.0641,27.987,28.0487,328216.0
2019-10-11 10:30:00,36.39,36.42,36.3,36.33,278940.0,28.0487,28.0718,27.9793,28.0024,278940.0
2019-10-11 10:40:00,36.33,36.42,36.31,36.39,269628.0,28.0024,28.0718,27.987,28.0487,269628.0
2019-10-11 10:50:00,36.38,36.44,36.37,36.41,298683.0,28.041,28.0872,28.0333,28.0641,298683.0
2019-10-11 11:00:00,36.41,36.5,36.4,36.47,334691.0,28.0641,28.1335,28.0564,28.1104,334691.0
2019-10-11 11:10:00,36.47,36.51,36.44,36.49,340698.0,28.1104,28.1412,28.0872,28.1258,340698.0
2019-10-11 11:20:00,36.5,36.52,36.47,36.47,293878.0,28.1335,28.1489,28.1104,28.1104,293878.0
2019-10-11 11:30:00,36.48,36.58,36.45,36.45,525703.0,28.1181,28.1951,28.0949,28.0949,525703.0
2019-10-11 11:40:00,36.45,36.53,36.44,36.46,680500.0,28.0949,28.1566,28.0872,28.1026,680500.0
2019-10-11 11:50:00,36.46,36.46,36.41,36.43,297441.0,28.1026,28.1026,28.0641,28.0795,297441.0
2019-10-11 12:00:00,36.43,36.45,36.32,36.34,286997.0,28.0795,28.0949,27.9947,28.0102,286997.0
2019-10-11 12:10:00,36.34,36.36,36.26,36.3,325460.0,28.0102,28.0256,27.9485,27.9793,325460.0
2019-10-11 12:20:00,36.29,36.31,36.26,36.3,178451.0,27.9716,27.987,27.9485,27.9793,178451.0
2019-10-11 12:30:00,36.3,36.33,36.17,36.24,398042.0,27.9793,28.0024,27.8791,27.9331,398042.0
2019-10-11 12:40:00,36.25,36.29,36.22,36.28,190277.0,27.9408,27.9716,27.9177,27.9639,190277.0
2019-10-11 12:50:00,36.28,36.32,36.26,36.29,162257.0,27.9639,27.9947,27.9485,27.9716,162257.0
2019-10-11 13:00:00,36.28,36.3,36.17,36.18,264844.0,27.9639,27.9793,27.8791,27.8868,264844.0
2019-10-11 13:10:00,36.17,36.18,36.07,36.16,384574.0,27.8791,27.8868,27.802,27.8714,384574.0
2019-10-11 13:20:00,36.16,36.24,36.11,36.14,371651.0,27.8714,27.9331,27.8329,27.856,371651.0
2019-10-11 13:30:00,36.15,36.23,36.14,36.2,185120.0,27.8637,27.9254,27.856,27.9022,185120.0
2019-10-11 13:40:00,36.19,36.25,36.19,36.23,166000.0,27.8945,27.9408,27.8945,27.9254,166000.0
2019-10-11 13:50:00,36.22,36.26,36.19,36.26,133244.0,27.9177,27.9485,27.8945,27.9485,133244.0
2019-10-11 14:00:00,36.26,36.27,36.21,36.21,152170.0,27.9485,27.9562,27.91,27.91,152170.0
2019-10-11 14:10:00,36.22,36.28,36.18,36.27,153921.0,27.9177,27.9639,27.8868,27.9562,153921.0
2019-10-11 14:20:00,36.27,36.32,36.26,36.29,191642.0,27.9562,27.9947,27.9485,27.9716,191642.0
2019-10-11 14:30:00,36.29,36.32,36.27,36.3,185417.0,27.9716,27.9947,27.9562,27.9793,185417.0
2019-10-11 14:40:00,36.29,36.32,36.24,36.27,300190.0,27.9716,27.9947,27.9331,27.9562,300190.0
2019-10-11 14:50:00,36.27,36.28,36.23,36.25,318570.0,27.9562,27.9639,27.9254,27.9408,318570.0
2019-10-11 15:00:00,36.25,36.26,36.23,36.24,251253.0,27.9408,27.9485,27.9254,27.9331,251253.0
2019-10-11 15:10:00,36.24,36.3,36.23,36.3,222611.0,27.9331,27.9793,27.9254,27.9793,222611.0
2019-10-11 15:20:00,36.3,36.31,36.27,36.3,234041.0,27.9793,27.987,27.9562,27.9793,234041.0
2019-10-11 15:30:00,36.31,36.34,36.22,36.34,520463.0,27.987,28.0102,27.9177,28.0102,520463.0
2019-10-11 15:40:00,36.34,36.35,36.15,36.21,757064.0,28.0102,28.0179,27.8637,27.91,757064.0
2019-10-11 15:50:00,36.21,36.25,36.08,36.11,1331198.0,27.91,27.9408,27.8098,27.8329,1331198.0
2019-10-14 09:30:00,36.16,36.23,36.05,36.06,326327.0,27.8714,27.9254,27.7866,27.7943,326327.0
2019-10-14 09:40:00,36.05,36.13,35.98,36.13,223478.0,27.7866,27.8483,27.7327,27.8483,223478.0
2019-10-14 09:50:00,36.12,36.14,36.06,36.11,133855.0,27.8406,27.856,27.7943,27.8329,133855.0
2019-10-14 10:00:00,36.12,36.23,36.1,36.21,155843.0,27.8406,27.9254,27.8252,27.91,155843.0
2019-10-14 10:10:00,36.21,36.23,36.14,36.16,109348.0,27.91,27.9254,27.856,27.8714,109348.0
2019-10-14 10:20:00,36.16,36.18,36.09,36.1,216600.0,27.8714,27.8868,27.8175,27.8252,216600.0
2019-10-14 10:30:00,36.09,36.12,36.05,36.11,525896.0,27.8175,27.8406,27.7866,27.8329,525896.0
2019-10-14 10:40:00,36.11,36.18,36.1,36.17,86046.0,27.8329,27.8868,27.8252,27.8791,86046.0
2019-10-14 10:50:00,36.16,36.26,36.16,36.25,147550.0,27.8714,27.9485,27.8714,27.9408,147550.0
2019-10-14 11:00:00,36.24,36.31,36.21,36.29,206018.0,27.9331,27.987,27.91,27.9716,206018.0
2019-10-14 11:10:00,36.29,36.3,36.25,36.27,135110.0,27.9716,27.9793,27.9408,27.9562,135110.0
2019-10-14 11:20:00,36.28,36.32,36.25,36.29,160690.0,27.9639,27.9947,27.9408,27.9716,160690.0
2019-10-14 11:30:00,36.29,36.33,36.26,36.33,171037.0,27.9716,28.0024,27.9485,28.0024,171037.0
2019-10-14 11:40:00,36.33,36.33,36.23,36.27,215350.0,28.0024,28.0024,27.9254,27.9562,215350.0
2019-10-14 11:50:00,36.27,36.3,36.27,36.28,171970.0,27.9562,27.9793,27.9562,27.9639,171970.0
2019-10-14 12:00:00,36.29,36.31,36.27,36.31,123962.0,27.9716,27.987,27.9562,27.987,123962.0
2019-10-14 12:10:00,36.31,36.33,36.3,36.31,114777.0,27.987,28.0024,27.9793,27.987,114777.0
2019-10-14 12:20:00,36.3,36.31,36.25,36.27,82622.0,27.9793,27.987,27.9408,27.9562,82622.0
2019-10-14 12:30:00,36.27,36.32,36.27,36.32,117249.0,27.9562,27.9947,27.9562,27.9947,117249.0
2019-10-14 12:40:00,36.32,36.33,36.3,36.31,84153.0,27.9947,28.0024,27.9793,27.987,84153.0
2019-10-14 12:50:00,36.31,36.32,36.28,36.3,79714.0,27.987,27.9947,27.9639,27.9793,79714.0
2019-10-14 13:00:00,36.3,36.3,36.26,36.27,80125.0,27.9793,27.9793,27.9485,27.9562,80125.0
2019-10-14 13:10:00,36.27,36.28,36.25,36.26,66797.0,27.9562,27.9639,27.9408,27.9485,66797.0
2019-10-14 13:20:00,36.27,36.28,36.26,36.27,71761.0,27.9562,27.9639,27.9485,27.9562,71761.0
2019-10-14 13:30:00,36.26,36.27,36.25,36.27,56651.0,27.9485,27.9562,27.9408,27.9562,56651.0
2019-10-14 13:40:00,36.27,36.31,36.26,36.3,81542.0,27.9562,27.987,27.9485,27.9793,81542.0
2019-10-14 13:50:00,36.3,36.33,36.28,36.33,57997.0,27.9793,28.0024,27.9639,28.0024,57997.0
2019-10-14 14:00:00,36.33,36.35,36.32,36.33,98907.0,28.0024,28.0179,27.9947,28.0024,98907.0
2019-10-14 14:10:00,36.33,36.35,36.32,36.34,99131.0,28.0024,28.0179,27.9947,28.0102,99131.0
2019-10-14 14:20:00,36.34,36.34,36.31,36.33,100989.0,28.0102,28.0102,27.987,28.0024,100989.0
2019-10-14 14:30:00,36.32,36.32,36.27,36.29,89208.0,27.9947,27.9947,27.9562,27.9716,89208.0
2019-10-14 14:40:00,36.29,36.3,36.27,36.28,94722.0,27.9716,27.9793,27.9562,27.9639,94722.0
2019-10-14 14:50:00,36.28,36.29,36.27,36.29,141592.0,27.9639,27.9716,27.9562,27.9716,141592.0
2019-10-14 15:00:00,36.28,36.3,36.26,36.27,111878.0,27.9639,27.9793,27.9485,27.9562,111878.0
2019-10-14 15:10:00,36.26,36.28,36.24,36.27,152475.0,27.9485,27.9639,27.9331,27.9562,152475.0
2019-10-14 15:20:00,36.27,36.28,36.25,36.27,139925.0,27.9562,27.9639,27.9408,27.9562,139925.0
2019-10-14 15:30:00,36.27,36.27,36.22,36.26,296462.0,27.9562,27.9562,27.9177,27.9485,296462.0
2019-10-14 15:40:00,36.26,36.26,36.21,36.23,285625.0,27.9485,27.9485,27.91,27.9254,285625.0
2019-10-14 15:50:00,36.23,36.33,36.21,36.3,1083152.0,27.9254,28.0024,27.91,27.9793,1083152.0
2019-10-15 09:30:00,36.45,36.6,36.41,36.48,730018.0,28.0949,28.2106,28.0641,28.1181,730018.0
2019-10-15 09:40:00,36.48,36.56,36.42,36.54,283725.0,28.1181,28.1797,28.0718,28.1643,283725.0
2019-10-15 09:50:00,36.54,36.57,36.49,36.52,391275.0,28.1643,28.1874,28.1258,28.1489,391275.0
2019-10-15 10:00:00,36.5,36.53,36.42,36.44,590658.0,28.1335,28.1566,28.0718,28.0872,590658.0
2019-10-15 10:10:00,36.43,36.55,36.41,36.53,206452.0,28.0795,28.172,28.0641,28.1566,206452.0
2019-10-15 10:20:00,36.54,36.64,36.53,36.6,398259.0,28.1643,28.2414,28.1566,28.2106,398259.0
2019-10-15 10:30:00,36.6,36.67,36.59,36.61,342878.0,28.2106,28.2645,28.2028,28.2183,342878.0
2019-10-15 10:40:00,36.61,36.67,36.61,36.62,240527.0,28.2183,28.2645,28.2183,28.226,240527.0
2019-10-15 10:50:00,36.62,36.73,36.62,36.69,283553.0,28.226,28.3108,28.226,28.2799,283553.0
2019-10-15 11:00:00,36.69,36.75,36.68,36.69,362389.0,28.2799,28.3262,28.2722,28.2799,362389.0
2019-10-15 11:10:00,36.69,36.7,36.64,36.68,283454.0,28.2799,28.2876,28.2414,28.2722,283454.0
2019-10-15 11:20:00,36.69,36.73,36.68,36.72,292203.0,28.2799,28.3108,28.2722,28.303,292203.0
2019-10-15 11:30:00,36.72,36.72,36.62,36.66,268080.0,28.303,28.303,28.226,28.2568,268080.0
2019-10-15 11:40:00,36.66,36.7,36.64,36.67,205332.0,28.2568,28.2876,28.2414,28.2645,205332.0
2019-10-15 11:50:00,36.66,36.68,36.65,36.66,137970.0,28.2568,28.2722,28.2491,28.2568,137970.0
2019-10-15 12:00:00,36.66,36.68,36.63,36.63,171666.0,28.2568,28.2722,28.2337,28.2337,171666.0
2019-10-15 12:10:00,36.63,36.71,36.62,36.69,349943.0,28.2337,28.2953,28.226,28.2799,349943.0
2019-10-15 12:20:00,36.69,36.7,36.66,36.69,184262.0,28.2799,28.2876,28.2568,28.2799,184262.0
2019-10-15 12:30:00,36.69,36.72,36.68,36.71,258301.0,28.2799,28.303,28.2722,28.2953,258301.0
2019-10-15 12:40:00,36.7,36.71,36.69,36.71,136928.0,28.2876,28.2953,28.2799,28.2953,136928.0
2019-10-15 12:50:00,36.71,36.72,36.68,36.68,158358.0,28.2953,28.303,28.2722,28.2722,158358.0
2019-10-15 13:00:00,36.69,36.7,36.63,36.63,192987.0,28.2799,28.2876,28.2337,28.2337,192987.0
2019-10-15 13:10:00,36.63,36.68,36.62,36.68,196430.0,28.2337,28.2722,28.226,28.2722,196430.0
2019-10-15 13:20:00,36.68,36.68,36.54,36.55,290899.0,28.2722,28.2722,28.1643,28.172,290899.0
2019-10-15 13:30:00,36.55,36.57,36.52,36.52,208357.0,28.172,28.1874,28.1489,28.1489,208357.0
2019-10-15 13:40:00,36.53,36.57,36.51,36.55,126182.0,28.1566,28.1874,28.1412,28.172,126182.0
2019-10-15 13:50:00,36.55,36.58,36.54,36.57,246650.0,28.172,28.1951,28.1643,28.1874,246650.0
2019-10-15 14:00:00,36.56,36.58,36.55,36.58,167236.0,28.1797,28.1951,28.172,28.1951,167236.0
2019-10-15 14:10:00,36.58,36.6,36.56,36.6,232483.0,28.1951,28.2106,28.1797,28.2106,232483.0
2019-10-15 14:20:00,36.59,36.64,36.59,36.62,299423.0,28.2028,28.2414,28.2028,28.226,299423.0
2019-10-15 14:30:00,36.62,36.63,36.58,36.58,267555.0,28.226,28.2337,28.1951,28.1951,267555.0
2019-10-15 14:40:00,36.59,36.59,36.54,36.55,320716.0,28.2028,28.2028,28.1643,28.172,320716.0
2019-10-15 14:50:00,36.55,36.56,36.49,36.52,334246.0,28.172,28.1797,28.1258,28.1489,334246.0
2019-10-15 15:00:00,36.53,36.56,36.51,36.52,159646.0,28.1566,28.1797,28.1412,28.1489,159646.0
2019-10-15 15:10:00,36.52,36.59,36.51,36.55,229752.0,28.1489,28.2028,28.1412,28.172,229752.0
2019-10-15 15:20:00,36.55,36.61,36.54,36.61,238757.0,28.172,28.2183,28.1643,28.2183,238757.0
2019-10-15 15:30:00,36.61,36.62,36.52,36.52,477323.0,28.2183,28.226,28.1489,28.1489,477323.0
2019-10-15 15:40:00,36.52,36.57,36.51,36.52,534004.0,28.1489,28.1874,28.1412,28.1489,534004.0
2019-10-15 15:50:00,36.53,36.54,36.47,36.5,1071397.0,28.1566,28.1643,28.1104,28.1335,1071397.0
2019-10-16 09:30:00,36.62,36.66,36.51,36.65,532176.0,28.226,28.2568,28.1412,28.2491,532176.0
2019-10-16 09:40:00,36.65,36.75,36.62,36.67,270220.0,28.2491,28.3262,28.226,28.2645,270220.0
2019-10-16 09:50:00,36.67,36.69,36.57,36.63,284257.0,28.2645,28.2799,28.1874,28.2337,284257.0
2019-10-16 10:00:00,36.62,36.65,36.54,36.57,270517.0,28.226,28.2491,28.1643,28.1874,270517.0
2019-10-16 10:10:00,36.58,36.63,36.57,36.6,161221.0,28.1951,28.2337,28.1874,28.2106,161221.0
2019-10-16 10:20:00,36.61,36.68,36.59,36.66,157761.0,28.2183,28.2722,28.2028,28.2568,157761.0
2019-10-16 10:30:00,36.67,36.74,36.66,36.69,215344.0,28.2645,28.3185,28.2568,28.2799,215344.0
2019-10-16 10:40:00,36.69,36.69,36.58,36.63,250060.0,28.2799,28.2799,28.1951,28.2337,250060.0
2019-10-16 10:50:00,36.63,36.65,36.58,36.61,230146.0,28.2337,28.2491,28.1951,28.2183,230146.0
2019-10-16 11:00:00,36.61,36.62,36.52,36.54,251041.0,28.2183,28.226,28.1489,28.1643,251041.0
2019-10-16 11:10:00,36.53,36.67,36.53,36.62,303178.0,28.1566,28.2645,28.1566,28.226,303178.0
2019-10-16 11:20:00,36.61,36.67,36.6,36.66,170851.0,28.2183,28.2645,28.2106,28.2568,170851.0
2019-10-16 11:30:00,36.66,36.67,36.6,36.66,202679.0,28.2568,28.2645,28.2106,28.2568,202679.0
2019-10-16 11:40:00,36.66,36.73,36.65,36.72,221274.0,28.2568,28.3108,28.2491,28.303,221274.0
2019-10-16 11:50:00,36.72,36.72,36.61,36.65,226126.0,28.303,28.303,28.2183,28.2491,226126.0
2019-10-16 12:00:00,36.65,36.72,36.63,36.64,169201.0,28.2491,28.303,28.2337,28.2414,169201.0
2019-10-16 12:10:00,36.64,36.65,36.62,36.64,138061.0,28.2414,28.2491,28.226,28.2414,138061.0
2019-10-16 12:20:00,36.64,36.65,36.61,36.64,157067.0,28.2414,28.2491,28.2183,28.2414,157067.0
2019-10-16 12:30:00,36.64,36.64,36.58,36.59,173333.0,28.2414,28.2414,28.1951,28.2028,173333.0
2019-10-16 12:40:00,36.59,36.6,36.55,36.55,135656.0,28.2028,28.2106,28.172,28.172,135656.0
2019-10-16 12:50:00,36.55,36.56,36.51,36.51,167807.0,28.172,28.1797,28.1412,28.1412,167807.0
2019-10-16 13:00:00,36.51,36.52,36.48,36.51,178593.0,28.1412,28.1489,28.1181,28.1412,178593.0
2019-10-16 13:10:00,36.51,36.52,36.44,36.45,186873.0,28.1412,28.1489,28.0872,28.0949,186873.0
2019-10-16 13:20:00,36.46,36.46,36.43,36.45,178305.0,28.1026,28.1026,28.0795,28.0949,178305.0
2019-10-16 13:30:00,36.45,36.52,36.45,36.47,172188.0,28.0949,28.1489,28.0949,28.1104,172188.0
2019-10-16 13:40:00,36.47,36.5,36.43,36.49,236407.0,28.1104,28.1335,28.0795,28.1258,236407.0
2019-10-16 13:50:00,36.48,36.5,36.44,36.47,111068.0,28.1181,28.1335,28.0872,28.1104,111068.0
2019-10-16 14:00:00,36.47,36.47,36.42,36.45,123281.0,28.1104,28.1104,28.0718,28.0949,123281.0
2019-10-16 14:10:00,36.45,36.46,36.42,36.44,185039.0,28.0949,28.1026,28.0718,28.0872,185039.0
2019-10-16 14:20:00,36.44,36.45,36.41,36.43,148332.0,28.0872,28.0949,28.0641,28.0795,148332.0
2019-10-16 14:30:00,36.43,36.49,36.42,36.48,529276.0,28.0795,28.1258,28.0718,28.1181,529276.0
2019-10-16 14:40:00,36.47,36.51,36.42,36.45,231295.0,28.1104,28.1412,28.0718,28.0949,231295.0
2019-10-16 14:50:00,36.45,36.46,36.43,36.45,183334.0,28.0949,28.1026,28.0795,28.0949,183334.0
2019-10-16 15:00:00,36.44,36.45,36.42,36.43,155900.0,28.0872,28.0949,28.0718,28.0795,155900.0
2019-10-16 15:10:00,36.43,36.44,36.4,36.42,261057.0,28.0795,28.0872,28.0564,28.0718,261057.0
2019-10-16 15:20:00,36.43,36.45,36.41,36.41,267609.0,28.0795,28.0949,28.0641,28.0641,267609.0
2019-10-16 15:30:00,36.42,36.45,36.41,36.43,358122.0,28.0718,28.0949,28.0641,28.0795,358122.0
2019-10-16 15:40:00,36.43,36.44,36.32,36.33,722835.0,28.0795,28.0872,27.9947,28.0024,722835.0
2019-10-16 15:50:00,36.33,36.39,36.32,36.35,1467238.0,28.0024,28.0487,27.9947,28.0179,1467238.0
2019-10-17 09:30:00,36.49,36.56,36.38,36.55,506349.0,28.1258,28.1797,28.041,28.172,506349.0
2019-10-17 09:40:00,36.55,36.63,36.5,36.61,322417.0,28.172,28.2337,28.1335,28.2183,322417.0
2019-10-17 09:50:00,36.61,36.63,36.52,36.58,201517.0,28.2183,28.2337,28.1489,28.1951,201517.0
2019-10-17 10:00:00,36.58,36.62,36.52,36.61,194879.0,28.1951,28.226,28.1489,28.2183,194879.0
2019-10-17 10:10:00,36.61,36.69,36.58,36.63,291337.0,28.2183,28.2799,28.1951,28.2337,291337.0
2019-10-17 10:20:00,36.63,36.72,36.61,36.72,322677.0,28.2337,28.303,28.2183,28.303,322677.0
2019-10-17 10:30:00,36.71,36.81,36.69,36.73,404339.0,28.2953,28.3724,28.2799,28.3108,404339.0
2019-10-17 10:40:00,36.74,36.81,36.73,36.76,387275.0,28.3185,28.3724,28.3108,28.3339,387275.0
2019-10-17 10:50:00,36.75,36.8,36.74,36.75,480242.0,28.3262,28.3647,28.3185,28.3262,480242.0
2019-10-17 11:00:00,36.75,36.77,36.65,36.7,555556.0,28.3262,28.3416,28.2491,28.2876,555556.0
2019-10-17 11:10:00,36.69,36.73,36.66,36.68,231070.0,28.2799,28.3108,28.2568,28.2722,231070.0
2019-10-17 11:20:00,36.68,36.69,36.6,36.63,330297.0,28.2722,28.2799,28.2106,28.2337,330297.0
2019-10-17 11:30:00,36.63,36.63,36.56,36.6,269629.0,28.2337,28.2337,28.1797,28.2106,269629.0
2019-10-17 11:40:00,36.59,36.6,36.52,36.56,236969.0,28.2028,28.2106,28.1489,28.1797,236969.0
2019-10-17 11:50:00,36.57,36.6,36.52,36.57,175419.0,28.1874,28.2106,28.1489,28.1874,175419.0
2019-10-17 12:00:00,36.57,36.57,36.48,36.53,173956.0,28.1874,28.1874,28.1181,28.1566,173956.0
2019-10-17 12:10:00,36.53,36.54,36.48,36.5,128604.0,28.1566,28.1643,28.1181,28.1335,128604.0
2019-10-17 12:20:00,36.49,36.53,36.46,36.52,156252.0,28.1258,28.1566,28.1026,28.1489,156252.0
2019-10-17 12:30:00,36.51,36.54,36.48,36.48,155887.0,28.1412,28.1643,28.1181,28.1181,155887.0
2019-10-17 12:40:00,36.48,36.5,36.45,36.49,110268.0,28.1181,28.1335,28.0949,28.1258,110268.0
2019-10-17 12:50:00,36.49,36.53,36.48,36.53,77762.0,28.1258,28.1566,28.1181,28.1566,77762.0
2019-10-17 13:00:00,36.53,36.54,36.51,36.52,85412.0,28.1566,28.1643,28.1412,28.1489,85412.0
2019-10-17 13:10:00,36.51,36.55,36.5,36.53,137202.0,28.1412,28.172,28.1335,28.1566,137202.0
2019-10-17 13:20:00,36.52,36.57,36.51,36.55,98873.0,28.1489,28.1874,28.1412,28.172,98873.0
2019-10-17 13:30:00,36.56,36.57,36.55,36.57,98990.0,28.1797,28.1874,28.172,28.1874,98990.0
2019-10-17 13:40:00,36.56,36.59,36.56,36.58,126518.0,28.1797,28.2028,28.1797,28.1951,126518.0
2019-10-17 13:50:00,36.58,36.58,36.52,36.52,253749.0,28.1951,28.1951,28.1489,28.1489,253749.0
2019-10-17 14:00:00,36.52,36.54,36.48,36.54,319720.0,28.1489,28.1643,28.1181,28.1643,319720.0
2019-10-17 14:10:00,36.53,36.54,36.49,36.51,128918.0,28.1566,28.1643,28.1258,28.1412,128918.0
2019-10-17 14:20:00,36.5,36.54,36.48,36.52,195383.0,28.1335,28.1643,28.1181,28.1489,195383.0
2019-10-17 14:30:00,36.52,36.55,36.51,36.55,254367.0,28.1489,28.172,28.1412,28.172,254367.0
2019-10-17 14:40:00,36.54,36.55,36.52,36.52,223410.0,28.1643,28.172,28.1489,28.1489,223410.0
2019-10-17 14:50:00,36.52,36.54,36.51,36.52,239528.0,28.1489,28.1643,28.1412,28.1489,239528.0
2019-10-17 15:00:00,36.53,36.56,36.52,36.55,219553.0,28.1566,28.1797,28.1489,28.172,219553.0
2019-10-17 15:10:00,36.54,36.57,36.53,36.55,182672.0,28.1643,28.1874,28.1566,28.172,182672.0
2019-10-17 15:20:00,36.55,36.57,36.51,36.51,278646.0,28.172,28.1874,28.1412,28.1412,278646.0
2019-10-17 15:30:00,36.52,36.56,36.5,36.51,285812.0,28.1489,28.1797,28.1335,28.1412,285812.0
2019-10-17 15:40:00,36.51,36.54,36.42,36.43,802590.0,28.1412,28.1643,28.0718,28.0795,802590.0
2019-10-17 15:50:00,36.43,36.47,36.37,36.47,1326506.0,28.0795,28.1104,28.0333,28.1104,1326506.0
2019-10-18 09:30:00,36.43,36.57,36.36,36.45,2369751.0,28.0795,28.1874,28.0256,28.0949,2369751.0
2019-10-18 09:40:00,36.45,36.56,36.45,36.55,254769.0,28.0949,28.1797,28.0949,28.172,254769.0
2019-10-18 09:50:00,36.54,36.7,36.51,36.7,389515.0,28.1643,28.2876,28.1412,28.2876,389515.0
2019-10-18 10:00:00,36.7,36.7,36.61,36.63,290711.0,28.2876,28.2876,28.2183,28.2337,290711.0
2019-10-18 10:10:00,36.63,36.66,36.58,36.61,231152.0,28.2337,28.2568,28.1951,28.2183,231152.0
2019-10-18 10:20:00,36.61,36.61,36.52,36.55,177037.0,28.2183,28.2183,28.1489,28.172,177037.0
2019-10-18 10:30:00,36.56,36.57,36.48,36.52,494493.0,28.1797,28.1874,28.1181,28.1489,494493.0
2019-10-18 10:40:00,36.52,36.52,36.43,36.48,241891.0,28.1489,28.1489,28.0795,28.1181,241891.0
2019-10-18 10:50:00,36.47,36.51,36.46,36.48,284336.0,28.1104,28.1412,28.1026,28.1181,284336.0
2019-10-18 11:00:00,36.48,36.49,36.42,36.45,220935.0,28.1181,28.1258,28.0718,28.0949,220935.0
2019-10-18 11:10:00,36.45,36.51,36.45,36.48,155779.0,28.0949,28.1412,28.0949,28.1181,155779.0
2019-10-18 11:20:00,36.48,36.54,36.47,36.52,222882.0,28.1181,28.1643,28.1104,28.1489,222882.0
2019-10-18 11:30:00,36.52,36.57,36.49,36.57,216855.0,28.1489,28.1874,28.1258,28.1874,216855.0
2019-10-18 11:40:00,36.57,36.58,36.54,36.56,107562.0,28.1874,28.1951,28.1643,28.1797,107562.0
2019-10-18 11:50:00,36.55,36.59,36.53,36.55,179874.0,28.172,28.2028,28.1566,28.172,179874.0
2019-10-18 12:00:00,36.54,36.57,36.51,36.52,219195.0,28.1643,28.1874,28.1412,28.1489,219195.0
2019-10-18 12:10:00,36.52,36.53,36.4,36.41,162087.0,28.1489,28.1566,28.0564,28.0641,162087.0
2019-10-18 12:20:00,36.41,36.46,36.38,36.43,235678.0,28.0641,28.1026,28.041,28.0795,235678.0
2019-10-18 12:30:00,36.43,36.46,36.4,36.4,152456.0,28.0795,28.1026,28.0564,28.0564,152456.0
2019-10-18 12:40:00,36.41,36.44,36.38,36.42,126371.0,28.0641,28.0872,28.041,28.0718,126371.0
2019-10-18 12:50:00,36.41,36.45,36.41,36.41,130640.0,28.0641,28.0949,28.0641,28.0641,130640.0
2019-10-18 13:00:00,36.41,36.44,36.4,36.4,142793.0,28.0641,28.0872,28.0564,28.0564,142793.0
2019-10-18 13:10:00,36.41,36.41,36.37,36.38,188641.0,28.0641,28.0641,28.0333,28.041,188641.0
2019-10-18 13:20:00,36.38,36.38,36.35,36.36,324066.0,28.041,28.041,28.0179,28.0256,324066.0
2019-10-18 13:30:00,36.36,36.42,36.35,36.41,123771.0,28.0256,28.0718,28.0179,28.0641,123771.0
2019-10-18 13:40:00,36.41,36.44,36.39,36.42,102794.0,28.0641,28.0872,28.0487,28.0718,102794.0
2019-10-18 13:50:00,36.41,36.44,36.4,36.44,132211.0,28.0641,28.0872,28.0564,28.0872,132211.0
2019-10-18 14:00:00,36.44,36.46,36.4,36.41,123325.0,28.0872,28.1026,28.0564,28.0641,123325.0
2019-10-18 14:10:00,36.4,36.45,36.39,36.44,120666.0,28.0564,28.0949,28.0487,28.0872,120666.0
2019-10-18 14:20:00,36.44,36.47,36.42,36.45,86901.0,28.0872,28.1104,28.0718,28.0949,86901.0
2019-10-18 14:30:00,36.46,36.47,36.44,36.46,99791.0,28.1026,28.1104,28.0872,28.1026,99791.0
2019-10-18 14:40:00,36.47,36.48,36.45,36.48,97860.0,28.1104,28.1181,28.0949,28.1181,97860.0
2019-10-18 14:50:00,36.48,36.49,36.47,36.47,90090.0,28.1181,28.1258,28.1104,28.1104,90090.0
2019-10-18 15:00:00,36.48,36.51,36.46,36.5,190058.0,28.1181,28.1412,28.1026,28.1335,190058.0
2019-10-18 15:10:00,36.5,36.51,36.48,36.48,110082.0,28.1335,28.1412,28.1181,28.1181,110082.0
2019-10-18 15:20:00,36.49,36.5,36.45,36.48,237118.0,28.1258,28.1335,28.0949,28.1181,237118.0
2019-10-18 15:30:00,36.48,36.5,36.46,36.48,236740.0,28.1181,28.1335,28.1026,28.1181,236740.0
2019-10-18 15:40:00,36.49,36.51,36.47,36.5,275424.0,28.1258,28.1412,28.1104,28.1335,275424.0
2019-10-18 15:50:00,36.5,36.53,36.45,36.46,773624.0,28.1335,28.1566,28.0949,28.1026,773624.0
2019-10-21 09:30:00,36.65,36.68,36.51,36.52,481371.0,28.2491,28.2722,28.1412,28.1489,481371.0
2019-10-21 09:40:00,36.53,36.59,36.53,36.54,257497.0,28.1566,28.2028,28.1566,28.1643,257497.0
2019-10-21 09:50:00,36.54,36.59,36.46,36.5,192333.0,28.1643,28.2028,28.1026,28.1335,192333.0
2019-10-21 10:00:00,36.5,36.53,36.46,36.52,109099.0,28.1335,28.1566,28.1026,28.1489,109099.0
2019-10-21 10:10:00,36.52,36.54,36.49,36.51,147075.0,28.1489,28.1643,28.1258,28.1412,147075.0
2019-10-21 10:20:00,36.51,36.52,36.45,36.45,121469.0,28.1412,28.1489,28.0949,28.0949,121469.0
2019-10-21 10:30:00,36.45,36.46,36.36,36.41,210604.0,28.0949,28.1026,28.0256,28.0641,210604.0
2019-10-21 10:40:00,36.41,36.43,36.36,36.39,258069.0,28.0641,28.0795,28.0256,28.0487,258069.0
2019-10-21 10:50:00,36.38,36.42,36.36,36.41,267352.0,28.041,28.0718,28.0256,28.0641,267352.0
2019-10-21 11:00:00,36.41,36.49,36.4,36.45,238228.0,28.0641,28.1258,28.0564,28.0949,238228.0
2019-10-21 11:10:00,36.45,36.47,36.4,36.41,139889.0,28.0949,28.1104,28.0564,28.0641,139889.0
2019-10-21 11:20:00,36.42,36.45,36.38,36.44,122803.0,28.0718,28.0949,28.041,28.0872,122803.0
2019-10-21 11:30:00,36.44,36.48,36.43,36.48,137309.0,28.0872,28.1181,28.0795,28.1181,137309.0
2019-10-21 11:40:00,36.48,36.5,36.41,36.44,365323.0,28.1181,28.1335,28.0641,28.0872,365323.0
2019-10-21 11:50:00,36.44,36.46,36.43,36.44,111609.0,28.0872,28.1026,28.0795,28.0872,111609.0
2019-10-21 12:00:00,36.44,36.45,36.4,36.4,145277.0,28.0872,28.0949,28.0564,28.0564,145277.0
2019-10-21 12:10:00,36.41,36.43,36.37,36.38,158002.0,28.0641,28.0795,28.0333,28.041,158002.0
2019-10-21 12:20:00,36.39,36.46,36.38,36.45,159203.0,28.0487,28.1026,28.041,28.0949,159203.0
2019-10-21 12:30:00,36.45,36.46,36.43,36.45,112053.0,28.0949,28.1026,28.0795,28.0949,112053.0
2019-10-21 12:40:00,36.45,36.46,36.43,36.44,99036.0,28.0949,28.1026,28.0795,28.0872,99036.0
2019-10-21 12:50:00,36.44,36.46,36.43,36.45,105462.0,28.0872,28.1026,28.0795,28.0949,105462.0
2019-10-21 13:00:00,36.45,36.46,36.44,36.45,170102.0,28.0949,28.1026,28.0872,28.0949,170102.0
2019-10-21 13:10:00,36.45,36.46,36.44,36.45,97534.0,28.0949,28.1026,28.0872,28.0949,97534.0
2019-10-21 13:20:00,36.45,36.46,36.43,36.45,166157.0,28.0949,28.1026,28.0795,28.0949,166157.0
2019-10-21 13:30:00,36.45,36.49,36.44,36.48,248399.0,28.0949,28.1258,28.0872,28.1181,248399.0
2019-10-21 13:40:00,36.47,36.49,36.46,36.47,214901.0,28.1104,28.1258,28.1026,28.1104,214901.0
2019-10-21 13:50:00,36.47,36.54,36.46,36.52,266315.0,28.1104,28.1643,28.1026,28.1489,266315.0
2019-10-21 14:00:00,36.52,36.6,36.51,36.59,243914.0,28.1489,28.2106,28.1412,28.2028,243914.0
2019-10-21 14:10:00,36.59,36.6,36.56,36.59,232013.0,28.2028,28.2106,28.1797,28.2028,232013.0
2019-10-21 14:20:00,36.58,36.58,36.5,36.5,181210.0,28.1951,28.1951,28.1335,28.1335,181210.0
2019-10-21 14:30:00,36.51,36.51,36.48,36.5,150684.0,28.1412,28.1412,28.1181,28.1335,150684.0
2019-10-21 14:40:00,36.5,36.5,36.47,36.48,117089.0,28.1335,28.1335,28.1104,28.1181,117089.0
2019-10-21 14:50:00,36.48,36.49,36.46,36.47,141482.0,28.1181,28.1258,28.1026,28.1104,141482.0
2019-10-21 15:00:00,36.47,36.48,36.45,36.47,176372.0,28.1104,28.1181,28.0949,28.1104,176372.0
2019-10-21 15:10:00,36.47,36.5,36.46,36.49,194201.0,28.1104,28.1335,28.1026,28.1258,194201.0
2019-10-21 15:20:00,36.49,36.5,36.45,36.49,158062.0,28.1258,28.1335,28.0949,28.1258,158062.0
2019-10-21 15:30:00,36.48,36.5,36.46,36.48,252572.0,28.1181,28.1335,28.1026,28.1181,252572.0
2019-10-21 15:40:00,36.48,36.49,36.45,36.45,301759.0,28.1181,28.1258,28.0949,28.0949,301759.0
2019-10-21 15:50:00,36.46,36.49,36.45,36.45,895084.0,28.1026,28.1258,28.0949,28.0949,895084.0
2019-10-22 09:30:00,36.41,36.54,36.25,36.37,624202.0,28.0641,28.1643,27.9408,28.0333,624202.0
2019-10-22 09:40:00,36.36,36.48,36.36,36.43,438378.0,28.0256,28.1181,28.0256,28.0795,438378.0
2019-10-22 09:50:00,36.43,36.62,36.43,36.56,483336.0,28.0795,28.226,28.0795,28.1797,483336.0
2019-10-22 10:00:00,36.57,36.67,36.54,36.64,492995.0,28.1874,28.2645,28.1643,28.2414,492995.0
2019-10-22 10:10:00,36.64,36.66,36.59,36.61,399094.0,28.2414,28.2568,28.2028,28.2183,399094.0
2019-10-22 10:20:00,36.62,36.65,36.59,36.63,268444.0,28.226,28.2491,28.2028,28.2337,268444.0
2019-10-22 10:30:00,36.63,36.66,36.61,36.65,301379.0,28.2337,28.2568,28.2183,28.2491,301379.0
2019-10-22 10:40:00,36.65,36.68,36.62,36.66,204318.0,28.2491,28.2722,28.226,28.2568,204318.0
2019-10-22 10:50:00,36.66,36.69,36.64,36.65,238669.0,28.2568,28.2799,28.2414,28.2491,238669.0
2019-10-22 11:00:00,36.64,36.7,36.64,36.68,300105.0,28.2414,28.2876,28.2414,28.2722,300105.0
2019-10-22 11:10:00,36.68,36.68,36.58,36.6,190199.0,28.2722,28.2722,28.1951,28.2106,190199.0
2019-10-22 11:20:00,36.6,36.64,36.59,36.6,139966.0,28.2106,28.2414,28.2028,28.2106,139966.0
2019-10-22 11:30:00,36.61,36.63,36.58,36.58,253824.0,28.2183,28.2337,28.1951,28.1951,253824.0
2019-10-22 11:40:00,36.59,36.59,36.5,36.51,231621.0,28.2028,28.2028,28.1335,28.1412,231621.0
2019-10-22 11:50:00,36.51,36.55,36.5,36.55,137904.0,28.1412,28.172,28.1335,28.172,137904.0
2019-10-22 12:00:00,36.55,36.56,36.52,36.54,154669.0,28.172,28.1797,28.1489,28.1643,154669.0
2019-10-22 12:10:00,36.54,36.57,36.49,36.57,190241.0,28.1643,28.1874,28.1258,28.1874,190241.0
2019-10-22 12:20:00,36.56,36.6,36.55,36.57,244115.0,28.1797,28.2106,28.172,28.1874,244115.0
2019-10-22 12:30:00,36.56,36.66,36.56,36.66,281588.0,28.1797,28.2568,28.1797,28.2568,281588.0
2019-10-22 12:40:00,36.66,36.68,36.62,36.62,298180.0,28.2568,28.2722,28.226,28.226,298180.0
2019-10-22 12:50:00,36.62,36.64,36.57,36.58,221573.0,28.226,28.2414,28.1874,28.1951,221573.0
2019-10-22 13:00:00,36.58,36.59,36.55,36.58,164355.0,28.1951,28.2028,28.172,28.1951,164355.0
2019-10-22 13:10:00,36.58,36.63,36.56,36.63,124179.0,28.1951,28.2337,28.1797,28.2337,124179.0
2019-10-22 13:20:00,36.63,36.63,36.6,36.62,159287.0,28.2337,28.2337,28.2106,28.226,159287.0
2019-10-22 13:30:00,36.61,36.63,36.58,36.63,267610.0,28.2183,28.2337,28.1951,28.2337,267610.0
2019-10-22 13:40:00,36.64,36.66,36.63,36.66,160458.0,28.2414,28.2568,28.2337,28.2568,160458.0
2019-10-22 13:50:00,36.66,36.68,36.64,36.66,177977.0,28.2568,28.2722,28.2414,28.2568,177977.0
2019-10-22 14:00:00,36.66,36.69,36.65,36.69,166847.0,28.2568,28.2799,28.2491,28.2799,166847.0
2019-10-22 14:10:00,36.69,36.7,36.67,36.69,143302.0,28.2799,28.2876,28.2645,28.2799,143302.0
2019-10-22 14:20:00,36.69,36.7,36.61,36.64,252884.0,28.2799,28.2876,28.2183,28.2414,252884.0
2019-10-22 14:30:00,36.65,36.65,36.58,36.63,228714.0,28.2491,28.2491,28.1951,28.2337,228714.0
2019-10-22 14:40:00,36.64,36.64,36.55,36.57,273219.0,28.2414,28.2414,28.172,28.1874,273219.0
2019-10-22 14:50:00,36.57,36.57,36.5,36.52,266189.0,28.1874,28.1874,28.1335,28.1489,266189.0
2019-10-22 15:00:00,36.52,36.54,36.49,36.53,188499.0,28.1489,28.1643,28.1258,28.1566,188499.0
2019-10-22 15:10:00,36.53,36.57,36.5,36.54,293590.0,28.1566,28.1874,28.1335,28.1643,293590.0
2019-10-22 15:20:00,36.53,36.57,36.53,36.57,298452.0,28.1566,28.1874,28.1566,28.1874,298452.0
2019-10-22 15:30:00,36.57,36.57,36.51,36.53,284084.0,28.1874,28.1874,28.1412,28.1566,284084.0
2019-10-22 15:40:00,36.53,36.54,36.43,36.45,541093.0,28.1566,28.1643,28.0795,28.0949,541093.0
2019-10-22 15:50:00,36.45,36.49,36.4,36.44,1373134.0,28.0949,28.1258,28.0564,28.0872,1373134.0
2019-10-23 09:30:00,36.31,36.42,36.22,36.37,618768.0,27.987,28.0718,27.9177,28.0333,618768.0
2019-10-23 09:40:00,36.36,36.39,36.32,36.34,180476.0,28.0256,28.0487,27.9947,28.0102,180476.0
2019-10-23 09:50:00,36.34,36.43,36.29,36.41,339287.0,28.0102,28.0795,27.9716,28.0641,339287.0
2019-10-23 10:00:00,36.41,36.41,36.31,36.35,287148.0,28.0641,28.0641,27.987,28.0179,287148.0
2019-10-23 10:10:00,36.35,36.4,36.29,36.39,214784.0,28.0179,28.0564,27.9716,28.0487,214784.0
2019-10-23 10:20:00,36.38,36.43,36.28,36.34,690324.0,28.041,28.0795,27.9639,28.0102,690324.0
2019-10-23 10:30:00,36.35,36.38,36.29,36.3,579965.0,28.0179,28.041,27.9716,27.9793,579965.0
2019-10-23 10:40:00,36.3,36.45,36.3,36.43,261266.0,27.9793,28.0949,27.9793,28.0795,261266.0
2019-10-23 10:50:00,36.42,36.44,36.38,36.43,319189.0,28.0718,28.0872,28.041,28.0795,319189.0
2019-10-23 11:00:00,36.43,36.48,36.4,36.46,224386.0,28.0795,28.1181,28.0564,28.1026,224386.0
2019-10-23 11:10:00,36.46,36.47,36.41,36.44,247312.0,28.1026,28.1104,28.0641,28.0872,247312.0
2019-10-23 11:20:00,36.44,36.46,36.42,36.46,200079.0,28.0872,28.1026,28.0718,28.1026,200079.0
2019-10-23 11:30:00,36.45,36.55,36.44,36.54,272195.0,28.0949,28.172,28.0872,28.1643,272195.0
2019-10-23 11:40:00,36.53,36.62,36.52,36.6,278964.0,28.1566,28.226,28.1489,28.2106,278964.0
2019-10-23 11:50:00,36.6,36.65,36.6,36.63,223759.0,28.2106,28.2491,28.2106,28.2337,223759.0
2019-10-23 12:00:00,36.64,36.65,36.62,36.63,168596.0,28.2414,28.2491,28.226,28.2337,168596.0
2019-10-23 12:10:00,36.63,36.64,36.62,36.64,189881.0,28.2337,28.2414,28.226,28.2414,189881.0
2019-10-23 12:20:00,36.64,36.65,36.62,36.64,189824.0,28.2414,28.2491,28.226,28.2414,189824.0
2019-10-23 12:30:00,36.65,36.69,36.63,36.69,246163.0,28.2491,28.2799,28.2337,28.2799,246163.0
2019-10-23 12:40:00,36.69,36.7,36.63,36.66,183928.0,28.2799,28.2876,28.2337,28.2568,183928.0
2019-10-23 12:50:00,36.66,36.7,36.65,36.7,174793.0,28.2568,28.2876,28.2491,28.2876,174793.0
2019-10-23 13:00:00,36.69,36.72,36.66,36.67,194378.0,28.2799,28.303,28.2568,28.2645,194378.0
2019-10-23 13:10:00,36.66,36.68,36.65,36.67,92335.0,28.2568,28.2722,28.2491,28.2645,92335.0
2019-10-23 13:20:00,36.68,36.69,36.66,36.68,109444.0,28.2722,28.2799,28.2568,28.2722,109444.0
2019-10-23 13:30:00,36.67,36.7,36.66,36.7,188293.0,28.2645,28.2876,28.2568,28.2876,188293.0
2019-10-23 13:40:00,36.7,36.71,36.67,36.69,123593.0,28.2876,28.2953,28.2645,28.2799,123593.0
2019-10-23 13:50:00,36.69,36.69,36.66,36.69,75497.0,28.2799,28.2799,28.2568,28.2799,75497.0
2019-10-23 14:00:00,36.69,36.69,36.66,36.68,143130.0,28.2799,28.2799,28.2568,28.2722,143130.0
2019-10-23 14:10:00,36.68,36.69,36.63,36.65,132803.0,28.2722,28.2799,28.2337,28.2491,132803.0
2019-10-23 14:20:00,36.65,36.65,36.63,36.64,136590.0,28.2491,28.2491,28.2337,28.2414,136590.0
2019-10-23 14:30:00,36.64,36.69,36.63,36.66,267753.0,28.2414,28.2799,28.2337,28.2568,267753.0
2019-10-23 14:40:00,36.66,36.68,36.65,36.68,95679.0,28.2568,28.2722,28.2491,28.2722,95679.0
2019-10-23 14:50:00,36.68,36.69,36.65,36.68,149712.0,28.2722,28.2799,28.2491,28.2722,149712.0
2019-10-23 15:00:00,36.67,36.7,36.66,36.7,155564.0,28.2645,28.2876,28.2568,28.2876,155564.0
2019-10-23 15:10:00,36.7,36.72,36.68,36.7,247802.0,28.2876,28.303,28.2722,28.2876,247802.0
2019-10-23 15:20:00,36.71,36.72,36.67,36.7,194188.0,28.2953,28.303,28.2645,28.2876,194188.0
2019-10-23 15:30:00,36.7,36.71,36.66,36.68,241831.0,28.2876,28.2953,28.2568,28.2722,241831.0
2019-10-23 15:40:00,36.68,36.73,36.66,36.73,343542.0,28.2722,28.3108,28.2568,28.3108,343542.0
2019-10-23 15:50:00,36.73,36.78,36.71,36.77,1026515.0,28.3108,28.3493,28.2953,28.3416,1026515.0
2019-10-24 09:30:00,36.75,36.84,36.54,36.58,711661.0,28.3262,28.3955,28.1643,28.1951,711661.0
2019-10-24 09:40:00,36.58,36.65,36.55,36.61,159562.0,28.1951,28.2491,28.172,28.2183,159562.0
2019-10-24 09:50:00,36.62,36.62,36.54,36.59,273828.0,28.226,28.226,28.1643,28.2028,273828.0
2019-10-24 10:00:00,36.59,36.64,36.54,36.54,224566.0,28.2028,28.2414,28.1643,28.1643,224566.0
2019-10-24 10:10:00,36.54,36.54,36.43,36.45,281675.0,28.1643,28.1643,28.0795,28.0949,281675.0
2019-10-24 10:20:00,36.44,36.46,36.37,36.38,291853.0,28.0872,28.1026,28.0333,28.041,291853.0
2019-10-24 10:30:00,36.38,36.38,36.3,36.32,664111.0,28.041,28.041,27.9793,27.9947,664111.0
2019-10-24 10:40:00,36.33,36.41,36.32,36.37,299434.0,28.0024,28.0641,27.9947,28.0333,299434.0
2019-10-24 10:50:00,36.36,36.37,36.29,36.32,317010.0,28.0256,28.0333,27.9716,27.9947,317010.0
2019-10-24 11:00:00,36.32,36.34,36.29,36.33,319199.0,27.9947,28.0102,27.9716,28.0024,319199.0
2019-10-24 11:10:00,36.33,36.41,36.3,36.37,407920.0,28.0024,28.0641,27.9793,28.0333,407920.0
2019-10-24 11:20:00,36.37,36.4,36.35,36.4,292007.0,28.0333,28.0564,28.0179,28.0564,292007.0
2019-10-24 11:30:00,36.4,36.51,36.32,36.43,1975634.0,28.0564,28.1412,27.9947,28.0795,1975634.0
2019-10-24 11:40:00,36.43,36.43,36.35,36.37,423826.0,28.0795,28.0795,28.0179,28.0333,423826.0
2019-10-24 11:50:00,36.37,36.38,36.34,36.37,262948.0,28.0333,28.041,28.0102,28.0333,262948.0
2019-10-24 12:00:00,36.38,36.4,36.34,36.35,241570.0,28.041,28.0564,28.0102,28.0179,241570.0
2019-10-24 12:10:00,36.35,36.37,36.26,36.28,243323.0,28.0179,28.0333,27.9485,27.9639,243323.0
2019-10-24 12:20:00,36.29,36.37,36.27,36.34,152719.0,27.9716,28.0333,27.9562,28.0102,152719.0
2019-10-24 12:30:00,36.34,36.35,36.33,36.33,133662.0,28.0102,28.0179,28.0024,28.0024,133662.0
2019-10-24 12:40:00,36.34,36.34,36.31,36.32,196514.0,28.0102,28.0102,27.987,27.9947,196514.0
2019-10-24 12:50:00,36.32,36.35,36.31,36.33,176994.0,27.9947,28.0179,27.987,28.0024,176994.0
2019-10-24 13:00:00,36.32,36.33,36.27,36.27,121986.0,27.9947,28.0024,27.9562,27.9562,121986.0
2019-10-24 13:10:00,36.27,36.29,36.27,36.29,119240.0,27.9562,27.9716,27.9562,27.9716,119240.0
2019-10-24 13:20:00,36.29,36.34,36.28,36.33,157014.0,27.9716,28.0102,27.9639,28.0024,157014.0
2019-10-24 13:30:00,36.33,36.36,36.32,36.36,190738.0,28.0024,28.0256,27.9947,28.0256,190738.0
2019-10-24 13:40:00,36.36,36.37,36.28,36.29,576808.0,28.0256,28.0333,27.9639,27.9716,576808.0
2019-10-24 13:50:00,36.29,36.3,36.26,36.29,212990.0,27.9716,27.9793,27.9485,27.9716,212990.0
2019-10-24 14:00:00,36.3,36.32,36.29,36.3,231408.0,27.9793,27.9947,27.9716,27.9793,231408.0
2019-10-24 14:10:00,36.31,36.33,36.29,36.32,371522.0,27.987,28.0024,27.9716,27.9947,371522.0
2019-10-24 14:20:00,36.32,36.32,36.31,36.32,115010.0,27.9947,27.9947,27.987,27.9947,115010.0
2019-10-24 14:30:00,36.32,36.33,36.3,36.32,264284.0,27.9947,28.0024,27.9793,27.9947,264284.0
2019-10-24 14:40:00,36.32,36.35,36.28,36.3,302644.0,27.9947,28.0179,27.9639,27.9793,302644.0
2019-10-24 14:50:00,36.3,36.33,36.29,36.33,181975.0,27.9793,28.0024,27.9716,28.0024,181975.0
2019-10-24 15:00:00,36.32,36.33,36.31,36.33,189853.0,27.9947,28.0024,27.987,28.0024,189853.0
2019-10-24 15:10:00,36.33,36.33,36.29,36.31,528161.0,28.0024,28.0024,27.9716,27.987,528161.0
2019-10-24 15:20:00,36.31,36.35,36.31,36.34,374213.0,27.987,28.0179,27.987,28.0102,374213.0
2019-10-24 15:30:00,36.34,36.42,36.31,36.39,1293734.0,28.0102,28.0718,27.987,28.0487,1293734.0
2019-10-24 15:40:00,36.39,36.43,36.35,36.42,366022.0,28.0487,28.0795,28.0179,28.0718,366022.0
2019-10-24 15:50:00,36.42,36.46,36.36,36.38,1440450.0,28.0718,28.1026,28.0256,28.041,1440450.0
2019-10-25 09:30:00,36.4,36.64,36.31,36.62,627003.0,28.0564,28.2414,27.987,28.226,627003.0
2019-10-25 09:40:00,36.62,36.64,36.52,36.52,269705.0,28.226,28.2414,28.1489,28.1489,269705.0
2019-10-25 09:50:00,36.52,36.56,36.47,36.55,231838.0,28.1489,28.1797,28.1104,28.172,231838.0
2019-10-25 10:00:00,36.55,36.59,36.49,36.57,225985.0,28.172,28.2028,28.1258,28.1874,225985.0
2019-10-25 10:10:00,36.57,36.65,36.56,36.61,370030.0,28.1874,28.2491,28.1797,28.2183,370030.0
2019-10-25 10:20:00,36.61,36.7,36.6,36.67,263461.0,28.2183,28.2876,28.2106,28.2645,263461.0
2019-10-25 10:30:00,36.68,36.74,36.67,36.71,268127.0,28.2722,28.3185,28.2645,28.2953,268127.0
2019-10-25 10:40:00,36.72,36.76,36.67,36.75,310233.0,28.303,28.3339,28.2645,28.3262,310233.0
2019-10-25 10:50:00,36.75,36.77,36.71,36.73,284185.0,28.3262,28.3416,28.2953,28.3108,284185.0
2019-10-25 11:00:00,36.73,36.74,36.68,36.72,360800.0,28.3108,28.3185,28.2722,28.303,360800.0
2019-10-25 11:10:00,36.73,36.82,36.72,36.81,301167.0,28.3108,28.3801,28.303,28.3724,301167.0
2019-10-25 11:20:00,36.81,36.88,36.81,36.84,424705.0,28.3724,28.4264,28.3724,28.3955,424705.0
2019-10-25 11:30:00,36.83,36.84,36.76,36.8,226808.0,28.3878,28.3955,28.3339,28.3647,226808.0
2019-10-25 11:40:00,36.8,36.81,36.76,36.79,254837.0,28.3647,28.3724,28.3339,28.357,254837.0
2019-10-25 11:50:00,36.78,36.79,36.75,36.79,142307.0,28.3493,28.357,28.3262,28.357,142307.0
2019-10-25 12:00:00,36.79,36.8,36.76,36.77,190148.0,28.357,28.3647,28.3339,28.3416,190148.0
2019-10-25 12:10:00,36.77,36.78,36.75,36.76,164572.0,28.3416,28.3493,28.3262,28.3339,164572.0
2019-10-25 12:20:00,36.77,36.78,36.75,36.77,137909.0,28.3416,28.3493,28.3262,28.3416,137909.0
2019-10-25 12:30:00,36.77,36.78,36.72,36.74,328285.0,28.3416,28.3493,28.303,28.3185,328285.0
2019-10-25 12:40:00,36.74,36.78,36.71,36.78,308127.0,28.3185,28.3493,28.2953,28.3493,308127.0
2019-10-25 12:50:00,36.77,36.8,36.76,36.79,180899.0,28.3416,28.3647,28.3339,28.357,180899.0
2019-10-25 13:00:00,36.79,36.81,36.78,36.8,195497.0,28.357,28.3724,28.3493,28.3647,195497.0
2019-10-25 13:10:00,36.8,36.85,36.78,36.82,291945.0,28.3647,28.4033,28.3493,28.3801,291945.0
2019-10-25 13:20:00,36.81,36.82,36.75,36.77,456980.0,28.3724,28.3801,28.3262,28.3416,456980.0
2019-10-25 13:30:00,36.77,36.79,36.75,36.77,238502.0,28.3416,28.357,28.3262,28.3416,238502.0
2019-10-25 13:40:00,36.77,36.82,36.77,36.79,357730.0,28.3416,28.3801,28.3416,28.357,357730.0
2019-10-25 13:50:00,36.79,36.8,36.77,36.78,101923.0,28.357,28.3647,28.3416,28.3493,101923.0
2019-10-25 14:00:00,36.79,36.8,36.75,36.75,258898.0,28.357,28.3647,28.3262,28.3262,258898.0
2019-10-25 14:10:00,36.76,36.81,36.75,36.79,301874.0,28.3339,28.3724,28.3262,28.357,301874.0
2019-10-25 14:20:00,36.79,36.8,36.76,36.77,182364.0,28.357,28.3647,28.3339,28.3416,182364.0
2019-10-25 14:30:00,36.77,36.79,36.74,36.79,517256.0,28.3416,28.357,28.3185,28.357,517256.0
2019-10-25 14:40:00,36.78,36.82,36.77,36.8,166092.0,28.3493,28.3801,28.3416,28.3647,166092.0
2019-10-25 14:50:00,36.81,36.82,36.78,36.8,202183.0,28.3724,28.3801,28.3493,28.3647,202183.0
2019-10-25 15:00:00,36.79,36.83,36.79,36.82,139787.0,28.357,28.3878,28.357,28.3801,139787.0
2019-10-25 15:10:00,36.82,36.83,36.79,36.82,381474.0,28.3801,28.3878,28.357,28.3801,381474.0
2019-10-25 15:20:00,36.81,36.83,36.81,36.82,325436.0,28.3724,28.3878,28.3724,28.3801,325436.0
2019-10-25 15:30:00,36.82,36.88,36.81,36.86,705329.0,28.3801,28.4264,28.3724,28.411,705329.0
2019-10-25 15:40:00,36.86,36.87,36.75,36.76,1795679.0,28.411,28.4187,28.3262,28.3339,1795679.0
2019-10-25 15:50:00,36.76,36.81,36.75,36.76,1882595.0,28.3339,28.3724,28.3262,28.3339,1882595.0
2019-10-28 09:30:00,36.86,37.14,36.82,37.11,944574.0,28.411,28.6268,28.3801,28.6037,944574.0
2019-10-28 09:40:00,37.11,37.17,37.09,37.15,327669.0,28.6037,28.6499,28.5882,28.6345,327669.0
2019-10-28 09:50:00,37.14,37.19,37.1,37.11,353405.0,28.6268,28.6653,28.5959,28.6037,353405.0
2019-10-28 10:00:00,37.11,37.19,37.07,37.19,396999.0,28.6037,28.6653,28.5728,28.6653,396999.0
2019-10-28 10:10:00,37.19,37.24,37.13,37.16,440334.0,28.6653,28.7039,28.6191,28.6422,440334.0
2019-10-28 10:20:00,37.15,37.28,37.14,37.25,526166.0,28.6345,28.7347,28.6268,28.7116,526166.0
2019-10-28 10:30:00,37.25,37.33,37.24,37.28,499564.0,28.7116,28.7732,28.7039,28.7347,499564.0
2019-10-28 10:40:00,37.28,37.29,37.16,37.16,223780.0,28.7347,28.7424,28.6422,28.6422,223780.0
2019-10-28 10:50:00,37.16,37.17,37.08,37.11,286804.0,28.6422,28.6499,28.5805,28.6037,286804.0
2019-10-28 11:00:00,37.11,37.17,37.11,37.16,470562.0,28.6037,28.6499,28.6037,28.6422,470562.0
2019-10-28 11:10:00,37.17,37.18,37.12,37.18,420852.0,28.6499,28.6576,28.6114,28.6576,420852.0
2019-10-28 11:20:00,37.18,37.21,37.13,37.16,450738.0,28.6576,28.6807,28.6191,28.6422,450738.0
2019-10-28 11:30:00,37.16,37.21,37.1,37.13,611676.0,28.6422,28.6807,28.5959,28.6191,611676.0
2019-10-28 11:40:00,37.13,37.17,37.02,37.03,258515.0,28.6191,28.6499,28.5343,28.542,258515.0
2019-10-28 11:50:00,37.03,37.08,37.0,37.06,226502.0,28.542,28.5805,28.5189,28.5651,226502.0
2019-10-28 12:00:00,37.06,37.18,37.05,37.14,519267.0,28.5651,28.6576,28.5574,28.6268,519267.0
2019-10-28 12:10:00,37.13,37.16,37.08,37.15,295818.0,28.6191,28.6422,28.5805,28.6345,295818.0
2019-10-28 12:20:00,37.16,37.22,37.16,37.18,259862.0,28.6422,28.6884,28.6422,28.6576,259862.0
2019-10-28 12:30:00,37.18,37.22,37.17,37.21,250644.0,28.6576,28.6884,28.6499,28.6807,250644.0
2019-10-28 12:40:00,37.22,37.41,37.21,37.37,800628.0,28.6884,28.8349,28.6807,28.8041,800628.0
2019-10-28 12:50:00,37.36,37.36,37.25,37.27,314717.0,28.7963,28.7963,28.7116,28.727,314717.0
2019-10-28 13:00:00,37.27,37.33,37.26,37.32,290630.0,28.727,28.7732,28.7193,28.7655,290630.0
2019-10-28 13:10:00,37.32,37.32,37.29,37.32,407397.0,28.7655,28.7655,28.7424,28.7655,407397.0
2019-10-28 13:20:00,37.32,37.32,37.23,37.24,554163.0,28.7655,28.7655,28.6961,28.7039,554163.0
2019-10-28 13:30:00,37.23,37.25,37.2,37.22,294172.0,28.6961,28.7116,28.673,28.6884,294172.0
2019-10-28 13:40:00,37.23,37.26,37.21,37.22,172464.0,28.6961,28.7193,28.6807,28.6884,172464.0
2019-10-28 13:50:00,37.21,37.24,37.17,37.18,228659.0,28.6807,28.7039,28.6499,28.6576,228659.0
2019-10-28 14:00:00,37.18,37.23,37.15,37.16,321679.0,28.6576,28.6961,28.6345,28.6422,321679.0
2019-10-28 14:10:00,37.16,37.26,37.15,37.2,552018.0,28.6422,28.7193,28.6345,28.673,552018.0
2019-10-28 14:20:00,37.2,37.28,37.19,37.28,672172.0,28.673,28.7347,28.6653,28.7347,672172.0
2019-10-28 14:30:00,37.28,37.42,37.26,37.41,529180.0,28.7347,28.8426,28.7193,28.8349,529180.0
2019-10-28 14:40:00,37.41,37.48,37.33,37.34,856128.0,28.8349,28.8888,28.7732,28.7809,856128.0
2019-10-28 14:50:00,37.34,37.41,37.33,37.4,504643.0,28.7809,28.8349,28.7732,28.8272,504643.0
2019-10-28 15:00:00,37.4,37.42,37.26,37.34,694970.0,28.8272,28.8426,28.7193,28.7809,694970.0
2019-10-28 15:10:00,37.34,37.38,37.3,37.33,478425.0,28.7809,28.8118,28.7501,28.7732,478425.0
2019-10-28 15:20:00,37.32,37.33,37.24,37.26,407967.0,28.7655,28.7732,28.7039,28.7193,407967.0
2019-10-28 15:30:00,37.26,37.28,37.23,37.25,728259.0,28.7193,28.7347,28.6961,28.7116,728259.0
2019-10-28 15:40:00,37.24,37.26,37.23,37.25,1188060.0,28.7039,28.7193,28.6961,28.7116,1188060.0
2019-10-28 15:50:00,37.25,37.32,37.22,37.27,2431236.0,28.7116,28.7655,28.6884,28.727,2431236.0
2019-10-29 09:30:00,38.0,38.5,37.92,38.45,2812146.0,29.2896,29.675,29.228,29.6365,2812146.0
2019-10-29 09:40:00,38.45,38.69,38.41,38.68,1886314.0,29.6365,29.8215,29.6057,29.8138,1886314.0
2019-10-29 09:50:00,38.68,38.76,38.43,38.47,1183329.0,29.8138,29.8754,29.6211,29.6519,1183329.0
2019-10-29 10:00:00,38.47,38.65,38.37,38.43,972942.0,29.6519,29.7907,29.5748,29.6211,972942.0
2019-10-29 10:10:00,38.43,38.46,38.35,38.42,895170.0,29.6211,29.6442,29.5594,29.6134,895170.0
2019-10-29 10:20:00,38.42,38.43,38.29,38.33,776928.0,29.6134,29.6211,29.5132,29.544,776928.0
2019-10-29 10:30:00,38.32,38.39,38.07,38.22,1474195.0,29.5363,29.5903,29.3436,29.4592,1474195.0
2019-10-29 10:40:00,38.23,38.34,38.21,38.34,676395.0,29.4669,29.5517,29.4515,29.5517,676395.0
2019-10-29 10:50:00,38.34,38.5,38.28,38.5,977785.0,29.5517,29.675,29.5055,29.675,977785.0
2019-10-29 11:00:00,38.49,38.57,38.45,38.49,743190.0,29.6673,29.729,29.6365,29.6673,743190.0
2019-10-29 11:10:00,38.49,38.56,38.42,38.56,595892.0,29.6673,29.7213,29.6134,29.7213,595892.0
2019-10-29 11:20:00,38.55,38.62,38.49,38.62,526360.0,29.7136,29.7675,29.6673,29.7675,526360.0
2019-10-29 11:30:00,38.62,38.7,38.55,38.65,521617.0,29.7675,29.8292,29.7136,29.7907,521617.0
2019-10-29 11:40:00,38.64,38.64,38.44,38.58,465545.0,29.7829,29.7829,29.6288,29.7367,465545.0
2019-10-29 11:50:00,38.57,38.59,38.4,38.44,462119.0,29.729,29.7444,29.598,29.6288,462119.0
2019-10-29 12:00:00,38.44,38.54,38.38,38.52,458440.0,29.6288,29.7059,29.5825,29.6905,458440.0
2019-10-29 12:10:00,38.52,38.53,38.4,38.41,351734.0,29.6905,29.6982,29.598,29.6057,351734.0
2019-10-29 12:20:00,38.41,38.43,38.27,38.4,484284.0,29.6057,29.6211,29.4978,29.598,484284.0
2019-10-29 12:30:00,38.4,38.4,38.2,38.21,575961.0,29.598,29.598,29.4438,29.4515,575961.0
2019-10-29 12:40:00,38.22,38.4,38.21,38.37,385095.0,29.4592,29.598,29.4515,29.5748,385095.0
2019-10-29 12:50:00,38.37,38.39,38.32,38.35,270810.0,29.5748,29.5903,29.5363,29.5594,270810.0
2019-10-29 13:00:00,38.34,38.36,38.29,38.35,307572.0,29.5517,29.5671,29.5132,29.5594,307572.0
2019-10-29 13:10:00,38.35,38.45,38.34,38.43,339884.0,29.5594,29.6365,29.5517,29.6211,339884.0
2019-10-29 13:20:00,38.43,38.43,38.31,38.32,248114.0,29.6211,29.6211,29.5286,29.5363,248114.0
2019-10-29 13:30:00,38.33,38.39,38.26,38.39,261735.0,29.544,29.5903,29.4901,29.5903,261735.0
2019-10-29 13:40:00,38.39,38.43,38.37,38.39,237241.0,29.5903,29.6211,29.5748,29.5903,237241.0
2019-10-29 13:50:00,38.39,38.41,38.36,38.38,259672.0,29.5903,29.6057,29.5671,29.5825,259672.0
2019-10-29 14:00:00,38.37,38.39,38.3,38.33,285956.0,29.5748,29.5903,29.5209,29.544,285956.0
2019-10-29 14:10:00,38.34,38.38,38.32,38.37,241393.0,29.5517,29.5825,29.5363,29.5748,241393.0
2019-10-29 14:20:00,38.36,38.42,38.35,38.38,388160.0,29.5671,29.6134,29.5594,29.5825,388160.0
2019-10-29 14:30:00,38.39,38.39,38.36,38.38,318967.0,29.5903,29.5903,29.5671,29.5825,318967.0
2019-10-29 14:40:00,38.37,38.38,38.31,38.33,296799.0,29.5748,29.5825,29.5286,29.544,296799.0
2019-10-29 14:50:00,38.33,38.38,38.3,38.31,324725.0,29.544,29.5825,29.5209,29.5286,324725.0
2019-10-29 15:00:00,38.31,38.35,38.3,38.35,339438.0,29.5286,29.5594,29.5209,29.5594,339438.0
2019-10-29 15:10:00,38.35,38.4,38.34,38.36,526617.0,29.5594,29.598,29.5517,29.5671,526617.0
2019-10-29 15:20:00,38.36,38.36,38.28,38.3,339747.0,29.5671,29.5671,29.5055,29.5209,339747.0
2019-10-29 15:30:00,38.3,38.33,38.23,38.24,546723.0,29.5209,29.544,29.4669,29.4746,546723.0
2019-10-29 15:40:00,38.24,38.26,38.15,38.19,866527.0,29.4746,29.4901,29.4053,29.4361,866527.0
2019-10-29 15:50:00,38.18,38.26,38.13,38.21,2081929.0,29.4284,29.4901,29.3898,29.4515,2081929.0
2019-10-30 09:30:00,38.41,38.54,38.3,38.47,1109267.0,29.6057,29.7059,29.5209,29.6519,1109267.0
2019-10-30 09:40:00,38.46,38.58,38.4,38.51,614539.0,29.6442,29.7367,29.598,29.6827,614539.0
2019-10-30 09:50:00,38.51,38.51,38.36,38.36,436271.0,29.6827,29.6827,29.5671,29.5671,436271.0
2019-10-30 10:00:00,38.36,38.42,38.3,38.39,522299.0,29.5671,29.6134,29.5209,29.5903,522299.0
2019-10-30 10:10:00,38.39,38.61,38.39,38.59,570610.0,29.5903,29.7598,29.5903,29.7444,570610.0
2019-10-30 10:20:00,38.59,38.74,38.58,38.69,748499.0,29.7444,29.86,29.7367,29.8215,748499.0
2019-10-30 10:30:00,38.68,38.76,38.65,38.71,404061.0,29.8138,29.8754,29.7907,29.8369,404061.0
2019-10-30 10:40:00,38.7,38.74,38.66,38.7,310499.0,29.8292,29.86,29.7984,29.8292,310499.0
2019-10-30 10:50:00,38.7,38.7,38.6,38.63,473039.0,29.8292,29.8292,29.7521,29.7752,473039.0
2019-10-30 11:00:00,38.63,38.71,38.59,38.71,342453.0,29.7752,29.8369,29.7444,29.8369,342453.0
2019-10-30 11:10:00,38.71,38.72,38.64,38.67,414956.0,29.8369,29.8446,29.7829,29.8061,414956.0
2019-10-30 11:20:00,38.67,38.79,38.66,38.78,350823.0,29.8061,29.8986,29.7984,29.8909,350823.0
2019-10-30 11:30:00,38.78,38.82,38.75,38.78,429710.0,29.8909,29.9217,29.8677,29.8909,429710.0
2019-10-30 11:40:00,38.77,38.79,38.68,38.79,382264.0,29.8831,29.8986,29.8138,29.8986,382264.0
2019-10-30 11:50:00,38.79,38.8,38.72,38.76,255930.0,29.8986,29.9063,29.8446,29.8754,255930.0
2019-10-30 12:00:00,38.77,38.81,38.74,38.75,305214.0,29.8831,29.914,29.86,29.8677,305214.0
2019-10-30 12:10:00,38.74,38.76,38.7,38.71,315336.0,29.86,29.8754,29.8292,29.8369,315336.0
2019-10-30 12:20:00,38.71,38.74,38.66,38.73,420927.0,29.8369,29.86,29.7984,29.8523,420927.0
2019-10-30 12:30:00,38.73,38.75,38.65,38.66,377548.0,29.8523,29.8677,29.7907,29.7984,377548.0
2019-10-30 12:40:00,38.66,38.68,38.55,38.57,422615.0,29.7984,29.8138,29.7136,29.729,422615.0
2019-10-30 12:50:00,38.57,38.58,38.45,38.45,524267.0,29.729,29.7367,29.6365,29.6365,524267.0
2019-10-30 13:00:00,38.45,38.47,38.37,38.42,674987.0,29.6365,29.6519,29.5748,29.6134,674987.0
2019-10-30 13:10:00,38.41,38.53,38.4,38.5,297092.0,29.6057,29.6982,29.598,29.675,297092.0
2019-10-30 13:20:00,38.49,38.5,38.42,38.45,291902.0,29.6673,29.675,29.6134,29.6365,291902.0
2019-10-30 13:30:00,38.45,38.45,38.4,38.42,206963.0,29.6365,29.6365,29.598,29.6134,206963.0
2019-10-30 13:40:00,38.41,38.43,38.34,38.35,268899.0,29.6057,29.6211,29.5517,29.5594,268899.0
2019-10-30 13:50:00,38.35,38.38,38.31,38.36,373113.0,29.5594,29.5825,29.5286,29.5671,373113.0
2019-10-30 14:00:00,38.36,38.41,38.32,38.34,234214.0,29.5671,29.6057,29.5363,29.5517,234214.0
2019-10-30 14:10:00,38.35,38.39,38.32,38.34,329464.0,29.5594,29.5903,29.5363,29.5517,329464.0
2019-10-30 14:20:00,38.34,38.35,38.31,38.34,233405.0,29.5517,29.5594,29.5286,29.5517,233405.0
2019-10-30 14:30:00,38.34,38.38,38.31,38.33,367534.0,29.5517,29.5825,29.5286,29.544,367534.0
2019-10-30 14:40:00,38.33,38.38,38.31,38.38,322877.0,29.544,29.5825,29.5286,29.5825,322877.0
2019-10-30 14:50:00,38.38,38.44,38.37,38.43,350413.0,29.5825,29.6288,29.5748,29.6211,350413.0
2019-10-30 15:00:00,38.43,38.46,38.41,38.45,255420.0,29.6211,29.6442,29.6057,29.6365,255420.0
2019-10-30 15:10:00,38.45,38.48,38.44,38.47,290749.0,29.6365,29.6596,29.6288,29.6519,290749.0
2019-10-30 15:20:00,38.47,38.55,38.46,38.52,568505.0,29.6519,29.7136,29.6442,29.6905,568505.0
2019-10-30 15:30:00,38.52,38.55,38.48,38.54,460438.0,29.6905,29.7136,29.6596,29.7059,460438.0
2019-10-30 15:40:00,38.54,38.58,38.51,38.53,574029.0,29.7059,29.7367,29.6827,29.6982,574029.0
2019-10-30 15:50:00,38.52,38.57,38.47,38.49,1990768.0,29.6905,29.729,29.6519,29.6673,1990768.0
2019-10-31 09:30:00,38.39,38.52,38.38,38.45,617874.0,29.5903,29.6905,29.5825,29.6365,617874.0
2019-10-31 09:40:00,38.45,38.53,38.3,38.34,655703.0,29.6365,29.6982,29.5209,29.5517,655703.0
2019-10-31 09:50:00,38.34,38.58,38.34,38.48,439191.0,29.5517,29.7367,29.5517,29.6596,439191.0
2019-10-31 10:00:00,38.48,38.5,38.25,38.32,630674.0,29.6596,29.675,29.4823,29.5363,630674.0
2019-10-31 10:10:00,38.32,38.39,38.31,38.38,270763.0,29.5363,29.5903,29.5286,29.5825,270763.0
2019-10-31 10:20:00,38.37,38.37,38.22,38.29,363225.0,29.5748,29.5748,29.4592,29.5132,363225.0
2019-10-31 10:30:00,38.3,38.31,38.2,38.28,450956.0,29.5209,29.5286,29.4438,29.5055,450956.0
2019-10-31 10:40:00,38.28,38.3,38.18,38.27,399831.0,29.5055,29.5209,29.4284,29.4978,399831.0
2019-10-31 10:50:00,38.27,38.36,38.26,38.33,588653.0,29.4978,29.5671,29.4901,29.544,588653.0
2019-10-31 11:00:00,38.33,38.42,38.28,38.41,848253.0,29.544,29.6134,29.5055,29.6057,848253.0
2019-10-31 11:10:00,38.41,38.44,38.39,38.42,489883.0,29.6057,29.6288,29.5903,29.6134,489883.0
2019-10-31 11:20:00,38.43,38.49,38.38,38.45,601690.0,29.6211,29.6673,29.5825,29.6365,601690.0
2019-10-31 11:30:00,38.45,38.52,38.39,38.52,306102.0,29.6365,29.6905,29.5903,29.6905,306102.0
2019-10-31 11:40:00,38.52,38.54,38.42,38.46,367522.0,29.6905,29.7059,29.6134,29.6442,367522.0
2019-10-31 11:50:00,38.46,38.53,38.45,38.47,610002.0,29.6442,29.6982,29.6365,29.6519,610002.0
2019-10-31 12:00:00,38.48,38.5,38.41,38.41,379250.0,29.6596,29.675,29.6057,29.6057,379250.0
2019-10-31 12:10:00,38.41,38.45,38.39,38.44,215071.0,29.6057,29.6365,29.5903,29.6288,215071.0
2019-10-31 12:20:00,38.43,38.45,38.4,38.44,352663.0,29.6211,29.6365,29.598,29.6288,352663.0
2019-10-31 12:30:00,38.43,38.44,38.39,38.4,354247.0,29.6211,29.6288,29.5903,29.598,354247.0
2019-10-31 12:40:00,38.4,38.41,38.39,38.41,281012.0,29.598,29.6057,29.5903,29.6057,281012.0
2019-10-31 12:50:00,38.4,38.43,38.39,38.43,220959.0,29.598,29.6211,29.5903,29.6211,220959.0
2019-10-31 13:00:00,38.43,38.49,38.41,38.48,285471.0,29.6211,29.6673,29.6057,29.6596,285471.0
2019-10-31 13:10:00,38.47,38.47,38.37,38.42,581179.0,29.6519,29.6519,29.5748,29.6134,581179.0
2019-10-31 13:20:00,38.41,38.43,38.37,38.39,141568.0,29.6057,29.6211,29.5748,29.5903,141568.0
2019-10-31 13:30:00,38.39,38.42,38.36,38.4,234154.0,29.5903,29.6134,29.5671,29.598,234154.0
2019-10-31 13:40:00,38.41,38.43,38.39,38.41,146531.0,29.6057,29.6211,29.5903,29.6057,146531.0
2019-10-31 13:50:00,38.4,38.45,38.39,38.44,166535.0,29.598,29.6365,29.5903,29.6288,166535.0
2019-10-31 14:00:00,38.43,38.44,38.36,38.38,236534.0,29.6211,29.6288,29.5671,29.5825,236534.0
2019-10-31 14:10:00,38.38,38.39,38.34,38.36,298574.0,29.5825,29.5903,29.5517,29.5671,298574.0
2019-10-31 14:20:00,38.35,38.41,38.35,38.4,262485.0,29.5594,29.6057,29.5594,29.598,262485.0
2019-10-31 14:30:00,38.4,38.41,38.36,38.4,354221.0,29.598,29.6057,29.5671,29.598,354221.0
2019-10-31 14:40:00,38.4,38.41,38.3,38.33,598670.0,29.598,29.6057,29.5209,29.544,598670.0
2019-10-31 14:50:00,38.33,38.33,38.29,38.33,362769.0,29.544,29.544,29.5132,29.544,362769.0
2019-10-31 15:00:00,38.33,38.33,38.28,38.3,273883.0,29.544,29.544,29.5055,29.5209,273883.0
2019-10-31 15:10:00,38.3,38.31,38.27,38.27,315851.0,29.5209,29.5286,29.4978,29.4978,315851.0
2019-10-31 15:20:00,38.28,38.28,38.23,38.25,352241.0,29.5055,29.5055,29.4669,29.4823,352241.0
2019-10-31 15:30:00,38.25,38.4,38.22,38.35,678427.0,29.4823,29.598,29.4592,29.5594,678427.0
2019-10-31 15:40:00,38.36,38.38,38.33,38.34,695404.0,29.5671,29.5825,29.544,29.5517,695404.0
2019-10-31 15:50:00,38.34,38.41,38.31,38.4,1818691.0,29.5517,29.6057,29.5286,29.598,1818691.0
2019-11-01 09:30:00,38.69,38.72,38.56,38.57,846220.0,29.8215,29.8446,29.7213,29.729,846220.0
2019-11-01 09:40:00,38.56,38.61,38.52,38.6,357277.0,29.7213,29.7598,29.6905,29.7521,357277.0
2019-11-01 09:50:00,38.61,38.69,38.6,38.61,383502.0,29.7598,29.8215,29.7521,29.7598,383502.0
2019-11-01 10:00:00,38.61,38.69,38.56,38.62,613220.0,29.7598,29.8215,29.7213,29.7675,613220.0
2019-11-01 10:10:00,38.61,38.65,38.59,38.65,283142.0,29.7598,29.7907,29.7444,29.7907,283142.0
2019-11-01 10:20:00,38.65,38.69,38.6,38.63,451210.0,29.7907,29.8215,29.7521,29.7752,451210.0
2019-11-01 10:30:00,38.63,38.66,38.58,38.62,332166.0,29.7752,29.7984,29.7367,29.7675,332166.0
2019-11-01 10:40:00,38.62,38.76,38.6,38.73,564788.0,29.7675,29.8754,29.7521,29.8523,564788.0
2019-11-01 10:50:00,38.73,38.88,38.72,38.87,1246154.0,29.8523,29.9679,29.8446,29.9602,1246154.0
2019-11-01 11:00:00,38.88,38.94,38.82,38.83,512520.0,29.9679,30.0142,29.9217,29.9294,512520.0
2019-11-01 11:10:00,38.84,38.84,38.75,38.75,348421.0,29.9371,29.9371,29.8677,29.8677,348421.0
2019-11-01 11:20:00,38.76,38.76,38.66,38.66,336126.0,29.8754,29.8754,29.7984,29.7984,336126.0
2019-11-01 11:30:00,38.66,38.71,38.65,38.7,398652.0,29.7984,29.8369,29.7907,29.8292,398652.0
2019-11-01 11:40:00,38.69,38.71,38.66,38.69,325431.0,29.8215,29.8369,29.7984,29.8215,325431.0
2019-11-01 11:50:00,38.7,38.7,38.61,38.66,504135.0,29.8292,29.8292,29.7598,29.7984,504135.0
2019-11-01 12:00:00,38.66,38.7,38.65,38.7,210882.0,29.7984,29.8292,29.7907,29.8292,210882.0
2019-11-01 12:10:00,38.69,38.7,38.62,38.64,244467.0,29.8215,29.8292,29.7675,29.7829,244467.0
2019-11-01 12:20:00,38.63,38.65,38.61,38.65,183379.0,29.7752,29.7907,29.7598,29.7907,183379.0
2019-11-01 12:30:00,38.65,38.67,38.62,38.66,164781.0,29.7907,29.8061,29.7675,29.7984,164781.0
2019-11-01 12:40:00,38.66,38.67,38.62,38.63,179346.0,29.7984,29.8061,29.7675,29.7752,179346.0
2019-11-01 12:50:00,38.63,38.64,38.58,38.59,187596.0,29.7752,29.7829,29.7367,29.7444,187596.0
2019-11-01 13:00:00,38.59,38.61,38.56,38.57,139124.0,29.7444,29.7598,29.7213,29.729,139124.0
2019-11-01 13:10:00,38.57,38.62,38.55,38.6,153927.0,29.729,29.7675,29.7136,29.7521,153927.0
2019-11-01 13:20:00,38.59,38.61,38.55,38.56,173833.0,29.7444,29.7598,29.7136,29.7213,173833.0
2019-11-01 13:30:00,38.56,38.57,38.53,38.56,200390.0,29.7213,29.729,29.6982,29.7213,200390.0
2019-11-01 13:40:00,38.56,38.6,38.56,38.58,167143.0,29.7213,29.7521,29.7213,29.7367,167143.0
2019-11-01 13:50:00,38.57,38.6,38.56,38.58,258425.0,29.729,29.7521,29.7213,29.7367,258425.0
2019-11-01 14:00:00,38.58,38.59,38.57,38.59,152909.0,29.7367,29.7444,29.729,29.7444,152909.0
2019-11-01 14:10:00,38.58,38.64,38.58,38.63,164448.0,29.7367,29.7829,29.7367,29.7752,164448.0
2019-11-01 14:20:00,38.63,38.64,38.62,38.62,146784.0,29.7752,29.7829,29.7675,29.7675,146784.0
2019-11-01 14:30:00,38.63,38.65,38.6,38.64,184840.0,29.7752,29.7907,29.7521,29.7829,184840.0
2019-11-01 14:40:00,38.64,38.64,38.59,38.59,205115.0,29.7829,29.7829,29.7444,29.7444,205115.0
2019-11-01 14:50:00,38.6,38.62,38.58,38.62,395403.0,29.7521,29.7675,29.7367,29.7675,395403.0
2019-11-01 15:00:00,38.62,38.63,38.59,38.6,245102.0,29.7675,29.7752,29.7444,29.7521,245102.0
2019-11-01 15:10:00,38.6,38.61,38.56,38.57,222543.0,29.7521,29.7598,29.7213,29.729,222543.0
2019-11-01 15:20:00,38.57,38.57,38.52,38.56,300151.0,29.729,29.729,29.6905,29.7213,300151.0
2019-11-01 15:30:00,38.56,38.58,38.54,38.55,320046.0,29.7213,29.7367,29.7059,29.7136,320046.0
2019-11-01 15:40:00,38.55,38.55,38.47,38.47,879525.0,29.7136,29.7136,29.6519,29.6519,879525.0
2019-11-01 15:50:00,38.48,38.48,38.39,38.4,1713803.0,29.6596,29.6596,29.5903,29.598,1713803.0
2019-11-04 09:30:00,38.71,38.74,38.52,38.54,717837.0,29.8369,29.86,29.6905,29.7059,717837.0
2019-11-04 09:40:00,38.54,38.59,38.49,38.54,286645.0,29.7059,29.7444,29.6673,29.7059,286645.0
2019-11-04 09:50:00,38.55,38.55,38.36,38.38,397636.0,29.7136,29.7136,29.5671,29.5825,397636.0
2019-11-04 10:00:00,38.38,38.45,38.34,38.4,372456.0,29.5825,29.6365,29.5517,29.598,372456.0
2019-11-04 10:10:00,38.4,38.44,38.38,38.4,312118.0,29.598,29.6288,29.5825,29.598,312118.0
2019-11-04 10:20:00,38.39,38.4,38.35,38.37,380346.0,29.5903,29.598,29.5594,29.5748,380346.0
2019-11-04 10:30:00,38.38,38.43,38.36,38.4,539929.0,29.5825,29.6211,29.5671,29.598,539929.0
2019-11-04 10:40:00,38.39,38.41,38.39,38.41,269159.0,29.5903,29.6057,29.5903,29.6057,269159.0
2019-11-04 10:50:00,38.41,38.41,38.38,38.38,260232.0,29.6057,29.6057,29.5825,29.5825,260232.0
2019-11-04 11:00:00,38.39,38.41,38.34,38.4,327371.0,29.5903,29.6057,29.5517,29.598,327371.0
2019-11-04 11:10:00,38.4,38.41,38.39,38.4,313210.0,29.598,29.6057,29.5903,29.598,313210.0
2019-11-04 11:20:00,38.4,38.41,38.38,38.4,327659.0,29.598,29.6057,29.5825,29.598,327659.0
2019-11-04 11:30:00,38.4,38.41,38.34,38.36,296225.0,29.598,29.6057,29.5517,29.5671,296225.0
2019-11-04 11:40:00,38.35,38.35,38.2,38.32,774015.0,29.5594,29.5594,29.4438,29.5363,774015.0
2019-11-04 11:50:00,38.31,38.38,38.29,38.31,345573.0,29.5286,29.5825,29.5132,29.5286,345573.0
2019-11-04 12:00:00,38.31,38.35,38.28,38.31,187468.0,29.5286,29.5594,29.5055,29.5286,187468.0
2019-11-04 12:10:00,38.31,38.33,38.3,38.3,127473.0,29.5286,29.544,29.5209,29.5209,127473.0
2019-11-04 12:20:00,38.31,38.33,38.3,38.32,152814.0,29.5286,29.544,29.5209,29.5363,152814.0
2019-11-04 12:30:00,38.31,38.34,38.31,38.34,120293.0,29.5286,29.5517,29.5286,29.5517,120293.0
2019-11-04 12:40:00,38.34,38.37,38.32,38.36,170407.0,29.5517,29.5748,29.5363,29.5671,170407.0
2019-11-04 12:50:00,38.36,38.4,38.35,38.35,281167.0,29.5671,29.598,29.5594,29.5594,281167.0
2019-11-04 13:00:00,38.35,38.36,38.29,38.3,126749.0,29.5594,29.5671,29.5132,29.5209,126749.0
2019-11-04 13:10:00,38.3,38.32,38.28,38.31,110257.0,29.5209,29.5363,29.5055,29.5286,110257.0
2019-11-04 13:20:00,38.32,38.35,38.31,38.34,95278.0,29.5363,29.5594,29.5286,29.5517,95278.0
2019-11-04 13:30:00,38.34,38.37,38.32,38.36,277412.0,29.5517,29.5748,29.5363,29.5671,277412.0
2019-11-04 13:40:00,38.36,38.38,38.34,38.38,290962.0,29.5671,29.5825,29.5517,29.5825,290962.0
2019-11-04 13:50:00,38.38,38.38,38.34,38.37,175476.0,29.5825,29.5825,29.5517,29.5748,175476.0
2019-11-04 14:00:00,38.36,38.38,38.25,38.26,358015.0,29.5671,29.5825,29.4823,29.4901,358015.0
2019-11-04 14:10:00,38.25,38.33,38.22,38.31,241309.0,29.4823,29.544,29.4592,29.5286,241309.0
2019-11-04 14:20:00,38.31,38.34,38.3,38.33,129107.0,29.5286,29.5517,29.5209,29.544,129107.0
2019-11-04 14:30:00,38.32,38.33,38.29,38.32,154791.0,29.5363,29.544,29.5132,29.5363,154791.0
2019-11-04 14:40:00,38.31,38.32,38.29,38.31,150586.0,29.5286,29.5363,29.5132,29.5286,150586.0
2019-11-04 14:50:00,38.31,38.31,38.23,38.25,207271.0,29.5286,29.5286,29.4669,29.4823,207271.0
2019-11-04 15:00:00,38.25,38.25,38.15,38.18,366609.0,29.4823,29.4823,29.4053,29.4284,366609.0
2019-11-04 15:10:00,38.18,38.2,38.11,38.16,305218.0,29.4284,29.4438,29.3744,29.413,305218.0
2019-11-04 15:20:00,38.16,38.17,38.1,38.12,335030.0,29.413,29.4207,29.3667,29.3821,335030.0
2019-11-04 15:30:00,38.11,38.19,38.11,38.14,301463.0,29.3744,29.4361,29.3744,29.3976,301463.0
2019-11-04 15:40:00,38.14,38.16,38.07,38.11,570227.0,29.3976,29.413,29.3436,29.3744,570227.0
2019-11-04 15:50:00,38.11,38.12,38.03,38.04,1611393.0,29.3744,29.3821,29.3128,29.3205,1611393.0
2019-11-05 09:30:00,38.03,38.1,37.62,37.63,1111344.0,29.3128,29.3667,28.9968,29.0045,1111344.0
2019-11-05 09:40:00,37.63,37.87,37.62,37.84,689291.0,29.0045,29.1894,28.9968,29.1663,689291.0
2019-11-05 09:50:00,37.84,37.84,37.62,37.64,573631.0,29.1663,29.1663,28.9968,29.0122,573631.0
2019-11-05 10:00:00,37.65,37.71,37.58,37.63,740111.0,29.0199,29.0661,28.9659,29.0045,740111.0
2019-11-05 10:10:00,37.62,37.67,37.58,37.59,518829.0,28.9968,29.0353,28.9659,28.9736,518829.0
2019-11-05 10:20:00,37.58,37.64,37.5,37.5,474991.0,28.9659,29.0122,28.9043,28.9043,474991.0
2019-11-05 10:30:00,37.51,37.62,37.47,37.6,702608.0,28.912,28.9968,28.8811,28.9813,702608.0
2019-11-05 10:40:00,37.6,37.64,37.58,37.61,290739.0,28.9813,29.0122,28.9659,28.989,290739.0
2019-11-05 10:50:00,37.6,37.63,37.58,37.62,422181.0,28.9813,29.0045,28.9659,28.9968,422181.0
2019-11-05 11:00:00,37.62,37.63,37.57,37.61,288529.0,28.9968,29.0045,28.9582,28.989,288529.0
2019-11-05 11:10:00,37.61,37.79,37.6,37.73,485248.0,28.989,29.1278,28.9813,29.0815,485248.0
2019-11-05 11:20:00,37.73,37.75,37.66,37.69,424555.0,29.0815,29.097,29.0276,29.0507,424555.0
2019-11-05 11:30:00,37.7,37.74,37.64,37.65,269907.0,29.0584,29.0892,29.0122,29.0199,269907.0
2019-11-05 11:40:00,37.65,37.68,37.64,37.65,205177.0,29.0199,29.043,29.0122,29.0199,205177.0
2019-11-05 11:50:00,37.66,37.67,37.6,37.63,221178.0,29.0276,29.0353,28.9813,29.0045,221178.0
2019-11-05 12:00:00,37.63,37.72,37.62,37.7,222865.0,29.0045,29.0738,28.9968,29.0584,222865.0
2019-11-05 12:10:00,37.69,37.7,37.65,37.66,275617.0,29.0507,29.0584,29.0199,29.0276,275617.0
2019-11-05 12:20:00,37.66,37.67,37.62,37.62,227163.0,29.0276,29.0353,28.9968,28.9968,227163.0
2019-11-05 12:30:00,37.62,37.63,37.6,37.62,264546.0,28.9968,29.0045,28.9813,28.9968,264546.0
2019-11-05 12:40:00,37.63,37.68,37.62,37.67,164285.0,29.0045,29.043,28.9968,29.0353,164285.0
2019-11-05 12:50:00,37.66,37.74,37.66,37.71,272057.0,29.0276,29.0892,29.0276,29.0661,272057.0
2019-11-05 13:00:00,37.71,37.72,37.66,37.69,204309.0,29.0661,29.0738,29.0276,29.0507,204309.0
2019-11-05 13:10:00,37.69,37.72,37.68,37.71,151509.0,29.0507,29.0738,29.043,29.0661,151509.0
2019-11-05 13:20:00,37.7,37.72,37.68,37.7,127561.0,29.0584,29.0738,29.043,29.0584,127561.0
2019-11-05 13:30:00,37.69,37.71,37.68,37.68,203429.0,29.0507,29.0661,29.043,29.043,203429.0
2019-11-05 13:40:00,37.69,37.69,37.65,37.66,168875.0,29.0507,29.0507,29.0199,29.0276,168875.0
2019-11-05 13:50:00,37.66,37.68,37.66,37.68,135210.0,29.0276,29.043,29.0276,29.043,135210.0
2019-11-05 14:00:00,37.67,37.68,37.64,37.65,177647.0,29.0353,29.043,29.0122,29.0199,177647.0
2019-11-05 14:10:00,37.66,37.66,37.64,37.65,227961.0,29.0276,29.0276,29.0122,29.0199,227961.0
2019-11-05 14:20:00,37.66,37.66,37.64,37.64,181325.0,29.0276,29.0276,29.0122,29.0122,181325.0
2019-11-05 14:30:00,37.65,37.66,37.64,37.66,218741.0,29.0199,29.0276,29.0122,29.0276,218741.0
2019-11-05 14:40:00,37.66,37.72,37.65,37.7,209685.0,29.0276,29.0738,29.0199,29.0584,209685.0
2019-11-05 14:50:00,37.7,37.72,37.69,37.7,207190.0,29.0584,29.0738,29.0507,29.0584,207190.0
2019-11-05 15:00:00,37.7,37.71,37.67,37.7,308882.0,29.0584,29.0661,29.0353,29.0584,308882.0
2019-11-05 15:10:00,37.7,37.72,37.65,37.66,343983.0,29.0584,29.0738,29.0199,29.0276,343983.0
2019-11-05 15:20:00,37.65,37.66,37.64,37.65,355023.0,29.0199,29.0276,29.0122,29.0199,355023.0
2019-11-05 15:30:00,37.65,37.65,37.54,37.59,780474.0,29.0199,29.0199,28.9351,28.9736,780474.0
2019-11-05 15:40:00,37.59,37.6,37.51,37.52,617541.0,28.9736,28.9813,28.912,28.9197,617541.0
2019-11-05 15:50:00,37.52,37.56,37.47,37.5,2146304.0,28.9197,28.9505,28.8811,28.9043,2146304.0
2019-11-06 09:30:00,37.61,37.73,37.58,37.59,492188.0,28.989,29.0815,28.9659,28.9736,492188.0
2019-11-06 09:40:00,37.59,37.7,37.57,37.64,182973.0,28.9736,29.0584,28.9582,29.0122,182973.0
2019-11-06 09:50:00,37.63,37.66,37.55,37.56,201000.0,29.0045,29.0276,28.9428,28.9505,201000.0
2019-11-06 10:00:00,37.56,37.56,37.4,37.41,716219.0,28.9505,28.9505,28.8272,28.8349,716219.0
2019-11-06 10:10:00,37.42,37.44,37.35,37.43,430435.0,28.8426,28.858,28.7886,28.8503,430435.0
2019-11-06 10:20:00,37.43,37.45,37.41,37.42,226178.0,28.8503,28.8657,28.8349,28.8426,226178.0
2019-11-06 10:30:00,37.42,37.45,37.39,37.44,329243.0,28.8426,28.8657,28.8195,28.858,329243.0
2019-11-06 10:40:00,37.44,37.45,37.41,37.43,206273.0,28.858,28.8657,28.8349,28.8503,206273.0
2019-11-06 10:50:00,37.43,37.46,37.42,37.45,207600.0,28.8503,28.8734,28.8426,28.8657,207600.0
2019-11-06 11:00:00,37.46,37.54,37.45,37.51,174743.0,28.8734,28.9351,28.8657,28.912,174743.0
2019-11-06 11:10:00,37.52,37.54,37.51,37.54,192344.0,28.9197,28.9351,28.912,28.9351,192344.0
2019-11-06 11:20:00,37.54,37.59,37.54,37.57,234515.0,28.9351,28.9736,28.9351,28.9582,234515.0
2019-11-06 11:30:00,37.57,37.59,37.54,37.58,170241.0,28.9582,28.9736,28.9351,28.9659,170241.0
2019-11-06 11:40:00,37.57,37.63,37.48,37.51,426319.0,28.9582,29.0045,28.8888,28.912,426319.0
2019-11-06 11:50:00,37.52,37.52,37.46,37.49,267026.0,28.9197,28.9197,28.8734,28.8966,267026.0
2019-11-06 12:00:00,37.49,37.52,37.45,37.52,196050.0,28.8966,28.9197,28.8657,28.9197,196050.0
2019-11-06 12:10:00,37.52,37.54,37.51,37.52,146072.0,28.9197,28.9351,28.912,28.9197,146072.0
2019-11-06 12:20:00,37.52,37.54,37.49,37.5,699111.0,28.9197,28.9351,28.8966,28.9043,699111.0
2019-11-06 12:30:00,37.5,37.52,37.49,37.52,186228.0,28.9043,28.9197,28.8966,28.9197,186228.0
2019-11-06 12:40:00,37.52,37.52,37.49,37.5,392069.0,28.9197,28.9197,28.8966,28.9043,392069.0
2019-11-06 12:50:00,37.5,37.5,37.47,37.48,334072.0,28.9043,28.9043,28.8811,28.8888,334072.0
2019-11-06 13:00:00,37.48,37.51,37.48,37.5,237545.0,28.8888,28.912,28.8888,28.9043,237545.0
2019-11-06 13:10:00,37.5,37.56,37.49,37.55,168681.0,28.9043,28.9505,28.8966,28.9428,168681.0
2019-11-06 13:20:00,37.55,37.59,37.53,37.59,144890.0,28.9428,28.9736,28.9274,28.9736,144890.0
2019-11-06 13:30:00,37.59,37.65,37.58,37.63,237343.0,28.9736,29.0199,28.9659,29.0045,237343.0
2019-11-06 13:40:00,37.63,37.66,37.6,37.62,159623.0,29.0045,29.0276,28.9813,28.9968,159623.0
2019-11-06 13:50:00,37.62,37.64,37.6,37.62,135695.0,28.9968,29.0122,28.9813,28.9968,135695.0
2019-11-06 14:00:00,37.62,37.65,37.61,37.65,180325.0,28.9968,29.0199,28.989,29.0199,180325.0
2019-11-06 14:10:00,37.65,37.69,37.63,37.68,214342.0,29.0199,29.0507,29.0045,29.043,214342.0
2019-11-06 14:20:00,37.69,37.69,37.62,37.64,171959.0,29.0507,29.0507,28.9968,29.0122,171959.0
2019-11-06 14:30:00,37.63,37.65,37.61,37.61,96246.0,29.0045,29.0199,28.989,28.989,96246.0
2019-11-06 14:40:00,37.61,37.64,37.57,37.59,226571.0,28.989,29.0122,28.9582,28.9736,226571.0
2019-11-06 14:50:00,37.6,37.61,37.57,37.58,118981.0,28.9813,28.989,28.9582,28.9659,118981.0
2019-11-06 15:00:00,37.57,37.59,37.54,37.59,317626.0,28.9582,28.9736,28.9351,28.9736,317626.0
2019-11-06 15:10:00,37.59,37.63,37.58,37.6,132787.0,28.9736,29.0045,28.9659,28.9813,132787.0
2019-11-06 15:20:00,37.61,37.63,37.6,37.6,215085.0,28.989,29.0045,28.9813,28.9813,215085.0
2019-11-06 15:30:00,37.6,37.64,37.59,37.63,317992.0,28.9813,29.0122,28.9736,29.0045,317992.0
2019-11-06 15:40:00,37.64,37.64,37.57,37.58,379966.0,29.0122,29.0122,28.9582,28.9659,379966.0
2019-11-06 15:50:00,37.58,37.62,37.56,37.61,1710057.0,28.9659,28.9968,28.9505,28.989,1710057.0
2019-11-07 09:30:00,37.4,37.58,37.28,37.33,958809.0,29.1083,29.2484,29.0149,29.0539,958809.0
2019-11-07 09:40:00,37.33,37.39,37.26,37.28,296448.0,29.0539,29.1006,28.9994,29.0149,296448.0
2019-11-07 09:50:00,37.29,37.35,37.27,37.28,377547.0,29.0227,29.0694,29.0072,29.0149,377547.0
2019-11-07 10:00:00,37.29,37.3,37.13,37.14,951055.0,29.0227,29.0305,28.8982,28.906,951055.0
2019-11-07 10:10:00,37.14,37.22,37.12,37.21,346840.0,28.906,28.9683,28.8904,28.9605,346840.0
2019-11-07 10:20:00,37.22,37.22,37.09,37.09,1153001.0,28.9683,28.9683,28.8671,28.8671,1153001.0
2019-11-07 10:30:00,37.09,37.19,37.07,37.12,527722.0,28.8671,28.9449,28.8515,28.8904,527722.0
2019-11-07 10:40:00,37.13,37.13,37.0,37.02,747131.0,28.8982,28.8982,28.797,28.8126,747131.0
2019-11-07 10:50:00,37.01,37.09,37.0,37.01,785211.0,28.8048,28.8671,28.797,28.8048,785211.0
2019-11-07 11:00:00,37.01,37.07,37.0,37.01,393480.0,28.8048,28.8515,28.797,28.8048,393480.0
2019-11-07 11:10:00,37.01,37.03,36.98,36.99,365054.0,28.8048,28.8204,28.7815,28.7892,365054.0
2019-11-07 11:20:00,37.0,37.0,36.96,37.0,314580.0,28.797,28.797,28.7659,28.797,314580.0
2019-11-07 11:30:00,37.0,37.02,36.98,37.01,648108.0,28.797,28.8126,28.7815,28.8048,648108.0
2019-11-07 11:40:00,37.01,37.01,36.98,37.0,292604.0,28.8048,28.8048,28.7815,28.797,292604.0
2019-11-07 11:50:00,37.0,37.06,36.95,37.04,465266.0,28.797,28.8437,28.7581,28.8282,465266.0
2019-11-07 12:00:00,37.04,37.07,37.01,37.02,376554.0,28.8282,28.8515,28.8048,28.8126,376554.0
2019-11-07 12:10:00,37.02,37.02,36.96,36.99,257122.0,28.8126,28.8126,28.7659,28.7892,257122.0
2019-11-07 12:20:00,36.99,37.01,36.98,37.0,146273.0,28.7892,28.8048,28.7815,28.797,146273.0
2019-11-07 12:30:00,37.0,37.0,36.98,36.99,195404.0,28.797,28.797,28.7815,28.7892,195404.0
2019-11-07 12:40:00,36.99,37.02,36.98,37.01,238681.0,28.7892,28.8126,28.7815,28.8048,238681.0
2019-11-07 12:50:00,37.0,37.08,36.99,37.07,174054.0,28.797,28.8593,28.7892,28.8515,174054.0
2019-11-07 13:00:00,37.06,37.1,37.06,37.09,201095.0,28.8437,28.8749,28.8437,28.8671,201095.0
2019-11-07 13:10:00,37.09,37.09,37.06,37.07,184934.0,28.8671,28.8671,28.8437,28.8515,184934.0
2019-11-07 13:20:00,37.07,37.07,37.03,37.05,157876.0,28.8515,28.8515,28.8204,28.8359,157876.0
2019-11-07 13:30:00,37.06,37.06,37.04,37.05,117948.0,28.8437,28.8437,28.8282,28.8359,117948.0
2019-11-07 13:40:00,37.05,37.07,37.04,37.06,157879.0,28.8359,28.8515,28.8282,28.8437,157879.0
2019-11-07 13:50:00,37.05,37.07,36.99,37.0,312882.0,28.8359,28.8515,28.7892,28.797,312882.0
2019-11-07 14:00:00,37.0,37.07,36.99,37.05,199822.0,28.797,28.8515,28.7892,28.8359,199822.0
2019-11-07 14:10:00,37.05,37.06,37.03,37.05,388000.0,28.8359,28.8437,28.8204,28.8359,388000.0
2019-11-07 14:20:00,37.05,37.05,37.01,37.01,174007.0,28.8359,28.8359,28.8048,28.8048,174007.0
2019-11-07 14:30:00,37.02,37.02,36.97,36.99,321205.0,28.8126,28.8126,28.7737,28.7892,321205.0
2019-11-07 14:40:00,36.98,37.01,36.91,36.94,461211.0,28.7815,28.8048,28.727,28.7503,461211.0
2019-11-07 14:50:00,36.94,36.95,36.9,36.91,329654.0,28.7503,28.7581,28.7192,28.727,329654.0
2019-11-07 15:00:00,36.91,36.95,36.91,36.95,233074.0,28.727,28.7581,28.727,28.7581,233074.0
2019-11-07 15:10:00,36.94,36.95,36.9,36.91,194571.0,28.7503,28.7581,28.7192,28.727,194571.0
2019-11-07 15:20:00,36.91,36.93,36.89,36.93,342470.0,28.727,28.7425,28.7114,28.7425,342470.0
2019-11-07 15:30:00,36.93,36.93,36.88,36.89,427451.0,28.7425,28.7425,28.7036,28.7114,427451.0
2019-11-07 15:40:00,36.9,36.92,36.88,36.92,724442.0,28.7192,28.7348,28.7036,28.7348,724442.0
2019-11-07 15:50:00,36.92,36.94,36.89,36.92,2385028.0,28.7348,28.7503,28.7114,28.7348,2385028.0
2019-11-08 09:30:00,36.88,36.93,36.83,36.86,671272.0,28.7036,28.7425,28.6647,28.6881,671272.0
2019-11-08 09:40:00,36.86,37.01,36.84,36.99,563961.0,28.6881,28.8048,28.6725,28.7892,563961.0
2019-11-08 09:50:00,36.99,37.0,36.86,36.9,1222425.0,28.7892,28.797,28.6881,28.7192,1222425.0
2019-11-08 10:00:00,36.89,37.01,36.85,36.88,380945.0,28.7114,28.8048,28.6803,28.7036,380945.0
2019-11-08 10:10:00,36.89,36.94,36.86,36.94,326388.0,28.7114,28.7503,28.6881,28.7503,326388.0
2019-11-08 10:20:00,36.94,36.95,36.9,36.93,272662.0,28.7503,28.7581,28.7192,28.7425,272662.0
2019-11-08 10:30:00,36.93,36.94,36.89,36.93,247000.0,28.7425,28.7503,28.7114,28.7425,247000.0
2019-11-08 10:40:00,36.93,37.01,36.92,37.0,557931.0,28.7425,28.8048,28.7348,28.797,557931.0
2019-11-08 10:50:00,37.0,37.02,36.98,37.0,291787.0,28.797,28.8126,28.7815,28.797,291787.0
2019-11-08 11:00:00,37.01,37.05,36.99,37.0,435109.0,28.8048,28.8359,28.7892,28.797,435109.0
2019-11-08 11:10:00,37.0,37.06,36.99,36.99,364111.0,28.797,28.8437,28.7892,28.7892,364111.0
2019-11-08 11:20:00,37.0,37.01,36.93,36.96,263220.0,28.797,28.8048,28.7425,28.7659,263220.0
2019-11-08 11:30:00,36.96,37.01,36.95,37.0,210461.0,28.7659,28.8048,28.7581,28.797,210461.0
2019-11-08 11:40:00,37.0,37.02,36.97,37.0,289010.0,28.797,28.8126,28.7737,28.797,289010.0
2019-11-08 11:50:00,37.0,37.01,36.95,36.98,219726.0,28.797,28.8048,28.7581,28.7815,219726.0
2019-11-08 12:00:00,36.98,37.01,36.97,37.0,350800.0,28.7815,28.8048,28.7737,28.797,350800.0
2019-11-08 12:10:00,37.0,37.0,36.95,36.97,195375.0,28.797,28.797,28.7581,28.7737,195375.0
2019-11-08 12:20:00,36.97,37.01,36.96,37.0,294313.0,28.7737,28.8048,28.7659,28.797,294313.0
2019-11-08 12:30:00,37.0,37.01,36.99,37.0,203100.0,28.797,28.8048,28.7892,28.797,203100.0
2019-11-08 12:40:00,37.0,37.01,36.97,36.98,283180.0,28.797,28.8048,28.7737,28.7815,283180.0
2019-11-08 12:50:00,36.98,37.04,36.98,37.02,507641.0,28.7815,28.8282,28.7815,28.8126,507641.0
2019-11-08 13:00:00,37.02,37.03,36.99,37.0,218665.0,28.8126,28.8204,28.7892,28.797,218665.0
2019-11-08 13:10:00,36.99,37.02,36.99,37.01,226942.0,28.7892,28.8126,28.7892,28.8048,226942.0
2019-11-08 13:20:00,37.0,37.05,36.99,37.05,278489.0,28.797,28.8359,28.7892,28.8359,278489.0
2019-11-08 13:30:00,37.05,37.06,36.99,37.0,457158.0,28.8359,28.8437,28.7892,28.797,457158.0
2019-11-08 13:40:00,36.99,37.03,36.99,37.03,207971.0,28.7892,28.8204,28.7892,28.8204,207971.0
2019-11-08 13:50:00,37.02,37.06,37.01,37.05,260660.0,28.8126,28.8437,28.8048,28.8359,260660.0
2019-11-08 14:00:00,37.05,37.15,37.04,37.13,543958.0,28.8359,28.9138,28.8282,28.8982,543958.0
2019-11-08 14:10:00,37.14,37.16,37.13,37.15,250227.0,28.906,28.9216,28.8982,28.9138,250227.0
2019-11-08 14:20:00,37.15,37.16,37.1,37.12,276238.0,28.9138,28.9216,28.8749,28.8904,276238.0
2019-11-08 14:30:00,37.11,37.14,37.1,37.14,289088.0,28.8826,28.906,28.8749,28.906,289088.0
2019-11-08 14:40:00,37.14,37.14,37.1,37.1,250902.0,28.906,28.906,28.8749,28.8749,250902.0
2019-11-08 14:50:00,37.1,37.14,37.09,37.13,514954.0,28.8749,28.906,28.8671,28.8982,514954.0
2019-11-08 15:00:00,37.12,37.14,37.07,37.08,739993.0,28.8904,28.906,28.8515,28.8593,739993.0
2019-11-08 15:10:00,37.08,37.1,37.06,37.07,1341028.0,28.8593,28.8749,28.8437,28.8515,1341028.0
2019-11-08 15:20:00,37.07,37.12,37.05,37.08,1337730.0,28.8515,28.8904,28.8359,28.8593,1337730.0
2019-11-08 15:30:00,37.07,37.09,37.03,37.05,1061096.0,28.8515,28.8671,28.8204,28.8359,1061096.0
2019-11-08 15:40:00,37.05,37.06,37.02,37.04,1287970.0,28.8359,28.8437,28.8126,28.8282,1287970.0
2019-11-08 15:50:00,37.04,37.1,37.01,37.04,3641621.0,28.8282,28.8749,28.8048,28.8282,3641621.0
2019-11-11 09:30:00,36.91,37.0,36.89,36.9,577282.0,28.727,28.797,28.7114,28.7192,577282.0
2019-11-11 09:40:00,36.89,36.97,36.85,36.97,246337.0,28.7114,28.7737,28.6803,28.7737,246337.0
2019-11-11 09:50:00,36.97,37.01,36.94,36.96,175369.0,28.7737,28.8048,28.7503,28.7659,175369.0
2019-11-11 10:00:00,36.96,36.97,36.91,36.95,246141.0,28.7659,28.7737,28.727,28.7581,246141.0
2019-11-11 10:10:00,36.95,36.96,36.9,36.91,272408.0,28.7581,28.7659,28.7192,28.727,272408.0
2019-11-11 10:20:00,36.92,36.92,36.86,36.88,219693.0,28.7348,28.7348,28.6881,28.7036,219693.0
2019-11-11 10:30:00,36.88,36.9,36.82,36.84,156104.0,28.7036,28.7192,28.6569,28.6725,156104.0
2019-11-11 10:40:00,36.84,36.86,36.82,36.85,168509.0,28.6725,28.6881,28.6569,28.6803,168509.0
2019-11-11 10:50:00,36.85,36.86,36.81,36.82,144743.0,28.6803,28.6881,28.6491,28.6569,144743.0
2019-11-11 11:00:00,36.82,36.84,36.82,36.83,171900.0,28.6569,28.6725,28.6569,28.6647,171900.0
2019-11-11 11:10:00,36.83,36.85,36.82,36.85,110245.0,28.6647,28.6803,28.6569,28.6803,110245.0
2019-11-11 11:20:00,36.85,36.86,36.8,36.8,215578.0,28.6803,28.6881,28.6414,28.6414,215578.0
2019-11-11 11:30:00,36.8,36.83,36.8,36.8,202602.0,28.6414,28.6647,28.6414,28.6414,202602.0
2019-11-11 11:40:00,36.8,36.82,36.76,36.79,253613.0,28.6414,28.6569,28.6102,28.6336,253613.0
2019-11-11 11:50:00,36.8,36.8,36.76,36.79,159807.0,28.6414,28.6414,28.6102,28.6336,159807.0
2019-11-11 12:00:00,36.79,36.79,36.76,36.77,99603.0,28.6336,28.6336,28.6102,28.618,99603.0
2019-11-11 12:10:00,36.77,36.8,36.75,36.79,125555.0,28.618,28.6414,28.6025,28.6336,125555.0
2019-11-11 12:20:00,36.78,36.82,36.77,36.8,143837.0,28.6258,28.6569,28.618,28.6414,143837.0
2019-11-11 12:30:00,36.81,36.85,36.8,36.84,165650.0,28.6491,28.6803,28.6414,28.6725,165650.0
2019-11-11 12:40:00,36.83,36.85,36.82,36.84,117166.0,28.6647,28.6803,28.6569,28.6725,117166.0
2019-11-11 12:50:00,36.83,36.91,36.83,36.91,223053.0,28.6647,28.727,28.6647,28.727,223053.0
2019-11-11 13:00:00,36.91,36.91,36.85,36.86,202836.0,28.727,28.727,28.6803,28.6881,202836.0
2019-11-11 13:10:00,36.86,36.88,36.85,36.87,128006.0,28.6881,28.7036,28.6803,28.6958,128006.0
2019-11-11 13:20:00,36.86,36.91,36.83,36.88,413199.0,28.6881,28.727,28.6647,28.7036,413199.0
2019-11-11 13:30:00,36.88,36.95,36.87,36.89,1226414.0,28.7036,28.7581,28.6958,28.7114,1226414.0
2019-11-11 13:40:00,36.89,36.91,36.87,36.9,282107.0,28.7114,28.727,28.6958,28.7192,282107.0
2019-11-11 13:50:00,36.9,36.9,36.87,36.9,168101.0,28.7192,28.7192,28.6958,28.7192,168101.0
2019-11-11 14:00:00,36.9,36.9,36.86,36.86,130210.0,28.7192,28.7192,28.6881,28.6881,130210.0
2019-11-11 14:10:00,36.87,36.87,36.85,36.86,110025.0,28.6958,28.6958,28.6803,28.6881,110025.0
2019-11-11 14:20:00,36.86,36.87,36.84,36.84,154912.0,28.6881,28.6958,28.6725,28.6725,154912.0
2019-11-11 14:30:00,36.85,36.85,36.83,36.83,119816.0,28.6803,28.6803,28.6647,28.6647,119816.0
2019-11-11 14:40:00,36.83,36.84,36.81,36.82,195920.0,28.6647,28.6725,28.6491,28.6569,195920.0
2019-11-11 14:50:00,36.82,36.83,36.81,36.82,180467.0,28.6569,28.6647,28.6491,28.6569,180467.0
2019-11-11 15:00:00,36.82,36.83,36.79,36.8,201230.0,28.6569,28.6647,28.6336,28.6414,201230.0
2019-11-11 15:10:00,36.79,36.84,36.79,36.83,219704.0,28.6336,28.6725,28.6336,28.6647,219704.0
2019-11-11 15:20:00,36.83,36.89,36.82,36.87,336504.0,28.6647,28.7114,28.6569,28.6958,336504.0
2019-11-11 15:30:00,36.87,36.88,36.85,36.87,238186.0,28.6958,28.7036,28.6803,28.6958,238186.0
2019-11-11 15:40:00,36.88,36.88,36.87,36.88,211069.0,28.7036,28.7036,28.6958,28.7036,211069.0
2019-11-11 15:50:00,36.88,36.92,36.86,36.92,974284.0,28.7036,28.7348,28.6881,28.7348,974284.0
2019-11-12 09:30:00,36.83,36.91,36.7,36.77,672715.0,28.6647,28.727,28.5635,28.618,672715.0
2019-11-12 09:40:00,36.77,36.83,36.76,36.77,211854.0,28.618,28.6647,28.6102,28.618,211854.0
2019-11-12 09:50:00,36.77,36.9,36.77,36.89,597103.0,28.618,28.7192,28.618,28.7114,597103.0
2019-11-12 10:00:00,36.89,36.91,36.81,36.91,236031.0,28.7114,28.727,28.6491,28.727,236031.0
2019-11-12 10:10:00,36.91,36.95,36.89,36.91,477154.0,28.727,28.7581,28.7114,28.727,477154.0
2019-11-12 10:20:00,36.91,36.95,36.9,36.94,353343.0,28.727,28.7581,28.7192,28.7503,353343.0
2019-11-12 10:30:00,36.94,36.97,36.91,36.97,327697.0,28.7503,28.7737,28.727,28.7737,327697.0
2019-11-12 10:40:00,36.97,37.0,36.92,36.93,299323.0,28.7737,28.797,28.7348,28.7425,299323.0
2019-11-12 10:50:00,36.92,37.09,36.92,37.04,405107.0,28.7348,28.8671,28.7348,28.8282,405107.0
2019-11-12 11:00:00,37.04,37.05,36.94,36.98,277634.0,28.8282,28.8359,28.7503,28.7815,277634.0
2019-11-12 11:10:00,36.98,37.0,36.94,36.95,245323.0,28.7815,28.797,28.7503,28.7581,245323.0
2019-11-12 11:20:00,36.96,36.98,36.92,36.95,218993.0,28.7659,28.7815,28.7348,28.7581,218993.0
2019-11-12 11:30:00,36.95,37.06,36.94,37.05,295592.0,28.7581,28.8437,28.7503,28.8359,295592.0
2019-11-12 11:40:00,37.04,37.07,37.0,37.04,347670.0,28.8282,28.8515,28.797,28.8282,347670.0
2019-11-12 11:50:00,37.04,37.06,37.02,37.04,241389.0,28.8282,28.8437,28.8126,28.8282,241389.0
2019-11-12 12:00:00,37.04,37.06,37.03,37.05,174792.0,28.8282,28.8437,28.8204,28.8359,174792.0
2019-11-12 12:10:00,37.05,37.08,37.04,37.08,189257.0,28.8359,28.8593,28.8282,28.8593,189257.0
2019-11-12 12:20:00,37.07,37.08,37.0,37.02,194363.0,28.8515,28.8593,28.797,28.8126,194363.0
2019-11-12 12:30:00,37.01,37.07,37.01,37.07,92302.0,28.8048,28.8515,28.8048,28.8515,92302.0
2019-11-12 12:40:00,37.06,37.07,37.01,37.02,141120.0,28.8437,28.8515,28.8048,28.8126,141120.0
2019-11-12 12:50:00,37.02,37.04,37.0,37.03,124966.0,28.8126,28.8282,28.797,28.8204,124966.0
2019-11-12 13:00:00,37.04,37.05,37.02,37.04,99011.0,28.8282,28.8359,28.8126,28.8282,99011.0
2019-11-12 13:10:00,37.04,37.06,37.02,37.04,152928.0,28.8282,28.8437,28.8126,28.8282,152928.0
2019-11-12 13:20:00,37.04,37.05,37.01,37.02,154360.0,28.8282,28.8359,28.8048,28.8126,154360.0
2019-11-12 13:30:00,37.02,37.03,36.98,37.02,445098.0,28.8126,28.8204,28.7815,28.8126,445098.0
2019-11-12 13:40:00,37.02,37.03,37.0,37.03,192477.0,28.8126,28.8204,28.797,28.8204,192477.0
2019-11-12 13:50:00,37.03,37.05,37.01,37.04,254560.0,28.8204,28.8359,28.8048,28.8282,254560.0
2019-11-12 14:00:00,37.04,37.05,37.0,37.05,190312.0,28.8282,28.8359,28.797,28.8359,190312.0
2019-11-12 14:10:00,37.04,37.05,36.98,36.99,140437.0,28.8282,28.8359,28.7815,28.7892,140437.0
2019-11-12 14:20:00,36.98,37.02,36.97,37.0,208983.0,28.7815,28.8126,28.7737,28.797,208983.0
2019-11-12 14:30:00,37.0,37.02,36.99,37.02,178903.0,28.797,28.8126,28.7892,28.8126,178903.0
2019-11-12 14:40:00,37.02,37.02,36.99,37.0,147244.0,28.8126,28.8126,28.7892,28.797,147244.0
2019-11-12 14:50:00,36.99,37.0,36.94,36.95,188733.0,28.7892,28.797,28.7503,28.7581,188733.0
2019-11-12 15:00:00,36.95,36.97,36.93,36.95,208191.0,28.7581,28.7737,28.7425,28.7581,208191.0
2019-11-12 15:10:00,36.95,36.96,36.92,36.95,152048.0,28.7581,28.7659,28.7348,28.7581,152048.0
2019-11-12 15:20:00,36.96,36.97,36.95,36.95,179952.0,28.7659,28.7737,28.7581,28.7581,179952.0
2019-11-12 15:30:00,36.95,36.98,36.91,36.92,245402.0,28.7581,28.7815,28.727,28.7348,245402.0
2019-11-12 15:40:00,36.93,36.95,36.92,36.94,444146.0,28.7425,28.7581,28.7348,28.7503,444146.0
2019-11-12 15:50:00,36.94,36.99,36.92,36.97,798550.0,28.7503,28.7892,28.7348,28.7737,798550.0
2019-11-13 09:30:00,36.95,36.95,36.77,36.83,457508.0,28.7581,28.7581,28.618,28.6647,457508.0
2019-11-13 09:40:00,36.84,36.92,36.8,36.9,150728.0,28.6725,28.7348,28.6414,28.7192,150728.0
2019-11-13 09:50:00,36.9,36.9,36.81,36.84,197292.0,28.7192,28.7192,28.6491,28.6725,197292.0
2019-11-13 10:00:00,36.85,36.85,36.71,36.73,311211.0,28.6803,28.6803,28.5713,28.5869,311211.0
2019-11-13 10:10:00,36.72,36.76,36.7,36.71,216861.0,28.5791,28.6102,28.5635,28.5713,216861.0
2019-11-13 10:20:00,36.72,36.72,36.66,36.69,219026.0,28.5791,28.5791,28.5324,28.5558,219026.0
2019-11-13 10:30:00,36.68,36.69,36.6,36.66,335890.0,28.548,28.5558,28.4857,28.5324,335890.0
2019-11-13 10:40:00,36.66,36.68,36.57,36.61,338342.0,28.5324,28.548,28.4624,28.4935,338342.0
2019-11-13 10:50:00,36.62,36.66,36.6,36.62,232072.0,28.5013,28.5324,28.4857,28.5013,232072.0
2019-11-13 11:00:00,36.63,36.66,36.62,36.65,224831.0,28.5091,28.5324,28.5013,28.5246,224831.0
2019-11-13 11:10:00,36.65,36.7,36.65,36.68,240279.0,28.5246,28.5635,28.5246,28.548,240279.0
2019-11-13 11:20:00,36.69,36.7,36.66,36.69,222103.0,28.5558,28.5635,28.5324,28.5558,222103.0
2019-11-13 11:30:00,36.69,36.69,36.65,36.66,258632.0,28.5558,28.5558,28.5246,28.5324,258632.0
2019-11-13 11:40:00,36.67,36.7,36.65,36.66,186550.0,28.5402,28.5635,28.5246,28.5324,186550.0
2019-11-13 11:50:00,36.67,36.69,36.65,36.66,373847.0,28.5402,28.5558,28.5246,28.5324,373847.0
2019-11-13 12:00:00,36.66,36.66,36.57,36.59,335080.0,28.5324,28.5324,28.4624,28.4779,335080.0
2019-11-13 12:10:00,36.59,36.62,36.57,36.6,249335.0,28.4779,28.5013,28.4624,28.4857,249335.0
2019-11-13 12:20:00,36.61,36.61,36.58,36.59,185573.0,28.4935,28.4935,28.4701,28.4779,185573.0
2019-11-13 12:30:00,36.59,36.6,36.57,36.58,196223.0,28.4779,28.4857,28.4624,28.4701,196223.0
2019-11-13 12:40:00,36.58,36.59,36.56,36.57,207318.0,28.4701,28.4779,28.4546,28.4624,207318.0
2019-11-13 12:50:00,36.57,36.58,36.55,36.57,205387.0,28.4624,28.4701,28.4468,28.4624,205387.0
2019-11-13 13:00:00,36.57,36.57,36.52,36.54,228424.0,28.4624,28.4624,28.4234,28.439,228424.0
2019-11-13 13:10:00,36.54,36.54,36.51,36.52,225487.0,28.439,28.439,28.4157,28.4234,225487.0
2019-11-13 13:20:00,36.52,36.55,36.5,36.51,249234.0,28.4234,28.4468,28.4079,28.4157,249234.0
2019-11-13 13:30:00,36.5,36.52,36.46,36.47,376927.0,28.4079,28.4234,28.3767,28.3845,376927.0
2019-11-13 13:40:00,36.48,36.48,36.38,36.38,381742.0,28.3923,28.3923,28.3145,28.3145,381742.0
2019-11-13 13:50:00,36.38,36.51,36.37,36.44,722389.0,28.3145,28.4157,28.3067,28.3612,722389.0
2019-11-13 14:00:00,36.44,36.5,36.41,36.45,453325.0,28.3612,28.4079,28.3378,28.369,453325.0
2019-11-13 14:10:00,36.45,36.45,36.35,36.4,881835.0,28.369,28.369,28.2911,28.33,881835.0
2019-11-13 14:20:00,36.4,36.41,36.3,36.4,1555723.0,28.33,28.3378,28.2522,28.33,1555723.0
2019-11-13 14:30:00,36.4,36.44,36.37,36.39,516206.0,28.33,28.3612,28.3067,28.3223,516206.0
2019-11-13 14:40:00,36.39,36.45,36.38,36.45,326338.0,28.3223,28.369,28.3145,28.369,326338.0
2019-11-13 14:50:00,36.45,36.45,36.42,36.42,290679.0,28.369,28.369,28.3456,28.3456,290679.0
2019-11-13 15:00:00,36.43,36.51,36.42,36.5,418638.0,28.3534,28.4157,28.3456,28.4079,418638.0
2019-11-13 15:10:00,36.5,36.53,36.49,36.5,649200.0,28.4079,28.4312,28.4001,28.4079,649200.0
2019-11-13 15:20:00,36.51,36.57,36.5,36.55,1588317.0,28.4157,28.4624,28.4079,28.4468,1588317.0
2019-11-13 15:30:00,36.55,36.6,36.53,36.58,1118621.0,28.4468,28.4857,28.4312,28.4701,1118621.0
2019-11-13 15:40:00,36.58,36.64,36.56,36.61,1168283.0,28.4701,28.5168,28.4546,28.4935,1168283.0
2019-11-13 15:50:00,36.61,36.68,36.58,36.6,2180885.0,28.4935,28.548,28.4701,28.4857,2180885.0
2019-11-14 09:30:00,36.56,36.76,36.56,36.59,495269.0,28.4546,28.6102,28.4546,28.4779,495269.0
2019-11-14 09:40:00,36.59,36.61,36.5,36.57,226275.0,28.4779,28.4935,28.4079,28.4624,226275.0
2019-11-14 09:50:00,36.57,36.58,36.49,36.57,315130.0,28.4624,28.4701,28.4001,28.4624,315130.0
2019-11-14 10:00:00,36.57,36.57,36.49,36.5,269381.0,28.4624,28.4624,28.4001,28.4079,269381.0
2019-11-14 10:10:00,36.51,36.51,36.44,36.45,259321.0,28.4157,28.4157,28.3612,28.369,259321.0
2019-11-14 10:20:00,36.46,36.53,36.45,36.52,333833.0,28.3767,28.4312,28.369,28.4234,333833.0
2019-11-14 10:30:00,36.53,36.57,36.46,36.47,433579.0,28.4312,28.4624,28.3767,28.3845,433579.0
2019-11-14 10:40:00,36.47,36.51,36.45,36.51,377869.0,28.3845,28.4157,28.369,28.4157,377869.0
2019-11-14 10:50:00,36.51,36.54,36.47,36.49,261718.0,28.4157,28.439,28.3845,28.4001,261718.0
2019-11-14 11:00:00,36.5,36.5,36.46,36.46,210866.0,28.4079,28.4079,28.3767,28.3767,210866.0
2019-11-14 11:10:00,36.47,36.54,36.45,36.53,243967.0,28.3845,28.439,28.369,28.4312,243967.0
2019-11-14 11:20:00,36.52,36.56,36.51,36.56,280310.0,28.4234,28.4546,28.4157,28.4546,280310.0
2019-11-14 11:30:00,36.56,36.57,36.54,36.56,220921.0,28.4546,28.4624,28.439,28.4546,220921.0
2019-11-14 11:40:00,36.57,36.57,36.51,36.52,247530.0,28.4624,28.4624,28.4157,28.4234,247530.0
2019-11-14 11:50:00,36.52,36.53,36.47,36.47,265561.0,28.4234,28.4312,28.3845,28.3845,265561.0
2019-11-14 12:00:00,36.47,36.53,36.45,36.52,320790.0,28.3845,28.4312,28.369,28.4234,320790.0
2019-11-14 12:10:00,36.52,36.53,36.5,36.52,173990.0,28.4234,28.4312,28.4079,28.4234,173990.0
2019-11-14 12:20:00,36.52,36.57,36.52,36.55,181938.0,28.4234,28.4624,28.4234,28.4468,181938.0
2019-11-14 12:30:00,36.55,36.55,36.51,36.52,229333.0,28.4468,28.4468,28.4157,28.4234,229333.0
2019-11-14 12:40:00,36.52,36.54,36.52,36.54,271288.0,28.4234,28.439,28.4234,28.439,271288.0
2019-11-14 12:50:00,36.54,36.56,36.51,36.55,258258.0,28.439,28.4546,28.4157,28.4468,258258.0
2019-11-14 13:00:00,36.55,36.55,36.51,36.52,551322.0,28.4468,28.4468,28.4157,28.4234,551322.0
2019-11-14 13:10:00,36.52,36.56,36.51,36.56,386480.0,28.4234,28.4546,28.4157,28.4546,386480.0
2019-11-14 13:20:00,36.56,36.56,36.45,36.45,409422.0,28.4546,28.4546,28.369,28.369,409422.0
2019-11-14 13:30:00,36.45,36.46,36.42,36.44,558073.0,28.369,28.3767,28.3456,28.3612,558073.0
2019-11-14 13:40:00,36.44,36.44,36.39,36.43,428045.0,28.3612,28.3612,28.3223,28.3534,428045.0
2019-11-14 13:50:00,36.43,36.45,36.32,36.38,423038.0,28.3534,28.369,28.2678,28.3145,423038.0
2019-11-14 14:00:00,36.39,36.46,36.37,36.45,432528.0,28.3223,28.3767,28.3067,28.369,432528.0
2019-11-14 14:10:00,36.46,36.59,36.46,36.54,844787.0,28.3767,28.4779,28.3767,28.439,844787.0
2019-11-14 14:20:00,36.55,36.58,36.54,36.57,139037.0,28.4468,28.4701,28.439,28.4624,139037.0
2019-11-14 14:30:00,36.57,36.58,36.54,36.56,212950.0,28.4624,28.4701,28.439,28.4546,212950.0
2019-11-14 14:40:00,36.56,36.6,36.55,36.59,320317.0,28.4546,28.4857,28.4468,28.4779,320317.0
2019-11-14 14:50:00,36.59,36.6,36.58,36.58,157812.0,28.4779,28.4857,28.4701,28.4701,157812.0
2019-11-14 15:00:00,36.59,36.59,36.56,36.57,174430.0,28.4779,28.4779,28.4546,28.4624,174430.0
2019-11-14 15:10:00,36.58,36.59,36.57,36.58,174110.0,28.4701,28.4779,28.4624,28.4701,174110.0
2019-11-14 15:20:00,36.58,36.58,36.55,36.56,374194.0,28.4701,28.4701,28.4468,28.4546,374194.0
2019-11-14 15:30:00,36.55,36.56,36.51,36.52,453989.0,28.4468,28.4546,28.4157,28.4234,453989.0
2019-11-14 15:40:00,36.52,36.54,36.43,36.48,1607414.0,28.4234,28.439,28.3534,28.3923,1607414.0
2019-11-14 15:50:00,36.48,36.56,36.39,36.55,2511252.0,28.3923,28.4546,28.3223,28.4468,2511252.0
2019-11-15 09:30:00,36.63,36.73,36.56,36.73,1154849.0,28.5091,28.5869,28.4546,28.5869,1154849.0
2019-11-15 09:40:00,36.73,36.79,36.69,36.75,634097.0,28.5869,28.6336,28.5558,28.6025,634097.0
2019-11-15 09:50:00,36.75,36.75,36.66,36.67,365256.0,28.6025,28.6025,28.5324,28.5402,365256.0
2019-11-15 10:00:00,36.66,36.67,36.53,36.55,582994.0,28.5324,28.5402,28.4312,28.4468,582994.0
2019-11-15 10:10:00,36.55,36.69,36.52,36.69,1595914.0,28.4468,28.5558,28.4234,28.5558,1595914.0
2019-11-15 10:20:00,36.69,36.89,36.68,36.88,648202.0,28.5558,28.7114,28.548,28.7036,648202.0
2019-11-15 10:30:00,36.87,36.96,36.87,36.94,367770.0,28.6958,28.7659,28.6958,28.7503,367770.0
2019-11-15 10:40:00,36.94,37.07,36.93,37.06,449939.0,28.7503,28.8515,28.7425,28.8437,449939.0
2019-11-15 10:50:00,37.05,37.09,36.98,36.99,321540.0,28.8359,28.8671,28.7815,28.7892,321540.0
2019-11-15 11:00:00,36.98,37.13,36.98,37.06,381618.0,28.7815,28.8982,28.7815,28.8437,381618.0
2019-11-15 11:10:00,37.07,37.13,37.06,37.12,309095.0,28.8515,28.8982,28.8437,28.8904,309095.0
2019-11-15 11:20:00,37.12,37.21,37.09,37.2,478468.0,28.8904,28.9605,28.8671,28.9527,478468.0
2019-11-15 11:30:00,37.2,37.27,37.2,37.27,408905.0,28.9527,29.0072,28.9527,29.0072,408905.0
2019-11-15 11:40:00,37.27,37.28,37.23,37.27,537438.0,29.0072,29.0149,28.976,29.0072,537438.0
2019-11-15 11:50:00,37.27,37.35,37.24,37.29,412935.0,29.0072,29.0694,28.9838,29.0227,412935.0
2019-11-15 12:00:00,37.3,37.32,37.26,37.3,394546.0,29.0305,29.0461,28.9994,29.0305,394546.0
2019-11-15 12:10:00,37.3,37.33,37.28,37.31,255258.0,29.0305,29.0539,29.0149,29.0383,255258.0
2019-11-15 12:20:00,37.31,37.38,37.3,37.35,345002.0,29.0383,29.0928,29.0305,29.0694,345002.0
2019-11-15 12:30:00,37.35,37.4,37.34,37.38,324026.0,29.0694,29.1083,29.0616,29.0928,324026.0
2019-11-15 12:40:00,37.38,37.47,37.37,37.4,509277.0,29.0928,29.1628,29.085,29.1083,509277.0
2019-11-15 12:50:00,37.4,37.4,37.33,37.34,541731.0,29.1083,29.1083,29.0539,29.0616,541731.0
2019-11-15 13:00:00,37.34,37.37,37.27,37.29,352556.0,29.0616,29.085,29.0072,29.0227,352556.0
2019-11-15 13:10:00,37.28,37.31,37.25,37.27,686833.0,29.0149,29.0383,28.9916,29.0072,686833.0
2019-11-15 13:20:00,37.26,37.35,37.26,37.33,352272.0,28.9994,29.0694,28.9994,29.0539,352272.0
2019-11-15 13:30:00,37.33,37.38,37.28,37.29,336870.0,29.0539,29.0928,29.0149,29.0227,336870.0
2019-11-15 13:40:00,37.3,37.35,37.29,37.35,279340.0,29.0305,29.0694,29.0227,29.0694,279340.0
2019-11-15 13:50:00,37.35,37.37,37.33,37.36,205442.0,29.0694,29.085,29.0539,29.0772,205442.0
2019-11-15 14:00:00,37.36,37.4,37.36,37.37,263350.0,29.0772,29.1083,29.0772,29.085,263350.0
2019-11-15 14:10:00,37.37,37.38,37.33,37.33,350276.0,29.085,29.0928,29.0539,29.0539,350276.0
2019-11-15 14:20:00,37.33,37.42,37.32,37.41,415224.0,29.0539,29.1239,29.0461,29.1161,415224.0
2019-11-15 14:30:00,37.41,37.43,37.39,37.4,280352.0,29.1161,29.1317,29.1006,29.1083,280352.0
2019-11-15 14:40:00,37.41,37.43,37.37,37.42,504596.0,29.1161,29.1317,29.085,29.1239,504596.0
2019-11-15 14:50:00,37.41,37.44,37.4,37.4,363560.0,29.1161,29.1395,29.1083,29.1083,363560.0
2019-11-15 15:00:00,37.41,37.47,37.39,37.42,532504.0,29.1161,29.1628,29.1006,29.1239,532504.0
2019-11-15 15:10:00,37.42,37.46,37.4,37.43,501659.0,29.1239,29.155,29.1083,29.1317,501659.0
2019-11-15 15:20:00,37.44,37.45,37.41,37.42,394329.0,29.1395,29.1473,29.1161,29.1239,394329.0
2019-11-15 15:30:00,37.43,37.44,37.19,37.34,3823266.0,29.1317,29.1395,28.9449,29.0616,3823266.0
2019-11-15 15:40:00,37.34,37.35,37.22,37.22,1650771.0,29.0616,29.0694,28.9683,28.9683,1650771.0
2019-11-15 15:50:00,37.23,37.29,37.2,37.27,3430207.0,28.976,29.0227,28.9527,29.0072,3430207.0
2019-11-18 09:30:00,37.39,37.44,37.27,37.28,1288055.0,29.1006,29.1395,29.0072,29.0149,1288055.0
2019-11-18 09:40:00,37.28,37.29,37.1,37.12,349755.0,29.0149,29.0227,28.8749,28.8904,349755.0
2019-11-18 09:50:00,37.12,37.12,36.97,36.99,344400.0,28.8904,28.8904,28.7737,28.7892,344400.0
2019-11-18 10:00:00,36.99,37.08,36.96,37.05,360227.0,28.7892,28.8593,28.7659,28.8359,360227.0
2019-11-18 10:10:00,37.04,37.12,37.04,37.05,198422.0,28.8282,28.8904,28.8282,28.8359,198422.0
2019-11-18 10:20:00,37.05,37.13,37.01,37.04,283769.0,28.8359,28.8982,28.8048,28.8282,283769.0
2019-11-18 10:30:00,37.04,37.04,36.96,36.97,350279.0,28.8282,28.8282,28.7659,28.7737,350279.0
2019-11-18 10:40:00,36.96,37.03,36.96,37.01,406288.0,28.7659,28.8204,28.7659,28.8048,406288.0
2019-11-18 10:50:00,37.01,37.06,37.0,37.05,405795.0,28.8048,28.8437,28.797,28.8359,405795.0
2019-11-18 11:00:00,37.05,37.11,37.03,37.05,285303.0,28.8359,28.8826,28.8204,28.8359,285303.0
2019-11-18 11:10:00,37.05,37.09,37.04,37.07,201745.0,28.8359,28.8671,28.8282,28.8515,201745.0
2019-11-18 11:20:00,37.07,37.11,37.06,37.07,291464.0,28.8515,28.8826,28.8437,28.8515,291464.0
2019-11-18 11:30:00,37.08,37.08,37.02,37.04,213971.0,28.8593,28.8593,28.8126,28.8282,213971.0
2019-11-18 11:40:00,37.04,37.08,37.02,37.08,236473.0,28.8282,28.8593,28.8126,28.8593,236473.0
2019-11-18 11:50:00,37.08,37.08,37.01,37.02,437192.0,28.8593,28.8593,28.8048,28.8126,437192.0
2019-11-18 12:00:00,37.02,37.04,37.01,37.04,142631.0,28.8126,28.8282,28.8048,28.8282,142631.0
2019-11-18 12:10:00,37.04,37.05,37.02,37.02,187001.0,28.8282,28.8359,28.8126,28.8126,187001.0
2019-11-18 12:20:00,37.02,37.04,37.01,37.02,249921.0,28.8126,28.8282,28.8048,28.8126,249921.0
2019-11-18 12:30:00,37.02,37.06,37.02,37.06,176902.0,28.8126,28.8437,28.8126,28.8437,176902.0
2019-11-18 12:40:00,37.06,37.06,37.03,37.05,143412.0,28.8437,28.8437,28.8204,28.8359,143412.0
2019-11-18 12:50:00,37.05,37.1,37.04,37.08,227293.0,28.8359,28.8749,28.8282,28.8593,227293.0
2019-11-18 13:00:00,37.08,37.09,37.06,37.07,158583.0,28.8593,28.8671,28.8437,28.8515,158583.0
2019-11-18 13:10:00,37.07,37.07,37.05,37.05,192114.0,28.8515,28.8515,28.8359,28.8359,192114.0
2019-11-18 13:20:00,37.06,37.06,37.05,37.05,137235.0,28.8437,28.8437,28.8359,28.8359,137235.0
2019-11-18 13:30:00,37.05,37.06,37.01,37.04,254339.0,28.8359,28.8437,28.8048,28.8282,254339.0
2019-11-18 13:40:00,37.04,37.04,37.02,37.02,177478.0,28.8282,28.8282,28.8126,28.8126,177478.0
2019-11-18 13:50:00,37.03,37.04,37.02,37.02,138630.0,28.8204,28.8282,28.8126,28.8126,138630.0
2019-11-18 14:00:00,37.03,37.06,37.02,37.04,233201.0,28.8204,28.8437,28.8126,28.8282,233201.0
2019-11-18 14:10:00,37.04,37.06,37.03,37.05,166428.0,28.8282,28.8437,28.8204,28.8359,166428.0
2019-11-18 14:20:00,37.05,37.05,37.02,37.03,452224.0,28.8359,28.8359,28.8126,28.8204,452224.0
2019-11-18 14:30:00,37.03,37.05,37.01,37.01,487427.0,28.8204,28.8359,28.8048,28.8048,487427.0
2019-11-18 14:40:00,37.02,37.14,37.0,37.13,1900681.0,28.8126,28.906,28.797,28.8982,1900681.0
2019-11-18 14:50:00,37.12,37.17,37.11,37.16,354057.0,28.8904,28.9293,28.8826,28.9216,354057.0
2019-11-18 15:00:00,37.16,37.17,37.13,37.16,347744.0,28.9216,28.9293,28.8982,28.9216,347744.0
2019-11-18 15:10:00,37.16,37.17,37.15,37.16,231868.0,28.9216,28.9293,28.9138,28.9216,231868.0
2019-11-18 15:20:00,37.16,37.17,37.15,37.16,292662.0,28.9216,28.9293,28.9138,28.9216,292662.0
2019-11-18 15:30:00,37.16,37.17,37.14,37.16,237958.0,28.9216,28.9293,28.906,28.9216,237958.0
2019-11-18 15:40:00,37.16,37.16,37.11,37.14,357545.0,28.9216,28.9216,28.8826,28.906,357545.0
2019-11-18 15:50:00,37.14,37.22,37.13,37.21,1202757.0,28.906,28.9683,28.8982,28.9605,1202757.0
2019-11-19 09:30:00,37.43,37.45,37.34,37.4,712049.0,29.1317,29.1473,29.0616,29.1083,712049.0
2019-11-19 09:40:00,37.4,37.5,37.35,37.5,375212.0,29.1083,29.1862,29.0694,29.1862,375212.0
2019-11-19 09:50:00,37.5,37.52,37.42,37.45,532201.0,29.1862,29.2017,29.1239,29.1473,532201.0
2019-11-19 10:00:00,37.45,37.45,37.37,37.38,346317.0,29.1473,29.1473,29.085,29.0928,346317.0
2019-11-19 10:10:00,37.38,37.44,37.37,37.42,315694.0,29.0928,29.1395,29.085,29.1239,315694.0
2019-11-19 10:20:00,37.42,37.45,37.38,37.41,880481.0,29.1239,29.1473,29.0928,29.1161,880481.0
2019-11-19 10:30:00,37.41,37.43,37.38,37.4,270680.0,29.1161,29.1317,29.0928,29.1083,270680.0
2019-11-19 10:40:00,37.4,37.41,37.39,37.41,291767.0,29.1083,29.1161,29.1006,29.1161,291767.0
2019-11-19 10:50:00,37.41,37.42,37.32,37.36,505704.0,29.1161,29.1239,29.0461,29.0772,505704.0
2019-11-19 11:00:00,37.36,37.41,37.35,37.41,384420.0,29.0772,29.1161,29.0694,29.1161,384420.0
2019-11-19 11:10:00,37.41,37.44,37.38,37.43,503730.0,29.1161,29.1395,29.0928,29.1317,503730.0
2019-11-19 11:20:00,37.43,37.43,37.36,37.38,253817.0,29.1317,29.1317,29.0772,29.0928,253817.0
2019-11-19 11:30:00,37.38,37.43,37.38,37.39,360077.0,29.0928,29.1317,29.0928,29.1006,360077.0
2019-11-19 11:40:00,37.4,37.4,37.36,37.39,266730.0,29.1083,29.1083,29.0772,29.1006,266730.0
2019-11-19 11:50:00,37.39,37.42,37.36,37.42,1369234.0,29.1006,29.1239,29.0772,29.1239,1369234.0
2019-11-19 12:00:00,37.41,37.44,37.39,37.42,327005.0,29.1161,29.1395,29.1006,29.1239,327005.0
2019-11-19 12:10:00,37.41,37.44,37.41,37.44,205704.0,29.1161,29.1395,29.1161,29.1395,205704.0
2019-11-19 12:20:00,37.44,37.47,37.43,37.44,373047.0,29.1395,29.1628,29.1317,29.1395,373047.0
2019-11-19 12:30:00,37.43,37.44,37.39,37.41,303078.0,29.1317,29.1395,29.1006,29.1161,303078.0
2019-11-19 12:40:00,37.41,37.47,37.41,37.46,426045.0,29.1161,29.1628,29.1161,29.155,426045.0
2019-11-19 12:50:00,37.46,37.48,37.45,37.45,124938.0,29.155,29.1706,29.1473,29.1473,124938.0
2019-11-19 13:00:00,37.45,37.48,37.45,37.46,171342.0,29.1473,29.1706,29.1473,29.155,171342.0
2019-11-19 13:10:00,37.47,37.48,37.46,37.48,130191.0,29.1628,29.1706,29.155,29.1706,130191.0
2019-11-19 13:20:00,37.48,37.51,37.46,37.5,820797.0,29.1706,29.194,29.155,29.1862,820797.0
2019-11-19 13:30:00,37.5,37.53,37.49,37.52,458986.0,29.1862,29.2095,29.1784,29.2017,458986.0
2019-11-19 13:40:00,37.52,37.57,37.51,37.55,786524.0,29.2017,29.2407,29.194,29.2251,786524.0
2019-11-19 13:50:00,37.56,37.6,37.55,37.59,342462.0,29.2329,29.264,29.2251,29.2562,342462.0
2019-11-19 14:00:00,37.59,37.62,37.55,37.59,595871.0,29.2562,29.2796,29.2251,29.2562,595871.0
2019-11-19 14:10:00,37.59,37.6,37.56,37.57,738582.0,29.2562,29.264,29.2329,29.2407,738582.0
2019-11-19 14:20:00,37.57,37.62,37.57,37.59,272141.0,29.2407,29.2796,29.2407,29.2562,272141.0
2019-11-19 14:30:00,37.59,37.61,37.58,37.6,170129.0,29.2562,29.2718,29.2484,29.264,170129.0
2019-11-19 14:40:00,37.59,37.61,37.58,37.61,174409.0,29.2562,29.2718,29.2484,29.2718,174409.0
2019-11-19 14:50:00,37.61,37.61,37.53,37.55,346917.0,29.2718,29.2718,29.2095,29.2251,346917.0
2019-11-19 15:00:00,37.54,37.63,37.53,37.61,326733.0,29.2173,29.2874,29.2095,29.2718,326733.0
2019-11-19 15:10:00,37.6,37.63,37.59,37.6,375249.0,29.264,29.2874,29.2562,29.264,375249.0
2019-11-19 15:20:00,37.6,37.62,37.59,37.62,429342.0,29.264,29.2796,29.2562,29.2796,429342.0
2019-11-19 15:30:00,37.62,37.65,37.61,37.63,362100.0,29.2796,29.3029,29.2718,29.2874,362100.0
2019-11-19 15:40:00,37.63,37.66,37.62,37.66,409254.0,29.2874,29.3107,29.2796,29.3107,409254.0
2019-11-19 15:50:00,37.66,37.68,37.62,37.65,1865123.0,29.3107,29.3263,29.2796,29.3029,1865123.0
2019-11-20 09:30:00,37.57,37.69,37.43,37.44,614887.0,29.2407,29.3341,29.1317,29.1395,614887.0
2019-11-20 09:40:00,37.43,37.47,37.32,37.33,352323.0,29.1317,29.1628,29.0461,29.0539,352323.0
2019-11-20 09:50:00,37.33,37.38,37.29,37.37,354696.0,29.0539,29.0928,29.0227,29.085,354696.0
2019-11-20 10:00:00,37.38,37.46,37.33,37.33,304355.0,29.0928,29.155,29.0539,29.0539,304355.0
2019-11-20 10:10:00,37.33,37.33,37.23,37.25,319402.0,29.0539,29.0539,28.976,28.9916,319402.0
2019-11-20 10:20:00,37.25,37.31,37.21,37.24,425718.0,28.9916,29.0383,28.9605,28.9838,425718.0
2019-11-20 10:30:00,37.24,37.27,37.21,37.24,413608.0,28.9838,29.0072,28.9605,28.9838,413608.0
2019-11-20 10:40:00,37.23,37.31,37.17,37.3,425697.0,28.976,29.0383,28.9293,29.0305,425697.0
2019-11-20 10:50:00,37.3,37.33,37.27,37.3,218728.0,29.0305,29.0539,29.0072,29.0305,218728.0
2019-11-20 11:00:00,37.3,37.37,37.29,37.3,199097.0,29.0305,29.085,29.0227,29.0305,199097.0
2019-11-20 11:10:00,37.31,37.32,37.28,37.32,442752.0,29.0383,29.0461,29.0149,29.0461,442752.0
2019-11-20 11:20:00,37.32,37.37,37.31,37.32,389494.0,29.0461,29.085,29.0383,29.0461,389494.0
2019-11-20 11:30:00,37.32,37.33,37.27,37.27,412326.0,29.0461,29.0539,29.0072,29.0072,412326.0
2019-11-20 11:40:00,37.27,37.29,37.21,37.28,275314.0,29.0072,29.0227,28.9605,29.0149,275314.0
2019-11-20 11:50:00,37.27,37.34,37.26,37.29,497564.0,29.0072,29.0616,28.9994,29.0227,497564.0
2019-11-20 12:00:00,37.3,37.31,37.25,37.27,272918.0,29.0305,29.0383,28.9916,29.0072,272918.0
2019-11-20 12:10:00,37.27,37.28,37.22,37.25,141196.0,29.0072,29.0149,28.9683,28.9916,141196.0
2019-11-20 12:20:00,37.24,37.27,37.23,37.24,180949.0,28.9838,29.0072,28.976,28.9838,180949.0
2019-11-20 12:30:00,37.24,37.25,37.2,37.22,197410.0,28.9838,28.9916,28.9527,28.9683,197410.0
2019-11-20 12:40:00,37.22,37.24,37.18,37.22,314759.0,28.9683,28.9838,28.9371,28.9683,314759.0
2019-11-20 12:50:00,37.22,37.23,37.07,37.14,483572.0,28.9683,28.976,28.8515,28.906,483572.0
2019-11-20 13:00:00,37.14,37.15,37.1,37.13,216858.0,28.906,28.9138,28.8749,28.8982,216858.0
2019-11-20 13:10:00,37.12,37.15,37.09,37.09,274138.0,28.8904,28.9138,28.8671,28.8671,274138.0
2019-11-20 13:20:00,37.09,37.13,37.08,37.11,318703.0,28.8671,28.8982,28.8593,28.8826,318703.0
2019-11-20 13:30:00,37.1,37.11,37.04,37.04,428084.0,28.8749,28.8826,28.8282,28.8282,428084.0
2019-11-20 13:40:00,37.04,37.06,37.01,37.03,191195.0,28.8282,28.8437,28.8048,28.8204,191195.0
2019-11-20 13:50:00,37.04,37.11,37.03,37.1,485589.0,28.8282,28.8826,28.8204,28.8749,485589.0
2019-11-20 14:00:00,37.1,37.11,37.06,37.09,144317.0,28.8749,28.8826,28.8437,28.8671,144317.0
2019-11-20 14:10:00,37.09,37.14,37.08,37.12,200870.0,28.8671,28.906,28.8593,28.8904,200870.0
2019-11-20 14:20:00,37.13,37.17,37.11,37.15,150595.0,28.8982,28.9293,28.8826,28.9138,150595.0
2019-11-20 14:30:00,37.16,37.19,37.14,37.18,156689.0,28.9216,28.9449,28.906,28.9371,156689.0
2019-11-20 14:40:00,37.18,37.18,37.11,37.12,279489.0,28.9371,28.9371,28.8826,28.8904,279489.0
2019-11-20 14:50:00,37.12,37.16,37.08,37.09,158001.0,28.8904,28.9216,28.8593,28.8671,158001.0
2019-11-20 15:00:00,37.09,37.14,37.09,37.13,174474.0,28.8671,28.906,28.8671,28.8982,174474.0
2019-11-20 15:10:00,37.14,37.15,37.11,37.11,211605.0,28.906,28.9138,28.8826,28.8826,211605.0
2019-11-20 15:20:00,37.11,37.14,37.1,37.11,271385.0,28.8826,28.906,28.8749,28.8826,271385.0
2019-11-20 15:30:00,37.11,37.14,37.09,37.12,464689.0,28.8826,28.906,28.8671,28.8904,464689.0
2019-11-20 15:40:00,37.12,37.15,37.1,37.13,667682.0,28.8904,28.9138,28.8749,28.8982,667682.0
2019-11-20 15:50:00,37.13,37.14,37.01,37.05,1737900.0,28.8982,28.906,28.8048,28.8359,1737900.0
2019-11-21 09:30:00,37.21,37.39,37.06,37.07,975901.0,28.9605,29.1006,28.8437,28.8515,975901.0
2019-11-21 09:40:00,37.07,37.14,37.04,37.14,309906.0,28.8515,28.906,28.8282,28.906,309906.0
2019-11-21 09:50:00,37.14,37.3,37.13,37.3,315295.0,28.906,29.0305,28.8982,29.0305,315295.0
2019-11-21 10:00:00,37.3,37.34,37.25,37.26,344302.0,29.0305,29.0616,28.9916,28.9994,344302.0
2019-11-21 10:10:00,37.27,37.29,37.12,37.12,242315.0,29.0072,29.0227,28.8904,28.8904,242315.0
2019-11-21 10:20:00,37.12,37.2,37.11,37.18,271916.0,28.8904,28.9527,28.8826,28.9371,271916.0
2019-11-21 10:30:00,37.17,37.23,37.16,37.22,377482.0,28.9293,28.976,28.9216,28.9683,377482.0
2019-11-21 10:40:00,37.23,37.3,37.22,37.28,191206.0,28.976,29.0305,28.9683,29.0149,191206.0
2019-11-21 10:50:00,37.27,37.28,37.24,37.28,192613.0,29.0072,29.0149,28.9838,29.0149,192613.0
2019-11-21 11:00:00,37.28,37.32,37.26,37.29,257091.0,29.0149,29.0461,28.9994,29.0227,257091.0
2019-11-21 11:10:00,37.3,37.32,37.28,37.3,239389.0,29.0305,29.0461,29.0149,29.0305,239389.0
2019-11-21 11:20:00,37.29,37.38,37.29,37.35,464526.0,29.0227,29.0928,29.0227,29.0694,464526.0
2019-11-21 11:30:00,37.35,37.44,37.34,37.4,371482.0,29.0694,29.1395,29.0616,29.1083,371482.0
2019-11-21 11:40:00,37.41,37.47,37.4,37.45,284661.0,29.1161,29.1628,29.1083,29.1473,284661.0
2019-11-21 11:50:00,37.45,37.47,37.43,37.45,221200.0,29.1473,29.1628,29.1317,29.1473,221200.0
2019-11-21 12:00:00,37.45,37.53,37.43,37.52,195766.0,29.1473,29.2095,29.1317,29.2017,195766.0
2019-11-21 12:10:00,37.52,37.56,37.5,37.55,152053.0,29.2017,29.2329,29.1862,29.2251,152053.0
2019-11-21 12:20:00,37.55,37.62,37.54,37.6,1471744.0,29.2251,29.2796,29.2173,29.264,1471744.0
2019-11-21 12:30:00,37.59,37.68,37.59,37.68,210729.0,29.2562,29.3263,29.2562,29.3263,210729.0
2019-11-21 12:40:00,37.68,37.7,37.67,37.7,411138.0,29.3263,29.3418,29.3185,29.3418,411138.0
2019-11-21 12:50:00,37.7,37.73,37.69,37.73,422097.0,29.3418,29.3652,29.3341,29.3652,422097.0
2019-11-21 13:00:00,37.72,37.73,37.69,37.73,340612.0,29.3574,29.3652,29.3341,29.3652,340612.0
2019-11-21 13:10:00,37.72,37.77,37.72,37.77,318522.0,29.3574,29.3963,29.3574,29.3963,318522.0
2019-11-21 13:20:00,37.77,37.8,37.75,37.8,581316.0,29.3963,29.4197,29.3807,29.4197,581316.0
2019-11-21 13:30:00,37.8,37.87,37.79,37.86,413326.0,29.4197,29.4741,29.4119,29.4664,413326.0
2019-11-21 13:40:00,37.87,37.9,37.86,37.89,381044.0,29.4741,29.4975,29.4664,29.4897,381044.0
2019-11-21 13:50:00,37.89,37.93,37.89,37.93,343238.0,29.4897,29.5208,29.4897,29.5208,343238.0
2019-11-21 14:00:00,37.93,37.94,37.81,37.82,973860.0,29.5208,29.5286,29.4274,29.4352,973860.0
2019-11-21 14:10:00,37.83,37.83,37.73,37.78,388480.0,29.443,29.443,29.3652,29.4041,388480.0
2019-11-21 14:20:00,37.78,37.81,37.76,37.79,294534.0,29.4041,29.4274,29.3885,29.4119,294534.0
2019-11-21 14:30:00,37.79,37.8,37.77,37.8,262847.0,29.4119,29.4197,29.3963,29.4197,262847.0
2019-11-21 14:40:00,37.8,37.82,37.72,37.76,438124.0,29.4197,29.4352,29.3574,29.3885,438124.0
2019-11-21 14:50:00,37.76,37.84,37.76,37.84,317713.0,29.3885,29.4508,29.3885,29.4508,317713.0
2019-11-21 15:00:00,37.84,37.85,37.75,37.78,467888.0,29.4508,29.4586,29.3807,29.4041,467888.0
2019-11-21 15:10:00,37.79,37.79,37.74,37.76,264793.0,29.4119,29.4119,29.373,29.3885,264793.0
2019-11-21 15:20:00,37.76,37.78,37.74,37.74,275812.0,29.3885,29.4041,29.373,29.373,275812.0
2019-11-21 15:30:00,37.74,37.77,37.69,37.71,551710.0,29.373,29.3963,29.3341,29.3496,551710.0
2019-11-21 15:40:00,37.71,37.71,37.67,37.7,521211.0,29.3496,29.3496,29.3185,29.3418,521211.0
2019-11-21 15:50:00,37.7,37.75,37.65,37.74,1357204.0,29.3418,29.3807,29.3029,29.373,1357204.0
2019-11-22 09:30:00,37.79,37.89,37.69,37.86,716200.0,29.4119,29.4897,29.3341,29.4664,716200.0
2019-11-22 09:40:00,37.86,37.95,37.81,37.89,383550.0,29.4664,29.5364,29.4274,29.4897,383550.0
2019-11-22 09:50:00,37.89,37.92,37.86,37.89,240350.0,29.4897,29.5131,29.4664,29.4897,240350.0
2019-11-22 10:00:00,37.89,38.04,37.88,37.99,550220.0,29.4897,29.6065,29.4819,29.5675,550220.0
2019-11-22 10:10:00,37.98,38.03,37.96,38.02,323468.0,29.5598,29.5987,29.5442,29.5909,323468.0
2019-11-22 10:20:00,38.01,38.09,37.97,38.07,362276.0,29.5831,29.6454,29.552,29.6298,362276.0
2019-11-22 10:30:00,38.07,38.18,38.06,38.13,1207971.0,29.6298,29.7154,29.622,29.6765,1207971.0
2019-11-22 10:40:00,38.12,38.15,38.09,38.14,337285.0,29.6687,29.6921,29.6454,29.6843,337285.0
2019-11-22 10:50:00,38.13,38.17,38.12,38.15,428591.0,29.6765,29.7076,29.6687,29.6921,428591.0
2019-11-22 11:00:00,38.15,38.16,38.08,38.1,460232.0,29.6921,29.6999,29.6376,29.6532,460232.0
2019-11-22 11:10:00,38.1,38.1,37.98,37.99,368161.0,29.6532,29.6532,29.5598,29.5675,368161.0
2019-11-22 11:20:00,37.98,38.07,37.98,38.07,305571.0,29.5598,29.6298,29.5598,29.6298,305571.0
2019-11-22 11:30:00,38.07,38.13,38.06,38.12,323564.0,29.6298,29.6765,29.622,29.6687,323564.0
2019-11-22 11:40:00,38.12,38.13,38.1,38.13,321143.0,29.6687,29.6765,29.6532,29.6765,321143.0
2019-11-22 11:50:00,38.13,38.18,38.12,38.16,364988.0,29.6765,29.7154,29.6687,29.6999,364988.0
2019-11-22 12:00:00,38.15,38.17,38.15,38.17,273220.0,29.6921,29.7076,29.6921,29.7076,273220.0
2019-11-22 12:10:00,38.16,38.17,38.11,38.16,355679.0,29.6999,29.7076,29.6609,29.6999,355679.0
2019-11-22 12:20:00,38.16,38.18,38.14,38.17,245003.0,29.6999,29.7154,29.6843,29.7076,245003.0
2019-11-22 12:30:00,38.16,38.22,38.16,38.2,281128.0,29.6999,29.7465,29.6999,29.731,281128.0
2019-11-22 12:40:00,38.19,38.22,38.16,38.18,216870.0,29.7232,29.7465,29.6999,29.7154,216870.0
2019-11-22 12:50:00,38.18,38.22,38.17,38.2,220788.0,29.7154,29.7465,29.7076,29.731,220788.0
2019-11-22 13:00:00,38.2,38.23,38.19,38.21,155278.0,29.731,29.7543,29.7232,29.7388,155278.0
2019-11-22 13:10:00,38.21,38.22,38.18,38.2,255789.0,29.7388,29.7465,29.7154,29.731,255789.0
2019-11-22 13:20:00,38.2,38.21,38.17,38.18,233898.0,29.731,29.7388,29.7076,29.7154,233898.0
2019-11-22 13:30:00,38.17,38.21,38.17,38.21,215767.0,29.7076,29.7388,29.7076,29.7388,215767.0
2019-11-22 13:40:00,38.2,38.22,38.19,38.2,272171.0,29.731,29.7465,29.7232,29.731,272171.0
2019-11-22 13:50:00,38.2,38.23,38.19,38.23,236573.0,29.731,29.7543,29.7232,29.7543,236573.0
2019-11-22 14:00:00,38.23,38.23,38.21,38.22,291095.0,29.7543,29.7543,29.7388,29.7465,291095.0
2019-11-22 14:10:00,38.22,38.27,38.21,38.27,255172.0,29.7465,29.7855,29.7388,29.7855,255172.0
2019-11-22 14:20:00,38.27,38.34,38.24,38.34,623850.0,29.7855,29.8399,29.7621,29.8399,623850.0
2019-11-22 14:30:00,38.34,38.34,38.28,38.32,555681.0,29.8399,29.8399,29.7932,29.8244,555681.0
2019-11-22 14:40:00,38.32,38.32,38.24,38.25,532110.0,29.8244,29.8244,29.7621,29.7699,532110.0
2019-11-22 14:50:00,38.25,38.3,38.24,38.29,497085.0,29.7699,29.8088,29.7621,29.801,497085.0
2019-11-22 15:00:00,38.29,38.31,38.28,38.3,396357.0,29.801,29.8166,29.7932,29.8088,396357.0
2019-11-22 15:10:00,38.3,38.38,38.29,38.34,725742.0,29.8088,29.8711,29.801,29.8399,725742.0
2019-11-22 15:20:00,38.34,38.4,38.34,38.37,1061508.0,29.8399,29.8866,29.8399,29.8633,1061508.0
2019-11-22 15:30:00,38.36,38.37,38.28,38.3,908096.0,29.8555,29.8633,29.7932,29.8088,908096.0
2019-11-22 15:40:00,38.3,38.33,38.29,38.33,713368.0,29.8088,29.8322,29.801,29.8322,713368.0
2019-11-22 15:50:00,38.33,38.41,38.31,38.32,3283176.0,29.8322,29.8944,29.8166,29.8244,3283176.0
2019-11-25 09:30:00,38.48,38.61,38.45,38.51,1082580.0,29.9489,30.0501,29.9256,29.9723,1082580.0
2019-11-25 09:40:00,38.52,38.56,38.49,38.55,380939.0,29.98,30.0112,29.9567,30.0034,380939.0
2019-11-25 09:50:00,38.54,38.59,38.54,38.59,457628.0,29.9956,30.0345,29.9956,30.0345,457628.0
2019-11-25 10:00:00,38.59,38.63,38.56,38.62,449808.0,30.0345,30.0657,30.0112,30.0579,449808.0
2019-11-25 10:10:00,38.63,38.73,38.62,38.73,1393698.0,30.0657,30.1435,30.0579,30.1435,1393698.0
2019-11-25 10:20:00,38.73,38.83,38.72,38.83,1023398.0,30.1435,30.2213,30.1357,30.2213,1023398.0
2019-11-25 10:30:00,38.83,38.87,38.81,38.84,588347.0,30.2213,30.2524,30.2057,30.2291,588347.0
2019-11-25 10:40:00,38.83,38.88,38.83,38.88,471272.0,30.2213,30.2602,30.2213,30.2602,471272.0
2019-11-25 10:50:00,38.87,38.88,38.77,38.77,711654.0,30.2524,30.2602,30.1746,30.1746,711654.0
2019-11-25 11:00:00,38.77,38.79,38.71,38.74,1122625.0,30.1746,30.1902,30.1279,30.1513,1122625.0
2019-11-25 11:10:00,38.75,38.75,38.67,38.7,709384.0,30.159,30.159,30.0968,30.1201,709384.0
2019-11-25 11:20:00,38.7,38.82,38.7,38.8,688318.0,30.1201,30.2135,30.1201,30.198,688318.0
2019-11-25 11:30:00,38.8,38.82,38.78,38.78,354798.0,30.198,30.2135,30.1824,30.1824,354798.0
2019-11-25 11:40:00,38.79,38.83,38.78,38.8,327753.0,30.1902,30.2213,30.1824,30.198,327753.0
2019-11-25 11:50:00,38.8,38.83,38.75,38.76,1151877.0,30.198,30.2213,30.159,30.1668,1151877.0
2019-11-25 12:00:00,38.76,38.77,38.69,38.72,492819.0,30.1668,30.1746,30.1123,30.1357,492819.0
2019-11-25 12:10:00,38.72,38.74,38.65,38.67,557856.0,30.1357,30.1513,30.0812,30.0968,557856.0
2019-11-25 12:20:00,38.67,38.7,38.62,38.62,1028130.0,30.0968,30.1201,30.0579,30.0579,1028130.0
2019-11-25 12:30:00,38.63,38.67,38.61,38.67,303485.0,30.0657,30.0968,30.0501,30.0968,303485.0
2019-11-25 12:40:00,38.66,38.67,38.63,38.66,328123.0,30.089,30.0968,30.0657,30.089,328123.0
2019-11-25 12:50:00,38.66,38.71,38.65,38.71,721320.0,30.089,30.1279,30.0812,30.1279,721320.0
2019-11-25 13:00:00,38.71,38.73,38.68,38.7,378329.0,30.1279,30.1435,30.1046,30.1201,378329.0
2019-11-25 13:10:00,38.7,38.71,38.68,38.69,205810.0,30.1201,30.1279,30.1046,30.1123,205810.0
2019-11-25 13:20:00,38.68,38.7,38.68,38.69,212988.0,30.1046,30.1201,30.1046,30.1123,212988.0
2019-11-25 13:30:00,38.69,38.72,38.68,38.7,228205.0,30.1123,30.1357,30.1046,30.1201,228205.0
2019-11-25 13:40:00,38.7,38.7,38.67,38.68,228707.0,30.1201,30.1201,30.0968,30.1046,228707.0
2019-11-25 13:50:00,38.68,38.71,38.67,38.7,209294.0,30.1046,30.1279,30.0968,30.1201,209294.0
2019-11-25 14:00:00,38.71,38.71,38.68,38.7,195911.0,30.1279,30.1279,30.1046,30.1201,195911.0
2019-11-25 14:10:00,38.7,38.7,38.61,38.63,378813.0,30.1201,30.1201,30.0501,30.0657,378813.0
2019-11-25 14:20:00,38.63,38.63,38.56,38.56,346224.0,30.0657,30.0657,30.0112,30.0112,346224.0
2019-11-25 14:30:00,38.57,38.6,38.56,38.6,374121.0,30.019,30.0423,30.0112,30.0423,374121.0
2019-11-25 14:40:00,38.6,38.6,38.53,38.53,299666.0,30.0423,30.0423,29.9878,29.9878,299666.0
2019-11-25 14:50:00,38.54,38.55,38.5,38.53,367109.0,29.9956,30.0034,29.9645,29.9878,367109.0
2019-11-25 15:00:00,38.54,38.57,38.53,38.55,269669.0,29.9956,30.019,29.9878,30.0034,269669.0
2019-11-25 15:10:00,38.55,38.59,38.55,38.59,246772.0,30.0034,30.0345,30.0034,30.0345,246772.0
2019-11-25 15:20:00,38.59,38.63,38.57,38.62,405583.0,30.0345,30.0657,30.019,30.0579,405583.0
2019-11-25 15:30:00,38.63,38.64,38.61,38.63,489865.0,30.0657,30.0734,30.0501,30.0657,489865.0
2019-11-25 15:40:00,38.63,38.64,38.59,38.59,497651.0,30.0657,30.0734,30.0345,30.0345,497651.0
2019-11-25 15:50:00,38.59,38.69,38.58,38.67,2347308.0,30.0345,30.1123,30.0267,30.0968,2347308.0
2019-11-26 09:30:00,38.54,38.59,38.3,38.38,952332.0,29.9956,30.0345,29.8088,29.8711,952332.0
2019-11-26 09:40:00,38.37,38.41,38.35,38.37,590655.0,29.8633,29.8944,29.8477,29.8633,590655.0
2019-11-26 09:50:00,38.37,38.42,38.19,38.28,895758.0,29.8633,29.9022,29.7232,29.7932,895758.0
2019-11-26 10:00:00,38.29,38.37,38.2,38.21,475324.0,29.801,29.8633,29.731,29.7388,475324.0
2019-11-26 10:10:00,38.22,38.22,38.09,38.1,797293.0,29.7465,29.7465,29.6454,29.6532,797293.0
2019-11-26 10:20:00,38.1,38.17,38.05,38.14,466021.0,29.6532,29.7076,29.6142,29.6843,466021.0
2019-11-26 10:30:00,38.14,38.25,38.09,38.2,461043.0,29.6843,29.7699,29.6454,29.731,461043.0
2019-11-26 10:40:00,38.19,38.34,38.18,38.33,870855.0,29.7232,29.8399,29.7154,29.8322,870855.0
2019-11-26 10:50:00,38.34,38.37,38.31,38.33,578008.0,29.8399,29.8633,29.8166,29.8322,578008.0
2019-11-26 11:00:00,38.33,38.33,38.25,38.28,1152352.0,29.8322,29.8322,29.7699,29.7932,1152352.0
2019-11-26 11:10:00,38.29,38.5,38.29,38.46,2146584.0,29.801,29.9645,29.801,29.9333,2146584.0
2019-11-26 11:20:00,38.46,38.54,38.46,38.5,619311.0,29.9333,29.9956,29.9333,29.9645,619311.0
2019-11-26 11:30:00,38.5,38.51,38.42,38.44,451871.0,29.9645,29.9723,29.9022,29.9178,451871.0
2019-11-26 11:40:00,38.43,38.52,38.39,38.41,437307.0,29.91,29.98,29.8789,29.8944,437307.0
2019-11-26 11:50:00,38.41,38.46,38.39,38.45,366009.0,29.8944,29.9333,29.8789,29.9256,366009.0
2019-11-26 12:00:00,38.45,38.49,38.43,38.48,321827.0,29.9256,29.9567,29.91,29.9489,321827.0
2019-11-26 12:10:00,38.49,38.51,38.48,38.48,210885.0,29.9567,29.9723,29.9489,29.9489,210885.0
2019-11-26 12:20:00,38.48,38.51,38.48,38.5,217928.0,29.9489,29.9723,29.9489,29.9645,217928.0
2019-11-26 12:30:00,38.5,38.54,38.49,38.54,297533.0,29.9645,29.9956,29.9567,29.9956,297533.0
2019-11-26 12:40:00,38.54,38.56,38.47,38.48,951919.0,29.9956,30.0112,29.9411,29.9489,951919.0
2019-11-26 12:50:00,38.48,38.55,38.46,38.54,375401.0,29.9489,30.0034,29.9333,29.9956,375401.0
2019-11-26 13:00:00,38.53,38.54,38.45,38.45,538288.0,29.9878,29.9956,29.9256,29.9256,538288.0
2019-11-26 13:10:00,38.45,38.47,38.43,38.45,392848.0,29.9256,29.9411,29.91,29.9256,392848.0
2019-11-26 13:20:00,38.45,38.47,38.44,38.45,283218.0,29.9256,29.9411,29.9178,29.9256,283218.0
2019-11-26 13:30:00,38.45,38.45,38.37,38.41,487703.0,29.9256,29.9256,29.8633,29.8944,487703.0
2019-11-26 13:40:00,38.41,38.43,38.36,38.42,362873.0,29.8944,29.91,29.8555,29.9022,362873.0
2019-11-26 13:50:00,38.42,38.42,38.37,38.38,578374.0,29.9022,29.9022,29.8633,29.8711,578374.0
2019-11-26 14:00:00,38.38,38.39,38.36,38.37,212615.0,29.8711,29.8789,29.8555,29.8633,212615.0
2019-11-26 14:10:00,38.37,38.37,38.3,38.31,299885.0,29.8633,29.8633,29.8088,29.8166,299885.0
2019-11-26 14:20:00,38.31,38.37,38.31,38.37,262543.0,29.8166,29.8633,29.8166,29.8633,262543.0
2019-11-26 14:30:00,38.37,38.39,38.34,38.34,264583.0,29.8633,29.8789,29.8399,29.8399,264583.0
2019-11-26 14:40:00,38.34,38.35,38.28,38.33,252039.0,29.8399,29.8477,29.7932,29.8322,252039.0
2019-11-26 14:50:00,38.33,38.34,38.29,38.3,219908.0,29.8322,29.8399,29.801,29.8088,219908.0
2019-11-26 15:00:00,38.29,38.29,38.23,38.23,327926.0,29.801,29.801,29.7543,29.7543,327926.0
2019-11-26 15:10:00,38.23,38.25,38.21,38.25,254326.0,29.7543,29.7699,29.7388,29.7699,254326.0
2019-11-26 15:20:00,38.24,38.33,38.24,38.29,520909.0,29.7621,29.8322,29.7621,29.801,520909.0
2019-11-26 15:30:00,38.29,38.35,38.28,38.33,624982.0,29.801,29.8477,29.7932,29.8322,624982.0
2019-11-26 15:40:00,38.33,38.34,38.28,38.33,771309.0,29.8322,29.8399,29.7932,29.8322,771309.0
2019-11-26 15:50:00,38.32,38.34,38.25,38.28,1900849.0,29.8244,29.8399,29.7699,29.7932,1900849.0
2019-11-27 09:30:00,38.38,38.7,38.33,38.61,1001023.0,29.8711,30.1201,29.8322,30.0501,1001023.0
2019-11-27 09:40:00,38.6,38.67,38.56,38.57,540929.0,30.0423,30.0968,30.0112,30.019,540929.0
2019-11-27 09:50:00,38.57,38.57,38.42,38.54,296619.0,30.019,30.019,29.9022,29.9956,296619.0
2019-11-27 10:00:00,38.54,38.54,38.47,38.5,397808.0,29.9956,29.9956,29.9411,29.9645,397808.0
2019-11-27 10:10:00,38.5,38.51,38.38,38.44,224158.0,29.9645,29.9723,29.8711,29.9178,224158.0
2019-11-27 10:20:00,38.43,38.45,38.39,38.42,155063.0,29.91,29.9256,29.8789,29.9022,155063.0
2019-11-27 10:30:00,38.42,38.51,38.41,38.44,220622.0,29.9022,29.9723,29.8944,29.9178,220622.0
2019-11-27 10:40:00,38.44,38.48,38.39,38.42,223355.0,29.9178,29.9489,29.8789,29.9022,223355.0
2019-11-27 10:50:00,38.41,38.5,38.4,38.48,384627.0,29.8944,29.9645,29.8866,29.9489,384627.0
2019-11-27 11:00:00,38.48,38.49,38.45,38.48,163000.0,29.9489,29.9567,29.9256,29.9489,163000.0
2019-11-27 11:10:00,38.47,38.48,38.36,38.38,238058.0,29.9411,29.9489,29.8555,29.8711,238058.0
2019-11-27 11:20:00,38.38,38.42,38.38,38.41,187614.0,29.8711,29.9022,29.8711,29.8944,187614.0
2019-11-27 11:30:00,38.41,38.46,38.38,38.39,308313.0,29.8944,29.9333,29.8711,29.8789,308313.0
2019-11-27 11:40:00,38.38,38.4,38.35,38.4,182655.0,29.8711,29.8866,29.8477,29.8866,182655.0
2019-11-27 11:50:00,38.39,38.45,38.39,38.44,246306.0,29.8789,29.9256,29.8789,29.9178,246306.0
2019-11-27 12:00:00,38.43,38.46,38.42,38.43,157990.0,29.91,29.9333,29.9022,29.91,157990.0
2019-11-27 12:10:00,38.44,38.5,38.43,38.45,203851.0,29.9178,29.9645,29.91,29.9256,203851.0
2019-11-27 12:20:00,38.45,38.49,38.44,38.49,148711.0,29.9256,29.9567,29.9178,29.9567,148711.0
2019-11-27 12:30:00,38.48,38.49,38.45,38.48,138144.0,29.9489,29.9567,29.9256,29.9489,138144.0
2019-11-27 12:40:00,38.48,38.49,38.46,38.47,116792.0,29.9489,29.9567,29.9333,29.9411,116792.0
2019-11-27 12:50:00,38.47,38.48,38.46,38.48,128512.0,29.9411,29.9489,29.9333,29.9489,128512.0
2019-11-27 13:00:00,38.48,38.51,38.47,38.5,187650.0,29.9489,29.9723,29.9411,29.9645,187650.0
2019-11-27 13:10:00,38.5,38.54,38.48,38.52,178306.0,29.9645,29.9956,29.9489,29.98,178306.0
2019-11-27 13:20:00,38.53,38.58,38.52,38.58,147104.0,29.9878,30.0267,29.98,30.0267,147104.0
2019-11-27 13:30:00,38.58,38.59,38.56,38.58,146835.0,30.0267,30.0345,30.0112,30.0267,146835.0
2019-11-27 13:40:00,38.58,38.63,38.57,38.58,171687.0,30.0267,30.0657,30.019,30.0267,171687.0
2019-11-27 13:50:00,38.57,38.58,38.53,38.56,132990.0,30.019,30.0267,29.9878,30.0112,132990.0
2019-11-27 14:00:00,38.55,38.57,38.53,38.57,133990.0,30.0034,30.019,29.9878,30.019,133990.0
2019-11-27 14:10:00,38.57,38.6,38.56,38.57,132968.0,30.019,30.0423,30.0112,30.019,132968.0
2019-11-27 14:20:00,38.57,38.61,38.56,38.61,165969.0,30.019,30.0501,30.0112,30.0501,165969.0
2019-11-27 14:30:00,38.61,38.62,38.58,38.61,161706.0,30.0501,30.0579,30.0267,30.0501,161706.0
2019-11-27 14:40:00,38.61,38.66,38.6,38.65,291755.0,30.0501,30.089,30.0423,30.0812,291755.0
2019-11-27 14:50:00,38.65,38.68,38.64,38.66,264562.0,30.0812,30.1046,30.0734,30.089,264562.0
2019-11-27 15:00:00,38.67,38.69,38.66,38.68,188793.0,30.0968,30.1123,30.089,30.1046,188793.0
2019-11-27 15:10:00,38.68,38.68,38.65,38.66,186113.0,30.1046,30.1046,30.0812,30.089,186113.0
2019-11-27 15:20:00,38.66,38.66,38.64,38.65,121167.0,30.089,30.089,30.0734,30.0812,121167.0
2019-11-27 15:30:00,38.65,38.69,38.64,38.68,488530.0,30.0812,30.1123,30.0734,30.1046,488530.0
2019-11-27 15:40:00,38.68,38.71,38.68,38.7,672887.0,30.1046,30.1279,30.1046,30.1201,672887.0
2019-11-27 15:50:00,38.7,38.71,38.6,38.64,1384219.0,30.1201,30.1279,30.0423,30.0734,1384219.0
2019-11-29 09:30:00,38.54,38.69,38.51,38.63,394764.0,29.9956,30.1123,29.9723,30.0657,394764.0
2019-11-29 09:40:00,38.63,38.66,38.57,38.65,191659.0,30.0657,30.089,30.019,30.0812,191659.0
2019-11-29 09:50:00,38.64,38.74,38.63,38.72,239960.0,30.0734,30.1513,30.0657,30.1357,239960.0
2019-11-29 10:00:00,38.73,38.84,38.66,38.83,375942.0,30.1435,30.2291,30.089,30.2213,375942.0
2019-11-29 10:10:00,38.83,38.87,38.81,38.86,416720.0,30.2213,30.2524,30.2057,30.2447,416720.0
2019-11-29 10:20:00,38.85,38.88,38.77,38.8,350835.0,30.2369,30.2602,30.1746,30.198,350835.0
2019-11-29 10:30:00,38.8,38.85,38.74,38.82,296459.0,30.198,30.2369,30.1513,30.2135,296459.0
2019-11-29 10:40:00,38.83,38.86,38.81,38.84,201060.0,30.2213,30.2447,30.2057,30.2291,201060.0
2019-11-29 10:50:00,38.84,38.84,38.77,38.79,176506.0,30.2291,30.2291,30.1746,30.1902,176506.0
2019-11-29 11:00:00,38.78,38.79,38.68,38.7,333200.0,30.1824,30.1902,30.1046,30.1201,333200.0
2019-11-29 11:10:00,38.69,38.71,38.65,38.68,157752.0,30.1123,30.1279,30.0812,30.1046,157752.0
2019-11-29 11:20:00,38.67,38.7,38.59,38.59,249120.0,30.0968,30.1201,30.0345,30.0345,249120.0
2019-11-29 11:30:00,38.59,38.62,38.54,38.61,242318.0,30.0345,30.0579,29.9956,30.0501,242318.0
2019-11-29 11:40:00,38.6,38.67,38.59,38.6,241818.0,30.0423,30.0968,30.0345,30.0423,241818.0
2019-11-29 11:50:00,38.6,38.64,38.55,38.62,234518.0,30.0423,30.0734,30.0034,30.0579,234518.0
2019-11-29 12:00:00,38.63,38.64,38.58,38.59,259514.0,30.0657,30.0734,30.0267,30.0345,259514.0
2019-11-29 12:10:00,38.59,38.6,38.56,38.59,211200.0,30.0345,30.0423,30.0112,30.0345,211200.0
2019-11-29 12:20:00,38.59,38.6,38.55,38.57,237953.0,30.0345,30.0423,30.0034,30.019,237953.0
2019-11-29 12:30:00,38.57,38.58,38.53,38.53,182503.0,30.019,30.0267,29.9878,29.9878,182503.0
2019-11-29 12:40:00,38.53,38.56,38.52,38.52,228355.0,29.9878,30.0112,29.98,29.98,228355.0
2019-11-29 12:50:00,38.53,38.62,38.52,38.57,1122564.0,29.9878,30.0579,29.98,30.019,1122564.0
2019-12-02 09:30:00,38.79,38.8,38.59,38.7,1027782.0,30.1902,30.198,30.0345,30.1201,1027782.0
2019-12-02 09:40:00,38.69,38.76,38.62,38.66,317048.0,30.1123,30.1668,30.0579,30.089,317048.0
2019-12-02 09:50:00,38.65,38.78,38.65,38.73,327088.0,30.0812,30.1824,30.0812,30.1435,327088.0
2019-12-02 10:00:00,38.73,38.77,38.57,38.62,300372.0,30.1435,30.1746,30.019,30.0579,300372.0
2019-12-02 10:10:00,38.62,38.73,38.55,38.55,407393.0,30.0579,30.1435,30.0034,30.0034,407393.0
2019-12-02 10:20:00,38.54,38.62,38.52,38.62,386740.0,29.9956,30.0579,29.98,30.0579,386740.0
2019-12-02 10:30:00,38.62,38.63,38.47,38.51,633816.0,30.0579,30.0657,29.9411,29.9723,633816.0
2019-12-02 10:40:00,38.5,38.58,38.46,38.47,247870.0,29.9645,30.0267,29.9333,29.9411,247870.0
2019-12-02 10:50:00,38.47,38.49,38.41,38.47,230549.0,29.9411,29.9567,29.8944,29.9411,230549.0
2019-12-02 11:00:00,38.47,38.49,38.37,38.37,233698.0,29.9411,29.9567,29.8633,29.8633,233698.0
2019-12-02 11:10:00,38.37,38.44,38.35,38.43,241544.0,29.8633,29.9178,29.8477,29.91,241544.0
2019-12-02 11:20:00,38.44,38.47,38.4,38.4,197773.0,29.9178,29.9411,29.8866,29.8866,197773.0
2019-12-02 11:30:00,38.4,38.43,38.35,38.41,220069.0,29.8866,29.91,29.8477,29.8944,220069.0
2019-12-02 11:40:00,38.42,38.48,38.4,38.47,168740.0,29.9022,29.9489,29.8866,29.9411,168740.0
2019-12-02 11:50:00,38.47,38.51,38.4,38.4,255006.0,29.9411,29.9723,29.8866,29.8866,255006.0
2019-12-02 12:00:00,38.4,38.48,38.39,38.45,242804.0,29.8866,29.9489,29.8789,29.9256,242804.0
2019-12-02 12:10:00,38.46,38.46,38.37,38.39,127446.0,29.9333,29.9333,29.8633,29.8789,127446.0
2019-12-02 12:20:00,38.39,38.42,38.35,38.4,172225.0,29.8789,29.9022,29.8477,29.8866,172225.0
2019-12-02 12:30:00,38.4,38.41,38.36,38.37,149457.0,29.8866,29.8944,29.8555,29.8633,149457.0
2019-12-02 12:40:00,38.37,38.4,38.31,38.33,163751.0,29.8633,29.8866,29.8166,29.8322,163751.0
2019-12-02 12:50:00,38.32,38.34,38.28,38.29,158940.0,29.8244,29.8399,29.7932,29.801,158940.0
2019-12-02 13:00:00,38.29,38.33,38.28,38.32,157949.0,29.801,29.8322,29.7932,29.8244,157949.0
2019-12-02 13:10:00,38.32,38.32,38.28,38.31,139625.0,29.8244,29.8244,29.7932,29.8166,139625.0
2019-12-02 13:20:00,38.31,38.31,38.27,38.28,131320.0,29.8166,29.8166,29.7855,29.7932,131320.0
2019-12-02 13:30:00,38.29,38.3,38.26,38.27,151135.0,29.801,29.8088,29.7777,29.7855,151135.0
2019-12-02 13:40:00,38.28,38.3,38.25,38.29,116510.0,29.7932,29.8088,29.7699,29.801,116510.0
2019-12-02 13:50:00,38.28,38.3,38.27,38.3,142211.0,29.7932,29.8088,29.7855,29.8088,142211.0
2019-12-02 14:00:00,38.29,38.38,38.29,38.33,353305.0,29.801,29.8711,29.801,29.8322,353305.0
2019-12-02 14:10:00,38.34,38.37,38.32,38.37,192921.0,29.8399,29.8633,29.8244,29.8633,192921.0
2019-12-02 14:20:00,38.37,38.42,38.36,38.41,156972.0,29.8633,29.9022,29.8555,29.8944,156972.0
2019-12-02 14:30:00,38.41,38.43,38.4,38.43,200894.0,29.8944,29.91,29.8866,29.91,200894.0
2019-12-02 14:40:00,38.43,38.43,38.4,38.42,210615.0,29.91,29.91,29.8866,29.9022,210615.0
2019-12-02 14:50:00,38.41,38.42,38.37,38.41,111228.0,29.8944,29.9022,29.8633,29.8944,111228.0
2019-12-02 15:00:00,38.41,38.41,38.34,38.35,224053.0,29.8944,29.8944,29.8399,29.8477,224053.0
2019-12-02 15:10:00,38.35,38.38,38.32,38.38,197437.0,29.8477,29.8711,29.8244,29.8711,197437.0
2019-12-02 15:20:00,38.38,38.4,38.35,38.4,248197.0,29.8711,29.8866,29.8477,29.8866,248197.0
2019-12-02 15:30:00,38.4,38.41,38.35,38.39,263541.0,29.8866,29.8944,29.8477,29.8789,263541.0
2019-12-02 15:40:00,38.39,38.42,38.37,38.38,273982.0,29.8789,29.9022,29.8633,29.8711,273982.0
2019-12-02 15:50:00,38.37,38.38,38.27,38.3,1694001.0,29.8633,29.8711,29.7855,29.8088,1694001.0
2019-12-03 09:30:00,37.96,38.05,37.84,37.88,650371.0,29.5442,29.6142,29.4508,29.4819,650371.0
2019-12-03 09:40:00,37.88,37.98,37.85,37.91,493695.0,29.4819,29.5598,29.4586,29.5053,493695.0
2019-12-03 09:50:00,37.9,38.06,37.89,38.02,328681.0,29.4975,29.622,29.4897,29.5909,328681.0
2019-12-03 10:00:00,38.01,38.05,37.97,37.99,414042.0,29.5831,29.6142,29.552,29.5675,414042.0
2019-12-03 10:10:00,38.0,38.2,37.95,38.19,673167.0,29.5753,29.731,29.5364,29.7232,673167.0
2019-12-03 10:20:00,38.19,38.19,37.99,38.01,282985.0,29.7232,29.7232,29.5675,29.5831,282985.0
2019-12-03 10:30:00,38.01,38.05,37.97,37.99,353696.0,29.5831,29.6142,29.552,29.5675,353696.0
2019-12-03 10:40:00,37.99,38.03,37.95,37.95,199018.0,29.5675,29.5987,29.5364,29.5364,199018.0
2019-12-03 10:50:00,37.95,37.99,37.92,37.97,179446.0,29.5364,29.5675,29.5131,29.552,179446.0
2019-12-03 11:00:00,37.97,37.98,37.88,37.94,364369.0,29.552,29.5598,29.4819,29.5286,364369.0
2019-12-03 11:10:00,37.94,38.07,37.94,38.01,302827.0,29.5286,29.6298,29.5286,29.5831,302827.0
2019-12-03 11:20:00,38.02,38.09,38.01,38.03,210664.0,29.5909,29.6454,29.5831,29.5987,210664.0
2019-12-03 11:30:00,38.03,38.08,37.99,38.07,168671.0,29.5987,29.6376,29.5675,29.6298,168671.0
2019-12-03 11:40:00,38.08,38.1,38.04,38.06,216387.0,29.6376,29.6532,29.6065,29.622,216387.0
2019-12-03 11:50:00,38.06,38.09,38.03,38.06,259457.0,29.622,29.6454,29.5987,29.622,259457.0
2019-12-03 12:00:00,38.07,38.08,38.02,38.07,190900.0,29.6298,29.6376,29.5909,29.6298,190900.0
2019-12-03 12:10:00,38.06,38.07,38.01,38.05,198983.0,29.622,29.6298,29.5831,29.6142,198983.0
2019-12-03 12:20:00,38.05,38.09,38.04,38.08,232625.0,29.6142,29.6454,29.6065,29.6376,232625.0
2019-12-03 12:30:00,38.08,38.08,38.04,38.07,287599.0,29.6376,29.6376,29.6065,29.6298,287599.0
2019-12-03 12:40:00,38.07,38.08,38.03,38.08,221742.0,29.6298,29.6376,29.5987,29.6376,221742.0
2019-12-03 12:50:00,38.08,38.09,38.04,38.05,458419.0,29.6376,29.6454,29.6065,29.6142,458419.0
2019-12-03 13:00:00,38.05,38.08,38.03,38.06,213373.0,29.6142,29.6376,29.5987,29.622,213373.0
2019-12-03 13:10:00,38.07,38.07,38.01,38.05,170757.0,29.6298,29.6298,29.5831,29.6142,170757.0
2019-12-03 13:20:00,38.04,38.08,38.02,38.07,354517.0,29.6065,29.6376,29.5909,29.6298,354517.0
2019-12-03 13:30:00,38.07,38.11,38.06,38.07,461932.0,29.6298,29.6609,29.622,29.6298,461932.0
2019-12-03 13:40:00,38.06,38.08,38.04,38.04,203181.0,29.622,29.6376,29.6065,29.6065,203181.0
2019-12-03 13:50:00,38.05,38.06,38.03,38.05,118521.0,29.6142,29.622,29.5987,29.6142,118521.0
2019-12-03 14:00:00,38.05,38.06,38.03,38.05,199592.0,29.6142,29.622,29.5987,29.6142,199592.0
2019-12-03 14:10:00,38.05,38.06,38.02,38.05,208853.0,29.6142,29.622,29.5909,29.6142,208853.0
2019-12-03 14:20:00,38.05,38.06,38.03,38.04,130384.0,29.6142,29.622,29.5987,29.6065,130384.0
2019-12-03 14:30:00,38.04,38.04,38.0,38.04,189677.0,29.6065,29.6065,29.5753,29.6065,189677.0
2019-12-03 14:40:00,38.04,38.04,37.99,38.0,182004.0,29.6065,29.6065,29.5675,29.5753,182004.0
2019-12-03 14:50:00,38.0,38.03,37.99,38.02,212929.0,29.5753,29.5987,29.5675,29.5909,212929.0
2019-12-03 15:00:00,38.02,38.05,38.02,38.04,129134.0,29.5909,29.6142,29.5909,29.6065,129134.0
2019-12-03 15:10:00,38.05,38.07,38.03,38.05,192265.0,29.6142,29.6298,29.5987,29.6142,192265.0
2019-12-03 15:20:00,38.05,38.09,38.04,38.06,819779.0,29.6142,29.6454,29.6065,29.622,819779.0
2019-12-03 15:30:00,38.07,38.07,38.02,38.06,258781.0,29.6298,29.6298,29.5909,29.622,258781.0
2019-12-03 15:40:00,38.06,38.08,38.02,38.07,281474.0,29.622,29.6376,29.5909,29.6298,281474.0
2019-12-03 15:50:00,38.07,38.12,38.05,38.05,1110723.0,29.6298,29.6687,29.6142,29.6142,1110723.0
2019-12-04 09:30:00,38.23,38.23,37.89,38.12,704644.0,29.7543,29.7543,29.4897,29.6687,704644.0
2019-12-04 09:40:00,38.11,38.15,38.0,38.14,329955.0,29.6609,29.6921,29.5753,29.6843,329955.0
2019-12-04 09:50:00,38.14,38.2,38.0,38.04,329408.0,29.6843,29.731,29.5753,29.6065,329408.0
2019-12-04 10:00:00,38.04,38.12,38.02,38.04,242644.0,29.6065,29.6687,29.5909,29.6065,242644.0
2019-12-04 10:10:00,38.03,38.12,38.02,38.11,218798.0,29.5987,29.6687,29.5909,29.6609,218798.0
2019-12-04 10:20:00,38.12,38.17,38.11,38.12,254608.0,29.6687,29.7076,29.6609,29.6687,254608.0
2019-12-04 10:30:00,38.12,38.13,38.09,38.1,189636.0,29.6687,29.6765,29.6454,29.6532,189636.0
2019-12-04 10:40:00,38.11,38.22,38.09,38.21,292558.0,29.6609,29.7465,29.6454,29.7388,292558.0
2019-12-04 10:50:00,38.2,38.23,38.15,38.16,152635.0,29.731,29.7543,29.6921,29.6999,152635.0
2019-12-04 11:00:00,38.16,38.22,38.15,38.17,229626.0,29.6999,29.7465,29.6921,29.7076,229626.0
2019-12-04 11:10:00,38.17,38.2,38.13,38.15,156409.0,29.7076,29.731,29.6765,29.6921,156409.0
2019-12-04 11:20:00,38.16,38.2,38.15,38.17,183041.0,29.6999,29.731,29.6921,29.7076,183041.0
2019-12-04 11:30:00,38.18,38.25,38.17,38.24,189981.0,29.7154,29.7699,29.7076,29.7621,189981.0
2019-12-04 11:40:00,38.25,38.26,38.18,38.2,165410.0,29.7699,29.7777,29.7154,29.731,165410.0
2019-12-04 11:50:00,38.2,38.21,38.15,38.19,376239.0,29.731,29.7388,29.6921,29.7232,376239.0
2019-12-04 12:00:00,38.2,38.2,38.15,38.17,136275.0,29.731,29.731,29.6921,29.7076,136275.0
2019-12-04 12:10:00,38.16,38.18,38.14,38.17,180473.0,29.6999,29.7154,29.6843,29.7076,180473.0
2019-12-04 12:20:00,38.16,38.17,38.13,38.15,143905.0,29.6999,29.7076,29.6765,29.6921,143905.0
2019-12-04 12:30:00,38.15,38.21,38.14,38.16,200149.0,29.6921,29.7388,29.6843,29.6999,200149.0
2019-12-04 12:40:00,38.17,38.21,38.16,38.2,200214.0,29.7076,29.7388,29.6999,29.731,200214.0
2019-12-04 12:50:00,38.21,38.24,38.2,38.21,128620.0,29.7388,29.7621,29.731,29.7388,128620.0
2019-12-04 13:00:00,38.21,38.23,38.17,38.17,306576.0,29.7388,29.7543,29.7076,29.7076,306576.0
2019-12-04 13:10:00,38.17,38.19,38.16,38.18,186107.0,29.7076,29.7232,29.6999,29.7154,186107.0
2019-12-04 13:20:00,38.17,38.18,38.1,38.11,472866.0,29.7076,29.7154,29.6532,29.6609,472866.0
2019-12-04 13:30:00,38.12,38.16,38.1,38.11,210203.0,29.6687,29.6999,29.6532,29.6609,210203.0
2019-12-04 13:40:00,38.12,38.12,38.09,38.1,167485.0,29.6687,29.6687,29.6454,29.6532,167485.0
2019-12-04 13:50:00,38.11,38.15,38.1,38.14,187928.0,29.6609,29.6921,29.6532,29.6843,187928.0
2019-12-04 14:00:00,38.14,38.15,38.1,38.1,291353.0,29.6843,29.6921,29.6532,29.6532,291353.0
2019-12-04 14:10:00,38.1,38.13,38.09,38.1,212015.0,29.6532,29.6765,29.6454,29.6532,212015.0
2019-12-04 14:20:00,38.1,38.1,38.06,38.1,196828.0,29.6532,29.6532,29.622,29.6532,196828.0
2019-12-04 14:30:00,38.09,38.13,38.08,38.13,168406.0,29.6454,29.6765,29.6376,29.6765,168406.0
2019-12-04 14:40:00,38.13,38.13,38.08,38.08,233148.0,29.6765,29.6765,29.6376,29.6376,233148.0
2019-12-04 14:50:00,38.08,38.09,38.04,38.05,271435.0,29.6376,29.6454,29.6065,29.6142,271435.0
2019-12-04 15:00:00,38.05,38.06,38.02,38.04,261827.0,29.6142,29.622,29.5909,29.6065,261827.0
2019-12-04 15:10:00,38.04,38.1,38.03,38.09,220303.0,29.6065,29.6532,29.5987,29.6454,220303.0
2019-12-04 15:20:00,38.09,38.1,38.04,38.04,291093.0,29.6454,29.6532,29.6065,29.6065,291093.0
2019-12-04 15:30:00,38.05,38.1,38.04,38.07,432486.0,29.6142,29.6532,29.6065,29.6298,432486.0
2019-12-04 15:40:00,38.07,38.14,38.06,38.14,772969.0,29.6298,29.6843,29.622,29.6843,772969.0
2019-12-04 15:50:00,38.14,38.15,38.07,38.14,1069196.0,29.6843,29.6921,29.6298,29.6843,1069196.0
2019-12-05 09:30:00,38.37,38.37,38.1,38.11,625954.0,29.8633,29.8633,29.6532,29.6609,625954.0
2019-12-05 09:40:00,38.12,38.15,37.92,37.98,379104.0,29.6687,29.6921,29.5131,29.5598,379104.0
2019-12-05 09:50:00,37.98,37.99,37.9,37.92,207754.0,29.5598,29.5675,29.4975,29.5131,207754.0
2019-12-05 10:00:00,37.91,37.93,37.81,37.83,219032.0,29.5053,29.5208,29.4274,29.443,219032.0
2019-12-05 10:10:00,37.83,37.92,37.79,37.9,233740.0,29.443,29.5131,29.4119,29.4975,233740.0
2019-12-05 10:20:00,37.89,37.93,37.85,37.9,180238.0,29.4897,29.5208,29.4586,29.4975,180238.0
2019-12-05 10:30:00,37.89,37.91,37.85,37.89,234683.0,29.4897,29.5053,29.4586,29.4897,234683.0
2019-12-05 10:40:00,37.89,37.95,37.87,37.94,166699.0,29.4897,29.5364,29.4741,29.5286,166699.0
2019-12-05 10:50:00,37.93,38.01,37.92,37.99,283873.0,29.5208,29.5831,29.5131,29.5675,283873.0
2019-12-05 11:00:00,38.0,38.07,37.97,38.01,387587.0,29.5753,29.6298,29.552,29.5831,387587.0
2019-12-05 11:10:00,38.0,38.02,37.96,38.0,206287.0,29.5753,29.5909,29.5442,29.5753,206287.0
2019-12-05 11:20:00,38.01,38.03,37.96,37.99,254956.0,29.5831,29.5987,29.5442,29.5675,254956.0
2019-12-05 11:30:00,37.98,38.0,37.92,37.93,316681.0,29.5598,29.5753,29.5131,29.5208,316681.0
2019-12-05 11:40:00,37.93,37.99,37.92,37.96,193530.0,29.5208,29.5675,29.5131,29.5442,193530.0
2019-12-05 11:50:00,37.96,38.0,37.96,37.97,133851.0,29.5442,29.5753,29.5442,29.552,133851.0
2019-12-05 12:00:00,37.97,38.02,37.96,38.01,176191.0,29.552,29.5909,29.5442,29.5831,176191.0
2019-12-05 12:10:00,38.02,38.03,37.96,37.97,169400.0,29.5909,29.5987,29.5442,29.552,169400.0
2019-12-05 12:20:00,37.97,37.98,37.95,37.96,122033.0,29.552,29.5598,29.5364,29.5442,122033.0
2019-12-05 12:30:00,37.96,37.98,37.96,37.97,112467.0,29.5442,29.5598,29.5442,29.552,112467.0
2019-12-05 12:40:00,37.97,38.04,37.96,37.99,176118.0,29.552,29.6065,29.5442,29.5675,176118.0
2019-12-05 12:50:00,38.0,38.02,37.98,38.02,151470.0,29.5753,29.5909,29.5598,29.5909,151470.0
2019-12-05 13:00:00,38.02,38.09,38.01,38.07,217610.0,29.5909,29.6454,29.5831,29.6298,217610.0
2019-12-05 13:10:00,38.08,38.1,38.07,38.1,149075.0,29.6376,29.6532,29.6298,29.6532,149075.0
2019-12-05 13:20:00,38.1,38.12,38.05,38.05,234923.0,29.6532,29.6687,29.6142,29.6142,234923.0
2019-12-05 13:30:00,38.05,38.08,38.02,38.07,138262.0,29.6142,29.6376,29.5909,29.6298,138262.0
2019-12-05 13:40:00,38.07,38.07,38.04,38.05,134038.0,29.6298,29.6298,29.6065,29.6142,134038.0
2019-12-05 13:50:00,38.05,38.06,38.01,38.03,143168.0,29.6142,29.622,29.5831,29.5987,143168.0
2019-12-05 14:00:00,38.03,38.03,38.0,38.01,112609.0,29.5987,29.5987,29.5753,29.5831,112609.0
2019-12-05 14:10:00,38.01,38.05,38.0,38.02,147634.0,29.5831,29.6142,29.5753,29.5909,147634.0
2019-12-05 14:20:00,38.03,38.04,38.01,38.02,165898.0,29.5987,29.6065,29.5831,29.5909,165898.0
2019-12-05 14:30:00,38.02,38.04,37.99,38.02,197062.0,29.5909,29.6065,29.5675,29.5909,197062.0
2019-12-05 14:40:00,38.02,38.03,37.99,38.01,141173.0,29.5909,29.5987,29.5675,29.5831,141173.0
2019-12-05 14:50:00,38.01,38.05,37.95,38.0,404046.0,29.5831,29.6142,29.5364,29.5753,404046.0
2019-12-05 15:00:00,38.01,38.06,38.0,38.03,147862.0,29.5831,29.622,29.5753,29.5987,147862.0
2019-12-05 15:10:00,38.04,38.07,38.01,38.01,274441.0,29.6065,29.6298,29.5831,29.5831,274441.0
2019-12-05 15:20:00,38.01,38.06,38.01,38.05,197600.0,29.5831,29.622,29.5831,29.6142,197600.0
2019-12-05 15:30:00,38.05,38.08,38.05,38.07,276363.0,29.6142,29.6376,29.6142,29.6298,276363.0
2019-12-05 15:40:00,38.08,38.08,38.03,38.04,359016.0,29.6376,29.6376,29.5987,29.6065,359016.0
2019-12-05 15:50:00,38.03,38.05,38.0,38.03,1064558.0,29.5987,29.6142,29.5753,29.5987,1064558.0
2019-12-06 09:30:00,38.28,38.42,38.23,38.3,555682.0,29.7932,29.9022,29.7543,29.8088,555682.0
2019-12-06 09:40:00,38.3,38.41,38.29,38.38,232344.0,29.8088,29.8944,29.801,29.8711,232344.0
2019-12-06 09:50:00,38.38,38.41,38.36,38.37,232714.0,29.8711,29.8944,29.8555,29.8633,232714.0
2019-12-06 10:00:00,38.37,38.42,38.37,38.41,224385.0,29.8633,29.9022,29.8633,29.8944,224385.0
2019-12-06 10:10:00,38.41,38.48,38.36,38.39,620326.0,29.8944,29.9489,29.8555,29.8789,620326.0
2019-12-06 10:20:00,38.39,38.47,38.37,38.45,332832.0,29.8789,29.9411,29.8633,29.9256,332832.0
2019-12-06 10:30:00,38.45,38.49,38.44,38.49,216388.0,29.9256,29.9567,29.9178,29.9567,216388.0
2019-12-06 10:40:00,38.49,38.52,38.41,38.46,280358.0,29.9567,29.98,29.8944,29.9333,280358.0
2019-12-06 10:50:00,38.47,38.51,38.46,38.5,281267.0,29.9411,29.9723,29.9333,29.9645,281267.0
2019-12-06 11:00:00,38.5,38.5,38.39,38.43,254978.0,29.9645,29.9645,29.8789,29.91,254978.0
2019-12-06 11:10:00,38.43,38.47,38.41,38.47,162539.0,29.91,29.9411,29.8944,29.9411,162539.0
2019-12-06 11:20:00,38.47,38.48,38.44,38.48,154246.0,29.9411,29.9489,29.9178,29.9489,154246.0
2019-12-06 11:30:00,38.48,38.48,38.41,38.44,147909.0,29.9489,29.9489,29.8944,29.9178,147909.0
2019-12-06 11:40:00,38.43,38.48,38.43,38.48,176027.0,29.91,29.9489,29.91,29.9489,176027.0
2019-12-06 11:50:00,38.48,38.5,38.46,38.48,283820.0,29.9489,29.9645,29.9333,29.9489,283820.0
2019-12-06 12:00:00,38.48,38.5,38.47,38.5,267170.0,29.9489,29.9645,29.9411,29.9645,267170.0
2019-12-06 12:10:00,38.5,38.5,38.48,38.5,153560.0,29.9645,29.9645,29.9489,29.9645,153560.0
2019-12-06 12:20:00,38.5,38.5,38.48,38.5,124913.0,29.9645,29.9645,29.9489,29.9645,124913.0
2019-12-06 12:30:00,38.5,38.5,38.41,38.41,211039.0,29.9645,29.9645,29.8944,29.8944,211039.0
2019-12-06 12:40:00,38.41,38.42,38.4,38.41,122213.0,29.8944,29.9022,29.8866,29.8944,122213.0
2019-12-06 12:50:00,38.42,38.43,38.4,38.41,90231.0,29.9022,29.91,29.8866,29.8944,90231.0
2019-12-06 13:00:00,38.41,38.41,38.37,38.37,162925.0,29.8944,29.8944,29.8633,29.8633,162925.0
2019-12-06 13:10:00,38.37,38.42,38.37,38.42,97090.0,29.8633,29.9022,29.8633,29.9022,97090.0
2019-12-06 13:20:00,38.41,38.42,38.38,38.39,134722.0,29.8944,29.9022,29.8711,29.8789,134722.0
2019-12-06 13:30:00,38.38,38.39,38.36,38.39,132723.0,29.8711,29.8789,29.8555,29.8789,132723.0
2019-12-06 13:40:00,38.4,38.4,38.37,38.38,114773.0,29.8866,29.8866,29.8633,29.8711,114773.0
2019-12-06 13:50:00,38.38,38.41,38.35,38.35,227239.0,29.8711,29.8944,29.8477,29.8477,227239.0
2019-12-06 14:00:00,38.36,38.36,38.27,38.28,273431.0,29.8555,29.8555,29.7855,29.7932,273431.0
2019-12-06 14:10:00,38.28,38.29,38.25,38.27,167633.0,29.7932,29.801,29.7699,29.7855,167633.0
2019-12-06 14:20:00,38.27,38.28,38.26,38.27,109733.0,29.7855,29.7932,29.7777,29.7855,109733.0
2019-12-06 14:30:00,38.27,38.28,38.25,38.26,158359.0,29.7855,29.7932,29.7699,29.7777,158359.0
2019-12-06 14:40:00,38.26,38.27,38.24,38.24,181089.0,29.7777,29.7855,29.7621,29.7621,181089.0
2019-12-06 14:50:00,38.24,38.25,38.21,38.25,211189.0,29.7621,29.7699,29.7388,29.7699,211189.0
2019-12-06 15:00:00,38.24,38.26,38.23,38.25,138199.0,29.7621,29.7777,29.7543,29.7699,138199.0
2019-12-06 15:10:00,38.26,38.26,38.24,38.26,170319.0,29.7777,29.7777,29.7621,29.7777,170319.0
2019-12-06 15:20:00,38.26,38.27,38.25,38.26,164234.0,29.7777,29.7855,29.7699,29.7777,164234.0
2019-12-06 15:30:00,38.26,38.29,38.23,38.27,422254.0,29.7777,29.801,29.7543,29.7855,422254.0
2019-12-06 15:40:00,38.27,38.32,38.27,38.28,267873.0,29.7855,29.8244,29.7855,29.7932,267873.0
2019-12-06 15:50:00,38.29,38.32,38.24,38.29,820306.0,29.801,29.8244,29.7621,29.801,820306.0
2019-12-09 09:30:00,38.1,38.34,38.1,38.14,623362.0,29.6532,29.8399,29.6532,29.6843,623362.0
2019-12-09 09:40:00,38.14,38.28,38.12,38.24,270634.0,29.6843,29.7932,29.6687,29.7621,270634.0
2019-12-09 09:50:00,38.24,38.27,38.14,38.18,240500.0,29.7621,29.7855,29.6843,29.7154,240500.0
2019-12-09 10:00:00,38.19,38.27,38.17,38.25,130173.0,29.7232,29.7855,29.7076,29.7699,130173.0
2019-12-09 10:10:00,38.24,38.27,38.2,38.23,143634.0,29.7621,29.7855,29.731,29.7543,143634.0
2019-12-09 10:20:00,38.24,38.25,38.2,38.23,178156.0,29.7621,29.7699,29.731,29.7543,178156.0
2019-12-09 10:30:00,38.23,38.28,38.19,38.25,299860.0,29.7543,29.7932,29.7232,29.7699,299860.0
2019-12-09 10:40:00,38.26,38.3,38.23,38.29,139979.0,29.7777,29.8088,29.7543,29.801,139979.0
2019-12-09 10:50:00,38.29,38.32,38.27,38.3,121694.0,29.801,29.8244,29.7855,29.8088,121694.0
2019-12-09 11:00:00,38.31,38.32,38.28,38.32,126582.0,29.8166,29.8244,29.7932,29.8244,126582.0
2019-12-09 11:10:00,38.32,38.36,38.3,38.36,182184.0,29.8244,29.8555,29.8088,29.8555,182184.0
2019-12-09 11:20:00,38.36,38.36,38.27,38.28,218313.0,29.8555,29.8555,29.7855,29.7932,218313.0
2019-12-09 11:30:00,38.28,38.31,38.27,38.29,126988.0,29.7932,29.8166,29.7855,29.801,126988.0
2019-12-09 11:40:00,38.29,38.3,38.26,38.27,166852.0,29.801,29.8088,29.7777,29.7855,166852.0
2019-12-09 11:50:00,38.27,38.29,38.25,38.25,98565.0,29.7855,29.801,29.7699,29.7699,98565.0
2019-12-09 12:00:00,38.25,38.3,38.25,38.28,94169.0,29.7699,29.8088,29.7699,29.7932,94169.0
2019-12-09 12:10:00,38.28,38.32,38.27,38.3,131576.0,29.7932,29.8244,29.7855,29.8088,131576.0
2019-12-09 12:20:00,38.3,38.3,38.27,38.29,139875.0,29.8088,29.8088,29.7855,29.801,139875.0
2019-12-09 12:30:00,38.29,38.31,38.29,38.3,70271.0,29.801,29.8166,29.801,29.8088,70271.0
2019-12-09 12:40:00,38.3,38.33,38.3,38.3,111747.0,29.8088,29.8322,29.8088,29.8088,111747.0
2019-12-09 12:50:00,38.3,38.35,38.3,38.35,103366.0,29.8088,29.8477,29.8088,29.8477,103366.0
2019-12-09 13:00:00,38.35,38.37,38.33,38.35,101603.0,29.8477,29.8633,29.8322,29.8477,101603.0
2019-12-09 13:10:00,38.36,38.36,38.32,38.34,141215.0,29.8555,29.8555,29.8244,29.8399,141215.0
2019-12-09 13:20:00,38.34,38.34,38.31,38.33,97077.0,29.8399,29.8399,29.8166,29.8322,97077.0
2019-12-09 13:30:00,38.32,38.35,38.32,38.34,108208.0,29.8244,29.8477,29.8244,29.8399,108208.0
2019-12-09 13:40:00,38.33,38.34,38.29,38.3,101301.0,29.8322,29.8399,29.801,29.8088,101301.0
2019-12-09 13:50:00,38.31,38.34,38.3,38.32,105492.0,29.8166,29.8399,29.8088,29.8244,105492.0
2019-12-09 14:00:00,38.32,38.32,38.28,38.32,145005.0,29.8244,29.8244,29.7932,29.8244,145005.0
2019-12-09 14:10:00,38.31,38.32,38.29,38.32,174710.0,29.8166,29.8244,29.801,29.8244,174710.0
2019-12-09 14:20:00,38.31,38.35,38.29,38.3,403456.0,29.8166,29.8477,29.801,29.8088,403456.0
2019-12-09 14:30:00,38.3,38.32,38.29,38.31,205227.0,29.8088,29.8244,29.801,29.8166,205227.0
2019-12-09 14:40:00,38.32,38.33,38.28,38.33,265684.0,29.8244,29.8322,29.7932,29.8322,265684.0
2019-12-09 14:50:00,38.32,38.33,38.29,38.3,124556.0,29.8244,29.8322,29.801,29.8088,124556.0
2019-12-09 15:00:00,38.3,38.33,38.28,38.33,262204.0,29.8088,29.8322,29.7932,29.8322,262204.0
2019-12-09 15:10:00,38.33,38.38,38.32,38.35,219721.0,29.8322,29.8711,29.8244,29.8477,219721.0
2019-12-09 15:20:00,38.35,38.37,38.34,38.36,237637.0,29.8477,29.8633,29.8399,29.8555,237637.0
2019-12-09 15:30:00,38.36,38.37,38.31,38.33,287882.0,29.8555,29.8633,29.8166,29.8322,287882.0
2019-12-09 15:40:00,38.33,38.35,38.31,38.32,371518.0,29.8322,29.8477,29.8166,29.8244,371518.0
2019-12-09 15:50:00,38.32,38.37,38.3,38.32,1142627.0,29.8244,29.8633,29.8088,29.8244,1142627.0
2019-12-10 09:30:00,38.27,38.35,38.18,38.26,602877.0,29.7855,29.8477,29.7154,29.7777,602877.0
2019-12-10 09:40:00,38.26,38.36,38.21,38.36,373190.0,29.7777,29.8555,29.7388,29.8555,373190.0
2019-12-10 09:50:00,38.36,38.4,38.34,38.35,329191.0,29.8555,29.8866,29.8399,29.8477,329191.0
2019-12-10 10:00:00,38.35,38.4,38.34,38.38,387835.0,29.8477,29.8866,29.8399,29.8711,387835.0
2019-12-10 10:10:00,38.39,38.41,38.35,38.37,241944.0,29.8789,29.8944,29.8477,29.8633,241944.0
2019-12-10 10:20:00,38.38,38.43,38.35,38.41,329858.0,29.8711,29.91,29.8477,29.8944,329858.0
2019-12-10 10:30:00,38.41,38.42,38.34,38.37,293549.0,29.8944,29.9022,29.8399,29.8633,293549.0
2019-12-10 10:40:00,38.37,38.37,38.35,38.37,251971.0,29.8633,29.8633,29.8477,29.8633,251971.0
2019-12-10 10:50:00,38.36,38.37,38.31,38.33,291567.0,29.8555,29.8633,29.8166,29.8322,291567.0
2019-12-10 11:00:00,38.33,38.36,38.27,38.3,342184.0,29.8322,29.8555,29.7855,29.8088,342184.0
2019-12-10 11:10:00,38.29,38.3,38.24,38.25,242709.0,29.801,29.8088,29.7621,29.7699,242709.0
2019-12-10 11:20:00,38.25,38.26,38.19,38.2,333735.0,29.7699,29.7777,29.7232,29.731,333735.0
2019-12-10 11:30:00,38.2,38.33,38.2,38.3,388738.0,29.731,29.8322,29.731,29.8088,388738.0
2019-12-10 11:40:00,38.3,38.32,38.27,38.3,226927.0,29.8088,29.8244,29.7855,29.8088,226927.0
2019-12-10 11:50:00,38.29,38.37,38.29,38.34,237264.0,29.801,29.8633,29.801,29.8399,237264.0
2019-12-10 12:00:00,38.34,38.38,38.3,38.34,177561.0,29.8399,29.8711,29.8088,29.8399,177561.0
2019-12-10 12:10:00,38.34,38.41,38.33,38.36,245615.0,29.8399,29.8944,29.8322,29.8555,245615.0
2019-12-10 12:20:00,38.35,38.36,38.31,38.32,181181.0,29.8477,29.8555,29.8166,29.8244,181181.0
2019-12-10 12:30:00,38.32,38.34,38.31,38.33,163377.0,29.8244,29.8399,29.8166,29.8322,163377.0
2019-12-10 12:40:00,38.32,38.33,38.3,38.32,479373.0,29.8244,29.8322,29.8088,29.8244,479373.0
2019-12-10 12:50:00,38.31,38.43,38.31,38.43,203475.0,29.8166,29.91,29.8166,29.91,203475.0
2019-12-10 13:00:00,38.42,38.43,38.36,38.36,347611.0,29.9022,29.91,29.8555,29.8555,347611.0
2019-12-10 13:10:00,38.36,38.38,38.33,38.34,207720.0,29.8555,29.8711,29.8322,29.8399,207720.0
2019-12-10 13:20:00,38.35,38.37,38.34,38.36,104815.0,29.8477,29.8633,29.8399,29.8555,104815.0
2019-12-10 13:30:00,38.37,38.37,38.34,38.35,96149.0,29.8633,29.8633,29.8399,29.8477,96149.0
2019-12-10 13:40:00,38.34,38.44,38.34,38.44,235765.0,29.8399,29.9178,29.8399,29.9178,235765.0
2019-12-10 13:50:00,38.43,38.47,38.43,38.45,145401.0,29.91,29.9411,29.91,29.9256,145401.0
2019-12-10 14:00:00,38.45,38.5,38.43,38.5,171092.0,29.9256,29.9645,29.91,29.9645,171092.0
2019-12-10 14:10:00,38.5,38.52,38.48,38.49,281419.0,29.9645,29.98,29.9489,29.9567,281419.0
2019-12-10 14:20:00,38.49,38.53,38.48,38.52,212994.0,29.9567,29.9878,29.9489,29.98,212994.0
2019-12-10 14:30:00,38.52,38.54,38.51,38.52,182929.0,29.98,29.9956,29.9723,29.98,182929.0
2019-12-10 14:40:00,38.53,38.56,38.5,38.55,305458.0,29.9878,30.0112,29.9645,30.0034,305458.0
2019-12-10 14:50:00,38.55,38.57,38.4,38.55,680169.0,30.0034,30.019,29.8866,30.0034,680169.0
2019-12-10 15:00:00,38.56,38.58,38.51,38.57,310387.0,30.0112,30.0267,29.9723,30.019,310387.0
2019-12-10 15:10:00,38.57,38.58,38.53,38.55,411143.0,30.019,30.0267,29.9878,30.0034,411143.0
2019-12-10 15:20:00,38.55,38.58,38.55,38.58,218550.0,30.0034,30.0267,30.0034,30.0267,218550.0
2019-12-10 15:30:00,38.57,38.58,38.49,38.51,458091.0,30.019,30.0267,29.9567,29.9723,458091.0
2019-12-10 15:40:00,38.51,38.52,38.47,38.52,555580.0,29.9723,29.98,29.9411,29.98,555580.0
2019-12-10 15:50:00,38.52,38.57,38.48,38.48,1711951.0,29.98,30.019,29.9489,29.9489,1711951.0
2019-12-11 09:30:00,38.37,38.56,38.35,38.55,910747.0,29.8633,30.0112,29.8477,30.0034,910747.0
2019-12-11 09:40:00,38.55,38.57,38.33,38.37,390135.0,30.0034,30.019,29.8322,29.8633,390135.0
2019-12-11 09:50:00,38.36,38.37,38.22,38.32,489001.0,29.8555,29.8633,29.7465,29.8244,489001.0
2019-12-11 10:00:00,38.31,38.37,38.31,38.33,318497.0,29.8166,29.8633,29.8166,29.8322,318497.0
2019-12-11 10:10:00,38.33,38.33,38.26,38.29,234152.0,29.8322,29.8322,29.7777,29.801,234152.0
2019-12-11 10:20:00,38.29,38.29,38.2,38.28,281541.0,29.801,29.801,29.731,29.7932,281541.0
2019-12-11 10:30:00,38.27,38.34,38.26,38.26,210071.0,29.7855,29.8399,29.7777,29.7777,210071.0
2019-12-11 10:40:00,38.27,38.36,38.26,38.3,432621.0,29.7855,29.8555,29.7777,29.8088,432621.0
2019-12-11 10:50:00,38.3,38.31,38.26,38.29,235287.0,29.8088,29.8166,29.7777,29.801,235287.0
2019-12-11 11:00:00,38.28,38.31,38.23,38.29,234449.0,29.7932,29.8166,29.7543,29.801,234449.0
2019-12-11 11:10:00,38.29,38.32,38.26,38.29,184468.0,29.801,29.8244,29.7777,29.801,184468.0
2019-12-11 11:20:00,38.3,38.32,38.29,38.32,161334.0,29.8088,29.8244,29.801,29.8244,161334.0
2019-12-11 11:30:00,38.32,38.34,38.28,38.34,288206.0,29.8244,29.8399,29.7932,29.8399,288206.0
2019-12-11 11:40:00,38.34,38.36,38.31,38.35,156340.0,29.8399,29.8555,29.8166,29.8477,156340.0
2019-12-11 11:50:00,38.34,38.38,38.31,38.32,215897.0,29.8399,29.8711,29.8166,29.8244,215897.0
2019-12-11 12:00:00,38.32,38.35,38.31,38.32,154134.0,29.8244,29.8477,29.8166,29.8244,154134.0
2019-12-11 12:10:00,38.32,38.34,38.29,38.3,219213.0,29.8244,29.8399,29.801,29.8088,219213.0
2019-12-11 12:20:00,38.3,38.3,38.29,38.3,119857.0,29.8088,29.8088,29.801,29.8088,119857.0
2019-12-11 12:30:00,38.3,38.3,38.27,38.28,144883.0,29.8088,29.8088,29.7855,29.7932,144883.0
2019-12-11 12:40:00,38.28,38.34,38.27,38.33,159884.0,29.7932,29.8399,29.7855,29.8322,159884.0
2019-12-11 12:50:00,38.33,38.34,38.3,38.32,212319.0,29.8322,29.8399,29.8088,29.8244,212319.0
2019-12-11 13:00:00,38.32,38.34,38.31,38.34,103952.0,29.8244,29.8399,29.8166,29.8399,103952.0
2019-12-11 13:10:00,38.34,38.37,38.33,38.34,166137.0,29.8399,29.8633,29.8322,29.8399,166137.0
2019-12-11 13:20:00,38.35,38.35,38.29,38.32,437105.0,29.8477,29.8477,29.801,29.8244,437105.0
2019-12-11 13:30:00,38.32,38.33,38.25,38.26,341057.0,29.8244,29.8322,29.7699,29.7777,341057.0
2019-12-11 13:40:00,38.26,38.29,38.25,38.27,181351.0,29.7777,29.801,29.7699,29.7855,181351.0
2019-12-11 13:50:00,38.28,38.33,38.26,38.32,138933.0,29.7932,29.8322,29.7777,29.8244,138933.0
2019-12-11 14:00:00,38.31,38.34,38.29,38.32,202051.0,29.8166,29.8399,29.801,29.8244,202051.0
2019-12-11 14:10:00,38.33,38.35,38.31,38.34,385623.0,29.8322,29.8477,29.8166,29.8399,385623.0
2019-12-11 14:20:00,38.34,38.35,38.31,38.33,168543.0,29.8399,29.8477,29.8166,29.8322,168543.0
2019-12-11 14:30:00,38.33,38.34,38.29,38.33,229544.0,29.8322,29.8399,29.801,29.8322,229544.0
2019-12-11 14:40:00,38.33,38.35,38.3,38.31,327278.0,29.8322,29.8477,29.8088,29.8166,327278.0
2019-12-11 14:50:00,38.3,38.34,38.29,38.33,213840.0,29.8088,29.8399,29.801,29.8322,213840.0
2019-12-11 15:00:00,38.34,38.34,38.29,38.3,154025.0,29.8399,29.8399,29.801,29.8088,154025.0
2019-12-11 15:10:00,38.3,38.3,38.24,38.24,279465.0,29.8088,29.8088,29.7621,29.7621,279465.0
2019-12-11 15:20:00,38.25,38.25,38.22,38.23,293805.0,29.7699,29.7699,29.7465,29.7543,293805.0
2019-12-11 15:30:00,38.22,38.26,38.22,38.25,485190.0,29.7465,29.7777,29.7465,29.7699,485190.0
2019-12-11 15:40:00,38.24,38.26,38.22,38.22,300592.0,29.7621,29.7777,29.7465,29.7465,300592.0
2019-12-11 15:50:00,38.23,38.25,38.2,38.22,1384468.0,29.7543,29.7699,29.731,29.7465,1384468.0
2019-12-12 09:30:00,38.17,38.46,38.17,38.44,610152.0,29.7076,29.9333,29.7076,29.9178,610152.0
2019-12-12 09:40:00,38.44,38.45,38.33,38.38,226097.0,29.9178,29.9256,29.8322,29.8711,226097.0
2019-12-12 09:50:00,38.39,38.51,38.35,38.5,460275.0,29.8789,29.9723,29.8477,29.9645,460275.0
2019-12-12 10:00:00,38.5,38.59,38.49,38.53,449169.0,29.9645,30.0345,29.9567,29.9878,449169.0
2019-12-12 10:10:00,38.54,38.61,38.5,38.6,508059.0,29.9956,30.0501,29.9645,30.0423,508059.0
2019-12-12 10:20:00,38.6,38.62,38.55,38.58,228998.0,30.0423,30.0579,30.0034,30.0267,228998.0
2019-12-12 10:30:00,38.59,38.59,38.48,38.54,344850.0,30.0345,30.0345,29.9489,29.9956,344850.0
2019-12-12 10:40:00,38.54,38.55,38.43,38.45,204151.0,29.9956,30.0034,29.91,29.9256,204151.0
2019-12-12 10:50:00,38.45,38.53,38.43,38.5,216727.0,29.9256,29.9878,29.91,29.9645,216727.0
2019-12-12 11:00:00,38.5,38.51,38.45,38.47,134458.0,29.9645,29.9723,29.9256,29.9411,134458.0
2019-12-12 11:10:00,38.47,38.51,38.45,38.5,215860.0,29.9411,29.9723,29.9256,29.9645,215860.0
2019-12-12 11:20:00,38.49,38.53,38.47,38.51,191298.0,29.9567,29.9878,29.9411,29.9723,191298.0
2019-12-12 11:30:00,38.51,38.55,38.48,38.54,194705.0,29.9723,30.0034,29.9489,29.9956,194705.0
2019-12-12 11:40:00,38.53,38.53,38.5,38.51,125428.0,29.9878,29.9878,29.9645,29.9723,125428.0
2019-12-12 11:50:00,38.51,38.56,38.46,38.5,311603.0,29.9723,30.0112,29.9333,29.9645,311603.0
2019-12-12 12:00:00,38.49,38.5,38.43,38.44,151215.0,29.9567,29.9645,29.91,29.9178,151215.0
2019-12-12 12:10:00,38.44,38.45,38.4,38.41,130872.0,29.9178,29.9256,29.8866,29.8944,130872.0
2019-12-12 12:20:00,38.41,38.42,38.33,38.36,164224.0,29.8944,29.9022,29.8322,29.8555,164224.0
2019-12-12 12:30:00,38.36,38.43,38.35,38.41,154443.0,29.8555,29.91,29.8477,29.8944,154443.0
2019-12-12 12:40:00,38.42,38.46,38.41,38.45,85929.0,29.9022,29.9333,29.8944,29.9256,85929.0
2019-12-12 12:50:00,38.44,38.45,38.4,38.41,135728.0,29.9178,29.9256,29.8866,29.8944,135728.0
2019-12-12 13:00:00,38.41,38.44,38.4,38.43,112014.0,29.8944,29.9178,29.8866,29.91,112014.0
2019-12-12 13:10:00,38.44,38.45,38.42,38.45,150169.0,29.9178,29.9256,29.9022,29.9256,150169.0
2019-12-12 13:20:00,38.45,38.45,38.4,38.42,148204.0,29.9256,29.9256,29.8866,29.9022,148204.0
2019-12-12 13:30:00,38.42,38.42,38.36,38.36,112684.0,29.9022,29.9022,29.8555,29.8555,112684.0
2019-12-12 13:40:00,38.36,38.37,38.3,38.31,217881.0,29.8555,29.8633,29.8088,29.8166,217881.0
2019-12-12 13:50:00,38.31,38.33,38.29,38.31,175500.0,29.8166,29.8322,29.801,29.8166,175500.0
2019-12-12 14:00:00,38.31,38.33,38.3,38.3,177483.0,29.8166,29.8322,29.8088,29.8088,177483.0
2019-12-12 14:10:00,38.31,38.35,38.29,38.33,204186.0,29.8166,29.8477,29.801,29.8322,204186.0
2019-12-12 14:20:00,38.34,38.34,38.29,38.33,172580.0,29.8399,29.8399,29.801,29.8322,172580.0
2019-12-12 14:30:00,38.34,38.5,38.33,38.43,578386.0,29.8399,29.9645,29.8322,29.91,578386.0
2019-12-12 14:40:00,38.44,38.46,38.39,38.4,215643.0,29.9178,29.9333,29.8789,29.8866,215643.0
2019-12-12 14:50:00,38.4,38.46,38.39,38.44,118699.0,29.8866,29.9333,29.8789,29.9178,118699.0
2019-12-12 15:00:00,38.45,38.5,38.44,38.48,167119.0,29.9256,29.9645,29.9178,29.9489,167119.0
2019-12-12 15:10:00,38.48,38.5,38.46,38.49,165951.0,29.9489,29.9645,29.9333,29.9567,165951.0
2019-12-12 15:20:00,38.49,38.52,38.46,38.52,227853.0,29.9567,29.98,29.9333,29.98,227853.0
2019-12-12 15:30:00,38.52,38.52,38.47,38.5,240661.0,29.98,29.98,29.9411,29.9645,240661.0
2019-12-12 15:40:00,38.5,38.59,38.49,38.58,423037.0,29.9645,30.0345,29.9567,30.0267,423037.0
2019-12-12 15:50:00,38.58,38.61,38.53,38.53,870969.0,30.0267,30.0501,29.9878,29.9878,870969.0
2019-12-13 09:30:00,38.52,38.68,38.5,38.56,670059.0,29.98,30.1046,29.9645,30.0112,670059.0
2019-12-13 09:40:00,38.55,38.57,38.4,38.4,278832.0,30.0034,30.019,29.8866,29.8866,278832.0
2019-12-13 09:50:00,38.4,38.44,38.34,38.4,323581.0,29.8866,29.9178,29.8399,29.8866,323581.0
2019-12-13 10:00:00,38.41,38.48,38.32,38.36,1092124.0,29.8944,29.9489,29.8244,29.8555,1092124.0
2019-12-13 10:10:00,38.36,38.41,38.23,38.25,393112.0,29.8555,29.8944,29.7543,29.7699,393112.0
2019-12-13 10:20:00,38.25,38.26,38.14,38.16,447340.0,29.7699,29.7777,29.6843,29.6999,447340.0
2019-12-13 10:30:00,38.16,38.18,38.1,38.15,485884.0,29.6999,29.7154,29.6532,29.6921,485884.0
2019-12-13 10:40:00,38.14,38.2,38.11,38.12,253798.0,29.6843,29.731,29.6609,29.6687,253798.0
2019-12-13 10:50:00,38.13,38.15,38.08,38.11,256832.0,29.6765,29.6921,29.6376,29.6609,256832.0
2019-12-13 11:00:00,38.12,38.2,38.09,38.2,271287.0,29.6687,29.731,29.6454,29.731,271287.0
2019-12-13 11:10:00,38.2,38.23,38.1,38.11,317355.0,29.731,29.7543,29.6532,29.6609,317355.0
2019-12-13 11:20:00,38.11,38.15,38.07,38.12,242569.0,29.6609,29.6921,29.6298,29.6687,242569.0
2019-12-13 11:30:00,38.12,38.17,38.09,38.14,251171.0,29.6687,29.7076,29.6454,29.6843,251171.0
2019-12-13 11:40:00,38.14,38.14,38.08,38.09,253804.0,29.6843,29.6843,29.6376,29.6454,253804.0
2019-12-13 11:50:00,38.1,38.19,38.09,38.17,190416.0,29.6532,29.7232,29.6454,29.7076,190416.0
2019-12-13 12:00:00,38.18,38.18,38.13,38.14,234291.0,29.7154,29.7154,29.6765,29.6843,234291.0
2019-12-13 12:10:00,38.14,38.14,38.08,38.1,260176.0,29.6843,29.6843,29.6376,29.6532,260176.0
2019-12-13 12:20:00,38.1,38.16,38.09,38.15,150706.0,29.6532,29.6999,29.6454,29.6921,150706.0
2019-12-13 12:30:00,38.15,38.19,38.14,38.18,152327.0,29.6921,29.7232,29.6843,29.7154,152327.0
2019-12-13 12:40:00,38.18,38.19,38.13,38.14,142824.0,29.7154,29.7232,29.6765,29.6843,142824.0
2019-12-13 12:50:00,38.14,38.15,38.11,38.15,99269.0,29.6843,29.6921,29.6609,29.6921,99269.0
2019-12-13 13:00:00,38.15,38.17,38.14,38.16,303729.0,29.6921,29.7076,29.6843,29.6999,303729.0
2019-12-13 13:10:00,38.16,38.21,38.15,38.18,315413.0,29.6999,29.7388,29.6921,29.7154,315413.0
2019-12-13 13:20:00,38.19,38.2,38.17,38.18,154654.0,29.7232,29.731,29.7076,29.7154,154654.0
2019-12-13 13:30:00,38.18,38.2,38.17,38.2,171767.0,29.7154,29.731,29.7076,29.731,171767.0
2019-12-13 13:40:00,38.2,38.22,38.19,38.22,177929.0,29.731,29.7465,29.7232,29.7465,177929.0
2019-12-13 13:50:00,38.22,38.25,38.21,38.22,141842.0,29.7465,29.7699,29.7388,29.7465,141842.0
2019-12-13 14:00:00,38.23,38.25,38.22,38.23,130782.0,29.7543,29.7699,29.7465,29.7543,130782.0
2019-12-13 14:10:00,38.23,38.24,38.22,38.23,118286.0,29.7543,29.7621,29.7465,29.7543,118286.0
2019-12-13 14:20:00,38.24,38.26,38.23,38.25,165298.0,29.7621,29.7777,29.7543,29.7699,165298.0
2019-12-13 14:30:00,38.26,38.26,38.22,38.24,286546.0,29.7777,29.7777,29.7465,29.7621,286546.0
2019-12-13 14:40:00,38.25,38.26,38.2,38.22,167161.0,29.7699,29.7777,29.731,29.7465,167161.0
2019-12-13 14:50:00,38.21,38.26,38.21,38.24,190102.0,29.7388,29.7777,29.7388,29.7621,190102.0
2019-12-13 15:00:00,38.25,38.26,38.23,38.24,145056.0,29.7699,29.7777,29.7543,29.7621,145056.0
2019-12-13 15:10:00,38.24,38.29,38.23,38.27,158162.0,29.7621,29.801,29.7543,29.7855,158162.0
2019-12-13 15:20:00,38.27,38.31,38.26,38.3,417052.0,29.7855,29.8166,29.7777,29.8088,417052.0
2019-12-13 15:30:00,38.3,38.33,38.28,38.32,262413.0,29.8088,29.8322,29.7932,29.8244,262413.0
2019-12-13 15:40:00,38.32,38.35,38.31,38.32,288984.0,29.8244,29.8477,29.8166,29.8244,288984.0
2019-12-13 15:50:00,38.32,38.35,38.28,38.3,1277253.0,29.8244,29.8477,29.7932,29.8088,1277253.0
2019-12-16 09:30:00,38.7,39.15,38.66,38.96,1705524.0,30.1201,30.4704,30.089,30.3225,1705524.0
2019-12-16 09:40:00,38.96,39.06,38.89,39.06,470411.0,30.3225,30.4003,30.268,30.4003,470411.0
2019-12-16 09:50:00,39.06,39.19,39.05,39.13,646332.0,30.4003,30.5015,30.3925,30.4548,646332.0
2019-12-16 10:00:00,39.14,39.31,39.13,39.31,656300.0,30.4626,30.5949,30.4548,30.5949,656300.0
2019-12-16 10:10:00,39.31,39.4,39.24,39.28,676033.0,30.5949,30.6649,30.5404,30.5715,676033.0
2019-12-16 10:20:00,39.28,39.35,39.25,39.26,373725.0,30.5715,30.626,30.5482,30.556,373725.0
2019-12-16 10:30:00,39.27,39.31,39.24,39.3,319995.0,30.5638,30.5949,30.5404,30.5871,319995.0
2019-12-16 10:40:00,39.29,39.33,39.22,39.24,448099.0,30.5793,30.6105,30.5248,30.5404,448099.0
2019-12-16 10:50:00,39.24,39.25,39.2,39.25,273678.0,30.5404,30.5482,30.5093,30.5482,273678.0
2019-12-16 11:00:00,39.25,39.25,39.19,39.25,333644.0,30.5482,30.5482,30.5015,30.5482,333644.0
2019-12-16 11:10:00,39.24,39.27,39.13,39.23,495691.0,30.5404,30.5638,30.4548,30.5326,495691.0
2019-12-16 11:20:00,39.23,39.24,39.15,39.23,237749.0,30.5326,30.5404,30.4704,30.5326,237749.0
2019-12-16 11:30:00,39.23,39.23,39.1,39.12,521194.0,30.5326,30.5326,30.4315,30.447,521194.0
2019-12-16 11:40:00,39.12,39.12,39.07,39.08,346216.0,30.447,30.447,30.4081,30.4159,346216.0
2019-12-16 11:50:00,39.08,39.18,39.07,39.14,341330.0,30.4159,30.4937,30.4081,30.4626,341330.0
2019-12-16 12:00:00,39.14,39.16,39.06,39.16,324887.0,30.4626,30.4781,30.4003,30.4781,324887.0
2019-12-16 12:10:00,39.15,39.2,39.12,39.16,250733.0,30.4704,30.5093,30.447,30.4781,250733.0
2019-12-16 12:20:00,39.16,39.16,39.09,39.13,328502.0,30.4781,30.4781,30.4237,30.4548,328502.0
2019-12-16 12:30:00,39.12,39.21,39.12,39.16,506125.0,30.447,30.5171,30.447,30.4781,506125.0
2019-12-16 12:40:00,39.16,39.22,39.15,39.21,332546.0,30.4781,30.5248,30.4704,30.5171,332546.0
2019-12-16 12:50:00,39.2,39.25,39.2,39.25,280205.0,30.5093,30.5482,30.5093,30.5482,280205.0
2019-12-16 13:00:00,39.25,39.32,39.24,39.32,356085.0,30.5482,30.6027,30.5404,30.6027,356085.0
2019-12-16 13:10:00,39.32,39.38,39.31,39.33,335815.0,30.6027,30.6494,30.5949,30.6105,335815.0
2019-12-16 13:20:00,39.33,39.33,39.27,39.3,523875.0,30.6105,30.6105,30.5638,30.5871,523875.0
2019-12-16 13:30:00,39.3,39.32,39.26,39.31,357534.0,30.5871,30.6027,30.556,30.5949,357534.0
2019-12-16 13:40:00,39.32,39.33,39.29,39.32,216637.0,30.6027,30.6105,30.5793,30.6027,216637.0
2019-12-16 13:50:00,39.32,39.32,39.28,39.31,221167.0,30.6027,30.6027,30.5715,30.5949,221167.0
2019-12-16 14:00:00,39.32,39.32,39.23,39.23,326625.0,30.6027,30.6027,30.5326,30.5326,326625.0
2019-12-16 14:10:00,39.23,39.24,39.2,39.22,180469.0,30.5326,30.5404,30.5093,30.5248,180469.0
2019-12-16 14:20:00,39.21,39.23,39.14,39.15,252447.0,30.5171,30.5326,30.4626,30.4704,252447.0
2019-12-16 14:30:00,39.15,39.17,39.1,39.16,365258.0,30.4704,30.4859,30.4315,30.4781,365258.0
2019-12-16 14:40:00,39.16,39.17,39.15,39.16,188221.0,30.4781,30.4859,30.4704,30.4781,188221.0
2019-12-16 14:50:00,39.15,39.16,39.12,39.12,308550.0,30.4704,30.4781,30.447,30.447,308550.0
2019-12-16 15:00:00,39.12,39.14,39.11,39.13,252907.0,30.447,30.4626,30.4392,30.4548,252907.0
2019-12-16 15:10:00,39.13,39.2,39.12,39.2,347185.0,30.4548,30.5093,30.447,30.5093,347185.0
2019-12-16 15:20:00,39.19,39.21,39.14,39.15,397147.0,30.5015,30.5171,30.4626,30.4704,397147.0
2019-12-16 15:30:00,39.14,39.19,39.12,39.14,428238.0,30.4626,30.5015,30.447,30.4626,428238.0
2019-12-16 15:40:00,39.14,39.15,39.11,39.14,505712.0,30.4626,30.4704,30.4392,30.4626,505712.0
2019-12-16 15:50:00,39.14,39.2,39.07,39.15,2033854.0,30.4626,30.5093,30.4081,30.4704,2033854.0
2019-12-17 09:30:00,39.44,39.44,39.18,39.32,1027596.0,30.6961,30.6961,30.4937,30.6027,1027596.0
2019-12-17 09:40:00,39.31,39.39,39.27,39.31,1432420.0,30.5949,30.6572,30.5638,30.5949,1432420.0
2019-12-17 09:50:00,39.31,39.39,39.3,39.33,612231.0,30.5949,30.6572,30.5871,30.6105,612231.0
2019-12-17 10:00:00,39.33,39.35,39.28,39.29,467113.0,30.6105,30.626,30.5715,30.5793,467113.0
2019-12-17 10:10:00,39.29,39.33,39.25,39.27,302811.0,30.5793,30.6105,30.5482,30.5638,302811.0
2019-12-17 10:20:00,39.27,39.27,39.17,39.2,1408650.0,30.5638,30.5638,30.4859,30.5093,1408650.0
2019-12-17 10:30:00,39.19,39.22,39.12,39.18,372158.0,30.5015,30.5248,30.447,30.4937,372158.0
2019-12-17 10:40:00,39.18,39.22,39.14,39.19,418779.0,30.4937,30.5248,30.4626,30.5015,418779.0
2019-12-17 10:50:00,39.19,39.21,39.15,39.18,346473.0,30.5015,30.5171,30.4704,30.4937,346473.0
2019-12-17 11:00:00,39.18,39.21,39.16,39.19,396003.0,30.4937,30.5171,30.4781,30.5015,396003.0
2019-12-17 11:10:00,39.19,39.2,39.12,39.13,294243.0,30.5015,30.5093,30.447,30.4548,294243.0
2019-12-17 11:20:00,39.14,39.15,39.11,39.13,287943.0,30.4626,30.4704,30.4392,30.4548,287943.0
2019-12-17 11:30:00,39.13,39.14,39.09,39.12,297214.0,30.4548,30.4626,30.4237,30.447,297214.0
2019-12-17 11:40:00,39.12,39.13,39.09,39.11,216850.0,30.447,30.4548,30.4237,30.4392,216850.0
2019-12-17 11:50:00,39.11,39.12,39.03,39.1,409466.0,30.4392,30.447,30.377,30.4315,409466.0
2019-12-17 12:00:00,39.1,39.14,39.06,39.12,469890.0,30.4315,30.4626,30.4003,30.447,469890.0
2019-12-17 12:10:00,39.12,39.12,39.0,39.05,1056094.0,30.447,30.447,30.3536,30.3925,1056094.0
2019-12-17 12:20:00,39.05,39.11,39.04,39.1,212908.0,30.3925,30.4392,30.3848,30.4315,212908.0
2019-12-17 12:30:00,39.09,39.1,39.06,39.07,304259.0,30.4237,30.4315,30.4003,30.4081,304259.0
2019-12-17 12:40:00,39.07,39.09,39.06,39.06,303812.0,30.4081,30.4237,30.4003,30.4003,303812.0
2019-12-17 12:50:00,39.07,39.08,39.02,39.02,302310.0,30.4081,30.4159,30.3692,30.3692,302310.0
2019-12-17 13:00:00,39.02,39.08,39.01,39.06,209727.0,30.3692,30.4159,30.3614,30.4003,209727.0
2019-12-17 13:10:00,39.06,39.08,39.02,39.03,283227.0,30.4003,30.4159,30.3692,30.377,283227.0
2019-12-17 13:20:00,39.02,39.03,38.97,39.01,776008.0,30.3692,30.377,30.3303,30.3614,776008.0
2019-12-17 13:30:00,39.01,39.01,38.92,38.95,380770.0,30.3614,30.3614,30.2914,30.3147,380770.0
2019-12-17 13:40:00,38.95,38.98,38.94,38.95,214856.0,30.3147,30.3381,30.3069,30.3147,214856.0
2019-12-17 13:50:00,38.95,38.95,38.86,38.91,328917.0,30.3147,30.3147,30.2447,30.2836,328917.0
2019-12-17 14:00:00,38.91,38.91,38.86,38.91,328179.0,30.2836,30.2836,30.2447,30.2836,328179.0
2019-12-17 14:10:00,38.91,38.92,38.87,38.88,307694.0,30.2836,30.2914,30.2524,30.2602,307694.0
2019-12-17 14:20:00,38.87,38.96,38.86,38.93,971984.0,30.2524,30.3225,30.2447,30.2991,971984.0
2019-12-17 14:30:00,38.93,38.96,38.91,38.91,370634.0,30.2991,30.3225,30.2836,30.2836,370634.0
2019-12-17 14:40:00,38.92,38.92,38.88,38.89,351400.0,30.2914,30.2914,30.2602,30.268,351400.0
2019-12-17 14:50:00,38.89,38.9,38.88,38.9,222110.0,30.268,30.2758,30.2602,30.2758,222110.0
2019-12-17 15:00:00,38.9,38.9,38.85,38.86,324455.0,30.2758,30.2758,30.2369,30.2447,324455.0
2019-12-17 15:10:00,38.86,38.88,38.85,38.85,357724.0,30.2447,30.2602,30.2369,30.2369,357724.0
2019-12-17 15:20:00,38.86,38.91,38.84,38.89,405255.0,30.2447,30.2836,30.2291,30.268,405255.0
2019-12-17 15:30:00,38.9,38.95,38.88,38.92,370181.0,30.2758,30.3147,30.2602,30.2914,370181.0
2019-12-17 15:40:00,38.92,38.93,38.9,38.93,670920.0,30.2914,30.2991,30.2758,30.2991,670920.0
2019-12-17 15:50:00,38.93,38.95,38.86,38.9,1827351.0,30.2991,30.3147,30.2447,30.2758,1827351.0
2019-12-18 09:30:00,39.01,39.08,38.92,39.04,581679.0,30.3614,30.4159,30.2914,30.3848,581679.0
2019-12-18 09:40:00,39.04,39.05,38.87,38.87,533330.0,30.3848,30.3925,30.2524,30.2524,533330.0
2019-12-18 09:50:00,38.88,39.05,38.87,39.0,739193.0,30.2602,30.3925,30.2524,30.3536,739193.0
2019-12-18 10:00:00,39.0,39.06,38.98,39.05,391819.0,30.3536,30.4003,30.3381,30.3925,391819.0
2019-12-18 10:10:00,39.05,39.06,38.99,38.99,282529.0,30.3925,30.4003,30.3458,30.3458,282529.0
2019-12-18 10:20:00,39.0,39.0,38.85,38.87,452722.0,30.3536,30.3536,30.2369,30.2524,452722.0
2019-12-18 10:30:00,38.86,38.98,38.83,38.92,947682.0,30.2447,30.3381,30.2213,30.2914,947682.0
2019-12-18 10:40:00,38.92,38.93,38.8,38.84,518942.0,30.2914,30.2991,30.198,30.2291,518942.0
2019-12-18 10:50:00,38.84,38.89,38.78,38.8,698449.0,30.2291,30.268,30.1824,30.198,698449.0
2019-12-18 11:00:00,38.8,38.88,38.77,38.8,1066689.0,30.198,30.2602,30.1746,30.198,1066689.0
2019-12-18 11:10:00,38.8,38.82,38.71,38.8,972759.0,30.198,30.2135,30.1279,30.198,972759.0
2019-12-18 11:20:00,38.79,38.82,38.75,38.77,410116.0,30.1902,30.2135,30.159,30.1746,410116.0
2019-12-18 11:30:00,38.77,38.79,38.71,38.73,525858.0,30.1746,30.1902,30.1279,30.1435,525858.0
2019-12-18 11:40:00,38.73,38.73,38.68,38.71,222322.0,30.1435,30.1435,30.1046,30.1279,222322.0
2019-12-18 11:50:00,38.7,38.73,38.69,38.69,319924.0,30.1201,30.1435,30.1123,30.1123,319924.0
2019-12-18 12:00:00,38.7,38.73,38.69,38.7,355282.0,30.1201,30.1435,30.1123,30.1201,355282.0
2019-12-18 12:10:00,38.7,38.73,38.69,38.72,260530.0,30.1201,30.1435,30.1123,30.1357,260530.0
2019-12-18 12:20:00,38.71,38.71,38.67,38.68,1720539.0,30.1279,30.1279,30.0968,30.1046,1720539.0
2019-12-18 12:30:00,38.68,38.71,38.64,38.68,278472.0,30.1046,30.1279,30.0734,30.1046,278472.0
2019-12-18 12:40:00,38.68,38.69,38.67,38.69,113406.0,30.1046,30.1123,30.0968,30.1123,113406.0
2019-12-18 12:50:00,38.69,38.69,38.64,38.65,187706.0,30.1123,30.1123,30.0734,30.0812,187706.0
2019-12-18 13:00:00,38.65,38.7,38.64,38.69,129354.0,30.0812,30.1201,30.0734,30.1123,129354.0
2019-12-18 13:10:00,38.69,38.71,38.68,38.7,166412.0,30.1123,30.1279,30.1046,30.1201,166412.0
2019-12-18 13:20:00,38.7,38.7,38.69,38.7,114944.0,30.1201,30.1201,30.1123,30.1201,114944.0
2019-12-18 13:30:00,38.7,38.75,38.69,38.73,205965.0,30.1201,30.159,30.1123,30.1435,205965.0
2019-12-18 13:40:00,38.72,38.73,38.71,38.73,181701.0,30.1357,30.1435,30.1279,30.1435,181701.0
2019-12-18 13:50:00,38.73,38.74,38.72,38.74,260675.0,30.1435,30.1513,30.1357,30.1513,260675.0
2019-12-18 14:00:00,38.74,38.83,38.73,38.8,391772.0,30.1513,30.2213,30.1435,30.198,391772.0
2019-12-18 14:10:00,38.8,38.8,38.78,38.8,186565.0,30.198,30.198,30.1824,30.198,186565.0
2019-12-18 14:20:00,38.8,38.83,38.77,38.79,294334.0,30.198,30.2213,30.1746,30.1902,294334.0
2019-12-18 14:30:00,38.78,38.83,38.77,38.83,183038.0,30.1824,30.2213,30.1746,30.2213,183038.0
2019-12-18 14:40:00,38.83,38.85,38.82,38.84,264072.0,30.2213,30.2369,30.2135,30.2291,264072.0
2019-12-18 14:50:00,38.83,38.84,38.81,38.82,167212.0,30.2213,30.2291,30.2057,30.2135,167212.0
2019-12-18 15:00:00,38.81,38.83,38.8,38.83,185973.0,30.2057,30.2213,30.198,30.2213,185973.0
2019-12-18 15:10:00,38.83,38.88,38.82,38.88,295848.0,30.2213,30.2602,30.2135,30.2602,295848.0
2019-12-18 15:20:00,38.88,38.93,38.84,38.84,450670.0,30.2602,30.2991,30.2291,30.2291,450670.0
2019-12-18 15:30:00,38.84,38.95,38.84,38.91,438262.0,30.2291,30.3147,30.2291,30.2836,438262.0
2019-12-18 15:40:00,38.91,38.95,38.9,38.93,509334.0,30.2836,30.3147,30.2758,30.2991,509334.0
2019-12-18 15:50:00,38.93,38.98,38.86,38.89,3227332.0,30.2991,30.3381,30.2447,30.268,3227332.0
2019-12-19 09:30:00,39.0,39.08,38.88,38.88,904398.0,30.3536,30.4159,30.2602,30.2602,904398.0
2019-12-19 09:40:00,38.88,39.03,38.85,38.9,779549.0,30.2602,30.377,30.2369,30.2758,779549.0
2019-12-19 09:50:00,38.9,38.96,38.87,38.87,311661.0,30.2758,30.3225,30.2524,30.2524,311661.0
2019-12-19 10:00:00,38.87,38.88,38.81,38.84,270109.0,30.2524,30.2602,30.2057,30.2291,270109.0
2019-12-19 10:10:00,38.84,38.93,38.82,38.88,223590.0,30.2291,30.2991,30.2135,30.2602,223590.0
2019-12-19 10:20:00,38.89,38.9,38.84,38.89,308863.0,30.268,30.2758,30.2291,30.268,308863.0
2019-12-19 10:30:00,38.89,38.9,38.83,38.88,268089.0,30.268,30.2758,30.2213,30.2602,268089.0
2019-12-19 10:40:00,38.88,38.92,38.86,38.87,189531.0,30.2602,30.2914,30.2447,30.2524,189531.0
2019-12-19 10:50:00,38.88,38.89,38.81,38.81,310656.0,30.2602,30.268,30.2057,30.2057,310656.0
2019-12-19 11:00:00,38.82,38.9,38.82,38.89,218021.0,30.2135,30.2758,30.2135,30.268,218021.0
2019-12-19 11:10:00,38.89,38.91,38.86,38.87,183853.0,30.268,30.2836,30.2447,30.2524,183853.0
2019-12-19 11:20:00,38.88,38.92,38.87,38.9,206372.0,30.2602,30.2914,30.2524,30.2758,206372.0
2019-12-19 11:30:00,38.9,38.94,38.89,38.93,210427.0,30.2758,30.3069,30.268,30.2991,210427.0
2019-12-19 11:40:00,38.93,38.95,38.9,38.95,140172.0,30.2991,30.3147,30.2758,30.3147,140172.0
2019-12-19 11:50:00,38.94,38.96,38.91,38.92,160205.0,30.3069,30.3225,30.2836,30.2914,160205.0
2019-12-19 12:00:00,38.92,38.94,38.91,38.91,153076.0,30.2914,30.3069,30.2836,30.2836,153076.0
2019-12-19 12:10:00,38.91,38.96,38.91,38.95,172684.0,30.2836,30.3225,30.2836,30.3147,172684.0
2019-12-19 12:20:00,38.96,38.97,38.92,38.96,201255.0,30.3225,30.3303,30.2914,30.3225,201255.0
2019-12-19 12:30:00,38.95,38.96,38.93,38.95,122730.0,30.3147,30.3225,30.2991,30.3147,122730.0
2019-12-19 12:40:00,38.95,38.99,38.95,38.98,275175.0,30.3147,30.3458,30.3147,30.3381,275175.0
2019-12-19 12:50:00,38.98,38.99,38.93,38.97,308942.0,30.3381,30.3458,30.2991,30.3303,308942.0
2019-12-19 13:00:00,38.97,38.97,38.94,38.97,116012.0,30.3303,30.3303,30.3069,30.3303,116012.0
2019-12-19 13:10:00,38.97,39.01,38.96,38.99,210332.0,30.3303,30.3614,30.3225,30.3458,210332.0
2019-12-19 13:20:00,38.99,38.99,38.94,38.95,110504.0,30.3458,30.3458,30.3069,30.3147,110504.0
2019-12-19 13:30:00,38.96,38.97,38.93,38.96,200053.0,30.3225,30.3303,30.2991,30.3225,200053.0
2019-12-19 13:40:00,38.96,38.97,38.92,38.95,138121.0,30.3225,30.3303,30.2914,30.3147,138121.0
2019-12-19 13:50:00,38.95,38.96,38.92,38.94,195757.0,30.3147,30.3225,30.2914,30.3069,195757.0
2019-12-19 14:00:00,38.94,39.0,38.93,38.98,194861.0,30.3069,30.3536,30.2991,30.3381,194861.0
2019-12-19 14:10:00,38.98,39.03,38.98,39.03,251639.0,30.3381,30.377,30.3381,30.377,251639.0
2019-12-19 14:20:00,39.03,39.07,39.02,39.07,368131.0,30.377,30.4081,30.3692,30.4081,368131.0
2019-12-19 14:30:00,39.07,39.13,39.06,39.13,259880.0,30.4081,30.4548,30.4003,30.4548,259880.0
2019-12-19 14:40:00,39.13,39.15,39.09,39.14,291650.0,30.4548,30.4704,30.4237,30.4626,291650.0
2019-12-19 14:50:00,39.14,39.15,39.06,39.07,363292.0,30.4626,30.4704,30.4003,30.4081,363292.0
2019-12-19 15:00:00,39.07,39.14,39.06,39.09,292328.0,30.4081,30.4626,30.4003,30.4237,292328.0
2019-12-19 15:10:00,39.1,39.1,39.03,39.04,413678.0,30.4315,30.4315,30.377,30.3848,413678.0
2019-12-19 15:20:00,39.04,39.06,38.98,39.02,497717.0,30.3848,30.4003,30.3381,30.3692,497717.0
2019-12-19 15:30:00,39.02,39.03,38.95,38.97,436225.0,30.3692,30.377,30.3147,30.3303,436225.0
2019-12-19 15:40:00,38.97,39.01,38.96,38.99,441771.0,30.3303,30.3614,30.3225,30.3458,441771.0
2019-12-19 15:50:00,38.99,39.02,38.94,38.98,2101407.0,30.3458,30.3692,30.3069,30.3381,2101407.0
2019-12-20 09:30:00,39.29,39.45,38.97,39.41,6556887.0,30.5793,30.7039,30.3303,30.6727,6556887.0
2019-12-20 09:40:00,39.41,39.49,39.34,39.36,683861.0,30.6727,30.735,30.6182,30.6338,683861.0
2019-12-20 09:50:00,39.36,39.4,39.24,39.37,982739.0,30.6338,30.6649,30.5404,30.6416,982739.0
2019-12-20 10:00:00,39.37,39.45,39.23,39.36,459861.0,30.6416,30.7039,30.5326,30.6338,459861.0
2019-12-20 10:10:00,39.37,39.51,39.36,39.49,557308.0,30.6416,30.7506,30.6338,30.735,557308.0
2019-12-20 10:20:00,39.49,39.51,39.46,39.48,393623.0,30.735,30.7506,30.7116,30.7272,393623.0
2019-12-20 10:30:00,39.49,39.51,39.46,39.47,258407.0,30.735,30.7506,30.7116,30.7194,258407.0
2019-12-20 10:40:00,39.47,39.5,39.43,39.48,253380.0,30.7194,30.7428,30.6883,30.7272,253380.0
2019-12-20 10:50:00,39.48,39.49,39.39,39.39,207314.0,30.7272,30.735,30.6572,30.6572,207314.0
2019-12-20 11:00:00,39.39,39.41,39.37,39.39,253939.0,30.6572,30.6727,30.6416,30.6572,253939.0
2019-12-20 11:10:00,39.4,39.47,39.39,39.45,446034.0,30.6649,30.7194,30.6572,30.7039,446034.0
2019-12-20 11:20:00,39.45,39.51,39.44,39.5,271560.0,30.7039,30.7506,30.6961,30.7428,271560.0
2019-12-20 11:30:00,39.5,39.51,39.45,39.5,467097.0,30.7428,30.7506,30.7039,30.7428,467097.0
2019-12-20 11:40:00,39.49,39.52,39.49,39.51,356799.0,30.735,30.7583,30.735,30.7506,356799.0
2019-12-20 11:50:00,39.51,39.51,39.42,39.44,285068.0,30.7506,30.7506,30.6805,30.6961,285068.0
2019-12-20 12:00:00,39.43,39.44,39.39,39.41,163264.0,30.6883,30.6961,30.6572,30.6727,163264.0
2019-12-20 12:10:00,39.41,39.46,39.41,39.46,194989.0,30.6727,30.7116,30.6727,30.7116,194989.0
2019-12-20 12:20:00,39.45,39.5,39.43,39.47,379820.0,30.7039,30.7428,30.6883,30.7194,379820.0
2019-12-20 12:30:00,39.46,39.47,39.42,39.45,264127.0,30.7116,30.7194,30.6805,30.7039,264127.0
2019-12-20 12:40:00,39.45,39.51,39.44,39.51,291115.0,30.7039,30.7506,30.6961,30.7506,291115.0
2019-12-20 12:50:00,39.5,39.51,39.49,39.51,130803.0,30.7428,30.7506,30.735,30.7506,130803.0
2019-12-20 13:00:00,39.51,39.53,39.49,39.51,528929.0,30.7506,30.7661,30.735,30.7506,528929.0
2019-12-20 13:10:00,39.51,39.52,39.46,39.52,187041.0,30.7506,30.7583,30.7116,30.7583,187041.0
2019-12-20 13:20:00,39.52,39.52,39.51,39.52,141334.0,30.7583,30.7583,30.7506,30.7583,141334.0
2019-12-20 13:30:00,39.52,39.54,39.51,39.52,196033.0,30.7583,30.7739,30.7506,30.7583,196033.0
2019-12-20 13:40:00,39.53,39.53,39.49,39.52,148635.0,30.7661,30.7661,30.735,30.7583,148635.0
2019-12-20 13:50:00,39.51,39.52,39.48,39.49,140129.0,30.7506,30.7583,30.7272,30.735,140129.0
2019-12-20 14:00:00,39.48,39.5,39.46,39.49,220177.0,30.7272,30.7428,30.7116,30.735,220177.0
2019-12-20 14:10:00,39.48,39.49,39.46,39.47,155038.0,30.7272,30.735,30.7116,30.7194,155038.0
2019-12-20 14:20:00,39.47,39.47,39.43,39.45,271012.0,30.7194,30.7194,30.6883,30.7039,271012.0
2019-12-20 14:30:00,39.45,39.46,39.41,39.41,446733.0,30.7039,30.7116,30.6727,30.6727,446733.0
2019-12-20 14:40:00,39.42,39.47,39.4,39.46,461817.0,30.6805,30.7194,30.6649,30.7116,461817.0
2019-12-20 14:50:00,39.46,39.52,39.45,39.47,413029.0,30.7116,30.7583,30.7039,30.7194,413029.0
2019-12-20 15:00:00,39.48,39.48,39.45,39.46,202448.0,30.7272,30.7272,30.7039,30.7116,202448.0
2019-12-20 15:10:00,39.46,39.47,39.44,39.47,242661.0,30.7116,30.7194,30.6961,30.7194,242661.0
2019-12-20 15:20:00,39.47,39.48,39.44,39.45,310186.0,30.7194,30.7272,30.6961,30.7039,310186.0
2019-12-20 15:30:00,39.45,39.47,39.44,39.46,492469.0,30.7039,30.7194,30.6961,30.7116,492469.0
2019-12-20 15:40:00,39.46,39.46,39.37,39.38,921736.0,30.7116,30.7116,30.6416,30.6494,921736.0
2019-12-20 15:50:00,39.37,39.38,39.21,39.22,2576870.0,30.6416,30.6494,30.5171,30.5248,2576870.0
2019-12-23 09:30:00,39.42,39.42,39.16,39.35,1215125.0,30.6805,30.6805,30.4781,30.626,1215125.0
2019-12-23 09:40:00,39.34,39.44,39.34,39.44,368976.0,30.6182,30.6961,30.6182,30.6961,368976.0
2019-12-23 09:50:00,39.44,39.52,39.4,39.41,509532.0,30.6961,30.7583,30.6649,30.6727,509532.0
2019-12-23 10:00:00,39.41,39.45,39.39,39.41,275304.0,30.6727,30.7039,30.6572,30.6727,275304.0
2019-12-23 10:10:00,39.41,39.42,39.35,39.37,261287.0,30.6727,30.6805,30.626,30.6416,261287.0
2019-12-23 10:20:00,39.36,39.42,39.29,39.3,269888.0,30.6338,30.6805,30.5793,30.5871,269888.0
2019-12-23 10:30:00,39.31,39.31,39.24,39.25,403953.0,30.5949,30.5949,30.5404,30.5482,403953.0
2019-12-23 10:40:00,39.25,39.31,39.23,39.25,305215.0,30.5482,30.5949,30.5326,30.5482,305215.0
2019-12-23 10:50:00,39.24,39.25,39.18,39.19,445065.0,30.5404,30.5482,30.4937,30.5015,445065.0
2019-12-23 11:00:00,39.18,39.24,39.17,39.18,325820.0,30.4937,30.5404,30.4859,30.4937,325820.0
2019-12-23 11:10:00,39.19,39.19,39.13,39.15,346867.0,30.5015,30.5015,30.4548,30.4704,346867.0
2019-12-23 11:20:00,39.14,39.3,39.14,39.25,380066.0,30.4626,30.5871,30.4626,30.5482,380066.0
2019-12-23 11:30:00,39.26,39.27,39.2,39.23,223736.0,30.556,30.5638,30.5093,30.5326,223736.0
2019-12-23 11:40:00,39.23,39.27,39.18,39.26,254911.0,30.5326,30.5638,30.4937,30.556,254911.0
2019-12-23 11:50:00,39.26,39.3,39.23,39.23,320678.0,30.556,30.5871,30.5326,30.5326,320678.0
2019-12-23 12:00:00,39.23,39.31,39.23,39.31,271855.0,30.5326,30.5949,30.5326,30.5949,271855.0
2019-12-23 12:10:00,39.3,39.34,39.29,39.33,273960.0,30.5871,30.6182,30.5793,30.6105,273960.0
2019-12-23 12:20:00,39.33,39.36,39.31,39.32,249673.0,30.6105,30.6338,30.5949,30.6027,249673.0
2019-12-23 12:30:00,39.33,39.4,39.32,39.36,257358.0,30.6105,30.6649,30.6027,30.6338,257358.0
2019-12-23 12:40:00,39.35,39.4,39.34,39.36,308871.0,30.626,30.6649,30.6182,30.6338,308871.0
2019-12-23 12:50:00,39.35,39.39,39.34,39.35,188423.0,30.626,30.6572,30.6182,30.626,188423.0
2019-12-23 13:00:00,39.35,39.38,39.35,39.36,174011.0,30.626,30.6494,30.626,30.6338,174011.0
2019-12-23 13:10:00,39.37,39.39,39.36,39.38,343667.0,30.6416,30.6572,30.6338,30.6494,343667.0
2019-12-23 13:20:00,39.38,39.4,39.34,39.37,254535.0,30.6494,30.6649,30.6182,30.6416,254535.0
2019-12-23 13:30:00,39.37,39.37,39.31,39.36,241988.0,30.6416,30.6416,30.5949,30.6338,241988.0
2019-12-23 13:40:00,39.36,39.36,39.35,39.36,93674.0,30.6338,30.6338,30.626,30.6338,93674.0
2019-12-23 13:50:00,39.35,39.4,39.33,39.37,334085.0,30.626,30.6649,30.6105,30.6416,334085.0
2019-12-23 14:00:00,39.37,39.42,39.35,39.41,387339.0,30.6416,30.6805,30.626,30.6727,387339.0
2019-12-23 14:10:00,39.41,39.44,39.33,39.38,491447.0,30.6727,30.6961,30.6105,30.6494,491447.0
2019-12-23 14:20:00,39.38,39.4,39.37,39.39,211076.0,30.6494,30.6649,30.6416,30.6572,211076.0
2019-12-23 14:30:00,39.38,39.4,39.3,39.36,357315.0,30.6494,30.6649,30.5871,30.6338,357315.0
2019-12-23 14:40:00,39.36,39.36,39.25,39.27,342498.0,30.6338,30.6338,30.5482,30.5638,342498.0
2019-12-23 14:50:00,39.27,39.34,39.26,39.3,339208.0,30.5638,30.6182,30.556,30.5871,339208.0
2019-12-23 15:00:00,39.29,39.32,39.29,39.31,164662.0,30.5793,30.6027,30.5793,30.5949,164662.0
2019-12-23 15:10:00,39.31,39.34,39.29,39.3,280259.0,30.5949,30.6182,30.5793,30.5871,280259.0
2019-12-23 15:20:00,39.3,39.32,39.29,39.3,208667.0,30.5871,30.6027,30.5793,30.5871,208667.0
2019-12-23 15:30:00,39.3,39.33,39.26,39.26,289191.0,30.5871,30.6105,30.556,30.556,289191.0
2019-12-23 15:40:00,39.27,39.32,39.26,39.3,340749.0,30.5638,30.6027,30.556,30.5871,340749.0
2019-12-23 15:50:00,39.3,39.34,39.25,39.32,1252233.0,30.5871,30.6182,30.5482,30.6027,1252233.0
2019-12-24 09:30:00,39.33,39.43,39.28,39.28,369389.0,30.6105,30.6883,30.5715,30.5715,369389.0
2019-12-24 09:40:00,39.28,39.34,39.23,39.29,185616.0,30.5715,30.6182,30.5326,30.5793,185616.0
2019-12-24 09:50:00,39.29,39.31,39.21,39.3,192992.0,30.5793,30.5949,30.5171,30.5871,192992.0
2019-12-24 10:00:00,39.3,39.31,39.25,39.27,164704.0,30.5871,30.5949,30.5482,30.5638,164704.0
2019-12-24 10:10:00,39.27,39.28,39.21,39.27,189862.0,30.5638,30.5715,30.5171,30.5638,189862.0
2019-12-24 10:20:00,39.28,39.32,39.26,39.31,192393.0,30.5715,30.6027,30.556,30.5949,192393.0
2019-12-24 10:30:00,39.31,39.41,39.31,39.4,352805.0,30.5949,30.6727,30.5949,30.6649,352805.0
2019-12-24 10:40:00,39.39,39.44,39.37,39.4,294437.0,30.6572,30.6961,30.6416,30.6649,294437.0
2019-12-24 10:50:00,39.39,39.41,39.34,39.37,263145.0,30.6572,30.6727,30.6182,30.6416,263145.0
2019-12-24 11:00:00,39.37,39.41,39.35,39.41,153308.0,30.6416,30.6727,30.626,30.6727,153308.0
2019-12-24 11:10:00,39.4,39.43,39.4,39.42,173669.0,30.6649,30.6883,30.6649,30.6805,173669.0
2019-12-24 11:20:00,39.42,39.42,39.34,39.35,136471.0,30.6805,30.6805,30.6182,30.626,136471.0
2019-12-24 11:30:00,39.34,39.37,39.34,39.35,90531.0,30.6182,30.6416,30.6182,30.626,90531.0
2019-12-24 11:40:00,39.35,39.37,39.32,39.33,123990.0,30.626,30.6416,30.6027,30.6105,123990.0
2019-12-24 11:50:00,39.33,39.33,39.26,39.26,146155.0,30.6105,30.6105,30.556,30.556,146155.0
2019-12-24 12:00:00,39.27,39.27,39.23,39.24,205303.0,30.5638,30.5638,30.5326,30.5404,205303.0
2019-12-24 12:10:00,39.25,39.26,39.24,39.25,137973.0,30.5482,30.556,30.5404,30.5482,137973.0
2019-12-24 12:20:00,39.25,39.28,39.2,39.2,185639.0,30.5482,30.5715,30.5093,30.5093,185639.0
2019-12-24 12:30:00,39.21,39.29,39.2,39.29,126006.0,30.5171,30.5793,30.5093,30.5793,126006.0
2019-12-24 12:40:00,39.29,39.31,39.26,39.29,206560.0,30.5793,30.5949,30.556,30.5793,206560.0
2019-12-24 12:50:00,39.28,39.3,39.24,39.29,224788.0,30.5715,30.5871,30.5404,30.5793,224788.0
2019-12-26 09:30:00,39.3,39.32,39.21,39.3,230413.0,30.5871,30.6027,30.5171,30.5871,230413.0
2019-12-26 09:40:00,39.31,39.37,39.29,39.36,84604.0,30.5949,30.6416,30.5793,30.6338,84604.0
2019-12-26 09:50:00,39.37,39.53,39.33,39.43,396790.0,30.6416,30.7661,30.6105,30.6883,396790.0
2019-12-26 10:00:00,39.42,39.44,39.36,39.43,119060.0,30.6805,30.6961,30.6338,30.6883,119060.0
2019-12-26 10:10:00,39.43,39.52,39.42,39.48,165331.0,30.6883,30.7583,30.6805,30.7272,165331.0
2019-12-26 10:20:00,39.48,39.54,39.44,39.51,279951.0,30.7272,30.7739,30.6961,30.7506,279951.0
2019-12-26 10:30:00,39.51,39.57,39.5,39.54,220049.0,30.7506,30.7973,30.7428,30.7739,220049.0
2019-12-26 10:40:00,39.54,39.55,39.52,39.53,152511.0,30.7739,30.7817,30.7583,30.7661,152511.0
2019-12-26 10:50:00,39.53,39.54,39.47,39.49,157625.0,30.7661,30.7739,30.7194,30.735,157625.0
2019-12-26 11:00:00,39.49,39.53,39.45,39.48,149530.0,30.735,30.7661,30.7039,30.7272,149530.0
2019-12-26 11:10:00,39.48,39.48,39.42,39.42,120647.0,30.7272,30.7272,30.6805,30.6805,120647.0
2019-12-26 11:20:00,39.42,39.43,39.39,39.39,95053.0,30.6805,30.6883,30.6572,30.6572,95053.0
2019-12-26 11:30:00,39.4,39.42,39.38,39.38,95685.0,30.6649,30.6805,30.6494,30.6494,95685.0
2019-12-26 11:40:00,39.38,39.41,39.35,39.35,89268.0,30.6494,30.6727,30.626,30.626,89268.0
2019-12-26 11:50:00,39.36,39.38,39.35,39.36,100086.0,30.6338,30.6494,30.626,30.6338,100086.0
2019-12-26 12:00:00,39.35,39.4,39.35,39.35,109410.0,30.626,30.6649,30.626,30.626,109410.0
2019-12-26 12:10:00,39.36,39.36,39.31,39.34,199796.0,30.6338,30.6338,30.5949,30.6182,199796.0
2019-12-26 12:20:00,39.34,39.35,39.32,39.34,90691.0,30.6182,30.626,30.6027,30.6182,90691.0
2019-12-26 12:30:00,39.34,39.36,39.33,39.33,52692.0,30.6182,30.6338,30.6105,30.6105,52692.0
2019-12-26 12:40:00,39.34,39.38,39.33,39.37,135956.0,30.6182,30.6494,30.6105,30.6416,135956.0
2019-12-26 12:50:00,39.37,39.37,39.31,39.32,81840.0,30.6416,30.6416,30.5949,30.6027,81840.0
2019-12-26 13:00:00,39.32,39.33,39.3,39.33,68203.0,30.6027,30.6105,30.5871,30.6105,68203.0
2019-12-26 13:10:00,39.33,39.35,39.32,39.35,53028.0,30.6105,30.626,30.6027,30.626,53028.0
2019-12-26 13:20:00,39.34,39.35,39.31,39.31,85712.0,30.6182,30.626,30.5949,30.5949,85712.0
2019-12-26 13:30:00,39.32,39.34,39.31,39.32,68581.0,30.6027,30.6182,30.5949,30.6027,68581.0
2019-12-26 13:40:00,39.33,39.33,39.31,39.32,48464.0,30.6105,30.6105,30.5949,30.6027,48464.0
2019-12-26 13:50:00,39.31,39.32,39.3,39.3,51515.0,30.5949,30.6027,30.5871,30.5871,51515.0
2019-12-26 14:00:00,39.3,39.35,39.3,39.33,85643.0,30.5871,30.626,30.5871,30.6105,85643.0
2019-12-26 14:10:00,39.33,39.34,39.28,39.29,105555.0,30.6105,30.6182,30.5715,30.5793,105555.0
2019-12-26 14:20:00,39.29,39.3,39.27,39.29,83336.0,30.5793,30.5871,30.5638,30.5793,83336.0
2019-12-26 14:30:00,39.29,39.29,39.26,39.27,54111.0,30.5793,30.5793,30.556,30.5638,54111.0
2019-12-26 14:40:00,39.27,39.28,39.26,39.27,58675.0,30.5638,30.5715,30.556,30.5638,58675.0
2019-12-26 14:50:00,39.27,39.28,39.2,39.22,176391.0,30.5638,30.5715,30.5093,30.5248,176391.0
2019-12-26 15:00:00,39.21,39.26,39.2,39.26,138049.0,30.5171,30.556,30.5093,30.556,138049.0
2019-12-26 15:10:00,39.26,39.27,39.23,39.25,113481.0,30.556,30.5638,30.5326,30.5482,113481.0
2019-12-26 15:20:00,39.25,39.26,39.23,39.25,104983.0,30.5482,30.556,30.5326,30.5482,104983.0
2019-12-26 15:30:00,39.24,39.26,39.22,39.25,141459.0,30.5404,30.556,30.5248,30.5482,141459.0
2019-12-26 15:40:00,39.25,39.33,39.24,39.3,266823.0,30.5482,30.6105,30.5404,30.5871,266823.0
2019-12-26 15:50:00,39.3,39.39,39.29,39.38,567834.0,30.5871,30.6572,30.5793,30.6494,567834.0
2019-12-27 09:30:00,39.43,39.59,39.42,39.59,571431.0,30.6883,30.8128,30.6805,30.8128,571431.0
2019-12-27 09:40:00,39.59,39.62,39.47,39.53,420714.0,30.8128,30.8362,30.7194,30.7661,420714.0
2019-12-27 09:50:00,39.53,39.53,39.38,39.44,166624.0,30.7661,30.7661,30.6494,30.6961,166624.0
2019-12-27 10:00:00,39.44,39.46,39.38,39.39,158951.0,30.6961,30.7116,30.6494,30.6572,158951.0
2019-12-27 10:10:00,39.39,39.45,39.38,39.43,144672.0,30.6572,30.7039,30.6494,30.6883,144672.0
2019-12-27 10:20:00,39.44,39.45,39.41,39.42,153491.0,30.6961,30.7039,30.6727,30.6805,153491.0
2019-12-27 10:30:00,39.41,39.43,39.35,39.37,135528.0,30.6727,30.6883,30.626,30.6416,135528.0
2019-12-27 10:40:00,39.36,39.44,39.36,39.43,131481.0,30.6338,30.6961,30.6338,30.6883,131481.0
2019-12-27 10:50:00,39.43,39.46,39.4,39.41,151942.0,30.6883,30.7116,30.6649,30.6727,151942.0
2019-12-27 11:00:00,39.4,39.44,39.4,39.41,125873.0,30.6649,30.6961,30.6649,30.6727,125873.0
2019-12-27 11:10:00,39.41,39.42,39.39,39.41,73397.0,30.6727,30.6805,30.6572,30.6727,73397.0
2019-12-27 11:20:00,39.41,39.48,39.4,39.48,138520.0,30.6727,30.7272,30.6649,30.7272,138520.0
2019-12-27 11:30:00,39.47,39.5,39.44,39.45,152501.0,30.7194,30.7428,30.6961,30.7039,152501.0
2019-12-27 11:40:00,39.45,39.46,39.41,39.41,82846.0,30.7039,30.7116,30.6727,30.6727,82846.0
2019-12-27 11:50:00,39.41,39.42,39.4,39.4,100556.0,30.6727,30.6805,30.6649,30.6649,100556.0
2019-12-27 12:00:00,39.4,39.41,39.36,39.38,101324.0,30.6649,30.6727,30.6338,30.6494,101324.0
2019-12-27 12:10:00,39.38,39.41,39.38,39.4,85866.0,30.6494,30.6727,30.6494,30.6649,85866.0
2019-12-27 12:20:00,39.41,39.41,39.35,39.36,93899.0,30.6727,30.6727,30.626,30.6338,93899.0
2019-12-27 12:30:00,39.35,39.36,39.34,39.36,119107.0,30.626,30.6338,30.6182,30.6338,119107.0
2019-12-27 12:40:00,39.36,39.37,39.35,39.36,116075.0,30.6338,30.6416,30.626,30.6338,116075.0
2019-12-27 12:50:00,39.37,39.38,39.33,39.34,106966.0,30.6416,30.6494,30.6105,30.6182,106966.0
2019-12-27 13:00:00,39.34,39.35,39.33,39.34,147362.0,30.6182,30.626,30.6105,30.6182,147362.0
2019-12-27 13:10:00,39.35,39.36,39.31,39.32,152047.0,30.626,30.6338,30.5949,30.6027,152047.0
2019-12-27 13:20:00,39.32,39.32,39.31,39.32,75905.0,30.6027,30.6027,30.5949,30.6027,75905.0
2019-12-27 13:30:00,39.32,39.33,39.31,39.31,66641.0,30.6027,30.6105,30.5949,30.5949,66641.0
2019-12-27 13:40:00,39.32,39.33,39.3,39.3,108512.0,30.6027,30.6105,30.5871,30.5871,108512.0
2019-12-27 13:50:00,39.3,39.33,39.3,39.33,126385.0,30.5871,30.6105,30.5871,30.6105,126385.0
2019-12-27 14:00:00,39.32,39.37,39.32,39.34,115646.0,30.6027,30.6416,30.6027,30.6182,115646.0
2019-12-27 14:10:00,39.34,39.35,39.33,39.34,64598.0,30.6182,30.626,30.6105,30.6182,64598.0
2019-12-27 14:20:00,39.34,39.34,39.28,39.28,146353.0,30.6182,30.6182,30.5715,30.5715,146353.0
2019-12-27 14:30:00,39.28,39.29,39.25,39.28,166672.0,30.5715,30.5793,30.5482,30.5715,166672.0
2019-12-27 14:40:00,39.28,39.31,39.27,39.3,92304.0,30.5715,30.5949,30.5638,30.5871,92304.0
2019-12-27 14:50:00,39.3,39.32,39.29,39.32,101646.0,30.5871,30.6027,30.5793,30.6027,101646.0
2019-12-27 15:00:00,39.32,39.33,39.3,39.31,102065.0,30.6027,30.6105,30.5871,30.5949,102065.0
2019-12-27 15:10:00,39.3,39.31,39.28,39.3,93051.0,30.5871,30.5949,30.5715,30.5871,93051.0
2019-12-27 15:20:00,39.3,39.33,39.29,39.33,124680.0,30.5871,30.6105,30.5793,30.6105,124680.0
2019-12-27 15:30:00,39.33,39.37,39.32,39.37,141946.0,30.6105,30.6416,30.6027,30.6416,141946.0
2019-12-27 15:40:00,39.37,39.37,39.31,39.33,223044.0,30.6416,30.6416,30.5949,30.6105,223044.0
2019-12-27 15:50:00,39.32,39.38,39.3,39.32,677186.0,30.6027,30.6494,30.5871,30.6027,677186.0
2019-12-30 09:30:00,39.3,39.39,39.29,39.34,480622.0,30.5871,30.6572,30.5793,30.6182,480622.0
2019-12-30 09:40:00,39.33,39.42,39.31,39.39,212164.0,30.6105,30.6805,30.5949,30.6572,212164.0
2019-12-30 09:50:00,39.39,39.39,39.32,39.37,213365.0,30.6572,30.6572,30.6027,30.6416,213365.0
2019-12-30 10:00:00,39.37,39.38,39.3,39.33,167072.0,30.6416,30.6494,30.5871,30.6105,167072.0
2019-12-30 10:10:00,39.33,39.33,39.19,39.2,305777.0,30.6105,30.6105,30.5015,30.5093,305777.0
2019-12-30 10:20:00,39.21,39.21,39.09,39.1,482412.0,30.5171,30.5171,30.4237,30.4315,482412.0
2019-12-30 10:30:00,39.1,39.1,39.0,39.07,374022.0,30.4315,30.4315,30.3536,30.4081,374022.0
2019-12-30 10:40:00,39.07,39.13,39.03,39.03,162263.0,30.4081,30.4548,30.377,30.377,162263.0
2019-12-30 10:50:00,39.03,39.13,39.02,39.13,160068.0,30.377,30.4548,30.3692,30.4548,160068.0
2019-12-30 11:00:00,39.13,39.13,39.07,39.11,135298.0,30.4548,30.4548,30.4081,30.4392,135298.0
2019-12-30 11:10:00,39.1,39.16,39.09,39.09,107515.0,30.4315,30.4781,30.4237,30.4237,107515.0
2019-12-30 11:20:00,39.1,39.11,39.05,39.08,156335.0,30.4315,30.4392,30.3925,30.4159,156335.0
2019-12-30 11:30:00,39.07,39.08,39.03,39.03,162715.0,30.4081,30.4159,30.377,30.377,162715.0
2019-12-30 11:40:00,39.03,39.08,39.01,39.05,182448.0,30.377,30.4159,30.3614,30.3925,182448.0
2019-12-30 11:50:00,39.05,39.08,39.04,39.07,156939.0,30.3925,30.4159,30.3848,30.4081,156939.0
2019-12-30 12:00:00,39.07,39.08,39.03,39.05,143150.0,30.4081,30.4159,30.377,30.3925,143150.0
2019-12-30 12:10:00,39.06,39.06,39.03,39.05,113525.0,30.4003,30.4003,30.377,30.3925,113525.0
2019-12-30 12:20:00,39.05,39.07,39.03,39.05,195887.0,30.3925,30.4081,30.377,30.3925,195887.0
2019-12-30 12:30:00,39.05,39.07,39.03,39.06,105016.0,30.3925,30.4081,30.377,30.4003,105016.0
2019-12-30 12:40:00,39.06,39.11,39.05,39.1,95810.0,30.4003,30.4392,30.3925,30.4315,95810.0
2019-12-30 12:50:00,39.1,39.1,39.03,39.03,133234.0,30.4315,30.4315,30.377,30.377,133234.0
2019-12-30 13:00:00,39.03,39.04,39.01,39.01,73309.0,30.377,30.3848,30.3614,30.3614,73309.0
2019-12-30 13:10:00,39.01,39.04,39.0,39.01,134785.0,30.3614,30.3848,30.3536,30.3614,134785.0
2019-12-30 13:20:00,39.01,39.02,38.95,38.95,222439.0,30.3614,30.3692,30.3147,30.3147,222439.0
2019-12-30 13:30:00,38.95,39.01,38.94,39.0,120411.0,30.3147,30.3614,30.3069,30.3536,120411.0
2019-12-30 13:40:00,39.0,39.01,38.96,38.96,101212.0,30.3536,30.3614,30.3225,30.3225,101212.0
2019-12-30 13:50:00,38.97,39.02,38.96,39.0,93760.0,30.3303,30.3692,30.3225,30.3536,93760.0
2019-12-30 14:00:00,39.0,39.01,38.93,38.96,140355.0,30.3536,30.3614,30.2991,30.3225,140355.0
2019-12-30 14:10:00,38.96,38.97,38.91,38.93,126854.0,30.3225,30.3303,30.2836,30.2991,126854.0
2019-12-30 14:20:00,38.94,38.98,38.93,38.97,100685.0,30.3069,30.3381,30.2991,30.3303,100685.0
2019-12-30 14:30:00,38.96,38.97,38.93,38.94,128177.0,30.3225,30.3303,30.2991,30.3069,128177.0
2019-12-30 14:40:00,38.94,38.97,38.93,38.97,119075.0,30.3069,30.3303,30.2991,30.3303,119075.0
2019-12-30 14:50:00,38.97,38.99,38.96,38.97,99009.0,30.3303,30.3458,30.3225,30.3303,99009.0
2019-12-30 15:00:00,38.96,39.01,38.95,39.01,105910.0,30.3225,30.3614,30.3147,30.3614,105910.0
2019-12-30 15:10:00,39.01,39.03,38.98,39.0,157827.0,30.3614,30.377,30.3381,30.3536,157827.0
2019-12-30 15:20:00,39.0,39.01,38.97,39.0,122544.0,30.3536,30.3614,30.3303,30.3536,122544.0
2019-12-30 15:30:00,39.0,39.01,38.96,39.01,165038.0,30.3536,30.3614,30.3225,30.3614,165038.0
2019-12-30 15:40:00,39.01,39.01,38.96,38.96,206182.0,30.3614,30.3614,30.3225,30.3225,206182.0
2019-12-30 15:50:00,38.96,38.97,38.89,38.92,1261740.0,30.3225,30.3303,30.268,30.2914,1261740.0
2019-12-31 09:30:00,38.79,38.9,38.71,38.86,387477.0,30.1902,30.2758,30.1279,30.2447,387477.0
2019-12-31 09:40:00,38.86,38.94,38.81,38.93,185277.0,30.2447,30.3069,30.2057,30.2991,185277.0
2019-12-31 09:50:00,38.94,38.94,38.85,38.88,149802.0,30.3069,30.3069,30.2369,30.2602,149802.0
2019-12-31 10:00:00,38.89,38.98,38.87,38.98,164614.0,30.268,30.3381,30.2524,30.3381,164614.0
2019-12-31 10:10:00,38.98,38.98,38.91,38.94,87947.0,30.3381,30.3381,30.2836,30.3069,87947.0
2019-12-31 10:20:00,38.94,38.96,38.86,38.88,200123.0,30.3069,30.3225,30.2447,30.2602,200123.0
2019-12-31 10:30:00,38.89,38.95,38.84,38.94,184764.0,30.268,30.3147,30.2291,30.3069,184764.0
2019-12-31 10:40:00,38.94,38.94,38.89,38.93,113942.0,30.3069,30.3069,30.268,30.2991,113942.0
2019-12-31 10:50:00,38.92,38.96,38.9,38.96,132861.0,30.2914,30.3225,30.2758,30.3225,132861.0
2019-12-31 11:00:00,38.96,38.97,38.92,38.95,135094.0,30.3225,30.3303,30.2914,30.3147,135094.0
2019-12-31 11:10:00,38.96,38.99,38.94,38.98,124086.0,30.3225,30.3458,30.3069,30.3381,124086.0
2019-12-31 11:20:00,38.97,38.98,38.93,38.95,149293.0,30.3303,30.3381,30.2991,30.3147,149293.0
2019-12-31 11:30:00,38.94,38.95,38.9,38.91,169781.0,30.3069,30.3147,30.2758,30.2836,169781.0
2019-12-31 11:40:00,38.91,38.96,38.9,38.96,191345.0,30.2836,30.3225,30.2758,30.3225,191345.0
2019-12-31 11:50:00,38.95,38.99,38.95,38.99,156181.0,30.3147,30.3458,30.3147,30.3458,156181.0
2019-12-31 12:00:00,38.98,39.02,38.98,38.98,153323.0,30.3381,30.3692,30.3381,30.3381,153323.0
2019-12-31 12:10:00,38.99,39.0,38.92,38.92,101967.0,30.3458,30.3536,30.2914,30.2914,101967.0
2019-12-31 12:20:00,38.93,38.95,38.91,38.95,165442.0,30.2991,30.3147,30.2836,30.3147,165442.0
2019-12-31 12:30:00,38.95,38.96,38.92,38.93,127492.0,30.3147,30.3225,30.2914,30.2991,127492.0
2019-12-31 12:40:00,38.92,38.94,38.87,38.9,195746.0,30.2914,30.3069,30.2524,30.2758,195746.0
2019-12-31 12:50:00,38.91,38.92,38.89,38.89,115917.0,30.2836,30.2914,30.268,30.268,115917.0
2019-12-31 13:00:00,38.89,38.91,38.87,38.89,129311.0,30.268,30.2836,30.2524,30.268,129311.0
2019-12-31 13:10:00,38.89,38.91,38.88,38.89,105095.0,30.268,30.2836,30.2602,30.268,105095.0
2019-12-31 13:20:00,38.89,38.92,38.86,38.91,152539.0,30.268,30.2914,30.2447,30.2836,152539.0
2019-12-31 13:30:00,38.91,38.94,38.9,38.94,142680.0,30.2836,30.3069,30.2758,30.3069,142680.0
2019-12-31 13:40:00,38.94,38.96,38.94,38.96,95688.0,30.3069,30.3225,30.3069,30.3225,95688.0
2019-12-31 13:50:00,38.95,38.96,38.93,38.96,113192.0,30.3147,30.3225,30.2991,30.3225,113192.0
2019-12-31 14:00:00,38.95,38.96,38.91,38.93,133133.0,30.3147,30.3225,30.2836,30.2991,133133.0
2019-12-31 14:10:00,38.93,38.94,38.88,38.91,118060.0,30.2991,30.3069,30.2602,30.2836,118060.0
2019-12-31 14:20:00,38.9,38.93,38.9,38.93,131474.0,30.2758,30.2991,30.2758,30.2991,131474.0
2019-12-31 14:30:00,38.93,38.98,38.92,38.95,153880.0,30.2991,30.3381,30.2914,30.3147,153880.0
2019-12-31 14:40:00,38.95,38.97,38.94,38.95,124627.0,30.3147,30.3303,30.3069,30.3147,124627.0
2019-12-31 14:50:00,38.95,38.96,38.92,38.93,144028.0,30.3147,30.3225,30.2914,30.2991,144028.0
2019-12-31 15:00:00,38.93,38.97,38.92,38.96,154530.0,30.2991,30.3303,30.2914,30.3225,154530.0
2019-12-31 15:10:00,38.96,38.99,38.94,38.97,169853.0,30.3225,30.3458,30.3069,30.3303,169853.0
2019-12-31 15:20:00,38.96,39.02,38.96,39.01,199292.0,30.3225,30.3692,30.3225,30.3614,199292.0
2019-12-31 15:30:00,39.01,39.06,38.99,39.04,367633.0,30.3614,30.4003,30.3458,30.3848,367633.0
2019-12-31 15:40:00,39.04,39.09,39.03,39.08,497908.0,30.3848,30.4237,30.377,30.4159,497908.0
2019-12-31 15:50:00,39.08,39.2,39.07,39.16,2655787.0,30.4159,30.5093,30.4081,30.4781,2655787.0
2020-01-02 09:30:00,39.3,39.35,39.0,39.15,1037677.0,30.5871,30.626,30.3536,30.4704,1037677.0
2020-01-02 09:40:00,39.15,39.19,39.09,39.12,357523.0,30.4704,30.5015,30.4237,30.447,357523.0
2020-01-02 09:50:00,39.12,39.14,39.01,39.03,331265.0,30.447,30.4626,30.3614,30.377,331265.0
2020-01-02 10:00:00,39.04,39.06,38.91,39.02,486792.0,30.3848,30.4003,30.2836,30.3692,486792.0
2020-01-02 10:10:00,39.02,39.03,38.89,38.96,336271.0,30.3692,30.377,30.268,30.3225,336271.0
2020-01-02 10:20:00,38.97,39.03,38.89,39.02,337773.0,30.3303,30.377,30.268,30.3692,337773.0
2020-01-02 10:30:00,39.03,39.04,38.98,38.98,216693.0,30.377,30.3848,30.3381,30.3381,216693.0
2020-01-02 10:40:00,38.98,39.0,38.91,38.93,331825.0,30.3381,30.3536,30.2836,30.2991,331825.0
2020-01-02 10:50:00,38.94,38.99,38.92,38.98,272896.0,30.3069,30.3458,30.2914,30.3381,272896.0
2020-01-02 11:00:00,38.98,39.09,38.97,39.06,370570.0,30.3381,30.4237,30.3303,30.4003,370570.0
2020-01-02 11:10:00,39.06,39.06,38.99,39.01,233638.0,30.4003,30.4003,30.3458,30.3614,233638.0
2020-01-02 11:20:00,39.0,39.02,38.94,38.97,294716.0,30.3536,30.3692,30.3069,30.3303,294716.0
2020-01-02 11:30:00,38.97,38.98,38.91,38.93,354311.0,30.3303,30.3381,30.2836,30.2991,354311.0
2020-01-02 11:40:00,38.94,38.97,38.92,38.93,243642.0,30.3069,30.3303,30.2914,30.2991,243642.0
2020-01-02 11:50:00,38.93,38.97,38.92,38.97,279978.0,30.2991,30.3303,30.2914,30.3303,279978.0
2020-01-02 12:00:00,38.97,38.99,38.94,38.97,332672.0,30.3303,30.3458,30.3069,30.3303,332672.0
2020-01-02 12:10:00,38.97,38.97,38.92,38.94,187828.0,30.3303,30.3303,30.2914,30.3069,187828.0
2020-01-02 12:20:00,38.94,38.98,38.92,38.98,187772.0,30.3069,30.3381,30.2914,30.3381,187772.0
2020-01-02 12:30:00,38.98,38.98,38.93,38.96,168848.0,30.3381,30.3381,30.2991,30.3225,168848.0
2020-01-02 12:40:00,38.96,38.99,38.93,38.94,279133.0,30.3225,30.3458,30.2991,30.3069,279133.0
2020-01-02 12:50:00,38.94,38.96,38.93,38.96,171137.0,30.3069,30.3225,30.2991,30.3225,171137.0
2020-01-02 13:00:00,38.96,38.96,38.93,38.94,154986.0,30.3225,30.3225,30.2991,30.3069,154986.0
2020-01-02 13:10:00,38.94,38.94,38.9,38.91,275252.0,30.3069,30.3069,30.2758,30.2836,275252.0
2020-01-02 13:20:00,38.91,38.94,38.91,38.93,199932.0,30.2836,30.3069,30.2836,30.2991,199932.0
2020-01-02 13:30:00,38.93,38.95,38.91,38.94,213787.0,30.2991,30.3147,30.2836,30.3069,213787.0
2020-01-02 13:40:00,38.94,38.95,38.9,38.93,192487.0,30.3069,30.3147,30.2758,30.2991,192487.0
2020-01-02 13:50:00,38.94,38.94,38.9,38.91,246440.0,30.3069,30.3069,30.2758,30.2836,246440.0
2020-01-02 14:00:00,38.92,38.92,38.88,38.91,259436.0,30.2914,30.2914,30.2602,30.2836,259436.0
2020-01-02 14:10:00,38.91,38.92,38.89,38.91,230045.0,30.2836,30.2914,30.268,30.2836,230045.0
2020-01-02 14:20:00,38.91,38.92,38.9,38.9,242756.0,30.2836,30.2914,30.2758,30.2758,242756.0
2020-01-02 14:30:00,38.91,38.91,38.88,38.89,259949.0,30.2836,30.2836,30.2602,30.268,259949.0
2020-01-02 14:40:00,38.88,38.95,38.87,38.93,486417.0,30.2602,30.3147,30.2524,30.2991,486417.0
2020-01-02 14:50:00,38.93,39.0,38.93,38.99,306962.0,30.2991,30.3536,30.2991,30.3458,306962.0
2020-01-02 15:00:00,38.99,39.01,38.98,38.99,258413.0,30.3458,30.3614,30.3381,30.3458,258413.0
2020-01-02 15:10:00,38.99,39.01,38.96,38.97,243426.0,30.3458,30.3614,30.3225,30.3303,243426.0
2020-01-02 15:20:00,38.97,39.01,38.96,39.01,219136.0,30.3303,30.3614,30.3225,30.3614,219136.0
2020-01-02 15:30:00,39.01,39.03,38.96,39.01,419582.0,30.3614,30.377,30.3225,30.3614,419582.0
2020-01-02 15:40:00,39.01,39.07,38.99,39.06,326726.0,30.3614,30.4081,30.3458,30.4003,326726.0
2020-01-02 15:50:00,39.07,39.15,39.06,39.14,1023622.0,30.4081,30.4704,30.4003,30.4626,1023622.0
2020-01-03 09:30:00,38.72,38.9,38.67,38.86,710947.0,30.1357,30.2758,30.0968,30.2447,710947.0
2020-01-03 09:40:00,38.87,38.97,38.86,38.97,251807.0,30.2524,30.3303,30.2447,30.3303,251807.0
2020-01-03 09:50:00,38.97,39.08,38.93,39.08,249169.0,30.3303,30.4159,30.2991,30.4159,249169.0
2020-01-03 10:00:00,39.08,39.08,38.99,39.07,461470.0,30.4159,30.4159,30.3458,30.4081,461470.0
2020-01-03 10:10:00,39.07,39.17,39.05,39.13,399527.0,30.4081,30.4859,30.3925,30.4548,399527.0
2020-01-03 10:20:00,39.13,39.16,39.11,39.14,246259.0,30.4548,30.4781,30.4392,30.4626,246259.0
2020-01-03 10:30:00,39.14,39.24,39.14,39.2,426746.0,30.4626,30.5404,30.4626,30.5093,426746.0
2020-01-03 10:40:00,39.19,39.21,39.1,39.11,232858.0,30.5015,30.5171,30.4315,30.4392,232858.0
2020-01-03 10:50:00,39.11,39.13,39.07,39.09,162960.0,30.4392,30.4548,30.4081,30.4237,162960.0
2020-01-03 11:00:00,39.1,39.1,39.03,39.03,181453.0,30.4315,30.4315,30.377,30.377,181453.0
2020-01-03 11:10:00,39.03,39.13,39.01,39.13,263204.0,30.377,30.4548,30.3614,30.4548,263204.0
2020-01-03 11:20:00,39.13,39.15,39.06,39.08,143800.0,30.4548,30.4704,30.4003,30.4159,143800.0
2020-01-03 11:30:00,39.08,39.14,39.07,39.13,249369.0,30.4159,30.4626,30.4081,30.4548,249369.0
2020-01-03 11:40:00,39.14,39.18,39.11,39.12,202878.0,30.4626,30.4937,30.4392,30.447,202878.0
2020-01-03 11:50:00,39.11,39.16,39.11,39.13,177302.0,30.4392,30.4781,30.4392,30.4548,177302.0
2020-01-03 12:00:00,39.13,39.22,39.12,39.2,191539.0,30.4548,30.5248,30.447,30.5093,191539.0
2020-01-03 12:10:00,39.2,39.2,39.15,39.16,209213.0,30.5093,30.5093,30.4704,30.4781,209213.0
2020-01-03 12:20:00,39.16,39.23,39.14,39.2,179360.0,30.4781,30.5326,30.4626,30.5093,179360.0
2020-01-03 12:30:00,39.2,39.22,39.17,39.2,189211.0,30.5093,30.5248,30.4859,30.5093,189211.0
2020-01-03 12:40:00,39.2,39.23,39.15,39.16,205826.0,30.5093,30.5326,30.4704,30.4781,205826.0
2020-01-03 12:50:00,39.16,39.2,39.12,39.14,221508.0,30.4781,30.5093,30.447,30.4626,221508.0
2020-01-03 13:00:00,39.14,39.19,39.11,39.18,218497.0,30.4626,30.5015,30.4392,30.4937,218497.0
2020-01-03 13:10:00,39.17,39.21,39.08,39.1,212477.0,30.4859,30.5171,30.4159,30.4315,212477.0
2020-01-03 13:20:00,39.09,39.15,39.09,39.15,135954.0,30.4237,30.4704,30.4237,30.4704,135954.0
2020-01-03 13:30:00,39.15,39.15,39.0,39.04,205254.0,30.4704,30.4704,30.3536,30.3848,205254.0
2020-01-03 13:40:00,39.04,39.11,39.02,39.09,223787.0,30.3848,30.4392,30.3692,30.4237,223787.0
2020-01-03 13:50:00,39.09,39.1,39.04,39.04,162061.0,30.4237,30.4315,30.3848,30.3848,162061.0
2020-01-03 14:00:00,39.05,39.09,39.02,39.04,153767.0,30.3925,30.4237,30.3692,30.3848,153767.0
2020-01-03 14:10:00,39.04,39.09,39.03,39.08,184179.0,30.3848,30.4237,30.377,30.4159,184179.0
2020-01-03 14:20:00,39.07,39.1,39.06,39.09,158969.0,30.4081,30.4315,30.4003,30.4237,158969.0
2020-01-03 14:30:00,39.08,39.13,39.08,39.12,197304.0,30.4159,30.4548,30.4159,30.447,197304.0
2020-01-03 14:40:00,39.12,39.12,39.07,39.09,205134.0,30.447,30.447,30.4081,30.4237,205134.0
2020-01-03 14:50:00,39.08,39.1,39.07,39.09,140797.0,30.4159,30.4315,30.4081,30.4237,140797.0
2020-01-03 15:00:00,39.09,39.13,39.08,39.09,190785.0,30.4237,30.4548,30.4159,30.4237,190785.0
2020-01-03 15:10:00,39.09,39.11,39.04,39.05,204143.0,30.4237,30.4392,30.3848,30.3925,204143.0
2020-01-03 15:20:00,39.05,39.06,39.0,39.0,199234.0,30.3925,30.4003,30.3536,30.3536,199234.0
2020-01-03 15:30:00,39.0,39.01,38.94,38.94,326194.0,30.3536,30.3614,30.3069,30.3069,326194.0
2020-01-03 15:40:00,38.95,38.99,38.93,38.95,302567.0,30.3147,30.3458,30.2991,30.3147,302567.0
2020-01-03 15:50:00,38.95,39.02,38.92,38.92,1095617.0,30.3147,30.3692,30.2914,30.2914,1095617.0
2020-01-06 09:30:00,38.82,38.99,38.7,38.91,602008.0,30.2135,30.3458,30.1201,30.2836,602008.0
2020-01-06 09:40:00,38.91,38.94,38.81,38.86,236569.0,30.2836,30.3069,30.2057,30.2447,236569.0
2020-01-06 09:50:00,38.86,38.9,38.79,38.88,278976.0,30.2447,30.2758,30.1902,30.2602,278976.0
2020-01-06 10:00:00,38.88,38.91,38.77,38.82,251179.0,30.2602,30.2836,30.1746,30.2135,251179.0
2020-01-06 10:10:00,38.82,38.94,38.81,38.89,298751.0,30.2135,30.3069,30.2057,30.268,298751.0
2020-01-06 10:20:00,38.88,38.96,38.87,38.93,260952.0,30.2602,30.3225,30.2524,30.2991,260952.0
2020-01-06 10:30:00,38.94,38.95,38.89,38.95,307919.0,30.3069,30.3147,30.268,30.3147,307919.0
2020-01-06 10:40:00,38.95,38.98,38.9,38.91,299389.0,30.3147,30.3381,30.2758,30.2836,299389.0
2020-01-06 10:50:00,38.91,38.94,38.87,38.9,245615.0,30.2836,30.3069,30.2524,30.2758,245615.0
2020-01-06 11:00:00,38.9,39.0,38.89,38.98,324859.0,30.2758,30.3536,30.268,30.3381,324859.0
2020-01-06 11:10:00,38.98,38.98,38.91,38.93,297842.0,30.3381,30.3381,30.2836,30.2991,297842.0
2020-01-06 11:20:00,38.93,38.95,38.87,38.88,224532.0,30.2991,30.3147,30.2524,30.2602,224532.0
2020-01-06 11:30:00,38.88,38.98,38.88,38.92,337705.0,30.2602,30.3381,30.2602,30.2914,337705.0
2020-01-06 11:40:00,38.93,38.93,38.87,38.87,164638.0,30.2991,30.2991,30.2524,30.2524,164638.0
2020-01-06 11:50:00,38.87,38.93,38.87,38.9,181842.0,30.2524,30.2991,30.2524,30.2758,181842.0
2020-01-06 12:00:00,38.9,38.92,38.87,38.91,193755.0,30.2758,30.2914,30.2524,30.2836,193755.0
2020-01-06 12:10:00,38.91,38.93,38.84,38.9,297152.0,30.2836,30.2991,30.2291,30.2758,297152.0
2020-01-06 12:20:00,38.9,38.92,38.88,38.88,153496.0,30.2758,30.2914,30.2602,30.2602,153496.0
2020-01-06 12:30:00,38.89,38.89,38.86,38.88,113774.0,30.268,30.268,30.2447,30.2602,113774.0
2020-01-06 12:40:00,38.88,38.89,38.86,38.88,95177.0,30.2602,30.268,30.2447,30.2602,95177.0
2020-01-06 12:50:00,38.88,38.9,38.84,38.86,176068.0,30.2602,30.2758,30.2291,30.2447,176068.0
2020-01-06 13:00:00,38.86,38.9,38.85,38.87,120305.0,30.2447,30.2758,30.2369,30.2524,120305.0
2020-01-06 13:10:00,38.88,38.9,38.87,38.88,111552.0,30.2602,30.2758,30.2524,30.2602,111552.0
2020-01-06 13:20:00,38.88,38.91,38.88,38.91,140191.0,30.2602,30.2836,30.2602,30.2836,140191.0
2020-01-06 13:30:00,38.91,38.93,38.88,38.93,185273.0,30.2836,30.2991,30.2602,30.2991,185273.0
2020-01-06 13:40:00,38.93,38.93,38.89,38.91,120003.0,30.2991,30.2991,30.268,30.2836,120003.0
2020-01-06 13:50:00,38.91,38.92,38.88,38.89,139846.0,30.2836,30.2914,30.2602,30.268,139846.0
2020-01-06 14:00:00,38.9,38.94,38.87,38.94,158897.0,30.2758,30.3069,30.2524,30.3069,158897.0
2020-01-06 14:10:00,38.94,38.96,38.92,38.92,167117.0,30.3069,30.3225,30.2914,30.2914,167117.0
2020-01-06 14:20:00,38.93,38.93,38.9,38.93,122812.0,30.2991,30.2991,30.2758,30.2991,122812.0
2020-01-06 14:30:00,38.93,38.94,38.91,38.91,169925.0,30.2991,30.3069,30.2836,30.2836,169925.0
2020-01-06 14:40:00,38.91,38.94,38.91,38.91,151705.0,30.2836,30.3069,30.2836,30.2836,151705.0
2020-01-06 14:50:00,38.91,38.94,38.9,38.9,188446.0,30.2836,30.3069,30.2758,30.2758,188446.0
2020-01-06 15:00:00,38.91,38.94,38.9,38.93,175827.0,30.2836,30.3069,30.2758,30.2991,175827.0
2020-01-06 15:10:00,38.93,38.97,38.92,38.94,252106.0,30.2991,30.3303,30.2914,30.3069,252106.0
2020-01-06 15:20:00,38.94,38.96,38.92,38.93,241159.0,30.3069,30.3225,30.2914,30.2991,241159.0
2020-01-06 15:30:00,38.93,38.93,38.82,38.84,364340.0,30.2991,30.2991,30.2135,30.2291,364340.0
2020-01-06 15:40:00,38.85,38.88,38.81,38.87,574781.0,30.2369,30.2602,30.2057,30.2524,574781.0
2020-01-06 15:50:00,38.87,38.93,38.86,38.87,941049.0,30.2524,30.2991,30.2447,30.2524,941049.0
2020-01-07 09:30:00,39.12,39.13,38.87,38.9,1116679.0,30.447,30.4548,30.2524,30.2758,1116679.0
2020-01-07 09:40:00,38.89,38.98,38.88,38.97,342005.0,30.268,30.3381,30.2602,30.3303,342005.0
2020-01-07 09:50:00,38.96,38.98,38.82,38.83,485291.0,30.3225,30.3381,30.2135,30.2213,485291.0
2020-01-07 10:00:00,38.83,38.9,38.82,38.86,317110.0,30.2213,30.2758,30.2135,30.2447,317110.0
2020-01-07 10:10:00,38.86,38.87,38.77,38.79,497533.0,30.2447,30.2524,30.1746,30.1902,497533.0
2020-01-07 10:20:00,38.79,38.81,38.75,38.8,343103.0,30.1902,30.2057,30.159,30.198,343103.0
2020-01-07 10:30:00,38.8,38.82,38.7,38.72,312567.0,30.198,30.2135,30.1201,30.1357,312567.0
2020-01-07 10:40:00,38.72,38.85,38.68,38.81,500589.0,30.1357,30.2369,30.1046,30.2057,500589.0
2020-01-07 10:50:00,38.82,38.88,38.79,38.85,271485.0,30.2135,30.2602,30.1902,30.2369,271485.0
2020-01-07 11:00:00,38.86,38.9,38.83,38.83,471548.0,30.2447,30.2758,30.2213,30.2213,471548.0
2020-01-07 11:10:00,38.84,38.86,38.78,38.83,178905.0,30.2291,30.2447,30.1824,30.2213,178905.0
2020-01-07 11:20:00,38.82,38.83,38.81,38.83,108962.0,30.2135,30.2213,30.2057,30.2213,108962.0
2020-01-07 11:30:00,38.83,38.83,38.76,38.77,179822.0,30.2213,30.2213,30.1668,30.1746,179822.0
2020-01-07 11:40:00,38.76,38.79,38.76,38.77,121423.0,30.1668,30.1902,30.1668,30.1746,121423.0
2020-01-07 11:50:00,38.78,38.78,38.72,38.76,153363.0,30.1824,30.1824,30.1357,30.1668,153363.0
2020-01-07 12:00:00,38.75,38.76,38.73,38.75,108922.0,30.159,30.1668,30.1435,30.159,108922.0
2020-01-07 12:10:00,38.76,38.78,38.72,38.76,156836.0,30.1668,30.1824,30.1357,30.1668,156836.0
2020-01-07 12:20:00,38.77,38.8,38.76,38.78,133237.0,30.1746,30.198,30.1668,30.1824,133237.0
2020-01-07 12:30:00,38.79,38.79,38.75,38.77,125039.0,30.1902,30.1902,30.159,30.1746,125039.0
2020-01-07 12:40:00,38.77,38.78,38.75,38.77,114599.0,30.1746,30.1824,30.159,30.1746,114599.0
2020-01-07 12:50:00,38.77,38.8,38.75,38.79,118718.0,30.1746,30.198,30.159,30.1902,118718.0
2020-01-07 13:00:00,38.78,38.81,38.77,38.77,156324.0,30.1824,30.2057,30.1746,30.1746,156324.0
2020-01-07 13:10:00,38.77,38.8,38.77,38.8,94170.0,30.1746,30.198,30.1746,30.198,94170.0
2020-01-07 13:20:00,38.8,38.85,38.79,38.82,227878.0,30.198,30.2369,30.1902,30.2135,227878.0
2020-01-07 13:30:00,38.82,38.84,38.81,38.84,135365.0,30.2135,30.2291,30.2057,30.2291,135365.0
2020-01-07 13:40:00,38.84,38.85,38.83,38.83,76474.0,30.2291,30.2369,30.2213,30.2213,76474.0
2020-01-07 13:50:00,38.84,38.84,38.78,38.8,152981.0,30.2291,30.2291,30.1824,30.198,152981.0
2020-01-07 14:00:00,38.8,38.81,38.74,38.77,640728.0,30.198,30.2057,30.1513,30.1746,640728.0
2020-01-07 14:10:00,38.77,38.77,38.72,38.74,174542.0,30.1746,30.1746,30.1357,30.1513,174542.0
2020-01-07 14:20:00,38.75,38.78,38.74,38.77,164167.0,30.159,30.1824,30.1513,30.1746,164167.0
2020-01-07 14:30:00,38.77,38.78,38.76,38.77,296204.0,30.1746,30.1824,30.1668,30.1746,296204.0
2020-01-07 14:40:00,38.76,38.78,38.75,38.77,186788.0,30.1668,30.1824,30.159,30.1746,186788.0
2020-01-07 14:50:00,38.77,38.78,38.75,38.77,200606.0,30.1746,30.1824,30.159,30.1746,200606.0
2020-01-07 15:00:00,38.77,38.8,38.76,38.77,276734.0,30.1746,30.198,30.1668,30.1746,276734.0
2020-01-07 15:10:00,38.77,38.81,38.76,38.8,433579.0,30.1746,30.2057,30.1668,30.198,433579.0
2020-01-07 15:20:00,38.81,38.81,38.78,38.79,187871.0,30.2057,30.2057,30.1824,30.1902,187871.0
2020-01-07 15:30:00,38.78,38.79,38.74,38.77,394526.0,30.1824,30.1902,30.1513,30.1746,394526.0
2020-01-07 15:40:00,38.77,38.8,38.75,38.77,409462.0,30.1746,30.198,30.159,30.1746,409462.0
2020-01-07 15:50:00,38.77,38.78,38.72,38.76,1089639.0,30.1746,30.1824,30.1357,30.1668,1089639.0
2020-01-08 09:30:00,38.76,38.91,38.75,38.88,554080.0,30.1668,30.2836,30.159,30.2602,554080.0
2020-01-08 09:40:00,38.87,38.94,38.86,38.92,351074.0,30.2524,30.3069,30.2447,30.2914,351074.0
2020-01-08 09:50:00,38.93,39.07,38.93,39.05,410156.0,30.2991,30.4081,30.2991,30.3925,410156.0
2020-01-08 10:00:00,39.06,39.12,39.04,39.07,492101.0,30.4003,30.447,30.3848,30.4081,492101.0
2020-01-08 10:10:00,39.07,39.17,39.06,39.08,264563.0,30.4081,30.4859,30.4003,30.4159,264563.0
2020-01-08 10:20:00,39.08,39.11,38.97,39.03,286062.0,30.4159,30.4392,30.3303,30.377,286062.0
2020-01-08 10:30:00,39.03,39.12,38.95,39.12,364969.0,30.377,30.447,30.3147,30.447,364969.0
2020-01-08 10:40:00,39.11,39.15,39.0,39.03,302242.0,30.4392,30.4704,30.3536,30.377,302242.0
2020-01-08 10:50:00,39.03,39.12,39.01,39.12,295267.0,30.377,30.447,30.3614,30.447,295267.0
2020-01-08 11:00:00,39.12,39.14,39.06,39.12,295033.0,30.447,30.4626,30.4003,30.447,295033.0
2020-01-08 11:10:00,39.12,39.14,39.05,39.09,246304.0,30.447,30.4626,30.3925,30.4237,246304.0
2020-01-08 11:20:00,39.09,39.09,38.96,39.05,298414.0,30.4237,30.4237,30.3225,30.3925,298414.0
2020-01-08 11:30:00,39.05,39.08,38.92,39.08,347687.0,30.3925,30.4159,30.2914,30.4159,347687.0
2020-01-08 11:40:00,39.08,39.18,39.07,39.18,640030.0,30.4159,30.4937,30.4081,30.4937,640030.0
2020-01-08 11:50:00,39.17,39.21,39.14,39.14,265475.0,30.4859,30.5171,30.4626,30.4626,265475.0
2020-01-08 12:00:00,39.14,39.19,39.11,39.16,146453.0,30.4626,30.5015,30.4392,30.4781,146453.0
2020-01-08 12:10:00,39.16,39.18,39.1,39.12,181404.0,30.4781,30.4937,30.4315,30.447,181404.0
2020-01-08 12:20:00,39.12,39.14,39.1,39.11,130179.0,30.447,30.4626,30.4315,30.4392,130179.0
2020-01-08 12:30:00,39.12,39.12,39.03,39.08,279491.0,30.447,30.447,30.377,30.4159,279491.0
2020-01-08 12:40:00,39.08,39.11,39.03,39.09,175611.0,30.4159,30.4392,30.377,30.4237,175611.0
2020-01-08 12:50:00,39.09,39.09,39.05,39.07,128261.0,30.4237,30.4237,30.3925,30.4081,128261.0
2020-01-08 13:00:00,39.07,39.07,39.04,39.05,94076.0,30.4081,30.4081,30.3848,30.3925,94076.0
2020-01-08 13:10:00,39.05,39.05,39.0,39.04,159647.0,30.3925,30.3925,30.3536,30.3848,159647.0
2020-01-08 13:20:00,39.03,39.11,39.03,39.11,260771.0,30.377,30.4392,30.377,30.4392,260771.0
2020-01-08 13:30:00,39.11,39.11,39.06,39.08,154067.0,30.4392,30.4392,30.4003,30.4159,154067.0
2020-01-08 13:40:00,39.07,39.09,39.03,39.07,231876.0,30.4081,30.4237,30.377,30.4081,231876.0
2020-01-08 13:50:00,39.07,39.1,39.06,39.09,173137.0,30.4081,30.4315,30.4003,30.4237,173137.0
2020-01-08 14:00:00,39.1,39.15,39.09,39.13,202447.0,30.4315,30.4704,30.4237,30.4548,202447.0
2020-01-08 14:10:00,39.14,39.14,39.11,39.12,240283.0,30.4626,30.4626,30.4392,30.447,240283.0
2020-01-08 14:20:00,39.12,39.14,39.12,39.14,204468.0,30.447,30.4626,30.447,30.4626,204468.0
2020-01-08 14:30:00,39.14,39.14,39.1,39.12,312784.0,30.4626,30.4626,30.4315,30.447,312784.0
2020-01-08 14:40:00,39.12,39.14,39.09,39.1,269102.0,30.447,30.4626,30.4237,30.4315,269102.0
2020-01-08 14:50:00,39.1,39.13,39.08,39.12,161853.0,30.4315,30.4548,30.4159,30.447,161853.0
2020-01-08 15:00:00,39.13,39.18,39.11,39.16,288962.0,30.4548,30.4937,30.4392,30.4781,288962.0
2020-01-08 15:10:00,39.16,39.19,39.15,39.19,164258.0,30.4781,30.5015,30.4704,30.5015,164258.0
2020-01-08 15:20:00,39.19,39.2,39.17,39.2,475079.0,30.5015,30.5093,30.4859,30.5093,475079.0
2020-01-08 15:30:00,39.2,39.22,39.17,39.19,470237.0,30.5093,30.5248,30.4859,30.5015,470237.0
2020-01-08 15:40:00,39.18,39.19,39.08,39.09,756433.0,30.4937,30.5015,30.4159,30.4237,756433.0
2020-01-08 15:50:00,39.08,39.09,39.03,39.05,928540.0,30.4159,30.4237,30.377,30.3925,928540.0
2020-01-09 09:30:00,39.27,39.27,39.01,39.01,827365.0,30.5638,30.5638,30.3614,30.3614,827365.0
2020-01-09 09:40:00,39.02,39.08,38.98,39.05,377093.0,30.3692,30.4159,30.3381,30.3925,377093.0
2020-01-09 09:50:00,39.05,39.08,38.98,38.99,265079.0,30.3925,30.4159,30.3381,30.3458,265079.0
2020-01-09 10:00:00,38.99,39.11,38.96,39.11,466577.0,30.3458,30.4392,30.3225,30.4392,466577.0
2020-01-09 10:10:00,39.11,39.13,39.06,39.09,233184.0,30.4392,30.4548,30.4003,30.4237,233184.0
2020-01-09 10:20:00,39.09,39.17,39.06,39.15,299815.0,30.4237,30.4859,30.4003,30.4704,299815.0
2020-01-09 10:30:00,39.15,39.19,39.15,39.17,154256.0,30.4704,30.5015,30.4704,30.4859,154256.0
2020-01-09 10:40:00,39.17,39.17,39.08,39.11,365657.0,30.4859,30.4859,30.4159,30.4392,365657.0
2020-01-09 10:50:00,39.11,39.11,39.06,39.09,291742.0,30.4392,30.4392,30.4003,30.4237,291742.0
2020-01-09 11:00:00,39.1,39.18,39.07,39.18,592299.0,30.4315,30.4937,30.4081,30.4937,592299.0
2020-01-09 11:10:00,39.18,39.19,39.09,39.1,375325.0,30.4937,30.5015,30.4237,30.4315,375325.0
2020-01-09 11:20:00,39.11,39.11,39.06,39.1,209902.0,30.4392,30.4392,30.4003,30.4315,209902.0
2020-01-09 11:30:00,39.1,39.15,39.06,39.06,205187.0,30.4315,30.4704,30.4003,30.4003,205187.0
2020-01-09 11:40:00,39.07,39.09,39.02,39.04,218068.0,30.4081,30.4237,30.3692,30.3848,218068.0
2020-01-09 11:50:00,39.05,39.06,39.02,39.04,298392.0,30.3925,30.4003,30.3692,30.3848,298392.0
2020-01-09 12:00:00,39.05,39.06,39.01,39.02,232178.0,30.3925,30.4003,30.3614,30.3692,232178.0
2020-01-09 12:10:00,39.02,39.09,38.97,38.98,378507.0,30.3692,30.4237,30.3303,30.3381,378507.0
2020-01-09 12:20:00,38.98,38.99,38.92,38.97,337189.0,30.3381,30.3458,30.2914,30.3303,337189.0
2020-01-09 12:30:00,38.96,38.99,38.92,38.94,327670.0,30.3225,30.3458,30.2914,30.3069,327670.0
2020-01-09 12:40:00,38.93,38.98,38.93,38.95,125851.0,30.2991,30.3381,30.2991,30.3147,125851.0
2020-01-09 12:50:00,38.95,38.99,38.93,38.95,203047.0,30.3147,30.3458,30.2991,30.3147,203047.0
2020-01-09 13:00:00,38.94,38.96,38.92,38.95,137367.0,30.3069,30.3225,30.2914,30.3147,137367.0
2020-01-09 13:10:00,38.95,38.95,38.84,38.86,274273.0,30.3147,30.3147,30.2291,30.2447,274273.0
2020-01-09 13:20:00,38.86,38.87,38.79,38.85,464588.0,30.2447,30.2524,30.1902,30.2369,464588.0
2020-01-09 13:30:00,38.85,38.85,38.82,38.84,151136.0,30.2369,30.2369,30.2135,30.2291,151136.0
2020-01-09 13:40:00,38.84,38.86,38.81,38.84,728473.0,30.2291,30.2447,30.2057,30.2291,728473.0
2020-01-09 13:50:00,38.83,38.91,38.83,38.91,1746254.0,30.2213,30.2836,30.2213,30.2836,1746254.0
2020-01-09 14:00:00,38.91,38.98,38.9,38.94,311526.0,30.2836,30.3381,30.2758,30.3069,311526.0
2020-01-09 14:10:00,38.94,38.96,38.91,38.94,282370.0,30.3069,30.3225,30.2836,30.3069,282370.0
2020-01-09 14:20:00,38.94,38.96,38.92,38.95,172730.0,30.3069,30.3225,30.2914,30.3147,172730.0
2020-01-09 14:30:00,38.95,38.96,38.91,38.91,255918.0,30.3147,30.3225,30.2836,30.2836,255918.0
2020-01-09 14:40:00,38.91,38.94,38.88,38.91,423530.0,30.2836,30.3069,30.2602,30.2836,423530.0
2020-01-09 14:50:00,38.91,38.92,38.88,38.89,176952.0,30.2836,30.2914,30.2602,30.268,176952.0
2020-01-09 15:00:00,38.89,38.89,38.85,38.86,257482.0,30.268,30.268,30.2369,30.2447,257482.0
2020-01-09 15:10:00,38.86,38.86,38.83,38.86,313367.0,30.2447,30.2447,30.2213,30.2447,313367.0
2020-01-09 15:20:00,38.86,38.87,38.84,38.87,349691.0,30.2447,30.2524,30.2291,30.2524,349691.0
2020-01-09 15:30:00,38.87,38.93,38.87,38.9,426788.0,30.2524,30.2991,30.2524,30.2758,426788.0
2020-01-09 15:40:00,38.9,38.92,38.86,38.87,375966.0,30.2758,30.2914,30.2447,30.2524,375966.0
2020-01-09 15:50:00,38.87,38.91,38.86,38.89,1413264.0,30.2524,30.2836,30.2447,30.268,1413264.0
2020-01-10 09:30:00,38.98,39.42,38.97,39.4,1378511.0,30.3381,30.6805,30.3303,30.6649,1378511.0
2020-01-10 09:40:00,39.4,39.6,39.39,39.6,887749.0,30.6649,30.8206,30.6572,30.8206,887749.0
2020-01-10 09:50:00,39.59,39.6,39.39,39.45,491028.0,30.8128,30.8206,30.6572,30.7039,491028.0
2020-01-10 10:00:00,39.45,39.56,39.42,39.54,401925.0,30.7039,30.7895,30.6805,30.7739,401925.0
2020-01-10 10:10:00,39.53,39.54,39.44,39.52,439724.0,30.7661,30.7739,30.6961,30.7583,439724.0
2020-01-10 10:20:00,39.52,39.53,39.33,39.33,564963.0,30.7583,30.7661,30.6105,30.6105,564963.0
2020-01-10 10:30:00,39.33,39.4,39.32,39.39,468282.0,30.6105,30.6649,30.6027,30.6572,468282.0
2020-01-10 10:40:00,39.39,39.46,39.38,39.45,334699.0,30.6572,30.7116,30.6494,30.7039,334699.0
2020-01-10 10:50:00,39.45,39.49,39.43,39.48,469675.0,30.7039,30.735,30.6883,30.7272,469675.0
2020-01-10 11:00:00,39.48,39.5,39.45,39.48,366011.0,30.7272,30.7428,30.7039,30.7272,366011.0
2020-01-10 11:10:00,39.48,39.5,39.39,39.4,326263.0,30.7272,30.7428,30.6572,30.6649,326263.0
2020-01-10 11:20:00,39.4,39.42,39.36,39.4,312021.0,30.6649,30.6805,30.6338,30.6649,312021.0
2020-01-10 11:30:00,39.4,39.44,39.38,39.39,412068.0,30.6649,30.6961,30.6494,30.6572,412068.0
2020-01-10 11:40:00,39.39,39.4,39.32,39.33,580396.0,30.6572,30.6649,30.6027,30.6105,580396.0
2020-01-10 11:50:00,39.33,39.39,39.29,39.36,399678.0,30.6105,30.6572,30.5793,30.6338,399678.0
2020-01-10 12:00:00,39.36,39.38,39.32,39.34,224898.0,30.6338,30.6494,30.6027,30.6182,224898.0
2020-01-10 12:10:00,39.34,39.34,39.29,39.31,210367.0,30.6182,30.6182,30.5793,30.5949,210367.0
2020-01-10 12:20:00,39.31,39.45,39.3,39.43,515708.0,30.5949,30.7039,30.5871,30.6883,515708.0
2020-01-10 12:30:00,39.43,39.47,39.41,39.46,273414.0,30.6883,30.7194,30.6727,30.7116,273414.0
2020-01-10 12:40:00,39.46,39.5,39.43,39.44,318071.0,30.7116,30.7428,30.6883,30.6961,318071.0
2020-01-10 12:50:00,39.45,39.45,39.4,39.41,211487.0,30.7039,30.7039,30.6649,30.6727,211487.0
2020-01-10 13:00:00,39.41,39.44,39.39,39.4,156606.0,30.6727,30.6961,30.6572,30.6649,156606.0
2020-01-10 13:10:00,39.41,39.46,39.4,39.46,240436.0,30.6727,30.7116,30.6649,30.7116,240436.0
2020-01-10 13:20:00,39.46,39.49,39.45,39.47,258507.0,30.7116,30.735,30.7039,30.7194,258507.0
2020-01-10 13:30:00,39.47,39.5,39.43,39.45,188969.0,30.7194,30.7428,30.6883,30.7039,188969.0
2020-01-10 13:40:00,39.45,39.48,39.44,39.47,157389.0,30.7039,30.7272,30.6961,30.7194,157389.0
2020-01-10 13:50:00,39.46,39.53,39.45,39.51,320862.0,30.7116,30.7661,30.7039,30.7506,320862.0
2020-01-10 14:00:00,39.51,39.52,39.48,39.51,175938.0,30.7506,30.7583,30.7272,30.7506,175938.0
2020-01-10 14:10:00,39.51,39.54,39.47,39.54,237006.0,30.7506,30.7739,30.7194,30.7739,237006.0
2020-01-10 14:20:00,39.54,39.58,39.53,39.57,345415.0,30.7739,30.805,30.7661,30.7973,345415.0
2020-01-10 14:30:00,39.57,39.58,39.53,39.56,386730.0,30.7973,30.805,30.7661,30.7895,386730.0
2020-01-10 14:40:00,39.57,39.63,39.56,39.58,438435.0,30.7973,30.8439,30.7895,30.805,438435.0
2020-01-10 14:50:00,39.58,39.6,39.53,39.55,539852.0,30.805,30.8206,30.7661,30.7817,539852.0
2020-01-10 15:00:00,39.55,39.56,39.42,39.44,355007.0,30.7817,30.7895,30.6805,30.6961,355007.0
2020-01-10 15:10:00,39.44,39.46,39.42,39.45,504679.0,30.6961,30.7116,30.6805,30.7039,504679.0
2020-01-10 15:20:00,39.45,39.47,39.41,39.45,345234.0,30.7039,30.7194,30.6727,30.7039,345234.0
2020-01-10 15:30:00,39.46,39.46,39.39,39.41,781125.0,30.7116,30.7116,30.6572,30.6727,781125.0
2020-01-10 15:40:00,39.41,39.45,39.37,39.4,745475.0,30.6727,30.7039,30.6416,30.6649,745475.0
2020-01-10 15:50:00,39.39,39.5,39.39,39.49,1184475.0,30.6572,30.7428,30.6572,30.735,1184475.0
2020-01-13 09:30:00,39.62,39.62,39.38,39.41,917942.0,30.8362,30.8362,30.6494,30.6727,917942.0
2020-01-13 09:40:00,39.41,39.46,39.35,39.44,326465.0,30.6727,30.7116,30.626,30.6961,326465.0
2020-01-13 09:50:00,39.45,39.49,39.41,39.42,373454.0,30.7039,30.735,30.6727,30.6805,373454.0
2020-01-13 10:00:00,39.42,39.5,39.4,39.48,268556.0,30.6805,30.7428,30.6649,30.7272,268556.0
2020-01-13 10:10:00,39.48,39.49,39.4,39.44,179150.0,30.7272,30.735,30.6649,30.6961,179150.0
2020-01-13 10:20:00,39.44,39.51,39.42,39.5,194600.0,30.6961,30.7506,30.6805,30.7428,194600.0
2020-01-13 10:30:00,39.5,39.51,39.4,39.41,251712.0,30.7428,30.7506,30.6649,30.6727,251712.0
2020-01-13 10:40:00,39.4,39.42,39.39,39.42,269016.0,30.6649,30.6805,30.6572,30.6805,269016.0
2020-01-13 10:50:00,39.41,39.54,39.4,39.54,500027.0,30.6727,30.7739,30.6649,30.7739,500027.0
2020-01-13 11:00:00,39.54,39.64,39.53,39.59,470595.0,30.7739,30.8517,30.7661,30.8128,470595.0
2020-01-13 11:10:00,39.59,39.67,39.56,39.64,367324.0,30.8128,30.8751,30.7895,30.8517,367324.0
2020-01-13 11:20:00,39.64,39.7,39.63,39.64,464456.0,30.8517,30.8984,30.8439,30.8517,464456.0
2020-01-13 11:30:00,39.64,39.66,39.58,39.65,315373.0,30.8517,30.8673,30.805,30.8595,315373.0
2020-01-13 11:40:00,39.65,39.78,39.64,39.75,492667.0,30.8595,30.9607,30.8517,30.9373,492667.0
2020-01-13 11:50:00,39.75,39.75,39.64,39.65,200550.0,30.9373,30.9373,30.8517,30.8595,200550.0
2020-01-13 12:00:00,39.65,39.69,39.64,39.69,205801.0,30.8595,30.8906,30.8517,30.8906,205801.0
2020-01-13 12:10:00,39.68,39.74,39.68,39.74,224331.0,30.8829,30.9296,30.8829,30.9296,224331.0
2020-01-13 12:20:00,39.74,39.74,39.68,39.68,212777.0,30.9296,30.9296,30.8829,30.8829,212777.0
2020-01-13 12:30:00,39.68,39.69,39.62,39.63,154195.0,30.8829,30.8906,30.8362,30.8439,154195.0
2020-01-13 12:40:00,39.63,39.65,39.56,39.57,163557.0,30.8439,30.8595,30.7895,30.7973,163557.0
2020-01-13 12:50:00,39.57,39.6,39.56,39.56,145044.0,30.7973,30.8206,30.7895,30.7895,145044.0
2020-01-13 13:00:00,39.56,39.59,39.56,39.57,145140.0,30.7895,30.8128,30.7895,30.7973,145140.0
2020-01-13 13:10:00,39.58,39.58,39.54,39.55,165087.0,30.805,30.805,30.7739,30.7817,165087.0
2020-01-13 13:20:00,39.55,39.56,39.49,39.5,178949.0,30.7817,30.7895,30.735,30.7428,178949.0
2020-01-13 13:30:00,39.5,39.5,39.43,39.46,154360.0,30.7428,30.7428,30.6883,30.7116,154360.0
2020-01-13 13:40:00,39.45,39.48,39.4,39.41,457344.0,30.7039,30.7272,30.6649,30.6727,457344.0
2020-01-13 13:50:00,39.41,39.42,39.36,39.36,224042.0,30.6727,30.6805,30.6338,30.6338,224042.0
2020-01-13 14:00:00,39.37,39.37,39.3,39.32,330572.0,30.6416,30.6416,30.5871,30.6027,330572.0
2020-01-13 14:10:00,39.31,39.32,39.22,39.24,355600.0,30.5949,30.6027,30.5248,30.5404,355600.0
2020-01-13 14:20:00,39.25,39.26,39.21,39.22,269263.0,30.5482,30.556,30.5171,30.5248,269263.0
2020-01-13 14:30:00,39.21,39.27,39.21,39.25,269848.0,30.5171,30.5638,30.5171,30.5482,269848.0
2020-01-13 14:40:00,39.26,39.32,39.25,39.29,215192.0,30.556,30.6027,30.5482,30.5793,215192.0
2020-01-13 14:50:00,39.29,39.32,39.28,39.3,270849.0,30.5793,30.6027,30.5715,30.5871,270849.0
2020-01-13 15:00:00,39.3,39.37,39.3,39.34,238418.0,30.5871,30.6416,30.5871,30.6182,238418.0
2020-01-13 15:10:00,39.33,39.37,39.33,39.36,258102.0,30.6105,30.6416,30.6105,30.6338,258102.0
2020-01-13 15:20:00,39.36,39.36,39.32,39.34,228471.0,30.6338,30.6338,30.6027,30.6182,228471.0
2020-01-13 15:30:00,39.34,39.37,39.31,39.37,291759.0,30.6182,30.6416,30.5949,30.6416,291759.0
2020-01-13 15:40:00,39.36,39.38,39.32,39.37,307773.0,30.6338,30.6494,30.6027,30.6416,307773.0
2020-01-13 15:50:00,39.37,39.42,39.34,39.41,811268.0,30.6416,30.6805,30.6182,30.6727,811268.0
2020-01-14 09:30:00,39.43,39.5,39.31,39.43,808472.0,30.6883,30.7428,30.5949,30.6883,808472.0
2020-01-14 09:40:00,39.43,39.47,39.3,39.37,374060.0,30.6883,30.7194,30.5871,30.6416,374060.0
2020-01-14 09:50:00,39.37,39.42,39.31,39.41,216898.0,30.6416,30.6805,30.5949,30.6727,216898.0
2020-01-14 10:00:00,39.4,39.43,39.32,39.33,327698.0,30.6649,30.6883,30.6027,30.6105,327698.0
2020-01-14 10:10:00,39.33,39.43,39.31,39.41,228451.0,30.6105,30.6883,30.5949,30.6727,228451.0
2020-01-14 10:20:00,39.4,39.49,39.38,39.48,205884.0,30.6649,30.735,30.6494,30.7272,205884.0
2020-01-14 10:30:00,39.48,39.57,39.45,39.56,206740.0,30.7272,30.7973,30.7039,30.7895,206740.0
2020-01-14 10:40:00,39.57,39.6,39.55,39.55,232636.0,30.7973,30.8206,30.7817,30.7817,232636.0
2020-01-14 10:50:00,39.55,39.68,39.53,39.65,448110.0,30.7817,30.8829,30.7661,30.8595,448110.0
2020-01-14 11:00:00,39.66,39.76,39.65,39.73,537101.0,30.8673,30.9451,30.8595,30.9218,537101.0
2020-01-14 11:10:00,39.73,39.82,39.72,39.8,373630.0,30.9218,30.9918,30.914,30.9763,373630.0
2020-01-14 11:20:00,39.8,39.88,39.79,39.85,415757.0,30.9763,31.0385,30.9685,31.0152,415757.0
2020-01-14 11:30:00,39.84,39.93,39.83,39.93,479689.0,31.0074,31.0774,30.9996,31.0774,479689.0
2020-01-14 11:40:00,39.93,39.93,39.8,39.8,343746.0,31.0774,31.0774,30.9763,30.9763,343746.0
2020-01-14 11:50:00,39.8,39.86,39.79,39.8,267827.0,30.9763,31.023,30.9685,30.9763,267827.0
2020-01-14 12:00:00,39.8,39.85,39.78,39.84,182600.0,30.9763,31.0152,30.9607,31.0074,182600.0
2020-01-14 12:10:00,39.83,39.86,39.81,39.82,111686.0,30.9996,31.023,30.984,30.9918,111686.0
2020-01-14 12:20:00,39.82,39.91,39.8,39.89,324431.0,30.9918,31.0619,30.9763,31.0463,324431.0
2020-01-14 12:30:00,39.9,39.94,39.87,39.93,164801.0,31.0541,31.0852,31.0307,31.0774,164801.0
2020-01-14 12:40:00,39.94,39.98,39.92,39.97,369057.0,31.0852,31.1164,31.0697,31.1086,369057.0
2020-01-14 12:50:00,39.97,39.99,39.96,39.97,285641.0,31.1086,31.1241,31.1008,31.1086,285641.0
2020-01-14 13:00:00,39.96,39.98,39.95,39.96,317725.0,31.1008,31.1164,31.093,31.1008,317725.0
2020-01-14 13:10:00,39.96,39.97,39.92,39.94,135197.0,31.1008,31.1086,31.0697,31.0852,135197.0
2020-01-14 13:20:00,39.94,39.98,39.94,39.98,176546.0,31.0852,31.1164,31.0852,31.1164,176546.0
2020-01-14 13:30:00,39.98,39.98,39.84,39.92,421801.0,31.1164,31.1164,31.0074,31.0697,421801.0
2020-01-14 13:40:00,39.93,39.96,39.89,39.96,285322.0,31.0774,31.1008,31.0463,31.1008,285322.0
2020-01-14 13:50:00,39.95,40.0,39.94,39.98,324044.0,31.093,31.1319,31.0852,31.1164,324044.0
2020-01-14 14:00:00,39.97,40.0,39.92,39.93,551751.0,31.1086,31.1319,31.0697,31.0774,551751.0
2020-01-14 14:10:00,39.92,39.94,39.88,39.91,287361.0,31.0697,31.0852,31.0385,31.0619,287361.0
2020-01-14 14:20:00,39.91,39.96,39.9,39.93,288741.0,31.0619,31.1008,31.0541,31.0774,288741.0
2020-01-14 14:30:00,39.93,39.95,39.91,39.94,297311.0,31.0774,31.093,31.0619,31.0852,297311.0
2020-01-14 14:40:00,39.95,39.97,39.94,39.96,173635.0,31.093,31.1086,31.0852,31.1008,173635.0
2020-01-14 14:50:00,39.95,39.99,39.95,39.99,208132.0,31.093,31.1241,31.093,31.1241,208132.0
2020-01-14 15:00:00,39.99,40.0,39.9,39.9,432749.0,31.1241,31.1319,31.0541,31.0541,432749.0
2020-01-14 15:10:00,39.9,39.97,39.89,39.96,510852.0,31.0541,31.1086,31.0463,31.1008,510852.0
2020-01-14 15:20:00,39.96,39.98,39.92,39.93,437633.0,31.1008,31.1164,31.0697,31.0774,437633.0
2020-01-14 15:30:00,39.93,39.98,39.92,39.98,443108.0,31.0774,31.1164,31.0697,31.1164,443108.0
2020-01-14 15:40:00,39.98,40.05,39.98,40.0,1120607.0,31.1164,31.1708,31.1164,31.1319,1120607.0
2020-01-14 15:50:00,40.0,40.08,39.98,40.07,1290092.0,31.1319,31.1942,31.1164,31.1864,1290092.0
2020-01-15 09:30:00,40.19,40.52,40.17,40.5,1553847.0,31.2798,31.5366,31.2642,31.5211,1553847.0
2020-01-15 09:40:00,40.51,40.7,40.46,40.63,1220985.0,31.5289,31.6767,31.4899,31.6222,1220985.0
2020-01-15 09:50:00,40.63,40.87,40.63,40.8,1164263.0,31.6222,31.809,31.6222,31.7546,1164263.0
2020-01-15 10:00:00,40.8,40.86,40.54,40.57,840839.0,31.7546,31.8013,31.5522,31.5755,840839.0
2020-01-15 10:10:00,40.56,40.63,40.5,40.55,450151.0,31.5678,31.6222,31.5211,31.56,450151.0
2020-01-15 10:20:00,40.54,40.66,40.54,40.64,329272.0,31.5522,31.6456,31.5522,31.63,329272.0
2020-01-15 10:30:00,40.63,40.67,40.58,40.62,476177.0,31.6222,31.6534,31.5833,31.6145,476177.0
2020-01-15 10:40:00,40.62,40.77,40.62,40.76,340291.0,31.6145,31.7312,31.6145,31.7234,340291.0
2020-01-15 10:50:00,40.76,40.82,40.71,40.72,476194.0,31.7234,31.7701,31.6845,31.6923,476194.0
2020-01-15 11:00:00,40.72,40.76,40.68,40.69,442811.0,31.6923,31.7234,31.6612,31.6689,442811.0
2020-01-15 11:10:00,40.69,40.7,40.6,40.65,359382.0,31.6689,31.6767,31.5989,31.6378,359382.0
2020-01-15 11:20:00,40.66,40.71,40.62,40.69,400763.0,31.6456,31.6845,31.6145,31.6689,400763.0
2020-01-15 11:30:00,40.68,40.75,40.68,40.71,339573.0,31.6612,31.7156,31.6612,31.6845,339573.0
2020-01-15 11:40:00,40.72,40.79,40.66,40.66,402856.0,31.6923,31.7468,31.6456,31.6456,402856.0
2020-01-15 11:50:00,40.67,40.68,40.53,40.56,286776.0,31.6534,31.6612,31.5444,31.5678,286776.0
2020-01-15 12:00:00,40.56,40.61,40.55,40.61,255003.0,31.5678,31.6067,31.56,31.6067,255003.0
2020-01-15 12:10:00,40.6,40.63,40.57,40.61,795269.0,31.5989,31.6222,31.5755,31.6067,795269.0
2020-01-15 12:20:00,40.61,40.64,40.57,40.58,208784.0,31.6067,31.63,31.5755,31.5833,208784.0
2020-01-15 12:30:00,40.59,40.68,40.57,40.65,223410.0,31.5911,31.6612,31.5755,31.6378,223410.0
2020-01-15 12:40:00,40.65,40.68,40.63,40.64,311855.0,31.6378,31.6612,31.6222,31.63,311855.0
2020-01-15 12:50:00,40.64,40.66,40.59,40.63,391685.0,31.63,31.6456,31.5911,31.6222,391685.0
2020-01-15 13:00:00,40.63,40.63,40.57,40.58,431384.0,31.6222,31.6222,31.5755,31.5833,431384.0
2020-01-15 13:10:00,40.58,40.6,40.56,40.59,184030.0,31.5833,31.5989,31.5678,31.5911,184030.0
2020-01-15 13:20:00,40.59,40.6,40.56,40.58,184482.0,31.5911,31.5989,31.5678,31.5833,184482.0
2020-01-15 13:30:00,40.58,40.64,40.55,40.64,208808.0,31.5833,31.63,31.56,31.63,208808.0
2020-01-15 13:40:00,40.63,40.64,40.56,40.59,203393.0,31.6222,31.63,31.5678,31.5911,203393.0
2020-01-15 13:50:00,40.59,40.59,40.49,40.55,443717.0,31.5911,31.5911,31.5133,31.56,443717.0
2020-01-15 14:00:00,40.54,40.61,40.54,40.59,215521.0,31.5522,31.6067,31.5522,31.5911,215521.0
2020-01-15 14:10:00,40.59,40.66,40.58,40.64,231600.0,31.5911,31.6456,31.5833,31.63,231600.0
2020-01-15 14:20:00,40.64,40.68,40.63,40.68,152374.0,31.63,31.6612,31.6222,31.6612,152374.0
2020-01-15 14:30:00,40.68,40.68,40.6,40.6,221999.0,31.6612,31.6612,31.5989,31.5989,221999.0
2020-01-15 14:40:00,40.6,40.63,40.58,40.59,218176.0,31.5989,31.6222,31.5833,31.5911,218176.0
2020-01-15 14:50:00,40.59,40.62,40.56,40.58,147676.0,31.5911,31.6145,31.5678,31.5833,147676.0
2020-01-15 15:00:00,40.59,40.59,40.53,40.55,169910.0,31.5911,31.5911,31.5444,31.56,169910.0
2020-01-15 15:10:00,40.55,40.57,40.51,40.53,280589.0,31.56,31.5755,31.5289,31.5444,280589.0
2020-01-15 15:20:00,40.53,40.53,40.48,40.51,405044.0,31.5444,31.5444,31.5055,31.5289,405044.0
2020-01-15 15:30:00,40.51,40.52,40.48,40.51,452793.0,31.5289,31.5366,31.5055,31.5289,452793.0
2020-01-15 15:40:00,40.51,40.59,40.49,40.58,457321.0,31.5289,31.5911,31.5133,31.5833,457321.0
2020-01-15 15:50:00,40.59,40.7,40.58,40.68,2146518.0,31.5911,31.6767,31.5833,31.6612,2146518.0
2020-01-16 09:30:00,40.79,40.8,40.5,40.59,958977.0,31.7468,31.7546,31.5211,31.5911,958977.0
2020-01-16 09:40:00,40.59,40.67,40.43,40.44,498635.0,31.5911,31.6534,31.4666,31.4744,498635.0
2020-01-16 09:50:00,40.44,40.57,40.43,40.51,395399.0,31.4744,31.5755,31.4666,31.5289,395399.0
2020-01-16 10:00:00,40.51,40.57,40.47,40.55,330562.0,31.5289,31.5755,31.4977,31.56,330562.0
2020-01-16 10:10:00,40.55,40.61,40.53,40.54,259397.0,31.56,31.6067,31.5444,31.5522,259397.0
2020-01-16 10:20:00,40.55,40.65,40.52,40.64,258294.0,31.56,31.6378,31.5366,31.63,258294.0
2020-01-16 10:30:00,40.64,40.67,40.61,40.66,282175.0,31.63,31.6534,31.6067,31.6456,282175.0
2020-01-16 10:40:00,40.66,40.68,40.59,40.62,280491.0,31.6456,31.6612,31.5911,31.6145,280491.0
2020-01-16 10:50:00,40.62,40.62,40.53,40.54,239401.0,31.6145,31.6145,31.5444,31.5522,239401.0
2020-01-16 11:00:00,40.53,40.56,40.46,40.49,355142.0,31.5444,31.5678,31.4899,31.5133,355142.0
2020-01-16 11:10:00,40.5,40.53,40.37,40.41,472324.0,31.5211,31.5444,31.4199,31.451,472324.0
2020-01-16 11:20:00,40.41,40.52,40.39,40.51,307114.0,31.451,31.5366,31.4355,31.5289,307114.0
2020-01-16 11:30:00,40.52,40.52,40.47,40.5,210786.0,31.5366,31.5366,31.4977,31.5211,210786.0
2020-01-16 11:40:00,40.5,40.51,40.47,40.5,247577.0,31.5211,31.5289,31.4977,31.5211,247577.0
2020-01-16 11:50:00,40.5,40.53,40.47,40.48,219714.0,31.5211,31.5444,31.4977,31.5055,219714.0
2020-01-16 12:00:00,40.48,40.49,40.45,40.47,150655.0,31.5055,31.5133,31.4822,31.4977,150655.0
2020-01-16 12:10:00,40.48,40.48,40.39,40.41,202039.0,31.5055,31.5055,31.4355,31.451,202039.0
2020-01-16 12:20:00,40.41,40.42,40.36,40.37,343576.0,31.451,31.4588,31.4121,31.4199,343576.0
2020-01-16 12:30:00,40.37,40.41,40.35,40.39,234255.0,31.4199,31.451,31.4043,31.4355,234255.0
2020-01-16 12:40:00,40.4,40.4,40.35,40.37,169876.0,31.4432,31.4432,31.4043,31.4199,169876.0
2020-01-16 12:50:00,40.37,40.39,40.33,40.33,167345.0,31.4199,31.4355,31.3888,31.3888,167345.0
2020-01-16 13:00:00,40.33,40.39,40.33,40.38,211538.0,31.3888,31.4355,31.3888,31.4277,211538.0
2020-01-16 13:10:00,40.38,40.4,40.36,40.39,162622.0,31.4277,31.4432,31.4121,31.4355,162622.0
2020-01-16 13:20:00,40.4,40.44,40.37,40.39,171907.0,31.4432,31.4744,31.4199,31.4355,171907.0
2020-01-16 13:30:00,40.39,40.41,40.36,40.37,254995.0,31.4355,31.451,31.4121,31.4199,254995.0
2020-01-16 13:40:00,40.38,40.4,40.36,40.39,166365.0,31.4277,31.4432,31.4121,31.4355,166365.0
2020-01-16 13:50:00,40.4,40.4,40.34,40.37,229441.0,31.4432,31.4432,31.3965,31.4199,229441.0
2020-01-16 14:00:00,40.36,40.38,40.33,40.38,266265.0,31.4121,31.4277,31.3888,31.4277,266265.0
2020-01-16 14:10:00,40.38,40.4,40.32,40.37,245081.0,31.4277,31.4432,31.381,31.4199,245081.0
2020-01-16 14:20:00,40.37,40.4,40.36,40.4,145186.0,31.4199,31.4432,31.4121,31.4432,145186.0
2020-01-16 14:30:00,40.39,40.43,40.39,40.42,273508.0,31.4355,31.4666,31.4355,31.4588,273508.0
2020-01-16 14:40:00,40.43,40.43,40.38,40.42,188824.0,31.4666,31.4666,31.4277,31.4588,188824.0
2020-01-16 14:50:00,40.41,40.45,40.4,40.45,219999.0,31.451,31.4822,31.4432,31.4822,219999.0
2020-01-16 15:00:00,40.45,40.48,40.44,40.48,206876.0,31.4822,31.5055,31.4744,31.5055,206876.0
2020-01-16 15:10:00,40.47,40.48,40.42,40.43,247009.0,31.4977,31.5055,31.4588,31.4666,247009.0
2020-01-16 15:20:00,40.43,40.44,40.41,40.41,200530.0,31.4666,31.4744,31.451,31.451,200530.0
2020-01-16 15:30:00,40.41,40.52,40.4,40.5,467637.0,31.451,31.5366,31.4432,31.5211,467637.0
2020-01-16 15:40:00,40.5,40.51,40.45,40.5,423894.0,31.5211,31.5289,31.4822,31.5211,423894.0
2020-01-16 15:50:00,40.5,40.61,40.46,40.61,1690639.0,31.5211,31.6067,31.4899,31.6067,1690639.0
2020-01-17 09:30:00,40.57,40.75,40.55,40.71,3090356.0,31.5755,31.7156,31.56,31.6845,3090356.0
2020-01-17 09:40:00,40.71,40.77,40.63,40.7,394841.0,31.6845,31.7312,31.6222,31.6767,394841.0
2020-01-17 09:50:00,40.69,40.75,40.58,40.73,473523.0,31.6689,31.7156,31.5833,31.7001,473523.0
2020-01-17 10:00:00,40.73,40.81,40.69,40.8,456674.0,31.7001,31.7623,31.6689,31.7546,456674.0
2020-01-17 10:10:00,40.8,40.8,40.69,40.69,311138.0,31.7546,31.7546,31.6689,31.6689,311138.0
2020-01-17 10:20:00,40.69,40.72,40.62,40.64,330773.0,31.6689,31.6923,31.6145,31.63,330773.0
2020-01-17 10:30:00,40.64,40.69,40.6,40.61,221888.0,31.63,31.6689,31.5989,31.6067,221888.0
2020-01-17 10:40:00,40.62,40.63,40.56,40.57,341244.0,31.6145,31.6222,31.5678,31.5755,341244.0
2020-01-17 10:50:00,40.57,40.57,40.5,40.55,306120.0,31.5755,31.5755,31.5211,31.56,306120.0
2020-01-17 11:00:00,40.55,40.6,40.55,40.57,265779.0,31.56,31.5989,31.56,31.5755,265779.0
2020-01-17 11:10:00,40.57,40.58,40.5,40.52,251052.0,31.5755,31.5833,31.5211,31.5366,251052.0
2020-01-17 11:20:00,40.52,40.58,40.51,40.55,481337.0,31.5366,31.5833,31.5289,31.56,481337.0
2020-01-17 11:30:00,40.54,40.58,40.53,40.54,206155.0,31.5522,31.5833,31.5444,31.5522,206155.0
2020-01-17 11:40:00,40.54,40.56,40.51,40.55,175445.0,31.5522,31.5678,31.5289,31.56,175445.0
2020-01-17 11:50:00,40.55,40.56,40.52,40.54,163272.0,31.56,31.5678,31.5366,31.5522,163272.0
2020-01-17 12:00:00,40.53,40.58,40.52,40.53,186009.0,31.5444,31.5833,31.5366,31.5444,186009.0
2020-01-17 12:10:00,40.53,40.57,40.51,40.55,277165.0,31.5444,31.5755,31.5289,31.56,277165.0
2020-01-17 12:20:00,40.54,40.55,40.48,40.51,353181.0,31.5522,31.56,31.5055,31.5289,353181.0
2020-01-17 12:30:00,40.5,40.51,40.45,40.47,217179.0,31.5211,31.5289,31.4822,31.4977,217179.0
2020-01-17 12:40:00,40.47,40.48,40.45,40.45,129460.0,31.4977,31.5055,31.4822,31.4822,129460.0
2020-01-17 12:50:00,40.46,40.49,40.44,40.46,233547.0,31.4899,31.5133,31.4744,31.4899,233547.0
2020-01-17 13:00:00,40.46,40.48,40.42,40.45,165450.0,31.4899,31.5055,31.4588,31.4822,165450.0
2020-01-17 13:10:00,40.45,40.48,40.43,40.47,154237.0,31.4822,31.5055,31.4666,31.4977,154237.0
2020-01-17 13:20:00,40.48,40.48,40.42,40.43,138095.0,31.5055,31.5055,31.4588,31.4666,138095.0
2020-01-17 13:30:00,40.43,40.48,40.43,40.48,289387.0,31.4666,31.5055,31.4666,31.5055,289387.0
2020-01-17 13:40:00,40.48,40.5,40.43,40.45,158545.0,31.5055,31.5211,31.4666,31.4822,158545.0
2020-01-17 13:50:00,40.45,40.5,40.45,40.47,123831.0,31.4822,31.5211,31.4822,31.4977,123831.0
2020-01-17 14:00:00,40.47,40.5,40.44,40.48,296925.0,31.4977,31.5211,31.4744,31.5055,296925.0
2020-01-17 14:10:00,40.48,40.52,40.47,40.48,198612.0,31.5055,31.5366,31.4977,31.5055,198612.0
2020-01-17 14:20:00,40.48,40.49,40.44,40.46,242379.0,31.5055,31.5133,31.4744,31.4899,242379.0
2020-01-17 14:30:00,40.46,40.48,40.45,40.46,226629.0,31.4899,31.5055,31.4822,31.4899,226629.0
2020-01-17 14:40:00,40.46,40.49,40.45,40.45,249317.0,31.4899,31.5133,31.4822,31.4822,249317.0
2020-01-17 14:50:00,40.45,40.52,40.44,40.51,322975.0,31.4822,31.5366,31.4744,31.5289,322975.0
2020-01-17 15:00:00,40.51,40.51,40.45,40.47,298307.0,31.5289,31.5289,31.4822,31.4977,298307.0
2020-01-17 15:10:00,40.47,40.54,40.44,40.5,308114.0,31.4977,31.5522,31.4744,31.5211,308114.0
2020-01-17 15:20:00,40.51,40.52,40.49,40.52,321774.0,31.5289,31.5366,31.5133,31.5366,321774.0
2020-01-17 15:30:00,40.52,40.56,40.47,40.49,390628.0,31.5366,31.5678,31.4977,31.5133,390628.0
2020-01-17 15:40:00,40.49,40.54,40.48,40.52,525549.0,31.5133,31.5522,31.5055,31.5366,525549.0
2020-01-17 15:50:00,40.52,40.57,40.47,40.51,1908937.0,31.5366,31.5755,31.4977,31.5289,1908937.0
2020-01-21 09:30:00,40.38,40.47,40.19,40.23,1086192.0,31.4277,31.4977,31.2798,31.3109,1086192.0
2020-01-21 09:40:00,40.24,40.33,40.23,40.24,852895.0,31.3187,31.3888,31.3109,31.3187,852895.0
2020-01-21 09:50:00,40.25,40.4,40.23,40.34,826326.0,31.3265,31.4432,31.3109,31.3965,826326.0
2020-01-21 10:00:00,40.34,40.38,40.31,40.33,368381.0,31.3965,31.4277,31.3732,31.3888,368381.0
2020-01-21 10:10:00,40.34,40.36,40.25,40.25,334801.0,31.3965,31.4121,31.3265,31.3265,334801.0
2020-01-21 10:20:00,40.26,40.33,40.22,40.31,341963.0,31.3343,31.3888,31.3031,31.3732,341963.0
2020-01-21 10:30:00,40.32,40.32,40.23,40.27,469641.0,31.381,31.381,31.3109,31.3421,469641.0
2020-01-21 10:40:00,40.26,40.3,40.25,40.3,326297.0,31.3343,31.3654,31.3265,31.3654,326297.0
2020-01-21 10:50:00,40.3,40.31,40.22,40.24,395792.0,31.3654,31.3732,31.3031,31.3187,395792.0
2020-01-21 11:00:00,40.24,40.31,40.22,40.3,322041.0,31.3187,31.3732,31.3031,31.3654,322041.0
2020-01-21 11:10:00,40.31,40.38,40.29,40.38,368669.0,31.3732,31.4277,31.3576,31.4277,368669.0
2020-01-21 11:20:00,40.37,40.52,40.37,40.5,642276.0,31.4199,31.5366,31.4199,31.5211,642276.0
2020-01-21 11:30:00,40.5,40.6,40.49,40.6,416139.0,31.5211,31.5989,31.5133,31.5989,416139.0
2020-01-21 11:40:00,40.59,40.66,40.57,40.63,439473.0,31.5911,31.6456,31.5755,31.6222,439473.0
2020-01-21 11:50:00,40.64,40.66,40.61,40.62,246967.0,31.63,31.6456,31.6067,31.6145,246967.0
2020-01-21 12:00:00,40.61,40.66,40.59,40.66,394240.0,31.6067,31.6456,31.5911,31.6456,394240.0
2020-01-21 12:10:00,40.66,40.66,40.5,40.5,265513.0,31.6456,31.6456,31.5211,31.5211,265513.0
2020-01-21 12:20:00,40.51,40.53,40.45,40.47,312643.0,31.5289,31.5444,31.4822,31.4977,312643.0
2020-01-21 12:30:00,40.47,40.51,40.45,40.51,174167.0,31.4977,31.5289,31.4822,31.5289,174167.0
2020-01-21 12:40:00,40.51,40.51,40.45,40.46,295880.0,31.5289,31.5289,31.4822,31.4899,295880.0
2020-01-21 12:50:00,40.46,40.47,40.4,40.4,277147.0,31.4899,31.4977,31.4432,31.4432,277147.0
2020-01-21 13:00:00,40.41,40.44,40.4,40.42,333691.0,31.451,31.4744,31.4432,31.4588,333691.0
2020-01-21 13:10:00,40.42,40.42,40.33,40.36,374837.0,31.4588,31.4588,31.3888,31.4121,374837.0
2020-01-21 13:20:00,40.36,40.43,40.32,40.39,522721.0,31.4121,31.4666,31.381,31.4355,522721.0
2020-01-21 13:30:00,40.39,40.41,40.36,40.38,286453.0,31.4355,31.451,31.4121,31.4277,286453.0
2020-01-21 13:40:00,40.38,40.43,40.37,40.4,194086.0,31.4277,31.4666,31.4199,31.4432,194086.0
2020-01-21 13:50:00,40.4,40.43,40.38,40.39,229007.0,31.4432,31.4666,31.4277,31.4355,229007.0
2020-01-21 14:00:00,40.39,40.4,40.33,40.38,335718.0,31.4355,31.4432,31.3888,31.4277,335718.0
2020-01-21 14:10:00,40.38,40.4,40.35,40.4,292403.0,31.4277,31.4432,31.4043,31.4432,292403.0
2020-01-21 14:20:00,40.4,40.44,40.38,40.43,353166.0,31.4432,31.4744,31.4277,31.4666,353166.0
2020-01-21 14:30:00,40.42,40.45,40.4,40.45,234586.0,31.4588,31.4822,31.4432,31.4822,234586.0
2020-01-21 14:40:00,40.45,40.46,40.4,40.41,278934.0,31.4822,31.4899,31.4432,31.451,278934.0
2020-01-21 14:50:00,40.4,40.41,40.37,40.37,443897.0,31.4432,31.451,31.4199,31.4199,443897.0
2020-01-21 15:00:00,40.38,40.42,40.35,40.35,633035.0,31.4277,31.4588,31.4043,31.4043,633035.0
2020-01-21 15:10:00,40.35,40.38,40.34,40.34,284405.0,31.4043,31.4277,31.3965,31.3965,284405.0
2020-01-21 15:20:00,40.34,40.35,40.29,40.33,383164.0,31.3965,31.4043,31.3576,31.3888,383164.0
2020-01-21 15:30:00,40.32,40.35,40.27,40.32,437971.0,31.381,31.4043,31.3421,31.381,437971.0
2020-01-21 15:40:00,40.33,40.36,40.3,40.32,479394.0,31.3888,31.4121,31.3654,31.381,479394.0
2020-01-21 15:50:00,40.32,40.38,40.31,40.36,983454.0,31.381,31.4277,31.3732,31.4121,983454.0
2020-01-22 09:30:00,40.32,40.4,40.29,40.36,481851.0,31.381,31.4432,31.3576,31.4121,481851.0
2020-01-22 09:40:00,40.36,40.4,40.33,40.39,289999.0,31.4121,31.4432,31.3888,31.4355,289999.0
2020-01-22 09:50:00,40.38,40.41,40.33,40.38,356696.0,31.4277,31.451,31.3888,31.4277,356696.0
2020-01-22 10:00:00,40.38,40.41,40.29,40.32,307723.0,31.4277,31.451,31.3576,31.381,307723.0
2020-01-22 10:10:00,40.32,40.32,40.25,40.32,256616.0,31.381,31.381,31.3265,31.381,256616.0
2020-01-22 10:20:00,40.32,40.38,40.29,40.31,242851.0,31.381,31.4277,31.3576,31.3732,242851.0
2020-01-22 10:30:00,40.31,40.33,40.18,40.21,408518.0,31.3732,31.3888,31.272,31.2954,408518.0
2020-01-22 10:40:00,40.21,40.25,40.18,40.2,241133.0,31.2954,31.3265,31.272,31.2876,241133.0
2020-01-22 10:50:00,40.2,40.21,40.15,40.15,219478.0,31.2876,31.2954,31.2487,31.2487,219478.0
2020-01-22 11:00:00,40.15,40.19,40.12,40.19,506638.0,31.2487,31.2798,31.2253,31.2798,506638.0
2020-01-22 11:10:00,40.19,40.22,40.14,40.22,234743.0,31.2798,31.3031,31.2409,31.3031,234743.0
2020-01-22 11:20:00,40.22,40.23,40.17,40.17,148094.0,31.3031,31.3109,31.2642,31.2642,148094.0
2020-01-22 11:30:00,40.18,40.23,40.17,40.21,164889.0,31.272,31.3109,31.2642,31.2954,164889.0
2020-01-22 11:40:00,40.21,40.22,40.15,40.16,201479.0,31.2954,31.3031,31.2487,31.2564,201479.0
2020-01-22 11:50:00,40.15,40.17,40.08,40.14,486514.0,31.2487,31.2642,31.1942,31.2409,486514.0
2020-01-22 12:00:00,40.13,40.15,40.1,40.12,148409.0,31.2331,31.2487,31.2097,31.2253,148409.0
2020-01-22 12:10:00,40.12,40.12,40.07,40.08,227806.0,31.2253,31.2253,31.1864,31.1942,227806.0
2020-01-22 12:20:00,40.07,40.08,40.02,40.04,286137.0,31.1864,31.1942,31.1475,31.1631,286137.0
2020-01-22 12:30:00,40.04,40.06,39.97,40.01,497933.0,31.1631,31.1786,31.1086,31.1397,497933.0
2020-01-22 12:40:00,40.01,40.04,40.0,40.01,219218.0,31.1397,31.1631,31.1319,31.1397,219218.0
2020-01-22 12:50:00,40.0,40.04,40.0,40.02,195754.0,31.1319,31.1631,31.1319,31.1475,195754.0
2020-01-22 13:00:00,40.02,40.09,40.02,40.07,666343.0,31.1475,31.202,31.1475,31.1864,666343.0
2020-01-22 13:10:00,40.08,40.12,40.07,40.1,143680.0,31.1942,31.2253,31.1864,31.2097,143680.0
2020-01-22 13:20:00,40.09,40.14,40.08,40.13,178508.0,31.202,31.2409,31.1942,31.2331,178508.0
2020-01-22 13:30:00,40.13,40.16,40.12,40.16,100951.0,31.2331,31.2564,31.2253,31.2564,100951.0
2020-01-22 13:40:00,40.15,40.16,40.14,40.16,103791.0,31.2487,31.2564,31.2409,31.2564,103791.0
2020-01-22 13:50:00,40.15,40.18,40.15,40.16,151193.0,31.2487,31.272,31.2487,31.2564,151193.0
2020-01-22 14:00:00,40.16,40.2,40.16,40.2,136491.0,31.2564,31.2876,31.2564,31.2876,136491.0
2020-01-22 14:10:00,40.2,40.21,40.16,40.16,161799.0,31.2876,31.2954,31.2564,31.2564,161799.0
2020-01-22 14:20:00,40.16,40.2,40.16,40.2,132011.0,31.2564,31.2876,31.2564,31.2876,132011.0
2020-01-22 14:30:00,40.2,40.2,40.16,40.2,169937.0,31.2876,31.2876,31.2564,31.2876,169937.0
2020-01-22 14:40:00,40.2,40.2,40.14,40.15,166336.0,31.2876,31.2876,31.2409,31.2487,166336.0
2020-01-22 14:50:00,40.14,40.24,40.14,40.18,908506.0,31.2409,31.3187,31.2409,31.272,908506.0
2020-01-22 15:00:00,40.18,40.22,40.17,40.2,389827.0,31.272,31.3031,31.2642,31.2876,389827.0
2020-01-22 15:10:00,40.2,40.21,40.18,40.21,401933.0,31.2876,31.2954,31.272,31.2954,401933.0
2020-01-22 15:20:00,40.21,40.22,40.19,40.21,302509.0,31.2954,31.3031,31.2798,31.2954,302509.0
2020-01-22 15:30:00,40.21,40.25,40.19,40.23,1280251.0,31.2954,31.3265,31.2798,31.3109,1280251.0
2020-01-22 15:40:00,40.22,40.25,40.2,40.23,373790.0,31.3031,31.3265,31.2876,31.3109,373790.0
2020-01-22 15:50:00,40.23,40.26,40.17,40.19,1765846.0,31.3109,31.3343,31.2642,31.2798,1765846.0
2020-01-23 09:30:00,40.19,40.4,40.16,40.33,966554.0,31.2798,31.4432,31.2564,31.3888,966554.0
2020-01-23 09:40:00,40.34,40.36,40.14,40.15,893029.0,31.3965,31.4121,31.2409,31.2487,893029.0
2020-01-23 09:50:00,40.15,40.33,40.13,40.32,1122254.0,31.2487,31.3888,31.2331,31.381,1122254.0
2020-01-23 10:00:00,40.32,40.35,40.13,40.26,998245.0,31.381,31.4043,31.2331,31.3343,998245.0
2020-01-23 10:10:00,40.26,40.38,40.22,40.35,992594.0,31.3343,31.4277,31.3031,31.4043,992594.0
2020-01-23 10:20:00,40.36,40.36,40.25,40.26,378454.0,31.4121,31.4121,31.3265,31.3343,378454.0
2020-01-23 10:30:00,40.26,40.36,40.23,40.35,1055203.0,31.3343,31.4121,31.3109,31.4043,1055203.0
2020-01-23 10:40:00,40.35,40.45,40.34,40.42,617864.0,31.4043,31.4822,31.3965,31.4588,617864.0
2020-01-23 10:50:00,40.41,40.44,40.31,40.44,398604.0,31.451,31.4744,31.3732,31.4744,398604.0
2020-01-23 11:00:00,40.43,40.44,40.33,40.35,305153.0,31.4666,31.4744,31.3888,31.4043,305153.0
2020-01-23 11:10:00,40.34,40.39,40.3,40.35,734078.0,31.3965,31.4355,31.3654,31.4043,734078.0
2020-01-23 11:20:00,40.36,40.41,40.33,40.4,697742.0,31.4121,31.451,31.3888,31.4432,697742.0
2020-01-23 11:30:00,40.41,40.59,40.4,40.58,541974.0,31.451,31.5911,31.4432,31.5833,541974.0
2020-01-23 11:40:00,40.57,40.59,40.5,40.56,376787.0,31.5755,31.5911,31.5211,31.5678,376787.0
2020-01-23 11:50:00,40.57,40.62,40.51,40.62,468841.0,31.5755,31.6145,31.5289,31.6145,468841.0
2020-01-23 12:00:00,40.62,40.75,40.61,40.73,761921.0,31.6145,31.7156,31.6067,31.7001,761921.0
2020-01-23 12:10:00,40.73,40.83,40.73,40.8,531564.0,31.7001,31.7779,31.7001,31.7546,531564.0
2020-01-23 12:20:00,40.79,40.82,40.59,40.6,355159.0,31.7468,31.7701,31.5911,31.5989,355159.0
2020-01-23 12:30:00,40.61,40.66,40.58,40.59,259473.0,31.6067,31.6456,31.5833,31.5911,259473.0
2020-01-23 12:40:00,40.59,40.66,40.57,40.63,330728.0,31.5911,31.6456,31.5755,31.6222,330728.0
2020-01-23 12:50:00,40.63,40.66,40.61,40.63,175684.0,31.6222,31.6456,31.6067,31.6222,175684.0
2020-01-23 13:00:00,40.63,40.67,40.62,40.66,210607.0,31.6222,31.6534,31.6145,31.6456,210607.0
2020-01-23 13:10:00,40.66,40.69,40.58,40.59,261602.0,31.6456,31.6689,31.5833,31.5911,261602.0
2020-01-23 13:20:00,40.59,40.63,40.56,40.59,309311.0,31.5911,31.6222,31.5678,31.5911,309311.0
2020-01-23 13:30:00,40.59,40.69,40.59,40.66,853766.0,31.5911,31.6689,31.5911,31.6456,853766.0
2020-01-23 13:40:00,40.66,40.71,40.63,40.68,574812.0,31.6456,31.6845,31.6222,31.6612,574812.0
2020-01-23 13:50:00,40.68,40.71,40.66,40.66,296833.0,31.6612,31.6845,31.6456,31.6456,296833.0
2020-01-23 14:00:00,40.66,40.73,40.63,40.73,293483.0,31.6456,31.7001,31.6222,31.7001,293483.0
2020-01-23 14:10:00,40.73,40.73,40.68,40.72,213227.0,31.7001,31.7001,31.6612,31.6923,213227.0
2020-01-23 14:20:00,40.71,40.72,40.67,40.7,212571.0,31.6845,31.6923,31.6534,31.6767,212571.0
2020-01-23 14:30:00,40.7,40.81,40.69,40.77,386964.0,31.6767,31.7623,31.6689,31.7312,386964.0
2020-01-23 14:40:00,40.77,40.77,40.69,40.69,193274.0,31.7312,31.7312,31.6689,31.6689,193274.0
2020-01-23 14:50:00,40.7,40.74,40.66,40.73,248741.0,31.6767,31.7079,31.6456,31.7001,248741.0
2020-01-23 15:00:00,40.73,40.77,40.69,40.71,376870.0,31.7001,31.7312,31.6689,31.6845,376870.0
2020-01-23 15:10:00,40.72,40.72,40.55,40.6,671112.0,31.6923,31.6923,31.56,31.5989,671112.0
2020-01-23 15:20:00,40.59,40.7,40.59,40.7,372892.0,31.5911,31.6767,31.5911,31.6767,372892.0
2020-01-23 15:30:00,40.7,40.76,40.66,40.74,504563.0,31.6767,31.7234,31.6456,31.7079,504563.0
2020-01-23 15:40:00,40.73,40.78,40.72,40.78,451669.0,31.7001,31.739,31.6923,31.739,451669.0
2020-01-23 15:50:00,40.77,40.79,40.69,40.71,1209891.0,31.7312,31.7468,31.6689,31.6845,1209891.0
2020-01-24 09:30:00,40.94,40.97,40.52,40.57,1246782.0,31.8635,31.8869,31.5366,31.5755,1246782.0
2020-01-24 09:40:00,40.57,40.62,40.53,40.58,635486.0,31.5755,31.6145,31.5444,31.5833,635486.0
2020-01-24 09:50:00,40.58,40.6,40.45,40.5,634494.0,31.5833,31.5989,31.4822,31.5211,634494.0
2020-01-24 10:00:00,40.49,40.51,40.42,40.44,366871.0,31.5133,31.5289,31.4588,31.4744,366871.0
2020-01-24 10:10:00,40.44,40.48,40.34,40.36,961386.0,31.4744,31.5055,31.3965,31.4121,961386.0
2020-01-24 10:20:00,40.36,40.37,40.15,40.16,820874.0,31.4121,31.4199,31.2487,31.2564,820874.0
2020-01-24 10:30:00,40.17,40.2,40.03,40.1,1593743.0,31.2642,31.2876,31.1553,31.2097,1593743.0
2020-01-24 10:40:00,40.09,40.16,39.96,39.97,1271624.0,31.202,31.2564,31.1008,31.1086,1271624.0
2020-01-24 10:50:00,39.98,40.07,39.97,40.05,848191.0,31.1164,31.1864,31.1086,31.1708,848191.0
2020-01-24 11:00:00,40.05,40.19,40.0,40.14,400736.0,31.1708,31.2798,31.1319,31.2409,400736.0
2020-01-24 11:10:00,40.14,40.17,40.02,40.11,522130.0,31.2409,31.2642,31.1475,31.2175,522130.0
2020-01-24 11:20:00,40.11,40.2,40.01,40.05,4089412.0,31.2175,31.2876,31.1397,31.1708,4089412.0
2020-01-24 11:30:00,40.06,40.07,39.96,40.05,709273.0,31.1786,31.1864,31.1008,31.1708,709273.0
2020-01-24 11:40:00,40.05,40.12,39.98,40.12,402012.0,31.1708,31.2253,31.1164,31.2253,402012.0
2020-01-24 11:50:00,40.12,40.21,40.11,40.16,410517.0,31.2253,31.2954,31.2175,31.2564,410517.0
2020-01-24 12:00:00,40.16,40.27,40.14,40.21,464964.0,31.2564,31.3421,31.2409,31.2954,464964.0
2020-01-24 12:10:00,40.21,40.24,40.16,40.17,628326.0,31.2954,31.3187,31.2564,31.2642,628326.0
2020-01-24 12:20:00,40.17,40.27,40.16,40.23,314448.0,31.2642,31.3421,31.2564,31.3109,314448.0
2020-01-24 12:30:00,40.22,40.29,40.21,40.28,330031.0,31.3031,31.3576,31.2954,31.3498,330031.0
2020-01-24 12:40:00,40.28,40.31,40.25,40.3,282070.0,31.3498,31.3732,31.3265,31.3654,282070.0
2020-01-24 12:50:00,40.3,40.37,40.3,40.37,333981.0,31.3654,31.4199,31.3654,31.4199,333981.0
2020-01-24 13:00:00,40.37,40.38,40.31,40.37,413738.0,31.4199,31.4277,31.3732,31.4199,413738.0
2020-01-24 13:10:00,40.37,40.37,40.24,40.26,463236.0,31.4199,31.4199,31.3187,31.3343,463236.0
2020-01-24 13:20:00,40.26,40.32,40.25,40.27,167307.0,31.3343,31.381,31.3265,31.3421,167307.0
2020-01-24 13:30:00,40.27,40.28,40.23,40.26,265417.0,31.3421,31.3498,31.3109,31.3343,265417.0
2020-01-24 13:40:00,40.25,40.25,40.15,40.16,269198.0,31.3265,31.3265,31.2487,31.2564,269198.0
2020-01-24 13:50:00,40.16,40.17,40.13,40.17,217469.0,31.2564,31.2642,31.2331,31.2642,217469.0
2020-01-24 14:00:00,40.17,40.19,40.11,40.15,269699.0,31.2642,31.2798,31.2175,31.2487,269699.0
2020-01-24 14:10:00,40.14,40.17,40.1,40.12,258473.0,31.2409,31.2642,31.2097,31.2253,258473.0
2020-01-24 14:20:00,40.13,40.13,39.97,39.98,484875.0,31.2331,31.2331,31.1086,31.1164,484875.0
2020-01-24 14:30:00,39.97,40.0,39.9,39.94,408221.0,31.1086,31.1319,31.0541,31.0852,408221.0
2020-01-24 14:40:00,39.95,39.95,39.81,39.83,560473.0,31.093,31.093,30.984,30.9996,560473.0
2020-01-24 14:50:00,39.83,39.9,39.81,39.86,662790.0,30.9996,31.0541,30.984,31.023,662790.0
2020-01-24 15:00:00,39.86,39.87,39.77,39.79,703934.0,31.023,31.0307,30.9529,30.9685,703934.0
2020-01-24 15:10:00,39.79,39.79,39.7,39.78,522335.0,30.9685,30.9685,30.8984,30.9607,522335.0
2020-01-24 15:20:00,39.78,39.85,39.78,39.8,448128.0,30.9607,31.0152,30.9607,30.9763,448128.0
2020-01-24 15:30:00,39.8,39.8,39.7,39.7,648129.0,30.9763,30.9763,30.8984,30.8984,648129.0
2020-01-24 15:40:00,39.71,39.77,39.63,39.77,935522.0,30.9062,30.9529,30.8439,30.9529,935522.0
2020-01-24 15:50:00,39.77,39.89,39.75,39.83,2374219.0,30.9529,31.0463,30.9373,30.9996,2374219.0
2020-01-27 09:30:00,39.41,39.64,39.25,39.56,1619130.0,30.6727,30.8517,30.5482,30.7895,1619130.0
2020-01-27 09:40:00,39.56,39.7,39.5,39.67,736886.0,30.7895,30.8984,30.7428,30.8751,736886.0
2020-01-27 09:50:00,39.68,39.81,39.64,39.8,592387.0,30.8829,30.984,30.8517,30.9763,592387.0
2020-01-27 10:00:00,39.8,39.83,39.7,39.79,535699.0,30.9763,30.9996,30.8984,30.9685,535699.0
2020-01-27 10:10:00,39.79,39.83,39.7,39.8,487833.0,30.9685,30.9996,30.8984,30.9763,487833.0
2020-01-27 10:20:00,39.79,39.93,39.73,39.92,458987.0,30.9685,31.0774,30.9218,31.0697,458987.0
2020-01-27 10:30:00,39.92,39.98,39.83,39.94,681995.0,31.0697,31.1164,30.9996,31.0852,681995.0
2020-01-27 10:40:00,39.94,39.98,39.9,39.92,475668.0,31.0852,31.1164,31.0541,31.0697,475668.0
2020-01-27 10:50:00,39.93,39.95,39.83,39.94,416995.0,31.0774,31.093,30.9996,31.0852,416995.0
2020-01-27 11:00:00,39.94,39.96,39.85,39.89,526742.0,31.0852,31.1008,31.0152,31.0463,526742.0
2020-01-27 11:10:00,39.89,39.89,39.8,39.83,405798.0,31.0463,31.0463,30.9763,30.9996,405798.0
2020-01-27 11:20:00,39.82,39.93,39.81,39.91,700674.0,30.9918,31.0774,30.984,31.0619,700674.0
2020-01-27 11:30:00,39.91,40.02,39.84,40.01,667685.0,31.0619,31.1475,31.0074,31.1397,667685.0
2020-01-27 11:40:00,40.01,40.02,39.9,39.9,292497.0,31.1397,31.1475,31.0541,31.0541,292497.0
2020-01-27 11:50:00,39.91,40.04,39.89,40.04,501324.0,31.0619,31.1631,31.0463,31.1631,501324.0
2020-01-27 12:00:00,40.03,40.13,40.0,40.11,478112.0,31.1553,31.2331,31.1319,31.2175,478112.0
2020-01-27 12:10:00,40.11,40.22,40.08,40.2,658285.0,31.2175,31.3031,31.1942,31.2876,658285.0
2020-01-27 12:20:00,40.2,40.22,40.15,40.17,330117.0,31.2876,31.3031,31.2487,31.2642,330117.0
2020-01-27 12:30:00,40.17,40.26,40.15,40.25,480235.0,31.2642,31.3343,31.2487,31.3265,480235.0
2020-01-27 12:40:00,40.24,40.28,40.2,40.21,243100.0,31.3187,31.3498,31.2876,31.2954,243100.0
2020-01-27 12:50:00,40.22,40.23,40.15,40.18,310394.0,31.3031,31.3109,31.2487,31.272,310394.0
2020-01-27 13:00:00,40.17,40.19,40.13,40.15,313332.0,31.2642,31.2798,31.2331,31.2487,313332.0
2020-01-27 13:10:00,40.15,40.18,40.08,40.18,490742.0,31.2487,31.272,31.1942,31.272,490742.0
2020-01-27 13:20:00,40.18,40.2,40.15,40.15,263542.0,31.272,31.2876,31.2487,31.2487,263542.0
2020-01-27 13:30:00,40.16,40.27,40.15,40.26,286951.0,31.2564,31.3421,31.2487,31.3343,286951.0
2020-01-27 13:40:00,40.26,40.27,40.16,40.18,252758.0,31.3343,31.3421,31.2564,31.272,252758.0
2020-01-27 13:50:00,40.19,40.2,40.1,40.12,312160.0,31.2798,31.2876,31.2097,31.2253,312160.0
2020-01-27 14:00:00,40.12,40.13,40.06,40.12,377889.0,31.2253,31.2331,31.1786,31.2253,377889.0
2020-01-27 14:10:00,40.13,40.24,40.12,40.22,411456.0,31.2331,31.3187,31.2253,31.3031,411456.0
2020-01-27 14:20:00,40.22,40.29,40.2,40.29,513555.0,31.3031,31.3576,31.2876,31.3576,513555.0
2020-01-27 14:30:00,40.29,40.42,40.27,40.41,1085395.0,31.3576,31.4588,31.3421,31.451,1085395.0
2020-01-27 14:40:00,40.4,40.43,40.22,40.23,1084179.0,31.4432,31.4666,31.3031,31.3109,1084179.0
2020-01-27 14:50:00,40.23,40.33,40.21,40.3,879009.0,31.3109,31.3888,31.2954,31.3654,879009.0
2020-01-27 15:00:00,40.3,40.36,40.22,40.26,915297.0,31.3654,31.4121,31.3031,31.3343,915297.0
2020-01-27 15:10:00,40.26,40.33,40.24,40.33,612630.0,31.3343,31.3888,31.3187,31.3888,612630.0
2020-01-27 15:20:00,40.33,40.42,40.29,40.33,789629.0,31.3888,31.4588,31.3576,31.3888,789629.0
2020-01-27 15:30:00,40.33,40.33,40.22,40.26,848091.0,31.3888,31.3888,31.3031,31.3343,848091.0
2020-01-27 15:40:00,40.26,40.31,40.24,40.26,759370.0,31.3343,31.3732,31.3187,31.3343,759370.0
2020-01-27 15:50:00,40.26,40.28,40.15,40.15,2352278.0,31.3343,31.3498,31.2487,31.2487,2352278.0
2020-01-28 09:30:00,39.32,39.49,38.81,38.88,4964853.0,30.6027,30.735,30.2057,30.2602,4964853.0
2020-01-28 09:40:00,38.88,38.95,38.51,38.79,3693170.0,30.2602,30.3147,29.9723,30.1902,3693170.0
2020-01-28 09:50:00,38.78,39.11,38.69,38.98,2594671.0,30.1824,30.4392,30.1123,30.3381,2594671.0
2020-01-28 10:00:00,38.98,39.08,38.88,38.97,2643189.0,30.3381,30.4159,30.2602,30.3303,2643189.0
2020-01-28 10:10:00,38.96,38.97,38.7,38.7,2745982.0,30.3225,30.3303,30.1201,30.1201,2745982.0
2020-01-28 10:20:00,38.71,38.85,38.69,38.7,1655400.0,30.1279,30.2369,30.1123,30.1201,1655400.0
2020-01-28 10:30:00,38.71,38.73,38.61,38.62,1620209.0,30.1279,30.1435,30.0501,30.0579,1620209.0
2020-01-28 10:40:00,38.62,38.75,38.57,38.64,1426811.0,30.0579,30.159,30.019,30.0734,1426811.0
2020-01-28 10:50:00,38.63,38.78,38.41,38.52,2550172.0,30.0657,30.1824,29.8944,29.98,2550172.0
2020-01-28 11:00:00,38.52,38.6,38.49,38.51,1181668.0,29.98,30.0423,29.9567,29.9723,1181668.0
2020-01-28 11:10:00,38.51,38.55,38.42,38.46,1463161.0,29.9723,30.0034,29.9022,29.9333,1463161.0
2020-01-28 11:20:00,38.45,38.71,38.43,38.6,1154215.0,29.9256,30.1279,29.91,30.0423,1154215.0
2020-01-28 11:30:00,38.6,38.68,38.56,38.59,1105321.0,30.0423,30.1046,30.0112,30.0345,1105321.0
2020-01-28 11:40:00,38.6,38.64,38.51,38.52,848182.0,30.0423,30.0734,29.9723,29.98,848182.0
2020-01-28 11:50:00,38.51,38.63,38.35,38.45,1465532.0,29.9723,30.0657,29.8477,29.9256,1465532.0
2020-01-28 12:00:00,38.45,38.48,38.21,38.27,1379653.0,29.9256,29.9489,29.7388,29.7855,1379653.0
2020-01-28 12:10:00,38.27,38.49,38.26,38.48,1026609.0,29.7855,29.9567,29.7777,29.9489,1026609.0
2020-01-28 12:20:00,38.48,38.61,38.45,38.55,839560.0,29.9489,30.0501,29.9256,30.0034,839560.0
2020-01-28 12:30:00,38.55,38.65,38.4,38.48,1314368.0,30.0034,30.0812,29.8866,29.9489,1314368.0
2020-01-28 12:40:00,38.48,38.52,38.37,38.4,651068.0,29.9489,29.98,29.8633,29.8866,651068.0
2020-01-28 12:50:00,38.4,38.4,38.26,38.3,684139.0,29.8866,29.8866,29.7777,29.8088,684139.0
2020-01-28 13:00:00,38.3,38.33,38.23,38.25,651076.0,29.8088,29.8322,29.7543,29.7699,651076.0
2020-01-28 13:10:00,38.25,38.32,38.24,38.26,450643.0,29.7699,29.8244,29.7621,29.7777,450643.0
2020-01-28 13:20:00,38.26,38.27,38.18,38.2,739317.0,29.7777,29.7855,29.7154,29.731,739317.0
2020-01-28 13:30:00,38.2,38.21,38.02,38.1,1305916.0,29.731,29.7388,29.5909,29.6532,1305916.0
2020-01-28 13:40:00,38.09,38.18,38.04,38.16,664020.0,29.6454,29.7154,29.6065,29.6999,664020.0
2020-01-28 13:50:00,38.16,38.23,38.13,38.19,474757.0,29.6999,29.7543,29.6765,29.7232,474757.0
2020-01-28 14:00:00,38.19,38.29,38.18,38.2,805009.0,29.7232,29.801,29.7154,29.731,805009.0
2020-01-28 14:10:00,38.2,38.26,38.17,38.2,503853.0,29.731,29.7777,29.7076,29.731,503853.0
2020-01-28 14:20:00,38.19,38.21,38.13,38.15,670253.0,29.7232,29.7388,29.6765,29.6921,670253.0
2020-01-28 14:30:00,38.15,38.17,38.11,38.15,735462.0,29.6921,29.7076,29.6609,29.6921,735462.0
2020-01-28 14:40:00,38.15,38.23,38.14,38.17,811710.0,29.6921,29.7543,29.6843,29.7076,811710.0
2020-01-28 14:50:00,38.16,38.17,38.03,38.04,1114003.0,29.6999,29.7076,29.5987,29.6065,1114003.0
2020-01-28 15:00:00,38.03,38.04,37.96,38.0,1405852.0,29.5987,29.6065,29.5442,29.5753,1405852.0
2020-01-28 15:10:00,38.0,38.05,37.95,38.02,778850.0,29.5753,29.6142,29.5364,29.5909,778850.0
2020-01-28 15:20:00,38.02,38.15,37.97,38.15,1780516.0,29.5909,29.6921,29.552,29.6921,1780516.0
2020-01-28 15:30:00,38.15,38.2,38.12,38.13,1427439.0,29.6921,29.731,29.6687,29.6765,1427439.0
2020-01-28 15:40:00,38.13,38.23,38.12,38.19,1748302.0,29.6765,29.7543,29.6687,29.7232,1748302.0
2020-01-28 15:50:00,38.18,38.37,38.1,38.13,3550727.0,29.7154,29.8633,29.6532,29.6765,3550727.0
2020-01-29 09:30:00,38.12,38.36,38.05,38.23,1321383.0,29.6687,29.8555,29.6142,29.7543,1321383.0
2020-01-29 09:40:00,38.24,38.38,37.87,37.94,1234501.0,29.7621,29.8711,29.4741,29.5286,1234501.0
2020-01-29 09:50:00,37.93,38.16,37.85,38.02,1132413.0,29.5208,29.6999,29.4586,29.5909,1132413.0
2020-01-29 10:00:00,38.01,38.05,37.94,38.02,535577.0,29.5831,29.6142,29.5286,29.5909,535577.0
2020-01-29 10:10:00,38.02,38.1,37.97,37.98,669946.0,29.5909,29.6532,29.552,29.5598,669946.0
2020-01-29 10:20:00,37.98,38.01,37.89,37.92,593680.0,29.5598,29.5831,29.4897,29.5131,593680.0
2020-01-29 10:30:00,37.92,38.1,37.9,38.07,559238.0,29.5131,29.6532,29.4975,29.6298,559238.0
2020-01-29 10:40:00,38.07,38.14,37.99,38.01,667278.0,29.6298,29.6843,29.5675,29.5831,667278.0
2020-01-29 10:50:00,38.01,38.09,37.99,38.05,554451.0,29.5831,29.6454,29.5675,29.6142,554451.0
2020-01-29 11:00:00,38.05,38.09,38.03,38.05,486797.0,29.6142,29.6454,29.5987,29.6142,486797.0
2020-01-29 11:10:00,38.05,38.07,37.99,38.0,548257.0,29.6142,29.6298,29.5675,29.5753,548257.0
2020-01-29 11:20:00,38.0,38.06,37.99,38.05,454203.0,29.5753,29.622,29.5675,29.6142,454203.0
2020-01-29 11:30:00,38.05,38.08,38.0,38.06,645334.0,29.6142,29.6376,29.5753,29.622,645334.0
2020-01-29 11:40:00,38.07,38.07,37.92,37.94,1261882.0,29.6298,29.6298,29.5131,29.5286,1261882.0
2020-01-29 11:50:00,37.94,37.99,37.85,37.87,499713.0,29.5286,29.5675,29.4586,29.4741,499713.0
2020-01-29 12:00:00,37.87,38.0,37.86,37.98,454343.0,29.4741,29.5753,29.4664,29.5598,454343.0
2020-01-29 12:10:00,37.98,37.98,37.85,37.86,446156.0,29.5598,29.5598,29.4586,29.4664,446156.0
2020-01-29 12:20:00,37.85,37.91,37.82,37.87,419991.0,29.4586,29.5053,29.4352,29.4741,419991.0
2020-01-29 12:30:00,37.86,37.91,37.82,37.87,623090.0,29.4664,29.5053,29.4352,29.4741,623090.0
2020-01-29 12:40:00,37.87,37.87,37.77,37.79,676206.0,29.4741,29.4741,29.3963,29.4119,676206.0
2020-01-29 12:50:00,37.79,37.81,37.69,37.73,788125.0,29.4119,29.4274,29.3341,29.3652,788125.0
2020-01-29 13:00:00,37.73,37.77,37.69,37.69,376409.0,29.3652,29.3963,29.3341,29.3341,376409.0
2020-01-29 13:10:00,37.7,37.72,37.65,37.68,390417.0,29.3418,29.3574,29.3029,29.3263,390417.0
2020-01-29 13:20:00,37.68,37.69,37.62,37.66,796823.0,29.3263,29.3341,29.2796,29.3107,796823.0
2020-01-29 13:30:00,37.66,37.67,37.6,37.65,756044.0,29.3107,29.3185,29.264,29.3029,756044.0
2020-01-29 13:40:00,37.65,37.75,37.63,37.68,439609.0,29.3029,29.3807,29.2874,29.3263,439609.0
2020-01-29 13:50:00,37.68,37.72,37.65,37.71,455975.0,29.3263,29.3574,29.3029,29.3496,455975.0
2020-01-29 14:00:00,37.71,37.73,37.64,37.68,623474.0,29.3496,29.3652,29.2951,29.3263,623474.0
2020-01-29 14:10:00,37.69,37.79,37.65,37.76,1066831.0,29.3341,29.4119,29.3029,29.3885,1066831.0
2020-01-29 14:20:00,37.76,37.78,37.7,37.73,538664.0,29.3885,29.4041,29.3418,29.3652,538664.0
2020-01-29 14:30:00,37.73,37.79,37.72,37.78,378348.0,29.3652,29.4119,29.3574,29.4041,378348.0
2020-01-29 14:40:00,37.78,37.79,37.72,37.73,377623.0,29.4041,29.4119,29.3574,29.3652,377623.0
2020-01-29 14:50:00,37.73,37.76,37.72,37.73,601799.0,29.3652,29.3885,29.3574,29.3652,601799.0
2020-01-29 15:00:00,37.73,37.74,37.67,37.72,1222147.0,29.3652,29.373,29.3185,29.3574,1222147.0
2020-01-29 15:10:00,37.73,37.76,37.68,37.73,681207.0,29.3652,29.3885,29.3263,29.3652,681207.0
2020-01-29 15:20:00,37.73,37.74,37.66,37.72,520091.0,29.3652,29.373,29.3107,29.3574,520091.0
2020-01-29 15:30:00,37.71,37.74,37.65,37.68,646175.0,29.3496,29.373,29.3029,29.3263,646175.0
2020-01-29 15:40:00,37.68,37.68,37.61,37.66,728337.0,29.3263,29.3263,29.2718,29.3107,728337.0
2020-01-29 15:50:00,37.66,37.66,37.55,37.59,2335961.0,29.3107,29.3107,29.2251,29.2562,2335961.0
2020-01-30 09:30:00,37.1,37.17,36.92,36.93,1045298.0,29.1708,29.2259,29.0293,29.0372,1045298.0
2020-01-30 09:40:00,36.93,36.97,36.69,36.74,858991.0,29.0372,29.0686,28.8485,28.8878,858991.0
2020-01-30 09:50:00,36.75,36.91,36.74,36.86,878512.0,28.8957,29.0215,28.8878,28.9821,878512.0
2020-01-30 10:00:00,36.86,37.17,36.86,37.15,1008037.0,28.9821,29.2259,28.9821,29.2102,1008037.0
2020-01-30 10:10:00,37.15,37.17,37.02,37.08,575919.0,29.2102,29.2259,29.1079,29.1551,575919.0
2020-01-30 10:20:00,37.07,37.12,36.99,37.02,399034.0,29.1473,29.1866,29.0844,29.1079,399034.0
2020-01-30 10:30:00,37.02,37.08,36.98,37.0,949211.0,29.1079,29.1551,29.0765,29.0922,949211.0
2020-01-30 10:40:00,37.0,37.07,36.93,37.06,1051665.0,29.0922,29.1473,29.0372,29.1394,1051665.0
2020-01-30 10:50:00,37.06,37.07,36.93,36.99,1413178.0,29.1394,29.1473,29.0372,29.0844,1413178.0
2020-01-30 11:00:00,37.0,37.02,36.94,36.97,1194619.0,29.0922,29.1079,29.045,29.0686,1194619.0
2020-01-30 11:10:00,36.97,37.08,36.96,37.04,504994.0,29.0686,29.1551,29.0608,29.1237,504994.0
2020-01-30 11:20:00,37.03,37.05,36.98,36.99,599134.0,29.1158,29.1315,29.0765,29.0844,599134.0
2020-01-30 11:30:00,37.0,37.04,36.93,37.0,601385.0,29.0922,29.1237,29.0372,29.0922,601385.0
2020-01-30 11:40:00,37.0,37.06,37.0,37.02,410967.0,29.0922,29.1394,29.0922,29.1079,410967.0
2020-01-30 11:50:00,37.02,37.06,36.97,36.97,532343.0,29.1079,29.1394,29.0686,29.0686,532343.0
2020-01-30 12:00:00,36.97,37.01,36.94,36.97,292180.0,29.0686,29.1001,29.045,29.0686,292180.0
2020-01-30 12:10:00,36.97,37.0,36.94,37.0,252650.0,29.0686,29.0922,29.045,29.0922,252650.0
2020-01-30 12:20:00,37.0,37.02,36.95,36.95,335476.0,29.0922,29.1079,29.0529,29.0529,335476.0
2020-01-30 12:30:00,36.96,37.01,36.92,36.92,355137.0,29.0608,29.1001,29.0293,29.0293,355137.0
2020-01-30 12:40:00,36.92,36.98,36.92,36.95,230561.0,29.0293,29.0765,29.0293,29.0529,230561.0
2020-01-30 12:50:00,36.96,37.01,36.95,36.99,215725.0,29.0608,29.1001,29.0529,29.0844,215725.0
2020-01-30 13:00:00,37.0,37.04,36.99,37.01,337824.0,29.0922,29.1237,29.0844,29.1001,337824.0
2020-01-30 13:10:00,37.01,37.02,36.98,36.98,292404.0,29.1001,29.1079,29.0765,29.0765,292404.0
2020-01-30 13:20:00,36.98,36.99,36.95,36.98,242023.0,29.0765,29.0844,29.0529,29.0765,242023.0
2020-01-30 13:30:00,36.98,37.0,36.95,36.97,273399.0,29.0765,29.0922,29.0529,29.0686,273399.0
2020-01-30 13:40:00,36.97,36.98,36.93,36.95,268775.0,29.0686,29.0765,29.0372,29.0529,268775.0
2020-01-30 13:50:00,36.94,36.96,36.92,36.92,241033.0,29.045,29.0608,29.0293,29.0293,241033.0
2020-01-30 14:00:00,36.92,36.97,36.92,36.97,279808.0,29.0293,29.0686,29.0293,29.0686,279808.0
2020-01-30 14:10:00,36.96,36.97,36.94,36.96,292947.0,29.0608,29.0686,29.045,29.0608,292947.0
2020-01-30 14:20:00,36.95,36.99,36.93,36.95,350213.0,29.0529,29.0844,29.0372,29.0529,350213.0
2020-01-30 14:30:00,36.94,36.95,36.88,36.89,402329.0,29.045,29.0529,28.9979,29.0057,402329.0
2020-01-30 14:40:00,36.89,36.99,36.84,36.88,882368.0,29.0057,29.0844,28.9664,28.9979,882368.0
2020-01-30 14:50:00,36.88,36.92,36.82,36.88,848079.0,28.9979,29.0293,28.9507,28.9979,848079.0
2020-01-30 15:00:00,36.88,36.93,36.86,36.91,577253.0,28.9979,29.0372,28.9821,29.0215,577253.0
2020-01-30 15:10:00,36.91,36.92,36.85,36.9,392083.0,29.0215,29.0293,28.9743,29.0136,392083.0
2020-01-30 15:20:00,36.9,36.94,36.86,36.9,637196.0,29.0136,29.045,28.9821,29.0136,637196.0
2020-01-30 15:30:00,36.9,36.93,36.88,36.89,802578.0,29.0136,29.0372,28.9979,29.0057,802578.0
2020-01-30 15:40:00,36.9,36.98,36.89,36.98,1251351.0,29.0136,29.0765,29.0057,29.0765,1251351.0
2020-01-30 15:50:00,36.97,37.07,36.93,37.06,2801937.0,29.0686,29.1473,29.0372,29.1394,2801937.0
2020-01-31 09:30:00,36.94,37.19,36.9,37.18,1156283.0,29.045,29.2416,29.0136,29.2338,1156283.0
2020-01-31 09:40:00,37.18,37.45,37.18,37.35,1030757.0,29.2338,29.446,29.2338,29.3674,1030757.0
2020-01-31 09:50:00,37.34,37.39,37.26,37.35,508417.0,29.3596,29.3989,29.2967,29.3674,508417.0
2020-01-31 10:00:00,37.34,37.39,37.3,37.32,931014.0,29.3596,29.3989,29.3281,29.3438,931014.0
2020-01-31 10:10:00,37.33,37.43,37.24,37.28,817580.0,29.3517,29.4303,29.2809,29.3124,817580.0
2020-01-31 10:20:00,37.29,37.3,37.25,37.28,446436.0,29.3202,29.3281,29.2888,29.3124,446436.0
2020-01-31 10:30:00,37.28,37.32,37.25,37.29,592743.0,29.3124,29.3438,29.2888,29.3202,592743.0
2020-01-31 10:40:00,37.29,37.34,37.26,37.32,451712.0,29.3202,29.3596,29.2967,29.3438,451712.0
2020-01-31 10:50:00,37.32,37.32,37.22,37.25,480770.0,29.3438,29.3438,29.2652,29.2888,480770.0
2020-01-31 11:00:00,37.25,37.28,37.12,37.15,504200.0,29.2888,29.3124,29.1866,29.2102,504200.0
2020-01-31 11:10:00,37.14,37.17,37.04,37.13,558804.0,29.2023,29.2259,29.1237,29.1944,558804.0
2020-01-31 11:20:00,37.12,37.15,37.09,37.1,529856.0,29.1866,29.2102,29.163,29.1708,529856.0
2020-01-31 11:30:00,37.1,37.15,37.09,37.12,460351.0,29.1708,29.2102,29.163,29.1866,460351.0
2020-01-31 11:40:00,37.13,37.25,37.12,37.23,405440.0,29.1944,29.2888,29.1866,29.2731,405440.0
2020-01-31 11:50:00,37.23,37.28,37.22,37.25,350473.0,29.2731,29.3124,29.2652,29.2888,350473.0
2020-01-31 12:00:00,37.26,37.26,37.2,37.23,295356.0,29.2967,29.2967,29.2495,29.2731,295356.0
2020-01-31 12:10:00,37.23,37.24,37.11,37.18,1030432.0,29.2731,29.2809,29.1787,29.2338,1030432.0
2020-01-31 12:20:00,37.19,37.23,37.15,37.17,540169.0,29.2416,29.2731,29.2102,29.2259,540169.0
2020-01-31 12:30:00,37.17,37.19,37.04,37.05,507714.0,29.2259,29.2416,29.1237,29.1315,507714.0
2020-01-31 12:40:00,37.05,37.15,37.02,37.13,781759.0,29.1315,29.2102,29.1079,29.1944,781759.0
2020-01-31 12:50:00,37.14,37.19,37.09,37.18,511077.0,29.2023,29.2416,29.163,29.2338,511077.0
2020-01-31 13:00:00,37.19,37.23,37.17,37.18,481850.0,29.2416,29.2731,29.2259,29.2338,481850.0
2020-01-31 13:10:00,37.18,37.2,37.17,37.18,245452.0,29.2338,29.2495,29.2259,29.2338,245452.0
2020-01-31 13:20:00,37.18,37.25,37.15,37.23,306593.0,29.2338,29.2888,29.2102,29.2731,306593.0
2020-01-31 13:30:00,37.23,37.25,37.17,37.18,258521.0,29.2731,29.2888,29.2259,29.2338,258521.0
2020-01-31 13:40:00,37.18,37.2,37.15,37.18,295968.0,29.2338,29.2495,29.2102,29.2338,295968.0
2020-01-31 13:50:00,37.19,37.26,37.16,37.23,269482.0,29.2416,29.2967,29.218,29.2731,269482.0
2020-01-31 14:00:00,37.23,37.26,37.22,37.24,329200.0,29.2731,29.2967,29.2652,29.2809,329200.0
2020-01-31 14:10:00,37.24,37.25,37.21,37.25,226407.0,29.2809,29.2888,29.2573,29.2888,226407.0
2020-01-31 14:20:00,37.25,37.25,37.17,37.19,316650.0,29.2888,29.2888,29.2259,29.2416,316650.0
2020-01-31 14:30:00,37.18,37.28,37.18,37.22,447452.0,29.2338,29.3124,29.2338,29.2652,447452.0
2020-01-31 14:40:00,37.22,37.22,37.13,37.15,336846.0,29.2652,29.2652,29.1944,29.2102,336846.0
2020-01-31 14:50:00,37.16,37.2,37.12,37.13,476275.0,29.218,29.2495,29.1866,29.1944,476275.0
2020-01-31 15:00:00,37.13,37.15,37.04,37.07,640344.0,29.1944,29.2102,29.1237,29.1473,640344.0
2020-01-31 15:10:00,37.07,37.12,37.03,37.1,435801.0,29.1473,29.1866,29.1158,29.1708,435801.0
2020-01-31 15:20:00,37.1,37.15,37.09,37.1,456980.0,29.1708,29.2102,29.163,29.1708,456980.0
2020-01-31 15:30:00,37.09,37.16,37.09,37.14,553772.0,29.163,29.218,29.163,29.2023,553772.0
2020-01-31 15:40:00,37.14,37.2,37.04,37.16,912464.0,29.2023,29.2495,29.1237,29.218,912464.0
2020-01-31 15:50:00,37.16,37.27,37.15,37.24,2232785.0,29.218,29.3045,29.2102,29.2809,2232785.0
2020-02-03 09:30:00,37.46,37.55,37.3,37.45,878192.0,29.4539,29.5247,29.3281,29.446,878192.0
2020-02-03 09:40:00,37.45,37.62,37.42,37.6,383585.0,29.446,29.5797,29.4225,29.564,383585.0
2020-02-03 09:50:00,37.6,37.76,37.59,37.71,664913.0,29.564,29.6898,29.5561,29.6505,664913.0
2020-02-03 10:00:00,37.71,37.84,37.7,37.71,628834.0,29.6505,29.7527,29.6426,29.6505,628834.0
2020-02-03 10:10:00,37.72,37.85,37.7,37.84,538193.0,29.6583,29.7606,29.6426,29.7527,538193.0
2020-02-03 10:20:00,37.84,38.04,37.83,37.98,692810.0,29.7527,29.9099,29.7448,29.8628,692810.0
2020-02-03 10:30:00,37.97,38.02,37.94,38.01,559012.0,29.8549,29.8942,29.8313,29.8864,559012.0
2020-02-03 10:40:00,38.01,38.03,37.9,37.91,421148.0,29.8864,29.9021,29.7999,29.8077,421148.0
2020-02-03 10:50:00,37.9,37.93,37.83,37.87,376303.0,29.7999,29.8235,29.7448,29.7763,376303.0
2020-02-03 11:00:00,37.88,37.9,37.8,37.83,431369.0,29.7841,29.7999,29.7212,29.7448,431369.0
2020-02-03 11:10:00,37.83,37.83,37.64,37.67,464385.0,29.7448,29.7448,29.5954,29.619,464385.0
2020-02-03 11:20:00,37.66,37.68,37.6,37.61,323772.0,29.6112,29.6269,29.564,29.5718,323772.0
2020-02-03 11:30:00,37.61,37.63,37.54,37.55,324973.0,29.5718,29.5876,29.5168,29.5247,324973.0
2020-02-03 11:40:00,37.55,37.57,37.5,37.54,401913.0,29.5247,29.5404,29.4854,29.5168,401913.0
2020-02-03 11:50:00,37.54,37.57,37.5,37.57,313830.0,29.5168,29.5404,29.4854,29.5404,313830.0
2020-02-03 12:00:00,37.57,37.6,37.54,37.57,223946.0,29.5404,29.564,29.5168,29.5404,223946.0
2020-02-03 12:10:00,37.56,37.6,37.54,37.59,194264.0,29.5325,29.564,29.5168,29.5561,194264.0
2020-02-03 12:20:00,37.59,37.61,37.54,37.55,205819.0,29.5561,29.5718,29.5168,29.5247,205819.0
2020-02-03 12:30:00,37.55,37.55,37.48,37.5,270462.0,29.5247,29.5247,29.4696,29.4854,270462.0
2020-02-03 12:40:00,37.5,37.59,37.5,37.59,213444.0,29.4854,29.5561,29.4854,29.5561,213444.0
2020-02-03 12:50:00,37.58,37.59,37.56,37.59,198107.0,29.5483,29.5561,29.5325,29.5561,198107.0
2020-02-03 13:00:00,37.59,37.61,37.58,37.59,249166.0,29.5561,29.5718,29.5483,29.5561,249166.0
2020-02-03 13:10:00,37.59,37.6,37.52,37.55,371289.0,29.5561,29.564,29.5011,29.5247,371289.0
2020-02-03 13:20:00,37.56,37.57,37.53,37.55,193763.0,29.5325,29.5404,29.5089,29.5247,193763.0
2020-02-03 13:30:00,37.55,37.62,37.55,37.62,329344.0,29.5247,29.5797,29.5247,29.5797,329344.0
2020-02-03 13:40:00,37.61,37.62,37.55,37.56,267956.0,29.5718,29.5797,29.5247,29.5325,267956.0
2020-02-03 13:50:00,37.57,37.57,37.52,37.53,219062.0,29.5404,29.5404,29.5011,29.5089,219062.0
2020-02-03 14:00:00,37.53,37.57,37.52,37.56,282369.0,29.5089,29.5404,29.5011,29.5325,282369.0
2020-02-03 14:10:00,37.57,37.58,37.54,37.57,324878.0,29.5404,29.5483,29.5168,29.5404,324878.0
2020-02-03 14:20:00,37.57,37.62,37.56,37.58,286015.0,29.5404,29.5797,29.5325,29.5483,286015.0
2020-02-03 14:30:00,37.58,37.61,37.56,37.57,228179.0,29.5483,29.5718,29.5325,29.5404,228179.0
2020-02-03 14:40:00,37.57,37.64,37.56,37.64,355447.0,29.5404,29.5954,29.5325,29.5954,355447.0
2020-02-03 14:50:00,37.64,37.66,37.6,37.61,301748.0,29.5954,29.6112,29.564,29.5718,301748.0
2020-02-03 15:00:00,37.6,37.64,37.6,37.64,271246.0,29.564,29.5954,29.564,29.5954,271246.0
2020-02-03 15:10:00,37.64,37.64,37.61,37.64,305151.0,29.5954,29.5954,29.5718,29.5954,305151.0
2020-02-03 15:20:00,37.63,37.66,37.62,37.66,329933.0,29.5876,29.6112,29.5797,29.6112,329933.0
2020-02-03 15:30:00,37.66,37.68,37.64,37.66,501698.0,29.6112,29.6269,29.5954,29.6112,501698.0
2020-02-03 15:40:00,37.66,37.66,37.56,37.59,479375.0,29.6112,29.6112,29.5325,29.5561,479375.0
2020-02-03 15:50:00,37.59,37.59,37.5,37.5,1975405.0,29.5561,29.5561,29.4854,29.4854,1975405.0
2020-02-04 09:30:00,38.08,38.15,37.97,38.09,1857628.0,29.9414,29.9964,29.8549,29.9493,1857628.0
2020-02-04 09:40:00,38.08,38.15,38.0,38.14,749167.0,29.9414,29.9964,29.8785,29.9886,749167.0
2020-02-04 09:50:00,38.14,38.18,38.06,38.14,750470.0,29.9886,30.02,29.9257,29.9886,750470.0
2020-02-04 10:00:00,38.14,38.15,38.05,38.13,483614.0,29.9886,29.9964,29.9178,29.9807,483614.0
2020-02-04 10:10:00,38.14,38.18,38.09,38.15,704503.0,29.9886,30.02,29.9493,29.9964,704503.0
2020-02-04 10:20:00,38.16,38.17,38.1,38.13,376737.0,30.0043,30.0122,29.9571,29.9807,376737.0
2020-02-04 10:30:00,38.13,38.17,38.12,38.16,349349.0,29.9807,30.0122,29.9728,30.0043,349349.0
2020-02-04 10:40:00,38.16,38.23,38.15,38.23,575728.0,30.0043,30.0593,29.9964,30.0593,575728.0
2020-02-04 10:50:00,38.23,38.23,38.18,38.23,617850.0,30.0593,30.0593,30.02,30.0593,617850.0
2020-02-04 11:00:00,38.23,38.23,38.15,38.18,359874.0,30.0593,30.0593,29.9964,30.02,359874.0
2020-02-04 11:10:00,38.18,38.24,38.17,38.23,545896.0,30.02,30.0672,30.0122,30.0593,545896.0
2020-02-04 11:20:00,38.23,38.24,38.16,38.16,405739.0,30.0593,30.0672,30.0043,30.0043,405739.0
2020-02-04 11:30:00,38.16,38.17,38.08,38.12,674961.0,30.0043,30.0122,29.9414,29.9728,674961.0
2020-02-04 11:40:00,38.12,38.13,38.04,38.06,539879.0,29.9728,29.9807,29.9099,29.9257,539879.0
2020-02-04 11:50:00,38.05,38.06,37.94,37.94,590683.0,29.9178,29.9257,29.8313,29.8313,590683.0
2020-02-04 12:00:00,37.94,37.97,37.81,37.86,837904.0,29.8313,29.8549,29.7291,29.7684,837904.0
2020-02-04 12:10:00,37.87,37.87,37.76,37.77,646026.0,29.7763,29.7763,29.6898,29.6977,646026.0
2020-02-04 12:20:00,37.77,37.86,37.76,37.8,820571.0,29.6977,29.7684,29.6898,29.7212,820571.0
2020-02-04 12:30:00,37.8,37.86,37.78,37.86,552627.0,29.7212,29.7684,29.7055,29.7684,552627.0
2020-02-04 12:40:00,37.85,37.9,37.81,37.81,350688.0,29.7606,29.7999,29.7291,29.7291,350688.0
2020-02-04 12:50:00,37.82,37.88,37.8,37.87,367884.0,29.737,29.7841,29.7212,29.7763,367884.0
2020-02-04 13:00:00,37.87,37.99,37.86,37.95,402315.0,29.7763,29.8706,29.7684,29.8392,402315.0
2020-02-04 13:10:00,37.96,37.98,37.93,37.94,314071.0,29.847,29.8628,29.8235,29.8313,314071.0
2020-02-04 13:20:00,37.93,37.99,37.91,37.98,718869.0,29.8235,29.8706,29.8077,29.8628,718869.0
2020-02-04 13:30:00,37.98,37.99,37.94,37.96,403149.0,29.8628,29.8706,29.8313,29.847,403149.0
2020-02-04 13:40:00,37.95,37.97,37.94,37.95,445390.0,29.8392,29.8549,29.8313,29.8392,445390.0
2020-02-04 13:50:00,37.95,37.96,37.92,37.94,348203.0,29.8392,29.847,29.8156,29.8313,348203.0
2020-02-04 14:00:00,37.94,37.94,37.88,37.88,240821.0,29.8313,29.8313,29.7841,29.7841,240821.0
2020-02-04 14:10:00,37.89,37.97,37.88,37.95,409241.0,29.792,29.8549,29.7841,29.8392,409241.0
2020-02-04 14:20:00,37.95,37.99,37.92,37.93,316781.0,29.8392,29.8706,29.8156,29.8235,316781.0
2020-02-04 14:30:00,37.93,38.0,37.92,38.0,247064.0,29.8235,29.8785,29.8156,29.8785,247064.0
2020-02-04 14:40:00,38.0,38.1,37.99,38.08,385140.0,29.8785,29.9571,29.8706,29.9414,385140.0
2020-02-04 14:50:00,38.09,38.09,38.03,38.04,291915.0,29.9493,29.9493,29.9021,29.9099,291915.0
2020-02-04 15:00:00,38.04,38.05,37.98,38.01,372467.0,29.9099,29.9178,29.8628,29.8864,372467.0
2020-02-04 15:10:00,38.02,38.06,38.01,38.05,368077.0,29.8942,29.9257,29.8864,29.9178,368077.0
2020-02-04 15:20:00,38.05,38.07,38.01,38.05,469856.0,29.9178,29.9335,29.8864,29.9178,469856.0
2020-02-04 15:30:00,38.04,38.05,37.88,37.89,1029189.0,29.9099,29.9178,29.7841,29.792,1029189.0
2020-02-04 15:40:00,37.89,37.9,37.76,37.8,1700771.0,29.792,29.7999,29.6898,29.7212,1700771.0
2020-02-04 15:50:00,37.79,37.8,37.63,37.7,2246187.0,29.7134,29.7212,29.5876,29.6426,2246187.0
2020-02-05 09:30:00,37.85,38.38,37.82,38.37,2237590.0,29.7606,30.1773,29.737,30.1694,2237590.0
2020-02-05 09:40:00,38.37,38.43,38.22,38.3,1091621.0,30.1694,30.2166,30.0515,30.1144,1091621.0
2020-02-05 09:50:00,38.3,38.39,38.25,38.26,450186.0,30.1144,30.1851,30.0751,30.0829,450186.0
2020-02-05 10:00:00,38.26,38.39,38.26,38.3,663146.0,30.0829,30.1851,30.0829,30.1144,663146.0
2020-02-05 10:10:00,38.3,38.35,38.24,38.26,518367.0,30.1144,30.1537,30.0672,30.0829,518367.0
2020-02-05 10:20:00,38.26,38.3,38.25,38.3,971430.0,30.0829,30.1144,30.0751,30.1144,971430.0
2020-02-05 10:30:00,38.29,38.33,38.27,38.31,622681.0,30.1065,30.138,30.0908,30.1222,622681.0
2020-02-05 10:40:00,38.31,38.38,38.3,38.38,594289.0,30.1222,30.1773,30.1144,30.1773,594289.0
2020-02-05 10:50:00,38.37,38.41,38.3,38.31,631564.0,30.1694,30.2009,30.1144,30.1222,631564.0
2020-02-05 11:00:00,38.32,38.39,38.31,38.36,350533.0,30.1301,30.1851,30.1222,30.1616,350533.0
2020-02-05 11:10:00,38.35,38.43,38.35,38.41,424523.0,30.1537,30.2166,30.1537,30.2009,424523.0
2020-02-05 11:20:00,38.41,38.53,38.41,38.53,792068.0,30.2009,30.2952,30.2009,30.2952,792068.0
2020-02-05 11:30:00,38.53,38.57,38.46,38.5,761846.0,30.2952,30.3267,30.2402,30.2716,761846.0
2020-02-05 11:40:00,38.51,38.51,38.45,38.46,411428.0,30.2795,30.2795,30.2323,30.2402,411428.0
2020-02-05 11:50:00,38.45,38.51,38.44,38.5,483714.0,30.2323,30.2795,30.2245,30.2716,483714.0
2020-02-05 12:00:00,38.5,38.52,38.46,38.47,318568.0,30.2716,30.2874,30.2402,30.248,318568.0
2020-02-05 12:10:00,38.47,38.52,38.45,38.45,295343.0,30.248,30.2874,30.2323,30.2323,295343.0
2020-02-05 12:20:00,38.45,38.48,38.44,38.48,373500.0,30.2323,30.2559,30.2245,30.2559,373500.0
2020-02-05 12:30:00,38.48,38.54,38.47,38.53,312953.0,30.2559,30.3031,30.248,30.2952,312953.0
2020-02-05 12:40:00,38.53,38.55,38.46,38.51,286599.0,30.2952,30.3109,30.2402,30.2795,286599.0
2020-02-05 12:50:00,38.51,38.51,38.44,38.45,271999.0,30.2795,30.2795,30.2245,30.2323,271999.0
2020-02-05 13:00:00,38.45,38.48,38.43,38.43,259959.0,30.2323,30.2559,30.2166,30.2166,259959.0
2020-02-05 13:10:00,38.44,38.45,38.33,38.34,405767.0,30.2245,30.2323,30.138,30.1458,405767.0
2020-02-05 13:20:00,38.34,38.41,38.33,38.33,389925.0,30.1458,30.2009,30.138,30.138,389925.0
2020-02-05 13:30:00,38.34,38.37,38.32,38.33,357204.0,30.1458,30.1694,30.1301,30.138,357204.0
2020-02-05 13:40:00,38.34,38.37,38.3,38.31,518748.0,30.1458,30.1694,30.1144,30.1222,518748.0
2020-02-05 13:50:00,38.31,38.36,38.3,38.34,781318.0,30.1222,30.1616,30.1144,30.1458,781318.0
2020-02-05 14:00:00,38.34,38.36,38.3,38.31,449830.0,30.1458,30.1616,30.1144,30.1222,449830.0
2020-02-05 14:10:00,38.32,38.32,38.28,38.3,490087.0,30.1301,30.1301,30.0987,30.1144,490087.0
2020-02-05 14:20:00,38.29,38.31,38.28,38.29,356485.0,30.1065,30.1222,30.0987,30.1065,356485.0
2020-02-05 14:30:00,38.29,38.29,38.2,38.2,320159.0,30.1065,30.1065,30.0358,30.0358,320159.0
2020-02-05 14:40:00,38.2,38.21,38.13,38.15,450149.0,30.0358,30.0436,29.9807,29.9964,450149.0
2020-02-05 14:50:00,38.15,38.21,38.14,38.19,301947.0,29.9964,30.0436,29.9886,30.0279,301947.0
2020-02-05 15:00:00,38.19,38.22,38.17,38.19,504787.0,30.0279,30.0515,30.0122,30.0279,504787.0
2020-02-05 15:10:00,38.19,38.19,38.14,38.16,513708.0,30.0279,30.0279,29.9886,30.0043,513708.0
2020-02-05 15:20:00,38.16,38.18,38.14,38.15,565101.0,30.0043,30.02,29.9886,29.9964,565101.0
2020-02-05 15:30:00,38.15,38.15,38.07,38.09,453755.0,29.9964,29.9964,29.9335,29.9493,453755.0
2020-02-05 15:40:00,38.08,38.18,38.07,38.14,747095.0,29.9414,30.02,29.9335,29.9886,747095.0
2020-02-05 15:50:00,38.14,38.23,38.07,38.18,2403403.0,29.9886,30.0593,29.9335,30.02,2403403.0
2020-02-06 09:30:00,38.44,38.5,38.2,38.27,1346973.0,30.2245,30.2716,30.0358,30.0908,1346973.0
2020-02-06 09:40:00,38.27,38.4,38.22,38.35,486958.0,30.0908,30.193,30.0515,30.1537,486958.0
2020-02-06 09:50:00,38.35,38.4,38.21,38.26,591098.0,30.1537,30.193,30.0436,30.0829,591098.0
2020-02-06 10:00:00,38.27,38.36,38.2,38.35,398265.0,30.0908,30.1616,30.0358,30.1537,398265.0
2020-02-06 10:10:00,38.35,38.41,38.34,38.34,407561.0,30.1537,30.2009,30.1458,30.1458,407561.0
2020-02-06 10:20:00,38.34,38.36,38.23,38.26,380310.0,30.1458,30.1616,30.0593,30.0829,380310.0
2020-02-06 10:30:00,38.27,38.35,38.26,38.33,277298.0,30.0908,30.1537,30.0829,30.138,277298.0
2020-02-06 10:40:00,38.33,38.42,38.32,38.36,329139.0,30.138,30.2087,30.1301,30.1616,329139.0
2020-02-06 10:50:00,38.36,38.36,38.25,38.27,321960.0,30.1616,30.1616,30.0751,30.0908,321960.0
2020-02-06 11:00:00,38.27,38.27,38.17,38.24,512153.0,30.0908,30.0908,30.0122,30.0672,512153.0
2020-02-06 11:10:00,38.24,38.28,38.2,38.24,268396.0,30.0672,30.0987,30.0358,30.0672,268396.0
2020-02-06 11:20:00,38.24,38.31,38.22,38.28,597015.0,30.0672,30.1222,30.0515,30.0987,597015.0
2020-02-06 11:30:00,38.28,38.31,38.25,38.27,224454.0,30.0987,30.1222,30.0751,30.0908,224454.0
2020-02-06 11:40:00,38.27,38.29,38.19,38.24,463468.0,30.0908,30.1065,30.0279,30.0672,463468.0
2020-02-06 11:50:00,38.24,38.27,38.22,38.24,352416.0,30.0672,30.0908,30.0515,30.0672,352416.0
2020-02-06 12:00:00,38.23,38.26,38.21,38.22,176662.0,30.0593,30.0829,30.0436,30.0515,176662.0
2020-02-06 12:10:00,38.21,38.22,38.14,38.16,176300.0,30.0436,30.0515,29.9886,30.0043,176300.0
2020-02-06 12:20:00,38.16,38.2,38.15,38.2,179605.0,30.0043,30.0358,29.9964,30.0358,179605.0
2020-02-06 12:30:00,38.2,38.2,38.12,38.17,288007.0,30.0358,30.0358,29.9728,30.0122,288007.0
2020-02-06 12:40:00,38.16,38.21,38.16,38.21,278834.0,30.0043,30.0436,30.0043,30.0436,278834.0
2020-02-06 12:50:00,38.21,38.22,38.15,38.17,320641.0,30.0436,30.0515,29.9964,30.0122,320641.0
2020-02-06 13:00:00,38.16,38.21,38.14,38.17,201096.0,30.0043,30.0436,29.9886,30.0122,201096.0
2020-02-06 13:10:00,38.17,38.17,38.13,38.15,832602.0,30.0122,30.0122,29.9807,29.9964,832602.0
2020-02-06 13:20:00,38.15,38.15,38.05,38.08,592685.0,29.9964,29.9964,29.9178,29.9414,592685.0
2020-02-06 13:30:00,38.08,38.08,38.04,38.07,291470.0,29.9414,29.9414,29.9099,29.9335,291470.0
2020-02-06 13:40:00,38.07,38.09,38.03,38.04,452026.0,29.9335,29.9493,29.9021,29.9099,452026.0
2020-02-06 13:50:00,38.04,38.12,38.03,38.12,230281.0,29.9099,29.9728,29.9021,29.9728,230281.0
2020-02-06 14:00:00,38.11,38.15,38.1,38.15,270359.0,29.965,29.9964,29.9571,29.9964,270359.0
2020-02-06 14:10:00,38.15,38.16,38.1,38.12,260549.0,29.9964,30.0043,29.9571,29.9728,260549.0
2020-02-06 14:20:00,38.12,38.16,38.11,38.16,229534.0,29.9728,30.0043,29.965,30.0043,229534.0
2020-02-06 14:30:00,38.16,38.17,38.12,38.15,241921.0,30.0043,30.0122,29.9728,29.9964,241921.0
2020-02-06 14:40:00,38.15,38.16,38.11,38.15,257785.0,29.9964,30.0043,29.965,29.9964,257785.0
2020-02-06 14:50:00,38.15,38.16,38.14,38.16,147831.0,29.9964,30.0043,29.9886,30.0043,147831.0
2020-02-06 15:00:00,38.16,38.21,38.15,38.2,369863.0,30.0043,30.0436,29.9964,30.0358,369863.0
2020-02-06 15:10:00,38.2,38.2,38.14,38.16,413952.0,30.0358,30.0358,29.9886,30.0043,413952.0
2020-02-06 15:20:00,38.15,38.18,38.11,38.18,437799.0,29.9964,30.02,29.965,30.02,437799.0
2020-02-06 15:30:00,38.18,38.22,38.13,38.2,635415.0,30.02,30.0515,29.9807,30.0358,635415.0
2020-02-06 15:40:00,38.2,38.21,38.18,38.18,322972.0,30.0358,30.0436,30.02,30.02,322972.0
2020-02-06 15:50:00,38.18,38.27,38.17,38.26,1745548.0,30.02,30.0908,30.0122,30.0829,1745548.0
2020-02-07 09:30:00,38.36,38.4,38.19,38.23,691474.0,30.1616,30.193,30.0279,30.0593,691474.0
2020-02-07 09:40:00,38.22,38.28,38.18,38.22,308462.0,30.0515,30.0987,30.02,30.0515,308462.0
2020-02-07 09:50:00,38.23,38.23,38.12,38.12,676602.0,30.0593,30.0593,29.9728,29.9728,676602.0
2020-02-07 10:00:00,38.13,38.14,37.93,37.95,2494689.0,29.9807,29.9886,29.8235,29.8392,2494689.0
2020-02-07 10:10:00,37.95,38.04,37.94,38.01,424200.0,29.8392,29.9099,29.8313,29.8864,424200.0
2020-02-07 10:20:00,38.02,38.18,38.01,38.17,489564.0,29.8942,30.02,29.8864,30.0122,489564.0
2020-02-07 10:30:00,38.17,38.18,38.1,38.1,329156.0,30.0122,30.02,29.9571,29.9571,329156.0
2020-02-07 10:40:00,38.09,38.14,38.07,38.12,266681.0,29.9493,29.9886,29.9335,29.9728,266681.0
2020-02-07 10:50:00,38.11,38.16,38.09,38.15,303780.0,29.965,30.0043,29.9493,29.9964,303780.0
2020-02-07 11:00:00,38.14,38.18,38.09,38.14,275548.0,29.9886,30.02,29.9493,29.9886,275548.0
2020-02-07 11:10:00,38.14,38.16,38.12,38.15,309647.0,29.9886,30.0043,29.9728,29.9964,309647.0
2020-02-07 11:20:00,38.15,38.2,38.13,38.19,310160.0,29.9964,30.0358,29.9807,30.0279,310160.0
2020-02-07 11:30:00,38.19,38.2,38.14,38.15,262573.0,30.0279,30.0358,29.9886,29.9964,262573.0
2020-02-07 11:40:00,38.15,38.16,38.05,38.08,298825.0,29.9964,30.0043,29.9178,29.9414,298825.0
2020-02-07 11:50:00,38.08,38.16,38.07,38.16,256831.0,29.9414,30.0043,29.9335,30.0043,256831.0
2020-02-07 12:00:00,38.16,38.17,38.12,38.16,295086.0,30.0043,30.0122,29.9728,30.0043,295086.0
2020-02-07 12:10:00,38.16,38.2,38.14,38.18,261130.0,30.0043,30.0358,29.9886,30.02,261130.0
2020-02-07 12:20:00,38.18,38.23,38.17,38.2,191157.0,30.02,30.0593,30.0122,30.0358,191157.0
2020-02-07 12:30:00,38.2,38.24,38.18,38.2,320136.0,30.0358,30.0672,30.02,30.0358,320136.0
2020-02-07 12:40:00,38.2,38.21,38.15,38.2,242880.0,30.0358,30.0436,29.9964,30.0358,242880.0
2020-02-07 12:50:00,38.2,38.21,38.17,38.2,180257.0,30.0358,30.0436,30.0122,30.0358,180257.0
2020-02-07 13:00:00,38.2,38.2,38.16,38.16,139360.0,30.0358,30.0358,30.0043,30.0043,139360.0
2020-02-07 13:10:00,38.16,38.18,38.15,38.16,158091.0,30.0043,30.02,29.9964,30.0043,158091.0
2020-02-07 13:20:00,38.15,38.16,38.12,38.14,232367.0,29.9964,30.0043,29.9728,29.9886,232367.0
2020-02-07 13:30:00,38.13,38.16,38.08,38.1,571501.0,29.9807,30.0043,29.9414,29.9571,571501.0
2020-02-07 13:40:00,38.1,38.12,38.06,38.09,347463.0,29.9571,29.9728,29.9257,29.9493,347463.0
2020-02-07 13:50:00,38.09,38.09,38.03,38.04,272518.0,29.9493,29.9493,29.9021,29.9099,272518.0
2020-02-07 14:00:00,38.04,38.06,37.99,38.03,692517.0,29.9099,29.9257,29.8706,29.9021,692517.0
2020-02-07 14:10:00,38.02,38.08,38.02,38.07,237287.0,29.8942,29.9414,29.8942,29.9335,237287.0
2020-02-07 14:20:00,38.06,38.11,38.04,38.09,473381.0,29.9257,29.965,29.9099,29.9493,473381.0
2020-02-07 14:30:00,38.09,38.13,38.08,38.09,624510.0,29.9493,29.9807,29.9414,29.9493,624510.0
2020-02-07 14:40:00,38.08,38.12,38.07,38.12,248832.0,29.9414,29.9728,29.9335,29.9728,248832.0
2020-02-07 14:50:00,38.12,38.13,38.09,38.1,320570.0,29.9728,29.9807,29.9493,29.9571,320570.0
2020-02-07 15:00:00,38.1,38.11,38.08,38.09,280318.0,29.9571,29.965,29.9414,29.9493,280318.0
2020-02-07 15:10:00,38.09,38.1,38.04,38.07,287870.0,29.9493,29.9571,29.9099,29.9335,287870.0
2020-02-07 15:20:00,38.07,38.09,38.04,38.08,281821.0,29.9335,29.9493,29.9099,29.9414,281821.0
2020-02-07 15:30:00,38.08,38.14,38.07,38.1,393186.0,29.9414,29.9886,29.9335,29.9571,393186.0
2020-02-07 15:40:00,38.1,38.13,38.06,38.07,724515.0,29.9571,29.9807,29.9257,29.9335,724515.0
2020-02-07 15:50:00,38.09,38.11,38.0,38.06,1199381.0,29.9493,29.965,29.8785,29.9257,1199381.0
2020-02-10 09:30:00,38.21,38.22,37.95,38.04,818295.0,30.0436,30.0515,29.8392,29.9099,818295.0
2020-02-10 09:40:00,38.04,38.08,37.91,37.94,556772.0,29.9099,29.9414,29.8077,29.8313,556772.0
2020-02-10 09:50:00,37.94,38.0,37.92,37.95,433884.0,29.8313,29.8785,29.8156,29.8392,433884.0
2020-02-10 10:00:00,37.95,38.03,37.92,37.97,272316.0,29.8392,29.9021,29.8156,29.8549,272316.0
2020-02-10 10:10:00,37.97,38.08,37.96,38.05,391751.0,29.8549,29.9414,29.847,29.9178,391751.0
2020-02-10 10:20:00,38.05,38.06,37.99,38.05,315422.0,29.9178,29.9257,29.8706,29.9178,315422.0
2020-02-10 10:30:00,38.05,38.06,37.98,37.98,285501.0,29.9178,29.9257,29.8628,29.8628,285501.0
2020-02-10 10:40:00,37.98,38.0,37.94,37.94,213670.0,29.8628,29.8785,29.8313,29.8313,213670.0
2020-02-10 10:50:00,37.95,37.95,37.83,37.88,323325.0,29.8392,29.8392,29.7448,29.7841,323325.0
2020-02-10 11:00:00,37.88,37.89,37.84,37.84,207398.0,29.7841,29.792,29.7527,29.7527,207398.0
2020-02-10 11:10:00,37.84,37.87,37.82,37.85,221208.0,29.7527,29.7763,29.737,29.7606,221208.0
2020-02-10 11:20:00,37.84,37.87,37.84,37.85,222002.0,29.7527,29.7763,29.7527,29.7606,222002.0
2020-02-10 11:30:00,37.84,37.86,37.79,37.8,768833.0,29.7527,29.7684,29.7134,29.7212,768833.0
2020-02-10 11:40:00,37.8,37.83,37.78,37.81,239122.0,29.7212,29.7448,29.7055,29.7291,239122.0
2020-02-10 11:50:00,37.81,37.83,37.8,37.82,279969.0,29.7291,29.7448,29.7212,29.737,279969.0
2020-02-10 12:00:00,37.81,37.83,37.8,37.81,236201.0,29.7291,29.7448,29.7212,29.7291,236201.0
2020-02-10 12:10:00,37.82,37.84,37.79,37.82,241203.0,29.737,29.7527,29.7134,29.737,241203.0
2020-02-10 12:20:00,37.83,37.83,37.77,37.79,226110.0,29.7448,29.7448,29.6977,29.7134,226110.0
2020-02-10 12:30:00,37.8,37.8,37.77,37.79,190188.0,29.7212,29.7212,29.6977,29.7134,190188.0
2020-02-10 12:40:00,37.79,37.82,37.78,37.8,132902.0,29.7134,29.737,29.7055,29.7212,132902.0
2020-02-10 12:50:00,37.8,37.84,37.79,37.83,137597.0,29.7212,29.7527,29.7134,29.7448,137597.0
2020-02-10 13:00:00,37.83,37.84,37.8,37.81,156380.0,29.7448,29.7527,29.7212,29.7291,156380.0
2020-02-10 13:10:00,37.82,37.84,37.8,37.8,85594.0,29.737,29.7527,29.7212,29.7212,85594.0
2020-02-10 13:20:00,37.8,37.82,37.79,37.79,132632.0,29.7212,29.737,29.7134,29.7134,132632.0
2020-02-10 13:30:00,37.8,37.82,37.78,37.79,113796.0,29.7212,29.737,29.7055,29.7134,113796.0
2020-02-10 13:40:00,37.79,37.79,37.73,37.74,188775.0,29.7134,29.7134,29.6662,29.6741,188775.0
2020-02-10 13:50:00,37.75,37.77,37.74,37.75,297161.0,29.6819,29.6977,29.6741,29.6819,297161.0
2020-02-10 14:00:00,37.76,37.78,37.74,37.76,212455.0,29.6898,29.7055,29.6741,29.6898,212455.0
2020-02-10 14:10:00,37.77,37.82,37.72,37.82,326252.0,29.6977,29.737,29.6583,29.737,326252.0
2020-02-10 14:20:00,37.82,37.85,37.81,37.82,265671.0,29.737,29.7606,29.7291,29.737,265671.0
2020-02-10 14:30:00,37.81,37.82,37.77,37.8,376135.0,29.7291,29.737,29.6977,29.7212,376135.0
2020-02-10 14:40:00,37.8,37.81,37.78,37.8,195851.0,29.7212,29.7291,29.7055,29.7212,195851.0
2020-02-10 14:50:00,37.8,37.87,37.79,37.87,226277.0,29.7212,29.7763,29.7134,29.7763,226277.0
2020-02-10 15:00:00,37.87,37.9,37.85,37.9,378478.0,29.7763,29.7999,29.7606,29.7999,378478.0
2020-02-10 15:10:00,37.9,37.92,37.89,37.9,310455.0,29.7999,29.8156,29.792,29.7999,310455.0
2020-02-10 15:20:00,37.9,37.9,37.85,37.88,462900.0,29.7999,29.7999,29.7606,29.7841,462900.0
2020-02-10 15:30:00,37.88,37.9,37.8,37.8,431845.0,29.7841,29.7999,29.7212,29.7212,431845.0
2020-02-10 15:40:00,37.8,37.84,37.76,37.78,677317.0,29.7212,29.7527,29.6898,29.7055,677317.0
2020-02-10 15:50:00,37.78,37.82,37.75,37.81,1695171.0,29.7055,29.737,29.6819,29.7291,1695171.0
2020-02-11 09:30:00,37.89,38.13,37.75,38.05,1311835.0,29.792,29.9807,29.6819,29.9178,1311835.0
2020-02-11 09:40:00,38.05,38.05,37.91,38.0,465330.0,29.9178,29.9178,29.8077,29.8785,465330.0
2020-02-11 09:50:00,38.0,38.01,37.89,37.95,407201.0,29.8785,29.8864,29.792,29.8392,407201.0
2020-02-11 10:00:00,37.95,37.96,37.89,37.9,347703.0,29.8392,29.847,29.792,29.7999,347703.0
2020-02-11 10:10:00,37.89,37.99,37.88,37.98,495511.0,29.792,29.8706,29.7841,29.8628,495511.0
2020-02-11 10:20:00,37.98,38.04,37.97,38.01,361243.0,29.8628,29.9099,29.8549,29.8864,361243.0
2020-02-11 10:30:00,38.01,38.05,37.99,38.01,249016.0,29.8864,29.9178,29.8706,29.8864,249016.0
2020-02-11 10:40:00,38.0,38.04,37.95,37.97,293227.0,29.8785,29.9099,29.8392,29.8549,293227.0
2020-02-11 10:50:00,37.96,37.97,37.91,37.95,326026.0,29.847,29.8549,29.8077,29.8392,326026.0
2020-02-11 11:00:00,37.95,37.96,37.91,37.95,287657.0,29.8392,29.847,29.8077,29.8392,287657.0
2020-02-11 11:10:00,37.95,37.95,37.91,37.92,259160.0,29.8392,29.8392,29.8077,29.8156,259160.0
2020-02-11 11:20:00,37.92,37.96,37.88,37.94,322548.0,29.8156,29.847,29.7841,29.8313,322548.0
2020-02-11 11:30:00,37.94,38.02,37.93,38.0,307961.0,29.8313,29.8942,29.8235,29.8785,307961.0
2020-02-11 11:40:00,38.0,38.05,37.98,38.03,268770.0,29.8785,29.9178,29.8628,29.9021,268770.0
2020-02-11 11:50:00,38.04,38.05,38.0,38.01,212557.0,29.9099,29.9178,29.8785,29.8864,212557.0
2020-02-11 12:00:00,38.0,38.03,37.97,38.03,208317.0,29.8785,29.9021,29.8549,29.9021,208317.0
2020-02-11 12:10:00,38.02,38.08,38.0,38.07,230797.0,29.8942,29.9414,29.8785,29.9335,230797.0
2020-02-11 12:20:00,38.08,38.08,38.06,38.06,137949.0,29.9414,29.9414,29.9257,29.9257,137949.0
2020-02-11 12:30:00,38.07,38.09,38.05,38.06,190856.0,29.9335,29.9493,29.9178,29.9257,190856.0
2020-02-11 12:40:00,38.05,38.06,38.01,38.02,167872.0,29.9178,29.9257,29.8864,29.8942,167872.0
2020-02-11 12:50:00,38.02,38.06,38.02,38.05,228523.0,29.8942,29.9257,29.8942,29.9178,228523.0
2020-02-11 13:00:00,38.05,38.06,38.0,38.01,176738.0,29.9178,29.9257,29.8785,29.8864,176738.0
2020-02-11 13:10:00,38.0,38.02,37.95,37.98,235111.0,29.8785,29.8942,29.8392,29.8628,235111.0
2020-02-11 13:20:00,37.97,37.98,37.93,37.95,235027.0,29.8549,29.8628,29.8235,29.8392,235027.0
2020-02-11 13:30:00,37.95,37.99,37.94,37.95,177691.0,29.8392,29.8706,29.8313,29.8392,177691.0
2020-02-11 13:40:00,37.95,37.96,37.91,37.91,176502.0,29.8392,29.847,29.8077,29.8077,176502.0
2020-02-11 13:50:00,37.91,37.95,37.9,37.95,280153.0,29.8077,29.8392,29.7999,29.8392,280153.0
2020-02-11 14:00:00,37.94,37.95,37.91,37.94,285974.0,29.8313,29.8392,29.8077,29.8313,285974.0
2020-02-11 14:10:00,37.93,37.96,37.93,37.96,195549.0,29.8235,29.847,29.8235,29.847,195549.0
2020-02-11 14:20:00,37.95,37.96,37.92,37.94,227881.0,29.8392,29.847,29.8156,29.8313,227881.0
2020-02-11 14:30:00,37.94,37.97,37.93,37.95,260792.0,29.8313,29.8549,29.8235,29.8392,260792.0
2020-02-11 14:40:00,37.95,38.01,37.93,37.99,303597.0,29.8392,29.8864,29.8235,29.8706,303597.0
2020-02-11 14:50:00,38.0,38.01,37.96,38.01,265302.0,29.8785,29.8864,29.847,29.8864,265302.0
2020-02-11 15:00:00,38.01,38.05,38.0,38.04,315269.0,29.8864,29.9178,29.8785,29.9099,315269.0
2020-02-11 15:10:00,38.04,38.06,38.02,38.06,226708.0,29.9099,29.9257,29.8942,29.9257,226708.0
2020-02-11 15:20:00,38.06,38.1,38.05,38.09,212721.0,29.9257,29.9571,29.9178,29.9493,212721.0
2020-02-11 15:30:00,38.09,38.09,38.04,38.05,351909.0,29.9493,29.9493,29.9099,29.9178,351909.0
2020-02-11 15:40:00,38.06,38.07,38.03,38.04,334197.0,29.9257,29.9335,29.9021,29.9099,334197.0
2020-02-11 15:50:00,38.04,38.12,38.02,38.1,1438670.0,29.9099,29.9728,29.8942,29.9571,1438670.0
2020-02-12 09:30:00,38.09,38.19,37.96,37.97,1088419.0,29.9493,30.0279,29.847,29.8549,1088419.0
2020-02-12 09:40:00,37.96,38.03,37.9,37.98,504670.0,29.847,29.9021,29.7999,29.8628,504670.0
2020-02-12 09:50:00,37.98,38.04,37.86,37.91,552186.0,29.8628,29.9099,29.7684,29.8077,552186.0
2020-02-12 10:00:00,37.91,37.96,37.88,37.95,480588.0,29.8077,29.847,29.7841,29.8392,480588.0
2020-02-12 10:10:00,37.94,37.95,37.87,37.91,467403.0,29.8313,29.8392,29.7763,29.8077,467403.0
2020-02-12 10:20:00,37.92,38.0,37.91,37.98,597313.0,29.8156,29.8785,29.8077,29.8628,597313.0
2020-02-12 10:30:00,37.97,38.0,37.9,37.95,555569.0,29.8549,29.8785,29.7999,29.8392,555569.0
2020-02-12 10:40:00,37.94,37.99,37.94,37.95,365036.0,29.8313,29.8706,29.8313,29.8392,365036.0
2020-02-12 10:50:00,37.95,37.98,37.91,37.93,735656.0,29.8392,29.8628,29.8077,29.8235,735656.0
2020-02-12 11:00:00,37.93,37.96,37.9,37.93,487279.0,29.8235,29.847,29.7999,29.8235,487279.0
2020-02-12 11:10:00,37.93,37.93,37.87,37.91,448432.0,29.8235,29.8235,29.7763,29.8077,448432.0
2020-02-12 11:20:00,37.9,37.93,37.8,37.8,441679.0,29.7999,29.8235,29.7212,29.7212,441679.0
2020-02-12 11:30:00,37.8,37.95,37.8,37.91,455155.0,29.7212,29.8392,29.7212,29.8077,455155.0
2020-02-12 11:40:00,37.91,37.96,37.88,37.95,268185.0,29.8077,29.847,29.7841,29.8392,268185.0
2020-02-12 11:50:00,37.95,37.95,37.85,37.86,347387.0,29.8392,29.8392,29.7606,29.7684,347387.0
2020-02-12 12:00:00,37.86,37.92,37.83,37.84,381580.0,29.7684,29.8156,29.7448,29.7527,381580.0
2020-02-12 12:10:00,37.84,37.85,37.79,37.82,361738.0,29.7527,29.7606,29.7134,29.737,361738.0
2020-02-12 12:20:00,37.82,37.84,37.78,37.81,600653.0,29.737,29.7527,29.7055,29.7291,600653.0
2020-02-12 12:30:00,37.8,37.82,37.79,37.8,212962.0,29.7212,29.737,29.7134,29.7212,212962.0
2020-02-12 12:40:00,37.8,37.82,37.79,37.79,168484.0,29.7212,29.737,29.7134,29.7134,168484.0
2020-02-12 12:50:00,37.79,37.8,37.75,37.76,545997.0,29.7134,29.7212,29.6819,29.6898,545997.0
2020-02-12 13:00:00,37.76,37.82,37.75,37.77,832004.0,29.6898,29.737,29.6819,29.6977,832004.0
2020-02-12 13:10:00,37.78,37.83,37.77,37.8,336711.0,29.7055,29.7448,29.6977,29.7212,336711.0
2020-02-12 13:20:00,37.8,37.84,37.79,37.84,308698.0,29.7212,29.7527,29.7134,29.7527,308698.0
2020-02-12 13:30:00,37.83,37.86,37.82,37.82,288668.0,29.7448,29.7684,29.737,29.737,288668.0
2020-02-12 13:40:00,37.82,37.86,37.81,37.83,322021.0,29.737,29.7684,29.7291,29.7448,322021.0
2020-02-12 13:50:00,37.83,37.9,37.82,37.9,247494.0,29.7448,29.7999,29.737,29.7999,247494.0
2020-02-12 14:00:00,37.9,37.92,37.88,37.9,276786.0,29.7999,29.8156,29.7841,29.7999,276786.0
2020-02-12 14:10:00,37.9,37.91,37.86,37.88,192329.0,29.7999,29.8077,29.7684,29.7841,192329.0
2020-02-12 14:20:00,37.88,37.9,37.84,37.86,205808.0,29.7841,29.7999,29.7527,29.7684,205808.0
2020-02-12 14:30:00,37.86,37.86,37.8,37.81,289282.0,29.7684,29.7684,29.7212,29.7291,289282.0
2020-02-12 14:40:00,37.8,37.81,37.76,37.8,258257.0,29.7212,29.7291,29.6898,29.7212,258257.0
2020-02-12 14:50:00,37.8,37.82,37.76,37.76,269269.0,29.7212,29.737,29.6898,29.6898,269269.0
2020-02-12 15:00:00,37.77,37.82,37.76,37.77,228477.0,29.6977,29.737,29.6898,29.6977,228477.0
2020-02-12 15:10:00,37.77,37.8,37.76,37.79,218227.0,29.6977,29.7212,29.6898,29.7134,218227.0
2020-02-12 15:20:00,37.8,37.83,37.78,37.79,280105.0,29.7212,29.7448,29.7055,29.7134,280105.0
2020-02-12 15:30:00,37.79,37.84,37.77,37.78,387438.0,29.7134,29.7527,29.6977,29.7055,387438.0
2020-02-12 15:40:00,37.78,37.8,37.75,37.75,654802.0,29.7055,29.7212,29.6819,29.6819,654802.0
2020-02-12 15:50:00,37.76,37.79,37.72,37.74,1730811.0,29.6898,29.7134,29.6583,29.6741,1730811.0
2020-02-13 09:30:00,37.58,37.58,37.43,37.5,846431.0,29.5483,29.5483,29.4303,29.4854,846431.0
2020-02-13 09:40:00,37.5,37.53,37.34,37.4,556701.0,29.4854,29.5089,29.3596,29.4067,556701.0
2020-02-13 09:50:00,37.39,37.48,37.35,37.35,626834.0,29.3989,29.4696,29.3674,29.3674,626834.0
2020-02-13 10:00:00,37.36,37.41,37.14,37.15,819985.0,29.3753,29.4146,29.2023,29.2102,819985.0
2020-02-13 10:10:00,37.15,37.2,37.09,37.09,900309.0,29.2102,29.2495,29.163,29.163,900309.0
2020-02-13 10:20:00,37.09,37.14,37.04,37.11,991987.0,29.163,29.2023,29.1237,29.1787,991987.0
2020-02-13 10:30:00,37.11,37.14,37.07,37.08,443480.0,29.1787,29.2023,29.1473,29.1551,443480.0
2020-02-13 10:40:00,37.08,37.22,37.06,37.2,565762.0,29.1551,29.2652,29.1394,29.2495,565762.0
2020-02-13 10:50:00,37.2,37.3,37.19,37.19,445340.0,29.2495,29.3281,29.2416,29.2416,445340.0
2020-02-13 11:00:00,37.19,37.29,37.18,37.25,363151.0,29.2416,29.3202,29.2338,29.2888,363151.0
2020-02-13 11:10:00,37.25,37.32,37.18,37.27,641750.0,29.2888,29.3438,29.2338,29.3045,641750.0
2020-02-13 11:20:00,37.27,37.35,37.26,37.3,357799.0,29.3045,29.3674,29.2967,29.3281,357799.0
2020-02-13 11:30:00,37.29,37.35,37.28,37.28,233661.0,29.3202,29.3674,29.3124,29.3124,233661.0
2020-02-13 11:40:00,37.28,37.32,37.23,37.26,249576.0,29.3124,29.3438,29.2731,29.2967,249576.0
2020-02-13 11:50:00,37.26,37.26,37.21,37.22,248869.0,29.2967,29.2967,29.2573,29.2652,248869.0
2020-02-13 12:00:00,37.22,37.23,37.19,37.2,177832.0,29.2652,29.2731,29.2416,29.2495,177832.0
2020-02-13 12:10:00,37.21,37.24,37.19,37.2,296685.0,29.2573,29.2809,29.2416,29.2495,296685.0
2020-02-13 12:20:00,37.19,37.2,37.16,37.18,221517.0,29.2416,29.2495,29.218,29.2338,221517.0
2020-02-13 12:30:00,37.19,37.19,37.12,37.13,198715.0,29.2416,29.2416,29.1866,29.1944,198715.0
2020-02-13 12:40:00,37.13,37.15,37.1,37.12,240411.0,29.1944,29.2102,29.1708,29.1866,240411.0
2020-02-13 12:50:00,37.11,37.19,37.11,37.18,184456.0,29.1787,29.2416,29.1787,29.2338,184456.0
2020-02-13 13:00:00,37.18,37.19,37.17,37.19,112480.0,29.2338,29.2416,29.2259,29.2416,112480.0
2020-02-13 13:10:00,37.19,37.23,37.18,37.2,186151.0,29.2416,29.2731,29.2338,29.2495,186151.0
2020-02-13 13:20:00,37.2,37.22,37.18,37.2,254190.0,29.2495,29.2652,29.2338,29.2495,254190.0
2020-02-13 13:30:00,37.2,37.21,37.17,37.18,116339.0,29.2495,29.2573,29.2259,29.2338,116339.0
2020-02-13 13:40:00,37.19,37.21,37.16,37.16,208713.0,29.2416,29.2573,29.218,29.218,208713.0
2020-02-13 13:50:00,37.16,37.18,37.15,37.18,128282.0,29.218,29.2338,29.2102,29.2338,128282.0
2020-02-13 14:00:00,37.17,37.18,37.15,37.15,244412.0,29.2259,29.2338,29.2102,29.2102,244412.0
2020-02-13 14:10:00,37.15,37.16,37.13,37.15,222373.0,29.2102,29.218,29.1944,29.2102,222373.0
2020-02-13 14:20:00,37.16,37.16,37.12,37.13,140893.0,29.218,29.218,29.1866,29.1944,140893.0
2020-02-13 14:30:00,37.12,37.13,37.11,37.11,137901.0,29.1866,29.1944,29.1787,29.1787,137901.0
2020-02-13 14:40:00,37.11,37.13,37.1,37.11,214169.0,29.1787,29.1944,29.1708,29.1787,214169.0
2020-02-13 14:50:00,37.11,37.16,37.06,37.12,531737.0,29.1787,29.218,29.1394,29.1866,531737.0
2020-02-13 15:00:00,37.12,37.16,37.09,37.16,213029.0,29.1866,29.218,29.163,29.218,213029.0
2020-02-13 15:10:00,37.16,37.16,37.07,37.09,315000.0,29.218,29.218,29.1473,29.163,315000.0
2020-02-13 15:20:00,37.1,37.12,37.09,37.1,193251.0,29.1708,29.1866,29.163,29.1708,193251.0
2020-02-13 15:30:00,37.11,37.13,37.06,37.07,476479.0,29.1787,29.1944,29.1394,29.1473,476479.0
2020-02-13 15:40:00,37.07,37.07,37.02,37.02,541935.0,29.1473,29.1473,29.1079,29.1079,541935.0
2020-02-13 15:50:00,37.02,37.03,36.88,36.94,2779804.0,29.1079,29.1158,28.9979,29.045,2779804.0
2020-02-14 09:30:00,36.97,37.04,36.52,36.66,1455661.0,29.0686,29.1237,28.7148,28.8249,1455661.0
2020-02-14 09:40:00,36.66,36.72,36.62,36.71,363553.0,28.8249,28.8721,28.7934,28.8642,363553.0
2020-02-14 09:50:00,36.72,36.75,36.66,36.68,363915.0,28.8721,28.8957,28.8249,28.8406,363915.0
2020-02-14 10:00:00,36.69,36.77,36.66,36.68,401730.0,28.8485,28.9114,28.8249,28.8406,401730.0
2020-02-14 10:10:00,36.68,36.7,36.6,36.69,343926.0,28.8406,28.8563,28.7777,28.8485,343926.0
2020-02-14 10:20:00,36.69,36.73,36.67,36.68,215678.0,28.8485,28.8799,28.8327,28.8406,215678.0
2020-02-14 10:30:00,36.68,36.77,36.66,36.72,300538.0,28.8406,28.9114,28.8249,28.8721,300538.0
2020-02-14 10:40:00,36.72,36.77,36.67,36.67,281350.0,28.8721,28.9114,28.8327,28.8327,281350.0
2020-02-14 10:50:00,36.66,36.68,36.64,36.66,384432.0,28.8249,28.8406,28.8092,28.8249,384432.0
2020-02-14 11:00:00,36.66,36.67,36.59,36.6,423893.0,28.8249,28.8327,28.7698,28.7777,423893.0
2020-02-14 11:10:00,36.59,36.61,36.53,36.55,461471.0,28.7698,28.7856,28.7227,28.7384,461471.0
2020-02-14 11:20:00,36.55,36.56,36.52,36.52,333889.0,28.7384,28.7463,28.7148,28.7148,333889.0
2020-02-14 11:30:00,36.52,36.55,36.5,36.54,391356.0,28.7148,28.7384,28.6991,28.7305,391356.0
2020-02-14 11:40:00,36.53,36.58,36.52,36.56,298433.0,28.7227,28.762,28.7148,28.7463,298433.0
2020-02-14 11:50:00,36.56,36.61,36.54,36.56,424343.0,28.7463,28.7856,28.7305,28.7463,424343.0
2020-02-14 12:00:00,36.55,36.56,36.51,36.51,219884.0,28.7384,28.7463,28.7069,28.7069,219884.0
2020-02-14 12:10:00,36.52,36.56,36.51,36.51,211164.0,28.7148,28.7463,28.7069,28.7069,211164.0
2020-02-14 12:20:00,36.51,36.53,36.5,36.51,333688.0,28.7069,28.7227,28.6991,28.7069,333688.0
2020-02-14 12:30:00,36.52,36.53,36.47,36.47,524182.0,28.7148,28.7227,28.6755,28.6755,524182.0
2020-02-14 12:40:00,36.48,36.48,36.42,36.46,417397.0,28.6834,28.6834,28.6362,28.6676,417397.0
2020-02-14 12:50:00,36.47,36.5,36.44,36.48,228157.0,28.6755,28.6991,28.6519,28.6834,228157.0
2020-02-14 13:00:00,36.48,36.53,36.47,36.48,268050.0,28.6834,28.7227,28.6755,28.6834,268050.0
2020-02-14 13:10:00,36.48,36.55,36.48,36.5,240626.0,28.6834,28.7384,28.6834,28.6991,240626.0
2020-02-14 13:20:00,36.5,36.57,36.49,36.53,293499.0,28.6991,28.7541,28.6912,28.7227,293499.0
2020-02-14 13:30:00,36.53,36.55,36.51,36.54,190039.0,28.7227,28.7384,28.7069,28.7305,190039.0
2020-02-14 13:40:00,36.53,36.54,36.5,36.52,146971.0,28.7227,28.7305,28.6991,28.7148,146971.0
2020-02-14 13:50:00,36.52,36.56,36.5,36.54,265806.0,28.7148,28.7463,28.6991,28.7305,265806.0
2020-02-14 14:00:00,36.54,36.55,36.51,36.52,267108.0,28.7305,28.7384,28.7069,28.7148,267108.0
2020-02-14 14:10:00,36.52,36.53,36.47,36.51,207762.0,28.7148,28.7227,28.6755,28.7069,207762.0
2020-02-14 14:20:00,36.51,36.59,36.5,36.59,171988.0,28.7069,28.7698,28.6991,28.7698,171988.0
2020-02-14 14:30:00,36.58,36.61,36.56,36.58,243075.0,28.762,28.7856,28.7463,28.762,243075.0
2020-02-14 14:40:00,36.59,36.63,36.56,36.61,233784.0,28.7698,28.8013,28.7463,28.7856,233784.0
2020-02-14 14:50:00,36.61,36.62,36.6,36.61,163091.0,28.7856,28.7934,28.7777,28.7856,163091.0
2020-02-14 15:00:00,36.62,36.64,36.6,36.63,221214.0,28.7934,28.8092,28.7777,28.8013,221214.0
2020-02-14 15:10:00,36.63,36.63,36.55,36.57,659313.0,28.8013,28.8013,28.7384,28.7541,659313.0
2020-02-14 15:20:00,36.57,36.6,36.54,36.54,327447.0,28.7541,28.7777,28.7305,28.7305,327447.0
2020-02-14 15:30:00,36.55,36.57,36.52,36.54,687116.0,28.7384,28.7541,28.7148,28.7305,687116.0
2020-02-14 15:40:00,36.54,36.59,36.52,36.59,671431.0,28.7305,28.7698,28.7148,28.7698,671431.0
2020-02-14 15:50:00,36.59,36.59,36.49,36.5,2054259.0,28.7698,28.7698,28.6912,28.6991,2054259.0
2020-02-18 09:30:00,36.55,36.67,36.5,36.52,1088260.0,28.7384,28.8327,28.6991,28.7148,1088260.0
2020-02-18 09:40:00,36.52,36.62,36.51,36.61,615716.0,28.7148,28.7934,28.7069,28.7856,615716.0
2020-02-18 09:50:00,36.6,36.64,36.54,36.57,434072.0,28.7777,28.8092,28.7305,28.7541,434072.0
2020-02-18 10:00:00,36.57,36.61,36.52,36.59,535651.0,28.7541,28.7856,28.7148,28.7698,535651.0
2020-02-18 10:10:00,36.58,36.6,36.52,36.55,365821.0,28.762,28.7777,28.7148,28.7384,365821.0
2020-02-18 10:20:00,36.55,36.56,36.43,36.43,429135.0,28.7384,28.7463,28.644,28.644,429135.0
2020-02-18 10:30:00,36.43,36.47,36.4,36.4,288869.0,28.644,28.6755,28.6205,28.6205,288869.0
2020-02-18 10:40:00,36.41,36.41,36.37,36.4,357671.0,28.6283,28.6283,28.5969,28.6205,357671.0
2020-02-18 10:50:00,36.39,36.4,36.33,36.35,405946.0,28.6126,28.6205,28.5654,28.5811,405946.0
2020-02-18 11:00:00,36.34,36.35,36.32,36.33,246845.0,28.5733,28.5811,28.5576,28.5654,246845.0
2020-02-18 11:10:00,36.33,36.38,36.3,36.3,382862.0,28.5654,28.6047,28.5418,28.5418,382862.0
2020-02-18 11:20:00,36.3,36.34,36.26,36.34,453169.0,28.5418,28.5733,28.5104,28.5733,453169.0
2020-02-18 11:30:00,36.34,36.35,36.3,36.34,218364.0,28.5733,28.5811,28.5418,28.5733,218364.0
2020-02-18 11:40:00,36.34,36.36,36.31,36.34,284862.0,28.5733,28.589,28.5497,28.5733,284862.0
2020-02-18 11:50:00,36.34,36.35,36.28,36.3,197243.0,28.5733,28.5811,28.5261,28.5418,197243.0
2020-02-18 12:00:00,36.3,36.34,36.28,36.32,202331.0,28.5418,28.5733,28.5261,28.5576,202331.0
2020-02-18 12:10:00,36.32,36.34,36.32,36.32,166026.0,28.5576,28.5733,28.5576,28.5576,166026.0
2020-02-18 12:20:00,36.33,36.34,36.32,36.33,188046.0,28.5654,28.5733,28.5576,28.5654,188046.0
2020-02-18 12:30:00,36.33,36.35,36.32,36.35,329020.0,28.5654,28.5811,28.5576,28.5811,329020.0
2020-02-18 12:40:00,36.34,36.36,36.33,36.34,241882.0,28.5733,28.589,28.5654,28.5733,241882.0
2020-02-18 12:50:00,36.34,36.36,36.31,36.35,167073.0,28.5733,28.589,28.5497,28.5811,167073.0
2020-02-18 13:00:00,36.36,36.38,36.33,36.37,196249.0,28.589,28.6047,28.5654,28.5969,196249.0
2020-02-18 13:10:00,36.37,36.4,36.36,36.4,226854.0,28.5969,28.6205,28.589,28.6205,226854.0
2020-02-18 13:20:00,36.4,36.41,36.39,36.41,179689.0,28.6205,28.6283,28.6126,28.6283,179689.0
2020-02-18 13:30:00,36.41,36.41,36.37,36.4,197830.0,28.6283,28.6283,28.5969,28.6205,197830.0
2020-02-18 13:40:00,36.4,36.42,36.37,36.41,189364.0,28.6205,28.6362,28.5969,28.6283,189364.0
2020-02-18 13:50:00,36.41,36.42,36.39,36.41,200438.0,28.6283,28.6362,28.6126,28.6283,200438.0
2020-02-18 14:00:00,36.41,36.42,36.4,36.41,204232.0,28.6283,28.6362,28.6205,28.6283,204232.0
2020-02-18 14:10:00,36.41,36.43,36.41,36.42,199270.0,28.6283,28.644,28.6283,28.6362,199270.0
2020-02-18 14:20:00,36.43,36.43,36.41,36.43,210271.0,28.644,28.644,28.6283,28.644,210271.0
2020-02-18 14:30:00,36.43,36.43,36.4,36.41,196180.0,28.644,28.644,28.6205,28.6283,196180.0
2020-02-18 14:40:00,36.41,36.45,36.4,36.45,196298.0,28.6283,28.6598,28.6205,28.6598,196298.0
2020-02-18 14:50:00,36.45,36.45,36.41,36.43,274885.0,28.6598,28.6598,28.6283,28.644,274885.0
2020-02-18 15:00:00,36.43,36.44,36.4,36.41,285478.0,28.644,28.6519,28.6205,28.6283,285478.0
2020-02-18 15:10:00,36.41,36.45,36.38,36.39,340011.0,28.6283,28.6598,28.6047,28.6126,340011.0
2020-02-18 15:20:00,36.39,36.4,36.37,36.4,270637.0,28.6126,28.6205,28.5969,28.6205,270637.0
2020-02-18 15:30:00,36.4,36.4,36.36,36.39,366355.0,28.6205,28.6205,28.589,28.6126,366355.0
2020-02-18 15:40:00,36.38,36.39,36.33,36.34,422336.0,28.6047,28.6126,28.5654,28.5733,422336.0
2020-02-18 15:50:00,36.33,36.35,36.3,36.31,1373333.0,28.5654,28.5811,28.5418,28.5497,1373333.0
2020-02-19 09:30:00,36.4,36.47,36.21,36.38,1167990.0,28.6205,28.6755,28.4711,28.6047,1167990.0
2020-02-19 09:40:00,36.38,36.5,36.37,36.47,517785.0,28.6047,28.6991,28.5969,28.6755,517785.0
2020-02-19 09:50:00,36.47,36.5,36.41,36.46,375067.0,28.6755,28.6991,28.6283,28.6676,375067.0
2020-02-19 10:00:00,36.46,36.46,36.39,36.39,375086.0,28.6676,28.6676,28.6126,28.6126,375086.0
2020-02-19 10:10:00,36.39,36.4,36.34,36.37,273382.0,28.6126,28.6205,28.5733,28.5969,273382.0
2020-02-19 10:20:00,36.38,36.39,36.34,36.38,373273.0,28.6047,28.6126,28.5733,28.6047,373273.0
2020-02-19 10:30:00,36.37,36.41,36.36,36.38,373338.0,28.5969,28.6283,28.589,28.6047,373338.0
2020-02-19 10:40:00,36.39,36.43,36.37,36.41,326247.0,28.6126,28.644,28.5969,28.6283,326247.0
2020-02-19 10:50:00,36.41,36.46,36.4,36.44,307576.0,28.6283,28.6676,28.6205,28.6519,307576.0
2020-02-19 11:00:00,36.44,36.45,36.41,36.44,233578.0,28.6519,28.6598,28.6283,28.6519,233578.0
2020-02-19 11:10:00,36.44,36.49,36.42,36.43,329877.0,28.6519,28.6912,28.6362,28.644,329877.0
2020-02-19 11:20:00,36.43,36.44,36.37,36.37,292088.0,28.644,28.6519,28.5969,28.5969,292088.0
2020-02-19 11:30:00,36.38,36.39,36.34,36.34,337291.0,28.6047,28.6126,28.5733,28.5733,337291.0
2020-02-19 11:40:00,36.34,36.37,36.33,36.35,235619.0,28.5733,28.5969,28.5654,28.5811,235619.0
2020-02-19 11:50:00,36.36,36.41,36.35,36.41,245873.0,28.589,28.6283,28.5811,28.6283,245873.0
2020-02-19 12:00:00,36.41,36.42,36.35,36.38,291566.0,28.6283,28.6362,28.5811,28.6047,291566.0
2020-02-19 12:10:00,36.38,36.42,36.38,36.4,168039.0,28.6047,28.6362,28.6047,28.6205,168039.0
2020-02-19 12:20:00,36.4,36.41,36.37,36.39,196110.0,28.6205,28.6283,28.5969,28.6126,196110.0
2020-02-19 12:30:00,36.38,36.39,36.37,36.39,123332.0,28.6047,28.6126,28.5969,28.6126,123332.0
2020-02-19 12:40:00,36.38,36.39,36.35,36.36,191739.0,28.6047,28.6126,28.5811,28.589,191739.0
2020-02-19 12:50:00,36.36,36.38,36.35,36.37,457635.0,28.589,28.6047,28.5811,28.5969,457635.0
2020-02-19 13:00:00,36.37,36.42,36.36,36.37,742452.0,28.5969,28.6362,28.589,28.5969,742452.0
2020-02-19 13:10:00,36.37,36.4,36.35,36.37,266682.0,28.5969,28.6205,28.5811,28.5969,266682.0
2020-02-19 13:20:00,36.36,36.38,36.36,36.38,169073.0,28.589,28.6047,28.589,28.6047,169073.0
2020-02-19 13:30:00,36.38,36.39,36.35,36.35,116865.0,28.6047,28.6126,28.5811,28.5811,116865.0
2020-02-19 13:40:00,36.35,36.38,36.35,36.36,131591.0,28.5811,28.6047,28.5811,28.589,131591.0
2020-02-19 13:50:00,36.36,36.39,36.35,36.38,165415.0,28.589,28.6126,28.5811,28.6047,165415.0
2020-02-19 14:00:00,36.38,36.4,36.36,36.38,155552.0,28.6047,28.6205,28.589,28.6047,155552.0
2020-02-19 14:10:00,36.38,36.39,36.37,36.38,137741.0,28.6047,28.6126,28.5969,28.6047,137741.0
2020-02-19 14:20:00,36.37,36.39,36.35,36.36,273972.0,28.5969,28.6126,28.5811,28.589,273972.0
2020-02-19 14:30:00,36.35,36.36,36.3,36.32,359018.0,28.5811,28.589,28.5418,28.5576,359018.0
2020-02-19 14:40:00,36.31,36.36,36.31,36.35,237830.0,28.5497,28.589,28.5497,28.5811,237830.0
2020-02-19 14:50:00,36.34,36.36,36.32,36.35,234212.0,28.5733,28.589,28.5576,28.5811,234212.0
2020-02-19 15:00:00,36.35,36.38,36.34,36.38,162830.0,28.5811,28.6047,28.5733,28.6047,162830.0
2020-02-19 15:10:00,36.38,36.38,36.34,36.37,180241.0,28.6047,28.6047,28.5733,28.5969,180241.0
2020-02-19 15:20:00,36.36,36.37,36.32,36.32,293266.0,28.589,28.5969,28.5576,28.5576,293266.0
2020-02-19 15:30:00,36.32,36.34,36.29,36.29,484907.0,28.5576,28.5733,28.534,28.534,484907.0
2020-02-19 15:40:00,36.3,36.3,36.23,36.23,657362.0,28.5418,28.5418,28.4868,28.4868,657362.0
2020-02-19 15:50:00,36.23,36.28,36.22,36.24,1591256.0,28.4868,28.5261,28.4789,28.4947,1591256.0
2020-02-20 09:30:00,35.71,35.85,35.41,35.71,3776796.0,28.0779,28.188,27.842,28.0779,3776796.0
2020-02-20 09:40:00,35.7,35.95,35.62,35.86,2421754.0,28.0701,28.2666,28.0072,28.1959,2421754.0
2020-02-20 09:50:00,35.86,35.9,35.77,35.77,1739046.0,28.1959,28.2273,28.1251,28.1251,1739046.0
2020-02-20 10:00:00,35.77,35.98,35.7,35.93,2157743.0,28.1251,28.2902,28.0701,28.2509,2157743.0
2020-02-20 10:10:00,35.93,35.95,35.82,35.82,1149702.0,28.2509,28.2666,28.1644,28.1644,1149702.0
2020-02-20 10:20:00,35.83,35.93,35.81,35.89,1106312.0,28.1723,28.2509,28.1566,28.2195,1106312.0
2020-02-20 10:30:00,35.9,36.06,35.89,36.0,2187326.0,28.2273,28.3531,28.2195,28.3059,2187326.0
2020-02-20 10:40:00,36.01,36.06,35.91,35.92,1042863.0,28.3138,28.3531,28.2352,28.243,1042863.0
2020-02-20 10:50:00,35.92,35.97,35.88,35.96,584444.0,28.243,28.2824,28.2116,28.2745,584444.0
2020-02-20 11:00:00,35.96,35.98,35.91,35.91,421780.0,28.2745,28.2902,28.2352,28.2352,421780.0
2020-02-20 11:10:00,35.91,35.92,35.8,35.84,827092.0,28.2352,28.243,28.1487,28.1801,827092.0
2020-02-20 11:20:00,35.84,35.9,35.82,35.87,924427.0,28.1801,28.2273,28.1644,28.2037,924427.0
2020-02-20 11:30:00,35.87,35.91,35.78,35.8,1286571.0,28.2037,28.2352,28.133,28.1487,1286571.0
2020-02-20 11:40:00,35.79,35.89,35.77,35.78,1189824.0,28.1408,28.2195,28.1251,28.133,1189824.0
2020-02-20 11:50:00,35.79,35.84,35.73,35.75,1100364.0,28.1408,28.1801,28.0936,28.1094,1100364.0
2020-02-20 12:00:00,35.76,35.76,35.66,35.68,860070.0,28.1172,28.1172,28.0386,28.0543,860070.0
2020-02-20 12:10:00,35.68,35.79,35.68,35.73,545289.0,28.0543,28.1408,28.0543,28.0936,545289.0
2020-02-20 12:20:00,35.73,35.79,35.68,35.73,529555.0,28.0936,28.1408,28.0543,28.0936,529555.0
2020-02-20 12:30:00,35.74,35.82,35.71,35.82,636318.0,28.1015,28.1644,28.0779,28.1644,636318.0
2020-02-20 12:40:00,35.82,35.87,35.8,35.84,738233.0,28.1644,28.2037,28.1487,28.1801,738233.0
2020-02-20 12:50:00,35.84,35.88,35.82,35.86,387984.0,28.1801,28.2116,28.1644,28.1959,387984.0
2020-02-20 13:00:00,35.86,35.87,35.83,35.87,681005.0,28.1959,28.2037,28.1723,28.2037,681005.0
2020-02-20 13:10:00,35.87,35.92,35.86,35.86,532800.0,28.2037,28.243,28.1959,28.1959,532800.0
2020-02-20 13:20:00,35.87,35.89,35.86,35.88,254962.0,28.2037,28.2195,28.1959,28.2116,254962.0
2020-02-20 13:30:00,35.88,35.91,35.85,35.9,517774.0,28.2116,28.2352,28.188,28.2273,517774.0
2020-02-20 13:40:00,35.91,35.93,35.89,35.91,305586.0,28.2352,28.2509,28.2195,28.2352,305586.0
2020-02-20 13:50:00,35.91,35.94,35.89,35.89,314432.0,28.2352,28.2588,28.2195,28.2195,314432.0
2020-02-20 14:00:00,35.9,35.91,35.88,35.9,457392.0,28.2273,28.2352,28.2116,28.2273,457392.0
2020-02-20 14:10:00,35.9,35.92,35.88,35.89,385302.0,28.2273,28.243,28.2116,28.2195,385302.0
2020-02-20 14:20:00,35.88,35.91,35.87,35.88,283865.0,28.2116,28.2352,28.2037,28.2116,283865.0
2020-02-20 14:30:00,35.89,35.93,35.88,35.92,407030.0,28.2195,28.2509,28.2116,28.243,407030.0
2020-02-20 14:40:00,35.93,35.94,35.89,35.9,378214.0,28.2509,28.2588,28.2195,28.2273,378214.0
2020-02-20 14:50:00,35.91,35.91,35.85,35.86,541824.0,28.2352,28.2352,28.188,28.1959,541824.0
2020-02-20 15:00:00,35.86,35.9,35.86,35.87,471299.0,28.1959,28.2273,28.1959,28.2037,471299.0
2020-02-20 15:10:00,35.87,35.88,35.84,35.88,515202.0,28.2037,28.2116,28.1801,28.2116,515202.0
2020-02-20 15:20:00,35.87,35.9,35.86,35.86,639610.0,28.2037,28.2273,28.1959,28.1959,639610.0
2020-02-20 15:30:00,35.87,35.88,35.83,35.87,914967.0,28.2037,28.2116,28.1723,28.2037,914967.0
2020-02-20 15:40:00,35.87,35.91,35.86,35.89,832054.0,28.2037,28.2352,28.1959,28.2195,832054.0
2020-02-20 15:50:00,35.89,35.9,35.84,35.84,2356207.0,28.2195,28.2273,28.1801,28.1801,2356207.0
2020-02-21 09:30:00,35.76,35.82,35.66,35.78,2096957.0,28.1172,28.1644,28.0386,28.133,2096957.0
2020-02-21 09:40:00,35.78,35.8,35.58,35.68,825752.0,28.133,28.1487,27.9757,28.0543,825752.0
2020-02-21 09:50:00,35.68,35.73,35.64,35.68,481512.0,28.0543,28.0936,28.0229,28.0543,481512.0
2020-02-21 10:00:00,35.69,35.71,35.64,35.66,416374.0,28.0622,28.0779,28.0229,28.0386,416374.0
2020-02-21 10:10:00,35.65,35.74,35.63,35.71,752713.0,28.0307,28.1015,28.015,28.0779,752713.0
2020-02-21 10:20:00,35.71,35.74,35.68,35.72,1157859.0,28.0779,28.1015,28.0543,28.0858,1157859.0
2020-02-21 10:30:00,35.72,35.74,35.63,35.66,471356.0,28.0858,28.1015,28.015,28.0386,471356.0
2020-02-21 10:40:00,35.66,35.71,35.62,35.7,298169.0,28.0386,28.0779,28.0072,28.0701,298169.0
2020-02-21 10:50:00,35.7,35.7,35.64,35.66,448921.0,28.0701,28.0701,28.0229,28.0386,448921.0
2020-02-21 11:00:00,35.66,35.72,35.65,35.69,519093.0,28.0386,28.0858,28.0307,28.0622,519093.0
2020-02-21 11:10:00,35.69,35.7,35.65,35.68,412878.0,28.0622,28.0701,28.0307,28.0543,412878.0
2020-02-21 11:20:00,35.68,35.69,35.6,35.6,577704.0,28.0543,28.0622,27.9914,27.9914,577704.0
2020-02-21 11:30:00,35.61,35.66,35.53,35.66,783947.0,27.9993,28.0386,27.9364,28.0386,783947.0
2020-02-21 11:40:00,35.66,35.66,35.6,35.63,647547.0,28.0386,28.0386,27.9914,28.015,647547.0
2020-02-21 11:50:00,35.63,35.66,35.62,35.64,429564.0,28.015,28.0386,28.0072,28.0229,429564.0
2020-02-21 12:00:00,35.65,35.67,35.62,35.64,442065.0,28.0307,28.0465,28.0072,28.0229,442065.0
2020-02-21 12:10:00,35.65,35.66,35.59,35.63,607625.0,28.0307,28.0386,27.9836,28.015,607625.0
2020-02-21 12:20:00,35.62,35.63,35.59,35.59,510980.0,28.0072,28.015,27.9836,27.9836,510980.0
2020-02-21 12:30:00,35.59,35.67,35.59,35.66,588471.0,27.9836,28.0465,27.9836,28.0386,588471.0
2020-02-21 12:40:00,35.66,35.7,35.64,35.66,711461.0,28.0386,28.0701,28.0229,28.0386,711461.0
2020-02-21 12:50:00,35.66,35.66,35.59,35.61,481985.0,28.0386,28.0386,27.9836,27.9993,481985.0
2020-02-21 13:00:00,35.61,35.65,35.6,35.64,436567.0,27.9993,28.0307,27.9914,28.0229,436567.0
2020-02-21 13:10:00,35.64,35.65,35.61,35.65,344385.0,28.0229,28.0307,27.9993,28.0307,344385.0
2020-02-21 13:20:00,35.64,35.66,35.6,35.61,343713.0,28.0229,28.0386,27.9914,27.9993,343713.0
2020-02-21 13:30:00,35.62,35.64,35.58,35.63,387484.0,28.0072,28.0229,27.9757,28.015,387484.0
2020-02-21 13:40:00,35.63,35.66,35.62,35.64,437870.0,28.015,28.0386,28.0072,28.0229,437870.0
2020-02-21 13:50:00,35.63,35.65,35.6,35.61,603829.0,28.015,28.0307,27.9914,27.9993,603829.0
2020-02-21 14:00:00,35.6,35.64,35.6,35.63,616368.0,27.9914,28.0229,27.9914,28.015,616368.0
2020-02-21 14:10:00,35.63,35.71,35.62,35.66,533701.0,28.015,28.0779,28.0072,28.0386,533701.0
2020-02-21 14:20:00,35.66,35.72,35.64,35.7,603141.0,28.0386,28.0858,28.0229,28.0701,603141.0
2020-02-21 14:30:00,35.7,35.71,35.62,35.64,504197.0,28.0701,28.0779,28.0072,28.0229,504197.0
2020-02-21 14:40:00,35.65,35.67,35.61,35.62,473558.0,28.0307,28.0465,27.9993,28.0072,473558.0
2020-02-21 14:50:00,35.62,35.64,35.6,35.62,517152.0,28.0072,28.0229,27.9914,28.0072,517152.0
2020-02-21 15:00:00,35.63,35.64,35.59,35.6,511723.0,28.015,28.0229,27.9836,27.9914,511723.0
2020-02-21 15:10:00,35.6,35.68,35.6,35.68,466778.0,27.9914,28.0543,27.9914,28.0543,466778.0
2020-02-21 15:20:00,35.68,35.68,35.63,35.65,1256132.0,28.0543,28.0543,28.015,28.0307,1256132.0
2020-02-21 15:30:00,35.65,35.65,35.58,35.62,1051248.0,28.0307,28.0307,27.9757,28.0072,1051248.0
2020-02-21 15:40:00,35.62,35.64,35.58,35.6,1233059.0,28.0072,28.0229,27.9757,27.9914,1233059.0
2020-02-21 15:50:00,35.6,35.72,35.6,35.72,2684653.0,27.9914,28.0858,27.9914,28.0858,2684653.0
2020-02-24 09:30:00,35.04,35.38,35.04,35.24,1872868.0,27.5511,27.8185,27.5511,27.7084,1872868.0
2020-02-24 09:40:00,35.24,35.32,35.19,35.29,1014963.0,27.7084,27.7713,27.6691,27.7477,1014963.0
2020-02-24 09:50:00,35.29,35.37,35.26,35.35,1293405.0,27.7477,27.8106,27.7241,27.7949,1293405.0
2020-02-24 10:00:00,35.35,35.4,35.29,35.36,728483.0,27.7949,27.8342,27.7477,27.8027,728483.0
2020-02-24 10:10:00,35.36,35.36,35.21,35.22,713190.0,27.8027,27.8027,27.6848,27.6926,713190.0
2020-02-24 10:20:00,35.21,35.27,35.18,35.19,645941.0,27.6848,27.732,27.6612,27.6691,645941.0
2020-02-24 10:30:00,35.2,35.22,35.09,35.11,504278.0,27.6769,27.6926,27.5904,27.6062,504278.0
2020-02-24 10:40:00,35.1,35.14,35.05,35.13,552235.0,27.5983,27.6297,27.559,27.6219,552235.0
2020-02-24 10:50:00,35.12,35.16,35.1,35.13,485428.0,27.614,27.6455,27.5983,27.6219,485428.0
2020-02-24 11:00:00,35.12,35.13,35.01,35.03,582263.0,27.614,27.6219,27.5275,27.5433,582263.0
2020-02-24 11:10:00,35.03,35.06,34.97,35.01,902606.0,27.5433,27.5668,27.4961,27.5275,902606.0
2020-02-24 11:20:00,35.02,35.02,34.95,34.99,478470.0,27.5354,27.5354,27.4804,27.5118,478470.0
2020-02-24 11:30:00,34.99,35.06,34.98,35.02,428035.0,27.5118,27.5668,27.5039,27.5354,428035.0
2020-02-24 11:40:00,35.02,35.02,34.91,34.93,414589.0,27.5354,27.5354,27.4489,27.4646,414589.0
2020-02-24 11:50:00,34.93,34.98,34.9,34.91,373210.0,27.4646,27.5039,27.441,27.4489,373210.0
2020-02-24 12:00:00,34.91,34.91,34.82,34.83,608938.0,27.4489,27.4489,27.3781,27.386,608938.0
2020-02-24 12:10:00,34.83,34.84,34.78,34.8,551407.0,27.386,27.3939,27.3467,27.3624,551407.0
2020-02-24 12:20:00,34.8,34.81,34.78,34.78,335756.0,27.3624,27.3703,27.3467,27.3467,335756.0
2020-02-24 12:30:00,34.78,34.81,34.72,34.79,604528.0,27.3467,27.3703,27.2995,27.3545,604528.0
2020-02-24 12:40:00,34.79,34.84,34.76,34.77,571677.0,27.3545,27.3939,27.331,27.3388,571677.0
2020-02-24 12:50:00,34.76,34.77,34.65,34.67,600446.0,27.331,27.3388,27.2445,27.2602,600446.0
2020-02-24 13:00:00,34.67,34.7,34.6,34.66,965192.0,27.2602,27.2838,27.2052,27.2523,965192.0
2020-02-24 13:10:00,34.66,34.7,34.64,34.68,589010.0,27.2523,27.2838,27.2366,27.2681,589010.0
2020-02-24 13:20:00,34.68,34.76,34.67,34.75,503254.0,27.2681,27.331,27.2602,27.3231,503254.0
2020-02-24 13:30:00,34.74,34.79,34.72,34.77,428569.0,27.3152,27.3545,27.2995,27.3388,428569.0
2020-02-24 13:40:00,34.76,34.81,34.73,34.8,499417.0,27.331,27.3703,27.3074,27.3624,499417.0
2020-02-24 13:50:00,34.8,34.8,34.71,34.73,475493.0,27.3624,27.3624,27.2916,27.3074,475493.0
2020-02-24 14:00:00,34.73,34.76,34.7,34.73,482292.0,27.3074,27.331,27.2838,27.3074,482292.0
2020-02-24 14:10:00,34.73,34.77,34.7,34.77,466140.0,27.3074,27.3388,27.2838,27.3388,466140.0
2020-02-24 14:20:00,34.77,34.84,34.72,34.8,608330.0,27.3388,27.3939,27.2995,27.3624,608330.0
2020-02-24 14:30:00,34.8,34.82,34.76,34.78,409553.0,27.3624,27.3781,27.331,27.3467,409553.0
2020-02-24 14:40:00,34.79,34.87,34.75,34.85,654392.0,27.3545,27.4175,27.3231,27.4017,654392.0
2020-02-24 14:50:00,34.85,34.91,34.84,34.88,639371.0,27.4017,27.4489,27.3939,27.4253,639371.0
2020-02-24 15:00:00,34.89,34.92,34.85,34.88,492296.0,27.4332,27.4568,27.4017,27.4253,492296.0
2020-02-24 15:10:00,34.88,34.88,34.81,34.83,591002.0,27.4253,27.4253,27.3703,27.386,591002.0
2020-02-24 15:20:00,34.83,34.88,34.8,34.86,645996.0,27.386,27.4253,27.3624,27.4096,645996.0
2020-02-24 15:30:00,34.86,34.89,34.8,34.81,942743.0,27.4096,27.4332,27.3624,27.3703,942743.0
2020-02-24 15:40:00,34.82,34.84,34.76,34.83,960717.0,27.3781,27.3939,27.331,27.386,960717.0
2020-02-24 15:50:00,34.84,34.86,34.66,34.68,3150024.0,27.3939,27.4096,27.2523,27.2681,3150024.0
2020-02-25 09:30:00,34.7,34.74,34.43,34.64,1860568.0,27.2838,27.3152,27.0715,27.2366,1860568.0
2020-02-25 09:40:00,34.63,34.67,34.4,34.45,1132634.0,27.2287,27.2602,27.0479,27.0872,1132634.0
2020-02-25 09:50:00,34.45,34.53,34.4,34.52,831474.0,27.0872,27.1501,27.0479,27.1423,831474.0
2020-02-25 10:00:00,34.52,34.55,34.48,34.52,604782.0,27.1423,27.1658,27.1108,27.1423,604782.0
2020-02-25 10:10:00,34.52,34.53,34.49,34.51,672522.0,27.1423,27.1501,27.1187,27.1344,672522.0
2020-02-25 10:20:00,34.52,34.52,34.31,34.32,820961.0,27.1423,27.1423,26.9771,26.985,820961.0
2020-02-25 10:30:00,34.32,34.41,34.3,34.37,519383.0,26.985,27.0558,26.9693,27.0243,519383.0
2020-02-25 10:40:00,34.36,34.39,34.28,34.3,507674.0,27.0165,27.04,26.9535,26.9693,507674.0
2020-02-25 10:50:00,34.31,34.35,34.22,34.34,949904.0,26.9771,27.0086,26.9064,27.0007,949904.0
2020-02-25 11:00:00,34.34,34.4,34.27,34.38,1120056.0,27.0007,27.0479,26.9457,27.0322,1120056.0
2020-02-25 11:10:00,34.39,34.43,34.29,34.31,692288.0,27.04,27.0715,26.9614,26.9771,692288.0
2020-02-25 11:20:00,34.3,34.41,34.27,34.38,909247.0,26.9693,27.0558,26.9457,27.0322,909247.0
2020-02-25 11:30:00,34.38,34.46,34.35,34.39,702889.0,27.0322,27.0951,27.0086,27.04,702889.0
2020-02-25 11:40:00,34.4,34.46,34.35,34.43,587130.0,27.0479,27.0951,27.0086,27.0715,587130.0
2020-02-25 11:50:00,34.44,34.46,34.4,34.41,669233.0,27.0794,27.0951,27.0479,27.0558,669233.0
2020-02-25 12:00:00,34.41,34.44,34.38,34.39,366326.0,27.0558,27.0794,27.0322,27.04,366326.0
2020-02-25 12:10:00,34.39,34.43,34.25,34.26,430670.0,27.04,27.0715,26.93,26.9378,430670.0
2020-02-25 12:20:00,34.26,34.26,34.13,34.16,680250.0,26.9378,26.9378,26.8356,26.8592,680250.0
2020-02-25 12:30:00,34.16,34.28,34.11,34.27,961383.0,26.8592,26.9535,26.8199,26.9457,961383.0
2020-02-25 12:40:00,34.27,34.28,34.11,34.12,527758.0,26.9457,26.9535,26.8199,26.8277,527758.0
2020-02-25 12:50:00,34.12,34.13,34.03,34.05,517380.0,26.8277,26.8356,26.757,26.7727,517380.0
2020-02-25 13:00:00,34.04,34.14,33.97,34.13,1311347.0,26.7648,26.8435,26.7098,26.8356,1311347.0
2020-02-25 13:10:00,34.14,34.18,34.07,34.09,447786.0,26.8435,26.8749,26.7884,26.8042,447786.0
2020-02-25 13:20:00,34.09,34.17,34.07,34.14,392693.0,26.8042,26.8671,26.7884,26.8435,392693.0
2020-02-25 13:30:00,34.14,34.14,34.06,34.06,396075.0,26.8435,26.8435,26.7806,26.7806,396075.0
2020-02-25 13:40:00,34.06,34.09,33.98,33.99,653685.0,26.7806,26.8042,26.7177,26.7255,653685.0
2020-02-25 13:50:00,34.0,34.07,33.95,33.96,699068.0,26.7334,26.7884,26.6941,26.7019,699068.0
2020-02-25 14:00:00,33.95,34.02,33.82,33.87,1021015.0,26.6941,26.7491,26.5919,26.6312,1021015.0
2020-02-25 14:10:00,33.88,34.01,33.84,33.87,913331.0,26.639,26.7413,26.6076,26.6312,913331.0
2020-02-25 14:20:00,33.87,33.93,33.8,33.82,593931.0,26.6312,26.6784,26.5761,26.5919,593931.0
2020-02-25 14:30:00,33.82,33.84,33.71,33.72,954819.0,26.5919,26.6076,26.5054,26.5132,954819.0
2020-02-25 14:40:00,33.72,33.88,33.71,33.85,845212.0,26.5132,26.639,26.5054,26.6155,845212.0
2020-02-25 14:50:00,33.85,33.91,33.81,33.88,841781.0,26.6155,26.6626,26.584,26.639,841781.0
2020-02-25 15:00:00,33.88,34.01,33.87,33.97,966832.0,26.639,26.7413,26.6312,26.7098,966832.0
2020-02-25 15:10:00,33.96,33.98,33.9,33.94,756943.0,26.7019,26.7177,26.6548,26.6862,756943.0
2020-02-25 15:20:00,33.95,33.97,33.86,33.93,1105478.0,26.6941,26.7098,26.6233,26.6784,1105478.0
2020-02-25 15:30:00,33.93,33.93,33.78,33.85,1295327.0,26.6784,26.6784,26.5604,26.6155,1295327.0
2020-02-25 15:40:00,33.85,34.05,33.85,33.98,1579385.0,26.6155,26.7727,26.6155,26.7177,1579385.0
2020-02-25 15:50:00,33.98,33.99,33.87,33.93,3129441.0,26.7177,26.7255,26.6312,26.6784,3129441.0
2020-02-26 09:30:00,34.24,34.43,34.02,34.42,1555823.0,26.9221,27.0715,26.7491,27.0636,1555823.0
2020-02-26 09:40:00,34.42,34.67,34.4,34.44,1036344.0,27.0636,27.2602,27.0479,27.0794,1036344.0
2020-02-26 09:50:00,34.43,34.48,34.36,34.4,477700.0,27.0715,27.1108,27.0165,27.0479,477700.0
2020-02-26 10:00:00,34.41,34.43,34.36,34.4,556760.0,27.0558,27.0715,27.0165,27.0479,556760.0
2020-02-26 10:10:00,34.41,34.55,34.33,34.55,932463.0,27.0558,27.1658,26.9929,27.1658,932463.0
2020-02-26 10:20:00,34.55,34.69,34.49,34.55,985463.0,27.1658,27.2759,27.1187,27.1658,985463.0
2020-02-26 10:30:00,34.55,34.7,34.52,34.67,625708.0,27.1658,27.2838,27.1423,27.2602,625708.0
2020-02-26 10:40:00,34.67,34.83,34.63,34.81,1202719.0,27.2602,27.386,27.2287,27.3703,1202719.0
2020-02-26 10:50:00,34.81,34.87,34.78,34.81,846847.0,27.3703,27.4175,27.3467,27.3703,846847.0
2020-02-26 11:00:00,34.81,34.85,34.74,34.77,615861.0,27.3703,27.4017,27.3152,27.3388,615861.0
2020-02-26 11:10:00,34.77,34.84,34.73,34.8,1530255.0,27.3388,27.3939,27.3074,27.3624,1530255.0
2020-02-26 11:20:00,34.81,34.9,34.79,34.8,620577.0,27.3703,27.441,27.3545,27.3624,620577.0
2020-02-26 11:30:00,34.8,34.83,34.72,34.81,909955.0,27.3624,27.386,27.2995,27.3703,909955.0
2020-02-26 11:40:00,34.82,34.84,34.77,34.8,1278085.0,27.3781,27.3939,27.3388,27.3624,1278085.0
2020-02-26 11:50:00,34.8,34.83,34.75,34.79,1372511.0,27.3624,27.386,27.3231,27.3545,1372511.0
2020-02-26 12:00:00,34.79,34.85,34.72,34.76,1136685.0,27.3545,27.4017,27.2995,27.331,1136685.0
2020-02-26 12:10:00,34.76,34.83,34.69,34.83,987848.0,27.331,27.386,27.2759,27.386,987848.0
2020-02-26 12:20:00,34.83,34.98,34.81,34.97,769971.0,27.386,27.5039,27.3703,27.4961,769971.0
2020-02-26 12:30:00,34.98,35.05,34.95,35.01,712657.0,27.5039,27.559,27.4804,27.5275,712657.0
2020-02-26 12:40:00,35.0,35.07,34.98,35.0,1043550.0,27.5197,27.5747,27.5039,27.5197,1043550.0
2020-02-26 12:50:00,34.99,35.1,34.99,35.09,1436338.0,27.5118,27.5983,27.5118,27.5904,1436338.0
2020-02-26 13:00:00,35.09,35.21,35.07,35.13,1522996.0,27.5904,27.6848,27.5747,27.6219,1522996.0
2020-02-26 13:10:00,35.13,35.16,35.06,35.11,634650.0,27.6219,27.6455,27.5668,27.6062,634650.0
2020-02-26 13:20:00,35.11,35.13,35.0,35.05,681730.0,27.6062,27.6219,27.5197,27.559,681730.0
2020-02-26 13:30:00,35.04,35.05,34.78,34.79,779569.0,27.5511,27.559,27.3467,27.3545,779569.0
2020-02-26 13:40:00,34.79,34.87,34.7,34.84,756259.0,27.3545,27.4175,27.2838,27.3939,756259.0
2020-02-26 13:50:00,34.83,34.87,34.71,34.72,818804.0,27.386,27.4175,27.2916,27.2995,818804.0
2020-02-26 14:00:00,34.72,34.85,34.67,34.77,640659.0,27.2995,27.4017,27.2602,27.3388,640659.0
2020-02-26 14:10:00,34.77,34.89,34.74,34.76,452826.0,27.3388,27.4332,27.3152,27.331,452826.0
2020-02-26 14:20:00,34.75,34.85,34.73,34.77,519073.0,27.3231,27.4017,27.3074,27.3388,519073.0
2020-02-26 14:30:00,34.77,34.89,34.72,34.84,526533.0,27.3388,27.4332,27.2995,27.3939,526533.0
2020-02-26 14:40:00,34.85,34.86,34.67,34.7,487030.0,27.4017,27.4096,27.2602,27.2838,487030.0
2020-02-26 14:50:00,34.7,34.71,34.59,34.62,536777.0,27.2838,27.2916,27.1973,27.2209,536777.0
2020-02-26 15:00:00,34.62,34.68,34.59,34.68,576097.0,27.2209,27.2681,27.1973,27.2681,576097.0
2020-02-26 15:10:00,34.68,34.87,34.68,34.84,995811.0,27.2681,27.4175,27.2681,27.3939,995811.0
2020-02-26 15:20:00,34.84,34.85,34.71,34.75,1070654.0,27.3939,27.4017,27.2916,27.3231,1070654.0
2020-02-26 15:30:00,34.75,34.85,34.71,34.84,1420553.0,27.3231,27.4017,27.2916,27.3939,1420553.0
2020-02-26 15:40:00,34.84,34.91,34.81,34.85,2028802.0,27.3939,27.4489,27.3703,27.4017,2028802.0
2020-02-26 15:50:00,34.85,34.89,34.72,34.72,2807003.0,27.4017,27.4332,27.2995,27.2995,2807003.0
2020-02-27 09:30:00,34.44,34.86,34.44,34.86,1731162.0,27.0794,27.4096,27.0794,27.4096,1731162.0
2020-02-27 09:40:00,34.85,34.85,34.52,34.78,1482222.0,27.4017,27.4017,27.1423,27.3467,1482222.0
2020-02-27 09:50:00,34.77,35.09,34.74,34.91,1870380.0,27.3388,27.5904,27.3152,27.4489,1870380.0
2020-02-27 10:00:00,34.91,34.95,34.63,34.67,1525297.0,27.4489,27.4804,27.2287,27.2602,1525297.0
2020-02-27 10:10:00,34.68,34.96,34.64,34.95,1214700.0,27.2681,27.4882,27.2366,27.4804,1214700.0
2020-02-27 10:20:00,34.96,34.98,34.86,34.94,1623633.0,27.4882,27.5039,27.4096,27.4725,1623633.0
2020-02-27 10:30:00,34.94,34.97,34.77,34.96,895753.0,27.4725,27.4961,27.3388,27.4882,895753.0
2020-02-27 10:40:00,34.96,35.07,34.83,35.07,762876.0,27.4882,27.5747,27.386,27.5747,762876.0
2020-02-27 10:50:00,35.06,35.27,34.98,35.27,1009097.0,27.5668,27.732,27.5039,27.732,1009097.0
2020-02-27 11:00:00,35.27,35.43,35.24,35.38,1268695.0,27.732,27.8578,27.7084,27.8185,1268695.0
2020-02-27 11:10:00,35.38,35.42,35.29,35.36,1334781.0,27.8185,27.8499,27.7477,27.8027,1334781.0
2020-02-27 11:20:00,35.37,35.41,35.22,35.22,882715.0,27.8106,27.842,27.6926,27.6926,882715.0
2020-02-27 11:30:00,35.22,35.31,35.15,35.18,735598.0,27.6926,27.7634,27.6376,27.6612,735598.0
2020-02-27 11:40:00,35.18,35.3,35.13,35.27,771385.0,27.6612,27.7556,27.6219,27.732,771385.0
2020-02-27 11:50:00,35.27,35.44,35.22,35.41,508872.0,27.732,27.8656,27.6926,27.842,508872.0
2020-02-27 12:00:00,35.41,35.57,35.38,35.57,935335.0,27.842,27.9678,27.8185,27.9678,935335.0
2020-02-27 12:10:00,35.57,35.68,35.5,35.65,1064651.0,27.9678,28.0543,27.9128,28.0307,1064651.0
2020-02-27 12:20:00,35.65,35.66,35.48,35.56,761601.0,28.0307,28.0386,27.8971,27.96,761601.0
2020-02-27 12:30:00,35.56,35.71,35.54,35.7,736731.0,27.96,28.0779,27.9443,28.0701,736731.0
2020-02-27 12:40:00,35.69,35.7,35.57,35.63,1058134.0,28.0622,28.0701,27.9678,28.015,1058134.0
2020-02-27 12:50:00,35.63,35.7,35.55,35.56,740648.0,28.015,28.0701,27.9521,27.96,740648.0
2020-02-27 13:00:00,35.55,35.6,35.44,35.53,619630.0,27.9521,27.9914,27.8656,27.9364,619630.0
2020-02-27 13:10:00,35.53,35.59,35.43,35.45,455637.0,27.9364,27.9836,27.8578,27.8735,455637.0
2020-02-27 13:20:00,35.45,35.5,35.33,35.33,522851.0,27.8735,27.9128,27.7791,27.7791,522851.0
2020-02-27 13:30:00,35.33,35.37,35.1,35.16,633930.0,27.7791,27.8106,27.5983,27.6455,633930.0
2020-02-27 13:40:00,35.16,35.18,34.91,34.97,1021928.0,27.6455,27.6612,27.4489,27.4961,1021928.0
2020-02-27 13:50:00,34.96,35.14,34.88,34.95,810680.0,27.4882,27.6297,27.4253,27.4804,810680.0
2020-02-27 14:00:00,34.94,34.94,34.75,34.76,756043.0,27.4725,27.4725,27.3231,27.331,756043.0
2020-02-27 14:10:00,34.77,34.91,34.7,34.7,717374.0,27.3388,27.4489,27.2838,27.2838,717374.0
2020-02-27 14:20:00,34.7,34.85,34.68,34.8,580948.0,27.2838,27.4017,27.2681,27.3624,580948.0
2020-02-27 14:30:00,34.8,34.92,34.72,34.79,891128.0,27.3624,27.4568,27.2995,27.3545,891128.0
2020-02-27 14:40:00,34.8,34.86,34.66,34.71,982703.0,27.3624,27.4096,27.2523,27.2916,982703.0
2020-02-27 14:50:00,34.72,34.79,34.67,34.68,544759.0,27.2995,27.3545,27.2602,27.2681,544759.0
2020-02-27 15:00:00,34.68,34.75,34.57,34.73,829473.0,27.2681,27.3231,27.1816,27.3074,829473.0
2020-02-27 15:10:00,34.73,34.78,34.59,34.6,548159.0,27.3074,27.3467,27.1973,27.2052,548159.0
2020-02-27 15:20:00,34.6,34.68,34.56,34.63,622007.0,27.2052,27.2681,27.1737,27.2287,622007.0
2020-02-27 15:30:00,34.62,34.64,34.45,34.48,1222024.0,27.2209,27.2366,27.0872,27.1108,1222024.0
2020-02-27 15:40:00,34.47,34.52,34.41,34.47,1194802.0,27.1029,27.1423,27.0558,27.1029,1194802.0
2020-02-27 15:50:00,34.48,34.49,34.1,34.1,3545814.0,27.1108,27.1187,26.812,26.812,3545814.0
2020-02-28 09:30:00,33.49,33.94,33.34,33.49,3315570.0,26.3324,26.6862,26.2144,26.3324,3315570.0
2020-02-28 09:40:00,33.5,33.68,33.3,33.53,1924842.0,26.3403,26.4818,26.183,26.3638,1924842.0
2020-02-28 09:50:00,33.52,33.62,32.93,32.98,2270976.0,26.356,26.4346,25.8921,25.9314,2270976.0
2020-02-28 10:00:00,32.97,33.24,32.75,32.99,1795061.0,25.9235,26.1358,25.7505,25.9393,1795061.0
2020-02-28 10:10:00,32.99,33.06,32.71,32.97,1527582.0,25.9393,25.9943,25.7191,25.9235,1527582.0
2020-02-28 10:20:00,32.98,33.07,32.73,32.74,1586944.0,25.9314,26.0022,25.7348,25.7427,1586944.0
2020-02-28 10:30:00,32.74,32.89,32.68,32.74,1222394.0,25.7427,25.8606,25.6955,25.7427,1222394.0
2020-02-28 10:40:00,32.73,32.78,32.55,32.58,1392714.0,25.7348,25.7741,25.5933,25.6169,1392714.0
2020-02-28 10:50:00,32.58,32.98,32.56,32.92,1310204.0,25.6169,25.9314,25.6012,25.8842,1310204.0
2020-02-28 11:00:00,32.92,32.96,32.57,32.64,1570153.0,25.8842,25.9157,25.609,25.6641,1570153.0
2020-02-28 11:10:00,32.64,32.83,32.53,32.83,1144762.0,25.6641,25.8134,25.5776,25.8134,1144762.0
2020-02-28 11:20:00,32.82,32.95,32.66,32.91,1114891.0,25.8056,25.9078,25.6798,25.8764,1114891.0
2020-02-28 11:30:00,32.91,33.23,32.88,33.21,1403315.0,25.8764,26.128,25.8528,26.1122,1403315.0
2020-02-28 11:40:00,33.22,33.43,33.0,33.07,1184777.0,26.1201,26.2852,25.9471,26.0022,1184777.0
2020-02-28 11:50:00,33.08,33.15,32.9,33.01,1548955.0,26.01,26.0651,25.8685,25.955,1548955.0
2020-02-28 12:00:00,33.01,33.18,32.92,33.02,1471744.0,25.955,26.0886,25.8842,25.9628,1471744.0
2020-02-28 12:10:00,33.02,33.03,32.85,32.97,833968.0,25.9628,25.9707,25.8292,25.9235,833968.0
2020-02-28 12:20:00,32.98,33.1,32.95,33.08,562655.0,25.9314,26.0257,25.9078,26.01,562655.0
2020-02-28 12:30:00,33.08,33.33,33.08,33.17,869464.0,26.01,26.2066,26.01,26.0808,869464.0
2020-02-28 12:40:00,33.17,33.3,33.03,33.07,742087.0,26.0808,26.183,25.9707,26.0022,742087.0
2020-02-28 12:50:00,33.07,33.35,33.01,33.3,637435.0,26.0022,26.2223,25.955,26.183,637435.0
2020-02-28 13:00:00,33.32,33.35,33.14,33.27,773173.0,26.1987,26.2223,26.0572,26.1594,773173.0
2020-02-28 13:10:00,33.28,33.28,33.05,33.16,707717.0,26.1673,26.1673,25.9864,26.0729,707717.0
2020-02-28 13:20:00,33.16,33.28,33.12,33.13,542701.0,26.0729,26.1673,26.0415,26.0493,542701.0
2020-02-28 13:30:00,33.12,33.13,32.83,32.87,893985.0,26.0415,26.0493,25.8134,25.8449,893985.0
2020-02-28 13:40:00,32.86,32.88,32.62,32.72,991734.0,25.837,25.8528,25.6483,25.727,991734.0
2020-02-28 13:50:00,32.72,32.9,32.63,32.82,960962.0,25.727,25.8685,25.6562,25.8056,960962.0
2020-02-28 14:00:00,32.81,32.82,32.56,32.59,770734.0,25.7977,25.8056,25.6012,25.6247,770734.0
2020-02-28 14:10:00,32.59,32.7,32.57,32.66,607032.0,25.6247,25.7112,25.609,25.6798,607032.0
2020-02-28 14:20:00,32.66,32.85,32.59,32.74,888335.0,25.6798,25.8292,25.6247,25.7427,888335.0
2020-02-28 14:30:00,32.73,33.11,32.69,32.85,1626673.0,25.7348,26.0336,25.7034,25.8292,1626673.0
2020-02-28 14:40:00,32.85,33.2,32.81,33.02,1076840.0,25.8292,26.1044,25.7977,25.9628,1076840.0
2020-02-28 14:50:00,33.02,33.13,32.94,33.03,743848.0,25.9628,26.0493,25.8999,25.9707,743848.0
2020-02-28 15:00:00,33.04,33.07,32.79,32.85,772164.0,25.9786,26.0022,25.782,25.8292,772164.0
2020-02-28 15:10:00,32.86,33.11,32.79,33.04,992824.0,25.837,26.0336,25.782,25.9786,992824.0
2020-02-28 15:20:00,33.05,33.06,32.72,32.72,1160358.0,25.9864,25.9943,25.727,25.727,1160358.0
2020-02-28 15:30:00,32.73,32.88,32.65,32.68,1402980.0,25.7348,25.8528,25.6719,25.6955,1402980.0
2020-02-28 15:40:00,32.68,32.94,32.54,32.91,1954109.0,25.6955,25.8999,25.5854,25.8764,1954109.0
2020-02-28 15:50:00,32.91,33.46,32.83,33.44,3751844.0,25.8764,26.3088,25.8134,26.2931,3751844.0
2020-03-02 09:30:00,33.91,33.91,33.44,33.55,1939484.0,26.6626,26.6626,26.2931,26.3796,1939484.0
2020-03-02 09:40:00,33.55,34.08,33.54,34.01,1438597.0,26.3796,26.7963,26.3717,26.7413,1438597.0
2020-03-02 09:50:00,34.01,34.02,33.81,33.85,1127808.0,26.7413,26.7491,26.584,26.6155,1127808.0
2020-03-02 10:00:00,33.86,33.93,33.56,33.61,658847.0,26.6233,26.6784,26.3874,26.4267,658847.0
2020-03-02 10:10:00,33.62,33.97,33.61,33.91,601436.0,26.4346,26.7098,26.4267,26.6626,601436.0
2020-03-02 10:20:00,33.91,34.02,33.82,34.02,585602.0,26.6626,26.7491,26.5919,26.7491,585602.0
2020-03-02 10:30:00,34.01,34.15,33.88,34.12,597269.0,26.7413,26.8513,26.639,26.8277,597269.0
2020-03-02 10:40:00,34.13,34.24,34.02,34.23,712666.0,26.8356,26.9221,26.7491,26.9142,712666.0
2020-03-02 10:50:00,34.23,34.28,34.07,34.08,727260.0,26.9142,26.9535,26.7884,26.7963,727260.0
2020-03-02 11:00:00,34.08,34.17,34.02,34.07,962099.0,26.7963,26.8671,26.7491,26.7884,962099.0
2020-03-02 11:10:00,34.07,34.4,34.06,34.35,918790.0,26.7884,27.0479,26.7806,27.0086,918790.0
2020-03-02 11:20:00,34.36,34.38,34.26,34.32,903421.0,27.0165,27.0322,26.9378,26.985,903421.0
2020-03-02 11:30:00,34.32,34.43,34.28,34.41,677729.0,26.985,27.0715,26.9535,27.0558,677729.0
2020-03-02 11:40:00,34.41,34.45,34.3,34.42,659214.0,27.0558,27.0872,26.9693,27.0636,659214.0
2020-03-02 11:50:00,34.42,34.61,34.41,34.55,640068.0,27.0636,27.213,27.0558,27.1658,640068.0
2020-03-02 12:00:00,34.55,34.66,34.54,34.6,648459.0,27.1658,27.2523,27.158,27.2052,648459.0
2020-03-02 12:10:00,34.61,34.69,34.53,34.55,1025446.0,27.213,27.2759,27.1501,27.1658,1025446.0
2020-03-02 12:20:00,34.55,34.57,34.41,34.47,489622.0,27.1658,27.1816,27.0558,27.1029,489622.0
2020-03-02 12:30:00,34.46,34.55,34.45,34.52,444986.0,27.0951,27.1658,27.0872,27.1423,444986.0
2020-03-02 12:40:00,34.52,34.56,34.4,34.52,383745.0,27.1423,27.1737,27.0479,27.1423,383745.0
2020-03-02 12:50:00,34.52,34.56,34.44,34.55,458652.0,27.1423,27.1737,27.0794,27.1658,458652.0
2020-03-02 13:00:00,34.55,34.59,34.43,34.45,422748.0,27.1658,27.1973,27.0715,27.0872,422748.0
2020-03-02 13:10:00,34.45,34.49,34.28,34.31,437498.0,27.0872,27.1187,26.9535,26.9771,437498.0
2020-03-02 13:20:00,34.32,34.34,34.17,34.2,481237.0,26.985,27.0007,26.8671,26.8906,481237.0
2020-03-02 13:30:00,34.2,34.32,34.16,34.3,424053.0,26.8906,26.985,26.8592,26.9693,424053.0
2020-03-02 13:40:00,34.3,34.34,34.2,34.25,465907.0,26.9693,27.0007,26.8906,26.93,465907.0
2020-03-02 13:50:00,34.25,34.33,34.15,34.32,446822.0,26.93,26.9929,26.8513,26.985,446822.0
2020-03-02 14:00:00,34.32,34.4,34.26,34.38,492421.0,26.985,27.0479,26.9378,27.0322,492421.0
2020-03-02 14:10:00,34.38,34.39,34.26,34.32,492118.0,27.0322,27.04,26.9378,26.985,492118.0
2020-03-02 14:20:00,34.32,34.36,34.22,34.23,572988.0,26.985,27.0165,26.9064,26.9142,572988.0
2020-03-02 14:30:00,34.23,34.27,34.04,34.05,839180.0,26.9142,26.9457,26.7648,26.7727,839180.0
2020-03-02 14:40:00,34.05,34.13,33.92,34.11,852618.0,26.7727,26.8356,26.6705,26.8199,852618.0
2020-03-02 14:50:00,34.1,34.15,34.0,34.05,535030.0,26.812,26.8513,26.7334,26.7727,535030.0
2020-03-02 15:00:00,34.04,34.25,34.02,34.2,626048.0,26.7648,26.93,26.7491,26.8906,626048.0
2020-03-02 15:10:00,34.2,34.25,34.14,34.18,515159.0,26.8906,26.93,26.8435,26.8749,515159.0
2020-03-02 15:20:00,34.18,34.35,34.16,34.3,568348.0,26.8749,27.0086,26.8592,26.9693,568348.0
2020-03-02 15:30:00,34.3,34.52,34.28,34.52,775317.0,26.9693,27.1423,26.9535,27.1423,775317.0
2020-03-02 15:40:00,34.52,34.68,34.43,34.66,1315816.0,27.1423,27.2681,27.0715,27.2523,1315816.0
2020-03-02 15:50:00,34.66,34.95,34.64,34.9,3565000.0,27.2523,27.4804,27.2366,27.441,3565000.0
2020-03-03 09:30:00,35.18,35.26,34.7,34.81,2114889.0,27.6612,27.7241,27.2838,27.3703,2114889.0
2020-03-03 09:40:00,34.8,34.96,34.7,34.92,793994.0,27.3624,27.4882,27.2838,27.4568,793994.0
2020-03-03 09:50:00,34.93,34.96,34.75,34.93,658384.0,27.4646,27.4882,27.3231,27.4646,658384.0
2020-03-03 10:00:00,34.92,35.78,34.91,35.41,1843613.0,27.4568,28.133,27.4489,27.842,1843613.0
2020-03-03 10:10:00,35.39,35.49,34.82,35.02,1321405.0,27.8263,27.9049,27.3781,27.5354,1321405.0
2020-03-03 10:20:00,35.02,35.48,35.0,35.21,962407.0,27.5354,27.8971,27.5197,27.6848,962407.0
2020-03-03 10:30:00,35.21,35.34,35.13,35.26,823943.0,27.6848,27.787,27.6219,27.7241,823943.0
2020-03-03 10:40:00,35.27,35.38,35.04,35.09,1042447.0,27.732,27.8185,27.5511,27.5904,1042447.0
2020-03-03 10:50:00,35.08,35.21,34.98,35.14,622735.0,27.5826,27.6848,27.5039,27.6297,622735.0
2020-03-03 11:00:00,35.13,35.15,34.9,34.91,794615.0,27.6219,27.6376,27.441,27.4489,794615.0
2020-03-03 11:10:00,34.9,34.93,34.66,34.74,692129.0,27.441,27.4646,27.2523,27.3152,692129.0
2020-03-03 11:20:00,34.75,34.83,34.35,34.53,1300740.0,27.3231,27.386,27.0086,27.1501,1300740.0
2020-03-03 11:30:00,34.53,34.76,34.49,34.74,790601.0,27.1501,27.331,27.1187,27.3152,790601.0
2020-03-03 11:40:00,34.74,34.78,34.58,34.6,554745.0,27.3152,27.3467,27.1894,27.2052,554745.0
2020-03-03 11:50:00,34.61,34.85,34.59,34.83,686741.0,27.213,27.4017,27.1973,27.386,686741.0
2020-03-03 12:00:00,34.82,34.89,34.68,34.84,334581.0,27.3781,27.4332,27.2681,27.3939,334581.0
2020-03-03 12:10:00,34.84,34.87,34.58,34.64,338010.0,27.3939,27.4175,27.1894,27.2366,338010.0
2020-03-03 12:20:00,34.65,34.78,34.57,34.62,476575.0,27.2445,27.3467,27.1816,27.2209,476575.0
2020-03-03 12:30:00,34.63,34.68,34.54,34.67,383853.0,27.2287,27.2681,27.158,27.2602,383853.0
2020-03-03 12:40:00,34.67,34.8,34.62,34.74,484174.0,27.2602,27.3624,27.2209,27.3152,484174.0
2020-03-03 12:50:00,34.75,34.76,34.57,34.6,291240.0,27.3231,27.331,27.1816,27.2052,291240.0
2020-03-03 13:00:00,34.59,34.59,34.45,34.53,487038.0,27.1973,27.1973,27.0872,27.1501,487038.0
2020-03-03 13:10:00,34.54,34.59,34.4,34.41,501449.0,27.158,27.1973,27.0479,27.0558,501449.0
2020-03-03 13:20:00,34.42,34.51,34.25,34.39,457528.0,27.0636,27.1344,26.93,27.04,457528.0
2020-03-03 13:30:00,34.38,34.53,34.28,34.51,453711.0,27.0322,27.1501,26.9535,27.1344,453711.0
2020-03-03 13:40:00,34.51,34.52,34.26,34.28,453335.0,27.1344,27.1423,26.9378,26.9535,453335.0
2020-03-03 13:50:00,34.28,34.35,34.23,34.25,484381.0,26.9535,27.0086,26.9142,26.93,484381.0
2020-03-03 14:00:00,34.25,34.35,33.97,33.98,983776.0,26.93,27.0086,26.7098,26.7177,983776.0
2020-03-03 14:10:00,33.97,34.23,33.87,33.89,1439450.0,26.7098,26.9142,26.6312,26.6469,1439450.0
2020-03-03 14:20:00,33.89,34.24,33.86,34.13,1152242.0,26.6469,26.9221,26.6233,26.8356,1152242.0
2020-03-03 14:30:00,34.13,34.25,34.04,34.05,904686.0,26.8356,26.93,26.7648,26.7727,904686.0
2020-03-03 14:40:00,34.05,34.28,33.98,34.26,861586.0,26.7727,26.9535,26.7177,26.9378,861586.0
2020-03-03 14:50:00,34.27,34.48,34.15,34.42,1177205.0,26.9457,27.1108,26.8513,27.0636,1177205.0
2020-03-03 15:00:00,34.43,34.61,34.36,34.53,1158274.0,27.0715,27.213,27.0165,27.1501,1158274.0
2020-03-03 15:10:00,34.53,34.79,34.52,34.75,1075278.0,27.1501,27.3545,27.1423,27.3231,1075278.0
2020-03-03 15:20:00,34.75,34.78,34.43,34.66,954438.0,27.3231,27.3467,27.0715,27.2523,954438.0
2020-03-03 15:30:00,34.66,34.67,34.15,34.19,1044551.0,27.2523,27.2602,26.8513,26.8828,1044551.0
2020-03-03 15:40:00,34.19,34.69,34.16,34.48,1769375.0,26.8828,27.2759,26.8592,27.1108,1769375.0
2020-03-03 15:50:00,34.47,34.59,34.25,34.27,2264615.0,27.1029,27.1973,26.93,26.9457,2264615.0
2020-03-04 09:30:00,35.1,35.28,34.95,35.28,1997405.0,27.5983,27.7398,27.4804,27.7398,1997405.0
2020-03-04 09:40:00,35.27,35.43,35.23,35.27,1449891.0,27.732,27.8578,27.7005,27.732,1449891.0
2020-03-04 09:50:00,35.27,35.38,35.13,35.23,868919.0,27.732,27.8185,27.6219,27.7005,868919.0
2020-03-04 10:00:00,35.24,35.34,35.1,35.33,719740.0,27.7084,27.787,27.5983,27.7791,719740.0
2020-03-04 10:10:00,35.34,35.6,35.3,35.55,576518.0,27.787,27.9914,27.7556,27.9521,576518.0
2020-03-04 10:20:00,35.55,35.56,35.44,35.55,649115.0,27.9521,27.96,27.8656,27.9521,649115.0
2020-03-04 10:30:00,35.55,35.56,35.2,35.25,657642.0,27.9521,27.96,27.6769,27.7162,657642.0
2020-03-04 10:40:00,35.26,35.46,35.22,35.45,626078.0,27.7241,27.8814,27.6926,27.8735,626078.0
2020-03-04 10:50:00,35.46,35.55,35.42,35.44,681820.0,27.8814,27.9521,27.8499,27.8656,681820.0
2020-03-04 11:00:00,35.44,35.5,35.31,35.4,486717.0,27.8656,27.9128,27.7634,27.8342,486717.0
2020-03-04 11:10:00,35.4,35.64,35.38,35.64,779531.0,27.8342,28.0229,27.8185,28.0229,779531.0
2020-03-04 11:20:00,35.64,35.76,35.62,35.73,1011475.0,28.0229,28.1172,28.0072,28.0936,1011475.0
2020-03-04 11:30:00,35.75,35.85,35.67,35.84,847659.0,28.1094,28.188,28.0465,28.1801,847659.0
2020-03-04 11:40:00,35.84,35.86,35.66,35.78,903844.0,28.1801,28.1959,28.0386,28.133,903844.0
2020-03-04 11:50:00,35.77,35.91,35.75,35.83,608086.0,28.1251,28.2352,28.1094,28.1723,608086.0
2020-03-04 12:00:00,35.83,35.92,35.83,35.87,388006.0,28.1723,28.243,28.1723,28.2037,388006.0
2020-03-04 12:10:00,35.87,35.94,35.81,35.9,336804.0,28.2037,28.2588,28.1566,28.2273,336804.0
2020-03-04 12:20:00,35.9,35.95,35.85,35.91,642993.0,28.2273,28.2666,28.188,28.2352,642993.0
2020-03-04 12:30:00,35.91,35.94,35.8,35.82,452417.0,28.2352,28.2588,28.1487,28.1644,452417.0
2020-03-04 12:40:00,35.81,35.85,35.76,35.85,334534.0,28.1566,28.188,28.1172,28.188,334534.0
2020-03-04 12:50:00,35.84,35.95,35.81,35.94,652779.0,28.1801,28.2666,28.1566,28.2588,652779.0
2020-03-04 13:00:00,35.93,35.95,35.81,35.86,905036.0,28.2509,28.2666,28.1566,28.1959,905036.0
2020-03-04 13:10:00,35.86,35.95,35.78,35.94,453419.0,28.1959,28.2666,28.133,28.2588,453419.0
2020-03-04 13:20:00,35.94,36.05,35.93,36.03,774882.0,28.2588,28.3453,28.2509,28.3295,774882.0
2020-03-04 13:30:00,36.03,36.15,36.03,36.07,560460.0,28.3295,28.4239,28.3295,28.361,560460.0
2020-03-04 13:40:00,36.07,36.17,36.07,36.17,526888.0,28.361,28.4396,28.361,28.4396,526888.0
2020-03-04 13:50:00,36.16,36.2,36.05,36.09,570603.0,28.4317,28.4632,28.3453,28.3767,570603.0
2020-03-04 14:00:00,36.09,36.11,35.99,36.05,570138.0,28.3767,28.3924,28.2981,28.3453,570138.0
2020-03-04 14:10:00,36.05,36.07,35.97,36.01,375185.0,28.3453,28.361,28.2824,28.3138,375185.0
2020-03-04 14:20:00,36.01,36.07,35.95,36.05,462788.0,28.3138,28.361,28.2666,28.3453,462788.0
2020-03-04 14:30:00,36.05,36.13,35.98,36.0,646177.0,28.3453,28.4082,28.2902,28.3059,646177.0
2020-03-04 14:40:00,36.01,36.04,35.92,35.98,644328.0,28.3138,28.3374,28.243,28.2902,644328.0
2020-03-04 14:50:00,35.98,36.17,35.94,36.14,694340.0,28.2902,28.4396,28.2588,28.416,694340.0
2020-03-04 15:00:00,36.13,36.23,36.09,36.1,637406.0,28.4082,28.4868,28.3767,28.3846,637406.0
2020-03-04 15:10:00,36.11,36.17,36.05,36.05,515473.0,28.3924,28.4396,28.3453,28.3453,515473.0
2020-03-04 15:20:00,36.05,36.18,36.03,36.17,692236.0,28.3453,28.4475,28.3295,28.4396,692236.0
2020-03-04 15:30:00,36.17,36.3,36.16,36.3,1024240.0,28.4396,28.5418,28.4317,28.5418,1024240.0
2020-03-04 15:40:00,36.3,36.31,36.14,36.16,1011823.0,28.5418,28.5497,28.416,28.4317,1011823.0
2020-03-04 15:50:00,36.16,36.46,36.16,36.4,3148613.0,28.4317,28.6676,28.4317,28.6205,3148613.0
2020-03-05 09:30:00,35.65,35.81,35.54,35.68,1154838.0,28.0307,28.1566,27.9443,28.0543,1154838.0
2020-03-05 09:40:00,35.69,35.84,35.67,35.7,632249.0,28.0622,28.1801,28.0465,28.0701,632249.0
2020-03-05 09:50:00,35.69,35.82,35.57,35.64,1151360.0,28.0622,28.1644,27.9678,28.0229,1151360.0
2020-03-05 10:00:00,35.64,35.76,35.62,35.64,479138.0,28.0229,28.1172,28.0072,28.0229,479138.0
2020-03-05 10:10:00,35.64,35.71,35.6,35.66,465348.0,28.0229,28.0779,27.9914,28.0386,465348.0
2020-03-05 10:20:00,35.66,35.72,35.46,35.48,809598.0,28.0386,28.0858,27.8814,27.8971,809598.0
2020-03-05 10:30:00,35.47,35.65,35.47,35.57,713854.0,27.8892,28.0307,27.8892,27.9678,713854.0
2020-03-05 10:40:00,35.57,35.75,35.54,35.73,523134.0,27.9678,28.1094,27.9443,28.0936,523134.0
2020-03-05 10:50:00,35.72,35.86,35.7,35.83,543589.0,28.0858,28.1959,28.0701,28.1723,543589.0
2020-03-05 11:00:00,35.83,36.06,35.82,36.02,598966.0,28.1723,28.3531,28.1644,28.3217,598966.0
2020-03-05 11:10:00,36.02,36.18,36.0,36.02,434249.0,28.3217,28.4475,28.3059,28.3217,434249.0
2020-03-05 11:20:00,36.02,36.11,35.98,36.03,539723.0,28.3217,28.3924,28.2902,28.3295,539723.0
2020-03-05 11:30:00,36.02,36.04,35.75,35.8,534825.0,28.3217,28.3374,28.1094,28.1487,534825.0
2020-03-05 11:40:00,35.8,35.83,35.66,35.69,577378.0,28.1487,28.1723,28.0386,28.0622,577378.0
2020-03-05 11:50:00,35.69,35.73,35.54,35.58,484196.0,28.0622,28.0936,27.9443,27.9757,484196.0
2020-03-05 12:00:00,35.59,35.63,35.5,35.54,580177.0,27.9836,28.015,27.9128,27.9443,580177.0
2020-03-05 12:10:00,35.53,35.62,35.49,35.51,579368.0,27.9364,28.0072,27.9049,27.9207,579368.0
2020-03-05 12:20:00,35.5,35.58,35.44,35.57,428068.0,27.9128,27.9757,27.8656,27.9678,428068.0
2020-03-05 12:30:00,35.56,35.71,35.55,35.61,500042.0,27.96,28.0779,27.9521,27.9993,500042.0
2020-03-05 12:40:00,35.61,35.62,35.36,35.47,517863.0,27.9993,28.0072,27.8027,27.8892,517863.0
2020-03-05 12:50:00,35.46,35.53,35.4,35.41,462797.0,27.8814,27.9364,27.8342,27.842,462797.0
2020-03-05 13:00:00,35.41,35.48,35.34,35.38,422843.0,27.842,27.8971,27.787,27.8185,422843.0
2020-03-05 13:10:00,35.38,35.41,35.3,35.35,590033.0,27.8185,27.842,27.7556,27.7949,590033.0
2020-03-05 13:20:00,35.34,35.47,35.31,35.46,377302.0,27.787,27.8892,27.7634,27.8814,377302.0
2020-03-05 13:30:00,35.46,35.57,35.4,35.48,346422.0,27.8814,27.9678,27.8342,27.8971,346422.0
2020-03-05 13:40:00,35.48,35.59,35.41,35.56,467054.0,27.8971,27.9836,27.842,27.96,467054.0
2020-03-05 13:50:00,35.56,35.62,35.42,35.51,355395.0,27.96,28.0072,27.8499,27.9207,355395.0
2020-03-05 14:00:00,35.51,35.51,35.36,35.4,332450.0,27.9207,27.9207,27.8027,27.8342,332450.0
2020-03-05 14:10:00,35.4,35.48,35.35,35.38,399575.0,27.8342,27.8971,27.7949,27.8185,399575.0
2020-03-05 14:20:00,35.37,35.39,35.26,35.31,515194.0,27.8106,27.8263,27.7241,27.7634,515194.0
2020-03-05 14:30:00,35.31,35.46,35.3,35.44,412683.0,27.7634,27.8814,27.7556,27.8656,412683.0
2020-03-05 14:40:00,35.43,35.47,35.37,35.44,300180.0,27.8578,27.8892,27.8106,27.8656,300180.0
2020-03-05 14:50:00,35.44,35.46,35.33,35.41,369573.0,27.8656,27.8814,27.7791,27.842,369573.0
2020-03-05 15:00:00,35.41,35.42,35.26,35.3,526419.0,27.842,27.8499,27.7241,27.7556,526419.0
2020-03-05 15:10:00,35.3,35.31,35.16,35.21,630646.0,27.7556,27.7634,27.6455,27.6848,630646.0
2020-03-05 15:20:00,35.2,35.32,35.15,35.27,654001.0,27.6769,27.7713,27.6376,27.732,654001.0
2020-03-05 15:30:00,35.27,35.54,35.23,35.43,985661.0,27.732,27.9443,27.7005,27.8578,985661.0
2020-03-05 15:40:00,35.43,35.49,35.32,35.44,973115.0,27.8578,27.9049,27.7713,27.8656,973115.0
2020-03-05 15:50:00,35.44,35.59,35.36,35.48,3032604.0,27.8656,27.9836,27.8027,27.8971,3032604.0
2020-03-06 09:30:00,34.7,34.8,34.38,34.38,2444318.0,27.2838,27.3624,27.0322,27.0322,2444318.0
2020-03-06 09:40:00,34.37,34.47,34.12,34.43,1714619.0,27.0243,27.1029,26.8277,27.0715,1714619.0
2020-03-06 09:50:00,34.43,34.61,34.4,34.52,1339526.0,27.0715,27.213,27.0479,27.1423,1339526.0
2020-03-06 10:00:00,34.53,34.68,34.47,34.56,932878.0,27.1501,27.2681,27.1029,27.1737,932878.0
2020-03-06 10:10:00,34.55,34.64,34.3,34.3,923259.0,27.1658,27.2366,26.9693,26.9693,923259.0
2020-03-06 10:20:00,34.3,34.59,34.23,34.58,1348966.0,26.9693,27.1973,26.9142,27.1894,1348966.0
2020-03-06 10:30:00,34.57,34.7,34.5,34.69,850012.0,27.1816,27.2838,27.1265,27.2759,850012.0
2020-03-06 10:40:00,34.67,34.82,34.64,34.81,913914.0,27.2602,27.3781,27.2366,27.3703,913914.0
2020-03-06 10:50:00,34.81,34.85,34.72,34.79,648296.0,27.3703,27.4017,27.2995,27.3545,648296.0
2020-03-06 11:00:00,34.79,34.84,34.58,34.59,632828.0,27.3545,27.3939,27.1894,27.1973,632828.0
2020-03-06 11:10:00,34.59,34.63,34.48,34.54,560835.0,27.1973,27.2287,27.1108,27.158,560835.0
2020-03-06 11:20:00,34.54,34.69,34.49,34.66,539117.0,27.158,27.2759,27.1187,27.2523,539117.0
2020-03-06 11:30:00,34.65,34.75,34.6,34.73,654020.0,27.2445,27.3231,27.2052,27.3074,654020.0
2020-03-06 11:40:00,34.73,34.77,34.56,34.57,512200.0,27.3074,27.3388,27.1737,27.1816,512200.0
2020-03-06 11:50:00,34.57,34.81,34.55,34.78,521858.0,27.1816,27.3703,27.1658,27.3467,521858.0
2020-03-06 12:00:00,34.78,34.8,34.61,34.62,423424.0,27.3467,27.3624,27.213,27.2209,423424.0
2020-03-06 12:10:00,34.61,34.65,34.51,34.52,431597.0,27.213,27.2445,27.1344,27.1423,431597.0
2020-03-06 12:20:00,34.53,34.77,34.51,34.72,460866.0,27.1501,27.3388,27.1344,27.2995,460866.0
2020-03-06 12:30:00,34.71,34.96,34.7,34.82,781677.0,27.2916,27.4882,27.2838,27.3781,781677.0
2020-03-06 12:40:00,34.82,34.95,34.8,34.85,401281.0,27.3781,27.4804,27.3624,27.4017,401281.0
2020-03-06 12:50:00,34.84,34.86,34.77,34.82,386244.0,27.3939,27.4096,27.3388,27.3781,386244.0
2020-03-06 13:00:00,34.81,35.01,34.81,34.9,362571.0,27.3703,27.5275,27.3703,27.441,362571.0
2020-03-06 13:10:00,34.91,34.93,34.8,34.88,402711.0,27.4489,27.4646,27.3624,27.4253,402711.0
2020-03-06 13:20:00,34.89,35.02,34.83,34.89,454479.0,27.4332,27.5354,27.386,27.4332,454479.0
2020-03-06 13:30:00,34.9,34.97,34.86,34.95,381468.0,27.441,27.4961,27.4096,27.4804,381468.0
2020-03-06 13:40:00,34.95,34.97,34.7,34.72,477385.0,27.4804,27.4961,27.2838,27.2995,477385.0
2020-03-06 13:50:00,34.71,34.77,34.66,34.68,472426.0,27.2916,27.3388,27.2523,27.2681,472426.0
2020-03-06 14:00:00,34.69,34.69,34.56,34.59,557574.0,27.2759,27.2759,27.1737,27.1973,557574.0
2020-03-06 14:10:00,34.59,34.66,34.57,34.63,486640.0,27.1973,27.2523,27.1816,27.2287,486640.0
2020-03-06 14:20:00,34.63,34.73,34.59,34.68,459149.0,27.2287,27.3074,27.1973,27.2681,459149.0
2020-03-06 14:30:00,34.68,34.69,34.52,34.55,581458.0,27.2681,27.2759,27.1423,27.1658,581458.0
2020-03-06 14:40:00,34.55,34.56,34.33,34.34,724107.0,27.1658,27.1737,26.9929,27.0007,724107.0
2020-03-06 14:50:00,34.34,34.41,34.26,34.34,781237.0,27.0007,27.0558,26.9378,27.0007,781237.0
2020-03-06 15:00:00,34.34,34.4,34.25,34.27,588361.0,27.0007,27.0479,26.93,26.9457,588361.0
2020-03-06 15:10:00,34.27,34.52,34.27,34.52,792167.0,26.9457,27.1423,26.9457,27.1423,792167.0
2020-03-06 15:20:00,34.52,34.6,34.4,34.41,849440.0,27.1423,27.2052,27.0479,27.0558,849440.0
2020-03-06 15:30:00,34.4,34.77,34.37,34.58,1257935.0,27.0479,27.3388,27.0243,27.1894,1257935.0
2020-03-06 15:40:00,34.58,34.95,34.55,34.89,1396429.0,27.1894,27.4804,27.1658,27.4332,1396429.0
2020-03-06 15:50:00,34.89,35.17,34.88,35.02,2621601.0,27.4332,27.6533,27.4253,27.5354,2621601.0
2020-03-09 09:30:00,33.46,33.46,33.19,33.23,1064426.0,26.3088,26.3088,26.0965,26.128,1064426.0
2020-03-09 09:40:00,33.23,33.23,33.23,33.23,0.0,26.128,26.128,26.128,26.128,0.0
2020-03-09 09:50:00,33.3,33.97,33.16,33.72,2313224.0,26.183,26.7098,26.0729,26.5132,2313224.0
2020-03-09 10:00:00,33.73,34.08,33.43,34.07,1284863.0,26.5211,26.7963,26.2852,26.7884,1284863.0
2020-03-09 10:10:00,34.07,34.29,33.8,33.98,1143574.0,26.7884,26.9614,26.5761,26.7177,1143574.0
2020-03-09 10:20:00,33.99,34.18,33.77,34.04,1082727.0,26.7255,26.8749,26.5525,26.7648,1082727.0
2020-03-09 10:30:00,34.03,34.39,33.97,34.39,1125474.0,26.757,27.04,26.7098,27.04,1125474.0
2020-03-09 10:40:00,34.38,34.45,34.17,34.18,833243.0,27.0322,27.0872,26.8671,26.8749,833243.0
2020-03-09 10:50:00,34.18,34.19,33.75,33.85,757315.0,26.8749,26.8828,26.5368,26.6155,757315.0
2020-03-09 11:00:00,33.84,33.92,33.75,33.9,1068670.0,26.6076,26.6705,26.5368,26.6548,1068670.0
2020-03-09 11:10:00,33.9,34.25,33.89,34.21,712833.0,26.6548,26.93,26.6469,26.8985,712833.0
2020-03-09 11:20:00,34.21,34.38,34.2,34.3,622985.0,26.8985,27.0322,26.8906,26.9693,622985.0
2020-03-09 11:30:00,34.29,34.48,34.19,34.45,669725.0,26.9614,27.1108,26.8828,27.0872,669725.0
2020-03-09 11:40:00,34.46,34.63,34.4,34.62,629814.0,27.0951,27.2287,27.0479,27.2209,629814.0
2020-03-09 11:50:00,34.62,34.69,34.36,34.38,630255.0,27.2209,27.2759,27.0165,27.0322,630255.0
2020-03-09 12:00:00,34.37,34.43,34.24,34.4,580315.0,27.0243,27.0715,26.9221,27.0479,580315.0
2020-03-09 12:10:00,34.39,34.45,34.2,34.24,531130.0,27.04,27.0872,26.8906,26.9221,531130.0
2020-03-09 12:20:00,34.25,34.3,34.0,34.02,672284.0,26.93,26.9693,26.7334,26.7491,672284.0
2020-03-09 12:30:00,34.02,34.1,33.83,33.92,677569.0,26.7491,26.812,26.5997,26.6705,677569.0
2020-03-09 12:40:00,33.92,34.0,33.71,33.81,749969.0,26.6705,26.7334,26.5054,26.584,749969.0
2020-03-09 12:50:00,33.82,33.95,33.81,33.93,532057.0,26.5919,26.6941,26.584,26.6784,532057.0
2020-03-09 13:00:00,33.92,34.03,33.84,33.98,688184.0,26.6705,26.757,26.6076,26.7177,688184.0
2020-03-09 13:10:00,33.97,34.14,33.96,34.02,470250.0,26.7098,26.8435,26.7019,26.7491,470250.0
2020-03-09 13:20:00,34.01,34.03,33.85,33.95,544276.0,26.7413,26.757,26.6155,26.6941,544276.0
2020-03-09 13:30:00,33.94,33.95,33.66,33.66,517802.0,26.6862,26.6941,26.4661,26.4661,517802.0
2020-03-09 13:40:00,33.66,33.73,33.54,33.59,686120.0,26.4661,26.5211,26.3717,26.411,686120.0
2020-03-09 13:50:00,33.59,33.69,33.49,33.61,647002.0,26.411,26.4896,26.3324,26.4267,647002.0
2020-03-09 14:00:00,33.61,33.64,33.42,33.49,715525.0,26.4267,26.4503,26.2774,26.3324,715525.0
2020-03-09 14:10:00,33.49,33.83,33.47,33.72,764010.0,26.3324,26.5997,26.3167,26.5132,764010.0
2020-03-09 14:20:00,33.72,33.8,33.61,33.62,653024.0,26.5132,26.5761,26.4267,26.4346,653024.0
2020-03-09 14:30:00,33.63,33.79,33.52,33.77,938029.0,26.4425,26.5683,26.356,26.5525,938029.0
2020-03-09 14:40:00,33.76,33.81,33.55,33.71,718791.0,26.5447,26.584,26.3796,26.5054,718791.0
2020-03-09 14:50:00,33.72,33.98,33.7,33.9,950167.0,26.5132,26.7177,26.4975,26.6548,950167.0
2020-03-09 15:00:00,33.9,34.06,33.77,33.95,794962.0,26.6548,26.7806,26.5525,26.6941,794962.0
2020-03-09 15:10:00,33.94,33.96,33.76,33.84,895957.0,26.6862,26.7019,26.5447,26.6076,895957.0
2020-03-09 15:20:00,33.83,34.14,33.78,34.01,1146966.0,26.5997,26.8435,26.5604,26.7413,1146966.0
2020-03-09 15:30:00,34.01,34.15,33.82,34.14,1020542.0,26.7413,26.8513,26.5919,26.8435,1020542.0
2020-03-09 15:40:00,34.14,34.22,33.96,34.11,1614529.0,26.8435,26.9064,26.7019,26.8199,1614529.0
2020-03-09 15:50:00,34.1,34.17,33.75,33.76,3016741.0,26.812,26.8671,26.5368,26.5447,3016741.0
2020-03-10 09:30:00,34.57,34.59,34.15,34.3,2047443.0,27.1816,27.1973,26.8513,26.9693,2047443.0
2020-03-10 09:40:00,34.31,34.32,33.96,34.1,1163686.0,26.9771,26.985,26.7019,26.812,1163686.0
2020-03-10 09:50:00,34.09,34.17,34.03,34.1,900453.0,26.8042,26.8671,26.757,26.812,900453.0
2020-03-10 10:00:00,34.1,34.18,34.01,34.14,698516.0,26.812,26.8749,26.7413,26.8435,698516.0
2020-03-10 10:10:00,34.14,34.22,34.1,34.14,572241.0,26.8435,26.9064,26.812,26.8435,572241.0
2020-03-10 10:20:00,34.14,34.23,34.02,34.09,870267.0,26.8435,26.9142,26.7491,26.8042,870267.0
2020-03-10 10:30:00,34.09,34.12,33.89,33.91,812121.0,26.8042,26.8277,26.6469,26.6626,812121.0
2020-03-10 10:40:00,33.92,33.96,33.7,33.72,712658.0,26.6705,26.7019,26.4975,26.5132,712658.0
2020-03-10 10:50:00,33.71,33.74,33.55,33.59,525875.0,26.5054,26.529,26.3796,26.411,525875.0
2020-03-10 11:00:00,33.6,33.88,33.59,33.85,510970.0,26.4189,26.639,26.411,26.6155,510970.0
2020-03-10 11:10:00,33.85,33.87,33.53,33.54,504045.0,26.6155,26.6312,26.3638,26.3717,504045.0
2020-03-10 11:20:00,33.55,33.57,33.24,33.29,698274.0,26.3796,26.3953,26.1358,26.1751,698274.0
2020-03-10 11:30:00,33.3,33.39,33.12,33.35,726563.0,26.183,26.2538,26.0415,26.2223,726563.0
2020-03-10 11:40:00,33.35,33.6,33.29,33.52,601354.0,26.2223,26.4189,26.1751,26.356,601354.0
2020-03-10 11:50:00,33.51,33.54,33.26,33.33,494098.0,26.3481,26.3717,26.1515,26.2066,494098.0
2020-03-10 12:00:00,33.33,33.69,33.33,33.63,641174.0,26.2066,26.4896,26.2066,26.4425,641174.0
2020-03-10 12:10:00,33.63,33.97,33.62,33.81,637876.0,26.4425,26.7098,26.4346,26.584,637876.0
2020-03-10 12:20:00,33.82,33.82,33.31,33.31,608359.0,26.5919,26.5919,26.1909,26.1909,608359.0
2020-03-10 12:30:00,33.3,33.32,33.01,33.3,1000258.0,26.183,26.1987,25.955,26.183,1000258.0
2020-03-10 12:40:00,33.3,33.51,33.17,33.37,733531.0,26.183,26.3481,26.0808,26.238,733531.0
2020-03-10 12:50:00,33.37,33.63,33.31,33.47,550074.0,26.238,26.4425,26.1909,26.3167,550074.0
2020-03-10 13:00:00,33.47,33.6,33.25,33.59,588356.0,26.3167,26.4189,26.1437,26.411,588356.0
2020-03-10 13:10:00,33.6,33.68,33.46,33.65,503656.0,26.4189,26.4818,26.3088,26.4582,503656.0
2020-03-10 13:20:00,33.65,33.78,33.43,33.46,581817.0,26.4582,26.5604,26.2852,26.3088,581817.0
2020-03-10 13:30:00,33.46,33.57,33.32,33.46,1002264.0,26.3088,26.3953,26.1987,26.3088,1002264.0
2020-03-10 13:40:00,33.47,33.57,33.39,33.45,688225.0,26.3167,26.3953,26.2538,26.3009,688225.0
2020-03-10 13:50:00,33.45,33.56,33.37,33.53,682674.0,26.3009,26.3874,26.238,26.3638,682674.0
2020-03-10 14:00:00,33.54,33.64,33.38,33.63,606493.0,26.3717,26.4503,26.2459,26.4425,606493.0
2020-03-10 14:10:00,33.62,33.72,33.56,33.66,514015.0,26.4346,26.5132,26.3874,26.4661,514015.0
2020-03-10 14:20:00,33.67,33.72,33.38,33.6,567694.0,26.4739,26.5132,26.2459,26.4189,567694.0
2020-03-10 14:30:00,33.6,33.9,33.57,33.76,529765.0,26.4189,26.6548,26.3953,26.5447,529765.0
2020-03-10 14:40:00,33.77,34.15,33.74,34.11,722814.0,26.5525,26.8513,26.529,26.8199,722814.0
2020-03-10 14:50:00,34.11,34.12,33.76,33.92,612675.0,26.8199,26.8277,26.5447,26.6705,612675.0
2020-03-10 15:00:00,33.92,34.14,33.84,34.02,587800.0,26.6705,26.8435,26.6076,26.7491,587800.0
2020-03-10 15:10:00,34.02,34.39,34.0,34.32,857334.0,26.7491,27.04,26.7334,26.985,857334.0
2020-03-10 15:20:00,34.32,34.36,34.06,34.1,1028929.0,26.985,27.0165,26.7806,26.812,1028929.0
2020-03-10 15:30:00,34.09,34.32,33.98,34.27,932097.0,26.8042,26.985,26.7177,26.9457,932097.0
2020-03-10 15:40:00,34.27,34.44,34.2,34.4,1000915.0,26.9457,27.0794,26.8906,27.0479,1000915.0
2020-03-10 15:50:00,34.4,34.66,34.37,34.59,2901601.0,27.0479,27.2523,27.0243,27.1973,2901601.0
2020-03-11 09:30:00,33.76,33.88,33.43,33.5,1638875.0,26.5447,26.639,26.2852,26.3403,1638875.0
2020-03-11 09:40:00,33.5,33.69,33.46,33.59,784829.0,26.3403,26.4896,26.3088,26.411,784829.0
2020-03-11 09:50:00,33.58,33.77,33.55,33.75,597885.0,26.4032,26.5525,26.3796,26.5368,597885.0
2020-03-11 10:00:00,33.75,33.76,33.54,33.67,555566.0,26.5368,26.5447,26.3717,26.4739,555566.0
2020-03-11 10:10:00,33.67,33.75,33.58,33.6,362931.0,26.4739,26.5368,26.4032,26.4189,362931.0
2020-03-11 10:20:00,33.6,33.65,33.49,33.52,468002.0,26.4189,26.4582,26.3324,26.356,468002.0
2020-03-11 10:30:00,33.52,33.62,33.47,33.52,396959.0,26.356,26.4346,26.3167,26.356,396959.0
2020-03-11 10:40:00,33.52,33.61,33.38,33.38,557184.0,26.356,26.4267,26.2459,26.2459,557184.0
2020-03-11 10:50:00,33.38,33.42,33.24,33.37,691858.0,26.2459,26.2774,26.1358,26.238,691858.0
2020-03-11 11:00:00,33.36,33.58,33.31,33.4,1053241.0,26.2302,26.4032,26.1909,26.2616,1053241.0
2020-03-11 11:10:00,33.39,33.46,33.16,33.16,647824.0,26.2538,26.3088,26.0729,26.0729,647824.0
2020-03-11 11:20:00,33.17,33.19,33.04,33.09,592045.0,26.0808,26.0965,25.9786,26.0179,592045.0
2020-03-11 11:30:00,33.08,33.18,33.06,33.14,604375.0,26.01,26.0886,25.9943,26.0572,604375.0
2020-03-11 11:40:00,33.14,33.16,32.98,33.09,1214526.0,26.0572,26.0729,25.9314,26.0179,1214526.0
2020-03-11 11:50:00,33.09,33.11,32.83,32.99,1426052.0,26.0179,26.0336,25.8134,25.9393,1426052.0
2020-03-11 12:00:00,32.99,33.01,32.94,33.0,910482.0,25.9393,25.955,25.8999,25.9471,910482.0
2020-03-11 12:10:00,33.0,33.01,32.95,32.99,1219926.0,25.9471,25.955,25.9078,25.9393,1219926.0
2020-03-11 12:20:00,33.0,33.01,32.74,32.79,980582.0,25.9471,25.955,25.7427,25.782,980582.0
2020-03-11 12:30:00,32.79,32.98,32.78,32.81,654095.0,25.782,25.9314,25.7741,25.7977,654095.0
2020-03-11 12:40:00,32.8,32.84,32.64,32.68,726945.0,25.7899,25.8213,25.6641,25.6955,726945.0
2020-03-11 12:50:00,32.68,32.75,32.58,32.67,917513.0,25.6955,25.7505,25.6169,25.6876,917513.0
2020-03-11 13:00:00,32.67,32.68,32.45,32.6,1240374.0,25.6876,25.6955,25.5147,25.6326,1240374.0
2020-03-11 13:10:00,32.6,32.71,32.56,32.59,1278323.0,25.6326,25.7191,25.6012,25.6247,1278323.0
2020-03-11 13:20:00,32.6,32.61,32.52,32.6,945441.0,25.6326,25.6405,25.5697,25.6326,945441.0
2020-03-11 13:30:00,32.6,32.61,32.35,32.36,1035161.0,25.6326,25.6405,25.436,25.4439,1035161.0
2020-03-11 13:40:00,32.35,32.41,32.17,32.2,2109133.0,25.436,25.4832,25.2945,25.3181,2109133.0
2020-03-11 13:50:00,32.2,32.21,31.93,31.94,2611101.0,25.3181,25.326,25.1058,25.1137,2611101.0
2020-03-11 14:00:00,31.93,32.14,31.85,32.02,2928393.0,25.1058,25.2709,25.0429,25.1766,2928393.0
2020-03-11 14:10:00,32.01,32.11,31.96,32.02,1149409.0,25.1687,25.2473,25.1294,25.1766,1149409.0
2020-03-11 14:20:00,32.02,32.05,31.92,31.95,1450682.0,25.1766,25.2002,25.0979,25.1215,1450682.0
2020-03-11 14:30:00,31.95,32.27,31.92,32.27,6524826.0,25.1215,25.3731,25.0979,25.3731,6524826.0
2020-03-11 14:40:00,32.26,32.4,32.05,32.08,1018330.0,25.3653,25.4753,25.2002,25.2237,1018330.0
2020-03-11 14:50:00,32.07,32.12,31.96,31.98,1313983.0,25.2159,25.2552,25.1294,25.1451,1313983.0
2020-03-11 15:00:00,31.98,32.06,31.69,31.78,1415546.0,25.1451,25.208,24.9171,24.9879,1415546.0
2020-03-11 15:10:00,31.77,31.91,31.74,31.85,1412801.0,24.98,25.0901,24.9564,25.0429,1412801.0
2020-03-11 15:20:00,31.85,31.97,31.66,31.92,1936571.0,25.0429,25.1373,24.8935,25.0979,1936571.0
2020-03-11 15:30:00,31.92,32.21,31.86,32.12,1999996.0,25.0979,25.326,25.0508,25.2552,1999996.0
2020-03-11 15:40:00,32.13,32.24,32.03,32.15,1951566.0,25.2631,25.3495,25.1844,25.2788,1951566.0
2020-03-11 15:50:00,32.15,32.37,31.94,32.16,3938432.0,25.2788,25.4518,25.1137,25.2866,3938432.0
2020-03-12 09:30:00,30.31,30.84,30.25,30.54,2851338.0,23.832,24.2488,23.7849,24.0129,2851338.0
2020-03-12 09:40:00,30.54,30.54,30.54,30.54,0.0,24.0129,24.0129,24.0129,24.0129,0.0
2020-03-12 09:50:00,30.5,31.5,30.1,31.45,2500712.0,23.9814,24.7677,23.6669,24.7284,2500712.0
2020-03-12 10:00:00,31.44,31.45,30.32,30.35,2302003.0,24.7205,24.7284,23.8399,23.8635,2302003.0
2020-03-12 10:10:00,30.33,30.98,30.25,30.67,2061344.0,23.8478,24.3588,23.7849,24.1151,2061344.0
2020-03-12 10:20:00,30.66,30.92,30.52,30.85,996388.0,24.1072,24.3117,23.9972,24.2566,996388.0
2020-03-12 10:30:00,30.86,31.21,30.75,30.96,1286275.0,24.2645,24.5397,24.178,24.3431,1286275.0
2020-03-12 10:40:00,30.96,31.27,30.89,31.11,1483570.0,24.3431,24.5869,24.2881,24.4611,1483570.0
2020-03-12 10:50:00,31.12,31.2,30.99,31.02,1480176.0,24.4689,24.5318,24.3667,24.3903,1480176.0
2020-03-12 11:00:00,31.03,31.05,30.66,30.7,1347845.0,24.3982,24.4139,24.1072,24.1387,1347845.0
2020-03-12 11:10:00,30.7,30.81,30.56,30.74,1048429.0,24.1387,24.2252,24.0286,24.1701,1048429.0
2020-03-12 11:20:00,30.73,30.91,30.64,30.85,818933.0,24.1623,24.3038,24.0915,24.2566,818933.0
2020-03-12 11:30:00,30.86,30.98,30.63,30.77,1116570.0,24.2645,24.3588,24.0836,24.1937,1116570.0
2020-03-12 11:40:00,30.77,30.9,30.71,30.82,1022825.0,24.1937,24.2959,24.1465,24.233,1022825.0
2020-03-12 11:50:00,30.82,30.93,30.61,30.87,1077242.0,24.233,24.3195,24.0679,24.2723,1077242.0
2020-03-12 12:00:00,30.86,30.91,30.58,30.58,1017206.0,24.2645,24.3038,24.0443,24.0443,1017206.0
2020-03-12 12:10:00,30.58,30.68,30.41,30.45,1104072.0,24.0443,24.123,23.9107,23.9421,1104072.0
2020-03-12 12:20:00,30.45,30.82,30.44,30.68,831516.0,23.9421,24.233,23.9342,24.123,831516.0
2020-03-12 12:30:00,30.67,30.68,30.28,30.36,897169.0,24.1151,24.123,23.8084,23.8713,897169.0
2020-03-12 12:40:00,30.37,30.38,30.08,30.11,1162082.0,23.8792,23.8871,23.6512,23.6748,1162082.0
2020-03-12 12:50:00,30.11,31.9,30.1,31.46,2056649.0,23.6748,25.0822,23.6669,24.7363,2056649.0
2020-03-12 13:00:00,31.47,32.0,31.15,31.54,2037478.0,24.7441,25.1608,24.4925,24.7992,2037478.0
2020-03-12 13:10:00,31.54,31.57,30.78,31.36,1371529.0,24.7992,24.8227,24.2016,24.6576,1371529.0
2020-03-12 13:20:00,31.36,31.43,31.04,31.26,697390.0,24.6576,24.7127,24.406,24.579,697390.0
2020-03-12 13:30:00,31.26,31.42,30.52,30.55,930585.0,24.579,24.7048,23.9972,24.0207,930585.0
2020-03-12 13:40:00,30.54,30.87,30.41,30.75,927338.0,24.0129,24.2723,23.9107,24.178,927338.0
2020-03-12 13:50:00,30.75,30.99,30.63,30.96,525467.0,24.178,24.3667,24.0836,24.3431,525467.0
2020-03-12 14:00:00,30.96,31.07,30.63,30.8,668324.0,24.3431,24.4296,24.0836,24.2173,668324.0
2020-03-12 14:10:00,30.8,30.84,30.5,30.54,648554.0,24.2173,24.2488,23.9814,24.0129,648554.0
2020-03-12 14:20:00,30.53,30.69,30.18,30.54,878411.0,24.005,24.1308,23.7298,24.0129,878411.0
2020-03-12 14:30:00,30.54,30.67,30.34,30.38,699446.0,24.0129,24.1151,23.8556,23.8871,699446.0
2020-03-12 14:40:00,30.37,30.87,30.34,30.87,909500.0,23.8792,24.2723,23.8556,24.2723,909500.0
2020-03-12 14:50:00,30.87,30.97,30.51,30.52,720614.0,24.2723,24.351,23.9893,23.9972,720614.0
2020-03-12 15:00:00,30.53,30.82,30.26,30.74,1152219.0,24.005,24.233,23.7927,24.1701,1152219.0
2020-03-12 15:10:00,30.73,31.05,30.52,30.62,992658.0,24.1623,24.4139,23.9972,24.0758,992658.0
2020-03-12 15:20:00,30.62,30.66,30.44,30.44,1077109.0,24.0758,24.1072,23.9342,23.9342,1077109.0
2020-03-12 15:30:00,30.45,30.66,30.38,30.46,1172122.0,23.9421,24.1072,23.8871,23.95,1172122.0
2020-03-12 15:40:00,30.46,30.74,30.41,30.62,1690381.0,23.95,24.1701,23.9107,24.0758,1690381.0
2020-03-12 15:50:00,30.62,30.88,30.0,30.01,4202713.0,24.0758,24.2802,23.5883,23.5961,4202713.0
2020-03-13 09:30:00,31.31,31.47,30.81,31.03,2992450.0,24.6183,24.7441,24.2252,24.3982,2992450.0
2020-03-13 09:40:00,31.03,31.35,30.8,31.15,1412382.0,24.3982,24.6498,24.2173,24.4925,1412382.0
2020-03-13 09:50:00,31.15,31.17,30.31,30.36,1582819.0,24.4925,24.5082,23.832,23.8713,1582819.0
2020-03-13 10:00:00,30.36,30.73,30.32,30.65,1486547.0,23.8713,24.1623,23.8399,24.0994,1486547.0
2020-03-13 10:10:00,30.65,31.41,30.62,31.41,1717916.0,24.0994,24.6969,24.0758,24.6969,1717916.0
2020-03-13 10:20:00,31.41,31.56,31.26,31.29,1702654.0,24.6969,24.8149,24.579,24.6026,1702654.0
2020-03-13 10:30:00,31.28,31.35,30.83,30.88,1312106.0,24.5947,24.6498,24.2409,24.2802,1312106.0
2020-03-13 10:40:00,30.89,31.05,30.85,30.97,1025529.0,24.2881,24.4139,24.2566,24.351,1025529.0
2020-03-13 10:50:00,30.96,31.01,30.63,30.73,1223484.0,24.3431,24.3824,24.0836,24.1623,1223484.0
2020-03-13 11:00:00,30.73,31.13,30.72,31.12,1048129.0,24.1623,24.4768,24.1544,24.4689,1048129.0
2020-03-13 11:10:00,31.12,31.14,30.85,30.94,1315363.0,24.4689,24.4846,24.2566,24.3274,1315363.0
2020-03-13 11:20:00,30.94,31.06,30.65,30.66,1057899.0,24.3274,24.4217,24.0994,24.1072,1057899.0
2020-03-13 11:30:00,30.66,30.8,30.45,30.58,1236202.0,24.1072,24.2173,23.9421,24.0443,1236202.0
2020-03-13 11:40:00,30.58,30.64,30.23,30.25,1008283.0,24.0443,24.0915,23.7691,23.7849,1008283.0
2020-03-13 11:50:00,30.24,30.76,30.23,30.53,921370.0,23.777,24.1859,23.7691,24.005,921370.0
2020-03-13 12:00:00,30.53,30.8,30.36,30.75,1034633.0,24.005,24.2173,23.8713,24.178,1034633.0
2020-03-13 12:10:00,30.74,30.95,30.67,30.82,837731.0,24.1701,24.3352,24.1151,24.233,837731.0
2020-03-13 12:20:00,30.82,30.92,30.64,30.65,599703.0,24.233,24.3117,24.0915,24.0994,599703.0
2020-03-13 12:30:00,30.65,31.15,30.6,31.03,874478.0,24.0994,24.4925,24.0601,24.3982,874478.0
2020-03-13 12:40:00,31.03,31.3,31.03,31.14,786314.0,24.3982,24.6104,24.3982,24.4846,786314.0
2020-03-13 12:50:00,31.14,31.36,31.08,31.16,823824.0,24.4846,24.6576,24.4375,24.5004,823824.0
2020-03-13 13:00:00,31.16,31.28,30.94,31.14,787285.0,24.5004,24.5947,24.3274,24.4846,787285.0
2020-03-13 13:10:00,31.13,31.67,31.09,31.6,1052684.0,24.4768,24.9014,24.4453,24.8463,1052684.0
2020-03-13 13:20:00,31.6,31.73,31.47,31.66,754465.0,24.8463,24.9485,24.7441,24.8935,754465.0
2020-03-13 13:30:00,31.65,31.77,31.59,31.72,830212.0,24.8856,24.98,24.8385,24.9407,830212.0
2020-03-13 13:40:00,31.72,31.89,31.65,31.83,780809.0,24.9407,25.0743,24.8856,25.0272,780809.0
2020-03-13 13:50:00,31.82,31.89,31.55,31.6,1134904.0,25.0193,25.0743,24.807,24.8463,1134904.0
2020-03-13 14:00:00,31.61,31.62,31.13,31.28,906211.0,24.8542,24.8621,24.4768,24.5947,906211.0
2020-03-13 14:10:00,31.28,31.44,31.17,31.25,724488.0,24.5947,24.7205,24.5082,24.5711,724488.0
2020-03-13 14:20:00,31.25,31.39,31.18,31.19,642261.0,24.5711,24.6812,24.5161,24.524,642261.0
2020-03-13 14:30:00,31.18,31.21,30.93,30.95,761157.0,24.5161,24.5397,24.3195,24.3352,761157.0
2020-03-13 14:40:00,30.96,31.42,30.91,31.29,899883.0,24.3431,24.7048,24.3038,24.6026,899883.0
2020-03-13 14:50:00,31.28,31.56,31.23,31.52,660155.0,24.5947,24.8149,24.5554,24.7834,660155.0
2020-03-13 15:00:00,31.53,31.69,31.46,31.48,767353.0,24.7913,24.9171,24.7363,24.752,767353.0
2020-03-13 15:10:00,31.47,31.62,31.3,31.43,1302924.0,24.7441,24.8621,24.6104,24.7127,1302924.0
2020-03-13 15:20:00,31.43,31.66,31.3,31.61,960241.0,24.7127,24.8935,24.6104,24.8542,960241.0
2020-03-13 15:30:00,31.61,31.86,30.96,31.71,1920580.0,24.8542,25.0508,24.3431,24.9328,1920580.0
2020-03-13 15:40:00,31.71,32.24,31.41,32.14,1902874.0,24.9328,25.3495,24.6969,25.2709,1902874.0
2020-03-13 15:50:00,32.14,32.88,32.14,32.76,3607273.0,25.2709,25.8528,25.2709,25.7584,3607273.0
2020-03-16 09:30:00,29.94,30.04,29.94,30.0,983.0,23.5411,23.6197,23.5411,23.5883,983.0
2020-03-16 09:40:00,30.0,31.0,29.65,30.4,1727075.0,23.5883,24.3746,23.3131,23.9028,1727075.0
2020-03-16 09:50:00,30.38,31.14,30.07,30.62,1652485.0,23.8871,24.4846,23.6433,24.0758,1652485.0
2020-03-16 10:00:00,30.62,30.84,30.31,30.84,1083357.0,24.0758,24.2488,23.832,24.2488,1083357.0
2020-03-16 10:10:00,30.84,30.98,30.33,30.52,1029824.0,24.2488,24.3588,23.8478,23.9972,1029824.0
2020-03-16 10:20:00,30.53,30.8,30.38,30.72,922595.0,24.005,24.2173,23.8871,24.1544,922595.0
2020-03-16 10:30:00,30.72,31.17,30.68,31.17,913705.0,24.1544,24.5082,24.123,24.5082,913705.0
2020-03-16 10:40:00,31.16,31.42,30.98,31.16,893774.0,24.5004,24.7048,24.3588,24.5004,893774.0
2020-03-16 10:50:00,31.17,31.2,30.89,30.97,847230.0,24.5082,24.5318,24.2881,24.351,847230.0
2020-03-16 11:00:00,30.96,31.63,30.94,31.63,793164.0,24.3431,24.8699,24.3274,24.8699,793164.0
2020-03-16 11:10:00,31.62,31.94,31.6,31.79,879164.0,24.8621,25.1137,24.8463,24.9957,879164.0
2020-03-16 11:20:00,31.78,31.97,31.71,31.82,702660.0,24.9879,25.1373,24.9328,25.0193,702660.0
2020-03-16 11:30:00,31.82,31.91,31.47,31.8,848450.0,25.0193,25.0901,24.7441,25.0036,848450.0
2020-03-16 11:40:00,31.81,31.9,31.65,31.74,1052475.0,25.0114,25.0822,24.8856,24.9564,1052475.0
2020-03-16 11:50:00,31.74,32.12,31.73,32.12,1025795.0,24.9564,25.2552,24.9485,25.2552,1025795.0
2020-03-16 12:00:00,32.12,32.22,31.97,32.18,774771.0,25.2552,25.3338,25.1373,25.3024,774771.0
2020-03-16 12:10:00,32.18,32.29,31.93,31.93,841728.0,25.3024,25.3889,25.1058,25.1058,841728.0
2020-03-16 12:20:00,31.93,32.04,31.71,31.71,728531.0,25.1058,25.1923,24.9328,24.9328,728531.0
2020-03-16 12:30:00,31.72,31.74,31.28,31.35,979401.0,24.9407,24.9564,24.5947,24.6498,979401.0
2020-03-16 12:40:00,31.36,31.5,31.14,31.19,917747.0,24.6576,24.7677,24.4846,24.524,917747.0
2020-03-16 12:50:00,31.18,31.38,31.06,31.34,775773.0,24.5161,24.6733,24.4217,24.6419,775773.0
2020-03-16 13:00:00,31.34,31.6,31.19,31.24,579420.0,24.6419,24.8463,24.524,24.5633,579420.0
2020-03-16 13:10:00,31.24,31.62,31.2,31.43,686329.0,24.5633,24.8621,24.5318,24.7127,686329.0
2020-03-16 13:20:00,31.43,31.61,31.29,31.47,571487.0,24.7127,24.8542,24.6026,24.7441,571487.0
2020-03-16 13:30:00,31.46,31.48,31.05,31.2,726937.0,24.7363,24.752,24.4139,24.5318,726937.0
2020-03-16 13:40:00,31.21,31.3,31.13,31.2,534823.0,24.5397,24.6104,24.4768,24.5318,534823.0
2020-03-16 13:50:00,31.21,31.32,31.15,31.17,474813.0,24.5397,24.6262,24.4925,24.5082,474813.0
2020-03-16 14:00:00,31.17,31.17,30.85,30.87,718499.0,24.5082,24.5082,24.2566,24.2723,718499.0
2020-03-16 14:10:00,30.86,31.04,30.81,30.84,631976.0,24.2645,24.406,24.2252,24.2488,631976.0
2020-03-16 14:20:00,30.83,31.15,30.83,31.13,625533.0,24.2409,24.4925,24.2409,24.4768,625533.0
2020-03-16 14:30:00,31.14,31.85,31.05,31.44,1277779.0,24.4846,25.0429,24.4139,24.7205,1277779.0
2020-03-16 14:40:00,31.43,31.66,31.28,31.44,785381.0,24.7127,24.8935,24.5947,24.7205,785381.0
2020-03-16 14:50:00,31.44,31.72,31.37,31.56,847524.0,24.7205,24.9407,24.6655,24.8149,847524.0
2020-03-16 15:00:00,31.57,31.75,31.36,31.43,907483.0,24.8227,24.9643,24.6576,24.7127,907483.0
2020-03-16 15:10:00,31.43,31.58,31.21,31.34,1038370.0,24.7127,24.8306,24.5397,24.6419,1038370.0
2020-03-16 15:20:00,31.32,31.38,30.82,30.84,1099524.0,24.6262,24.6733,24.233,24.2488,1099524.0
2020-03-16 15:30:00,30.84,30.88,30.42,30.6,1410745.0,24.2488,24.2802,23.9185,24.0601,1410745.0
2020-03-16 15:40:00,30.59,31.27,30.45,30.76,1659463.0,24.0522,24.5869,23.9421,24.1859,1659463.0
2020-03-16 15:50:00,30.73,30.79,30.04,30.16,4664476.0,24.1623,24.2094,23.6197,23.7141,4664476.0
2020-03-17 09:30:00,31.64,32.59,31.4,31.4,2089989.0,24.8778,25.6247,24.6891,24.6891,2089989.0
2020-03-17 09:40:00,31.38,32.08,31.3,31.89,1200845.0,24.6733,25.2237,24.6104,25.0743,1200845.0
2020-03-17 09:50:00,31.89,31.89,31.35,31.49,1031572.0,25.0743,25.0743,24.6498,24.7598,1031572.0
2020-03-17 10:00:00,31.49,31.65,31.4,31.44,1422674.0,24.7598,24.8856,24.6891,24.7205,1422674.0
2020-03-17 10:10:00,31.44,31.58,31.35,31.45,898393.0,24.7205,24.8306,24.6498,24.7284,898393.0
2020-03-17 10:20:00,31.46,31.85,31.4,31.72,680725.0,24.7363,25.0429,24.6891,24.9407,680725.0
2020-03-17 10:30:00,31.73,31.78,31.41,31.59,893000.0,24.9485,24.9879,24.6969,24.8385,893000.0
2020-03-17 10:40:00,31.59,32.15,31.53,31.9,1172232.0,24.8385,25.2788,24.7913,25.0822,1172232.0
2020-03-17 10:50:00,31.91,31.93,31.3,31.49,910531.0,25.0901,25.1058,24.6104,24.7598,910531.0
2020-03-17 11:00:00,31.49,31.74,31.4,31.72,675247.0,24.7598,24.9564,24.6891,24.9407,675247.0
2020-03-17 11:10:00,31.73,32.23,31.72,32.23,694084.0,24.9485,25.3417,24.9407,25.3417,694084.0
2020-03-17 11:20:00,32.2,32.26,32.02,32.04,984784.0,25.3181,25.3653,25.1766,25.1923,984784.0
2020-03-17 11:30:00,32.04,32.25,31.72,31.73,793853.0,25.1923,25.3574,24.9407,24.9485,793853.0
2020-03-17 11:40:00,31.72,32.1,31.72,32.01,647296.0,24.9407,25.2395,24.9407,25.1687,647296.0
2020-03-17 11:50:00,32.0,32.09,31.83,32.07,847393.0,25.1608,25.2316,25.0272,25.2159,847393.0
2020-03-17 12:00:00,32.06,32.5,31.9,32.49,999625.0,25.208,25.554,25.0822,25.5461,999625.0
2020-03-17 12:10:00,32.49,32.65,32.06,32.15,1062426.0,25.5461,25.6719,25.208,25.2788,1062426.0
2020-03-17 12:20:00,32.15,32.16,31.59,31.73,1059175.0,25.2788,25.2866,24.8385,24.9485,1059175.0
2020-03-17 12:30:00,31.73,31.87,31.53,31.62,651040.0,24.9485,25.0586,24.7913,24.8621,651040.0
2020-03-17 12:40:00,31.62,31.74,31.5,31.66,479301.0,24.8621,24.9564,24.7677,24.8935,479301.0
2020-03-17 12:50:00,31.65,31.75,31.52,31.72,648984.0,24.8856,24.9643,24.7834,24.9407,648984.0
2020-03-17 13:00:00,31.72,31.86,31.47,31.52,635232.0,24.9407,25.0508,24.7441,24.7834,635232.0
2020-03-17 13:10:00,31.52,31.52,31.03,31.23,868417.0,24.7834,24.7834,24.3982,24.5554,868417.0
2020-03-17 13:20:00,31.23,31.32,31.09,31.24,657834.0,24.5554,24.6262,24.4453,24.5633,657834.0
2020-03-17 13:30:00,31.24,31.39,31.17,31.33,827935.0,24.5633,24.6812,24.5082,24.634,827935.0
2020-03-17 13:40:00,31.33,31.34,31.19,31.2,929840.0,24.634,24.6419,24.524,24.5318,929840.0
2020-03-17 13:50:00,31.2,31.26,31.01,31.03,1032388.0,24.5318,24.579,24.3824,24.3982,1032388.0
2020-03-17 14:00:00,31.02,31.4,30.91,31.38,1403725.0,24.3903,24.6891,24.3038,24.6733,1403725.0
2020-03-17 14:10:00,31.38,31.43,31.14,31.19,858993.0,24.6733,24.7127,24.4846,24.524,858993.0
2020-03-17 14:20:00,31.2,31.25,30.99,31.12,806177.0,24.5318,24.5711,24.3667,24.4689,806177.0
2020-03-17 14:30:00,31.13,31.44,31.13,31.42,950312.0,24.4768,24.7205,24.4768,24.7048,950312.0
2020-03-17 14:40:00,31.42,31.44,31.1,31.12,847301.0,24.7048,24.7205,24.4532,24.4689,847301.0
2020-03-17 14:50:00,31.11,31.22,30.96,31.12,749805.0,24.4611,24.5475,24.3431,24.4689,749805.0
2020-03-17 15:00:00,31.12,31.12,30.61,30.85,1380432.0,24.4689,24.4689,24.0679,24.2566,1380432.0
2020-03-17 15:10:00,30.85,30.97,30.75,30.8,1157722.0,24.2566,24.351,24.178,24.2173,1157722.0
2020-03-17 15:20:00,30.81,30.88,30.59,30.8,1783181.0,24.2252,24.2802,24.0522,24.2173,1783181.0
2020-03-17 15:30:00,30.8,31.6,30.78,31.59,1660103.0,24.2173,24.8463,24.2016,24.8385,1660103.0
2020-03-17 15:40:00,31.6,32.18,31.53,32.03,2091129.0,24.8463,25.3024,24.7913,25.1844,2091129.0
2020-03-17 15:50:00,32.03,32.2,31.47,32.17,3541772.0,25.1844,25.3181,24.7441,25.2945,3541772.0
2020-03-18 09:30:00,30.77,31.28,30.6,30.85,1430353.0,24.1937,24.5947,24.0601,24.2566,1430353.0
2020-03-18 09:40:00,30.83,31.19,30.79,31.14,883741.0,24.2409,24.524,24.2094,24.4846,883741.0
2020-03-18 09:50:00,31.12,31.97,31.05,31.64,986886.0,24.4689,25.1373,24.4139,24.8778,986886.0
2020-03-18 10:00:00,31.64,32.15,31.43,31.86,644150.0,24.8778,25.2788,24.7127,25.0508,644150.0
2020-03-18 10:10:00,31.88,32.17,31.8,31.9,608109.0,25.0665,25.2945,25.0036,25.0822,608109.0
2020-03-18 10:20:00,31.9,31.99,31.72,31.97,485337.0,25.0822,25.153,24.9407,25.1373,485337.0
2020-03-18 10:30:00,31.97,32.13,31.87,32.05,674724.0,25.1373,25.2631,25.0586,25.2002,674724.0
2020-03-18 10:40:00,32.04,32.28,31.93,32.01,655871.0,25.1923,25.381,25.1058,25.1687,655871.0
2020-03-18 10:50:00,32.0,32.02,31.5,31.58,803843.0,25.1608,25.1766,24.7677,24.8306,803843.0
2020-03-18 11:00:00,31.58,31.86,31.53,31.61,682982.0,24.8306,25.0508,24.7913,24.8542,682982.0
2020-03-18 11:10:00,31.61,31.78,31.45,31.47,799681.0,24.8542,24.9879,24.7284,24.7441,799681.0
2020-03-18 11:20:00,31.48,31.52,31.17,31.39,764955.0,24.752,24.7834,24.5082,24.6812,764955.0
2020-03-18 11:30:00,31.38,31.8,31.35,31.66,746581.0,24.6733,25.0036,24.6498,24.8935,746581.0
2020-03-18 11:40:00,31.65,32.32,31.63,31.99,1013309.0,24.8856,25.4124,24.8699,25.153,1013309.0
2020-03-18 11:50:00,32.01,32.41,32.0,32.36,566427.0,25.1687,25.4832,25.1608,25.4439,566427.0
2020-03-18 12:00:00,32.35,32.42,32.12,32.17,751548.0,25.436,25.4911,25.2552,25.2945,751548.0
2020-03-18 12:10:00,32.18,32.32,31.88,32.03,657279.0,25.3024,25.4124,25.0665,25.1844,657279.0
2020-03-18 12:20:00,32.04,32.1,31.31,31.35,1142379.0,25.1923,25.2395,24.6183,24.6498,1142379.0
2020-03-18 12:30:00,31.36,31.7,31.23,31.68,731730.0,24.6576,24.925,24.5554,24.9092,731730.0
2020-03-18 12:40:00,31.67,31.88,31.45,31.66,631671.0,24.9014,25.0665,24.7284,24.8935,631671.0
2020-03-18 12:50:00,31.66,31.85,31.61,31.66,295881.0,24.8935,25.0429,24.8542,24.8935,295881.0
2020-03-18 13:00:00,31.66,31.66,31.66,31.66,0.0,24.8935,24.8935,24.8935,24.8935,0.0
2020-03-18 13:10:00,31.44,31.96,31.43,31.77,772650.0,24.7205,25.1294,24.7127,24.98,772650.0
2020-03-18 13:20:00,31.74,32.0,31.16,31.17,751250.0,24.9564,25.1608,24.5004,24.5082,751250.0
2020-03-18 13:30:00,31.18,31.61,30.8,31.32,984246.0,24.5161,24.8542,24.2173,24.6262,984246.0
2020-03-18 13:40:00,31.3,31.61,31.09,31.25,722015.0,24.6104,24.8542,24.4453,24.5711,722015.0
2020-03-18 13:50:00,31.25,31.29,30.84,30.87,662522.0,24.5711,24.6026,24.2488,24.2723,662522.0
2020-03-18 14:00:00,30.87,30.94,30.48,30.71,767071.0,24.2723,24.3274,23.9657,24.1465,767071.0
2020-03-18 14:10:00,30.71,30.84,30.49,30.58,725926.0,24.1465,24.2488,23.9736,24.0443,725926.0
2020-03-18 14:20:00,30.58,30.63,30.31,30.46,952943.0,24.0443,24.0836,23.832,23.95,952943.0
2020-03-18 14:30:00,30.45,31.1,30.38,31.1,740557.0,23.9421,24.4532,23.8871,24.4532,740557.0
2020-03-18 14:40:00,31.1,31.14,30.81,30.89,814431.0,24.4532,24.4846,24.2252,24.2881,814431.0
2020-03-18 14:50:00,30.91,31.26,30.82,31.22,756368.0,24.3038,24.579,24.233,24.5475,756368.0
2020-03-18 15:00:00,31.23,31.66,31.08,31.53,944536.0,24.5554,24.8935,24.4375,24.7913,944536.0
2020-03-18 15:10:00,31.53,31.97,31.53,31.75,1167105.0,24.7913,25.1373,24.7913,24.9643,1167105.0
2020-03-18 15:20:00,31.75,31.79,31.29,31.31,1186810.0,24.9643,24.9957,24.6026,24.6183,1186810.0
2020-03-18 15:30:00,31.3,31.68,31.13,31.2,1226782.0,24.6104,24.9092,24.4768,24.5318,1226782.0
2020-03-18 15:40:00,31.21,31.95,31.2,31.92,1272275.0,24.5397,25.1215,24.5318,25.0979,1272275.0
2020-03-18 15:50:00,31.91,32.61,31.87,32.44,3772696.0,25.0901,25.6405,25.0586,25.5068,3772696.0
2020-03-19 09:30:00,32.22,32.25,30.9,31.04,2013755.0,25.3338,25.3574,24.2959,24.406,2013755.0
2020-03-19 09:40:00,31.04,31.07,30.74,30.89,1293387.0,24.406,24.4296,24.1701,24.2881,1293387.0
2020-03-19 09:50:00,30.9,31.14,30.73,31.04,1195952.0,24.2959,24.4846,24.1623,24.406,1195952.0
2020-03-19 10:00:00,31.05,31.49,30.91,31.46,929186.0,24.4139,24.7598,24.3038,24.7363,929186.0
2020-03-19 10:10:00,31.46,31.85,31.19,31.4,1043083.0,24.7363,25.0429,24.524,24.6891,1043083.0
2020-03-19 10:20:00,31.41,31.71,31.39,31.66,1000097.0,24.6969,24.9328,24.6812,24.8935,1000097.0
2020-03-19 10:30:00,31.66,31.71,31.16,31.21,758372.0,24.8935,24.9328,24.5004,24.5397,758372.0
2020-03-19 10:40:00,31.2,31.26,30.96,30.99,809432.0,24.5318,24.579,24.3431,24.3667,809432.0
2020-03-19 10:50:00,30.99,31.28,30.96,30.96,778343.0,24.3667,24.5947,24.3431,24.3431,778343.0
2020-03-19 11:00:00,30.96,31.07,30.79,30.89,1431882.0,24.3431,24.4296,24.2094,24.2881,1431882.0
2020-03-19 11:10:00,30.9,30.92,30.65,30.79,1033329.0,24.2959,24.3117,24.0994,24.2094,1033329.0
2020-03-19 11:20:00,30.78,31.22,30.76,31.21,952853.0,24.2016,24.5475,24.1859,24.5397,952853.0
2020-03-19 11:30:00,31.21,31.49,31.07,31.28,1237284.0,24.5397,24.7598,24.4296,24.5947,1237284.0
2020-03-19 11:40:00,31.28,31.41,31.18,31.36,873750.0,24.5947,24.6969,24.5161,24.6576,873750.0
2020-03-19 11:50:00,31.36,31.4,30.78,30.84,1023496.0,24.6576,24.6891,24.2016,24.2488,1023496.0
2020-03-19 12:00:00,30.83,31.0,30.49,30.66,1528612.0,24.2409,24.3746,23.9736,24.1072,1528612.0
2020-03-19 12:10:00,30.65,30.67,30.38,30.44,1468704.0,24.0994,24.1151,23.8871,23.9342,1468704.0
2020-03-19 12:20:00,30.44,30.53,30.06,30.37,1480736.0,23.9342,24.005,23.6355,23.8792,1480736.0
2020-03-19 12:30:00,30.37,30.4,30.17,30.3,997748.0,23.8792,23.9028,23.722,23.8242,997748.0
2020-03-19 12:40:00,30.3,30.48,30.09,30.12,1218025.0,23.8242,23.9657,23.6591,23.6826,1218025.0
2020-03-19 12:50:00,30.12,30.32,30.05,30.3,1330916.0,23.6826,23.8399,23.6276,23.8242,1330916.0
2020-03-19 13:00:00,30.31,30.63,30.26,30.33,1083386.0,23.832,24.0836,23.7927,23.8478,1083386.0
2020-03-19 13:10:00,30.34,30.47,30.08,30.27,899487.0,23.8556,23.9578,23.6512,23.8006,899487.0
2020-03-19 13:20:00,30.27,30.35,30.01,30.06,897849.0,23.8006,23.8635,23.5961,23.6355,897849.0
2020-03-19 13:30:00,30.05,30.2,30.03,30.13,610213.0,23.6276,23.7455,23.6119,23.6905,610213.0
2020-03-19 13:40:00,30.13,30.5,30.09,30.45,1113110.0,23.6905,23.9814,23.6591,23.9421,1113110.0
2020-03-19 13:50:00,30.45,30.96,30.37,30.4,1361399.0,23.9421,24.3431,23.8792,23.9028,1361399.0
2020-03-19 14:00:00,30.41,30.43,30.17,30.3,700993.0,23.9107,23.9264,23.722,23.8242,700993.0
2020-03-19 14:10:00,30.29,30.82,30.23,30.79,657241.0,23.8163,24.233,23.7691,24.2094,657241.0
2020-03-19 14:20:00,30.79,30.79,30.2,30.29,1128679.0,24.2094,24.2094,23.7455,23.8163,1128679.0
2020-03-19 14:30:00,30.29,30.98,30.28,30.94,940196.0,23.8163,24.3588,23.8084,24.3274,940196.0
2020-03-19 14:40:00,30.94,31.05,30.64,30.92,1271517.0,24.3274,24.4139,24.0915,24.3117,1271517.0
2020-03-19 14:50:00,30.92,30.98,30.63,30.74,1452750.0,24.3117,24.3588,24.0836,24.1701,1452750.0
2020-03-19 15:00:00,30.74,30.74,30.13,30.23,1495422.0,24.1701,24.1701,23.6905,23.7691,1495422.0
2020-03-19 15:10:00,30.22,30.7,30.11,30.69,1479802.0,23.7613,24.1387,23.6748,24.1308,1479802.0
2020-03-19 15:20:00,30.7,30.84,30.61,30.78,1359201.0,24.1387,24.2488,24.0679,24.2016,1359201.0
2020-03-19 15:30:00,30.79,30.95,30.61,30.71,1509348.0,24.2094,24.3352,24.0679,24.1465,1509348.0
2020-03-19 15:40:00,30.71,30.81,30.53,30.56,1403651.0,24.1465,24.2252,24.005,24.0286,1403651.0
2020-03-19 15:50:00,30.56,30.57,30.23,30.45,2840346.0,24.0286,24.0365,23.7691,23.9421,2840346.0
2020-03-20 09:30:00,30.28,30.28,29.29,29.43,5292416.0,23.8084,23.8084,23.03,23.1401,5292416.0
2020-03-20 09:40:00,29.41,29.63,29.2,29.27,1055545.0,23.1244,23.2974,22.9593,23.0143,1055545.0
2020-03-20 09:50:00,29.27,29.65,29.2,29.58,1075827.0,23.0143,23.3131,22.9593,23.2581,1075827.0
2020-03-20 10:00:00,29.57,29.87,29.52,29.55,1269069.0,23.2502,23.4861,23.2109,23.2345,1269069.0
2020-03-20 10:10:00,29.54,29.9,29.42,29.79,957527.0,23.2266,23.5097,23.1322,23.4232,957527.0
2020-03-20 10:20:00,29.79,30.48,29.75,30.34,919945.0,23.4232,23.9657,23.3917,23.8556,919945.0
2020-03-20 10:30:00,30.34,30.59,30.34,30.51,775452.0,23.8556,24.0522,23.8556,23.9893,775452.0
2020-03-20 10:40:00,30.52,30.58,30.28,30.53,779894.0,23.9972,24.0443,23.8084,24.005,779894.0
2020-03-20 10:50:00,30.53,30.67,30.44,30.58,850163.0,24.005,24.1151,23.9342,24.0443,850163.0
2020-03-20 11:00:00,30.56,30.63,30.16,30.26,981886.0,24.0286,24.0836,23.7141,23.7927,981886.0
2020-03-20 11:10:00,30.26,30.31,29.82,29.86,938279.0,23.7927,23.832,23.4468,23.4782,938279.0
2020-03-20 11:20:00,29.86,29.88,29.36,29.54,900978.0,23.4782,23.4939,23.0851,23.2266,900978.0
2020-03-20 11:30:00,29.55,29.58,29.28,29.32,1097748.0,23.2345,23.2581,23.0222,23.0536,1097748.0
2020-03-20 11:40:00,29.33,29.71,29.28,29.67,742289.0,23.0615,23.3603,23.0222,23.3288,742289.0
2020-03-20 11:50:00,29.67,29.88,29.64,29.75,687979.0,23.3288,23.4939,23.3052,23.3917,687979.0
2020-03-20 12:00:00,29.75,29.84,29.45,29.48,522955.0,23.3917,23.4625,23.1558,23.1794,522955.0
2020-03-20 12:10:00,29.47,29.83,29.47,29.79,544290.0,23.1716,23.4546,23.1716,23.4232,544290.0
2020-03-20 12:20:00,29.79,29.86,29.56,29.64,549966.0,23.4232,23.4782,23.2423,23.3052,549966.0
2020-03-20 12:30:00,29.64,29.79,29.56,29.62,643194.0,23.3052,23.4232,23.2423,23.2895,643194.0
2020-03-20 12:40:00,29.61,30.01,29.6,29.97,608489.0,23.2816,23.5961,23.2738,23.5647,608489.0
2020-03-20 12:50:00,29.96,30.01,29.84,29.84,588300.0,23.5568,23.5961,23.4625,23.4625,588300.0
2020-03-20 13:00:00,29.84,30.09,29.79,30.07,489690.0,23.4625,23.6591,23.4232,23.6433,489690.0
2020-03-20 13:10:00,30.07,30.18,29.95,30.01,452080.0,23.6433,23.7298,23.549,23.5961,452080.0
2020-03-20 13:20:00,30.01,30.09,29.91,30.01,478297.0,23.5961,23.6591,23.5175,23.5961,478297.0
2020-03-20 13:30:00,30.01,30.13,29.84,29.99,591098.0,23.5961,23.6905,23.4625,23.5804,591098.0
2020-03-20 13:40:00,29.98,30.12,29.88,29.97,492718.0,23.5726,23.6826,23.4939,23.5647,492718.0
2020-03-20 13:50:00,29.96,30.05,29.81,29.93,477130.0,23.5568,23.6276,23.4389,23.5332,477130.0
2020-03-20 14:00:00,29.92,30.07,29.77,29.79,724686.0,23.5254,23.6433,23.4074,23.4232,724686.0
2020-03-20 14:10:00,29.79,29.9,29.61,29.65,545522.0,23.4232,23.5097,23.2816,23.3131,545522.0
2020-03-20 14:20:00,29.65,29.79,29.43,29.56,537970.0,23.3131,23.4232,23.1401,23.2423,537970.0
2020-03-20 14:30:00,29.55,29.68,29.43,29.53,537128.0,23.2345,23.3367,23.1401,23.2187,537128.0
2020-03-20 14:40:00,29.53,29.69,29.46,29.59,570558.0,23.2187,23.3445,23.1637,23.2659,570558.0
2020-03-20 14:50:00,29.59,29.72,29.25,29.45,667150.0,23.2659,23.3681,22.9986,23.1558,667150.0
2020-03-20 15:00:00,29.45,29.58,29.26,29.39,680001.0,23.1558,23.2581,23.0064,23.1087,680001.0
2020-03-20 15:10:00,29.4,29.51,29.1,29.17,795316.0,23.1165,23.203,22.8806,22.9357,795316.0
2020-03-20 15:20:00,29.16,29.66,29.15,29.53,878571.0,22.9278,23.321,22.92,23.2187,878571.0
2020-03-20 15:30:00,29.53,29.71,29.27,29.3,1133540.0,23.2187,23.3603,23.0143,23.0379,1133540.0
2020-03-20 15:40:00,29.3,29.37,29.1,29.11,1891554.0,23.0379,23.0929,22.8806,22.8885,1891554.0
2020-03-20 15:50:00,29.12,29.17,28.91,29.0,4416347.0,22.8964,22.9357,22.7312,22.802,4416347.0
2020-03-23 09:30:00,28.76,28.84,27.88,28.21,3283853.0,22.6133,22.6762,21.9214,22.1809,3283853.0
2020-03-23 09:40:00,28.21,28.46,28.09,28.32,1366817.0,22.1809,22.3774,22.0865,22.2673,1366817.0
2020-03-23 09:50:00,28.32,28.57,28.15,28.42,1344328.0,22.2673,22.4639,22.1337,22.346,1344328.0
2020-03-23 10:00:00,28.44,28.58,28.28,28.43,742099.0,22.3617,22.4718,22.2359,22.3538,742099.0
2020-03-23 10:10:00,28.44,28.8,28.44,28.5,716838.0,22.3617,22.6448,22.3617,22.4089,716838.0
2020-03-23 10:20:00,28.5,28.99,28.47,28.91,828961.0,22.4089,22.7941,22.3853,22.7312,828961.0
2020-03-23 10:30:00,28.92,29.1,28.79,28.92,855648.0,22.7391,22.8806,22.6369,22.7391,855648.0
2020-03-23 10:40:00,28.92,29.4,28.91,29.15,919765.0,22.7391,23.1165,22.7312,22.92,919765.0
2020-03-23 10:50:00,29.16,29.27,28.6,28.66,814782.0,22.9278,23.0143,22.4875,22.5347,814782.0
2020-03-23 11:00:00,28.67,28.9,28.65,28.89,932720.0,22.5425,22.7234,22.5268,22.7155,932720.0
2020-03-23 11:10:00,28.91,29.06,28.63,28.77,880309.0,22.7312,22.8492,22.5111,22.6212,880309.0
2020-03-23 11:20:00,28.77,28.81,28.57,28.61,618391.0,22.6212,22.6526,22.4639,22.4954,618391.0
2020-03-23 11:30:00,28.62,28.67,28.27,28.27,887123.0,22.5032,22.5425,22.228,22.228,887123.0
2020-03-23 11:40:00,28.27,28.37,28.12,28.29,759065.0,22.228,22.3067,22.1101,22.2438,759065.0
2020-03-23 11:50:00,28.29,28.55,28.21,28.34,767916.0,22.2438,22.4482,22.1809,22.2831,767916.0
2020-03-23 12:00:00,28.33,28.54,28.27,28.28,572652.0,22.2752,22.4403,22.228,22.2359,572652.0
2020-03-23 12:10:00,28.29,28.74,28.22,28.66,741317.0,22.2438,22.5976,22.1887,22.5347,741317.0
2020-03-23 12:20:00,28.67,28.72,28.38,28.46,758168.0,22.5425,22.5819,22.3145,22.3774,758168.0
2020-03-23 12:30:00,28.47,28.59,28.24,28.53,807793.0,22.3853,22.4796,22.2044,22.4325,807793.0
2020-03-23 12:40:00,28.53,29.05,28.48,29.01,817047.0,22.4325,22.8413,22.3931,22.8099,817047.0
2020-03-23 12:50:00,29.01,29.19,28.86,29.04,655398.0,22.8099,22.9514,22.6919,22.8335,655398.0
2020-03-23 13:00:00,29.04,29.1,28.93,29.06,676666.0,22.8335,22.8806,22.747,22.8492,676666.0
2020-03-23 13:10:00,29.05,29.57,29.05,29.51,956419.0,22.8413,23.2502,22.8413,23.203,956419.0
2020-03-23 13:20:00,29.52,29.58,29.16,29.18,859234.0,23.2109,23.2581,22.9278,22.9435,859234.0
2020-03-23 13:30:00,29.18,29.18,28.79,28.84,860773.0,22.9435,22.9435,22.6369,22.6762,860773.0
2020-03-23 13:40:00,28.84,29.18,28.65,29.12,850025.0,22.6762,22.9435,22.5268,22.8964,850025.0
2020-03-23 13:50:00,29.13,29.14,28.44,28.63,943411.0,22.9042,22.9121,22.3617,22.5111,943411.0
2020-03-23 14:00:00,28.64,28.78,28.34,28.37,786875.0,22.519,22.629,22.2831,22.3067,786875.0
2020-03-23 14:10:00,28.36,28.65,28.35,28.48,587391.0,22.2988,22.5268,22.2909,22.3931,587391.0
2020-03-23 14:20:00,28.47,28.93,28.42,28.83,730255.0,22.3853,22.747,22.346,22.6683,730255.0
2020-03-23 14:30:00,28.85,28.87,28.5,28.58,774215.0,22.6841,22.6998,22.4089,22.4718,774215.0
2020-03-23 14:40:00,28.59,28.8,28.43,28.77,911531.0,22.4796,22.6448,22.3538,22.6212,911531.0
2020-03-23 14:50:00,28.76,28.76,28.34,28.4,738982.0,22.6133,22.6133,22.2831,22.3302,738982.0
2020-03-23 15:00:00,28.39,28.56,28.3,28.37,1064124.0,22.3224,22.456,22.2516,22.3067,1064124.0
2020-03-23 15:10:00,28.37,28.41,28.23,28.31,772951.0,22.3067,22.3381,22.1966,22.2595,772951.0
2020-03-23 15:20:00,28.31,28.35,28.09,28.15,1102908.0,22.2595,22.2909,22.0865,22.1337,1102908.0
2020-03-23 15:30:00,28.14,28.3,28.03,28.12,1343966.0,22.1258,22.2516,22.0393,22.1101,1343966.0
2020-03-23 15:40:00,28.14,28.46,28.1,28.25,2307446.0,22.1258,22.3774,22.0944,22.2123,2307446.0
2020-03-23 15:50:00,28.26,28.83,28.24,28.44,3780124.0,22.2202,22.6683,22.2044,22.3617,3780124.0
2020-03-24 09:30:00,29.51,29.64,29.21,29.41,1915636.0,23.203,23.3052,22.9671,23.1244,1915636.0
2020-03-24 09:40:00,29.42,29.44,29.05,29.22,1658829.0,23.1322,23.148,22.8413,22.975,1658829.0
2020-03-24 09:50:00,29.23,29.33,29.09,29.09,1003289.0,22.9829,23.0615,22.8728,22.8728,1003289.0
2020-03-24 10:00:00,29.1,29.22,28.91,28.96,1069624.0,22.8806,22.975,22.7312,22.7706,1069624.0
2020-03-24 10:10:00,28.96,29.1,28.9,29.09,939172.0,22.7706,22.8806,22.7234,22.8728,939172.0
2020-03-24 10:20:00,29.09,29.31,29.03,29.3,894157.0,22.8728,23.0458,22.8256,23.0379,894157.0
2020-03-24 10:30:00,29.29,29.39,29.2,29.26,783226.0,23.03,23.1087,22.9593,23.0064,783226.0
2020-03-24 10:40:00,29.26,29.48,29.22,29.35,738246.0,23.0064,23.1794,22.975,23.0772,738246.0
2020-03-24 10:50:00,29.35,29.47,29.29,29.38,703038.0,23.0772,23.1716,23.03,23.1008,703038.0
2020-03-24 11:00:00,29.38,29.39,28.97,29.08,739934.0,23.1008,23.1087,22.7784,22.8649,739934.0
2020-03-24 11:10:00,29.07,29.34,29.05,29.27,516607.0,22.857,23.0693,22.8413,23.0143,516607.0
2020-03-24 11:20:00,29.27,29.33,29.24,29.31,370939.0,23.0143,23.0615,22.9907,23.0458,370939.0
2020-03-24 11:30:00,29.32,29.35,29.21,29.35,419815.0,23.0536,23.0772,22.9671,23.0772,419815.0
2020-03-24 11:40:00,29.36,29.38,29.17,29.26,515597.0,23.0851,23.1008,22.9357,23.0064,515597.0
2020-03-24 11:50:00,29.26,29.4,29.24,29.38,500028.0,23.0064,23.1165,22.9907,23.1008,500028.0
2020-03-24 12:00:00,29.38,29.49,29.34,29.42,604633.0,23.1008,23.1873,23.0693,23.1322,604633.0
2020-03-24 12:10:00,29.42,29.65,29.4,29.6,631571.0,23.1322,23.3131,23.1165,23.2738,631571.0
2020-03-24 12:20:00,29.6,29.92,29.55,29.88,679125.0,23.2738,23.5254,23.2345,23.4939,679125.0
2020-03-24 12:30:00,29.88,29.95,29.71,29.94,671262.0,23.4939,23.549,23.3603,23.5411,671262.0
2020-03-24 12:40:00,29.95,30.05,29.79,29.92,642813.0,23.549,23.6276,23.4232,23.5254,642813.0
2020-03-24 12:50:00,29.93,29.98,29.73,29.75,685061.0,23.5332,23.5726,23.376,23.3917,685061.0
2020-03-24 13:00:00,29.76,29.85,29.68,29.71,669908.0,23.3996,23.4703,23.3367,23.3603,669908.0
2020-03-24 13:10:00,29.71,29.75,29.57,29.63,365842.0,23.3603,23.3917,23.2502,23.2974,365842.0
2020-03-24 13:20:00,29.62,29.95,29.54,29.77,494465.0,23.2895,23.549,23.2266,23.4074,494465.0
2020-03-24 13:30:00,29.76,29.86,29.63,29.74,655722.0,23.3996,23.4782,23.2974,23.3839,655722.0
2020-03-24 13:40:00,29.75,29.77,29.59,29.66,783528.0,23.3917,23.4074,23.2659,23.321,783528.0
2020-03-24 13:50:00,29.66,29.66,29.4,29.48,684886.0,23.321,23.321,23.1165,23.1794,684886.0
2020-03-24 14:00:00,29.5,29.64,29.23,29.25,738438.0,23.1951,23.3052,22.9829,22.9986,738438.0
2020-03-24 14:10:00,29.25,29.33,29.19,29.21,721436.0,22.9986,23.0615,22.9514,22.9671,721436.0
2020-03-24 14:20:00,29.21,29.23,29.11,29.12,963605.0,22.9671,22.9829,22.8885,22.8964,963605.0
2020-03-24 14:30:00,29.13,29.3,29.0,29.21,1056905.0,22.9042,23.0379,22.802,22.9671,1056905.0
2020-03-24 14:40:00,29.2,29.21,28.96,29.03,699925.0,22.9593,22.9671,22.7706,22.8256,699925.0
2020-03-24 14:50:00,29.03,29.46,29.01,29.45,821349.0,22.8256,23.1637,22.8099,23.1558,821349.0
2020-03-24 15:00:00,29.44,29.53,29.37,29.49,790115.0,23.148,23.2187,23.0929,23.1873,790115.0
2020-03-24 15:10:00,29.49,29.49,29.32,29.43,801882.0,23.1873,23.1873,23.0536,23.1401,801882.0
2020-03-24 15:20:00,29.42,29.48,29.3,29.38,793786.0,23.1322,23.1794,23.0379,23.1008,793786.0
2020-03-24 15:30:00,29.38,29.5,29.33,29.43,1031295.0,23.1008,23.1951,23.0615,23.1401,1031295.0
2020-03-24 15:40:00,29.42,29.51,29.2,29.25,1503068.0,23.1322,23.203,22.9593,22.9986,1503068.0
2020-03-24 15:50:00,29.26,29.81,29.25,29.71,3302946.0,23.0064,23.4389,22.9986,23.3603,3302946.0
2020-03-25 09:30:00,29.5,29.76,29.0,29.71,1771184.0,23.1951,23.3996,22.802,23.3603,1771184.0
2020-03-25 09:40:00,29.71,29.87,29.66,29.74,846313.0,23.3603,23.4861,23.321,23.3839,846313.0
2020-03-25 09:50:00,29.73,29.79,29.46,29.55,1136475.0,23.376,23.4232,23.1637,23.2345,1136475.0
2020-03-25 10:00:00,29.54,29.62,29.3,29.41,884929.0,23.2266,23.2895,23.0379,23.1244,884929.0
2020-03-25 10:10:00,29.41,29.59,29.34,29.57,646184.0,23.1244,23.2659,23.0693,23.2502,646184.0
2020-03-25 10:20:00,29.59,29.74,29.5,29.55,660058.0,23.2659,23.3839,23.1951,23.2345,660058.0
2020-03-25 10:30:00,29.55,29.63,29.4,29.46,670468.0,23.2345,23.2974,23.1165,23.1637,670468.0
2020-03-25 10:40:00,29.45,29.61,29.23,29.33,760310.0,23.1558,23.2816,22.9829,23.0615,760310.0
2020-03-25 10:50:00,29.32,29.43,29.28,29.4,956452.0,23.0536,23.1401,23.0222,23.1165,956452.0
2020-03-25 11:00:00,29.4,29.53,29.28,29.52,659426.0,23.1165,23.2187,23.0222,23.2109,659426.0
2020-03-25 11:10:00,29.52,29.54,29.25,29.37,738699.0,23.2109,23.2266,22.9986,23.0929,738699.0
2020-03-25 11:20:00,29.36,29.4,29.21,29.26,785428.0,23.0851,23.1165,22.9671,23.0064,785428.0
2020-03-25 11:30:00,29.27,29.33,29.16,29.24,840599.0,23.0143,23.0615,22.9278,22.9907,840599.0
2020-03-25 11:40:00,29.23,29.28,29.12,29.2,646540.0,22.9829,23.0222,22.8964,22.9593,646540.0
2020-03-25 11:50:00,29.2,29.42,29.2,29.4,548671.0,22.9593,23.1322,22.9593,23.1165,548671.0
2020-03-25 12:00:00,29.4,29.62,29.39,29.53,501251.0,23.1165,23.2895,23.1087,23.2187,501251.0
2020-03-25 12:10:00,29.54,29.92,29.52,29.89,780857.0,23.2266,23.5254,23.2109,23.5018,780857.0
2020-03-25 12:20:00,29.89,30.0,29.86,29.99,748632.0,23.5018,23.5883,23.4782,23.5804,748632.0
2020-03-25 12:30:00,29.99,30.0,29.77,29.93,737072.0,23.5804,23.5883,23.4074,23.5332,737072.0
2020-03-25 12:40:00,29.93,30.05,29.87,29.95,788215.0,23.5332,23.6276,23.4861,23.549,788215.0
2020-03-25 12:50:00,29.95,30.1,29.71,29.86,682219.0,23.549,23.6669,23.3603,23.4782,682219.0
2020-03-25 13:00:00,29.86,30.3,29.82,30.3,861428.0,23.4782,23.8242,23.4468,23.8242,861428.0
2020-03-25 13:10:00,30.3,30.44,30.13,30.43,766692.0,23.8242,23.9342,23.6905,23.9264,766692.0
2020-03-25 13:20:00,30.43,30.44,30.27,30.42,445638.0,23.9264,23.9342,23.8006,23.9185,445638.0
2020-03-25 13:30:00,30.42,30.5,30.35,30.5,751698.0,23.9185,23.9814,23.8635,23.9814,751698.0
2020-03-25 13:40:00,30.5,30.66,30.45,30.63,706744.0,23.9814,24.1072,23.9421,24.0836,706744.0
2020-03-25 13:50:00,30.63,30.72,30.58,30.59,848680.0,24.0836,24.1544,24.0443,24.0522,848680.0
2020-03-25 14:00:00,30.59,30.6,30.1,30.19,926516.0,24.0522,24.0601,23.6669,23.7377,926516.0
2020-03-25 14:10:00,30.19,30.48,30.1,30.45,584976.0,23.7377,23.9657,23.6669,23.9421,584976.0
2020-03-25 14:20:00,30.46,30.56,30.29,30.36,644897.0,23.95,24.0286,23.8163,23.8713,644897.0
2020-03-25 14:30:00,30.36,30.39,30.13,30.34,651887.0,23.8713,23.8949,23.6905,23.8556,651887.0
2020-03-25 14:40:00,30.35,30.59,30.29,30.55,545853.0,23.8635,24.0522,23.8163,24.0207,545853.0
2020-03-25 14:50:00,30.54,30.58,30.33,30.56,1020194.0,24.0129,24.0443,23.8478,24.0286,1020194.0
2020-03-25 15:00:00,30.55,30.69,30.53,30.62,688499.0,24.0207,24.1308,24.005,24.0758,688499.0
2020-03-25 15:10:00,30.61,30.62,30.38,30.49,676865.0,24.0679,24.0758,23.8871,23.9736,676865.0
2020-03-25 15:20:00,30.49,30.6,30.29,30.34,773333.0,23.9736,24.0601,23.8163,23.8556,773333.0
2020-03-25 15:30:00,30.34,30.66,30.34,30.63,922319.0,23.8556,24.1072,23.8556,24.0836,922319.0
2020-03-25 15:40:00,30.63,30.66,30.12,30.17,1145031.0,24.0836,24.1072,23.6826,23.722,1145031.0
2020-03-25 15:50:00,30.18,30.19,29.58,29.75,3618589.0,23.7298,23.7377,23.2581,23.3917,3618589.0
2020-03-26 09:30:00,29.89,30.53,29.88,30.28,1443813.0,23.5018,24.005,23.4939,23.8084,1443813.0
2020-03-26 09:40:00,30.29,30.49,30.09,30.26,1111750.0,23.8163,23.9736,23.6591,23.7927,1111750.0
2020-03-26 09:50:00,30.28,30.55,30.11,30.5,799668.0,23.8084,24.0207,23.6748,23.9814,799668.0
2020-03-26 10:00:00,30.51,30.77,30.5,30.77,1158911.0,23.9893,24.1937,23.9814,24.1937,1158911.0
2020-03-26 10:10:00,30.77,30.99,30.67,30.97,801050.0,24.1937,24.3667,24.1151,24.351,801050.0
2020-03-26 10:20:00,30.98,31.08,30.88,30.89,824757.0,24.3588,24.4375,24.2802,24.2881,824757.0
2020-03-26 10:30:00,30.9,31.06,30.76,30.77,720990.0,24.2959,24.4217,24.1859,24.1937,720990.0
2020-03-26 10:40:00,30.78,30.91,30.69,30.78,720401.0,24.2016,24.3038,24.1308,24.2016,720401.0
2020-03-26 10:50:00,30.79,30.88,30.62,30.7,662473.0,24.2094,24.2802,24.0758,24.1387,662473.0
2020-03-26 11:00:00,30.71,30.82,30.57,30.69,716938.0,24.1465,24.233,24.0365,24.1308,716938.0
2020-03-26 11:10:00,30.69,30.91,30.69,30.9,507588.0,24.1308,24.3038,24.1308,24.2959,507588.0
2020-03-26 11:20:00,30.9,31.06,30.84,31.05,627583.0,24.2959,24.4217,24.2488,24.4139,627583.0
2020-03-26 11:30:00,31.05,31.24,31.03,31.15,604347.0,24.4139,24.5633,24.3982,24.4925,604347.0
2020-03-26 11:40:00,31.16,31.34,31.06,31.14,805411.0,24.5004,24.6419,24.4217,24.4846,805411.0
2020-03-26 11:50:00,31.16,31.32,31.1,31.29,596867.0,24.5004,24.6262,24.4532,24.6026,596867.0
2020-03-26 12:00:00,31.29,31.46,31.29,31.41,701181.0,24.6026,24.7363,24.6026,24.6969,701181.0
2020-03-26 12:10:00,31.41,31.41,31.08,31.13,582575.0,24.6969,24.6969,24.4375,24.4768,582575.0
2020-03-26 12:20:00,31.13,31.32,31.04,31.24,589973.0,24.4768,24.6262,24.406,24.5633,589973.0
2020-03-26 12:30:00,31.25,31.3,31.14,31.2,494435.0,24.5711,24.6104,24.4846,24.5318,494435.0
2020-03-26 12:40:00,31.2,31.33,31.08,31.31,705116.0,24.5318,24.634,24.4375,24.6183,705116.0
2020-03-26 12:50:00,31.31,31.5,31.3,31.48,412266.0,24.6183,24.7677,24.6104,24.752,412266.0
2020-03-26 13:00:00,31.48,31.57,31.26,31.3,564505.0,24.752,24.8227,24.579,24.6104,564505.0
2020-03-26 13:10:00,31.3,31.35,31.23,31.25,580369.0,24.6104,24.6498,24.5554,24.5711,580369.0
2020-03-26 13:20:00,31.27,31.39,31.19,31.35,594290.0,24.5869,24.6812,24.524,24.6498,594290.0
2020-03-26 13:30:00,31.36,31.38,31.14,31.3,694434.0,24.6576,24.6733,24.4846,24.6104,694434.0
2020-03-26 13:40:00,31.29,31.38,31.23,31.37,458203.0,24.6026,24.6733,24.5554,24.6655,458203.0
2020-03-26 13:50:00,31.36,31.4,31.25,31.28,547176.0,24.6576,24.6891,24.5711,24.5947,547176.0
2020-03-26 14:00:00,31.29,31.3,31.13,31.21,740566.0,24.6026,24.6104,24.4768,24.5397,740566.0
2020-03-26 14:10:00,31.2,31.26,31.14,31.21,618901.0,24.5318,24.579,24.4846,24.5397,618901.0
2020-03-26 14:20:00,31.21,31.3,31.18,31.28,385941.0,24.5397,24.6104,24.5161,24.5947,385941.0
2020-03-26 14:30:00,31.29,31.47,31.28,31.39,644962.0,24.6026,24.7441,24.5947,24.6812,644962.0
2020-03-26 14:40:00,31.39,31.41,31.26,31.31,442671.0,24.6812,24.6969,24.579,24.6183,442671.0
2020-03-26 14:50:00,31.31,31.43,31.25,31.32,631167.0,24.6183,24.7127,24.5711,24.6262,631167.0
2020-03-26 15:00:00,31.33,31.35,31.18,31.24,794789.0,24.634,24.6498,24.5161,24.5633,794789.0
2020-03-26 15:10:00,31.24,31.26,31.15,31.19,778688.0,24.5633,24.579,24.4925,24.524,778688.0
2020-03-26 15:20:00,31.19,31.31,31.15,31.26,830520.0,24.524,24.6183,24.4925,24.579,830520.0
2020-03-26 15:30:00,31.25,31.47,31.17,31.29,1004069.0,24.5711,24.7441,24.5082,24.6026,1004069.0
2020-03-26 15:40:00,31.29,31.35,31.11,31.12,962390.0,24.6026,24.6498,24.4611,24.4689,962390.0
2020-03-26 15:50:00,31.16,31.99,31.12,31.66,4905276.0,24.5004,25.153,24.4689,24.8935,4905276.0
2020-03-27 09:30:00,30.8,31.23,30.66,31.09,1293291.0,24.2173,24.5554,24.1072,24.4453,1293291.0
2020-03-27 09:40:00,31.09,31.17,30.94,31.13,760704.0,24.4453,24.5082,24.3274,24.4768,760704.0
2020-03-27 09:50:00,31.14,31.49,31.13,31.37,649358.0,24.4846,24.7598,24.4768,24.6655,649358.0
2020-03-27 10:00:00,31.37,31.39,31.24,31.37,390085.0,24.6655,24.6812,24.5633,24.6655,390085.0
2020-03-27 10:10:00,31.37,31.45,31.09,31.16,529517.0,24.6655,24.7284,24.4453,24.5004,529517.0
2020-03-27 10:20:00,31.16,31.25,31.09,31.17,448076.0,24.5004,24.5711,24.4453,24.5082,448076.0
2020-03-27 10:30:00,31.17,31.19,31.05,31.18,573906.0,24.5082,24.524,24.4139,24.5161,573906.0
2020-03-27 10:40:00,31.18,31.2,30.97,31.09,649336.0,24.5161,24.5318,24.351,24.4453,649336.0
2020-03-27 10:50:00,31.09,31.1,30.86,30.86,542497.0,24.4453,24.4532,24.2645,24.2645,542497.0
2020-03-27 11:00:00,30.86,31.1,30.84,31.07,527698.0,24.2645,24.4532,24.2488,24.4296,527698.0
2020-03-27 11:10:00,31.06,31.29,31.01,31.23,409172.0,24.4217,24.6026,24.3824,24.5554,409172.0
2020-03-27 11:20:00,31.22,31.27,31.06,31.07,475548.0,24.5475,24.5869,24.4217,24.4296,475548.0
2020-03-27 11:30:00,31.07,31.13,31.0,31.02,462207.0,24.4296,24.4768,24.3746,24.3903,462207.0
2020-03-27 11:40:00,31.02,31.05,30.76,30.78,594122.0,24.3903,24.4139,24.1859,24.2016,594122.0
2020-03-27 11:50:00,30.79,30.87,30.75,30.78,438871.0,24.2094,24.2723,24.178,24.2016,438871.0
2020-03-27 12:00:00,30.78,30.88,30.77,30.85,376303.0,24.2016,24.2802,24.1937,24.2566,376303.0
2020-03-27 12:10:00,30.84,31.04,30.8,31.03,366564.0,24.2488,24.406,24.2173,24.3982,366564.0
2020-03-27 12:20:00,31.03,31.03,30.9,30.95,336953.0,24.3982,24.3982,24.2959,24.3352,336953.0
2020-03-27 12:30:00,30.95,31.11,30.9,31.04,507477.0,24.3352,24.4611,24.2959,24.406,507477.0
2020-03-27 12:40:00,31.04,31.1,30.97,30.97,368941.0,24.406,24.4532,24.351,24.351,368941.0
2020-03-27 12:50:00,30.97,31.05,30.92,30.98,407109.0,24.351,24.4139,24.3117,24.3588,407109.0
2020-03-27 13:00:00,30.99,31.01,30.86,30.89,347950.0,24.3667,24.3824,24.2645,24.2881,347950.0
2020-03-27 13:10:00,30.9,30.93,30.79,30.86,396877.0,24.2959,24.3195,24.2094,24.2645,396877.0
2020-03-27 13:20:00,30.87,30.9,30.67,30.69,524224.0,24.2723,24.2959,24.1151,24.1308,524224.0
2020-03-27 13:30:00,30.69,30.87,30.68,30.86,590183.0,24.1308,24.2723,24.123,24.2645,590183.0
2020-03-27 13:40:00,30.87,30.98,30.77,30.86,717210.0,24.2723,24.3588,24.1937,24.2645,717210.0
2020-03-27 13:50:00,30.86,30.88,30.74,30.76,499444.0,24.2645,24.2802,24.1701,24.1859,499444.0
2020-03-27 14:00:00,30.74,30.84,30.67,30.77,616677.0,24.1701,24.2488,24.1151,24.1937,616677.0
2020-03-27 14:10:00,30.77,30.93,30.77,30.87,554338.0,24.1937,24.3195,24.1937,24.2723,554338.0
2020-03-27 14:20:00,30.88,30.93,30.82,30.89,529299.0,24.2802,24.3195,24.233,24.2881,529299.0
2020-03-27 14:30:00,30.9,31.07,30.88,31.02,540096.0,24.2959,24.4296,24.2802,24.3903,540096.0
2020-03-27 14:40:00,31.01,31.02,30.79,30.89,477722.0,24.3824,24.3903,24.2094,24.2881,477722.0
2020-03-27 14:50:00,30.88,31.12,30.83,31.09,443376.0,24.2802,24.4689,24.2409,24.4453,443376.0
2020-03-27 15:00:00,31.09,31.34,31.05,31.33,620405.0,24.4453,24.6419,24.4139,24.634,620405.0
2020-03-27 15:10:00,31.33,31.41,31.22,31.39,625605.0,24.634,24.6969,24.5475,24.6812,625605.0
2020-03-27 15:20:00,31.39,31.74,31.38,31.6,885853.0,24.6812,24.9564,24.6733,24.8463,885853.0
2020-03-27 15:30:00,31.6,31.63,31.27,31.31,738908.0,24.8463,24.8699,24.5869,24.6183,738908.0
2020-03-27 15:40:00,31.3,31.32,31.03,31.07,851542.0,24.6104,24.6262,24.3982,24.4296,851542.0
2020-03-27 15:50:00,31.07,31.08,30.73,30.92,2423523.0,24.4296,24.4375,24.1623,24.3117,2423523.0
2020-03-30 09:30:00,31.05,31.65,31.05,31.51,1295739.0,24.4139,24.8856,24.4139,24.7756,1295739.0
2020-03-30 09:40:00,31.51,31.72,31.38,31.7,936882.0,24.7756,24.9407,24.6733,24.925,936882.0
2020-03-30 09:50:00,31.71,31.88,31.65,31.85,701725.0,24.9328,25.0665,24.8856,25.0429,701725.0
2020-03-30 10:00:00,31.84,31.98,31.77,31.9,453449.0,25.035,25.1451,24.98,25.0822,453449.0
2020-03-30 10:10:00,31.9,31.9,31.63,31.87,362456.0,25.0822,25.0822,24.8699,25.0586,362456.0
2020-03-30 10:20:00,31.88,32.02,31.83,31.89,494030.0,25.0665,25.1766,25.0272,25.0743,494030.0
2020-03-30 10:30:00,31.89,32.09,31.88,32.03,467401.0,25.0743,25.2316,25.0665,25.1844,467401.0
2020-03-30 10:40:00,32.04,32.1,31.74,32.04,473886.0,25.1923,25.2395,24.9564,25.1923,473886.0
2020-03-30 10:50:00,32.04,32.05,31.72,31.74,328072.0,25.1923,25.2002,24.9407,24.9564,328072.0
2020-03-30 11:00:00,31.75,31.93,31.7,31.82,333866.0,24.9643,25.1058,24.925,25.0193,333866.0
2020-03-30 11:10:00,31.82,31.96,31.81,31.96,267513.0,25.0193,25.1294,25.0114,25.1294,267513.0
2020-03-30 11:20:00,31.96,32.03,31.78,31.83,311497.0,25.1294,25.1844,24.9879,25.0272,311497.0
2020-03-30 11:30:00,31.84,31.9,31.66,31.71,512349.0,25.035,25.0822,24.8935,24.9328,512349.0
2020-03-30 11:40:00,31.72,31.87,31.66,31.67,465992.0,24.9407,25.0586,24.8935,24.9014,465992.0
2020-03-30 11:50:00,31.66,31.76,31.66,31.69,258236.0,24.8935,24.9721,24.8935,24.9171,258236.0
2020-03-30 12:00:00,31.69,31.69,31.44,31.5,805922.0,24.9171,24.9171,24.7205,24.7677,805922.0
2020-03-30 12:10:00,31.5,31.71,31.49,31.7,595321.0,24.7677,24.9328,24.7598,24.925,595321.0
2020-03-30 12:20:00,31.71,31.75,31.63,31.73,513450.0,24.9328,24.9643,24.8699,24.9485,513450.0
2020-03-30 12:30:00,31.73,31.96,31.73,31.95,366135.0,24.9485,25.1294,24.9485,25.1215,366135.0
2020-03-30 12:40:00,31.96,32.1,31.94,32.02,301496.0,25.1294,25.2395,25.1137,25.1766,301496.0
2020-03-30 12:50:00,32.03,32.1,32.0,32.09,174309.0,25.1844,25.2395,25.1608,25.2316,174309.0
2020-03-30 13:00:00,32.1,32.11,32.02,32.09,762706.0,25.2395,25.2473,25.1766,25.2316,762706.0
2020-03-30 13:10:00,32.09,32.21,32.07,32.16,436139.0,25.2316,25.326,25.2159,25.2866,436139.0
2020-03-30 13:20:00,32.16,32.25,32.13,32.23,273691.0,25.2866,25.3574,25.2631,25.3417,273691.0
2020-03-30 13:30:00,32.23,32.26,32.12,32.22,271686.0,25.3417,25.3653,25.2552,25.3338,271686.0
2020-03-30 13:40:00,32.22,32.24,32.12,32.23,289957.0,25.3338,25.3495,25.2552,25.3417,289957.0
2020-03-30 13:50:00,32.22,32.25,32.09,32.11,612363.0,25.3338,25.3574,25.2316,25.2473,612363.0
2020-03-30 14:00:00,32.11,32.15,32.09,32.13,273512.0,25.2473,25.2788,25.2316,25.2631,273512.0
2020-03-30 14:10:00,32.13,32.25,32.08,32.23,494323.0,25.2631,25.3574,25.2237,25.3417,494323.0
2020-03-30 14:20:00,32.24,32.31,32.15,32.3,326695.0,25.3495,25.4046,25.2788,25.3967,326695.0
2020-03-30 14:30:00,32.3,32.48,32.27,32.47,336212.0,25.3967,25.5383,25.3731,25.5304,336212.0
2020-03-30 14:40:00,32.47,32.59,32.46,32.54,405175.0,25.5304,25.6247,25.5225,25.5854,405175.0
2020-03-30 14:50:00,32.55,32.69,32.51,32.63,619726.0,25.5933,25.7034,25.5618,25.6562,619726.0
2020-03-30 15:00:00,32.63,32.79,32.6,32.74,439233.0,25.6562,25.782,25.6326,25.7427,439233.0
2020-03-30 15:10:00,32.74,32.85,32.66,32.72,511711.0,25.7427,25.8292,25.6798,25.727,511711.0
2020-03-30 15:20:00,32.72,32.78,32.51,32.66,932928.0,25.727,25.7741,25.5618,25.6798,932928.0
2020-03-30 15:30:00,32.66,32.74,32.47,32.66,704680.0,25.6798,25.7427,25.5304,25.6798,704680.0
2020-03-30 15:40:00,32.66,32.72,32.63,32.68,915582.0,25.6798,25.727,25.6562,25.6955,915582.0
2020-03-30 15:50:00,32.69,32.77,32.55,32.68,2361814.0,25.7034,25.7663,25.5933,25.6955,2361814.0
2020-03-31 09:30:00,32.4,32.74,32.33,32.59,1256815.0,25.4753,25.7427,25.4203,25.6247,1256815.0
2020-03-31 09:40:00,32.59,32.77,32.23,32.29,566766.0,25.6247,25.7663,25.3417,25.3889,566766.0
2020-03-31 09:50:00,32.28,32.55,32.26,32.41,531039.0,25.381,25.5933,25.3653,25.4832,531039.0
2020-03-31 10:00:00,32.41,32.52,32.41,32.47,370901.0,25.4832,25.5697,25.4832,25.5304,370901.0
2020-03-31 10:10:00,32.47,32.79,32.47,32.75,428147.0,25.5304,25.782,25.5304,25.7505,428147.0
2020-03-31 10:20:00,32.74,32.76,32.57,32.59,542739.0,25.7427,25.7584,25.609,25.6247,542739.0
2020-03-31 10:30:00,32.59,32.76,32.55,32.73,532719.0,25.6247,25.7584,25.5933,25.7348,532719.0
2020-03-31 10:40:00,32.74,32.76,32.59,32.61,333431.0,25.7427,25.7584,25.6247,25.6405,333431.0
2020-03-31 10:50:00,32.61,32.73,32.57,32.64,504988.0,25.6405,25.7348,25.609,25.6641,504988.0
2020-03-31 11:00:00,32.64,32.64,32.54,32.59,526823.0,25.6641,25.6641,25.5854,25.6247,526823.0
2020-03-31 11:10:00,32.59,32.64,32.51,32.63,474267.0,25.6247,25.6641,25.5618,25.6562,474267.0
2020-03-31 11:20:00,32.63,32.88,32.63,32.87,420507.0,25.6562,25.8528,25.6562,25.8449,420507.0
2020-03-31 11:30:00,32.87,32.96,32.85,32.86,329152.0,25.8449,25.9157,25.8292,25.837,329152.0
2020-03-31 11:40:00,32.86,32.99,32.82,32.86,383872.0,25.837,25.9393,25.8056,25.837,383872.0
2020-03-31 11:50:00,32.87,32.96,32.85,32.96,325364.0,25.8449,25.9157,25.8292,25.9157,325364.0
2020-03-31 12:00:00,32.95,33.0,32.8,32.99,408142.0,25.9078,25.9471,25.7899,25.9393,408142.0
2020-03-31 12:10:00,32.99,32.99,32.86,32.88,356047.0,25.9393,25.9393,25.837,25.8528,356047.0
2020-03-31 12:20:00,32.88,32.9,32.71,32.8,387178.0,25.8528,25.8685,25.7191,25.7899,387178.0
2020-03-31 12:30:00,32.8,32.81,32.61,32.63,591011.0,25.7899,25.7977,25.6405,25.6562,591011.0
2020-03-31 12:40:00,32.63,32.69,32.6,32.69,341180.0,25.6562,25.7034,25.6326,25.7034,341180.0
2020-03-31 12:50:00,32.69,32.72,32.65,32.7,344353.0,25.7034,25.727,25.6719,25.7112,344353.0
2020-03-31 13:00:00,32.7,32.81,32.65,32.72,290372.0,25.7112,25.7977,25.6719,25.727,290372.0
2020-03-31 13:10:00,32.71,32.79,32.67,32.68,310647.0,25.7191,25.782,25.6876,25.6955,310647.0
2020-03-31 13:20:00,32.68,32.73,32.62,32.66,442449.0,25.6955,25.7348,25.6483,25.6798,442449.0
2020-03-31 13:30:00,32.67,32.78,32.65,32.74,333010.0,25.6876,25.7741,25.6719,25.7427,333010.0
2020-03-31 13:40:00,32.75,32.78,32.68,32.74,281908.0,25.7505,25.7741,25.6955,25.7427,281908.0
2020-03-31 13:50:00,32.74,32.78,32.66,32.73,570096.0,25.7427,25.7741,25.6798,25.7348,570096.0
2020-03-31 14:00:00,32.73,32.78,32.69,32.77,222575.0,25.7348,25.7741,25.7034,25.7663,222575.0
2020-03-31 14:10:00,32.77,32.78,32.68,32.73,322348.0,25.7663,25.7741,25.6955,25.7348,322348.0
2020-03-31 14:20:00,32.73,32.87,32.72,32.87,276331.0,25.7348,25.8449,25.727,25.8449,276331.0
2020-03-31 14:30:00,32.86,32.95,32.82,32.93,315006.0,25.837,25.9078,25.8056,25.8921,315006.0
2020-03-31 14:40:00,32.93,32.94,32.8,32.85,265689.0,25.8921,25.8999,25.7899,25.8292,265689.0
2020-03-31 14:50:00,32.86,32.91,32.81,32.85,261502.0,25.837,25.8764,25.7977,25.8292,261502.0
2020-03-31 15:00:00,32.85,32.94,32.78,32.85,358598.0,25.8292,25.8999,25.7741,25.8292,358598.0
2020-03-31 15:10:00,32.85,32.85,32.63,32.64,657278.0,25.8292,25.8292,25.6562,25.6641,657278.0
2020-03-31 15:20:00,32.64,32.73,32.57,32.66,875953.0,25.6641,25.7348,25.609,25.6798,875953.0
2020-03-31 15:30:00,32.67,32.8,32.66,32.77,782471.0,25.6876,25.7899,25.6798,25.7663,782471.0
2020-03-31 15:40:00,32.77,32.84,32.55,32.57,682761.0,25.7663,25.8213,25.5933,25.609,682761.0
2020-03-31 15:50:00,32.57,32.84,32.55,32.65,3260492.0,25.609,25.8213,25.5933,25.6719,3260492.0
2020-04-01 09:30:00,31.92,32.14,31.53,31.59,1395668.0,25.0979,25.2709,24.7913,24.8385,1395668.0
2020-04-01 09:40:00,31.59,31.8,31.53,31.79,685311.0,24.8385,25.0036,24.7913,24.9957,685311.0
2020-04-01 09:50:00,31.78,31.96,31.74,31.81,614932.0,24.9879,25.1294,24.9564,25.0114,614932.0
2020-04-01 10:00:00,31.83,32.03,31.76,32.02,450896.0,25.0272,25.1844,24.9721,25.1766,450896.0
2020-04-01 10:10:00,32.03,32.12,31.95,32.02,471167.0,25.1844,25.2552,25.1215,25.1766,471167.0
2020-04-01 10:20:00,32.02,32.12,31.98,32.02,467841.0,25.1766,25.2552,25.1451,25.1766,467841.0
2020-04-01 10:30:00,32.03,32.12,31.97,32.05,329477.0,25.1844,25.2552,25.1373,25.2002,329477.0
2020-04-01 10:40:00,32.05,32.2,31.98,32.18,359981.0,25.2002,25.3181,25.1451,25.3024,359981.0
2020-04-01 10:50:00,32.17,32.21,32.1,32.2,273536.0,25.2945,25.326,25.2395,25.3181,273536.0
2020-04-01 11:00:00,32.2,32.26,32.07,32.24,341416.0,25.3181,25.3653,25.2159,25.3495,341416.0
2020-04-01 11:10:00,32.25,32.28,32.11,32.23,268565.0,25.3574,25.381,25.2473,25.3417,268565.0
2020-04-01 11:20:00,32.23,32.24,32.06,32.07,368544.0,25.3417,25.3495,25.208,25.2159,368544.0
2020-04-01 11:30:00,32.07,32.16,32.03,32.08,303843.0,25.2159,25.2866,25.1844,25.2237,303843.0
2020-04-01 11:40:00,32.07,32.09,31.97,32.04,471524.0,25.2159,25.2316,25.1373,25.1923,471524.0
2020-04-01 11:50:00,32.04,32.08,31.89,31.93,488184.0,25.1923,25.2237,25.0743,25.1058,488184.0
2020-04-01 12:00:00,31.92,32.11,31.86,32.03,1315075.0,25.0979,25.2473,25.0508,25.1844,1315075.0
2020-04-01 12:10:00,32.04,32.07,31.87,31.87,363243.0,25.1923,25.2159,25.0586,25.0586,363243.0
2020-04-01 12:20:00,31.88,31.96,31.84,31.88,376674.0,25.0665,25.1294,25.035,25.0665,376674.0
2020-04-01 12:30:00,31.88,31.97,31.83,31.84,343770.0,25.0665,25.1373,25.0272,25.035,343770.0
2020-04-01 12:40:00,31.84,31.86,31.67,31.69,345523.0,25.035,25.0508,24.9014,24.9171,345523.0
2020-04-01 12:50:00,31.69,31.9,31.69,31.85,327299.0,24.9171,25.0822,24.9171,25.0429,327299.0
2020-04-01 13:00:00,31.85,31.9,31.73,31.87,349437.0,25.0429,25.0822,24.9485,25.0586,349437.0
2020-04-01 13:10:00,31.86,31.9,31.81,31.84,373117.0,25.0508,25.0822,25.0114,25.035,373117.0
2020-04-01 13:20:00,31.84,31.95,31.75,31.83,447233.0,25.035,25.1215,24.9643,25.0272,447233.0
2020-04-01 13:30:00,31.84,31.84,31.73,31.82,431043.0,25.035,25.035,24.9485,25.0193,431043.0
2020-04-01 13:40:00,31.82,31.84,31.74,31.8,298620.0,25.0193,25.035,24.9564,25.0036,298620.0
2020-04-01 13:50:00,31.79,31.85,31.75,31.82,293542.0,24.9957,25.0429,24.9643,25.0193,293542.0
2020-04-01 14:00:00,31.82,31.95,31.78,31.92,228846.0,25.0193,25.1215,24.9879,25.0979,228846.0
2020-04-01 14:10:00,31.92,31.92,31.77,31.84,466032.0,25.0979,25.0979,24.98,25.035,466032.0
2020-04-01 14:20:00,31.84,31.87,31.79,31.84,276385.0,25.035,25.0586,24.9957,25.035,276385.0
2020-04-01 14:30:00,31.84,31.85,31.69,31.85,330810.0,25.035,25.0429,24.9171,25.0429,330810.0
2020-04-01 14:40:00,31.84,31.85,31.74,31.75,281730.0,25.035,25.0429,24.9564,24.9643,281730.0
2020-04-01 14:50:00,31.74,31.8,31.63,31.63,348906.0,24.9564,25.0036,24.8699,24.8699,348906.0
2020-04-01 15:00:00,31.64,31.7,31.57,31.61,497686.0,24.8778,24.925,24.8227,24.8542,497686.0
2020-04-01 15:10:00,31.61,31.68,31.58,31.67,307314.0,24.8542,24.9092,24.8306,24.9014,307314.0
2020-04-01 15:20:00,31.67,31.7,31.57,31.62,403952.0,24.9014,24.925,24.8227,24.8621,403952.0
2020-04-01 15:30:00,31.62,31.76,31.56,31.58,759214.0,24.8621,24.9721,24.8149,24.8306,759214.0
2020-04-01 15:40:00,31.59,31.87,31.56,31.82,763879.0,24.8385,25.0586,24.8149,25.0193,763879.0
2020-04-01 15:50:00,31.83,31.86,31.58,31.74,2455688.0,25.0272,25.0508,24.8306,24.9564,2455688.0
2020-04-02 09:30:00,31.9,32.32,31.88,32.14,1276777.0,25.0822,25.4124,25.0665,25.2709,1276777.0
2020-04-02 09:40:00,32.14,32.14,31.75,31.94,483718.0,25.2709,25.2709,24.9643,25.1137,483718.0
2020-04-02 09:50:00,31.93,32.15,31.86,32.05,376273.0,25.1058,25.2788,25.0508,25.2002,376273.0
2020-04-02 10:00:00,32.05,32.2,31.94,32.19,332444.0,25.2002,25.3181,25.1137,25.3102,332444.0
2020-04-02 10:10:00,32.19,32.29,32.15,32.28,278386.0,25.3102,25.3889,25.2788,25.381,278386.0
2020-04-02 10:20:00,32.27,32.42,32.21,32.34,642587.0,25.3731,25.4911,25.326,25.4282,642587.0
2020-04-02 10:30:00,32.34,32.43,32.15,32.35,520203.0,25.4282,25.4989,25.2788,25.436,520203.0
2020-04-02 10:40:00,32.34,32.34,32.14,32.15,420403.0,25.4282,25.4282,25.2709,25.2788,420403.0
2020-04-02 10:50:00,32.16,32.24,32.07,32.2,454536.0,25.2866,25.3495,25.2159,25.3181,454536.0
2020-04-02 11:00:00,32.2,32.25,32.1,32.19,384432.0,25.3181,25.3574,25.2395,25.3102,384432.0
2020-04-02 11:10:00,32.19,32.57,32.16,32.56,748289.0,25.3102,25.609,25.2866,25.6012,748289.0
2020-04-02 11:20:00,32.56,32.57,32.24,32.35,559688.0,25.6012,25.609,25.3495,25.436,559688.0
2020-04-02 11:30:00,32.35,32.4,32.17,32.27,356339.0,25.436,25.4753,25.2945,25.3731,356339.0
2020-04-02 11:40:00,32.27,32.43,32.25,32.39,347025.0,25.3731,25.4989,25.3574,25.4675,347025.0
2020-04-02 11:50:00,32.4,32.49,32.39,32.43,408118.0,25.4753,25.5461,25.4675,25.4989,408118.0
2020-04-02 12:00:00,32.44,32.53,32.4,32.47,303047.0,25.5068,25.5776,25.4753,25.5304,303047.0
2020-04-02 12:10:00,32.48,32.6,32.43,32.55,475999.0,25.5383,25.6326,25.4989,25.5933,475999.0
2020-04-02 12:20:00,32.55,32.58,32.42,32.43,295720.0,25.5933,25.6169,25.4911,25.4989,295720.0
2020-04-02 12:30:00,32.44,32.51,32.4,32.46,357754.0,25.5068,25.5618,25.4753,25.5225,357754.0
2020-04-02 12:40:00,32.47,32.56,32.42,32.54,341023.0,25.5304,25.6012,25.4911,25.5854,341023.0
2020-04-02 12:50:00,32.53,32.6,32.48,32.5,324942.0,25.5776,25.6326,25.5383,25.554,324942.0
2020-04-02 13:00:00,32.51,32.58,32.4,32.41,499435.0,25.5618,25.6169,25.4753,25.4832,499435.0
2020-04-02 13:10:00,32.41,32.44,32.25,32.27,328859.0,25.4832,25.5068,25.3574,25.3731,328859.0
2020-04-02 13:20:00,32.25,32.38,32.17,32.18,306841.0,25.3574,25.4596,25.2945,25.3024,306841.0
2020-04-02 13:30:00,32.18,32.36,32.16,32.34,386383.0,25.3024,25.4439,25.2866,25.4282,386383.0
2020-04-02 13:40:00,32.34,32.45,32.32,32.4,326176.0,25.4282,25.5147,25.4124,25.4753,326176.0
2020-04-02 13:50:00,32.4,32.48,32.37,32.37,243608.0,25.4753,25.5383,25.4518,25.4518,243608.0
2020-04-02 14:00:00,32.38,32.39,32.22,32.24,325804.0,25.4596,25.4675,25.3338,25.3495,325804.0
2020-04-02 14:10:00,32.25,32.36,32.17,32.18,664830.0,25.3574,25.4439,25.2945,25.3024,664830.0
2020-04-02 14:20:00,32.18,32.5,32.16,32.5,539337.0,25.3024,25.554,25.2866,25.554,539337.0
2020-04-02 14:30:00,32.5,32.57,32.38,32.55,393707.0,25.554,25.609,25.4596,25.5933,393707.0
2020-04-02 14:40:00,32.54,32.54,32.41,32.43,422454.0,25.5854,25.5854,25.4832,25.4989,422454.0
2020-04-02 14:50:00,32.42,32.53,32.39,32.52,607347.0,25.4911,25.5776,25.4675,25.5697,607347.0
2020-04-02 15:00:00,32.51,32.56,32.37,32.5,589803.0,25.5618,25.6012,25.4518,25.554,589803.0
2020-04-02 15:10:00,32.5,32.67,32.47,32.66,557114.0,25.554,25.6876,25.5304,25.6798,557114.0
2020-04-02 15:20:00,32.66,32.72,32.57,32.6,966122.0,25.6798,25.727,25.609,25.6326,966122.0
2020-04-02 15:30:00,32.6,32.64,32.47,32.55,935347.0,25.6326,25.6641,25.5304,25.5933,935347.0
2020-04-02 15:40:00,32.55,32.72,32.52,32.66,1512728.0,25.5933,25.727,25.5697,25.6798,1512728.0
2020-04-02 15:50:00,32.65,33.0,32.65,32.87,2035364.0,25.6719,25.9471,25.6719,25.8449,2035364.0
2020-04-03 09:30:00,32.74,33.45,32.63,33.44,1375247.0,25.7427,26.3009,25.6562,26.2931,1375247.0
2020-04-03 09:40:00,33.43,33.66,33.29,33.59,1114873.0,26.2852,26.4661,26.1751,26.411,1114873.0
2020-04-03 09:50:00,33.58,33.65,33.42,33.43,765960.0,26.4032,26.4582,26.2774,26.2852,765960.0
2020-04-03 10:00:00,33.43,33.77,33.43,33.76,824893.0,26.2852,26.5525,26.2852,26.5447,824893.0
2020-04-03 10:10:00,33.75,33.89,33.67,33.71,723320.0,26.5368,26.6469,26.4739,26.5054,723320.0
2020-04-03 10:20:00,33.7,33.78,33.55,33.58,487767.0,26.4975,26.5604,26.3796,26.4032,487767.0
2020-04-03 10:30:00,33.59,33.71,33.45,33.45,790300.0,26.411,26.5054,26.3009,26.3009,790300.0
2020-04-03 10:40:00,33.46,33.71,33.4,33.71,884517.0,26.3088,26.5054,26.2616,26.5054,884517.0
2020-04-03 10:50:00,33.72,33.74,33.54,33.58,686527.0,26.5132,26.529,26.3717,26.4032,686527.0
2020-04-03 11:00:00,33.58,33.65,33.45,33.51,465289.0,26.4032,26.4582,26.3009,26.3481,465289.0
2020-04-03 11:10:00,33.5,33.52,33.33,33.38,449223.0,26.3403,26.356,26.2066,26.2459,449223.0
2020-04-03 11:20:00,33.38,33.41,33.27,33.35,324702.0,26.2459,26.2695,26.1594,26.2223,324702.0
2020-04-03 11:30:00,33.34,33.52,33.29,33.38,724175.0,26.2144,26.356,26.1751,26.2459,724175.0
2020-04-03 11:40:00,33.38,33.44,33.26,33.32,687271.0,26.2459,26.2931,26.1515,26.1987,687271.0
2020-04-03 11:50:00,33.32,33.44,33.26,33.42,442096.0,26.1987,26.2931,26.1515,26.2774,442096.0
2020-04-03 12:00:00,33.42,33.44,33.35,33.42,463655.0,26.2774,26.2931,26.2223,26.2774,463655.0
2020-04-03 12:10:00,33.42,33.44,33.22,33.24,335409.0,26.2774,26.2931,26.1201,26.1358,335409.0
2020-04-03 12:20:00,33.24,33.35,33.16,33.34,354799.0,26.1358,26.2223,26.0729,26.2144,354799.0
2020-04-03 12:30:00,33.34,33.45,33.27,33.44,422634.0,26.2144,26.3009,26.1594,26.2931,422634.0
2020-04-03 12:40:00,33.44,33.54,33.42,33.47,344126.0,26.2931,26.3717,26.2774,26.3167,344126.0
2020-04-03 12:50:00,33.46,33.53,33.44,33.51,339791.0,26.3088,26.3638,26.2931,26.3481,339791.0
2020-04-03 13:00:00,33.51,33.61,33.5,33.57,388695.0,26.3481,26.4267,26.3403,26.3953,388695.0
2020-04-03 13:10:00,33.56,33.57,33.41,33.53,521953.0,26.3874,26.3953,26.2695,26.3638,521953.0
2020-04-03 13:20:00,33.53,33.56,33.31,33.39,266317.0,26.3638,26.3874,26.1909,26.2538,266317.0
2020-04-03 13:30:00,33.38,33.42,33.33,33.37,887247.0,26.2459,26.2774,26.2066,26.238,887247.0
2020-04-03 13:40:00,33.37,33.48,33.36,33.44,612908.0,26.238,26.3245,26.2302,26.2931,612908.0
2020-04-03 13:50:00,33.44,33.47,33.3,33.32,225904.0,26.2931,26.3167,26.183,26.1987,225904.0
2020-04-03 14:00:00,33.32,33.38,33.29,33.34,522892.0,26.1987,26.2459,26.1751,26.2144,522892.0
2020-04-03 14:10:00,33.34,33.41,33.3,33.33,426903.0,26.2144,26.2695,26.183,26.2066,426903.0
2020-04-03 14:20:00,33.34,33.46,33.28,33.44,470751.0,26.2144,26.3088,26.1673,26.2931,470751.0
2020-04-03 14:30:00,33.44,33.49,33.39,33.42,396547.0,26.2931,26.3324,26.2538,26.2774,396547.0
2020-04-03 14:40:00,33.42,33.49,33.37,33.44,545871.0,26.2774,26.3324,26.238,26.2931,545871.0
2020-04-03 14:50:00,33.44,33.63,33.43,33.59,580224.0,26.2931,26.4425,26.2852,26.411,580224.0
2020-04-03 15:00:00,33.59,33.64,33.44,33.52,654633.0,26.411,26.4503,26.2931,26.356,654633.0
2020-04-03 15:10:00,33.53,33.69,33.48,33.62,496485.0,26.3638,26.4896,26.3245,26.4346,496485.0
2020-04-03 15:20:00,33.62,33.65,33.5,33.55,605822.0,26.4346,26.4582,26.3403,26.3796,605822.0
2020-04-03 15:30:00,33.55,33.63,33.42,33.48,616577.0,26.3796,26.4425,26.2774,26.3245,616577.0
2020-04-03 15:40:00,33.48,33.62,33.38,33.58,921623.0,26.3245,26.4346,26.2459,26.4032,921623.0
2020-04-03 15:50:00,33.58,33.85,33.57,33.62,2413581.0,26.4032,26.6155,26.3953,26.4346,2413581.0
2020-04-06 09:30:00,33.92,34.59,33.92,34.47,1741374.0,26.6705,27.1973,26.6705,27.1029,1741374.0
2020-04-06 09:40:00,34.47,34.62,34.47,34.59,774461.0,27.1029,27.2209,27.1029,27.1973,774461.0
2020-04-06 09:50:00,34.59,34.78,34.55,34.6,868658.0,27.1973,27.3467,27.1658,27.2052,868658.0
2020-04-06 10:00:00,34.6,34.64,34.35,34.47,974320.0,27.2052,27.2366,27.0086,27.1029,974320.0
2020-04-06 10:10:00,34.47,34.54,34.27,34.3,712777.0,27.1029,27.158,26.9457,26.9693,712777.0
2020-04-06 10:20:00,34.31,34.37,34.2,34.27,651042.0,26.9771,27.0243,26.8906,26.9457,651042.0
2020-04-06 10:30:00,34.27,34.34,34.16,34.23,879053.0,26.9457,27.0007,26.8592,26.9142,879053.0
2020-04-06 10:40:00,34.23,34.32,34.0,34.0,469067.0,26.9142,26.985,26.7334,26.7334,469067.0
2020-04-06 10:50:00,34.01,34.06,33.94,33.98,573793.0,26.7413,26.7806,26.6862,26.7177,573793.0
2020-04-06 11:00:00,33.98,34.0,33.85,33.98,602883.0,26.7177,26.7334,26.6155,26.7177,602883.0
2020-04-06 11:10:00,33.99,34.0,33.85,33.86,379502.0,26.7255,26.7334,26.6155,26.6233,379502.0
2020-04-06 11:20:00,33.86,33.94,33.78,33.94,620138.0,26.6233,26.6862,26.5604,26.6862,620138.0
2020-04-06 11:30:00,33.93,33.96,33.88,33.91,514751.0,26.6784,26.7019,26.639,26.6626,514751.0
2020-04-06 11:40:00,33.91,34.0,33.89,33.91,653461.0,26.6626,26.7334,26.6469,26.6626,653461.0
2020-04-06 11:50:00,33.9,33.94,33.82,33.86,246967.0,26.6548,26.6862,26.5919,26.6233,246967.0
2020-04-06 12:00:00,33.86,34.0,33.84,33.96,269480.0,26.6233,26.7334,26.6076,26.7019,269480.0
2020-04-06 12:10:00,33.97,34.04,33.94,34.02,336702.0,26.7098,26.7648,26.6862,26.7491,336702.0
2020-04-06 12:20:00,34.02,34.18,34.01,34.08,411953.0,26.7491,26.8749,26.7413,26.7963,411953.0
2020-04-06 12:30:00,34.08,34.14,34.03,34.07,351121.0,26.7963,26.8435,26.757,26.7884,351121.0
2020-04-06 12:40:00,34.07,34.08,33.86,33.88,673142.0,26.7884,26.7963,26.6233,26.639,673142.0
2020-04-06 12:50:00,33.88,33.93,33.79,33.92,540951.0,26.639,26.6784,26.5683,26.6705,540951.0
2020-04-06 13:00:00,33.91,33.96,33.88,33.92,293659.0,26.6626,26.7019,26.639,26.6705,293659.0
2020-04-06 13:10:00,33.91,33.96,33.85,33.91,397914.0,26.6626,26.7019,26.6155,26.6626,397914.0
2020-04-06 13:20:00,33.91,33.96,33.84,33.89,297184.0,26.6626,26.7019,26.6076,26.6469,297184.0
2020-04-06 13:30:00,33.89,33.98,33.82,33.94,284738.0,26.6469,26.7177,26.5919,26.6862,284738.0
2020-04-06 13:40:00,33.93,34.0,33.9,33.94,355942.0,26.6784,26.7334,26.6548,26.6862,355942.0
2020-04-06 13:50:00,33.94,34.02,33.91,34.02,244207.0,26.6862,26.7491,26.6626,26.7491,244207.0
2020-04-06 14:00:00,34.02,34.04,33.96,34.01,290471.0,26.7491,26.7648,26.7019,26.7413,290471.0
2020-04-06 14:10:00,34.01,34.01,33.86,33.86,292752.0,26.7413,26.7413,26.6233,26.6233,292752.0
2020-04-06 14:20:00,33.87,33.9,33.82,33.86,374226.0,26.6312,26.6548,26.5919,26.6233,374226.0
2020-04-06 14:30:00,33.86,33.92,33.83,33.87,487610.0,26.6233,26.6705,26.5997,26.6312,487610.0
2020-04-06 14:40:00,33.88,33.92,33.85,33.89,306195.0,26.639,26.6705,26.6155,26.6469,306195.0
2020-04-06 14:50:00,33.89,34.04,33.85,34.01,391870.0,26.6469,26.7648,26.6155,26.7413,391870.0
2020-04-06 15:00:00,34.01,34.15,33.99,34.09,390805.0,26.7413,26.8513,26.7255,26.8042,390805.0
2020-04-06 15:10:00,34.1,34.1,33.91,33.94,462755.0,26.812,26.812,26.6626,26.6862,462755.0
2020-04-06 15:20:00,33.94,34.03,33.89,34.02,485112.0,26.6862,26.757,26.6469,26.7491,485112.0
2020-04-06 15:30:00,34.02,34.11,33.97,34.1,541983.0,26.7491,26.8199,26.7098,26.812,541983.0
2020-04-06 15:40:00,34.09,34.25,34.08,34.23,849497.0,26.8042,26.93,26.7963,26.9142,849497.0
2020-04-06 15:50:00,34.22,34.9,34.22,34.52,4620644.0,26.9064,27.441,26.9064,27.1423,4620644.0
2020-04-07 09:30:00,35.0,35.17,34.65,34.73,1289549.0,27.5197,27.6533,27.2445,27.3074,1289549.0
2020-04-07 09:40:00,34.73,34.86,34.44,34.49,779879.0,27.3074,27.4096,27.0794,27.1187,779879.0
2020-04-07 09:50:00,34.5,34.51,34.22,34.25,1112213.0,27.1265,27.1344,26.9064,26.93,1112213.0
2020-04-07 10:00:00,34.25,34.26,33.87,33.93,958778.0,26.93,26.9378,26.6312,26.6784,958778.0
2020-04-07 10:10:00,33.93,34.08,33.83,34.07,746436.0,26.6784,26.7963,26.5997,26.7884,746436.0
2020-04-07 10:20:00,34.06,34.12,33.95,34.03,718572.0,26.7806,26.8277,26.6941,26.757,718572.0
2020-04-07 10:30:00,34.02,34.25,34.0,34.17,495602.0,26.7491,26.93,26.7334,26.8671,495602.0
2020-04-07 10:40:00,34.17,34.32,34.15,34.24,526873.0,26.8671,26.985,26.8513,26.9221,526873.0
2020-04-07 10:50:00,34.24,34.27,34.1,34.12,436967.0,26.9221,26.9457,26.812,26.8277,436967.0
2020-04-07 11:00:00,34.12,34.15,33.89,34.14,579486.0,26.8277,26.8513,26.6469,26.8435,579486.0
2020-04-07 11:10:00,34.14,34.24,34.1,34.18,306994.0,26.8435,26.9221,26.812,26.8749,306994.0
2020-04-07 11:20:00,34.18,34.38,34.17,34.38,314059.0,26.8749,27.0322,26.8671,27.0322,314059.0
2020-04-07 11:30:00,34.37,34.44,34.31,34.38,288653.0,27.0243,27.0794,26.9771,27.0322,288653.0
2020-04-07 11:40:00,34.38,34.46,34.26,34.31,403969.0,27.0322,27.0951,26.9378,26.9771,403969.0
2020-04-07 11:50:00,34.31,34.37,34.24,34.37,334003.0,26.9771,27.0243,26.9221,27.0243,334003.0
2020-04-07 12:00:00,34.38,34.67,34.36,34.65,388613.0,27.0322,27.2602,27.0165,27.2445,388613.0
2020-04-07 12:10:00,34.66,34.79,34.57,34.77,339670.0,27.2523,27.3545,27.1816,27.3388,339670.0
2020-04-07 12:20:00,34.77,34.82,34.69,34.82,284674.0,27.3388,27.3781,27.2759,27.3781,284674.0
2020-04-07 12:30:00,34.81,34.86,34.71,34.79,379905.0,27.3703,27.4096,27.2916,27.3545,379905.0
2020-04-07 12:40:00,34.8,34.82,34.69,34.79,190582.0,27.3624,27.3781,27.2759,27.3545,190582.0
2020-04-07 12:50:00,34.79,34.8,34.68,34.69,176116.0,27.3545,27.3624,27.2681,27.2759,176116.0
2020-04-07 13:00:00,34.69,34.77,34.66,34.68,204559.0,27.2759,27.3388,27.2523,27.2681,204559.0
2020-04-07 13:10:00,34.69,34.74,34.65,34.71,198440.0,27.2759,27.3152,27.2445,27.2916,198440.0
2020-04-07 13:20:00,34.71,34.77,34.67,34.72,196348.0,27.2916,27.3388,27.2602,27.2995,196348.0
2020-04-07 13:30:00,34.73,34.73,34.58,34.63,220217.0,27.3074,27.3074,27.1894,27.2287,220217.0
2020-04-07 13:40:00,34.63,34.75,34.61,34.7,203029.0,27.2287,27.3231,27.213,27.2838,203029.0
2020-04-07 13:50:00,34.71,34.71,34.58,34.63,192427.0,27.2916,27.2916,27.1894,27.2287,192427.0
2020-04-07 14:00:00,34.63,34.65,34.55,34.59,225047.0,27.2287,27.2445,27.1658,27.1973,225047.0
2020-04-07 14:10:00,34.59,34.63,34.41,34.42,267247.0,27.1973,27.2287,27.0558,27.0636,267247.0
2020-04-07 14:20:00,34.43,34.57,34.42,34.49,340649.0,27.0715,27.1816,27.0636,27.1187,340649.0
2020-04-07 14:30:00,34.48,34.51,34.35,34.36,189679.0,27.1108,27.1344,27.0086,27.0165,189679.0
2020-04-07 14:40:00,34.36,34.39,34.27,34.28,306018.0,27.0165,27.04,26.9457,26.9535,306018.0
2020-04-07 14:50:00,34.28,34.3,34.08,34.11,350998.0,26.9535,26.9693,26.7963,26.8199,350998.0
2020-04-07 15:00:00,34.11,34.3,34.09,34.27,309652.0,26.8199,26.9693,26.8042,26.9457,309652.0
2020-04-07 15:10:00,34.27,34.33,34.06,34.06,339456.0,26.9457,26.9929,26.7806,26.7806,339456.0
2020-04-07 15:20:00,34.07,34.09,33.91,33.93,475802.0,26.7884,26.8042,26.6626,26.6784,475802.0
2020-04-07 15:30:00,33.94,34.03,33.83,34.02,686670.0,26.6862,26.757,26.5997,26.7491,686670.0
2020-04-07 15:40:00,34.03,34.28,34.0,34.28,569945.0,26.757,26.9535,26.7334,26.9535,569945.0
2020-04-07 15:50:00,34.31,34.31,33.59,33.6,1931626.0,26.9771,26.9771,26.411,26.4189,1931626.0
2020-04-08 09:30:00,33.99,34.0,33.61,33.95,917749.0,26.7255,26.7334,26.4267,26.6941,917749.0
2020-04-08 09:40:00,33.94,34.0,33.63,33.66,446885.0,26.6862,26.7334,26.4425,26.4661,446885.0
2020-04-08 09:50:00,33.66,33.69,33.5,33.52,546058.0,26.4661,26.4896,26.3403,26.356,546058.0
2020-04-08 10:00:00,33.52,33.6,33.44,33.47,730208.0,26.356,26.4189,26.2931,26.3167,730208.0
2020-04-08 10:10:00,33.48,33.68,33.44,33.65,557660.0,26.3245,26.4818,26.2931,26.4582,557660.0
2020-04-08 10:20:00,33.66,33.73,33.62,33.7,371541.0,26.4661,26.5211,26.4346,26.4975,371541.0
2020-04-08 10:30:00,33.7,33.7,33.57,33.63,302937.0,26.4975,26.4975,26.3953,26.4425,302937.0
2020-04-08 10:40:00,33.63,33.69,33.56,33.67,288776.0,26.4425,26.4896,26.3874,26.4739,288776.0
2020-04-08 10:50:00,33.67,33.74,33.6,33.72,315367.0,26.4739,26.529,26.4189,26.5132,315367.0
2020-04-08 11:00:00,33.72,33.76,33.6,33.64,237065.0,26.5132,26.5447,26.4189,26.4503,237065.0
2020-04-08 11:10:00,33.64,33.89,33.63,33.87,345078.0,26.4503,26.6469,26.4425,26.6312,345078.0
2020-04-08 11:20:00,33.87,34.0,33.86,33.89,400919.0,26.6312,26.7334,26.6233,26.6469,400919.0
2020-04-08 11:30:00,33.89,34.0,33.86,33.95,350154.0,26.6469,26.7334,26.6233,26.6941,350154.0
2020-04-08 11:40:00,33.96,33.98,33.87,33.97,366013.0,26.7019,26.7177,26.6312,26.7098,366013.0
2020-04-08 11:50:00,33.97,34.09,33.92,33.97,433986.0,26.7098,26.8042,26.6705,26.7098,433986.0
2020-04-08 12:00:00,33.97,34.01,33.88,33.91,227571.0,26.7098,26.7413,26.639,26.6626,227571.0
2020-04-08 12:10:00,33.91,34.04,33.86,33.99,221467.0,26.6626,26.7648,26.6233,26.7255,221467.0
2020-04-08 12:20:00,33.98,34.03,33.92,33.95,178872.0,26.7177,26.757,26.6705,26.6941,178872.0
2020-04-08 12:30:00,33.96,34.14,33.95,34.14,267946.0,26.7019,26.8435,26.6941,26.8435,267946.0
2020-04-08 12:40:00,34.14,34.17,34.05,34.07,243608.0,26.8435,26.8671,26.7727,26.7884,243608.0
2020-04-08 12:50:00,34.07,34.1,34.0,34.01,218030.0,26.7884,26.812,26.7334,26.7413,218030.0
2020-04-08 13:00:00,34.02,34.08,33.98,34.03,199875.0,26.7491,26.7963,26.7177,26.757,199875.0
2020-04-08 13:10:00,34.03,34.06,33.99,34.04,136451.0,26.757,26.7806,26.7255,26.7648,136451.0
2020-04-08 13:20:00,34.04,34.12,34.03,34.07,191075.0,26.7648,26.8277,26.757,26.7884,191075.0
2020-04-08 13:30:00,34.07,34.17,34.06,34.11,285555.0,26.7884,26.8671,26.7806,26.8199,285555.0
2020-04-08 13:40:00,34.12,34.13,33.97,34.04,198235.0,26.8277,26.8356,26.7098,26.7648,198235.0
2020-04-08 13:50:00,34.05,34.08,33.98,34.02,255774.0,26.7727,26.7963,26.7177,26.7491,255774.0
2020-04-08 14:00:00,34.02,34.17,34.0,34.16,398919.0,26.7491,26.8671,26.7334,26.8592,398919.0
2020-04-08 14:10:00,34.16,34.26,34.16,34.24,579230.0,26.8592,26.9378,26.8592,26.9221,579230.0
2020-04-08 14:20:00,34.25,34.4,34.2,34.4,444988.0,26.93,27.0479,26.8906,27.0479,444988.0
2020-04-08 14:30:00,34.39,34.45,34.33,34.37,490855.0,27.04,27.0872,26.9929,27.0243,490855.0
2020-04-08 14:40:00,34.37,34.39,34.27,34.3,675078.0,27.0243,27.04,26.9457,26.9693,675078.0
2020-04-08 14:50:00,34.3,34.4,34.3,34.4,610632.0,26.9693,27.0479,26.9693,27.0479,610632.0
2020-04-08 15:00:00,34.39,34.48,34.34,34.47,551134.0,27.04,27.1108,27.0007,27.1029,551134.0
2020-04-08 15:10:00,34.47,34.5,34.4,34.44,523049.0,27.1029,27.1265,27.0479,27.0794,523049.0
2020-04-08 15:20:00,34.44,34.55,34.4,34.54,748796.0,27.0794,27.1658,27.0479,27.158,748796.0
2020-04-08 15:30:00,34.55,34.67,34.38,34.45,1140789.0,27.1658,27.2602,27.0322,27.0872,1140789.0
2020-04-08 15:40:00,34.45,34.54,34.32,34.53,832844.0,27.0872,27.158,26.985,27.1501,832844.0
2020-04-08 15:50:00,34.54,34.8,34.48,34.6,2618256.0,27.158,27.3624,27.1108,27.2052,2618256.0
2020-04-09 09:30:00,35.03,35.47,34.85,35.34,1582463.0,27.5433,27.8892,27.4017,27.787,1582463.0
2020-04-09 09:40:00,35.36,35.47,35.21,35.32,957371.0,27.8027,27.8892,27.6848,27.7713,957371.0
2020-04-09 09:50:00,35.31,35.36,35.17,35.34,641817.0,27.7634,27.8027,27.6533,27.787,641817.0
2020-04-09 10:00:00,35.34,35.36,34.97,35.14,751567.0,27.787,27.8027,27.4961,27.6297,751567.0
2020-04-09 10:10:00,35.13,35.24,35.09,35.13,539754.0,27.6219,27.7084,27.5904,27.6219,539754.0
2020-04-09 10:20:00,35.13,35.32,35.04,35.29,651377.0,27.6219,27.7713,27.5511,27.7477,651377.0
2020-04-09 10:30:00,35.3,35.55,35.24,35.47,632583.0,27.7556,27.9521,27.7084,27.8892,632583.0
2020-04-09 10:40:00,35.47,35.63,35.41,35.44,593318.0,27.8892,28.015,27.842,27.8656,593318.0
2020-04-09 10:50:00,35.44,35.5,35.33,35.4,456795.0,27.8656,27.9128,27.7791,27.8342,456795.0
2020-04-09 11:00:00,35.38,35.39,35.1,35.2,569925.0,27.8185,27.8263,27.5983,27.6769,569925.0
2020-04-09 11:10:00,35.2,35.34,35.14,35.25,377726.0,27.6769,27.787,27.6297,27.7162,377726.0
2020-04-09 11:20:00,35.25,35.33,35.1,35.19,382023.0,27.7162,27.7791,27.5983,27.6691,382023.0
2020-04-09 11:30:00,35.18,35.23,35.03,35.22,491825.0,27.6612,27.7005,27.5433,27.6926,491825.0
2020-04-09 11:40:00,35.23,35.38,35.22,35.36,321860.0,27.7005,27.8185,27.6926,27.8027,321860.0
2020-04-09 11:50:00,35.36,35.46,35.33,35.39,359256.0,27.8027,27.8814,27.7791,27.8263,359256.0
2020-04-09 12:00:00,35.39,35.45,35.36,35.43,354082.0,27.8263,27.8735,27.8027,27.8578,354082.0
2020-04-09 12:10:00,35.43,35.45,35.38,35.44,243871.0,27.8578,27.8735,27.8185,27.8656,243871.0
2020-04-09 12:20:00,35.44,35.47,35.39,35.43,284218.0,27.8656,27.8892,27.8263,27.8578,284218.0
2020-04-09 12:30:00,35.43,35.46,35.32,35.4,239108.0,27.8578,27.8814,27.7713,27.8342,239108.0
2020-04-09 12:40:00,35.4,35.46,35.35,35.41,321373.0,27.8342,27.8814,27.7949,27.842,321373.0
2020-04-09 12:50:00,35.41,35.63,35.4,35.55,450135.0,27.842,28.015,27.8342,27.9521,450135.0
2020-04-09 13:00:00,35.56,35.56,35.46,35.51,356838.0,27.96,27.96,27.8814,27.9207,356838.0
2020-04-09 13:10:00,35.5,35.51,35.42,35.44,258528.0,27.9128,27.9207,27.8499,27.8656,258528.0
2020-04-09 13:20:00,35.44,35.57,35.42,35.57,292175.0,27.8656,27.9678,27.8499,27.9678,292175.0
2020-04-09 13:30:00,35.57,35.62,35.48,35.49,352265.0,27.9678,28.0072,27.8971,27.9049,352265.0
2020-04-09 13:40:00,35.5,35.58,35.43,35.43,309503.0,27.9128,27.9757,27.8578,27.8578,309503.0
2020-04-09 13:50:00,35.44,35.57,35.4,35.48,347668.0,27.8656,27.9678,27.8342,27.8971,347668.0
2020-04-09 14:00:00,35.48,35.49,35.28,35.31,350773.0,27.8971,27.9049,27.7398,27.7634,350773.0
2020-04-09 14:10:00,35.3,35.48,35.3,35.45,469592.0,27.7556,27.8971,27.7556,27.8735,469592.0
2020-04-09 14:20:00,35.45,35.63,35.39,35.58,840470.0,27.8735,28.015,27.8263,27.9757,840470.0
2020-04-09 14:30:00,35.58,35.77,35.57,35.73,1173582.0,27.9757,28.1251,27.9678,28.0936,1173582.0
2020-04-09 14:40:00,35.73,35.75,35.54,35.57,700863.0,28.0936,28.1094,27.9443,27.9678,700863.0
2020-04-09 14:50:00,35.57,35.59,35.3,35.43,529930.0,27.9678,27.9836,27.7556,27.8578,529930.0
2020-04-09 15:00:00,35.43,35.48,35.33,35.44,520188.0,27.8578,27.8971,27.7791,27.8656,520188.0
2020-04-09 15:10:00,35.44,35.5,35.41,35.41,409405.0,27.8656,27.9128,27.842,27.842,409405.0
2020-04-09 15:20:00,35.42,35.61,35.38,35.61,418378.0,27.8499,27.9993,27.8185,27.9993,418378.0
2020-04-09 15:30:00,35.61,35.69,35.55,35.65,681878.0,27.9993,28.0622,27.9521,28.0307,681878.0
2020-04-09 15:40:00,35.65,35.68,35.42,35.42,917790.0,28.0307,28.0543,27.8499,27.8499,917790.0
2020-04-09 15:50:00,35.43,35.56,35.37,35.39,1871983.0,27.8578,27.96,27.8106,27.8263,1871983.0
2020-04-13 09:30:00,35.96,35.98,35.47,35.53,1205342.0,28.2745,28.2902,27.8892,27.9364,1205342.0
2020-04-13 09:40:00,35.53,35.53,35.2,35.24,538592.0,27.9364,27.9364,27.6769,27.7084,538592.0
2020-04-13 09:50:00,35.24,35.38,35.19,35.2,442867.0,27.7084,27.8185,27.6691,27.6769,442867.0
2020-04-13 10:00:00,35.2,35.25,35.02,35.05,373289.0,27.6769,27.7162,27.5354,27.559,373289.0
2020-04-13 10:10:00,35.05,35.14,34.88,34.91,527004.0,27.559,27.6297,27.4253,27.4489,527004.0
2020-04-13 10:20:00,34.92,34.98,34.8,34.82,418716.0,27.4568,27.5039,27.3624,27.3781,418716.0
2020-04-13 10:30:00,34.83,34.87,34.72,34.76,359784.0,27.386,27.4175,27.2995,27.331,359784.0
2020-04-13 10:40:00,34.77,34.87,34.72,34.82,367350.0,27.3388,27.4175,27.2995,27.3781,367350.0
2020-04-13 10:50:00,34.84,35.0,34.8,34.99,321184.0,27.3939,27.5197,27.3624,27.5118,321184.0
2020-04-13 11:00:00,34.99,35.02,34.92,34.96,354370.0,27.5118,27.5354,27.4568,27.4882,354370.0
2020-04-13 11:10:00,34.97,35.0,34.92,34.96,245998.0,27.4961,27.5197,27.4568,27.4882,245998.0
2020-04-13 11:20:00,34.95,35.0,34.92,34.94,290838.0,27.4804,27.5197,27.4568,27.4725,290838.0
2020-04-13 11:30:00,34.94,35.11,34.92,35.02,230191.0,27.4725,27.6062,27.4568,27.5354,230191.0
2020-04-13 11:40:00,35.03,35.04,34.89,34.97,228951.0,27.5433,27.5511,27.4332,27.4961,228951.0
2020-04-13 11:50:00,34.97,35.09,34.95,35.05,194733.0,27.4961,27.5904,27.4804,27.559,194733.0
2020-04-13 12:00:00,35.04,35.13,34.98,35.02,310319.0,27.5511,27.6219,27.5039,27.5354,310319.0
2020-04-13 12:10:00,35.01,35.13,35.01,35.09,264129.0,27.5275,27.6219,27.5275,27.5904,264129.0
2020-04-13 12:20:00,35.09,35.11,35.05,35.07,199819.0,27.5904,27.6062,27.559,27.5747,199819.0
2020-04-13 12:30:00,35.07,35.17,35.04,35.15,243541.0,27.5747,27.6533,27.5511,27.6376,243541.0
2020-04-13 12:40:00,35.16,35.25,35.16,35.22,271780.0,27.6455,27.7162,27.6455,27.6926,271780.0
2020-04-13 12:50:00,35.22,35.22,35.03,35.1,183337.0,27.6926,27.6926,27.5433,27.5983,183337.0
2020-04-13 13:00:00,35.09,35.09,35.01,35.07,183753.0,27.5904,27.5904,27.5275,27.5747,183753.0
2020-04-13 13:10:00,35.06,35.08,34.95,35.07,271633.0,27.5668,27.5826,27.4804,27.5747,271633.0
2020-04-13 13:20:00,35.07,35.07,34.98,35.03,184123.0,27.5747,27.5747,27.5039,27.5433,184123.0
2020-04-13 13:30:00,35.04,35.24,35.01,35.21,229816.0,27.5511,27.7084,27.5275,27.6848,229816.0
2020-04-13 13:40:00,35.2,35.26,35.16,35.24,287678.0,27.6769,27.7241,27.6455,27.7084,287678.0
2020-04-13 13:50:00,35.23,35.29,35.21,35.23,187203.0,27.7005,27.7477,27.6848,27.7005,187203.0
2020-04-13 14:00:00,35.23,35.32,35.2,35.2,185697.0,27.7005,27.7713,27.6769,27.6769,185697.0
2020-04-13 14:10:00,35.2,35.22,35.07,35.15,289959.0,27.6769,27.6926,27.5747,27.6376,289959.0
2020-04-13 14:20:00,35.14,35.16,35.03,35.08,232084.0,27.6297,27.6455,27.5433,27.5826,232084.0
2020-04-13 14:30:00,35.08,35.13,35.07,35.1,177075.0,27.5826,27.6219,27.5747,27.5983,177075.0
2020-04-13 14:40:00,35.09,35.21,35.07,35.19,204736.0,27.5904,27.6848,27.5747,27.6691,204736.0
2020-04-13 14:50:00,35.19,35.24,35.16,35.2,207240.0,27.6691,27.7084,27.6455,27.6769,207240.0
2020-04-13 15:00:00,35.2,35.21,35.08,35.1,218972.0,27.6769,27.6848,27.5826,27.5983,218972.0
2020-04-13 15:10:00,35.09,35.28,35.09,35.27,272479.0,27.5904,27.7398,27.5904,27.732,272479.0
2020-04-13 15:20:00,35.27,35.31,35.19,35.26,325591.0,27.732,27.7634,27.6691,27.7241,325591.0
2020-04-13 15:30:00,35.27,35.36,35.23,35.33,427025.0,27.732,27.8027,27.7005,27.7791,427025.0
2020-04-13 15:40:00,35.34,35.42,35.31,35.39,545501.0,27.787,27.8499,27.7634,27.8263,545501.0
2020-04-13 15:50:00,35.39,35.39,35.07,35.15,1560290.0,27.8263,27.8263,27.5747,27.6376,1560290.0
2020-04-14 09:30:00,35.93,36.0,35.35,35.35,1209202.0,28.2509,28.3059,27.7949,27.7949,1209202.0
2020-04-14 09:40:00,35.35,35.53,35.33,35.52,396341.0,27.7949,27.9364,27.7791,27.9285,396341.0
2020-04-14 09:50:00,35.52,35.56,35.46,35.55,374959.0,27.9285,27.96,27.8814,27.9521,374959.0
2020-04-14 10:00:00,35.55,35.67,35.53,35.59,458118.0,27.9521,28.0465,27.9364,27.9836,458118.0
2020-04-14 10:10:00,35.59,35.75,35.56,35.73,500144.0,27.9836,28.1094,27.96,28.0936,500144.0
2020-04-14 10:20:00,35.73,35.88,35.71,35.85,413251.0,28.0936,28.2116,28.0779,28.188,413251.0
2020-04-14 10:30:00,35.84,35.92,35.77,35.9,316077.0,28.1801,28.243,28.1251,28.2273,316077.0
2020-04-14 10:40:00,35.9,35.96,35.84,35.88,325924.0,28.2273,28.2745,28.1801,28.2116,325924.0
2020-04-14 10:50:00,35.88,35.92,35.8,35.86,295183.0,28.2116,28.243,28.1487,28.1959,295183.0
2020-04-14 11:00:00,35.86,35.98,35.8,35.91,509710.0,28.1959,28.2902,28.1487,28.2352,509710.0
2020-04-14 11:10:00,35.92,36.07,35.89,35.99,667635.0,28.243,28.361,28.2195,28.2981,667635.0
2020-04-14 11:20:00,35.99,36.14,35.95,36.09,391655.0,28.2981,28.416,28.2666,28.3767,391655.0
2020-04-14 11:30:00,36.09,36.15,36.06,36.12,362295.0,28.3767,28.4239,28.3531,28.4003,362295.0
2020-04-14 11:40:00,36.12,36.15,36.06,36.12,276520.0,28.4003,28.4239,28.3531,28.4003,276520.0
2020-04-14 11:50:00,36.13,36.14,36.04,36.07,235378.0,28.4082,28.416,28.3374,28.361,235378.0
2020-04-14 12:00:00,36.08,36.27,36.08,36.26,402679.0,28.3688,28.5182,28.3688,28.5104,402679.0
2020-04-14 12:10:00,36.26,36.36,36.23,36.34,593497.0,28.5104,28.589,28.4868,28.5733,593497.0
2020-04-14 12:20:00,36.34,36.38,36.26,36.27,283601.0,28.5733,28.6047,28.5104,28.5182,283601.0
2020-04-14 12:30:00,36.28,36.42,36.27,36.41,466052.0,28.5261,28.6362,28.5182,28.6283,466052.0
2020-04-14 12:40:00,36.4,36.48,36.36,36.39,390880.0,28.6205,28.6834,28.589,28.6126,390880.0
2020-04-14 12:50:00,36.39,36.49,36.36,36.45,316703.0,28.6126,28.6912,28.589,28.6598,316703.0
2020-04-14 13:00:00,36.45,36.46,36.39,36.43,211653.0,28.6598,28.6676,28.6126,28.644,211653.0
2020-04-14 13:10:00,36.43,36.45,36.35,36.4,278249.0,28.644,28.6598,28.5811,28.6205,278249.0
2020-04-14 13:20:00,36.4,36.48,36.38,36.46,385077.0,28.6205,28.6834,28.6047,28.6676,385077.0
2020-04-14 13:30:00,36.47,36.5,36.42,36.46,259139.0,28.6755,28.6991,28.6362,28.6676,259139.0
2020-04-14 13:40:00,36.47,36.57,36.44,36.57,389790.0,28.6755,28.7541,28.6519,28.7541,389790.0
2020-04-14 13:50:00,36.57,36.63,36.54,36.58,378474.0,28.7541,28.8013,28.7305,28.762,378474.0
2020-04-14 14:00:00,36.59,36.59,36.48,36.52,273782.0,28.7698,28.7698,28.6834,28.7148,273782.0
2020-04-14 14:10:00,36.52,36.59,36.44,36.57,288360.0,28.7148,28.7698,28.6519,28.7541,288360.0
2020-04-14 14:20:00,36.58,36.6,36.49,36.49,305493.0,28.762,28.7777,28.6912,28.6912,305493.0
2020-04-14 14:30:00,36.5,36.57,36.45,36.54,268897.0,28.6991,28.7541,28.6598,28.7305,268897.0
2020-04-14 14:40:00,36.54,36.56,36.48,36.48,259199.0,28.7305,28.7463,28.6834,28.6834,259199.0
2020-04-14 14:50:00,36.48,36.53,36.45,36.48,336706.0,28.6834,28.7227,28.6598,28.6834,336706.0
2020-04-14 15:00:00,36.48,36.49,36.37,36.42,305075.0,28.6834,28.6912,28.5969,28.6362,305075.0
2020-04-14 15:10:00,36.43,36.5,36.4,36.44,311865.0,28.644,28.6991,28.6205,28.6519,311865.0
2020-04-14 15:20:00,36.43,36.46,36.36,36.44,460140.0,28.644,28.6676,28.589,28.6519,460140.0
2020-04-14 15:30:00,36.44,36.47,36.38,36.43,424619.0,28.6519,28.6755,28.6047,28.644,424619.0
2020-04-14 15:40:00,36.44,36.49,36.38,36.45,543663.0,28.6519,28.6912,28.6047,28.6598,543663.0
2020-04-14 15:50:00,36.47,36.52,36.4,36.44,1294813.0,28.6755,28.7148,28.6205,28.6519,1294813.0
2020-04-15 09:30:00,36.06,36.23,35.85,35.87,937746.0,28.3531,28.4868,28.188,28.2037,937746.0
2020-04-15 09:40:00,35.88,35.88,35.59,35.6,420656.0,28.2116,28.2116,27.9836,27.9914,420656.0
2020-04-15 09:50:00,35.6,35.94,35.59,35.87,566341.0,27.9914,28.2588,27.9836,28.2037,566341.0
2020-04-15 10:00:00,35.88,35.98,35.84,35.89,537992.0,28.2116,28.2902,28.1801,28.2195,537992.0
2020-04-15 10:10:00,35.88,35.92,35.72,35.79,569098.0,28.2116,28.243,28.0858,28.1408,569098.0
2020-04-15 10:20:00,35.79,35.85,35.76,35.79,340267.0,28.1408,28.188,28.1172,28.1408,340267.0
2020-04-15 10:30:00,35.8,35.83,35.71,35.74,332659.0,28.1487,28.1723,28.0779,28.1015,332659.0
2020-04-15 10:40:00,35.75,35.79,35.7,35.74,213318.0,28.1094,28.1408,28.0701,28.1015,213318.0
2020-04-15 10:50:00,35.73,35.77,35.7,35.74,255966.0,28.0936,28.1251,28.0701,28.1015,255966.0
2020-04-15 11:00:00,35.73,35.74,35.62,35.65,230431.0,28.0936,28.1015,28.0072,28.0307,230431.0
2020-04-15 11:10:00,35.65,35.77,35.62,35.66,315135.0,28.0307,28.1251,28.0072,28.0386,315135.0
2020-04-15 11:20:00,35.65,35.7,35.58,35.7,259629.0,28.0307,28.0701,27.9757,28.0701,259629.0
2020-04-15 11:30:00,35.7,35.83,35.69,35.72,252907.0,28.0701,28.1723,28.0622,28.0858,252907.0
2020-04-15 11:40:00,35.72,35.75,35.64,35.71,475687.0,28.0858,28.1094,28.0229,28.0779,475687.0
2020-04-15 11:50:00,35.72,35.85,35.71,35.83,453310.0,28.0858,28.188,28.0779,28.1723,453310.0
2020-04-15 12:00:00,35.84,35.92,35.8,35.84,491674.0,28.1801,28.243,28.1487,28.1801,491674.0
2020-04-15 12:10:00,35.84,35.86,35.8,35.81,277657.0,28.1801,28.1959,28.1487,28.1566,277657.0
2020-04-15 12:20:00,35.81,35.92,35.81,35.91,153922.0,28.1566,28.243,28.1566,28.2352,153922.0
2020-04-15 12:30:00,35.91,35.96,35.9,35.94,211784.0,28.2352,28.2745,28.2273,28.2588,211784.0
2020-04-15 12:40:00,35.95,36.04,35.9,36.02,421560.0,28.2666,28.3374,28.2273,28.3217,421560.0
2020-04-15 12:50:00,36.02,36.09,35.98,36.0,272409.0,28.3217,28.3767,28.2902,28.3059,272409.0
2020-04-15 13:00:00,35.99,36.05,35.96,36.0,168077.0,28.2981,28.3453,28.2745,28.3059,168077.0
2020-04-15 13:10:00,35.99,36.04,35.97,36.02,199538.0,28.2981,28.3374,28.2824,28.3217,199538.0
2020-04-15 13:20:00,36.02,36.02,35.91,35.94,299811.0,28.3217,28.3217,28.2352,28.2588,299811.0
2020-04-15 13:30:00,35.94,35.97,35.82,35.84,327357.0,28.2588,28.2824,28.1644,28.1801,327357.0
2020-04-15 13:40:00,35.84,35.91,35.81,35.89,255709.0,28.1801,28.2352,28.1566,28.2195,255709.0
2020-04-15 13:50:00,35.89,35.91,35.73,35.73,166360.0,28.2195,28.2352,28.0936,28.0936,166360.0
2020-04-15 14:00:00,35.74,35.83,35.72,35.79,206113.0,28.1015,28.1723,28.0858,28.1408,206113.0
2020-04-15 14:10:00,35.8,35.96,35.79,35.93,246456.0,28.1487,28.2745,28.1408,28.2509,246456.0
2020-04-15 14:20:00,35.93,36.04,35.92,36.01,408743.0,28.2509,28.3374,28.243,28.3138,408743.0
2020-04-15 14:30:00,36.0,36.09,35.99,36.08,285403.0,28.3059,28.3767,28.2981,28.3688,285403.0
2020-04-15 14:40:00,36.08,36.14,36.07,36.12,286452.0,28.3688,28.416,28.361,28.4003,286452.0
2020-04-15 14:50:00,36.12,36.19,36.06,36.16,374770.0,28.4003,28.4553,28.3531,28.4317,374770.0
2020-04-15 15:00:00,36.15,36.2,35.94,35.96,302688.0,28.4239,28.4632,28.2588,28.2745,302688.0
2020-04-15 15:10:00,35.96,36.02,35.9,36.01,384698.0,28.2745,28.3217,28.2273,28.3138,384698.0
2020-04-15 15:20:00,36.01,36.03,35.93,35.97,357373.0,28.3138,28.3295,28.2509,28.2824,357373.0
2020-04-15 15:30:00,35.96,36.01,35.93,35.98,452247.0,28.2745,28.3138,28.2509,28.2902,452247.0
2020-04-15 15:40:00,35.98,36.06,35.97,36.0,678375.0,28.2902,28.3531,28.2824,28.3059,678375.0
2020-04-15 15:50:00,36.0,36.0,35.86,35.98,1074689.0,28.3059,28.3059,28.1959,28.2902,1074689.0
2020-04-16 09:30:00,36.12,36.26,35.92,36.09,841344.0,28.4003,28.5104,28.243,28.3767,841344.0
2020-04-16 09:40:00,36.1,36.18,36.02,36.09,310930.0,28.3846,28.4475,28.3217,28.3767,310930.0
2020-04-16 09:50:00,36.09,36.18,35.93,35.96,561220.0,28.3767,28.4475,28.2509,28.2745,561220.0
2020-04-16 10:00:00,35.97,36.0,35.82,35.95,402974.0,28.2824,28.3059,28.1644,28.2666,402974.0
2020-04-16 10:10:00,35.95,36.05,35.85,35.98,463456.0,28.2666,28.3453,28.188,28.2902,463456.0
2020-04-16 10:20:00,35.98,36.01,35.85,35.93,684688.0,28.2902,28.3138,28.188,28.2509,684688.0
2020-04-16 10:30:00,35.93,35.94,35.71,35.76,368085.0,28.2509,28.2588,28.0779,28.1172,368085.0
2020-04-16 10:40:00,35.75,35.86,35.73,35.84,535381.0,28.1094,28.1959,28.0936,28.1801,535381.0
2020-04-16 10:50:00,35.84,35.91,35.69,35.9,634566.0,28.1801,28.2352,28.0622,28.2273,634566.0
2020-04-16 11:00:00,35.91,35.96,35.81,35.87,389711.0,28.2352,28.2745,28.1566,28.2037,389711.0
2020-04-16 11:10:00,35.87,35.89,35.79,35.83,284513.0,28.2037,28.2195,28.1408,28.1723,284513.0
2020-04-16 11:20:00,35.83,35.85,35.71,35.77,320206.0,28.1723,28.188,28.0779,28.1251,320206.0
2020-04-16 11:30:00,35.76,35.83,35.75,35.8,304617.0,28.1172,28.1723,28.1094,28.1487,304617.0
2020-04-16 11:40:00,35.8,35.83,35.77,35.79,358256.0,28.1487,28.1723,28.1251,28.1408,358256.0
2020-04-16 11:50:00,35.8,35.94,35.77,35.91,315893.0,28.1487,28.2588,28.1251,28.2352,315893.0
2020-04-16 12:00:00,35.9,35.92,35.75,35.77,339784.0,28.2273,28.243,28.1094,28.1251,339784.0
2020-04-16 12:10:00,35.77,35.8,35.65,35.71,289121.0,28.1251,28.1487,28.0307,28.0779,289121.0
2020-04-16 12:20:00,35.71,35.73,35.61,35.72,319870.0,28.0779,28.0936,27.9993,28.0858,319870.0
2020-04-16 12:30:00,35.72,35.72,35.57,35.67,333778.0,28.0858,28.0858,27.9678,28.0465,333778.0
2020-04-16 12:40:00,35.67,35.76,35.63,35.72,324595.0,28.0465,28.1172,28.015,28.0858,324595.0
2020-04-16 12:50:00,35.72,35.77,35.65,35.76,237732.0,28.0858,28.1251,28.0307,28.1172,237732.0
2020-04-16 13:00:00,35.77,35.82,35.69,35.71,262392.0,28.1251,28.1644,28.0622,28.0779,262392.0
2020-04-16 13:10:00,35.7,35.81,35.69,35.8,227725.0,28.0701,28.1566,28.0622,28.1487,227725.0
2020-04-16 13:20:00,35.8,35.9,35.77,35.84,306037.0,28.1487,28.2273,28.1251,28.1801,306037.0
2020-04-16 13:30:00,35.84,35.87,35.81,35.82,247119.0,28.1801,28.2037,28.1566,28.1644,247119.0
2020-04-16 13:40:00,35.82,35.85,35.77,35.78,248502.0,28.1644,28.188,28.1251,28.133,248502.0
2020-04-16 13:50:00,35.78,35.8,35.73,35.77,200389.0,28.133,28.1487,28.0936,28.1251,200389.0
2020-04-16 14:00:00,35.77,35.85,35.71,35.84,218507.0,28.1251,28.188,28.0779,28.1801,218507.0
2020-04-16 14:10:00,35.84,35.89,35.79,35.84,218389.0,28.1801,28.2195,28.1408,28.1801,218389.0
2020-04-16 14:20:00,35.84,35.84,35.73,35.77,329251.0,28.1801,28.1801,28.0936,28.1251,329251.0
2020-04-16 14:30:00,35.76,35.91,35.75,35.84,315668.0,28.1172,28.2352,28.1094,28.1801,315668.0
2020-04-16 14:40:00,35.84,35.85,35.7,35.71,288398.0,28.1801,28.188,28.0701,28.0779,288398.0
2020-04-16 14:50:00,35.72,35.81,35.66,35.8,252388.0,28.0858,28.1566,28.0386,28.1487,252388.0
2020-04-16 15:00:00,35.8,35.82,35.6,35.65,427606.0,28.1487,28.1644,27.9914,28.0307,427606.0
2020-04-16 15:10:00,35.65,35.73,35.62,35.63,366159.0,28.0307,28.0936,28.0072,28.015,366159.0
2020-04-16 15:20:00,35.64,35.82,35.63,35.82,389536.0,28.0229,28.1644,28.015,28.1644,389536.0
2020-04-16 15:30:00,35.82,35.93,35.76,35.89,496885.0,28.1644,28.2509,28.1172,28.2195,496885.0
2020-04-16 15:40:00,35.89,35.95,35.81,35.9,584864.0,28.2195,28.2666,28.1566,28.2273,584864.0
2020-04-16 15:50:00,35.92,36.0,35.87,35.87,1368709.0,28.243,28.3059,28.2037,28.2037,1368709.0
2020-04-17 09:30:00,36.48,36.51,36.11,36.37,1976787.0,28.6834,28.7069,28.3924,28.5969,1976787.0
2020-04-17 09:40:00,36.37,36.4,36.25,36.32,631004.0,28.5969,28.6205,28.5025,28.5576,631004.0
2020-04-17 09:50:00,36.32,36.59,36.32,36.56,738687.0,28.5576,28.7698,28.5576,28.7463,738687.0
2020-04-17 10:00:00,36.55,36.62,36.41,36.62,411496.0,28.7384,28.7934,28.6283,28.7934,411496.0
2020-04-17 10:10:00,36.62,36.67,36.23,36.29,985070.0,28.7934,28.8327,28.4868,28.534,985070.0
2020-04-17 10:20:00,36.28,36.41,36.27,36.3,424688.0,28.5261,28.6283,28.5182,28.5418,424688.0
2020-04-17 10:30:00,36.3,36.38,36.27,36.37,288819.0,28.5418,28.6047,28.5182,28.5969,288819.0
2020-04-17 10:40:00,36.36,36.48,36.36,36.44,393420.0,28.589,28.6834,28.589,28.6519,393420.0
2020-04-17 10:50:00,36.43,36.47,36.32,36.36,423986.0,28.644,28.6755,28.5576,28.589,423986.0
2020-04-17 11:00:00,36.36,36.38,36.28,36.3,363517.0,28.589,28.6047,28.5261,28.5418,363517.0
2020-04-17 11:10:00,36.3,36.32,36.23,36.31,306525.0,28.5418,28.5576,28.4868,28.5497,306525.0
2020-04-17 11:20:00,36.31,36.31,36.16,36.2,434742.0,28.5497,28.5497,28.4317,28.4632,434742.0
2020-04-17 11:30:00,36.2,36.3,36.15,36.2,468860.0,28.4632,28.5418,28.4239,28.4632,468860.0
2020-04-17 11:40:00,36.22,36.38,36.2,36.36,445364.0,28.4789,28.6047,28.4632,28.589,445364.0
2020-04-17 11:50:00,36.35,36.42,36.3,36.41,428115.0,28.5811,28.6362,28.5418,28.6283,428115.0
2020-04-17 12:00:00,36.41,36.49,36.37,36.44,432029.0,28.6283,28.6912,28.5969,28.6519,432029.0
2020-04-17 12:10:00,36.44,36.57,36.38,36.57,317896.0,28.6519,28.7541,28.6047,28.7541,317896.0
2020-04-17 12:20:00,36.57,36.59,36.52,36.55,221462.0,28.7541,28.7698,28.7148,28.7384,221462.0
2020-04-17 12:30:00,36.55,36.61,36.54,36.56,251243.0,28.7384,28.7856,28.7305,28.7463,251243.0
2020-04-17 12:40:00,36.55,36.59,36.51,36.59,279219.0,28.7384,28.7698,28.7069,28.7698,279219.0
2020-04-17 12:50:00,36.59,36.59,36.53,36.54,196855.0,28.7698,28.7698,28.7227,28.7305,196855.0
2020-04-17 13:00:00,36.54,36.67,36.51,36.62,293924.0,28.7305,28.8327,28.7069,28.7934,293924.0
2020-04-17 13:10:00,36.63,36.65,36.58,36.64,228864.0,28.8013,28.817,28.762,28.8092,228864.0
2020-04-17 13:20:00,36.64,36.65,36.58,36.6,203788.0,28.8092,28.817,28.762,28.7777,203788.0
2020-04-17 13:30:00,36.61,36.66,36.6,36.66,248944.0,28.7856,28.8249,28.7777,28.8249,248944.0
2020-04-17 13:40:00,36.65,36.67,36.59,36.61,228788.0,28.817,28.8327,28.7698,28.7856,228788.0
2020-04-17 13:50:00,36.61,36.68,36.56,36.6,387915.0,28.7856,28.8406,28.7463,28.7777,387915.0
2020-04-17 14:00:00,36.61,36.71,36.59,36.69,369506.0,28.7856,28.8642,28.7698,28.8485,369506.0
2020-04-17 14:10:00,36.69,36.72,36.65,36.68,279105.0,28.8485,28.8721,28.817,28.8406,279105.0
2020-04-17 14:20:00,36.69,36.74,36.67,36.67,258220.0,28.8485,28.8878,28.8327,28.8327,258220.0
2020-04-17 14:30:00,36.67,36.68,36.53,36.57,315642.0,28.8327,28.8406,28.7227,28.7541,315642.0
2020-04-17 14:40:00,36.56,36.64,36.53,36.62,254503.0,28.7463,28.8092,28.7227,28.7934,254503.0
2020-04-17 14:50:00,36.63,36.65,36.57,36.64,282342.0,28.8013,28.817,28.7541,28.8092,282342.0
2020-04-17 15:00:00,36.64,36.69,36.62,36.67,348387.0,28.8092,28.8485,28.7934,28.8327,348387.0
2020-04-17 15:10:00,36.66,36.72,36.64,36.72,308033.0,28.8249,28.8721,28.8092,28.8721,308033.0
2020-04-17 15:20:00,36.72,36.75,36.67,36.75,414789.0,28.8721,28.8957,28.8327,28.8957,414789.0
2020-04-17 15:30:00,36.75,36.84,36.73,36.83,582967.0,28.8957,28.9664,28.8799,28.9586,582967.0
2020-04-17 15:40:00,36.83,36.96,36.78,36.88,874247.0,28.9586,29.0608,28.9192,28.9979,874247.0
2020-04-17 15:50:00,36.9,37.0,36.84,36.9,1925094.0,29.0136,29.0922,28.9664,29.0136,1925094.0
2020-04-20 09:30:00,36.38,36.55,36.29,36.41,959023.0,28.6047,28.7384,28.534,28.6283,959023.0
2020-04-20 09:40:00,36.41,36.46,36.22,36.39,498114.0,28.6283,28.6676,28.4789,28.6126,498114.0
2020-04-20 09:50:00,36.38,36.41,36.27,36.29,322709.0,28.6047,28.6283,28.5182,28.534,322709.0
2020-04-20 10:00:00,36.29,36.37,36.2,36.36,819197.0,28.534,28.5969,28.4632,28.589,819197.0
2020-04-20 10:10:00,36.36,36.59,36.33,36.58,486359.0,28.589,28.7698,28.5654,28.762,486359.0
2020-04-20 10:20:00,36.58,36.6,36.47,36.48,366186.0,28.762,28.7777,28.6755,28.6834,366186.0
2020-04-20 10:30:00,36.48,36.55,36.46,36.47,225297.0,28.6834,28.7384,28.6676,28.6755,225297.0
2020-04-20 10:40:00,36.46,36.58,36.44,36.56,236914.0,28.6676,28.762,28.6519,28.7463,236914.0
2020-04-20 10:50:00,36.57,36.76,36.54,36.71,301649.0,28.7541,28.9035,28.7305,28.8642,301649.0
2020-04-20 11:00:00,36.7,36.78,36.65,36.69,266679.0,28.8563,28.9192,28.817,28.8485,266679.0
2020-04-20 11:10:00,36.68,36.72,36.61,36.65,250934.0,28.8406,28.8721,28.7856,28.817,250934.0
2020-04-20 11:20:00,36.65,36.78,36.63,36.78,331778.0,28.817,28.9192,28.8013,28.9192,331778.0
2020-04-20 11:30:00,36.77,36.9,36.75,36.88,245891.0,28.9114,29.0136,28.8957,28.9979,245891.0
2020-04-20 11:40:00,36.87,36.87,36.78,36.78,192148.0,28.99,28.99,28.9192,28.9192,192148.0
2020-04-20 11:50:00,36.79,36.81,36.71,36.74,226004.0,28.9271,28.9428,28.8642,28.8878,226004.0
2020-04-20 12:00:00,36.74,36.8,36.7,36.8,164728.0,28.8878,28.935,28.8563,28.935,164728.0
2020-04-20 12:10:00,36.8,36.87,36.77,36.82,220309.0,28.935,28.99,28.9114,28.9507,220309.0
2020-04-20 12:20:00,36.82,36.84,36.77,36.78,188003.0,28.9507,28.9664,28.9114,28.9192,188003.0
2020-04-20 12:30:00,36.79,36.87,36.79,36.84,157655.0,28.9271,28.99,28.9271,28.9664,157655.0
2020-04-20 12:40:00,36.85,36.9,36.82,36.89,221322.0,28.9743,29.0136,28.9507,29.0057,221322.0
2020-04-20 12:50:00,36.89,36.91,36.86,36.87,297941.0,29.0057,29.0215,28.9821,28.99,297941.0
2020-04-20 13:00:00,36.87,36.87,36.74,36.82,323118.0,28.99,28.99,28.8878,28.9507,323118.0
2020-04-20 13:10:00,36.81,36.82,36.7,36.78,277962.0,28.9428,28.9507,28.8563,28.9192,277962.0
2020-04-20 13:20:00,36.77,36.77,36.7,36.74,212860.0,28.9114,28.9114,28.8563,28.8878,212860.0
2020-04-20 13:30:00,36.75,36.75,36.68,36.7,185114.0,28.8957,28.8957,28.8406,28.8563,185114.0
2020-04-20 13:40:00,36.7,36.8,36.7,36.76,183547.0,28.8563,28.935,28.8563,28.9035,183547.0
2020-04-20 13:50:00,36.76,36.8,36.7,36.72,250829.0,28.9035,28.935,28.8563,28.8721,250829.0
2020-04-20 14:00:00,36.72,36.78,36.66,36.68,281843.0,28.8721,28.9192,28.8249,28.8406,281843.0
2020-04-20 14:10:00,36.68,36.68,36.53,36.55,452064.0,28.8406,28.8406,28.7227,28.7384,452064.0
2020-04-20 14:20:00,36.56,36.59,36.51,36.51,248801.0,28.7463,28.7698,28.7069,28.7069,248801.0
2020-04-20 14:30:00,36.52,36.66,36.51,36.57,468632.0,28.7148,28.8249,28.7069,28.7541,468632.0
2020-04-20 14:40:00,36.57,36.59,36.4,36.43,414752.0,28.7541,28.7698,28.6205,28.644,414752.0
2020-04-20 14:50:00,36.44,36.44,36.19,36.23,553744.0,28.6519,28.6519,28.4553,28.4868,553744.0
2020-04-20 15:00:00,36.23,36.38,36.23,36.3,371509.0,28.4868,28.6047,28.4868,28.5418,371509.0
2020-04-20 15:10:00,36.31,36.36,36.25,36.26,320051.0,28.5497,28.589,28.5025,28.5104,320051.0
2020-04-20 15:20:00,36.26,36.33,36.24,36.3,401894.0,28.5104,28.5654,28.4947,28.5418,401894.0
2020-04-20 15:30:00,36.31,36.43,36.28,36.32,435854.0,28.5497,28.644,28.5261,28.5576,435854.0
2020-04-20 15:40:00,36.32,36.37,36.28,36.37,581104.0,28.5576,28.5969,28.5261,28.5969,581104.0
2020-04-20 15:50:00,36.36,36.37,36.08,36.08,1883588.0,28.589,28.5969,28.3688,28.3688,1883588.0
2020-04-21 09:30:00,35.78,35.86,35.48,35.53,1196584.0,28.133,28.1959,27.8971,27.9364,1196584.0
2020-04-21 09:40:00,35.52,35.63,35.46,35.52,717783.0,27.9285,28.015,27.8814,27.9285,717783.0
2020-04-21 09:50:00,35.52,35.74,35.38,35.55,808781.0,27.9285,28.1015,27.8185,27.9521,808781.0
2020-04-21 10:00:00,35.55,35.68,35.43,35.57,475969.0,27.9521,28.0543,27.8578,27.9678,475969.0
2020-04-21 10:10:00,35.58,35.69,35.52,35.67,479749.0,27.9757,28.0622,27.9285,28.0465,479749.0
2020-04-21 10:20:00,35.66,35.82,35.65,35.78,348320.0,28.0386,28.1644,28.0307,28.133,348320.0
2020-04-21 10:30:00,35.79,35.81,35.7,35.77,290139.0,28.1408,28.1566,28.0701,28.1251,290139.0
2020-04-21 10:40:00,35.77,35.89,35.75,35.8,280756.0,28.1251,28.2195,28.1094,28.1487,280756.0
2020-04-21 10:50:00,35.8,35.9,35.77,35.78,471117.0,28.1487,28.2273,28.1251,28.133,471117.0
2020-04-21 11:00:00,35.79,35.79,35.68,35.77,373841.0,28.1408,28.1408,28.0543,28.1251,373841.0
2020-04-21 11:10:00,35.75,35.81,35.68,35.74,618163.0,28.1094,28.1566,28.0543,28.1015,618163.0
2020-04-21 11:20:00,35.75,35.78,35.56,35.62,291935.0,28.1094,28.133,27.96,28.0072,291935.0
2020-04-21 11:30:00,35.61,35.72,35.54,35.59,386206.0,27.9993,28.0858,27.9443,27.9836,386206.0
2020-04-21 11:40:00,35.59,35.6,35.46,35.52,362966.0,27.9836,27.9914,27.8814,27.9285,362966.0
2020-04-21 11:50:00,35.52,35.63,35.52,35.6,216327.0,27.9285,28.015,27.9285,27.9914,216327.0
2020-04-21 12:00:00,35.6,35.61,35.5,35.54,189474.0,27.9914,27.9993,27.9128,27.9443,189474.0
2020-04-21 12:10:00,35.54,35.58,35.5,35.52,208102.0,27.9443,27.9757,27.9128,27.9285,208102.0
2020-04-21 12:20:00,35.52,35.55,35.47,35.48,214396.0,27.9285,27.9521,27.8892,27.8971,214396.0
2020-04-21 12:30:00,35.48,35.5,35.41,35.44,265934.0,27.8971,27.9128,27.842,27.8656,265934.0
2020-04-21 12:40:00,35.44,35.55,35.4,35.54,357536.0,27.8656,27.9521,27.8342,27.9443,357536.0
2020-04-21 12:50:00,35.55,35.61,35.54,35.61,438312.0,27.9521,27.9993,27.9443,27.9993,438312.0
2020-04-21 13:00:00,35.6,35.71,35.59,35.65,400768.0,27.9914,28.0779,27.9836,28.0307,400768.0
2020-04-21 13:10:00,35.65,35.68,35.6,35.63,221757.0,28.0307,28.0543,27.9914,28.015,221757.0
2020-04-21 13:20:00,35.63,35.7,35.6,35.62,192862.0,28.015,28.0701,27.9914,28.0072,192862.0
2020-04-21 13:30:00,35.62,35.68,35.56,35.66,276964.0,28.0072,28.0543,27.96,28.0386,276964.0
2020-04-21 13:40:00,35.66,35.67,35.52,35.54,267812.0,28.0386,28.0465,27.9285,27.9443,267812.0
2020-04-21 13:50:00,35.54,35.58,35.51,35.52,216564.0,27.9443,27.9757,27.9207,27.9285,216564.0
2020-04-21 14:00:00,35.52,35.6,35.46,35.58,375599.0,27.9285,27.9914,27.8814,27.9757,375599.0
2020-04-21 14:10:00,35.58,35.6,35.48,35.5,191700.0,27.9757,27.9914,27.8971,27.9128,191700.0
2020-04-21 14:20:00,35.49,35.61,35.46,35.57,349051.0,27.9049,27.9993,27.8814,27.9678,349051.0
2020-04-21 14:30:00,35.57,35.58,35.43,35.47,267847.0,27.9678,27.9757,27.8578,27.8892,267847.0
2020-04-21 14:40:00,35.47,35.47,35.39,35.42,320458.0,27.8892,27.8892,27.8263,27.8499,320458.0
2020-04-21 14:50:00,35.41,35.47,35.39,35.45,307895.0,27.842,27.8892,27.8263,27.8735,307895.0
2020-04-21 15:00:00,35.45,35.53,35.37,35.38,354927.0,27.8735,27.9364,27.8106,27.8185,354927.0
2020-04-21 15:10:00,35.38,35.65,35.37,35.65,530112.0,27.8185,28.0307,27.8106,28.0307,530112.0
2020-04-21 15:20:00,35.64,35.83,35.63,35.82,732556.0,28.0229,28.1723,28.015,28.1644,732556.0
2020-04-21 15:30:00,35.82,35.93,35.69,35.88,847738.0,28.1644,28.2509,28.0622,28.2116,847738.0
2020-04-21 15:40:00,35.88,35.89,35.67,35.68,944638.0,28.2116,28.2195,28.0465,28.0543,944638.0
2020-04-21 15:50:00,35.67,35.72,35.5,35.62,1911735.0,28.0465,28.0858,27.9128,28.0072,1911735.0
2020-04-22 09:30:00,36.96,37.0,36.47,36.58,1497222.0,29.0608,29.0922,28.6755,28.762,1497222.0
2020-04-22 09:40:00,36.58,36.73,36.25,36.32,649074.0,28.762,28.8799,28.5025,28.5576,649074.0
2020-04-22 09:50:00,36.31,36.49,36.3,36.45,1215491.0,28.5497,28.6912,28.5418,28.6598,1215491.0
2020-04-22 10:00:00,36.45,36.48,36.22,36.35,505649.0,28.6598,28.6834,28.4789,28.5811,505649.0
2020-04-22 10:10:00,36.34,36.38,36.13,36.25,508003.0,28.5733,28.6047,28.4082,28.5025,508003.0
2020-04-22 10:20:00,36.26,36.27,36.12,36.14,374626.0,28.5104,28.5182,28.4003,28.416,374626.0
2020-04-22 10:30:00,36.14,36.37,36.13,36.37,454203.0,28.416,28.5969,28.4082,28.5969,454203.0
2020-04-22 10:40:00,36.37,36.45,36.32,36.36,423846.0,28.5969,28.6598,28.5576,28.589,423846.0
2020-04-22 10:50:00,36.36,36.41,36.27,36.3,244186.0,28.589,28.6283,28.5182,28.5418,244186.0
2020-04-22 11:00:00,36.31,36.44,36.3,36.38,188498.0,28.5497,28.6519,28.5418,28.6047,188498.0
2020-04-22 11:10:00,36.39,36.5,36.36,36.45,288914.0,28.6126,28.6991,28.589,28.6598,288914.0
2020-04-22 11:20:00,36.46,36.48,36.35,36.47,227761.0,28.6676,28.6834,28.5811,28.6755,227761.0
2020-04-22 11:30:00,36.46,36.55,36.44,36.52,309371.0,28.6676,28.7384,28.6519,28.7148,309371.0
2020-04-22 11:40:00,36.51,36.58,36.49,36.51,230035.0,28.7069,28.762,28.6912,28.7069,230035.0
2020-04-22 11:50:00,36.5,36.52,36.39,36.42,220258.0,28.6991,28.7148,28.6126,28.6362,220258.0
2020-04-22 12:00:00,36.41,36.49,36.38,36.39,191973.0,28.6283,28.6912,28.6047,28.6126,191973.0
2020-04-22 12:10:00,36.4,36.42,36.36,36.39,268101.0,28.6205,28.6362,28.589,28.6126,268101.0
2020-04-22 12:20:00,36.4,36.45,36.34,36.44,241533.0,28.6205,28.6598,28.5733,28.6519,241533.0
2020-04-22 12:30:00,36.44,36.51,36.34,36.39,294082.0,28.6519,28.7069,28.5733,28.6126,294082.0
2020-04-22 12:40:00,36.4,36.46,36.34,36.34,234165.0,28.6205,28.6676,28.5733,28.5733,234165.0
2020-04-22 12:50:00,36.35,36.37,36.21,36.26,340505.0,28.5811,28.5969,28.4711,28.5104,340505.0
2020-04-22 13:00:00,36.26,36.32,36.24,36.27,203877.0,28.5104,28.5576,28.4947,28.5182,203877.0
2020-04-22 13:10:00,36.27,36.33,36.25,36.27,186560.0,28.5182,28.5654,28.5025,28.5182,186560.0
2020-04-22 13:20:00,36.28,36.31,36.24,36.3,242572.0,28.5261,28.5497,28.4947,28.5418,242572.0
2020-04-22 13:30:00,36.3,36.34,36.25,36.26,176129.0,28.5418,28.5733,28.5025,28.5104,176129.0
2020-04-22 13:40:00,36.26,36.33,36.25,36.3,204206.0,28.5104,28.5654,28.5025,28.5418,204206.0
2020-04-22 13:50:00,36.3,36.33,36.26,36.29,171773.0,28.5418,28.5654,28.5104,28.534,171773.0
2020-04-22 14:00:00,36.29,36.34,36.26,36.31,191078.0,28.534,28.5733,28.5104,28.5497,191078.0
2020-04-22 14:10:00,36.32,36.32,36.24,36.27,194733.0,28.5576,28.5576,28.4947,28.5182,194733.0
2020-04-22 14:20:00,36.26,36.35,36.26,36.33,301147.0,28.5104,28.5811,28.5104,28.5654,301147.0
2020-04-22 14:30:00,36.33,36.36,36.31,36.35,175432.0,28.5654,28.589,28.5497,28.5811,175432.0
2020-04-22 14:40:00,36.36,36.37,36.31,36.36,206002.0,28.589,28.5969,28.5497,28.589,206002.0
2020-04-22 14:50:00,36.36,36.38,36.31,36.37,213529.0,28.589,28.6047,28.5497,28.5969,213529.0
2020-04-22 15:00:00,36.37,36.41,36.33,36.39,279629.0,28.5969,28.6283,28.5654,28.6126,279629.0
2020-04-22 15:10:00,36.38,36.41,36.32,36.33,354275.0,28.6047,28.6283,28.5576,28.5654,354275.0
2020-04-22 15:20:00,36.33,36.38,36.31,36.33,298909.0,28.5654,28.6047,28.5497,28.5654,298909.0
2020-04-22 15:30:00,36.33,36.36,36.29,36.32,417035.0,28.5654,28.589,28.534,28.5576,417035.0
2020-04-22 15:40:00,36.32,36.37,36.28,36.36,558259.0,28.5576,28.5969,28.5261,28.589,558259.0
2020-04-22 15:50:00,36.37,36.49,36.23,36.24,1554452.0,28.5969,28.6912,28.4868,28.4947,1554452.0
2020-04-23 09:30:00,36.28,36.82,36.28,36.79,773090.0,28.5261,28.9507,28.5261,28.9271,773090.0
2020-04-23 09:40:00,36.79,36.95,36.78,36.92,420170.0,28.9271,29.0529,28.9192,29.0293,420170.0
2020-04-23 09:50:00,36.93,37.0,36.82,36.87,624164.0,29.0372,29.0922,28.9507,28.99,624164.0
2020-04-23 10:00:00,36.87,37.21,36.86,37.2,586351.0,28.99,29.2573,28.9821,29.2495,586351.0
2020-04-23 10:10:00,37.2,37.32,37.19,37.31,716552.0,29.2495,29.3438,29.2416,29.336,716552.0
2020-04-23 10:20:00,37.31,37.32,37.13,37.16,508780.0,29.336,29.3438,29.1944,29.218,508780.0
2020-04-23 10:30:00,37.16,37.3,37.16,37.27,403371.0,29.218,29.3281,29.218,29.3045,403371.0
2020-04-23 10:40:00,37.27,37.4,37.23,37.27,473830.0,29.3045,29.4067,29.2731,29.3045,473830.0
2020-04-23 10:50:00,37.27,37.3,37.21,37.25,307665.0,29.3045,29.3281,29.2573,29.2888,307665.0
2020-04-23 11:00:00,37.26,37.27,37.21,37.25,270478.0,29.2967,29.3045,29.2573,29.2888,270478.0
2020-04-23 11:10:00,37.25,37.28,37.22,37.23,234448.0,29.2888,29.3124,29.2652,29.2731,234448.0
2020-04-23 11:20:00,37.23,37.24,37.12,37.14,272822.0,29.2731,29.2809,29.1866,29.2023,272822.0
2020-04-23 11:30:00,37.14,37.15,37.01,37.04,359398.0,29.2023,29.2102,29.1001,29.1237,359398.0
2020-04-23 11:40:00,37.04,37.05,36.97,37.01,317431.0,29.1237,29.1315,29.0686,29.1001,317431.0
2020-04-23 11:50:00,37.01,37.04,36.98,37.0,276495.0,29.1001,29.1237,29.0765,29.0922,276495.0
2020-04-23 12:00:00,37.0,37.12,37.0,37.11,238627.0,29.0922,29.1866,29.0922,29.1787,238627.0
2020-04-23 12:10:00,37.11,37.11,37.05,37.09,219759.0,29.1787,29.1787,29.1315,29.163,219759.0
2020-04-23 12:20:00,37.09,37.11,37.03,37.09,533754.0,29.163,29.1787,29.1158,29.163,533754.0
2020-04-23 12:30:00,37.09,37.12,37.02,37.11,324537.0,29.163,29.1866,29.1079,29.1787,324537.0
2020-04-23 12:40:00,37.11,37.17,36.65,36.92,742330.0,29.1787,29.2259,28.817,29.0293,742330.0
2020-04-23 12:50:00,36.91,36.91,36.74,36.81,568126.0,29.0215,29.0215,28.8878,28.9428,568126.0
2020-04-23 13:00:00,36.82,36.93,36.78,36.88,288795.0,28.9507,29.0372,28.9192,28.9979,288795.0
2020-04-23 13:10:00,36.88,36.96,36.87,36.89,185417.0,28.9979,29.0608,28.99,29.0057,185417.0
2020-04-23 13:20:00,36.88,36.89,36.73,36.82,241501.0,28.9979,29.0057,28.8799,28.9507,241501.0
2020-04-23 13:30:00,36.81,36.89,36.78,36.83,192671.0,28.9428,29.0057,28.9192,28.9586,192671.0
2020-04-23 13:40:00,36.84,36.87,36.76,36.77,241822.0,28.9664,28.99,28.9035,28.9114,241822.0
2020-04-23 13:50:00,36.78,36.85,36.68,36.84,313544.0,28.9192,28.9743,28.8406,28.9664,313544.0
2020-04-23 14:00:00,36.83,36.87,36.71,36.71,283953.0,28.9586,28.99,28.8642,28.8642,283953.0
2020-04-23 14:10:00,36.71,36.73,36.64,36.71,432269.0,28.8642,28.8799,28.8092,28.8642,432269.0
2020-04-23 14:20:00,36.7,36.85,36.7,36.83,172256.0,28.8563,28.9743,28.8563,28.9586,172256.0
2020-04-23 14:30:00,36.84,36.86,36.78,36.82,229569.0,28.9664,28.9821,28.9192,28.9507,229569.0
2020-04-23 14:40:00,36.82,36.92,36.82,36.87,203498.0,28.9507,29.0293,28.9507,28.99,203498.0
2020-04-23 14:50:00,36.87,36.98,36.87,36.98,234340.0,28.99,29.0765,28.99,29.0765,234340.0
2020-04-23 15:00:00,36.98,36.99,36.95,36.96,260045.0,29.0765,29.0844,29.0529,29.0608,260045.0
2020-04-23 15:10:00,36.96,36.96,36.83,36.84,318144.0,29.0608,29.0608,28.9586,28.9664,318144.0
2020-04-23 15:20:00,36.85,36.9,36.8,36.87,400016.0,28.9743,29.0136,28.935,28.99,400016.0
2020-04-23 15:30:00,36.87,36.9,36.81,36.88,433601.0,28.99,29.0136,28.9428,28.9979,433601.0
2020-04-23 15:40:00,36.88,36.92,36.78,36.82,422774.0,28.9979,29.0293,28.9192,28.9507,422774.0
2020-04-23 15:50:00,36.82,36.83,36.67,36.71,1153336.0,28.9507,28.9586,28.8327,28.8642,1153336.0
2020-04-24 09:30:00,36.84,36.93,36.78,36.88,717210.0,28.9664,29.0372,28.9192,28.9979,717210.0
2020-04-24 09:40:00,36.88,36.96,36.81,36.84,348894.0,28.9979,29.0608,28.9428,28.9664,348894.0
2020-04-24 09:50:00,36.83,36.92,36.83,36.87,318633.0,28.9586,29.0293,28.9586,28.99,318633.0
2020-04-24 10:00:00,36.87,36.95,36.86,36.89,257431.0,28.99,29.0529,28.9821,29.0057,257431.0
2020-04-24 10:10:00,36.89,36.98,36.88,36.97,316200.0,29.0057,29.0765,28.9979,29.0686,316200.0
2020-04-24 10:20:00,36.97,37.02,36.88,36.91,377201.0,29.0686,29.1079,28.9979,29.0215,377201.0
2020-04-24 10:30:00,36.91,37.09,36.9,37.04,628198.0,29.0215,29.163,29.0136,29.1237,628198.0
2020-04-24 10:40:00,37.04,37.07,36.98,37.0,216305.0,29.1237,29.1473,29.0765,29.0922,216305.0
2020-04-24 10:50:00,36.99,37.02,36.96,36.99,270944.0,29.0844,29.1079,29.0608,29.0844,270944.0
2020-04-24 11:00:00,36.98,37.02,36.95,37.0,195676.0,29.0765,29.1079,29.0529,29.0922,195676.0
2020-04-24 11:10:00,37.0,37.0,36.94,36.97,207306.0,29.0922,29.0922,29.045,29.0686,207306.0
2020-04-24 11:20:00,36.97,37.03,36.96,36.98,167724.0,29.0686,29.1158,29.0608,29.0765,167724.0
2020-04-24 11:30:00,36.98,37.1,36.97,37.05,201994.0,29.0765,29.1708,29.0686,29.1315,201994.0
2020-04-24 11:40:00,37.05,37.09,37.03,37.09,132978.0,29.1315,29.163,29.1158,29.163,132978.0
2020-04-24 11:50:00,37.09,37.09,36.98,36.99,185784.0,29.163,29.163,29.0765,29.0844,185784.0
2020-04-24 12:00:00,36.98,37.05,36.97,37.05,188644.0,29.0765,29.1315,29.0686,29.1315,188644.0
2020-04-24 12:10:00,37.05,37.09,37.03,37.06,154894.0,29.1315,29.163,29.1158,29.1394,154894.0
2020-04-24 12:20:00,37.07,37.08,36.99,37.01,375274.0,29.1473,29.1551,29.0844,29.1001,375274.0
2020-04-24 12:30:00,37.01,37.05,37.0,37.03,206328.0,29.1001,29.1315,29.0922,29.1158,206328.0
2020-04-24 12:40:00,37.04,37.12,37.01,37.06,227161.0,29.1237,29.1866,29.1001,29.1394,227161.0
2020-04-24 12:50:00,37.06,37.1,37.05,37.08,193592.0,29.1394,29.1708,29.1315,29.1551,193592.0
2020-04-24 13:00:00,37.08,37.15,37.05,37.14,256232.0,29.1551,29.2102,29.1315,29.2023,256232.0
2020-04-24 13:10:00,37.14,37.14,37.07,37.12,164597.0,29.2023,29.2023,29.1473,29.1866,164597.0
2020-04-24 13:20:00,37.12,37.12,37.07,37.09,184013.0,29.1866,29.1866,29.1473,29.163,184013.0
2020-04-24 13:30:00,37.08,37.1,37.04,37.07,238940.0,29.1551,29.1708,29.1237,29.1473,238940.0
2020-04-24 13:40:00,37.08,37.12,37.07,37.1,116051.0,29.1551,29.1866,29.1473,29.1708,116051.0
2020-04-24 13:50:00,37.1,37.23,37.1,37.22,227608.0,29.1708,29.2731,29.1708,29.2652,227608.0
2020-04-24 14:00:00,37.23,37.28,37.18,37.27,237883.0,29.2731,29.3124,29.2338,29.3045,237883.0
2020-04-24 14:10:00,37.27,37.32,37.26,37.31,256225.0,29.3045,29.3438,29.2967,29.336,256225.0
2020-04-24 14:20:00,37.31,37.31,37.23,37.26,220201.0,29.336,29.336,29.2731,29.2967,220201.0
2020-04-24 14:30:00,37.26,37.26,37.17,37.25,323684.0,29.2967,29.2967,29.2259,29.2888,323684.0
2020-04-24 14:40:00,37.26,37.26,37.2,37.23,205690.0,29.2967,29.2967,29.2495,29.2731,205690.0
2020-04-24 14:50:00,37.23,37.26,37.16,37.2,279968.0,29.2731,29.2967,29.218,29.2495,279968.0
2020-04-24 15:00:00,37.2,37.21,37.14,37.2,346385.0,29.2495,29.2573,29.2023,29.2495,346385.0
2020-04-24 15:10:00,37.2,37.23,37.13,37.19,322068.0,29.2495,29.2731,29.1944,29.2416,322068.0
2020-04-24 15:20:00,37.18,37.28,37.17,37.27,272619.0,29.2338,29.3124,29.2259,29.3045,272619.0
2020-04-24 15:30:00,37.26,37.33,37.23,37.31,424334.0,29.2967,29.3517,29.2731,29.336,424334.0
2020-04-24 15:40:00,37.31,37.43,37.31,37.42,773441.0,29.336,29.4303,29.336,29.4225,773441.0
2020-04-24 15:50:00,37.41,37.42,37.28,37.38,1453385.0,29.4146,29.4225,29.3124,29.391,1453385.0
2020-04-27 09:30:00,37.59,37.95,37.57,37.95,1249988.0,29.5561,29.8392,29.5404,29.8392,1249988.0
2020-04-27 09:40:00,37.94,38.09,37.91,38.06,1080145.0,29.8313,29.9493,29.8077,29.9257,1080145.0
2020-04-27 09:50:00,38.07,38.08,37.9,37.97,542740.0,29.9335,29.9414,29.7999,29.8549,542740.0
2020-04-27 10:00:00,37.98,38.07,37.94,37.98,641174.0,29.8628,29.9335,29.8313,29.8628,641174.0
2020-04-27 10:10:00,37.99,37.99,37.81,37.86,536890.0,29.8706,29.8706,29.7291,29.7684,536890.0
2020-04-27 10:20:00,37.86,37.88,37.72,37.82,389259.0,29.7684,29.7841,29.6583,29.737,389259.0
2020-04-27 10:30:00,37.83,37.95,37.82,37.94,395601.0,29.7448,29.8392,29.737,29.8313,395601.0
2020-04-27 10:40:00,37.95,38.03,37.9,37.95,329683.0,29.8392,29.9021,29.7999,29.8392,329683.0
2020-04-27 10:50:00,37.95,37.97,37.89,37.91,218909.0,29.8392,29.8549,29.792,29.8077,218909.0
2020-04-27 11:00:00,37.9,37.99,37.89,37.95,325362.0,29.7999,29.8706,29.792,29.8392,325362.0
2020-04-27 11:10:00,37.95,38.03,37.91,38.02,252331.0,29.8392,29.9021,29.8077,29.8942,252331.0
2020-04-27 11:20:00,38.03,38.07,38.0,38.03,274633.0,29.9021,29.9335,29.8785,29.9021,274633.0
2020-04-27 11:30:00,38.04,38.04,37.95,38.02,429096.0,29.9099,29.9099,29.8392,29.8942,429096.0
2020-04-27 11:40:00,38.02,38.15,38.01,38.13,424746.0,29.8942,29.9964,29.8864,29.9807,424746.0
2020-04-27 11:50:00,38.12,38.17,38.1,38.15,303385.0,29.9728,30.0122,29.9571,29.9964,303385.0
2020-04-27 12:00:00,38.15,38.17,38.09,38.13,257856.0,29.9964,30.0122,29.9493,29.9807,257856.0
2020-04-27 12:10:00,38.14,38.14,38.07,38.07,426707.0,29.9886,29.9886,29.9335,29.9335,426707.0
2020-04-27 12:20:00,38.07,38.13,38.06,38.09,213094.0,29.9335,29.9807,29.9257,29.9493,213094.0
2020-04-27 12:30:00,38.09,38.21,38.08,38.18,305008.0,29.9493,30.0436,29.9414,30.02,305008.0
2020-04-27 12:40:00,38.18,38.22,38.12,38.13,268726.0,30.02,30.0515,29.9728,29.9807,268726.0
2020-04-27 12:50:00,38.13,38.17,38.1,38.15,295886.0,29.9807,30.0122,29.9571,29.9964,295886.0
2020-04-27 13:00:00,38.14,38.2,38.14,38.16,318755.0,29.9886,30.0358,29.9886,30.0043,318755.0
2020-04-27 13:10:00,38.16,38.17,38.09,38.11,297419.0,30.0043,30.0122,29.9493,29.965,297419.0
2020-04-27 13:20:00,38.1,38.16,38.09,38.14,244690.0,29.9571,30.0043,29.9493,29.9886,244690.0
2020-04-27 13:30:00,38.14,38.17,38.09,38.12,255250.0,29.9886,30.0122,29.9493,29.9728,255250.0
2020-04-27 13:40:00,38.12,38.16,38.09,38.12,251001.0,29.9728,30.0043,29.9493,29.9728,251001.0
2020-04-27 13:50:00,38.11,38.16,38.11,38.14,150373.0,29.965,30.0043,29.965,29.9886,150373.0
2020-04-27 14:00:00,38.14,38.2,38.13,38.19,166220.0,29.9886,30.0358,29.9807,30.0279,166220.0
2020-04-27 14:10:00,38.18,38.26,38.18,38.26,239683.0,30.02,30.0829,30.02,30.0829,239683.0
2020-04-27 14:20:00,38.26,38.29,38.22,38.29,308798.0,30.0829,30.1065,30.0515,30.1065,308798.0
2020-04-27 14:30:00,38.29,38.4,38.28,38.38,343895.0,30.1065,30.193,30.0987,30.1773,343895.0
2020-04-27 14:40:00,38.38,38.43,38.31,38.34,388968.0,30.1773,30.2166,30.1222,30.1458,388968.0
2020-04-27 14:50:00,38.34,38.35,38.29,38.32,365687.0,30.1458,30.1537,30.1065,30.1301,365687.0
2020-04-27 15:00:00,38.32,38.35,38.28,38.3,328085.0,30.1301,30.1537,30.0987,30.1144,328085.0
2020-04-27 15:10:00,38.3,38.43,38.3,38.38,400204.0,30.1144,30.2166,30.1144,30.1773,400204.0
2020-04-27 15:20:00,38.37,38.47,38.36,38.44,708009.0,30.1694,30.248,30.1616,30.2245,708009.0
2020-04-27 15:30:00,38.44,38.49,38.44,38.48,612998.0,30.2245,30.2638,30.2245,30.2559,612998.0
2020-04-27 15:40:00,38.47,38.54,38.38,38.42,987684.0,30.248,30.3031,30.1773,30.2087,987684.0
2020-04-27 15:50:00,38.45,38.46,38.25,38.29,1838101.0,30.2323,30.2402,30.0751,30.1065,1838101.0
2020-04-28 09:30:00,39.05,39.22,38.23,38.24,2000253.0,30.7041,30.8378,30.0593,30.0672,2000253.0
2020-04-28 09:40:00,38.24,38.26,37.71,37.73,1502356.0,30.0672,30.0829,29.6505,29.6662,1502356.0
2020-04-28 09:50:00,37.72,37.91,37.6,37.87,1444058.0,29.6583,29.8077,29.564,29.7763,1444058.0
2020-04-28 10:00:00,37.87,37.87,37.7,37.72,946617.0,29.7763,29.7763,29.6426,29.6583,946617.0
2020-04-28 10:10:00,37.72,37.73,37.51,37.63,1148209.0,29.6583,29.6662,29.4932,29.5876,1148209.0
2020-04-28 10:20:00,37.62,37.79,37.61,37.69,709491.0,29.5797,29.7134,29.5718,29.6348,709491.0
2020-04-28 10:30:00,37.69,37.71,37.38,37.46,1167998.0,29.6348,29.6505,29.391,29.4539,1167998.0
2020-04-28 10:40:00,37.46,37.7,37.37,37.68,586129.0,29.4539,29.6426,29.3831,29.6269,586129.0
2020-04-28 10:50:00,37.68,37.8,37.49,37.52,640963.0,29.6269,29.7212,29.4775,29.5011,640963.0
2020-04-28 11:00:00,37.52,37.93,37.52,37.93,428561.0,29.5011,29.8235,29.5011,29.8235,428561.0
2020-04-28 11:10:00,37.93,37.93,37.75,37.79,452716.0,29.8235,29.8235,29.6819,29.7134,452716.0
2020-04-28 11:20:00,37.8,38.11,37.79,38.08,1297879.0,29.7212,29.965,29.7134,29.9414,1297879.0
2020-04-28 11:30:00,38.08,38.22,37.97,38.04,743778.0,29.9414,30.0515,29.8549,29.9099,743778.0
2020-04-28 11:40:00,38.04,38.09,37.88,37.89,521194.0,29.9099,29.9493,29.7841,29.792,521194.0
2020-04-28 11:50:00,37.89,38.02,37.83,37.9,369395.0,29.792,29.8942,29.7448,29.7999,369395.0
2020-04-28 12:00:00,37.91,37.96,37.78,37.94,370354.0,29.8077,29.847,29.7055,29.8313,370354.0
2020-04-28 12:10:00,37.94,37.97,37.74,37.83,334620.0,29.8313,29.8549,29.6741,29.7448,334620.0
2020-04-28 12:20:00,37.83,37.91,37.8,37.84,319637.0,29.7448,29.8077,29.7212,29.7527,319637.0
2020-04-28 12:30:00,37.84,38.17,37.83,38.14,1311287.0,29.7527,30.0122,29.7448,29.9886,1311287.0
2020-04-28 12:40:00,38.14,38.22,38.06,38.09,573063.0,29.9886,30.0515,29.9257,29.9493,573063.0
2020-04-28 12:50:00,38.09,38.2,38.05,38.18,329245.0,29.9493,30.0358,29.9178,30.02,329245.0
2020-04-28 13:00:00,38.18,38.3,38.14,38.28,542855.0,30.02,30.1144,29.9886,30.0987,542855.0
2020-04-28 13:10:00,38.27,38.48,38.26,38.38,1188447.0,30.0908,30.2559,30.0829,30.1773,1188447.0
2020-04-28 13:20:00,38.38,38.39,38.26,38.3,469332.0,30.1773,30.1851,30.0829,30.1144,469332.0
2020-04-28 13:30:00,38.3,38.3,38.04,38.12,446419.0,30.1144,30.1144,29.9099,29.9728,446419.0
2020-04-28 13:40:00,38.12,38.22,38.1,38.21,338644.0,29.9728,30.0515,29.9571,30.0436,338644.0
2020-04-28 13:50:00,38.21,38.37,38.11,38.15,354366.0,30.0436,30.1694,29.965,29.9964,354366.0
2020-04-28 14:00:00,38.15,38.16,38.02,38.14,323932.0,29.9964,30.0043,29.8942,29.9886,323932.0
2020-04-28 14:10:00,38.14,38.15,38.01,38.02,297706.0,29.9886,29.9964,29.8864,29.8942,297706.0
2020-04-28 14:20:00,38.02,38.13,38.0,38.1,311202.0,29.8942,29.9807,29.8785,29.9571,311202.0
2020-04-28 14:30:00,38.09,38.13,38.0,38.01,262259.0,29.9493,29.9807,29.8785,29.8864,262259.0
2020-04-28 14:40:00,38.01,38.08,38.0,38.05,209425.0,29.8864,29.9414,29.8785,29.9178,209425.0
2020-04-28 14:50:00,38.04,38.09,38.0,38.02,260318.0,29.9099,29.9493,29.8785,29.8942,260318.0
2020-04-28 15:00:00,38.02,38.1,38.0,38.03,330840.0,29.8942,29.9571,29.8785,29.9021,330840.0
2020-04-28 15:10:00,38.04,38.05,38.0,38.02,260362.0,29.9099,29.9178,29.8785,29.8942,260362.0
2020-04-28 15:20:00,38.02,38.11,37.92,38.07,518933.0,29.8942,29.965,29.8156,29.9335,518933.0
2020-04-28 15:30:00,38.06,38.09,37.95,38.0,574917.0,29.9257,29.9493,29.8392,29.8785,574917.0
2020-04-28 15:40:00,38.01,38.04,37.9,37.94,620751.0,29.8864,29.9099,29.7999,29.8313,620751.0
2020-04-28 15:50:00,37.95,38.01,37.86,37.9,1785716.0,29.8392,29.8864,29.7684,29.7999,1785716.0
2020-04-29 09:30:00,38.46,38.55,38.1,38.32,1313660.0,30.2402,30.3109,29.9571,30.1301,1313660.0
2020-04-29 09:40:00,38.32,38.34,37.93,37.94,757082.0,30.1301,30.1458,29.8235,29.8313,757082.0
2020-04-29 09:50:00,37.94,38.04,37.86,37.96,776598.0,29.8313,29.9099,29.7684,29.847,776598.0
2020-04-29 10:00:00,37.95,37.99,37.85,37.91,436828.0,29.8392,29.8706,29.7606,29.8077,436828.0
2020-04-29 10:10:00,37.92,38.0,37.71,37.87,664062.0,29.8156,29.8785,29.6505,29.7763,664062.0
2020-04-29 10:20:00,37.87,38.06,37.84,38.01,468858.0,29.7763,29.9257,29.7527,29.8864,468858.0
2020-04-29 10:30:00,38.01,38.07,37.9,37.95,484303.0,29.8864,29.9335,29.7999,29.8392,484303.0
2020-04-29 10:40:00,37.95,38.01,37.87,37.94,425588.0,29.8392,29.8864,29.7763,29.8313,425588.0
2020-04-29 10:50:00,37.94,37.98,37.87,37.89,295835.0,29.8313,29.8628,29.7763,29.792,295835.0
2020-04-29 11:00:00,37.89,37.92,37.81,37.89,256621.0,29.792,29.8156,29.7291,29.792,256621.0
2020-04-29 11:10:00,37.89,37.97,37.87,37.91,325822.0,29.792,29.8549,29.7763,29.8077,325822.0
2020-04-29 11:20:00,37.9,37.95,37.86,37.87,353702.0,29.7999,29.8392,29.7684,29.7763,353702.0
2020-04-29 11:30:00,37.87,37.87,37.71,37.75,500884.0,29.7763,29.7763,29.6505,29.6819,500884.0
2020-04-29 11:40:00,37.75,37.87,37.73,37.87,440325.0,29.6819,29.7763,29.6662,29.7763,440325.0
2020-04-29 11:50:00,37.87,37.97,37.85,37.96,302013.0,29.7763,29.8549,29.7606,29.847,302013.0
2020-04-29 12:00:00,37.96,38.03,37.89,37.95,561940.0,29.847,29.9021,29.792,29.8392,561940.0
2020-04-29 12:10:00,37.95,37.97,37.85,37.93,307798.0,29.8392,29.8549,29.7606,29.8235,307798.0
2020-04-29 12:20:00,37.93,38.02,37.87,38.01,387232.0,29.8235,29.8942,29.7763,29.8864,387232.0
2020-04-29 12:30:00,38.0,38.12,37.95,38.09,334576.0,29.8785,29.9728,29.8392,29.9493,334576.0
2020-04-29 12:40:00,38.09,38.09,38.02,38.06,268969.0,29.9493,29.9493,29.8942,29.9257,268969.0
2020-04-29 12:50:00,38.05,38.08,37.95,37.95,239041.0,29.9178,29.9414,29.8392,29.8392,239041.0
2020-04-29 13:00:00,37.95,38.13,37.95,38.12,229410.0,29.8392,29.9807,29.8392,29.9728,229410.0
2020-04-29 13:10:00,38.12,38.15,38.08,38.13,258214.0,29.9728,29.9964,29.9414,29.9807,258214.0
2020-04-29 13:20:00,38.13,38.22,38.1,38.13,483146.0,29.9807,30.0515,29.9571,29.9807,483146.0
2020-04-29 13:30:00,38.13,38.13,38.1,38.12,411308.0,29.9807,29.9807,29.9571,29.9728,411308.0
2020-04-29 13:40:00,38.12,38.18,38.1,38.17,360956.0,29.9728,30.02,29.9571,30.0122,360956.0
2020-04-29 13:50:00,38.18,38.22,38.14,38.18,307138.0,30.02,30.0515,29.9886,30.02,307138.0
2020-04-29 14:00:00,38.17,38.21,38.1,38.12,511332.0,30.0122,30.0436,29.9571,29.9728,511332.0
2020-04-29 14:10:00,38.12,38.2,38.09,38.16,377583.0,29.9728,30.0358,29.9493,30.0043,377583.0
2020-04-29 14:20:00,38.16,38.2,38.13,38.16,290648.0,30.0043,30.0358,29.9807,30.0043,290648.0
2020-04-29 14:30:00,38.16,38.24,38.13,38.24,330101.0,30.0043,30.0672,29.9807,30.0672,330101.0
2020-04-29 14:40:00,38.23,38.3,38.2,38.25,405134.0,30.0593,30.1144,30.0358,30.0751,405134.0
2020-04-29 14:50:00,38.25,38.3,38.2,38.27,365346.0,30.0751,30.1144,30.0358,30.0908,365346.0
2020-04-29 15:00:00,38.27,38.34,38.24,38.33,319758.0,30.0908,30.1458,30.0672,30.138,319758.0
2020-04-29 15:10:00,38.33,38.36,38.29,38.33,1208078.0,30.138,30.1616,30.1065,30.138,1208078.0
2020-04-29 15:20:00,38.33,38.41,38.32,38.37,388195.0,30.138,30.2009,30.1301,30.1694,388195.0
2020-04-29 15:30:00,38.37,38.39,38.32,38.37,535753.0,30.1694,30.1851,30.1301,30.1694,535753.0
2020-04-29 15:40:00,38.38,38.43,38.3,38.34,800304.0,30.1773,30.2166,30.1144,30.1458,800304.0
2020-04-29 15:50:00,38.33,38.33,38.08,38.12,1860350.0,30.138,30.138,29.9414,29.9728,1860350.0
2020-04-30 09:30:00,38.0,38.02,37.61,37.63,1904742.0,29.8785,29.8942,29.5718,29.5876,1904742.0
2020-04-30 09:40:00,37.64,37.64,37.36,37.52,1831872.0,29.5954,29.5954,29.3753,29.5011,1831872.0
2020-04-30 09:50:00,37.52,37.67,37.51,37.57,504596.0,29.5011,29.619,29.4932,29.5404,504596.0
2020-04-30 10:00:00,37.58,37.67,37.52,37.55,611307.0,29.5483,29.619,29.5011,29.5247,611307.0
2020-04-30 10:10:00,37.56,37.66,37.53,37.59,620887.0,29.5325,29.6112,29.5089,29.5561,620887.0
2020-04-30 10:20:00,37.59,37.83,37.58,37.82,387874.0,29.5561,29.7448,29.5483,29.737,387874.0
2020-04-30 10:30:00,37.82,38.0,37.77,37.95,517925.0,29.737,29.8785,29.6977,29.8392,517925.0
2020-04-30 10:40:00,37.96,37.97,37.81,37.9,572697.0,29.847,29.8549,29.7291,29.7999,572697.0
2020-04-30 10:50:00,37.9,37.96,37.87,37.87,297912.0,29.7999,29.847,29.7763,29.7763,297912.0
2020-04-30 11:00:00,37.88,38.0,37.87,37.95,254279.0,29.7841,29.8785,29.7763,29.8392,254279.0
2020-04-30 11:10:00,37.95,38.04,37.92,37.95,346720.0,29.8392,29.9099,29.8156,29.8392,346720.0
2020-04-30 11:20:00,37.95,38.01,37.88,37.9,326843.0,29.8392,29.8864,29.7841,29.7999,326843.0
2020-04-30 11:30:00,37.89,37.97,37.86,37.91,365363.0,29.792,29.8549,29.7684,29.8077,365363.0
2020-04-30 11:40:00,37.91,37.92,37.8,37.83,360403.0,29.8077,29.8156,29.7212,29.7448,360403.0
2020-04-30 11:50:00,37.84,37.87,37.78,37.81,418837.0,29.7527,29.7763,29.7055,29.7291,418837.0
2020-04-30 12:00:00,37.8,37.83,37.74,37.79,433285.0,29.7212,29.7448,29.6741,29.7134,433285.0
2020-04-30 12:10:00,37.78,37.82,37.76,37.8,205320.0,29.7055,29.737,29.6898,29.7212,205320.0
2020-04-30 12:20:00,37.81,37.81,37.75,37.77,191112.0,29.7291,29.7291,29.6819,29.6977,191112.0
2020-04-30 12:30:00,37.77,37.91,37.7,37.89,343995.0,29.6977,29.8077,29.6426,29.792,343995.0
2020-04-30 12:40:00,37.89,37.95,37.87,37.95,227103.0,29.792,29.8392,29.7763,29.8392,227103.0
2020-04-30 12:50:00,37.95,38.05,37.92,38.05,251081.0,29.8392,29.9178,29.8156,29.9178,251081.0
2020-04-30 13:00:00,38.04,38.19,38.0,38.15,629759.0,29.9099,30.0279,29.8785,29.9964,629759.0
2020-04-30 13:10:00,38.14,38.19,38.06,38.07,320518.0,29.9886,30.0279,29.9257,29.9335,320518.0
2020-04-30 13:20:00,38.07,38.13,38.06,38.1,250063.0,29.9335,29.9807,29.9257,29.9571,250063.0
2020-04-30 13:30:00,38.1,38.11,38.04,38.05,288843.0,29.9571,29.965,29.9099,29.9178,288843.0
2020-04-30 13:40:00,38.04,38.04,37.97,37.98,387365.0,29.9099,29.9099,29.8549,29.8628,387365.0
2020-04-30 13:50:00,37.98,38.05,37.95,37.98,368298.0,29.8628,29.9178,29.8392,29.8628,368298.0
2020-04-30 14:00:00,37.99,38.06,37.98,38.02,210424.0,29.8706,29.9257,29.8628,29.8942,210424.0
2020-04-30 14:10:00,38.02,38.05,38.0,38.01,253618.0,29.8942,29.9178,29.8785,29.8864,253618.0
2020-04-30 14:20:00,38.02,38.03,37.99,38.01,231317.0,29.8942,29.9021,29.8706,29.8864,231317.0
2020-04-30 14:30:00,38.01,38.08,37.96,37.96,379039.0,29.8864,29.9414,29.847,29.847,379039.0
2020-04-30 14:40:00,37.96,37.99,37.93,37.97,260124.0,29.847,29.8706,29.8235,29.8549,260124.0
2020-04-30 14:50:00,37.98,37.98,37.93,37.96,357122.0,29.8628,29.8628,29.8235,29.847,357122.0
2020-04-30 15:00:00,37.96,38.05,37.96,38.03,376540.0,29.847,29.9178,29.847,29.9021,376540.0
2020-04-30 15:10:00,38.04,38.2,37.99,38.19,483598.0,29.9099,30.0358,29.8706,30.0279,483598.0
2020-04-30 15:20:00,38.18,38.29,38.16,38.19,453082.0,30.02,30.1065,30.0043,30.0279,453082.0
2020-04-30 15:30:00,38.19,38.23,38.13,38.14,699467.0,30.0279,30.0593,29.9807,29.9886,699467.0
2020-04-30 15:40:00,38.15,38.22,38.13,38.19,1116730.0,29.9964,30.0515,29.9807,30.0279,1116730.0
2020-04-30 15:50:00,38.19,38.51,38.18,38.32,3234607.0,30.0279,30.2795,30.02,30.1301,3234607.0
2020-05-01 09:30:00,37.85,37.89,37.51,37.55,1385682.0,29.7606,29.792,29.4932,29.5247,1385682.0
2020-05-01 09:40:00,37.55,37.82,37.52,37.79,645292.0,29.5247,29.737,29.5011,29.7134,645292.0
2020-05-01 09:50:00,37.78,37.88,37.75,37.85,498012.0,29.7055,29.7841,29.6819,29.7606,498012.0
2020-05-01 10:00:00,37.85,37.94,37.75,37.76,600396.0,29.7606,29.8313,29.6819,29.6898,600396.0
2020-05-01 10:10:00,37.76,37.77,37.53,37.55,458082.0,29.6898,29.6977,29.5089,29.5247,458082.0
2020-05-01 10:20:00,37.55,37.75,37.52,37.75,493064.0,29.5247,29.6819,29.5011,29.6819,493064.0
2020-05-01 10:30:00,37.75,37.76,37.69,37.71,389232.0,29.6819,29.6898,29.6348,29.6505,389232.0
2020-05-01 10:40:00,37.7,37.75,37.68,37.74,269284.0,29.6426,29.6819,29.6269,29.6741,269284.0
2020-05-01 10:50:00,37.73,37.78,37.68,37.73,396170.0,29.6662,29.7055,29.6269,29.6662,396170.0
2020-05-01 11:00:00,37.72,37.73,37.64,37.7,458985.0,29.6583,29.6662,29.5954,29.6426,458985.0
2020-05-01 11:10:00,37.69,37.73,37.65,37.66,270824.0,29.6348,29.6662,29.6033,29.6112,270824.0
2020-05-01 11:20:00,37.66,37.68,37.62,37.63,301737.0,29.6112,29.6269,29.5797,29.5876,301737.0
2020-05-01 11:30:00,37.62,37.72,37.61,37.68,420762.0,29.5797,29.6583,29.5718,29.6269,420762.0
2020-05-01 11:40:00,37.68,37.74,37.65,37.65,294393.0,29.6269,29.6741,29.6033,29.6033,294393.0
2020-05-01 11:50:00,37.65,37.68,37.6,37.61,546252.0,29.6033,29.6269,29.564,29.5718,546252.0
2020-05-01 12:00:00,37.61,37.61,37.47,37.59,514498.0,29.5718,29.5718,29.4618,29.5561,514498.0
2020-05-01 12:10:00,37.59,37.68,37.55,37.58,259961.0,29.5561,29.6269,29.5247,29.5483,259961.0
2020-05-01 12:20:00,37.58,37.59,37.55,37.56,299165.0,29.5483,29.5561,29.5247,29.5325,299165.0
2020-05-01 12:30:00,37.56,37.61,37.54,37.6,344782.0,29.5325,29.5718,29.5168,29.564,344782.0
2020-05-01 12:40:00,37.6,37.61,37.54,37.61,256217.0,29.564,29.5718,29.5168,29.5718,256217.0
2020-05-01 12:50:00,37.61,37.66,37.6,37.62,280110.0,29.5718,29.6112,29.564,29.5797,280110.0
2020-05-01 13:00:00,37.63,37.68,37.62,37.66,282913.0,29.5876,29.6269,29.5797,29.6112,282913.0
2020-05-01 13:10:00,37.67,37.69,37.55,37.56,274130.0,29.619,29.6348,29.5247,29.5325,274130.0
2020-05-01 13:20:00,37.56,37.56,37.48,37.51,489561.0,29.5325,29.5325,29.4696,29.4932,489561.0
2020-05-01 13:30:00,37.52,37.52,37.47,37.47,350866.0,29.5011,29.5011,29.4618,29.4618,350866.0
2020-05-01 13:40:00,37.47,37.51,37.46,37.5,303505.0,29.4618,29.4932,29.4539,29.4854,303505.0
2020-05-01 13:50:00,37.51,37.51,37.42,37.44,303822.0,29.4932,29.4932,29.4225,29.4382,303822.0
2020-05-01 14:00:00,37.45,37.47,37.39,37.43,292179.0,29.446,29.4618,29.3989,29.4303,292179.0
2020-05-01 14:10:00,37.43,37.45,37.38,37.44,401470.0,29.4303,29.446,29.391,29.4382,401470.0
2020-05-01 14:20:00,37.44,37.52,37.44,37.48,406775.0,29.4382,29.5011,29.4382,29.4696,406775.0
2020-05-01 14:30:00,37.48,37.5,37.47,37.5,199097.0,29.4696,29.4854,29.4618,29.4854,199097.0
2020-05-01 14:40:00,37.5,37.51,37.45,37.47,304727.0,29.4854,29.4932,29.446,29.4618,304727.0
2020-05-01 14:50:00,37.47,37.52,37.39,37.5,361353.0,29.4618,29.5011,29.3989,29.4854,361353.0
2020-05-01 15:00:00,37.5,37.54,37.48,37.52,301625.0,29.4854,29.5168,29.4696,29.5011,301625.0
2020-05-01 15:10:00,37.52,37.69,37.5,37.69,394554.0,29.5011,29.6348,29.4854,29.6348,394554.0
2020-05-01 15:20:00,37.69,37.69,37.63,37.66,460478.0,29.6348,29.6348,29.5876,29.6112,460478.0
2020-05-01 15:30:00,37.66,37.68,37.58,37.64,534148.0,29.6112,29.6269,29.5483,29.5954,534148.0
2020-05-01 15:40:00,37.63,37.69,37.56,37.64,720520.0,29.5876,29.6348,29.5325,29.5954,720520.0
2020-05-01 15:50:00,37.64,37.67,37.43,37.66,1696030.0,29.5954,29.619,29.4303,29.6112,1696030.0
2020-05-04 09:30:00,37.6,37.81,37.5,37.53,871228.0,29.564,29.7291,29.4854,29.5089,871228.0
2020-05-04 09:40:00,37.54,37.54,37.41,37.5,686099.0,29.5168,29.5168,29.4146,29.4854,686099.0
2020-05-04 09:50:00,37.5,37.73,37.49,37.69,616900.0,29.4854,29.6662,29.4775,29.6348,616900.0
2020-05-04 10:00:00,37.7,37.78,37.65,37.74,466636.0,29.6426,29.7055,29.6033,29.6741,466636.0
2020-05-04 10:10:00,37.74,37.78,37.67,37.76,512342.0,29.6741,29.7055,29.619,29.6898,512342.0
2020-05-04 10:20:00,37.75,37.83,37.71,37.78,662346.0,29.6819,29.7448,29.6505,29.7055,662346.0
2020-05-04 10:30:00,37.78,37.9,37.75,37.9,414125.0,29.7055,29.7999,29.6819,29.7999,414125.0
2020-05-04 10:40:00,37.9,37.92,37.73,37.76,523901.0,29.7999,29.8156,29.6662,29.6898,523901.0
2020-05-04 10:50:00,37.76,37.78,37.71,37.73,432329.0,29.6898,29.7055,29.6505,29.6662,432329.0
2020-05-04 11:00:00,37.73,37.85,37.69,37.79,353124.0,29.6662,29.7606,29.6348,29.7134,353124.0
2020-05-04 11:10:00,37.79,37.79,37.71,37.74,378488.0,29.7134,29.7134,29.6505,29.6741,378488.0
2020-05-04 11:20:00,37.74,37.79,37.65,37.74,622790.0,29.6741,29.7134,29.6033,29.6741,622790.0
2020-05-04 11:30:00,37.74,37.84,37.73,37.77,524771.0,29.6741,29.7527,29.6662,29.6977,524771.0
2020-05-04 11:40:00,37.76,37.78,37.71,37.77,440411.0,29.6898,29.7055,29.6505,29.6977,440411.0
2020-05-04 11:50:00,37.77,37.78,37.71,37.73,409248.0,29.6977,29.7055,29.6505,29.6662,409248.0
2020-05-04 12:00:00,37.73,37.77,37.71,37.75,304029.0,29.6662,29.6977,29.6505,29.6819,304029.0
2020-05-04 12:10:00,37.76,37.78,37.72,37.77,273316.0,29.6898,29.7055,29.6583,29.6977,273316.0
2020-05-04 12:20:00,37.77,37.79,37.72,37.77,187078.0,29.6977,29.7134,29.6583,29.6977,187078.0
2020-05-04 12:30:00,37.77,37.8,37.68,37.72,297783.0,29.6977,29.7212,29.6269,29.6583,297783.0
2020-05-04 12:40:00,37.72,37.75,37.69,37.72,208564.0,29.6583,29.6819,29.6348,29.6583,208564.0
2020-05-04 12:50:00,37.72,37.75,37.63,37.64,205934.0,29.6583,29.6819,29.5876,29.5954,205934.0
2020-05-04 13:00:00,37.64,37.69,37.62,37.64,191113.0,29.5954,29.6348,29.5797,29.5954,191113.0
2020-05-04 13:10:00,37.63,37.64,37.55,37.59,317448.0,29.5876,29.5954,29.5247,29.5561,317448.0
2020-05-04 13:20:00,37.58,37.62,37.5,37.62,361013.0,29.5483,29.5797,29.4854,29.5797,361013.0
2020-05-04 13:30:00,37.62,37.63,37.56,37.56,183208.0,29.5797,29.5876,29.5325,29.5325,183208.0
2020-05-04 13:40:00,37.57,37.62,37.52,37.59,260659.0,29.5404,29.5797,29.5011,29.5561,260659.0
2020-05-04 13:50:00,37.59,37.61,37.57,37.61,170313.0,29.5561,29.5718,29.5404,29.5718,170313.0
2020-05-04 14:00:00,37.6,37.61,37.58,37.59,245035.0,29.564,29.5718,29.5483,29.5561,245035.0
2020-05-04 14:10:00,37.58,37.62,37.58,37.58,171809.0,29.5483,29.5797,29.5483,29.5483,171809.0
2020-05-04 14:20:00,37.58,37.59,37.52,37.54,188401.0,29.5483,29.5561,29.5011,29.5168,188401.0
2020-05-04 14:30:00,37.53,37.6,37.51,37.52,157756.0,29.5089,29.564,29.4932,29.5011,157756.0
2020-05-04 14:40:00,37.51,37.54,37.5,37.54,211231.0,29.4932,29.5168,29.4854,29.5168,211231.0
2020-05-04 14:50:00,37.55,37.61,37.54,37.6,227794.0,29.5247,29.5718,29.5168,29.564,227794.0
2020-05-04 15:00:00,37.59,37.61,37.54,37.6,203425.0,29.5561,29.5718,29.5168,29.564,203425.0
2020-05-04 15:10:00,37.6,37.7,37.6,37.7,212515.0,29.564,29.6426,29.564,29.6426,212515.0
2020-05-04 15:20:00,37.7,37.73,37.68,37.7,234508.0,29.6426,29.6662,29.6269,29.6426,234508.0
2020-05-04 15:30:00,37.7,37.75,37.69,37.7,302110.0,29.6426,29.6819,29.6348,29.6426,302110.0
2020-05-04 15:40:00,37.71,37.75,37.68,37.73,344529.0,29.6505,29.6819,29.6269,29.6662,344529.0
2020-05-04 15:50:00,37.72,37.73,37.5,37.64,1933960.0,29.6583,29.6662,29.4854,29.5954,1933960.0
2020-05-05 09:30:00,38.81,38.86,38.27,38.29,1694860.0,30.5154,30.5547,30.0908,30.1065,1694860.0
2020-05-05 09:40:00,38.29,38.68,38.28,38.62,850046.0,30.1065,30.4132,30.0987,30.366,850046.0
2020-05-05 09:50:00,38.62,38.63,38.44,38.45,611559.0,30.366,30.3739,30.2245,30.2323,611559.0
2020-05-05 10:00:00,38.45,38.59,38.36,38.57,613062.0,30.2323,30.3424,30.1616,30.3267,613062.0
2020-05-05 10:10:00,38.57,38.61,38.46,38.57,439310.0,30.3267,30.3581,30.2402,30.3267,439310.0
2020-05-05 10:20:00,38.58,38.72,38.53,38.71,754836.0,30.3345,30.4446,30.2952,30.4368,754836.0
2020-05-05 10:30:00,38.71,38.74,38.6,38.67,450180.0,30.4368,30.4603,30.3503,30.4053,450180.0
2020-05-05 10:40:00,38.66,38.71,38.59,38.65,414725.0,30.3974,30.4368,30.3424,30.3896,414725.0
2020-05-05 10:50:00,38.65,38.72,38.62,38.72,421480.0,30.3896,30.4446,30.366,30.4446,421480.0
2020-05-05 11:00:00,38.71,38.77,38.67,38.72,456877.0,30.4368,30.4839,30.4053,30.4446,456877.0
2020-05-05 11:10:00,38.71,38.75,38.68,38.73,379405.0,30.4368,30.4682,30.4132,30.4525,379405.0
2020-05-05 11:20:00,38.74,38.84,38.68,38.77,501011.0,30.4603,30.539,30.4132,30.4839,501011.0
2020-05-05 11:30:00,38.77,38.81,38.7,38.73,319981.0,30.4839,30.5154,30.4289,30.4525,319981.0
2020-05-05 11:40:00,38.73,38.78,38.69,38.71,282069.0,30.4525,30.4918,30.421,30.4368,282069.0
2020-05-05 11:50:00,38.71,38.76,38.7,38.74,336515.0,30.4368,30.4761,30.4289,30.4603,336515.0
2020-05-05 12:00:00,38.74,38.76,38.7,38.75,232491.0,30.4603,30.4761,30.4289,30.4682,232491.0
2020-05-05 12:10:00,38.75,38.77,38.71,38.74,291086.0,30.4682,30.4839,30.4368,30.4603,291086.0
2020-05-05 12:20:00,38.74,38.75,38.59,38.61,346993.0,30.4603,30.4682,30.3424,30.3581,346993.0
2020-05-05 12:30:00,38.61,38.72,38.59,38.69,912025.0,30.3581,30.4446,30.3424,30.421,912025.0
2020-05-05 12:40:00,38.7,38.76,38.67,38.7,536464.0,30.4289,30.4761,30.4053,30.4289,536464.0
2020-05-05 12:50:00,38.7,38.71,38.65,38.67,262360.0,30.4289,30.4368,30.3896,30.4053,262360.0
2020-05-05 13:00:00,38.67,38.69,38.6,38.61,326934.0,30.4053,30.421,30.3503,30.3581,326934.0
2020-05-05 13:10:00,38.61,38.62,38.55,38.6,430248.0,30.3581,30.366,30.3109,30.3503,430248.0
2020-05-05 13:20:00,38.61,38.67,38.58,38.65,355972.0,30.3581,30.4053,30.3345,30.3896,355972.0
2020-05-05 13:30:00,38.66,38.77,38.65,38.76,361613.0,30.3974,30.4839,30.3896,30.4761,361613.0
2020-05-05 13:40:00,38.76,38.78,38.72,38.76,307544.0,30.4761,30.4918,30.4446,30.4761,307544.0
2020-05-05 13:50:00,38.75,38.76,38.69,38.72,232797.0,30.4682,30.4761,30.421,30.4446,232797.0
2020-05-05 14:00:00,38.72,38.77,38.67,38.76,308120.0,30.4446,30.4839,30.4053,30.4761,308120.0
2020-05-05 14:10:00,38.76,38.8,38.75,38.78,228403.0,30.4761,30.5075,30.4682,30.4918,228403.0
2020-05-05 14:20:00,38.77,38.78,38.72,38.73,274384.0,30.4839,30.4918,30.4446,30.4525,274384.0
2020-05-05 14:30:00,38.74,38.74,38.61,38.61,333422.0,30.4603,30.4603,30.3581,30.3581,333422.0
2020-05-05 14:40:00,38.61,38.68,38.6,38.64,407314.0,30.3581,30.4132,30.3503,30.3817,407314.0
2020-05-05 14:50:00,38.64,38.74,38.63,38.74,404345.0,30.3817,30.4603,30.3739,30.4603,404345.0
2020-05-05 15:00:00,38.74,38.75,38.68,38.72,399038.0,30.4603,30.4682,30.4132,30.4446,399038.0
2020-05-05 15:10:00,38.72,38.73,38.59,38.6,419679.0,30.4446,30.4525,30.3424,30.3503,419679.0
2020-05-05 15:20:00,38.6,38.71,38.57,38.59,555988.0,30.3503,30.4368,30.3267,30.3424,555988.0
2020-05-05 15:30:00,38.59,38.64,38.5,38.52,565185.0,30.3424,30.3817,30.2716,30.2874,565185.0
2020-05-05 15:40:00,38.52,38.59,38.5,38.57,615142.0,30.2874,30.3424,30.2716,30.3267,615142.0
2020-05-05 15:50:00,38.58,38.65,38.47,38.51,1590486.0,30.3345,30.3896,30.248,30.2795,1590486.0
2020-05-06 09:30:00,38.97,38.97,38.72,38.84,1823845.0,30.6412,30.6412,30.4446,30.539,1823845.0
2020-05-06 09:40:00,38.84,39.01,38.8,38.97,1243397.0,30.539,30.6726,30.5075,30.6412,1243397.0
2020-05-06 09:50:00,38.96,38.97,38.79,38.85,674904.0,30.6333,30.6412,30.4997,30.5468,674904.0
2020-05-06 10:00:00,38.84,38.94,38.71,38.71,586370.0,30.539,30.6176,30.4368,30.4368,586370.0
2020-05-06 10:10:00,38.72,38.8,38.61,38.8,525267.0,30.4446,30.5075,30.3581,30.5075,525267.0
2020-05-06 10:20:00,38.8,38.85,38.75,38.79,467013.0,30.5075,30.5468,30.4682,30.4997,467013.0
2020-05-06 10:30:00,38.8,38.81,38.67,38.73,423425.0,30.5075,30.5154,30.4053,30.4525,423425.0
2020-05-06 10:40:00,38.73,38.89,38.71,38.81,388913.0,30.4525,30.5783,30.4368,30.5154,388913.0
2020-05-06 10:50:00,38.8,38.8,38.69,38.76,341761.0,30.5075,30.5075,30.421,30.4761,341761.0
2020-05-06 11:00:00,38.75,38.87,38.75,38.86,371881.0,30.4682,30.5626,30.4682,30.5547,371881.0
2020-05-06 11:10:00,38.86,38.9,38.79,38.84,404066.0,30.5547,30.5861,30.4997,30.539,404066.0
2020-05-06 11:20:00,38.85,38.92,38.78,38.92,506444.0,30.5468,30.6019,30.4918,30.6019,506444.0
2020-05-06 11:30:00,38.92,38.93,38.84,38.84,314123.0,30.6019,30.6097,30.539,30.539,314123.0
2020-05-06 11:40:00,38.84,38.85,38.71,38.72,288293.0,30.539,30.5468,30.4368,30.4446,288293.0
2020-05-06 11:50:00,38.71,38.74,38.67,38.71,274740.0,30.4368,30.4603,30.4053,30.4368,274740.0
2020-05-06 12:00:00,38.71,38.76,38.68,38.74,287844.0,30.4368,30.4761,30.4132,30.4603,287844.0
2020-05-06 12:10:00,38.75,38.76,38.69,38.74,214797.0,30.4682,30.4761,30.421,30.4603,214797.0
2020-05-06 12:20:00,38.75,38.75,38.69,38.71,322948.0,30.4682,30.4682,30.421,30.4368,322948.0
2020-05-06 12:30:00,38.72,38.73,38.68,38.7,199973.0,30.4446,30.4525,30.4132,30.4289,199973.0
2020-05-06 12:40:00,38.7,38.71,38.62,38.71,287345.0,30.4289,30.4368,30.366,30.4368,287345.0
2020-05-06 12:50:00,38.7,38.72,38.65,38.66,231419.0,30.4289,30.4446,30.3896,30.3974,231419.0
2020-05-06 13:00:00,38.66,38.68,38.56,38.64,421271.0,30.3974,30.4132,30.3188,30.3817,421271.0
2020-05-06 13:10:00,38.65,38.72,38.65,38.72,274323.0,30.3896,30.4446,30.3896,30.4446,274323.0
2020-05-06 13:20:00,38.72,38.74,38.63,38.74,258799.0,30.4446,30.4603,30.3739,30.4603,258799.0
2020-05-06 13:30:00,38.74,38.79,38.7,38.76,272421.0,30.4603,30.4997,30.4289,30.4761,272421.0
2020-05-06 13:40:00,38.77,38.8,38.75,38.77,175769.0,30.4839,30.5075,30.4682,30.4839,175769.0
2020-05-06 13:50:00,38.77,38.78,38.69,38.71,257296.0,30.4839,30.4918,30.421,30.4368,257296.0
2020-05-06 14:00:00,38.71,38.71,38.62,38.67,360104.0,30.4368,30.4368,30.366,30.4053,360104.0
2020-05-06 14:10:00,38.66,38.74,38.62,38.71,258347.0,30.3974,30.4603,30.366,30.4368,258347.0
2020-05-06 14:20:00,38.7,38.78,38.66,38.68,321846.0,30.4289,30.4918,30.3974,30.4132,321846.0
2020-05-06 14:30:00,38.68,38.73,38.64,38.69,224260.0,30.4132,30.4525,30.3817,30.421,224260.0
2020-05-06 14:40:00,38.69,38.74,38.66,38.73,303222.0,30.421,30.4603,30.3974,30.4525,303222.0
2020-05-06 14:50:00,38.73,38.81,38.73,38.76,460793.0,30.4525,30.5154,30.4525,30.4761,460793.0
2020-05-06 15:00:00,38.77,38.81,38.75,38.8,396900.0,30.4839,30.5154,30.4682,30.5075,396900.0
2020-05-06 15:10:00,38.8,38.94,38.79,38.94,599365.0,30.5075,30.6176,30.4997,30.6176,599365.0
2020-05-06 15:20:00,38.94,38.97,38.86,38.91,827831.0,30.6176,30.6412,30.5547,30.594,827831.0
2020-05-06 15:30:00,38.91,38.92,38.64,38.65,885962.0,30.594,30.6019,30.3817,30.3896,885962.0
2020-05-06 15:40:00,38.66,38.67,38.57,38.61,773063.0,30.3974,30.4053,30.3267,30.3581,773063.0
2020-05-06 15:50:00,38.6,38.62,38.51,38.51,1376836.0,30.3503,30.366,30.2795,30.2795,1376836.0
2020-05-07 09:30:00,38.41,38.49,38.09,38.21,1452285.0,30.5114,30.5749,30.2572,30.3525,1452285.0
2020-05-07 09:40:00,38.2,38.27,38.04,38.05,738303.0,30.3446,30.4002,30.2175,30.2254,738303.0
2020-05-07 09:50:00,38.05,38.13,37.83,37.84,729306.0,30.2254,30.289,30.0506,30.0586,729306.0
2020-05-07 10:00:00,37.83,37.84,37.55,37.59,988235.0,30.0506,30.0586,29.8282,29.86,988235.0
2020-05-07 10:10:00,37.6,37.65,37.51,37.55,659977.0,29.8679,29.9077,29.7965,29.8282,659977.0
2020-05-07 10:20:00,37.55,37.6,37.46,37.53,665516.0,29.8282,29.8679,29.7567,29.8123,665516.0
2020-05-07 10:30:00,37.52,37.56,37.45,37.46,491145.0,29.8044,29.8362,29.7488,29.7567,491145.0
2020-05-07 10:40:00,37.45,37.53,37.36,37.37,579641.0,29.7488,29.8123,29.6773,29.6852,579641.0
2020-05-07 10:50:00,37.37,37.4,37.31,37.38,620573.0,29.6852,29.7091,29.6376,29.6932,620573.0
2020-05-07 11:00:00,37.38,37.4,37.25,37.26,540245.0,29.6932,29.7091,29.5899,29.5979,540245.0
2020-05-07 11:10:00,37.25,37.43,37.25,37.38,716685.0,29.5899,29.7329,29.5899,29.6932,716685.0
2020-05-07 11:20:00,37.38,37.39,37.29,37.37,527153.0,29.6932,29.7011,29.6217,29.6852,527153.0
2020-05-07 11:30:00,37.37,37.42,37.34,37.4,733185.0,29.6852,29.725,29.6614,29.7091,733185.0
2020-05-07 11:40:00,37.39,37.56,37.39,37.5,694374.0,29.7011,29.8362,29.7011,29.7885,694374.0
2020-05-07 11:50:00,37.49,37.51,37.41,37.43,436093.0,29.7806,29.7965,29.717,29.7329,436093.0
2020-05-07 12:00:00,37.44,37.48,37.42,37.47,459077.0,29.7408,29.7726,29.725,29.7647,459077.0
2020-05-07 12:10:00,37.46,37.5,37.46,37.48,324943.0,29.7567,29.7885,29.7567,29.7726,324943.0
2020-05-07 12:20:00,37.49,37.53,37.47,37.5,388762.0,29.7806,29.8123,29.7647,29.7885,388762.0
2020-05-07 12:30:00,37.5,37.56,37.47,37.54,512021.0,29.7885,29.8362,29.7647,29.8203,512021.0
2020-05-07 12:40:00,37.54,37.57,37.5,37.51,406394.0,29.8203,29.8441,29.7885,29.7965,406394.0
2020-05-07 12:50:00,37.51,37.52,37.47,37.52,370830.0,29.7965,29.8044,29.7647,29.8044,370830.0
2020-05-07 13:00:00,37.51,37.54,37.5,37.52,277022.0,29.7965,29.8203,29.7885,29.8044,277022.0
2020-05-07 13:10:00,37.52,37.52,37.46,37.47,316912.0,29.8044,29.8044,29.7567,29.7647,316912.0
2020-05-07 13:20:00,37.47,37.47,37.4,37.41,388999.0,29.7647,29.7647,29.7091,29.717,388999.0
2020-05-07 13:30:00,37.42,37.44,37.4,37.4,341539.0,29.725,29.7408,29.7091,29.7091,341539.0
2020-05-07 13:40:00,37.41,37.43,37.37,37.38,527400.0,29.717,29.7329,29.6852,29.6932,527400.0
2020-05-07 13:50:00,37.39,37.39,37.3,37.32,394050.0,29.7011,29.7011,29.6296,29.6455,394050.0
2020-05-07 14:00:00,37.31,37.32,37.26,37.27,636465.0,29.6376,29.6455,29.5979,29.6058,636465.0
2020-05-07 14:10:00,37.26,37.33,37.23,37.24,659089.0,29.5979,29.6535,29.574,29.582,659089.0
2020-05-07 14:20:00,37.24,37.28,37.21,37.23,542875.0,29.582,29.6137,29.5581,29.574,542875.0
2020-05-07 14:30:00,37.23,37.24,37.16,37.19,628020.0,29.574,29.582,29.5184,29.5423,628020.0
2020-05-07 14:40:00,37.18,37.19,37.13,37.14,476408.0,29.5343,29.5423,29.4946,29.5025,476408.0
2020-05-07 14:50:00,37.14,37.16,37.1,37.11,634051.0,29.5025,29.5184,29.4708,29.4787,634051.0
2020-05-07 15:00:00,37.1,37.12,37.03,37.1,755299.0,29.4708,29.4867,29.4152,29.4708,755299.0
2020-05-07 15:10:00,37.11,37.15,37.01,37.02,667195.0,29.4787,29.5105,29.3993,29.4072,667195.0
2020-05-07 15:20:00,37.02,37.12,37.01,37.09,625881.0,29.4072,29.4867,29.3993,29.4628,625881.0
2020-05-07 15:30:00,37.08,37.12,37.03,37.07,817362.0,29.4549,29.4867,29.4152,29.4469,817362.0
2020-05-07 15:40:00,37.06,37.1,37.0,37.0,974344.0,29.439,29.4708,29.3913,29.3913,974344.0
2020-05-07 15:50:00,37.0,37.04,36.89,36.95,2438579.0,29.3913,29.4231,29.3039,29.3516,2438579.0
2020-05-08 09:30:00,37.25,37.38,37.16,37.18,1160656.0,29.5899,29.6932,29.5184,29.5343,1160656.0
2020-05-08 09:40:00,37.18,37.33,37.17,37.29,495412.0,29.5343,29.6535,29.5264,29.6217,495412.0
2020-05-08 09:50:00,37.29,37.31,37.2,37.23,428320.0,29.6217,29.6376,29.5502,29.574,428320.0
2020-05-08 10:00:00,37.24,37.28,37.1,37.19,562763.0,29.582,29.6137,29.4708,29.5423,562763.0
2020-05-08 10:10:00,37.19,37.26,37.14,37.26,491340.0,29.5423,29.5979,29.5025,29.5979,491340.0
2020-05-08 10:20:00,37.26,37.26,37.07,37.16,682328.0,29.5979,29.5979,29.4469,29.5184,682328.0
2020-05-08 10:30:00,37.15,37.23,37.11,37.18,352854.0,29.5105,29.574,29.4787,29.5343,352854.0
2020-05-08 10:40:00,37.19,37.19,37.04,37.1,512503.0,29.5423,29.5423,29.4231,29.4708,512503.0
2020-05-08 10:50:00,37.1,37.17,37.07,37.16,389415.0,29.4708,29.5264,29.4469,29.5184,389415.0
2020-05-08 11:00:00,37.17,37.19,37.1,37.16,347630.0,29.5264,29.5423,29.4708,29.5184,347630.0
2020-05-08 11:10:00,37.15,37.26,37.15,37.23,344659.0,29.5105,29.5979,29.5105,29.574,344659.0
2020-05-08 11:20:00,37.23,37.27,37.2,37.24,333837.0,29.574,29.6058,29.5502,29.582,333837.0
2020-05-08 11:30:00,37.25,37.29,37.22,37.25,408001.0,29.5899,29.6217,29.5661,29.5899,408001.0
2020-05-08 11:40:00,37.25,37.26,37.15,37.2,431470.0,29.5899,29.5979,29.5105,29.5502,431470.0
2020-05-08 11:50:00,37.2,37.25,37.18,37.22,324491.0,29.5502,29.5899,29.5343,29.5661,324491.0
2020-05-08 12:00:00,37.22,37.27,37.2,37.23,295965.0,29.5661,29.6058,29.5502,29.574,295965.0
2020-05-08 12:10:00,37.23,37.26,37.21,37.23,191989.0,29.574,29.5979,29.5581,29.574,191989.0
2020-05-08 12:20:00,37.23,37.29,37.23,37.27,263338.0,29.574,29.6217,29.574,29.6058,263338.0
2020-05-08 12:30:00,37.27,37.28,37.23,37.26,309980.0,29.6058,29.6137,29.574,29.5979,309980.0
2020-05-08 12:40:00,37.26,37.27,37.22,37.23,176047.0,29.5979,29.6058,29.5661,29.574,176047.0
2020-05-08 12:50:00,37.23,37.27,37.22,37.26,265539.0,29.574,29.6058,29.5661,29.5979,265539.0
2020-05-08 13:00:00,37.25,37.29,37.17,37.22,233730.0,29.5899,29.6217,29.5264,29.5661,233730.0
2020-05-08 13:10:00,37.23,37.25,37.18,37.2,338107.0,29.574,29.5899,29.5343,29.5502,338107.0
2020-05-08 13:20:00,37.2,37.25,37.17,37.23,271619.0,29.5502,29.5899,29.5264,29.574,271619.0
2020-05-08 13:30:00,37.23,37.25,37.22,37.25,182018.0,29.574,29.5899,29.5661,29.5899,182018.0
2020-05-08 13:40:00,37.25,37.25,37.19,37.2,226906.0,29.5899,29.5899,29.5423,29.5502,226906.0
2020-05-08 13:50:00,37.21,37.25,37.2,37.23,189681.0,29.5581,29.5899,29.5502,29.574,189681.0
2020-05-08 14:00:00,37.24,37.27,37.2,37.21,353704.0,29.582,29.6058,29.5502,29.5581,353704.0
2020-05-08 14:10:00,37.22,37.24,37.15,37.15,261229.0,29.5661,29.582,29.5105,29.5105,261229.0
2020-05-08 14:20:00,37.16,37.21,37.14,37.18,507364.0,29.5184,29.5581,29.5025,29.5343,507364.0
2020-05-08 14:30:00,37.17,37.2,37.15,37.2,210642.0,29.5264,29.5502,29.5105,29.5502,210642.0
2020-05-08 14:40:00,37.19,37.26,37.19,37.25,269897.0,29.5423,29.5979,29.5423,29.5899,269897.0
2020-05-08 14:50:00,37.24,37.27,37.22,37.26,290339.0,29.582,29.6058,29.5661,29.5979,290339.0
2020-05-08 15:00:00,37.26,37.28,37.24,37.24,271113.0,29.5979,29.6137,29.582,29.582,271113.0
2020-05-08 15:10:00,37.24,37.26,37.21,37.24,256236.0,29.582,29.5979,29.5581,29.582,256236.0
2020-05-08 15:20:00,37.23,37.27,37.21,37.26,340490.0,29.574,29.6058,29.5581,29.5979,340490.0
2020-05-08 15:30:00,37.26,37.32,37.24,37.27,461120.0,29.5979,29.6455,29.582,29.6058,461120.0
2020-05-08 15:40:00,37.27,37.3,37.22,37.29,528790.0,29.6058,29.6296,29.5661,29.6217,528790.0
2020-05-08 15:50:00,37.29,37.35,37.18,37.21,1467289.0,29.6217,29.6694,29.5343,29.5581,1467289.0
2020-05-11 09:30:00,37.25,37.45,37.16,37.44,1054522.0,29.5899,29.7488,29.5184,29.7408,1054522.0
2020-05-11 09:40:00,37.44,37.5,37.43,37.5,390444.0,29.7408,29.7885,29.7329,29.7885,390444.0
2020-05-11 09:50:00,37.5,37.55,37.42,37.44,514215.0,29.7885,29.8282,29.725,29.7408,514215.0
2020-05-11 10:00:00,37.43,37.6,37.43,37.56,610018.0,29.7329,29.8679,29.7329,29.8362,610018.0
2020-05-11 10:10:00,37.55,37.62,37.52,37.57,373174.0,29.8282,29.8838,29.8044,29.8441,373174.0
2020-05-11 10:20:00,37.57,37.61,37.49,37.53,357297.0,29.8441,29.8759,29.7806,29.8123,357297.0
2020-05-11 10:30:00,37.53,37.59,37.5,37.55,354405.0,29.8123,29.86,29.7885,29.8282,354405.0
2020-05-11 10:40:00,37.55,37.63,37.53,37.61,340073.0,29.8282,29.8918,29.8123,29.8759,340073.0
2020-05-11 10:50:00,37.61,37.65,37.57,37.61,282949.0,29.8759,29.9077,29.8441,29.8759,282949.0
2020-05-11 11:00:00,37.61,37.67,37.6,37.63,252948.0,29.8759,29.9235,29.8679,29.8918,252948.0
2020-05-11 11:10:00,37.63,37.64,37.54,37.56,262801.0,29.8918,29.8997,29.8203,29.8362,262801.0
2020-05-11 11:20:00,37.57,37.6,37.53,37.58,266317.0,29.8441,29.8679,29.8123,29.8521,266317.0
2020-05-11 11:30:00,37.58,37.66,37.58,37.66,167728.0,29.8521,29.9156,29.8521,29.9156,167728.0
2020-05-11 11:40:00,37.66,37.71,37.62,37.68,192395.0,29.9156,29.9553,29.8838,29.9315,192395.0
2020-05-11 11:50:00,37.69,37.76,37.64,37.76,249955.0,29.9394,29.995,29.8997,29.995,249955.0
2020-05-11 12:00:00,37.76,37.81,37.71,37.81,236777.0,29.995,30.0348,29.9553,30.0348,236777.0
2020-05-11 12:10:00,37.8,37.84,37.77,37.79,289602.0,30.0268,30.0586,30.003,30.0189,289602.0
2020-05-11 12:20:00,37.79,37.85,37.76,37.76,336416.0,30.0189,30.0665,29.995,29.995,336416.0
2020-05-11 12:30:00,37.76,37.82,37.73,37.77,316155.0,29.995,30.0427,29.9712,30.003,316155.0
2020-05-11 12:40:00,37.77,37.79,37.65,37.67,358364.0,30.003,30.0189,29.9077,29.9235,358364.0
2020-05-11 12:50:00,37.68,37.76,37.64,37.7,270839.0,29.9315,29.995,29.8997,29.9474,270839.0
2020-05-11 13:00:00,37.7,37.78,37.69,37.76,280160.0,29.9474,30.0109,29.9394,29.995,280160.0
2020-05-11 13:10:00,37.77,37.8,37.74,37.8,257730.0,30.003,30.0268,29.9792,30.0268,257730.0
2020-05-11 13:20:00,37.8,37.85,37.78,37.82,222444.0,30.0268,30.0665,30.0109,30.0427,222444.0
2020-05-11 13:30:00,37.82,37.92,37.81,37.9,319027.0,30.0427,30.1221,30.0348,30.1063,319027.0
2020-05-11 13:40:00,37.9,37.9,37.76,37.81,300018.0,30.1063,30.1063,29.995,30.0348,300018.0
2020-05-11 13:50:00,37.81,37.86,37.8,37.8,228220.0,30.0348,30.0745,30.0268,30.0268,228220.0
2020-05-11 14:00:00,37.8,37.83,37.72,37.77,215695.0,30.0268,30.0506,29.9633,30.003,215695.0
2020-05-11 14:10:00,37.78,37.82,37.73,37.82,232689.0,30.0109,30.0427,29.9712,30.0427,232689.0
2020-05-11 14:20:00,37.82,37.82,37.74,37.77,264427.0,30.0427,30.0427,29.9792,30.003,264427.0
2020-05-11 14:30:00,37.77,37.87,37.77,37.84,214503.0,30.003,30.0824,30.003,30.0586,214503.0
2020-05-11 14:40:00,37.85,37.92,37.83,37.9,235856.0,30.0665,30.1221,30.0506,30.1063,235856.0
2020-05-11 14:50:00,37.9,37.97,37.89,37.95,301181.0,30.1063,30.1619,30.0983,30.146,301181.0
2020-05-11 15:00:00,37.95,38.03,37.95,38.02,451979.0,30.146,30.2095,30.146,30.2016,451979.0
2020-05-11 15:10:00,38.02,38.03,37.99,38.01,359133.0,30.2016,30.2095,30.1777,30.1936,359133.0
2020-05-11 15:20:00,38.01,38.01,37.95,38.0,388859.0,30.1936,30.1936,30.146,30.1857,388859.0
2020-05-11 15:30:00,37.99,38.05,37.94,38.05,657775.0,30.1777,30.2254,30.138,30.2254,657775.0
2020-05-11 15:40:00,38.05,38.14,38.01,38.07,697622.0,30.2254,30.2969,30.1936,30.2413,697622.0
2020-05-11 15:50:00,38.07,38.21,38.01,38.1,1207981.0,30.2413,30.3525,30.1936,30.2651,1207981.0
2020-05-12 09:30:00,38.12,38.24,37.91,37.93,904963.0,30.281,30.3763,30.1142,30.1301,904963.0
2020-05-12 09:40:00,37.93,38.06,37.9,38.0,445668.0,30.1301,30.2334,30.1063,30.1857,445668.0
2020-05-12 09:50:00,38.0,38.02,37.91,37.92,416676.0,30.1857,30.2016,30.1142,30.1221,416676.0
2020-05-12 10:00:00,37.92,37.96,37.86,37.93,515159.0,30.1221,30.1539,30.0745,30.1301,515159.0
2020-05-12 10:10:00,37.92,37.92,37.8,37.81,248725.0,30.1221,30.1221,30.0268,30.0348,248725.0
2020-05-12 10:20:00,37.81,37.83,37.71,37.74,427020.0,30.0348,30.0506,29.9553,29.9792,427020.0
2020-05-12 10:30:00,37.73,37.79,37.7,37.73,433250.0,29.9712,30.0189,29.9474,29.9712,433250.0
2020-05-12 10:40:00,37.73,37.74,37.57,37.61,518755.0,29.9712,29.9792,29.8441,29.8759,518755.0
2020-05-12 10:50:00,37.61,37.71,37.56,37.69,366024.0,29.8759,29.9553,29.8362,29.9394,366024.0
2020-05-12 11:00:00,37.69,37.76,37.67,37.74,458928.0,29.9394,29.995,29.9235,29.9792,458928.0
2020-05-12 11:10:00,37.74,37.79,37.72,37.73,383599.0,29.9792,30.0189,29.9633,29.9712,383599.0
2020-05-12 11:20:00,37.73,37.74,37.67,37.7,352153.0,29.9712,29.9792,29.9235,29.9474,352153.0
2020-05-12 11:30:00,37.7,37.74,37.64,37.65,234458.0,29.9474,29.9792,29.8997,29.9077,234458.0
2020-05-12 11:40:00,37.64,37.65,37.57,37.63,237914.0,29.8997,29.9077,29.8441,29.8918,237914.0
2020-05-12 11:50:00,37.63,37.7,37.62,37.68,143407.0,29.8918,29.9474,29.8838,29.9315,143407.0
2020-05-12 12:00:00,37.68,37.72,37.67,37.67,162732.0,29.9315,29.9633,29.9235,29.9235,162732.0
2020-05-12 12:10:00,37.68,37.68,37.61,37.64,168478.0,29.9315,29.9315,29.8759,29.8997,168478.0
2020-05-12 12:20:00,37.65,37.67,37.61,37.65,244074.0,29.9077,29.9235,29.8759,29.9077,244074.0
2020-05-12 12:30:00,37.65,37.67,37.62,37.65,305834.0,29.9077,29.9235,29.8838,29.9077,305834.0
2020-05-12 12:40:00,37.65,37.66,37.56,37.59,333896.0,29.9077,29.9156,29.8362,29.86,333896.0
2020-05-12 12:50:00,37.59,37.63,37.58,37.62,228168.0,29.86,29.8918,29.8521,29.8838,228168.0
2020-05-12 13:00:00,37.62,37.66,37.58,37.63,208447.0,29.8838,29.9156,29.8521,29.8918,208447.0
2020-05-12 13:10:00,37.62,37.63,37.51,37.53,286184.0,29.8838,29.8918,29.7965,29.8123,286184.0
2020-05-12 13:20:00,37.52,37.57,37.5,37.55,212042.0,29.8044,29.8441,29.7885,29.8282,212042.0
2020-05-12 13:30:00,37.55,37.63,37.53,37.6,175599.0,29.8282,29.8918,29.8123,29.8679,175599.0
2020-05-12 13:40:00,37.61,37.64,37.59,37.63,200471.0,29.8759,29.8997,29.86,29.8918,200471.0
2020-05-12 13:50:00,37.64,37.66,37.61,37.64,187741.0,29.8997,29.9156,29.8759,29.8997,187741.0
2020-05-12 14:00:00,37.64,37.7,37.64,37.69,211806.0,29.8997,29.9474,29.8997,29.9394,211806.0
2020-05-12 14:10:00,37.7,37.7,37.62,37.65,204782.0,29.9474,29.9474,29.8838,29.9077,204782.0
2020-05-12 14:20:00,37.64,37.76,37.64,37.73,241873.0,29.8997,29.995,29.8997,29.9712,241873.0
2020-05-12 14:30:00,37.73,37.77,37.69,37.76,214899.0,29.9712,30.003,29.9394,29.995,214899.0
2020-05-12 14:40:00,37.76,37.77,37.67,37.73,252633.0,29.995,30.003,29.9235,29.9712,252633.0
2020-05-12 14:50:00,37.74,37.82,37.7,37.79,259060.0,29.9792,30.0427,29.9474,30.0189,259060.0
2020-05-12 15:00:00,37.78,37.78,37.69,37.7,261942.0,30.0109,30.0109,29.9394,29.9474,261942.0
2020-05-12 15:10:00,37.7,37.73,37.63,37.64,369150.0,29.9474,29.9712,29.8918,29.8997,369150.0
2020-05-12 15:20:00,37.65,37.65,37.56,37.6,331680.0,29.9077,29.9077,29.8362,29.8679,331680.0
2020-05-12 15:30:00,37.59,37.64,37.57,37.59,366171.0,29.86,29.8997,29.8441,29.86,366171.0
2020-05-12 15:40:00,37.59,37.59,37.4,37.4,660824.0,29.86,29.86,29.7091,29.7091,660824.0
2020-05-12 15:50:00,37.4,37.5,37.34,37.37,1379387.0,29.7091,29.7885,29.6614,29.6852,1379387.0
2020-05-13 09:30:00,37.31,37.43,37.13,37.15,1215605.0,29.6376,29.7329,29.4946,29.5105,1215605.0
2020-05-13 09:40:00,37.16,37.17,36.96,37.11,738730.0,29.5184,29.5264,29.3596,29.4787,738730.0
2020-05-13 09:50:00,37.11,37.21,37.07,37.18,454800.0,29.4787,29.5581,29.4469,29.5343,454800.0
2020-05-13 10:00:00,37.18,37.31,37.11,37.21,376825.0,29.5343,29.6376,29.4787,29.5581,376825.0
2020-05-13 10:10:00,37.21,37.29,37.17,37.2,297039.0,29.5581,29.6217,29.5264,29.5502,297039.0
2020-05-13 10:20:00,37.19,37.25,37.08,37.23,774399.0,29.5423,29.5899,29.4549,29.574,774399.0
2020-05-13 10:30:00,37.23,37.4,37.23,37.34,303908.0,29.574,29.7091,29.574,29.6614,303908.0
2020-05-13 10:40:00,37.34,37.38,37.22,37.23,293825.0,29.6614,29.6932,29.5661,29.574,293825.0
2020-05-13 10:50:00,37.24,37.25,37.09,37.11,424542.0,29.582,29.5899,29.4628,29.4787,424542.0
2020-05-13 11:00:00,37.12,37.15,37.08,37.09,377752.0,29.4867,29.5105,29.4549,29.4628,377752.0
2020-05-13 11:10:00,37.1,37.15,37.02,37.03,345264.0,29.4708,29.5105,29.4072,29.4152,345264.0
2020-05-13 11:20:00,37.04,37.09,36.95,37.09,403717.0,29.4231,29.4628,29.3516,29.4628,403717.0
2020-05-13 11:30:00,37.08,37.13,36.94,36.95,401382.0,29.4549,29.4946,29.3437,29.3516,401382.0
2020-05-13 11:40:00,36.96,37.0,36.81,36.83,465577.0,29.3596,29.3913,29.2404,29.2563,465577.0
2020-05-13 11:50:00,36.83,36.86,36.74,36.82,462031.0,29.2563,29.2801,29.1848,29.2483,462031.0
2020-05-13 12:00:00,36.81,36.86,36.75,36.79,460571.0,29.2404,29.2801,29.1927,29.2245,460571.0
2020-05-13 12:10:00,36.79,36.82,36.59,36.6,662253.0,29.2245,29.2483,29.0656,29.0736,662253.0
2020-05-13 12:20:00,36.61,36.74,36.6,36.73,297634.0,29.0815,29.1848,29.0736,29.1769,297634.0
2020-05-13 12:30:00,36.73,36.74,36.59,36.6,414430.0,29.1769,29.1848,29.0656,29.0736,414430.0
2020-05-13 12:40:00,36.59,36.98,36.58,36.95,941399.0,29.0656,29.3754,29.0577,29.3516,941399.0
2020-05-13 12:50:00,36.95,37.02,36.89,36.9,375465.0,29.3516,29.4072,29.3039,29.3119,375465.0
2020-05-13 13:00:00,36.91,36.96,36.86,36.94,693770.0,29.3198,29.3596,29.2801,29.3437,693770.0
2020-05-13 13:10:00,36.94,37.21,36.93,37.19,443671.0,29.3437,29.5581,29.3357,29.5423,443671.0
2020-05-13 13:20:00,37.2,37.26,37.11,37.19,405840.0,29.5502,29.5979,29.4787,29.5423,405840.0
2020-05-13 13:30:00,37.18,37.27,37.17,37.26,314144.0,29.5343,29.6058,29.5264,29.5979,314144.0
2020-05-13 13:40:00,37.26,37.3,37.19,37.29,309761.0,29.5979,29.6296,29.5423,29.6217,309761.0
2020-05-13 13:50:00,37.28,37.31,37.21,37.27,538762.0,29.6137,29.6376,29.5581,29.6058,538762.0
2020-05-13 14:00:00,37.27,37.29,37.19,37.25,322080.0,29.6058,29.6217,29.5423,29.5899,322080.0
2020-05-13 14:10:00,37.24,37.31,37.1,37.1,443677.0,29.582,29.6376,29.4708,29.4708,443677.0
2020-05-13 14:20:00,37.11,37.13,36.96,36.97,342498.0,29.4787,29.4946,29.3596,29.3675,342498.0
2020-05-13 14:30:00,36.96,36.99,36.9,36.93,296917.0,29.3596,29.3834,29.3119,29.3357,296917.0
2020-05-13 14:40:00,36.93,37.08,36.93,37.05,395532.0,29.3357,29.4549,29.3357,29.431,395532.0
2020-05-13 14:50:00,37.05,37.09,36.99,37.0,251180.0,29.431,29.4628,29.3834,29.3913,251180.0
2020-05-13 15:00:00,37.0,37.2,37.0,37.07,303109.0,29.3913,29.5502,29.3913,29.4469,303109.0
2020-05-13 15:10:00,37.07,37.09,37.0,37.04,224507.0,29.4469,29.4628,29.3913,29.4231,224507.0
2020-05-13 15:20:00,37.05,37.07,36.89,36.98,304230.0,29.431,29.4469,29.3039,29.3754,304230.0
2020-05-13 15:30:00,36.99,37.09,36.96,37.03,362343.0,29.3834,29.4628,29.3596,29.4152,362343.0
2020-05-13 15:40:00,37.03,37.12,36.94,37.09,481559.0,29.4152,29.4867,29.3437,29.4628,481559.0
2020-05-13 15:50:00,37.09,37.14,36.97,37.04,1328488.0,29.4628,29.5025,29.3675,29.4231,1328488.0
2020-05-14 09:30:00,36.8,37.11,36.78,37.04,693038.0,29.2325,29.4787,29.2166,29.4231,693038.0
2020-05-14 09:40:00,37.03,37.19,36.95,37.12,293326.0,29.4152,29.5423,29.3516,29.4867,293326.0
2020-05-14 09:50:00,37.13,37.26,37.11,37.25,426966.0,29.4946,29.5979,29.4787,29.5899,426966.0
2020-05-14 10:00:00,37.24,37.26,37.14,37.22,535654.0,29.582,29.5979,29.5025,29.5661,535654.0
2020-05-14 10:10:00,37.21,37.25,37.09,37.14,354588.0,29.5581,29.5899,29.4628,29.5025,354588.0
2020-05-14 10:20:00,37.14,37.19,37.09,37.11,368216.0,29.5025,29.5423,29.4628,29.4787,368216.0
2020-05-14 10:30:00,37.11,37.25,37.11,37.22,407477.0,29.4787,29.5899,29.4787,29.5661,407477.0
2020-05-14 10:40:00,37.22,37.28,37.16,37.27,359268.0,29.5661,29.6137,29.5184,29.6058,359268.0
2020-05-14 10:50:00,37.26,37.27,36.97,37.0,456305.0,29.5979,29.6058,29.3675,29.3913,456305.0
2020-05-14 11:00:00,37.01,37.09,36.92,36.95,393533.0,29.3993,29.4628,29.3278,29.3516,393533.0
2020-05-14 11:10:00,36.95,37.11,36.95,37.09,357533.0,29.3516,29.4787,29.3516,29.4628,357533.0
2020-05-14 11:20:00,37.09,37.19,37.06,37.18,371002.0,29.4628,29.5423,29.439,29.5343,371002.0
2020-05-14 11:30:00,37.17,37.28,37.15,37.18,330364.0,29.5264,29.6137,29.5105,29.5343,330364.0
2020-05-14 11:40:00,37.19,37.27,37.14,37.22,351950.0,29.5423,29.6058,29.5025,29.5661,351950.0
2020-05-14 11:50:00,37.22,37.37,37.21,37.29,305537.0,29.5661,29.6852,29.5581,29.6217,305537.0
2020-05-14 12:00:00,37.29,37.35,37.25,37.34,278815.0,29.6217,29.6694,29.5899,29.6614,278815.0
2020-05-14 12:10:00,37.34,37.54,37.34,37.47,848154.0,29.6614,29.8203,29.6614,29.7647,848154.0
2020-05-14 12:20:00,37.48,37.6,37.47,37.49,639093.0,29.7726,29.8679,29.7647,29.7806,639093.0
2020-05-14 12:30:00,37.49,37.51,37.42,37.44,256231.0,29.7806,29.7965,29.725,29.7408,256231.0
2020-05-14 12:40:00,37.44,37.46,37.38,37.38,260889.0,29.7408,29.7567,29.6932,29.6932,260889.0
2020-05-14 12:50:00,37.39,37.58,37.37,37.54,368630.0,29.7011,29.8521,29.6852,29.8203,368630.0
2020-05-14 13:00:00,37.54,37.57,37.49,37.54,195736.0,29.8203,29.8441,29.7806,29.8203,195736.0
2020-05-14 13:10:00,37.54,37.62,37.52,37.62,203718.0,29.8203,29.8838,29.8044,29.8838,203718.0
2020-05-14 13:20:00,37.61,37.7,37.59,37.68,231448.0,29.8759,29.9474,29.86,29.9315,231448.0
2020-05-14 13:30:00,37.68,37.74,37.66,37.68,219726.0,29.9315,29.9792,29.9156,29.9315,219726.0
2020-05-14 13:40:00,37.69,37.71,37.63,37.66,188710.0,29.9394,29.9553,29.8918,29.9156,188710.0
2020-05-14 13:50:00,37.67,37.7,37.62,37.63,232064.0,29.9235,29.9474,29.8838,29.8918,232064.0
2020-05-14 14:00:00,37.63,37.69,37.59,37.68,312029.0,29.8918,29.9394,29.86,29.9315,312029.0
2020-05-14 14:10:00,37.67,37.75,37.67,37.74,313625.0,29.9235,29.9871,29.9235,29.9792,313625.0
2020-05-14 14:20:00,37.74,37.81,37.73,37.75,311802.0,29.9792,30.0348,29.9712,29.9871,311802.0
2020-05-14 14:30:00,37.76,37.79,37.65,37.66,468105.0,29.995,30.0189,29.9077,29.9156,468105.0
2020-05-14 14:40:00,37.66,37.7,37.62,37.66,356755.0,29.9156,29.9474,29.8838,29.9156,356755.0
2020-05-14 14:50:00,37.66,37.73,37.62,37.68,416374.0,29.9156,29.9712,29.8838,29.9315,416374.0
2020-05-14 15:00:00,37.69,37.81,37.67,37.8,517916.0,29.9394,30.0348,29.9235,30.0268,517916.0
2020-05-14 15:10:00,37.8,37.89,37.77,37.84,483571.0,30.0268,30.0983,30.003,30.0586,483571.0
2020-05-14 15:20:00,37.84,37.93,37.82,37.88,468657.0,30.0586,30.1301,30.0427,30.0904,468657.0
2020-05-14 15:30:00,37.88,37.9,37.76,37.84,539054.0,30.0904,30.1063,29.995,30.0586,539054.0
2020-05-14 15:40:00,37.85,37.92,37.81,37.86,951724.0,30.0665,30.1221,30.0348,30.0745,951724.0
2020-05-14 15:50:00,37.86,37.96,37.81,37.92,1416266.0,30.0745,30.1539,30.0348,30.1221,1416266.0
2020-05-15 09:30:00,37.96,38.06,37.71,37.78,1543110.0,30.1539,30.2334,29.9553,30.0109,1543110.0
2020-05-15 09:40:00,37.79,37.98,37.77,37.96,558101.0,30.0189,30.1698,30.003,30.1539,558101.0
2020-05-15 09:50:00,37.95,38.1,37.89,38.07,586058.0,30.146,30.2651,30.0983,30.2413,586058.0
2020-05-15 10:00:00,38.06,38.12,38.01,38.09,695415.0,30.2334,30.281,30.1936,30.2572,695415.0
2020-05-15 10:10:00,38.1,38.17,38.06,38.07,427102.0,30.2651,30.3207,30.2334,30.2413,427102.0
2020-05-15 10:20:00,38.08,38.08,37.82,37.84,503937.0,30.2492,30.2492,30.0427,30.0586,503937.0
2020-05-15 10:30:00,37.84,37.86,37.65,37.72,518965.0,30.0586,30.0745,29.9077,29.9633,518965.0
2020-05-15 10:40:00,37.72,37.82,37.64,37.78,526112.0,29.9633,30.0427,29.8997,30.0109,526112.0
2020-05-15 10:50:00,37.79,37.82,37.64,37.73,341387.0,30.0189,30.0427,29.8997,29.9712,341387.0
2020-05-15 11:00:00,37.72,37.73,37.58,37.65,360170.0,29.9633,29.9712,29.8521,29.9077,360170.0
2020-05-15 11:10:00,37.64,37.66,37.6,37.6,237666.0,29.8997,29.9156,29.8679,29.8679,237666.0
2020-05-15 11:20:00,37.6,37.64,37.54,37.61,229804.0,29.8679,29.8997,29.8203,29.8759,229804.0
2020-05-15 11:30:00,37.61,37.68,37.59,37.62,247446.0,29.8759,29.9315,29.86,29.8838,247446.0
2020-05-15 11:40:00,37.62,37.67,37.56,37.65,234740.0,29.8838,29.9235,29.8362,29.9077,234740.0
2020-05-15 11:50:00,37.66,37.72,37.64,37.68,306364.0,29.9156,29.9633,29.8997,29.9315,306364.0
2020-05-15 12:00:00,37.68,37.76,37.67,37.76,249711.0,29.9315,29.995,29.9235,29.995,249711.0
2020-05-15 12:10:00,37.75,37.77,37.64,37.7,384341.0,29.9871,30.003,29.8997,29.9474,384341.0
2020-05-15 12:20:00,37.7,37.79,37.69,37.7,225028.0,29.9474,30.0189,29.9394,29.9474,225028.0
2020-05-15 12:30:00,37.7,37.77,37.67,37.77,136188.0,29.9474,30.003,29.9235,30.003,136188.0
2020-05-15 12:40:00,37.76,37.8,37.66,37.68,219226.0,29.995,30.0268,29.9156,29.9315,219226.0
2020-05-15 12:50:00,37.69,37.7,37.6,37.62,186481.0,29.9394,29.9474,29.8679,29.8838,186481.0
2020-05-15 13:00:00,37.62,37.72,37.61,37.7,175373.0,29.8838,29.9633,29.8759,29.9474,175373.0
2020-05-15 13:10:00,37.7,37.77,37.69,37.73,133034.0,29.9474,30.003,29.9394,29.9712,133034.0
2020-05-15 13:20:00,37.73,37.75,37.69,37.73,156104.0,29.9712,29.9871,29.9394,29.9712,156104.0
2020-05-15 13:30:00,37.73,37.77,37.66,37.69,217401.0,29.9712,30.003,29.9156,29.9394,217401.0
2020-05-15 13:40:00,37.69,37.7,37.6,37.65,132333.0,29.9394,29.9474,29.8679,29.9077,132333.0
2020-05-15 13:50:00,37.65,37.69,37.62,37.66,212819.0,29.9077,29.9394,29.8838,29.9156,212819.0
2020-05-15 14:00:00,37.66,37.78,37.66,37.7,191092.0,29.9156,30.0109,29.9156,29.9474,191092.0
2020-05-15 14:10:00,37.7,37.78,37.68,37.76,213072.0,29.9474,30.0109,29.9315,29.995,213072.0
2020-05-15 14:20:00,37.76,37.83,37.75,37.78,213398.0,29.995,30.0506,29.9871,30.0109,213398.0
2020-05-15 14:30:00,37.78,37.78,37.62,37.64,301579.0,30.0109,30.0109,29.8838,29.8997,301579.0
2020-05-15 14:40:00,37.64,37.68,37.6,37.63,298474.0,29.8997,29.9315,29.8679,29.8918,298474.0
2020-05-15 14:50:00,37.64,37.68,37.53,37.54,432944.0,29.8997,29.9315,29.8123,29.8203,432944.0
2020-05-15 15:00:00,37.54,37.65,37.53,37.61,411852.0,29.8203,29.9077,29.8123,29.8759,411852.0
2020-05-15 15:10:00,37.62,37.66,37.56,37.63,344985.0,29.8838,29.9156,29.8362,29.8918,344985.0
2020-05-15 15:20:00,37.63,37.68,37.6,37.63,360915.0,29.8918,29.9315,29.8679,29.8918,360915.0
2020-05-15 15:30:00,37.62,37.65,37.47,37.5,429106.0,29.8838,29.9077,29.7647,29.7885,429106.0
2020-05-15 15:40:00,37.5,37.7,37.38,37.68,936515.0,29.7885,29.9474,29.6932,29.9315,936515.0
2020-05-15 15:50:00,37.69,37.81,37.66,37.78,1523187.0,29.9394,30.0348,29.9156,30.0109,1523187.0
2020-05-18 09:30:00,38.34,38.46,38.09,38.15,1296636.0,30.4558,30.5511,30.2572,30.3048,1296636.0
2020-05-18 09:40:00,38.16,38.16,37.77,37.83,772787.0,30.3128,30.3128,30.003,30.0506,772787.0
2020-05-18 09:50:00,37.83,37.89,37.65,37.7,642672.0,30.0506,30.0983,29.9077,29.9474,642672.0
2020-05-18 10:00:00,37.71,37.8,37.63,37.72,588988.0,29.9553,30.0268,29.8918,29.9633,588988.0
2020-05-18 10:10:00,37.71,37.85,37.7,37.82,538261.0,29.9553,30.0665,29.9474,30.0427,538261.0
2020-05-18 10:20:00,37.82,37.86,37.77,37.8,328325.0,30.0427,30.0745,30.003,30.0268,328325.0
2020-05-18 10:30:00,37.8,37.88,37.79,37.85,288246.0,30.0268,30.0904,30.0189,30.0665,288246.0
2020-05-18 10:40:00,37.85,37.94,37.79,37.79,354886.0,30.0665,30.138,30.0189,30.0189,354886.0
2020-05-18 10:50:00,37.8,37.95,37.8,37.94,314566.0,30.0268,30.146,30.0268,30.138,314566.0
2020-05-18 11:00:00,37.95,38.03,37.94,38.02,500436.0,30.146,30.2095,30.138,30.2016,500436.0
2020-05-18 11:10:00,38.01,38.01,37.88,37.93,401701.0,30.1936,30.1936,30.0904,30.1301,401701.0
2020-05-18 11:20:00,37.93,37.95,37.83,37.84,417925.0,30.1301,30.146,30.0506,30.0586,417925.0
2020-05-18 11:30:00,37.84,37.97,37.83,37.96,439672.0,30.0586,30.1619,30.0506,30.1539,439672.0
2020-05-18 11:40:00,37.97,38.02,37.96,37.98,361971.0,30.1619,30.2016,30.1539,30.1698,361971.0
2020-05-18 11:50:00,37.98,38.0,37.87,37.89,226636.0,30.1698,30.1857,30.0824,30.0983,226636.0
2020-05-18 12:00:00,37.89,37.91,37.84,37.88,194790.0,30.0983,30.1142,30.0586,30.0904,194790.0
2020-05-18 12:10:00,37.88,37.88,37.8,37.84,245920.0,30.0904,30.0904,30.0268,30.0586,245920.0
2020-05-18 12:20:00,37.84,37.87,37.82,37.84,239316.0,30.0586,30.0824,30.0427,30.0586,239316.0
2020-05-18 12:30:00,37.85,37.87,37.82,37.84,207530.0,30.0665,30.0824,30.0427,30.0586,207530.0
2020-05-18 12:40:00,37.84,37.84,37.74,37.77,385739.0,30.0586,30.0586,29.9792,30.003,385739.0
2020-05-18 12:50:00,37.77,37.8,37.75,37.76,186824.0,30.003,30.0268,29.9871,29.995,186824.0
2020-05-18 13:00:00,37.76,37.84,37.75,37.84,256139.0,29.995,30.0586,29.9871,30.0586,256139.0
2020-05-18 13:10:00,37.83,37.89,37.81,37.87,200484.0,30.0506,30.0983,30.0348,30.0824,200484.0
2020-05-18 13:20:00,37.88,37.94,37.85,37.92,213031.0,30.0904,30.138,30.0665,30.1221,213031.0
2020-05-18 13:30:00,37.93,37.97,37.91,37.92,233386.0,30.1301,30.1619,30.1142,30.1221,233386.0
2020-05-18 13:40:00,37.93,37.99,37.91,37.96,251389.0,30.1301,30.1777,30.1142,30.1539,251389.0
2020-05-18 13:50:00,37.97,38.04,37.96,38.01,304384.0,30.1619,30.2175,30.1539,30.1936,304384.0
2020-05-18 14:00:00,38.01,38.07,37.99,38.02,372545.0,30.1936,30.2413,30.1777,30.2016,372545.0
2020-05-18 14:10:00,38.02,38.1,38.0,38.1,336493.0,30.2016,30.2651,30.1857,30.2651,336493.0
2020-05-18 14:20:00,38.09,38.13,38.08,38.11,224333.0,30.2572,30.289,30.2492,30.2731,224333.0
2020-05-18 14:30:00,38.11,38.12,37.98,38.02,324566.0,30.2731,30.281,30.1698,30.2016,324566.0
2020-05-18 14:40:00,38.02,38.13,38.0,38.11,315846.0,30.2016,30.289,30.1857,30.2731,315846.0
2020-05-18 14:50:00,38.11,38.14,38.09,38.14,323205.0,30.2731,30.2969,30.2572,30.2969,323205.0
2020-05-18 15:00:00,38.14,38.17,38.12,38.16,358095.0,30.2969,30.3207,30.281,30.3128,358095.0
2020-05-18 15:10:00,38.16,38.2,38.13,38.18,478028.0,30.3128,30.3446,30.289,30.3287,478028.0
2020-05-18 15:20:00,38.18,38.21,38.16,38.19,472497.0,30.3287,30.3525,30.3128,30.3366,472497.0
2020-05-18 15:30:00,38.18,38.22,38.16,38.21,589920.0,30.3287,30.3604,30.3128,30.3525,589920.0
2020-05-18 15:40:00,38.2,38.25,38.19,38.25,838769.0,30.3446,30.3843,30.3366,30.3843,838769.0
2020-05-18 15:50:00,38.25,38.27,38.06,38.06,2154880.0,30.3843,30.4002,30.2334,30.2334,2154880.0
2020-05-19 09:30:00,37.85,37.96,37.76,37.96,787553.0,30.0665,30.1539,29.995,30.1539,787553.0
2020-05-19 09:40:00,37.96,38.02,37.82,37.91,420737.0,30.1539,30.2016,30.0427,30.1142,420737.0
2020-05-19 09:50:00,37.91,37.99,37.81,37.88,382779.0,30.1142,30.1777,30.0348,30.0904,382779.0
2020-05-19 10:00:00,37.88,37.98,37.86,37.94,399723.0,30.0904,30.1698,30.0745,30.138,399723.0
2020-05-19 10:10:00,37.94,38.0,37.88,37.93,402342.0,30.138,30.1857,30.0904,30.1301,402342.0
2020-05-19 10:20:00,37.92,37.94,37.73,37.75,323538.0,30.1221,30.138,29.9712,29.9871,323538.0
2020-05-19 10:30:00,37.75,37.79,37.66,37.7,543725.0,29.9871,30.0189,29.9156,29.9474,543725.0
2020-05-19 10:40:00,37.7,37.71,37.53,37.54,459329.0,29.9474,29.9553,29.8123,29.8203,459329.0
2020-05-19 10:50:00,37.53,37.65,37.48,37.64,386701.0,29.8123,29.9077,29.7726,29.8997,386701.0
2020-05-19 11:00:00,37.64,37.66,37.6,37.64,180868.0,29.8997,29.9156,29.8679,29.8997,180868.0
2020-05-19 11:10:00,37.64,37.64,37.5,37.54,247785.0,29.8997,29.8997,29.7885,29.8203,247785.0
2020-05-19 11:20:00,37.54,37.56,37.39,37.39,425270.0,29.8203,29.8362,29.7011,29.7011,425270.0
2020-05-19 11:30:00,37.39,37.41,37.31,37.41,648965.0,29.7011,29.717,29.6376,29.717,648965.0
2020-05-19 11:40:00,37.41,37.52,37.39,37.46,294262.0,29.717,29.8044,29.7011,29.7567,294262.0
2020-05-19 11:50:00,37.45,37.5,37.44,37.5,208610.0,29.7488,29.7885,29.7408,29.7885,208610.0
2020-05-19 12:00:00,37.5,37.53,37.46,37.52,237148.0,29.7885,29.8123,29.7567,29.8044,237148.0
2020-05-19 12:10:00,37.52,37.56,37.41,37.42,285385.0,29.8044,29.8362,29.717,29.725,285385.0
2020-05-19 12:20:00,37.43,37.57,37.41,37.56,330658.0,29.7329,29.8441,29.717,29.8362,330658.0
2020-05-19 12:30:00,37.57,37.57,37.42,37.43,189861.0,29.8441,29.8441,29.725,29.7329,189861.0
2020-05-19 12:40:00,37.43,37.51,37.43,37.48,133749.0,29.7329,29.7965,29.7329,29.7726,133749.0
2020-05-19 12:50:00,37.49,37.49,37.42,37.48,171113.0,29.7806,29.7806,29.725,29.7726,171113.0
2020-05-19 13:00:00,37.47,37.53,37.46,37.51,169322.0,29.7647,29.8123,29.7567,29.7965,169322.0
2020-05-19 13:10:00,37.52,37.54,37.48,37.51,144438.0,29.8044,29.8203,29.7726,29.7965,144438.0
2020-05-19 13:20:00,37.51,37.6,37.51,37.59,271421.0,29.7965,29.8679,29.7965,29.86,271421.0
2020-05-19 13:30:00,37.59,37.65,37.59,37.63,257505.0,29.86,29.9077,29.86,29.8918,257505.0
2020-05-19 13:40:00,37.63,37.64,37.6,37.63,176300.0,29.8918,29.8997,29.8679,29.8918,176300.0
2020-05-19 13:50:00,37.63,37.63,37.49,37.5,203530.0,29.8918,29.8918,29.7806,29.7885,203530.0
2020-05-19 14:00:00,37.49,37.66,37.49,37.66,319994.0,29.7806,29.9156,29.7806,29.9156,319994.0
2020-05-19 14:10:00,37.65,37.75,37.65,37.75,200313.0,29.9077,29.9871,29.9077,29.9871,200313.0
2020-05-19 14:20:00,37.75,37.77,37.72,37.77,381220.0,29.9871,30.003,29.9633,30.003,381220.0
2020-05-19 14:30:00,37.77,37.81,37.76,37.79,345830.0,30.003,30.0348,29.995,30.0189,345830.0
2020-05-19 14:40:00,37.79,37.88,37.78,37.84,419207.0,30.0189,30.0904,30.0109,30.0586,419207.0
2020-05-19 14:50:00,37.85,37.87,37.64,37.66,668603.0,30.0665,30.0824,29.8997,29.9156,668603.0
2020-05-19 15:00:00,37.66,37.82,37.65,37.8,483772.0,29.9156,30.0427,29.9077,30.0268,483772.0
2020-05-19 15:10:00,37.79,37.87,37.72,37.83,436167.0,30.0189,30.0824,29.9633,30.0506,436167.0
2020-05-19 15:20:00,37.83,37.85,37.73,37.84,384102.0,30.0506,30.0665,29.9712,30.0586,384102.0
2020-05-19 15:30:00,37.84,37.85,37.68,37.76,538487.0,30.0586,30.0665,29.9315,29.995,538487.0
2020-05-19 15:40:00,37.77,37.81,37.71,37.75,727431.0,30.003,30.0348,29.9553,29.9871,727431.0
2020-05-19 15:50:00,37.74,37.85,37.67,37.67,1761593.0,29.9792,30.0665,29.9235,29.9235,1761593.0
2020-05-20 09:30:00,37.95,38.1,37.91,38.07,1042359.0,30.146,30.2651,30.1142,30.2413,1042359.0
2020-05-20 09:40:00,38.06,38.13,37.93,38.0,549859.0,30.2334,30.289,30.1301,30.1857,549859.0
2020-05-20 09:50:00,38.0,38.02,37.86,37.87,724442.0,30.1857,30.2016,30.0745,30.0824,724442.0
2020-05-20 10:00:00,37.87,38.02,37.85,37.98,464929.0,30.0824,30.2016,30.0665,30.1698,464929.0
2020-05-20 10:10:00,37.98,38.02,37.86,38.0,664032.0,30.1698,30.2016,30.0745,30.1857,664032.0
2020-05-20 10:20:00,38.0,38.2,37.99,38.18,559011.0,30.1857,30.3446,30.1777,30.3287,559011.0
2020-05-20 10:30:00,38.19,38.19,38.02,38.05,310725.0,30.3366,30.3366,30.2016,30.2254,310725.0
2020-05-20 10:40:00,38.05,38.07,37.94,38.01,272904.0,30.2254,30.2413,30.138,30.1936,272904.0
2020-05-20 10:50:00,38.01,38.02,37.94,37.98,281524.0,30.1936,30.2016,30.138,30.1698,281524.0
2020-05-20 11:00:00,37.98,38.08,37.97,38.06,374144.0,30.1698,30.2492,30.1619,30.2334,374144.0
2020-05-20 11:10:00,38.06,38.08,37.96,38.02,246492.0,30.2334,30.2492,30.1539,30.2016,246492.0
2020-05-20 11:20:00,38.03,38.03,37.96,37.98,179851.0,30.2095,30.2095,30.1539,30.1698,179851.0
2020-05-20 11:30:00,37.98,38.03,37.94,37.98,238216.0,30.1698,30.2095,30.138,30.1698,238216.0
2020-05-20 11:40:00,37.97,37.98,37.91,37.93,340901.0,30.1619,30.1698,30.1142,30.1301,340901.0
2020-05-20 11:50:00,37.94,37.99,37.9,37.97,260920.0,30.138,30.1777,30.1063,30.1619,260920.0
2020-05-20 12:00:00,37.97,37.98,37.81,37.83,264182.0,30.1619,30.1698,30.0348,30.0506,264182.0
2020-05-20 12:10:00,37.83,37.92,37.81,37.87,218902.0,30.0506,30.1221,30.0348,30.0824,218902.0
2020-05-20 12:20:00,37.87,37.9,37.83,37.84,200103.0,30.0824,30.1063,30.0506,30.0586,200103.0
2020-05-20 12:30:00,37.84,37.86,37.8,37.83,243437.0,30.0586,30.0745,30.0268,30.0506,243437.0
2020-05-20 12:40:00,37.83,37.83,37.73,37.8,302828.0,30.0506,30.0506,29.9712,30.0268,302828.0
2020-05-20 12:50:00,37.81,37.83,37.79,37.82,151258.0,30.0348,30.0506,30.0189,30.0427,151258.0
2020-05-20 13:00:00,37.82,37.85,37.78,37.79,201926.0,30.0427,30.0665,30.0109,30.0189,201926.0
2020-05-20 13:10:00,37.79,37.83,37.75,37.76,142192.0,30.0189,30.0506,29.9871,29.995,142192.0
2020-05-20 13:20:00,37.76,37.77,37.66,37.7,239037.0,29.995,30.003,29.9156,29.9474,239037.0
2020-05-20 13:30:00,37.7,37.78,37.69,37.77,173330.0,29.9474,30.0109,29.9394,30.003,173330.0
2020-05-20 13:40:00,37.77,37.78,37.7,37.72,161418.0,30.003,30.0109,29.9474,29.9633,161418.0
2020-05-20 13:50:00,37.73,37.74,37.68,37.7,190440.0,29.9712,29.9792,29.9315,29.9474,190440.0
2020-05-20 14:00:00,37.7,37.72,37.64,37.64,176311.0,29.9474,29.9633,29.8997,29.8997,176311.0
2020-05-20 14:10:00,37.64,37.68,37.61,37.64,238792.0,29.8997,29.9315,29.8759,29.8997,238792.0
2020-05-20 14:20:00,37.64,37.69,37.62,37.62,209071.0,29.8997,29.9394,29.8838,29.8838,209071.0
2020-05-20 14:30:00,37.62,37.73,37.61,37.68,226471.0,29.8838,29.9712,29.8759,29.9315,226471.0
2020-05-20 14:40:00,37.68,37.69,37.62,37.64,234129.0,29.9315,29.9394,29.8838,29.8997,234129.0
2020-05-20 14:50:00,37.65,37.72,37.63,37.7,296965.0,29.9077,29.9633,29.8918,29.9474,296965.0
2020-05-20 15:00:00,37.7,37.71,37.62,37.64,261146.0,29.9474,29.9553,29.8838,29.8997,261146.0
2020-05-20 15:10:00,37.63,37.66,37.56,37.58,319665.0,29.8918,29.9156,29.8362,29.8521,319665.0
2020-05-20 15:20:00,37.58,37.69,37.57,37.68,236605.0,29.8521,29.9394,29.8441,29.9315,236605.0
2020-05-20 15:30:00,37.68,37.69,37.61,37.66,355703.0,29.9315,29.9394,29.8759,29.9156,355703.0
2020-05-20 15:40:00,37.65,37.68,37.57,37.61,439170.0,29.9077,29.9315,29.8441,29.8759,439170.0
2020-05-20 15:50:00,37.62,37.71,37.54,37.63,1210373.0,29.8838,29.9553,29.8203,29.8918,1210373.0
2020-05-21 09:30:00,37.57,37.65,37.44,37.45,795669.0,29.8441,29.9077,29.7408,29.7488,795669.0
2020-05-21 09:40:00,37.45,37.56,37.44,37.53,421815.0,29.7488,29.8362,29.7408,29.8123,421815.0
2020-05-21 09:50:00,37.52,37.56,37.43,37.46,479262.0,29.8044,29.8362,29.7329,29.7567,479262.0
2020-05-21 10:00:00,37.46,37.5,37.38,37.43,407509.0,29.7567,29.7885,29.6932,29.7329,407509.0
2020-05-21 10:10:00,37.44,37.56,37.43,37.55,332130.0,29.7408,29.8362,29.7329,29.8282,332130.0
2020-05-21 10:20:00,37.55,37.55,37.47,37.52,275090.0,29.8282,29.8282,29.7647,29.8044,275090.0
2020-05-21 10:30:00,37.53,37.53,37.3,37.33,352120.0,29.8123,29.8123,29.6296,29.6535,352120.0
2020-05-21 10:40:00,37.33,37.42,37.32,37.4,417052.0,29.6535,29.725,29.6455,29.7091,417052.0
2020-05-21 10:50:00,37.41,37.42,37.34,37.35,209482.0,29.717,29.725,29.6614,29.6694,209482.0
2020-05-21 11:00:00,37.34,37.34,37.23,37.27,334149.0,29.6614,29.6614,29.574,29.6058,334149.0
2020-05-21 11:10:00,37.26,37.29,37.16,37.2,329670.0,29.5979,29.6217,29.5184,29.5502,329670.0
2020-05-21 11:20:00,37.21,37.27,37.18,37.27,199673.0,29.5581,29.6058,29.5343,29.6058,199673.0
2020-05-21 11:30:00,37.27,37.34,37.26,37.32,195798.0,29.6058,29.6614,29.5979,29.6455,195798.0
2020-05-21 11:40:00,37.33,37.37,37.27,37.29,186528.0,29.6535,29.6852,29.6058,29.6217,186528.0
2020-05-21 11:50:00,37.29,37.29,37.21,37.26,265005.0,29.6217,29.6217,29.5581,29.5979,265005.0
2020-05-21 12:00:00,37.26,37.32,37.25,37.27,311636.0,29.5979,29.6455,29.5899,29.6058,311636.0
2020-05-21 12:10:00,37.27,37.28,37.17,37.19,161495.0,29.6058,29.6137,29.5264,29.5423,161495.0
2020-05-21 12:20:00,37.18,37.2,37.13,37.14,234403.0,29.5343,29.5502,29.4946,29.5025,234403.0
2020-05-21 12:30:00,37.13,37.13,37.05,37.05,263434.0,29.4946,29.4946,29.431,29.431,263434.0
2020-05-21 12:40:00,37.05,37.21,37.05,37.16,229014.0,29.431,29.5581,29.431,29.5184,229014.0
2020-05-21 12:50:00,37.16,37.17,37.11,37.16,153483.0,29.5184,29.5264,29.4787,29.5184,153483.0
2020-05-21 13:00:00,37.16,37.28,37.13,37.23,199540.0,29.5184,29.6137,29.4946,29.574,199540.0
2020-05-21 13:10:00,37.23,37.31,37.22,37.27,172171.0,29.574,29.6376,29.5661,29.6058,172171.0
2020-05-21 13:20:00,37.26,37.29,37.24,37.27,173064.0,29.5979,29.6217,29.582,29.6058,173064.0
2020-05-21 13:30:00,37.27,37.33,37.26,37.3,215658.0,29.6058,29.6535,29.5979,29.6296,215658.0
2020-05-21 13:40:00,37.3,37.38,37.27,37.35,172805.0,29.6296,29.6932,29.6058,29.6694,172805.0
2020-05-21 13:50:00,37.35,37.36,37.23,37.23,173753.0,29.6694,29.6773,29.574,29.574,173753.0
2020-05-21 14:00:00,37.23,37.3,37.23,37.29,174483.0,29.574,29.6296,29.574,29.6217,174483.0
2020-05-21 14:10:00,37.28,37.3,37.23,37.25,187597.0,29.6137,29.6296,29.574,29.5899,187597.0
2020-05-21 14:20:00,37.25,37.31,37.23,37.24,214888.0,29.5899,29.6376,29.574,29.582,214888.0
2020-05-21 14:30:00,37.25,37.27,37.16,37.17,312446.0,29.5899,29.6058,29.5184,29.5264,312446.0
2020-05-21 14:40:00,37.18,37.21,37.14,37.16,267207.0,29.5343,29.5581,29.5025,29.5184,267207.0
2020-05-21 14:50:00,37.16,37.19,37.14,37.16,237640.0,29.5184,29.5423,29.5025,29.5184,237640.0
2020-05-21 15:00:00,37.16,37.24,37.12,37.17,410829.0,29.5184,29.582,29.4867,29.5264,410829.0
2020-05-21 15:10:00,37.16,37.32,37.15,37.32,1286446.0,29.5184,29.6455,29.5105,29.6455,1286446.0
2020-05-21 15:20:00,37.32,37.36,37.24,37.25,320262.0,29.6455,29.6773,29.582,29.5899,320262.0
2020-05-21 15:30:00,37.25,37.31,37.2,37.3,377555.0,29.5899,29.6376,29.5502,29.6296,377555.0
2020-05-21 15:40:00,37.3,37.35,37.25,37.27,586795.0,29.6296,29.6694,29.5899,29.6058,586795.0
2020-05-21 15:50:00,37.27,37.29,37.18,37.26,1487039.0,29.6058,29.6217,29.5343,29.5979,1487039.0
2020-05-22 09:30:00,37.11,37.17,36.96,37.15,814731.0,29.4787,29.5264,29.3596,29.5105,814731.0
2020-05-22 09:40:00,37.15,37.21,37.12,37.2,501452.0,29.5105,29.5581,29.4867,29.5502,501452.0
2020-05-22 09:50:00,37.2,37.24,37.15,37.19,303927.0,29.5502,29.582,29.5105,29.5423,303927.0
2020-05-22 10:00:00,37.19,37.28,37.14,37.25,435166.0,29.5423,29.6137,29.5025,29.5899,435166.0
2020-05-22 10:10:00,37.26,37.42,37.25,37.34,668511.0,29.5979,29.725,29.5899,29.6614,668511.0
2020-05-22 10:20:00,37.34,37.36,37.24,37.3,426495.0,29.6614,29.6773,29.582,29.6296,426495.0
2020-05-22 10:30:00,37.3,37.34,37.27,37.32,414213.0,29.6296,29.6614,29.6058,29.6455,414213.0
2020-05-22 10:40:00,37.32,37.34,37.25,37.3,322054.0,29.6455,29.6614,29.5899,29.6296,322054.0
2020-05-22 10:50:00,37.3,37.31,37.23,37.26,322530.0,29.6296,29.6376,29.574,29.5979,322530.0
2020-05-22 11:00:00,37.25,37.28,37.23,37.26,332716.0,29.5899,29.6137,29.574,29.5979,332716.0
2020-05-22 11:10:00,37.26,37.31,37.24,37.3,242244.0,29.5979,29.6376,29.582,29.6296,242244.0
2020-05-22 11:20:00,37.3,37.3,37.19,37.24,225315.0,29.6296,29.6296,29.5423,29.582,225315.0
2020-05-22 11:30:00,37.24,37.3,37.19,37.25,231994.0,29.582,29.6296,29.5423,29.5899,231994.0
2020-05-22 11:40:00,37.25,37.29,37.23,37.26,176362.0,29.5899,29.6217,29.574,29.5979,176362.0
2020-05-22 11:50:00,37.25,37.29,37.24,37.27,251899.0,29.5899,29.6217,29.582,29.6058,251899.0
2020-05-22 12:00:00,37.28,37.33,37.28,37.3,223157.0,29.6137,29.6535,29.6137,29.6296,223157.0
2020-05-22 12:10:00,37.3,37.31,37.22,37.25,164933.0,29.6296,29.6376,29.5661,29.5899,164933.0
2020-05-22 12:20:00,37.25,37.3,37.24,37.27,162988.0,29.5899,29.6296,29.582,29.6058,162988.0
2020-05-22 12:30:00,37.26,37.32,37.24,37.28,197809.0,29.5979,29.6455,29.582,29.6137,197809.0
2020-05-22 12:40:00,37.28,37.3,37.25,37.27,144477.0,29.6137,29.6296,29.5899,29.6058,144477.0
2020-05-22 12:50:00,37.27,37.37,37.27,37.34,412248.0,29.6058,29.6852,29.6058,29.6614,412248.0
2020-05-22 13:00:00,37.34,37.38,37.3,37.32,293156.0,29.6614,29.6932,29.6296,29.6455,293156.0
2020-05-22 13:10:00,37.32,37.37,37.3,37.35,225410.0,29.6455,29.6852,29.6296,29.6694,225410.0
2020-05-22 13:20:00,37.35,37.39,37.34,37.37,163462.0,29.6694,29.7011,29.6614,29.6852,163462.0
2020-05-22 13:30:00,37.37,37.39,37.35,37.36,172933.0,29.6852,29.7011,29.6694,29.6773,172933.0
2020-05-22 13:40:00,37.36,37.38,37.35,37.36,185543.0,29.6773,29.6932,29.6694,29.6773,185543.0
2020-05-22 13:50:00,37.36,37.37,37.32,37.32,231116.0,29.6773,29.6852,29.6455,29.6455,231116.0
2020-05-22 14:00:00,37.32,37.38,37.31,37.37,144206.0,29.6455,29.6932,29.6376,29.6852,144206.0
2020-05-22 14:10:00,37.38,37.38,37.34,37.34,172754.0,29.6932,29.6932,29.6614,29.6614,172754.0
2020-05-22 14:20:00,37.34,37.37,37.33,37.34,104345.0,29.6614,29.6852,29.6535,29.6614,104345.0
2020-05-22 14:30:00,37.34,37.39,37.33,37.38,156132.0,29.6614,29.7011,29.6535,29.6932,156132.0
2020-05-22 14:40:00,37.37,37.38,37.33,37.36,211878.0,29.6852,29.6932,29.6535,29.6773,211878.0
2020-05-22 14:50:00,37.35,37.38,37.33,37.36,139224.0,29.6694,29.6932,29.6535,29.6773,139224.0
2020-05-22 15:00:00,37.35,37.4,37.34,37.39,241677.0,29.6694,29.7091,29.6614,29.7011,241677.0
2020-05-22 15:10:00,37.4,37.4,37.35,37.37,191389.0,29.7091,29.7091,29.6694,29.6852,191389.0
2020-05-22 15:20:00,37.37,37.38,37.32,37.36,365434.0,29.6852,29.6932,29.6455,29.6773,365434.0
2020-05-22 15:30:00,37.36,37.39,37.34,37.34,255577.0,29.6773,29.7011,29.6614,29.6614,255577.0
2020-05-22 15:40:00,37.35,37.41,37.3,37.4,391029.0,29.6694,29.717,29.6296,29.7091,391029.0
2020-05-22 15:50:00,37.4,37.53,37.4,37.5,1828778.0,29.7091,29.8123,29.7091,29.7885,1828778.0
2020-05-26 09:30:00,37.76,37.87,37.52,37.55,1415321.0,29.995,30.0824,29.8044,29.8282,1415321.0
2020-05-26 09:40:00,37.55,37.62,37.45,37.6,698645.0,29.8282,29.8838,29.7488,29.8679,698645.0
2020-05-26 09:50:00,37.6,37.64,37.52,37.59,669428.0,29.8679,29.8997,29.8044,29.86,669428.0
2020-05-26 10:00:00,37.59,37.68,37.59,37.65,527687.0,29.86,29.9315,29.86,29.9077,527687.0
2020-05-26 10:10:00,37.65,37.66,37.5,37.52,626146.0,29.9077,29.9156,29.7885,29.8044,626146.0
2020-05-26 10:20:00,37.52,37.59,37.5,37.59,361462.0,29.8044,29.86,29.7885,29.86,361462.0
2020-05-26 10:30:00,37.59,37.65,37.57,37.62,337847.0,29.86,29.9077,29.8441,29.8838,337847.0
2020-05-26 10:40:00,37.63,37.7,37.6,37.69,307387.0,29.8918,29.9474,29.8679,29.9394,307387.0
2020-05-26 10:50:00,37.69,37.72,37.65,37.66,323812.0,29.9394,29.9633,29.9077,29.9156,323812.0
2020-05-26 11:00:00,37.66,37.7,37.64,37.68,305839.0,29.9156,29.9474,29.8997,29.9315,305839.0
2020-05-26 11:10:00,37.68,37.79,37.65,37.78,347509.0,29.9315,30.0189,29.9077,30.0109,347509.0
2020-05-26 11:20:00,37.78,37.79,37.68,37.73,452546.0,30.0109,30.0189,29.9315,29.9712,452546.0
2020-05-26 11:30:00,37.73,37.79,37.72,37.77,458106.0,29.9712,30.0189,29.9633,30.003,458106.0
2020-05-26 11:40:00,37.77,37.78,37.68,37.69,473165.0,30.003,30.0109,29.9315,29.9394,473165.0
2020-05-26 11:50:00,37.69,37.7,37.65,37.67,289202.0,29.9394,29.9474,29.9077,29.9235,289202.0
2020-05-26 12:00:00,37.68,37.77,37.67,37.76,316248.0,29.9315,30.003,29.9235,29.995,316248.0
2020-05-26 12:10:00,37.76,37.77,37.72,37.75,385377.0,29.995,30.003,29.9633,29.9871,385377.0
2020-05-26 12:20:00,37.75,37.78,37.72,37.77,279633.0,29.9871,30.0109,29.9633,30.003,279633.0
2020-05-26 12:30:00,37.77,37.79,37.75,37.77,234678.0,30.003,30.0189,29.9871,30.003,234678.0
2020-05-26 12:40:00,37.77,37.83,37.76,37.82,298830.0,30.003,30.0506,29.995,30.0427,298830.0
2020-05-26 12:50:00,37.82,37.85,37.81,37.84,245803.0,30.0427,30.0665,30.0348,30.0586,245803.0
2020-05-26 13:00:00,37.85,37.86,37.76,37.76,270521.0,30.0665,30.0745,29.995,29.995,270521.0
2020-05-26 13:10:00,37.76,37.78,37.73,37.75,229702.0,29.995,30.0109,29.9712,29.9871,229702.0
2020-05-26 13:20:00,37.75,37.78,37.73,37.77,243847.0,29.9871,30.0109,29.9712,30.003,243847.0
2020-05-26 13:30:00,37.77,37.77,37.73,37.73,246952.0,30.003,30.003,29.9712,29.9712,246952.0
2020-05-26 13:40:00,37.73,37.76,37.72,37.75,324382.0,29.9712,29.995,29.9633,29.9871,324382.0
2020-05-26 13:50:00,37.75,37.8,37.74,37.79,227289.0,29.9871,30.0268,29.9792,30.0189,227289.0
2020-05-26 14:00:00,37.8,37.83,37.78,37.79,281706.0,30.0268,30.0506,30.0109,30.0189,281706.0
2020-05-26 14:10:00,37.79,37.82,37.78,37.82,277321.0,30.0189,30.0427,30.0109,30.0427,277321.0
2020-05-26 14:20:00,37.82,37.85,37.8,37.82,282338.0,30.0427,30.0665,30.0268,30.0427,282338.0
2020-05-26 14:30:00,37.81,37.85,37.79,37.83,279207.0,30.0348,30.0665,30.0189,30.0506,279207.0
2020-05-26 14:40:00,37.83,37.83,37.75,37.8,398852.0,30.0506,30.0506,29.9871,30.0268,398852.0
2020-05-26 14:50:00,37.8,37.81,37.74,37.77,428476.0,30.0268,30.0348,29.9792,30.003,428476.0
2020-05-26 15:00:00,37.77,37.79,37.74,37.77,395014.0,30.003,30.0189,29.9792,30.003,395014.0
2020-05-26 15:10:00,37.77,37.78,37.71,37.71,459721.0,30.003,30.0109,29.9553,29.9553,459721.0
2020-05-26 15:20:00,37.71,37.79,37.71,37.76,479203.0,29.9553,30.0189,29.9553,29.995,479203.0
2020-05-26 15:30:00,37.76,37.78,37.6,37.61,631631.0,29.995,30.0109,29.8679,29.8759,631631.0
2020-05-26 15:40:00,37.6,37.6,37.54,37.58,787975.0,29.8679,29.8679,29.8203,29.8521,787975.0
2020-05-26 15:50:00,37.58,37.62,37.46,37.49,2096887.0,29.8521,29.8838,29.7567,29.7806,2096887.0
2020-05-27 09:30:00,37.41,37.54,37.26,37.41,1023967.0,29.717,29.8203,29.5979,29.717,1023967.0
2020-05-27 09:40:00,37.42,37.46,37.34,37.38,609219.0,29.725,29.7567,29.6614,29.6932,609219.0
2020-05-27 09:50:00,37.38,37.53,37.29,37.38,811264.0,29.6932,29.8123,29.6217,29.6932,811264.0
2020-05-27 10:00:00,37.38,37.5,37.33,37.37,637503.0,29.6932,29.7885,29.6535,29.6852,637503.0
2020-05-27 10:10:00,37.38,37.38,37.24,37.27,668387.0,29.6932,29.6932,29.582,29.6058,668387.0
2020-05-27 10:20:00,37.27,37.27,37.08,37.19,913775.0,29.6058,29.6058,29.4549,29.5423,913775.0
2020-05-27 10:30:00,37.19,37.19,37.06,37.11,618337.0,29.5423,29.5423,29.439,29.4787,618337.0
2020-05-27 10:40:00,37.11,37.16,37.08,37.09,565160.0,29.4787,29.5184,29.4549,29.4628,565160.0
2020-05-27 10:50:00,37.1,37.15,37.0,37.01,432136.0,29.4708,29.5105,29.3913,29.3993,432136.0
2020-05-27 11:00:00,37.02,37.09,36.97,37.07,619791.0,29.4072,29.4628,29.3675,29.4469,619791.0
2020-05-27 11:10:00,37.08,37.13,37.03,37.13,297799.0,29.4549,29.4946,29.4152,29.4946,297799.0
2020-05-27 11:20:00,37.13,37.21,37.12,37.21,385648.0,29.4946,29.5581,29.4867,29.5581,385648.0
2020-05-27 11:30:00,37.2,37.26,37.1,37.18,326597.0,29.5502,29.5979,29.4708,29.5343,326597.0
2020-05-27 11:40:00,37.18,37.26,37.13,37.25,316258.0,29.5343,29.5979,29.4946,29.5899,316258.0
2020-05-27 11:50:00,37.24,37.32,37.21,37.32,332590.0,29.582,29.6455,29.5581,29.6455,332590.0
2020-05-27 12:00:00,37.31,37.37,37.29,37.32,273435.0,29.6376,29.6852,29.6217,29.6455,273435.0
2020-05-27 12:10:00,37.32,37.33,37.26,37.27,175773.0,29.6455,29.6535,29.5979,29.6058,175773.0
2020-05-27 12:20:00,37.28,37.29,37.2,37.23,405645.0,29.6137,29.6217,29.5502,29.574,405645.0
2020-05-27 12:30:00,37.22,37.27,37.19,37.22,215839.0,29.5661,29.6058,29.5423,29.5661,215839.0
2020-05-27 12:40:00,37.23,37.29,37.2,37.25,362457.0,29.574,29.6217,29.5502,29.5899,362457.0
2020-05-27 12:50:00,37.25,37.26,37.18,37.19,387718.0,29.5899,29.5979,29.5343,29.5423,387718.0
2020-05-27 13:00:00,37.18,37.21,37.11,37.15,587328.0,29.5343,29.5581,29.4787,29.5105,587328.0
2020-05-27 13:10:00,37.15,37.16,37.08,37.14,325342.0,29.5105,29.5184,29.4549,29.5025,325342.0
2020-05-27 13:20:00,37.15,37.16,37.08,37.12,236013.0,29.5105,29.5184,29.4549,29.4867,236013.0
2020-05-27 13:30:00,37.12,37.18,37.06,37.18,295568.0,29.4867,29.5343,29.439,29.5343,295568.0
2020-05-27 13:40:00,37.17,37.18,37.1,37.12,198514.0,29.5264,29.5343,29.4708,29.4867,198514.0
2020-05-27 13:50:00,37.12,37.14,37.1,37.11,230380.0,29.4867,29.5025,29.4708,29.4787,230380.0
2020-05-27 14:00:00,37.11,37.22,37.11,37.21,275188.0,29.4787,29.5661,29.4787,29.5581,275188.0
2020-05-27 14:10:00,37.21,37.27,37.21,37.25,392605.0,29.5581,29.6058,29.5581,29.5899,392605.0
2020-05-27 14:20:00,37.24,37.25,37.14,37.16,276079.0,29.582,29.5899,29.5025,29.5184,276079.0
2020-05-27 14:30:00,37.16,37.17,37.06,37.08,330161.0,29.5184,29.5264,29.439,29.4549,330161.0
2020-05-27 14:40:00,37.08,37.13,37.06,37.12,365131.0,29.4549,29.4946,29.439,29.4867,365131.0
2020-05-27 14:50:00,37.12,37.14,37.09,37.13,338432.0,29.4867,29.5025,29.4628,29.4946,338432.0
2020-05-27 15:00:00,37.13,37.17,37.07,37.07,433778.0,29.4946,29.5264,29.4469,29.4469,433778.0
2020-05-27 15:10:00,37.08,37.12,37.07,37.12,356517.0,29.4549,29.4867,29.4469,29.4867,356517.0
2020-05-27 15:20:00,37.12,37.16,37.11,37.15,322885.0,29.4867,29.5184,29.4787,29.5105,322885.0
2020-05-27 15:30:00,37.15,37.25,37.13,37.25,439352.0,29.5105,29.5899,29.4946,29.5899,439352.0
2020-05-27 15:40:00,37.25,37.35,37.24,37.35,640376.0,29.5899,29.6694,29.582,29.6694,640376.0
2020-05-27 15:50:00,37.35,37.44,37.32,37.41,1558397.0,29.6694,29.7408,29.6455,29.717,1558397.0
2020-05-28 09:30:00,37.84,37.99,37.72,37.94,1095592.0,30.0586,30.1777,29.9633,30.138,1095592.0
2020-05-28 09:40:00,37.95,38.19,37.92,38.1,1236180.0,30.146,30.3366,30.1221,30.2651,1236180.0
2020-05-28 09:50:00,38.11,38.18,38.01,38.13,897347.0,30.2731,30.3287,30.1936,30.289,897347.0
2020-05-28 10:00:00,38.12,38.3,38.11,38.26,792433.0,30.281,30.424,30.2731,30.3922,792433.0
2020-05-28 10:10:00,38.25,38.27,38.09,38.15,575021.0,30.3843,30.4002,30.2572,30.3048,575021.0
2020-05-28 10:20:00,38.14,38.23,38.1,38.23,625949.0,30.2969,30.3684,30.2651,30.3684,625949.0
2020-05-28 10:30:00,38.23,38.28,38.2,38.28,431705.0,30.3684,30.4081,30.3446,30.4081,431705.0
2020-05-28 10:40:00,38.28,38.3,38.2,38.22,275114.0,30.4081,30.424,30.3446,30.3604,275114.0
2020-05-28 10:50:00,38.22,38.28,38.18,38.24,277527.0,30.3604,30.4081,30.3287,30.3763,277527.0
2020-05-28 11:00:00,38.25,38.29,38.12,38.13,466746.0,30.3843,30.4161,30.281,30.289,466746.0
2020-05-28 11:10:00,38.12,38.15,38.09,38.09,277307.0,30.281,30.3048,30.2572,30.2572,277307.0
2020-05-28 11:20:00,38.09,38.18,38.02,38.17,294629.0,30.2572,30.3287,30.2016,30.3207,294629.0
2020-05-28 11:30:00,38.16,38.23,38.13,38.13,326864.0,30.3128,30.3684,30.289,30.289,326864.0
2020-05-28 11:40:00,38.14,38.15,37.99,38.05,773026.0,30.2969,30.3048,30.1777,30.2254,773026.0
2020-05-28 11:50:00,38.04,38.07,38.01,38.02,202193.0,30.2175,30.2413,30.1936,30.2016,202193.0
2020-05-28 12:00:00,38.02,38.05,37.96,38.02,219470.0,30.2016,30.2254,30.1539,30.2016,219470.0
2020-05-28 12:10:00,38.02,38.06,38.0,38.04,366799.0,30.2016,30.2334,30.1857,30.2175,366799.0
2020-05-28 12:20:00,38.03,38.06,37.99,38.05,307965.0,30.2095,30.2334,30.1777,30.2254,307965.0
2020-05-28 12:30:00,38.04,38.21,38.04,38.2,320874.0,30.2175,30.3525,30.2175,30.3446,320874.0
2020-05-28 12:40:00,38.19,38.24,38.16,38.22,219745.0,30.3366,30.3763,30.3128,30.3604,219745.0
2020-05-28 12:50:00,38.23,38.28,38.21,38.27,183967.0,30.3684,30.4081,30.3525,30.4002,183967.0
2020-05-28 13:00:00,38.27,38.31,38.25,38.3,274938.0,30.4002,30.4319,30.3843,30.424,274938.0
2020-05-28 13:10:00,38.3,38.33,38.27,38.3,200450.0,30.424,30.4478,30.4002,30.424,200450.0
2020-05-28 13:20:00,38.31,38.31,38.25,38.29,178483.0,30.4319,30.4319,30.3843,30.4161,178483.0
2020-05-28 13:30:00,38.29,38.31,38.25,38.3,165824.0,30.4161,30.4319,30.3843,30.424,165824.0
2020-05-28 13:40:00,38.31,38.33,38.3,38.33,247089.0,30.4319,30.4478,30.424,30.4478,247089.0
2020-05-28 13:50:00,38.32,38.42,38.31,38.41,558977.0,30.4399,30.5193,30.4319,30.5114,558977.0
2020-05-28 14:00:00,38.41,38.43,38.39,38.39,199937.0,30.5114,30.5273,30.4955,30.4955,199937.0
2020-05-28 14:10:00,38.39,38.44,38.37,38.4,241574.0,30.4955,30.5352,30.4796,30.5034,241574.0
2020-05-28 14:20:00,38.4,38.42,38.36,38.38,256345.0,30.5034,30.5193,30.4717,30.4875,256345.0
2020-05-28 14:30:00,38.38,38.44,38.37,38.41,285075.0,30.4875,30.5352,30.4796,30.5114,285075.0
2020-05-28 14:40:00,38.41,38.42,38.33,38.36,349290.0,30.5114,30.5193,30.4478,30.4717,349290.0
2020-05-28 14:50:00,38.36,38.38,38.26,38.32,288136.0,30.4717,30.4875,30.3922,30.4399,288136.0
2020-05-28 15:00:00,38.33,38.36,38.29,38.29,174930.0,30.4478,30.4717,30.4161,30.4161,174930.0
2020-05-28 15:10:00,38.3,38.35,38.22,38.27,495628.0,30.424,30.4637,30.3604,30.4002,495628.0
2020-05-28 15:20:00,38.28,38.35,38.26,38.3,404099.0,30.4081,30.4637,30.3922,30.424,404099.0
2020-05-28 15:30:00,38.3,38.34,38.24,38.27,439812.0,30.424,30.4558,30.3763,30.4002,439812.0
2020-05-28 15:40:00,38.26,38.27,38.1,38.12,714501.0,30.3922,30.4002,30.2651,30.281,714501.0
2020-05-28 15:50:00,38.11,38.25,38.06,38.18,1576052.0,30.2731,30.3843,30.2334,30.3287,1576052.0
2020-05-29 09:30:00,38.27,38.43,38.01,38.07,1095323.0,30.4002,30.5273,30.1936,30.2413,1095323.0
2020-05-29 09:40:00,38.07,38.27,38.02,38.17,546481.0,30.2413,30.4002,30.2016,30.3207,546481.0
2020-05-29 09:50:00,38.17,38.19,38.03,38.06,261101.0,30.3207,30.3366,30.2095,30.2334,261101.0
2020-05-29 10:00:00,38.06,38.2,38.05,38.13,320469.0,30.2334,30.3446,30.2254,30.289,320469.0
2020-05-29 10:10:00,38.13,38.17,37.93,37.96,495631.0,30.289,30.3207,30.1301,30.1539,495631.0
2020-05-29 10:20:00,37.95,37.96,37.8,37.83,443941.0,30.146,30.1539,30.0268,30.0506,443941.0
2020-05-29 10:30:00,37.83,37.91,37.81,37.84,333063.0,30.0506,30.1142,30.0348,30.0586,333063.0
2020-05-29 10:40:00,37.84,37.94,37.78,37.86,669518.0,30.0586,30.138,30.0109,30.0745,669518.0
2020-05-29 10:50:00,37.86,37.87,37.75,37.77,481298.0,30.0745,30.0824,29.9871,30.003,481298.0
2020-05-29 11:00:00,37.77,37.82,37.74,37.76,389388.0,30.003,30.0427,29.9792,29.995,389388.0
2020-05-29 11:10:00,37.76,37.84,37.75,37.83,250651.0,29.995,30.0586,29.9871,30.0506,250651.0
2020-05-29 11:20:00,37.82,37.95,37.82,37.88,238830.0,30.0427,30.146,30.0427,30.0904,238830.0
2020-05-29 11:30:00,37.88,37.94,37.85,37.92,207307.0,30.0904,30.138,30.0665,30.1221,207307.0
2020-05-29 11:40:00,37.91,37.92,37.81,37.82,242830.0,30.1142,30.1221,30.0348,30.0427,242830.0
2020-05-29 11:50:00,37.82,37.87,37.81,37.83,214607.0,30.0427,30.0824,30.0348,30.0506,214607.0
2020-05-29 12:00:00,37.83,37.86,37.81,37.84,130059.0,30.0506,30.0745,30.0348,30.0586,130059.0
2020-05-29 12:10:00,37.84,37.84,37.7,37.74,376489.0,30.0586,30.0586,29.9474,29.9792,376489.0
2020-05-29 12:20:00,37.74,37.8,37.73,37.8,168582.0,29.9792,30.0268,29.9712,30.0268,168582.0
2020-05-29 12:30:00,37.8,37.83,37.75,37.83,189256.0,30.0268,30.0506,29.9871,30.0506,189256.0
2020-05-29 12:40:00,37.83,37.83,37.74,37.76,155971.0,30.0506,30.0506,29.9792,29.995,155971.0
2020-05-29 12:50:00,37.75,37.91,37.58,37.86,415607.0,29.9871,30.1142,29.8521,30.0745,415607.0
2020-05-29 13:00:00,37.86,37.89,37.78,37.83,160141.0,30.0745,30.0983,30.0109,30.0506,160141.0
2020-05-29 13:10:00,37.84,37.9,37.82,37.86,156303.0,30.0586,30.1063,30.0427,30.0745,156303.0
2020-05-29 13:20:00,37.85,37.89,37.82,37.86,217824.0,30.0665,30.0983,30.0427,30.0745,217824.0
2020-05-29 13:30:00,37.85,37.88,37.8,37.81,142773.0,30.0665,30.0904,30.0268,30.0348,142773.0
2020-05-29 13:40:00,37.81,37.82,37.76,37.78,202649.0,30.0348,30.0427,29.995,30.0109,202649.0
2020-05-29 13:50:00,37.77,37.78,37.7,37.77,237629.0,30.003,30.0109,29.9474,30.003,237629.0
2020-05-29 14:00:00,37.77,37.91,37.74,37.91,395804.0,30.003,30.1142,29.9792,30.1142,395804.0
2020-05-29 14:10:00,37.9,37.94,37.81,37.88,249900.0,30.1063,30.138,30.0348,30.0904,249900.0
2020-05-29 14:20:00,37.87,37.93,37.82,37.89,254154.0,30.0824,30.1301,30.0427,30.0983,254154.0
2020-05-29 14:30:00,37.89,37.93,37.8,37.82,250586.0,30.0983,30.1301,30.0268,30.0427,250586.0
2020-05-29 14:40:00,37.82,37.87,37.78,37.8,282612.0,30.0427,30.0824,30.0109,30.0268,282612.0
2020-05-29 14:50:00,37.8,37.97,37.64,37.96,742835.0,30.0268,30.1619,29.8997,30.1539,742835.0
2020-05-29 15:00:00,37.96,38.05,37.93,37.94,518411.0,30.1539,30.2254,30.1301,30.138,518411.0
2020-05-29 15:10:00,37.93,37.96,37.83,37.92,512117.0,30.1301,30.1539,30.0506,30.1221,512117.0
2020-05-29 15:20:00,37.92,38.03,37.9,37.93,582156.0,30.1221,30.2095,30.1063,30.1301,582156.0
2020-05-29 15:30:00,37.93,38.1,37.92,38.09,858822.0,30.1301,30.2651,30.1221,30.2572,858822.0
2020-05-29 15:40:00,38.09,38.15,38.04,38.06,1269353.0,30.2572,30.3048,30.2175,30.2334,1269353.0
2020-05-29 15:50:00,38.07,38.35,37.9,38.12,4180203.0,30.2413,30.4637,30.1063,30.281,4180203.0
2020-06-01 09:30:00,35.5,35.68,35.2,35.33,6639458.0,28.1998,28.3428,27.9615,28.0647,6639458.0
2020-06-01 09:40:00,35.34,35.43,35.15,35.37,4010458.0,28.0727,28.1442,27.9218,28.0965,4010458.0
2020-06-01 09:50:00,35.37,35.73,35.32,35.51,3553307.0,28.0965,28.3825,28.0568,28.2077,3553307.0
2020-06-01 10:00:00,35.52,35.53,35.27,35.33,2568582.0,28.2157,28.2236,28.0171,28.0647,2568582.0
2020-06-01 10:10:00,35.33,35.41,35.26,35.3,1455644.0,28.0647,28.1283,28.0091,28.0409,1455644.0
2020-06-01 10:20:00,35.3,35.31,35.16,35.24,2843320.0,28.0409,28.0489,27.9297,27.9933,2843320.0
2020-06-01 10:30:00,35.24,35.3,35.2,35.28,1430035.0,27.9933,28.0409,27.9615,28.025,1430035.0
2020-06-01 10:40:00,35.27,35.29,35.1,35.11,2040709.0,28.0171,28.033,27.882,27.89,2040709.0
2020-06-01 10:50:00,35.11,35.13,35.01,35.09,2504945.0,27.89,27.9059,27.8106,27.8741,2504945.0
2020-06-01 11:00:00,35.09,35.19,35.05,35.09,1631443.0,27.8741,27.9535,27.8423,27.8741,1631443.0
2020-06-01 11:10:00,35.09,35.1,35.0,35.01,2521131.0,27.8741,27.882,27.8026,27.8106,2521131.0
2020-06-01 11:20:00,35.01,35.02,34.91,34.99,2967133.0,27.8106,27.8185,27.7311,27.7947,2967133.0
2020-06-01 11:30:00,34.98,34.99,34.92,34.97,1752782.0,27.7867,27.7947,27.7391,27.7788,1752782.0
2020-06-01 11:40:00,34.96,35.06,34.95,35.06,1639792.0,27.7708,27.8503,27.7629,27.8503,1639792.0
2020-06-01 11:50:00,35.06,35.13,35.01,35.12,1189944.0,27.8503,27.9059,27.8106,27.8979,1189944.0
2020-06-01 12:00:00,35.12,35.18,35.11,35.16,1143639.0,27.8979,27.9456,27.89,27.9297,1143639.0
2020-06-01 12:10:00,35.16,35.21,35.15,35.2,914019.0,27.9297,27.9694,27.9218,27.9615,914019.0
2020-06-01 12:20:00,35.2,35.35,35.17,35.33,1712156.0,27.9615,28.0806,27.9376,28.0647,1712156.0
2020-06-01 12:30:00,35.34,35.37,35.27,35.36,1111230.0,28.0727,28.0965,28.0171,28.0886,1111230.0
2020-06-01 12:40:00,35.35,35.49,35.33,35.46,1718921.0,28.0806,28.1918,28.0647,28.168,1718921.0
2020-06-01 12:50:00,35.46,35.5,35.39,35.44,1186208.0,28.168,28.1998,28.1124,28.1521,1186208.0
2020-06-01 13:00:00,35.45,35.5,35.36,35.47,929518.0,28.1601,28.1998,28.0886,28.176,929518.0
2020-06-01 13:10:00,35.47,35.58,35.45,35.52,988958.0,28.176,28.2633,28.1601,28.2157,988958.0
2020-06-01 13:20:00,35.52,35.58,35.51,35.55,821644.0,28.2157,28.2633,28.2077,28.2395,821644.0
2020-06-01 13:30:00,35.55,35.61,35.51,35.6,846135.0,28.2395,28.2872,28.2077,28.2792,846135.0
2020-06-01 13:40:00,35.6,35.66,35.54,35.57,809651.0,28.2792,28.3269,28.2316,28.2554,809651.0
2020-06-01 13:50:00,35.58,35.61,35.52,35.53,784347.0,28.2633,28.2872,28.2157,28.2236,784347.0
2020-06-01 14:00:00,35.53,35.56,35.48,35.52,804271.0,28.2236,28.2474,28.1839,28.2157,804271.0
2020-06-01 14:10:00,35.52,35.65,35.48,35.64,870270.0,28.2157,28.3189,28.1839,28.311,870270.0
2020-06-01 14:20:00,35.64,35.64,35.57,35.61,548372.0,28.311,28.311,28.2554,28.2872,548372.0
2020-06-01 14:30:00,35.61,35.62,35.53,35.55,776562.0,28.2872,28.2951,28.2236,28.2395,776562.0
2020-06-01 14:40:00,35.55,35.58,35.5,35.55,638964.0,28.2395,28.2633,28.1998,28.2395,638964.0
2020-06-01 14:50:00,35.55,35.61,35.54,35.59,668257.0,28.2395,28.2872,28.2316,28.2713,668257.0
2020-06-01 15:00:00,35.59,35.62,35.57,35.61,724278.0,28.2713,28.2951,28.2554,28.2872,724278.0
2020-06-01 15:10:00,35.6,35.61,35.51,35.53,1061912.0,28.2792,28.2872,28.2077,28.2236,1061912.0
2020-06-01 15:20:00,35.53,35.55,35.5,35.52,874234.0,28.2236,28.2395,28.1998,28.2157,874234.0
2020-06-01 15:30:00,35.52,35.58,35.5,35.57,1196413.0,28.2157,28.2633,28.1998,28.2554,1196413.0
2020-06-01 15:40:00,35.57,35.58,35.5,35.52,1131365.0,28.2554,28.2633,28.1998,28.2157,1131365.0
2020-06-01 15:50:00,35.52,35.54,35.42,35.46,2991150.0,28.2157,28.2316,28.1362,28.168,2991150.0
2020-06-02 09:30:00,35.53,35.59,35.25,35.39,3435542.0,28.2236,28.2713,28.0012,28.1124,3435542.0
2020-06-02 09:40:00,35.39,35.49,35.33,35.43,1366975.0,28.1124,28.1918,28.0647,28.1442,1366975.0
2020-06-02 09:50:00,35.43,35.77,35.42,35.76,1915238.0,28.1442,28.4143,28.1362,28.4063,1915238.0
2020-06-02 10:00:00,35.76,35.76,35.57,35.61,1095996.0,28.4063,28.4063,28.2554,28.2872,1095996.0
2020-06-02 10:10:00,35.61,35.62,35.51,35.57,931476.0,28.2872,28.2951,28.2077,28.2554,931476.0
2020-06-02 10:20:00,35.58,35.72,35.57,35.72,874003.0,28.2633,28.3745,28.2554,28.3745,874003.0
2020-06-02 10:30:00,35.72,35.72,35.64,35.7,984212.0,28.3745,28.3745,28.311,28.3587,984212.0
2020-06-02 10:40:00,35.71,35.78,35.66,35.66,1931730.0,28.3666,28.4222,28.3269,28.3269,1931730.0
2020-06-02 10:50:00,35.66,35.76,35.62,35.76,927380.0,28.3269,28.4063,28.2951,28.4063,927380.0
2020-06-02 11:00:00,35.76,35.8,35.68,35.77,931793.0,28.4063,28.4381,28.3428,28.4143,931793.0
2020-06-02 11:10:00,35.77,35.81,35.66,35.73,746823.0,28.4143,28.446,28.3269,28.3825,746823.0
2020-06-02 11:20:00,35.72,35.94,35.7,35.88,1038198.0,28.3745,28.5493,28.3587,28.5016,1038198.0
2020-06-02 11:30:00,35.89,35.98,35.85,35.96,648898.0,28.5096,28.5811,28.4778,28.5652,648898.0
2020-06-02 11:40:00,35.95,35.99,35.91,35.98,623353.0,28.5573,28.589,28.5255,28.5811,623353.0
2020-06-02 11:50:00,35.97,36.09,35.94,36.06,930382.0,28.5731,28.6685,28.5493,28.6446,930382.0
2020-06-02 12:00:00,36.08,36.15,36.05,36.08,782468.0,28.6605,28.7161,28.6367,28.6605,782468.0
2020-06-02 12:10:00,36.07,36.15,36.04,36.09,619708.0,28.6526,28.7161,28.6287,28.6685,619708.0
2020-06-02 12:20:00,36.09,36.1,35.92,35.98,597564.0,28.6685,28.6764,28.5334,28.5811,597564.0
2020-06-02 12:30:00,35.98,36.01,35.9,35.95,552449.0,28.5811,28.6049,28.5175,28.5573,552449.0
2020-06-02 12:40:00,35.95,35.98,35.9,35.93,490766.0,28.5573,28.5811,28.5175,28.5414,490766.0
2020-06-02 12:50:00,35.94,35.94,35.82,35.88,472754.0,28.5493,28.5493,28.454,28.5016,472754.0
2020-06-02 13:00:00,35.87,35.95,35.87,35.93,394477.0,28.4937,28.5573,28.4937,28.5414,394477.0
2020-06-02 13:10:00,35.93,35.99,35.9,35.95,453278.0,28.5414,28.589,28.5175,28.5573,453278.0
2020-06-02 13:20:00,35.96,35.98,35.9,35.96,389986.0,28.5652,28.5811,28.5175,28.5652,389986.0
2020-06-02 13:30:00,35.97,36.08,35.95,36.06,532215.0,28.5731,28.6605,28.5573,28.6446,532215.0
2020-06-02 13:40:00,36.06,36.1,36.01,36.08,476929.0,28.6446,28.6764,28.6049,28.6605,476929.0
2020-06-02 13:50:00,36.09,36.15,36.08,36.11,501002.0,28.6685,28.7161,28.6605,28.6843,501002.0
2020-06-02 14:00:00,36.12,36.14,36.01,36.05,499915.0,28.6923,28.7082,28.6049,28.6367,499915.0
2020-06-02 14:10:00,36.06,36.08,36.04,36.07,270906.0,28.6446,28.6605,28.6287,28.6526,270906.0
2020-06-02 14:20:00,36.07,36.11,36.02,36.08,462966.0,28.6526,28.6843,28.6129,28.6605,462966.0
2020-06-02 14:30:00,36.08,36.09,35.98,36.02,461837.0,28.6605,28.6685,28.5811,28.6129,461837.0
2020-06-02 14:40:00,36.02,36.06,36.01,36.04,418938.0,28.6129,28.6446,28.6049,28.6287,418938.0
2020-06-02 14:50:00,36.04,36.09,36.02,36.05,365614.0,28.6287,28.6685,28.6129,28.6367,365614.0
2020-06-02 15:00:00,36.05,36.06,35.99,36.01,505626.0,28.6367,28.6446,28.589,28.6049,505626.0
2020-06-02 15:10:00,36.0,36.04,35.98,36.02,461877.0,28.597,28.6287,28.5811,28.6129,461877.0
2020-06-02 15:20:00,36.02,36.04,35.95,35.98,485830.0,28.6129,28.6287,28.5573,28.5811,485830.0
2020-06-02 15:30:00,35.98,35.99,35.89,35.9,666966.0,28.5811,28.589,28.5096,28.5175,666966.0
2020-06-02 15:40:00,35.9,36.01,35.86,36.0,1413567.0,28.5175,28.6049,28.4858,28.597,1413567.0
2020-06-02 15:50:00,36.0,36.16,35.99,36.16,2311307.0,28.597,28.7241,28.589,28.7241,2311307.0
2020-06-03 09:30:00,36.29,36.41,36.19,36.32,1808307.0,28.8273,28.9227,28.7479,28.8512,1808307.0
2020-06-03 09:40:00,36.32,36.33,35.97,36.04,1261077.0,28.8512,28.8591,28.5731,28.6287,1261077.0
2020-06-03 09:50:00,36.04,36.08,35.82,35.83,1106360.0,28.6287,28.6605,28.454,28.4619,1106360.0
2020-06-03 10:00:00,35.83,35.96,35.75,35.87,995472.0,28.4619,28.5652,28.3984,28.4937,995472.0
2020-06-03 10:10:00,35.86,35.9,35.64,35.7,1269356.0,28.4858,28.5175,28.311,28.3587,1269356.0
2020-06-03 10:20:00,35.7,35.71,35.65,35.66,841232.0,28.3587,28.3666,28.3189,28.3269,841232.0
2020-06-03 10:30:00,35.66,35.7,35.61,35.69,1269641.0,28.3269,28.3587,28.2872,28.3507,1269641.0
2020-06-03 10:40:00,35.68,35.7,35.54,35.61,1144187.0,28.3428,28.3587,28.2316,28.2872,1144187.0
2020-06-03 10:50:00,35.62,35.62,35.55,35.57,675700.0,28.2951,28.2951,28.2395,28.2554,675700.0
2020-06-03 11:00:00,35.58,35.69,35.57,35.64,928770.0,28.2633,28.3507,28.2554,28.311,928770.0
2020-06-03 11:10:00,35.63,35.73,35.6,35.72,645659.0,28.3031,28.3825,28.2792,28.3745,645659.0
2020-06-03 11:20:00,35.72,35.72,35.6,35.64,663508.0,28.3745,28.3745,28.2792,28.311,663508.0
2020-06-03 11:30:00,35.64,35.72,35.61,35.7,513640.0,28.311,28.3745,28.2872,28.3587,513640.0
2020-06-03 11:40:00,35.7,35.77,35.69,35.74,1059733.0,28.3587,28.4143,28.3507,28.3904,1059733.0
2020-06-03 11:50:00,35.73,35.79,35.7,35.78,565520.0,28.3825,28.4302,28.3587,28.4222,565520.0
2020-06-03 12:00:00,35.78,35.8,35.74,35.78,694227.0,28.4222,28.4381,28.3904,28.4222,694227.0
2020-06-03 12:10:00,35.78,35.82,35.75,35.8,511410.0,28.4222,28.454,28.3984,28.4381,511410.0
2020-06-03 12:20:00,35.8,35.9,35.79,35.9,586406.0,28.4381,28.5175,28.4302,28.5175,586406.0
2020-06-03 12:30:00,35.9,35.91,35.8,35.82,500968.0,28.5175,28.5255,28.4381,28.454,500968.0
2020-06-03 12:40:00,35.82,35.85,35.77,35.83,454877.0,28.454,28.4778,28.4143,28.4619,454877.0
2020-06-03 12:50:00,35.82,35.84,35.73,35.75,367957.0,28.454,28.4699,28.3825,28.3984,367957.0
2020-06-03 13:00:00,35.74,35.76,35.68,35.75,898561.0,28.3904,28.4063,28.3428,28.3984,898561.0
2020-06-03 13:10:00,35.75,35.91,35.74,35.79,1278880.0,28.3984,28.5255,28.3904,28.4302,1278880.0
2020-06-03 13:20:00,35.78,35.9,35.78,35.9,609831.0,28.4222,28.5175,28.4222,28.5175,609831.0
2020-06-03 13:30:00,35.9,36.04,35.89,35.98,1064213.0,28.5175,28.6287,28.5096,28.5811,1064213.0
2020-06-03 13:40:00,35.99,35.99,35.9,35.91,388565.0,28.589,28.589,28.5175,28.5255,388565.0
2020-06-03 13:50:00,35.91,36.0,35.88,35.97,432403.0,28.5255,28.597,28.5016,28.5731,432403.0
2020-06-03 14:00:00,35.97,35.99,35.95,35.95,256301.0,28.5731,28.589,28.5573,28.5573,256301.0
2020-06-03 14:10:00,35.95,35.98,35.94,35.98,248324.0,28.5573,28.5811,28.5493,28.5811,248324.0
2020-06-03 14:20:00,35.97,35.99,35.95,35.98,310442.0,28.5731,28.589,28.5573,28.5811,310442.0
2020-06-03 14:30:00,35.98,36.1,35.97,36.09,441206.0,28.5811,28.6764,28.5731,28.6685,441206.0
2020-06-03 14:40:00,36.08,36.1,36.02,36.09,381289.0,28.6605,28.6764,28.6129,28.6685,381289.0
2020-06-03 14:50:00,36.09,36.13,36.06,36.09,737733.0,28.6685,28.7002,28.6446,28.6685,737733.0
2020-06-03 15:00:00,36.1,36.1,36.0,36.01,513382.0,28.6764,28.6764,28.597,28.6049,513382.0
2020-06-03 15:10:00,36.01,36.09,36.0,36.08,408889.0,28.6049,28.6685,28.597,28.6605,408889.0
2020-06-03 15:20:00,36.08,36.14,36.04,36.11,584030.0,28.6605,28.7082,28.6287,28.6843,584030.0
2020-06-03 15:30:00,36.1,36.17,36.07,36.13,903975.0,28.6764,28.732,28.6526,28.7002,903975.0
2020-06-03 15:40:00,36.14,36.14,36.05,36.11,891904.0,28.7082,28.7082,28.6367,28.6843,891904.0
2020-06-03 15:50:00,36.11,36.18,36.04,36.16,2689151.0,28.6843,28.74,28.6287,28.7241,2689151.0
2020-06-04 09:30:00,35.71,36.26,35.7,36.23,1829841.0,28.3666,28.8035,28.3587,28.7797,1829841.0
2020-06-04 09:40:00,36.24,36.29,36.07,36.16,860496.0,28.7876,28.8273,28.6526,28.7241,860496.0
2020-06-04 09:50:00,36.17,36.23,35.98,35.98,673249.0,28.732,28.7797,28.5811,28.5811,673249.0
2020-06-04 10:00:00,35.98,36.0,35.9,35.9,693994.0,28.5811,28.597,28.5175,28.5175,693994.0
2020-06-04 10:10:00,35.91,36.0,35.9,35.96,703494.0,28.5255,28.597,28.5175,28.5652,703494.0
2020-06-04 10:20:00,35.95,36.0,35.92,36.0,455970.0,28.5573,28.597,28.5334,28.597,455970.0
2020-06-04 10:30:00,36.0,36.04,35.96,36.01,495893.0,28.597,28.6287,28.5652,28.6049,495893.0
2020-06-04 10:40:00,36.01,36.09,35.98,36.05,457491.0,28.6049,28.6685,28.5811,28.6367,457491.0
2020-06-04 10:50:00,36.05,36.08,35.92,35.94,349113.0,28.6367,28.6605,28.5334,28.5493,349113.0
2020-06-04 11:00:00,35.94,35.97,35.89,35.94,493755.0,28.5493,28.5731,28.5096,28.5493,493755.0
2020-06-04 11:10:00,35.94,35.99,35.89,35.9,480518.0,28.5493,28.589,28.5096,28.5175,480518.0
2020-06-04 11:20:00,35.9,35.91,35.8,35.8,505544.0,28.5175,28.5255,28.4381,28.4381,505544.0
2020-06-04 11:30:00,35.81,35.86,35.77,35.78,624993.0,28.446,28.4858,28.4143,28.4222,624993.0
2020-06-04 11:40:00,35.78,35.79,35.73,35.77,535489.0,28.4222,28.4302,28.3825,28.4143,535489.0
2020-06-04 11:50:00,35.78,35.81,35.72,35.8,585164.0,28.4222,28.446,28.3745,28.4381,585164.0
2020-06-04 12:00:00,35.8,35.8,35.71,35.73,424184.0,28.4381,28.4381,28.3666,28.3825,424184.0
2020-06-04 12:10:00,35.73,35.84,35.71,35.84,540071.0,28.3825,28.4699,28.3666,28.4699,540071.0
2020-06-04 12:20:00,35.84,35.97,35.8,35.95,398077.0,28.4699,28.5731,28.4381,28.5573,398077.0
2020-06-04 12:30:00,35.95,35.97,35.88,35.94,517087.0,28.5573,28.5731,28.5016,28.5493,517087.0
2020-06-04 12:40:00,35.93,36.0,35.92,35.99,369119.0,28.5414,28.597,28.5334,28.589,369119.0
2020-06-04 12:50:00,35.99,36.0,35.94,35.95,284373.0,28.589,28.597,28.5493,28.5573,284373.0
2020-06-04 13:00:00,35.95,36.0,35.93,36.0,294900.0,28.5573,28.597,28.5414,28.597,294900.0
2020-06-04 13:10:00,36.0,36.06,35.99,36.01,414548.0,28.597,28.6446,28.589,28.6049,414548.0
2020-06-04 13:20:00,36.01,36.02,35.84,35.88,471434.0,28.6049,28.6129,28.4699,28.5016,471434.0
2020-06-04 13:30:00,35.89,36.01,35.89,36.0,254229.0,28.5096,28.6049,28.5096,28.597,254229.0
2020-06-04 13:40:00,36.0,36.08,35.98,36.06,387183.0,28.597,28.6605,28.5811,28.6446,387183.0
2020-06-04 13:50:00,36.06,36.13,36.06,36.07,394118.0,28.6446,28.7002,28.6446,28.6526,394118.0
2020-06-04 14:00:00,36.08,36.1,36.02,36.03,286160.0,28.6605,28.6764,28.6129,28.6208,286160.0
2020-06-04 14:10:00,36.02,36.08,36.02,36.05,334661.0,28.6129,28.6605,28.6129,28.6367,334661.0
2020-06-04 14:20:00,36.05,36.13,36.03,36.13,363770.0,28.6367,28.7002,28.6208,28.7002,363770.0
2020-06-04 14:30:00,36.13,36.14,36.03,36.03,361443.0,28.7002,28.7082,28.6208,28.6208,361443.0
2020-06-04 14:40:00,36.03,36.06,36.0,36.05,355285.0,28.6208,28.6446,28.597,28.6367,355285.0
2020-06-04 14:50:00,36.05,36.09,36.03,36.05,267749.0,28.6367,28.6685,28.6208,28.6367,267749.0
2020-06-04 15:00:00,36.05,36.12,35.98,36.0,613376.0,28.6367,28.6923,28.5811,28.597,613376.0
2020-06-04 15:10:00,36.01,36.02,35.84,35.88,804112.0,28.6049,28.6129,28.4699,28.5016,804112.0
2020-06-04 15:20:00,35.87,35.96,35.84,35.95,512282.0,28.4937,28.5652,28.4699,28.5573,512282.0
2020-06-04 15:30:00,35.95,36.03,35.94,35.95,564868.0,28.5573,28.6208,28.5493,28.5573,564868.0
2020-06-04 15:40:00,35.95,35.96,35.85,35.91,653613.0,28.5573,28.5652,28.4778,28.5255,653613.0
2020-06-04 15:50:00,35.91,36.02,35.88,36.01,1782350.0,28.5255,28.6129,28.5016,28.6049,1782350.0
2020-06-05 09:30:00,36.24,36.32,36.01,36.18,1989918.0,28.7876,28.8512,28.6049,28.74,1989918.0
2020-06-05 09:40:00,36.19,36.37,36.17,36.35,1142085.0,28.7479,28.8909,28.732,28.875,1142085.0
2020-06-05 09:50:00,36.36,36.49,36.24,36.33,1343488.0,28.8829,28.9862,28.7876,28.8591,1343488.0
2020-06-05 10:00:00,36.34,36.34,36.15,36.17,1002002.0,28.8671,28.8671,28.7161,28.732,1002002.0
2020-06-05 10:10:00,36.18,36.26,36.14,36.25,698274.0,28.74,28.8035,28.7082,28.7956,698274.0
2020-06-05 10:20:00,36.25,36.28,36.18,36.18,619919.0,28.7956,28.8194,28.74,28.74,619919.0
2020-06-05 10:30:00,36.19,36.27,36.17,36.25,843318.0,28.7479,28.8114,28.732,28.7956,843318.0
2020-06-05 10:40:00,36.24,36.27,36.08,36.15,643917.0,28.7876,28.8114,28.6605,28.7161,643917.0
2020-06-05 10:50:00,36.15,36.2,36.12,36.16,787557.0,28.7161,28.7558,28.6923,28.7241,787557.0
2020-06-05 11:00:00,36.15,36.27,36.14,36.18,469475.0,28.7161,28.8114,28.7082,28.74,469475.0
2020-06-05 11:10:00,36.18,36.26,36.16,36.23,490481.0,28.74,28.8035,28.7241,28.7797,490481.0
2020-06-05 11:20:00,36.23,36.3,36.2,36.3,761574.0,28.7797,28.8353,28.7558,28.8353,761574.0
2020-06-05 11:30:00,36.3,36.39,36.19,36.21,748553.0,28.8353,28.9068,28.7479,28.7638,748553.0
2020-06-05 11:40:00,36.21,36.23,36.16,36.19,486718.0,28.7638,28.7797,28.7241,28.7479,486718.0
2020-06-05 11:50:00,36.2,36.2,36.1,36.11,477010.0,28.7558,28.7558,28.6764,28.6843,477010.0
2020-06-05 12:00:00,36.11,36.17,36.1,36.17,347475.0,28.6843,28.732,28.6764,28.732,347475.0
2020-06-05 12:10:00,36.17,36.18,36.03,36.06,619311.0,28.732,28.74,28.6208,28.6446,619311.0
2020-06-05 12:20:00,36.07,36.15,36.06,36.08,638522.0,28.6526,28.7161,28.6446,28.6605,638522.0
2020-06-05 12:30:00,36.09,36.11,36.05,36.07,524693.0,28.6685,28.6843,28.6367,28.6526,524693.0
2020-06-05 12:40:00,36.07,36.11,36.0,36.11,521139.0,28.6526,28.6843,28.597,28.6843,521139.0
2020-06-05 12:50:00,36.11,36.12,36.01,36.08,900648.0,28.6843,28.6923,28.6049,28.6605,900648.0
2020-06-05 13:00:00,36.09,36.12,36.05,36.11,511250.0,28.6685,28.6923,28.6367,28.6843,511250.0
2020-06-05 13:10:00,36.11,36.15,36.06,36.15,618641.0,28.6843,28.7161,28.6446,28.7161,618641.0
2020-06-05 13:20:00,36.14,36.2,36.11,36.14,487237.0,28.7082,28.7558,28.6843,28.7082,487237.0
2020-06-05 13:30:00,36.14,36.16,36.02,36.04,630617.0,28.7082,28.7241,28.6129,28.6287,630617.0
2020-06-05 13:40:00,36.04,36.07,36.0,36.01,493393.0,28.6287,28.6526,28.597,28.6049,493393.0
2020-06-05 13:50:00,36.02,36.06,36.01,36.04,550808.0,28.6129,28.6446,28.6049,28.6287,550808.0
2020-06-05 14:00:00,36.04,36.15,36.04,36.11,462147.0,28.6287,28.7161,28.6287,28.6843,462147.0
2020-06-05 14:10:00,36.11,36.12,36.04,36.07,449328.0,28.6843,28.6923,28.6287,28.6526,449328.0
2020-06-05 14:20:00,36.06,36.1,36.04,36.08,396774.0,28.6446,28.6764,28.6287,28.6605,396774.0
2020-06-05 14:30:00,36.07,36.08,35.99,36.02,949241.0,28.6526,28.6605,28.589,28.6129,949241.0
2020-06-05 14:40:00,36.02,36.09,36.02,36.05,447293.0,28.6129,28.6685,28.6129,28.6367,447293.0
2020-06-05 14:50:00,36.05,36.07,35.95,35.96,846116.0,28.6367,28.6526,28.5573,28.5652,846116.0
2020-06-05 15:00:00,35.96,35.99,35.94,35.95,623454.0,28.5652,28.589,28.5493,28.5573,623454.0
2020-06-05 15:10:00,35.95,35.97,35.91,35.97,874814.0,28.5573,28.5731,28.5255,28.5731,874814.0
2020-06-05 15:20:00,35.97,36.04,35.94,36.01,723965.0,28.5731,28.6287,28.5493,28.6049,723965.0
2020-06-05 15:30:00,36.01,36.03,35.92,35.98,776743.0,28.6049,28.6208,28.5334,28.5811,776743.0
2020-06-05 15:40:00,35.97,35.97,35.88,35.89,975815.0,28.5731,28.5731,28.5016,28.5096,975815.0
2020-06-05 15:50:00,35.9,36.02,35.88,35.97,2343344.0,28.5175,28.6129,28.5016,28.5731,2343344.0
2020-06-08 09:30:00,35.8,35.98,35.68,35.9,1427816.0,28.4381,28.5811,28.3428,28.5175,1427816.0
2020-06-08 09:40:00,35.9,36.07,35.87,35.99,909649.0,28.5175,28.6526,28.4937,28.589,909649.0
2020-06-08 09:50:00,35.99,36.04,35.94,36.02,771780.0,28.589,28.6287,28.5493,28.6129,771780.0
2020-06-08 10:00:00,36.03,36.11,36.02,36.09,910603.0,28.6208,28.6843,28.6129,28.6685,910603.0
2020-06-08 10:10:00,36.08,36.11,36.03,36.05,1186703.0,28.6605,28.6843,28.6208,28.6367,1186703.0
2020-06-08 10:20:00,36.05,36.06,35.97,36.0,1363452.0,28.6367,28.6446,28.5731,28.597,1363452.0
2020-06-08 10:30:00,36.0,36.11,35.99,36.08,867475.0,28.597,28.6843,28.589,28.6605,867475.0
2020-06-08 10:40:00,36.07,36.1,36.03,36.06,913856.0,28.6526,28.6764,28.6208,28.6446,913856.0
2020-06-08 10:50:00,36.05,36.19,36.03,36.16,855477.0,28.6367,28.7479,28.6208,28.7241,855477.0
2020-06-08 11:00:00,36.16,36.21,36.1,36.2,712377.0,28.7241,28.7638,28.6764,28.7558,712377.0
2020-06-08 11:10:00,36.21,36.3,36.19,36.29,850453.0,28.7638,28.8353,28.7479,28.8273,850453.0
2020-06-08 11:20:00,36.28,36.37,36.27,36.31,662437.0,28.8194,28.8909,28.8114,28.8432,662437.0
2020-06-08 11:30:00,36.31,36.37,36.28,36.36,386179.0,28.8432,28.8909,28.8194,28.8829,386179.0
2020-06-08 11:40:00,36.36,36.43,36.33,36.42,554521.0,28.8829,28.9385,28.8591,28.9306,554521.0
2020-06-08 11:50:00,36.42,36.43,36.37,36.4,364413.0,28.9306,28.9385,28.8909,28.9147,364413.0
2020-06-08 12:00:00,36.4,36.42,36.32,36.36,393506.0,28.9147,28.9306,28.8512,28.8829,393506.0
2020-06-08 12:10:00,36.36,36.37,36.3,36.32,292646.0,28.8829,28.8909,28.8353,28.8512,292646.0
2020-06-08 12:20:00,36.32,36.34,36.28,36.34,247000.0,28.8512,28.8671,28.8194,28.8671,247000.0
2020-06-08 12:30:00,36.34,36.42,36.33,36.38,381553.0,28.8671,28.9306,28.8591,28.8988,381553.0
2020-06-08 12:40:00,36.39,36.42,36.37,36.41,414730.0,28.9068,28.9306,28.8909,28.9227,414730.0
2020-06-08 12:50:00,36.4,36.44,36.39,36.42,263523.0,28.9147,28.9465,28.9068,28.9306,263523.0
2020-06-08 13:00:00,36.43,36.48,36.42,36.48,283543.0,28.9385,28.9783,28.9306,28.9783,283543.0
2020-06-08 13:10:00,36.48,36.51,36.47,36.48,651849.0,28.9783,29.0021,28.9703,28.9783,651849.0
2020-06-08 13:20:00,36.48,36.49,36.46,36.48,259933.0,28.9783,28.9862,28.9624,28.9783,259933.0
2020-06-08 13:30:00,36.48,36.52,36.45,36.47,550855.0,28.9783,29.01,28.9544,28.9703,550855.0
2020-06-08 13:40:00,36.48,36.48,36.39,36.4,402636.0,28.9783,28.9783,28.9068,28.9147,402636.0
2020-06-08 13:50:00,36.41,36.41,36.31,36.34,425749.0,28.9227,28.9227,28.8432,28.8671,425749.0
2020-06-08 14:00:00,36.34,36.4,36.32,36.4,278262.0,28.8671,28.9147,28.8512,28.9147,278262.0
2020-06-08 14:10:00,36.39,36.5,36.39,36.5,372088.0,28.9068,28.9941,28.9068,28.9941,372088.0
2020-06-08 14:20:00,36.49,36.58,36.48,36.58,333066.0,28.9862,29.0577,28.9783,29.0577,333066.0
2020-06-08 14:30:00,36.58,36.6,36.55,36.57,295581.0,29.0577,29.0736,29.0339,29.0498,295581.0
2020-06-08 14:40:00,36.57,36.59,36.54,36.55,366976.0,29.0498,29.0656,29.0259,29.0339,366976.0
2020-06-08 14:50:00,36.55,36.56,36.45,36.46,378805.0,29.0339,29.0418,28.9544,28.9624,378805.0
2020-06-08 15:00:00,36.46,36.47,36.42,36.44,328422.0,28.9624,28.9703,28.9306,28.9465,328422.0
2020-06-08 15:10:00,36.44,36.46,36.4,36.41,403755.0,28.9465,28.9624,28.9147,28.9227,403755.0
2020-06-08 15:20:00,36.4,36.43,36.38,36.38,420380.0,28.9147,28.9385,28.8988,28.8988,420380.0
2020-06-08 15:30:00,36.39,36.46,36.38,36.45,563868.0,28.9068,28.9624,28.8988,28.9544,563868.0
2020-06-08 15:40:00,36.45,36.48,36.43,36.45,897730.0,28.9544,28.9783,28.9385,28.9544,897730.0
2020-06-08 15:50:00,36.45,36.59,36.43,36.59,1919896.0,28.9544,29.0656,28.9385,29.0656,1919896.0
2020-06-09 09:30:00,36.5,36.66,36.36,36.38,845040.0,28.9941,29.1212,28.8829,28.8988,845040.0
2020-06-09 09:40:00,36.37,36.38,36.27,36.33,499843.0,28.8909,28.8988,28.8114,28.8591,499843.0
2020-06-09 09:50:00,36.33,36.46,36.32,36.37,662613.0,28.8591,28.9624,28.8512,28.8909,662613.0
2020-06-09 10:00:00,36.37,36.4,36.3,36.34,580110.0,28.8909,28.9147,28.8353,28.8671,580110.0
2020-06-09 10:10:00,36.35,36.38,36.32,36.37,317505.0,28.875,28.8988,28.8512,28.8909,317505.0
2020-06-09 10:20:00,36.36,36.38,36.32,36.34,324572.0,28.8829,28.8988,28.8512,28.8671,324572.0
2020-06-09 10:30:00,36.34,36.37,36.25,36.25,500995.0,28.8671,28.8909,28.7956,28.7956,500995.0
2020-06-09 10:40:00,36.26,36.37,36.25,36.37,495863.0,28.8035,28.8909,28.7956,28.8909,495863.0
2020-06-09 10:50:00,36.37,36.4,36.34,36.34,475819.0,28.8909,28.9147,28.8671,28.8671,475819.0
2020-06-09 11:00:00,36.35,36.4,36.32,36.39,424434.0,28.875,28.9147,28.8512,28.9068,424434.0
2020-06-09 11:10:00,36.4,36.46,36.37,36.41,520502.0,28.9147,28.9624,28.8909,28.9227,520502.0
2020-06-09 11:20:00,36.41,36.48,36.39,36.46,533688.0,28.9227,28.9783,28.9068,28.9624,533688.0
2020-06-09 11:30:00,36.47,36.49,36.42,36.45,528257.0,28.9703,28.9862,28.9306,28.9544,528257.0
2020-06-09 11:40:00,36.46,36.47,36.41,36.41,306309.0,28.9624,28.9703,28.9227,28.9227,306309.0
2020-06-09 11:50:00,36.41,36.44,36.4,36.43,290369.0,28.9227,28.9465,28.9147,28.9385,290369.0
2020-06-09 12:00:00,36.43,36.43,36.32,36.34,374233.0,28.9385,28.9385,28.8512,28.8671,374233.0
2020-06-09 12:10:00,36.34,36.35,36.29,36.3,348257.0,28.8671,28.875,28.8273,28.8353,348257.0
2020-06-09 12:20:00,36.29,36.33,36.26,36.33,334468.0,28.8273,28.8591,28.8035,28.8591,334468.0
2020-06-09 12:30:00,36.33,36.33,36.29,36.31,172713.0,28.8591,28.8591,28.8273,28.8432,172713.0
2020-06-09 12:40:00,36.31,36.31,36.23,36.24,555080.0,28.8432,28.8432,28.7797,28.7876,555080.0
2020-06-09 12:50:00,36.24,36.31,36.22,36.3,336931.0,28.7876,28.8432,28.7717,28.8353,336931.0
2020-06-09 13:00:00,36.31,36.37,36.29,36.36,312215.0,28.8432,28.8909,28.8273,28.8829,312215.0
2020-06-09 13:10:00,36.36,36.37,36.32,36.37,203260.0,28.8829,28.8909,28.8512,28.8909,203260.0
2020-06-09 13:20:00,36.37,36.41,36.34,36.36,270507.0,28.8909,28.9227,28.8671,28.8829,270507.0
2020-06-09 13:30:00,36.36,36.38,36.34,36.36,175121.0,28.8829,28.8988,28.8671,28.8829,175121.0
2020-06-09 13:40:00,36.36,36.39,36.34,36.34,165617.0,28.8829,28.9068,28.8671,28.8671,165617.0
2020-06-09 13:50:00,36.34,36.39,36.34,36.35,166584.0,28.8671,28.9068,28.8671,28.875,166584.0
2020-06-09 14:00:00,36.36,36.38,36.3,36.31,174097.0,28.8829,28.8988,28.8353,28.8432,174097.0
2020-06-09 14:10:00,36.31,36.34,36.28,36.3,231628.0,28.8432,28.8671,28.8194,28.8353,231628.0
2020-06-09 14:20:00,36.3,36.33,36.29,36.32,160515.0,28.8353,28.8591,28.8273,28.8512,160515.0
2020-06-09 14:30:00,36.32,36.37,36.31,36.33,203608.0,28.8512,28.8909,28.8432,28.8591,203608.0
2020-06-09 14:40:00,36.34,36.35,36.29,36.32,206831.0,28.8671,28.875,28.8273,28.8512,206831.0
2020-06-09 14:50:00,36.31,36.33,36.29,36.3,192544.0,28.8432,28.8591,28.8273,28.8353,192544.0
2020-06-09 15:00:00,36.31,36.31,36.26,36.28,208149.0,28.8432,28.8432,28.8035,28.8194,208149.0
2020-06-09 15:10:00,36.27,36.33,36.26,36.33,235509.0,28.8114,28.8591,28.8035,28.8591,235509.0
2020-06-09 15:20:00,36.33,36.36,36.3,36.34,438730.0,28.8591,28.8829,28.8353,28.8671,438730.0
2020-06-09 15:30:00,36.34,36.39,36.28,36.32,880485.0,28.8671,28.9068,28.8194,28.8512,880485.0
2020-06-09 15:40:00,36.32,36.32,36.22,36.25,651272.0,28.8512,28.8512,28.7717,28.7956,651272.0
2020-06-09 15:50:00,36.24,36.26,36.17,36.2,1843812.0,28.7876,28.8035,28.732,28.7558,1843812.0
2020-06-10 09:30:00,36.36,36.45,36.32,36.41,959618.0,28.8829,28.9544,28.8512,28.9227,959618.0
2020-06-10 09:40:00,36.4,36.44,36.23,36.27,556732.0,28.9147,28.9465,28.7797,28.8114,556732.0
2020-06-10 09:50:00,36.27,36.28,36.07,36.09,945539.0,28.8114,28.8194,28.6526,28.6685,945539.0
2020-06-10 10:00:00,36.09,36.16,36.01,36.06,619466.0,28.6685,28.7241,28.6049,28.6446,619466.0
2020-06-10 10:10:00,36.07,36.12,36.01,36.02,528232.0,28.6526,28.6923,28.6049,28.6129,528232.0
2020-06-10 10:20:00,36.02,36.12,36.01,36.05,519039.0,28.6129,28.6923,28.6049,28.6367,519039.0
2020-06-10 10:30:00,36.06,36.08,36.01,36.05,664173.0,28.6446,28.6605,28.6049,28.6367,664173.0
2020-06-10 10:40:00,36.06,36.14,35.95,35.95,998272.0,28.6446,28.7082,28.5573,28.5573,998272.0
2020-06-10 10:50:00,35.96,36.07,35.89,36.05,627253.0,28.5652,28.6526,28.5096,28.6367,627253.0
2020-06-10 11:00:00,36.05,36.1,36.02,36.06,431281.0,28.6367,28.6764,28.6129,28.6446,431281.0
2020-06-10 11:10:00,36.07,36.09,36.0,36.08,398298.0,28.6526,28.6685,28.597,28.6605,398298.0
2020-06-10 11:20:00,36.08,36.09,36.03,36.04,421618.0,28.6605,28.6685,28.6208,28.6287,421618.0
2020-06-10 11:30:00,36.04,36.04,35.92,36.02,454874.0,28.6287,28.6287,28.5334,28.6129,454874.0
2020-06-10 11:40:00,36.01,36.06,36.0,36.02,536646.0,28.6049,28.6446,28.597,28.6129,536646.0
2020-06-10 11:50:00,36.02,36.05,35.97,35.98,385398.0,28.6129,28.6367,28.5731,28.5811,385398.0
2020-06-10 12:00:00,35.98,36.03,35.95,36.01,351774.0,28.5811,28.6208,28.5573,28.6049,351774.0
2020-06-10 12:10:00,36.01,36.03,35.98,36.0,317044.0,28.6049,28.6208,28.5811,28.597,317044.0
2020-06-10 12:20:00,36.0,36.1,35.99,36.09,436363.0,28.597,28.6764,28.589,28.6685,436363.0
2020-06-10 12:30:00,36.08,36.1,36.04,36.08,249618.0,28.6605,28.6764,28.6287,28.6605,249618.0
2020-06-10 12:40:00,36.07,36.09,36.04,36.07,285923.0,28.6526,28.6685,28.6287,28.6526,285923.0
2020-06-10 12:50:00,36.08,36.12,36.06,36.09,223211.0,28.6605,28.6923,28.6446,28.6685,223211.0
2020-06-10 13:00:00,36.09,36.16,36.06,36.15,409403.0,28.6685,28.7241,28.6446,28.7161,409403.0
2020-06-10 13:10:00,36.14,36.19,36.11,36.13,277955.0,28.7082,28.7479,28.6843,28.7002,277955.0
2020-06-10 13:20:00,36.14,36.19,36.12,36.13,312406.0,28.7082,28.7479,28.6923,28.7002,312406.0
2020-06-10 13:30:00,36.14,36.18,36.12,36.13,205722.0,28.7082,28.74,28.6923,28.7002,205722.0
2020-06-10 13:40:00,36.14,36.14,36.08,36.14,347272.0,28.7082,28.7082,28.6605,28.7082,347272.0
2020-06-10 13:50:00,36.13,36.14,36.05,36.07,245119.0,28.7002,28.7082,28.6367,28.6526,245119.0
2020-06-10 14:00:00,36.07,36.25,35.96,36.2,801131.0,28.6526,28.7956,28.5652,28.7558,801131.0
2020-06-10 14:10:00,36.21,36.24,36.16,36.21,377884.0,28.7638,28.7876,28.7241,28.7638,377884.0
2020-06-10 14:20:00,36.21,36.22,36.15,36.19,411710.0,28.7638,28.7717,28.7161,28.7479,411710.0
2020-06-10 14:30:00,36.19,36.21,36.12,36.13,386910.0,28.7479,28.7638,28.6923,28.7002,386910.0
2020-06-10 14:40:00,36.12,36.17,36.02,36.09,458539.0,28.6923,28.732,28.6129,28.6685,458539.0
2020-06-10 14:50:00,36.09,36.11,35.99,36.01,406570.0,28.6685,28.6843,28.589,28.6049,406570.0
2020-06-10 15:00:00,36.02,36.1,35.97,36.05,547906.0,28.6129,28.6764,28.5731,28.6367,547906.0
2020-06-10 15:10:00,36.05,36.12,35.99,36.03,408945.0,28.6367,28.6923,28.589,28.6208,408945.0
2020-06-10 15:20:00,36.04,36.04,35.94,36.0,886854.0,28.6287,28.6287,28.5493,28.597,886854.0
2020-06-10 15:30:00,36.0,36.06,35.92,36.04,643211.0,28.597,28.6446,28.5334,28.6287,643211.0
2020-06-10 15:40:00,36.03,36.05,35.89,35.95,1113669.0,28.6208,28.6367,28.5096,28.5573,1113669.0
2020-06-10 15:50:00,35.93,36.01,35.89,35.91,2406571.0,28.5414,28.6049,28.5096,28.5255,2406571.0
2020-06-11 09:30:00,35.6,35.68,35.25,35.26,1692082.0,28.2792,28.3428,28.0012,28.0091,1692082.0
2020-06-11 09:40:00,35.25,35.5,35.17,35.41,1244983.0,28.0012,28.1998,27.9376,28.1283,1244983.0
2020-06-11 09:50:00,35.4,35.46,35.2,35.21,749801.0,28.1204,28.168,27.9615,27.9694,749801.0
2020-06-11 10:00:00,35.21,35.23,35.05,35.07,1276026.0,27.9694,27.9853,27.8423,27.8582,1276026.0
2020-06-11 10:10:00,35.07,35.12,35.0,35.01,1790900.0,27.8582,27.8979,27.8026,27.8106,1790900.0
2020-06-11 10:20:00,35.01,35.04,34.9,34.9,1494665.0,27.8106,27.8344,27.7232,27.7232,1494665.0
2020-06-11 10:30:00,34.9,34.93,34.72,34.76,1754606.0,27.7232,27.747,27.5802,27.612,1754606.0
2020-06-11 10:40:00,34.75,34.8,34.68,34.68,1092461.0,27.604,27.6437,27.5484,27.5484,1092461.0
2020-06-11 10:50:00,34.69,34.7,34.54,34.61,1474365.0,27.5564,27.5643,27.4372,27.4928,1474365.0
2020-06-11 11:00:00,34.61,34.68,34.53,34.61,1337148.0,27.4928,27.5484,27.4293,27.4928,1337148.0
2020-06-11 11:10:00,34.62,34.62,34.45,34.53,1523554.0,27.5008,27.5008,27.3657,27.4293,1523554.0
2020-06-11 11:20:00,34.53,34.55,34.35,34.39,903332.0,27.4293,27.4451,27.2863,27.318,903332.0
2020-06-11 11:30:00,34.39,34.42,34.34,34.34,1137313.0,27.318,27.3419,27.2783,27.2783,1137313.0
2020-06-11 11:40:00,34.35,34.37,34.23,34.23,1152770.0,27.2863,27.3022,27.191,27.191,1152770.0
2020-06-11 11:50:00,34.23,34.38,34.21,34.37,1077764.0,27.191,27.3101,27.1751,27.3022,1077764.0
2020-06-11 12:00:00,34.37,34.37,34.24,34.25,770793.0,27.3022,27.3022,27.1989,27.2068,770793.0
2020-06-11 12:10:00,34.25,34.26,34.12,34.13,932727.0,27.2068,27.2148,27.1036,27.1115,932727.0
2020-06-11 12:20:00,34.14,34.17,34.05,34.11,955472.0,27.1195,27.1433,27.048,27.0956,955472.0
2020-06-11 12:30:00,34.11,34.21,34.05,34.05,1146811.0,27.0956,27.1751,27.048,27.048,1146811.0
2020-06-11 12:40:00,34.05,34.12,34.02,34.03,1218826.0,27.048,27.1036,27.0241,27.0321,1218826.0
2020-06-11 12:50:00,34.03,34.07,34.0,34.01,1143494.0,27.0321,27.0639,27.0082,27.0162,1143494.0
2020-06-11 13:00:00,34.01,34.1,34.0,34.03,739927.0,27.0162,27.0877,27.0082,27.0321,739927.0
2020-06-11 13:10:00,34.02,34.06,34.0,34.02,641957.0,27.0241,27.0559,27.0082,27.0241,641957.0
2020-06-11 13:20:00,34.02,34.04,34.0,34.01,812210.0,27.0241,27.04,27.0082,27.0162,812210.0
2020-06-11 13:30:00,34.01,34.04,33.95,34.01,1487969.0,27.0162,27.04,26.9685,27.0162,1487969.0
2020-06-11 13:40:00,34.01,34.03,33.95,34.0,837634.0,27.0162,27.0321,26.9685,27.0082,837634.0
2020-06-11 13:50:00,33.99,34.02,33.95,33.98,733233.0,27.0003,27.0241,26.9685,26.9924,733233.0
2020-06-11 14:00:00,33.97,33.98,33.87,33.88,1483705.0,26.9844,26.9924,26.905,26.9129,1483705.0
2020-06-11 14:10:00,33.88,33.88,33.75,33.76,1248885.0,26.9129,26.9129,26.8097,26.8176,1248885.0
2020-06-11 14:20:00,33.76,33.84,33.75,33.75,1176680.0,26.8176,26.8812,26.8097,26.8097,1176680.0
2020-06-11 14:30:00,33.75,33.79,33.62,33.63,1430021.0,26.8097,26.8414,26.7064,26.7143,1430021.0
2020-06-11 14:40:00,33.63,33.65,33.53,33.59,1346138.0,26.7143,26.7302,26.6349,26.6826,1346138.0
2020-06-11 14:50:00,33.59,33.61,33.45,33.51,1273175.0,26.6826,26.6984,26.5713,26.619,1273175.0
2020-06-11 15:00:00,33.51,33.57,33.45,33.54,1100804.0,26.619,26.6667,26.5713,26.6428,1100804.0
2020-06-11 15:10:00,33.54,33.55,33.34,33.39,1169113.0,26.6428,26.6508,26.484,26.5237,1169113.0
2020-06-11 15:20:00,33.4,33.43,33.3,33.4,1389615.0,26.5316,26.5555,26.4522,26.5316,1389615.0
2020-06-11 15:30:00,33.4,33.43,33.28,33.38,1828326.0,26.5316,26.5555,26.4363,26.5157,1828326.0
2020-06-11 15:40:00,33.37,33.54,33.32,33.39,2153118.0,26.5078,26.6428,26.4681,26.5237,2153118.0
2020-06-11 15:50:00,33.38,33.43,33.29,33.32,3734048.0,26.5157,26.5555,26.4443,26.4681,3734048.0
2020-06-12 09:30:00,34.01,34.08,33.76,33.99,1782861.0,27.0162,27.0718,26.8176,27.0003,1782861.0
2020-06-12 09:40:00,33.99,34.11,33.78,33.79,1277982.0,27.0003,27.0956,26.8335,26.8414,1277982.0
2020-06-12 09:50:00,33.78,33.81,33.63,33.74,1466741.0,26.8335,26.8573,26.7143,26.8017,1466741.0
2020-06-12 10:00:00,33.74,33.82,33.66,33.7,928788.0,26.8017,26.8653,26.7382,26.7699,928788.0
2020-06-12 10:10:00,33.7,33.7,33.5,33.61,1544237.0,26.7699,26.7699,26.6111,26.6984,1544237.0
2020-06-12 10:20:00,33.61,33.78,33.58,33.64,948944.0,26.6984,26.8335,26.6746,26.7223,948944.0
2020-06-12 10:30:00,33.64,33.74,33.62,33.63,623082.0,26.7223,26.8017,26.7064,26.7143,623082.0
2020-06-12 10:40:00,33.63,33.64,33.5,33.6,1041514.0,26.7143,26.7223,26.6111,26.6905,1041514.0
2020-06-12 10:50:00,33.6,33.62,33.43,33.45,873194.0,26.6905,26.7064,26.5555,26.5713,873194.0
2020-06-12 11:00:00,33.45,33.5,33.31,33.47,762095.0,26.5713,26.6111,26.4601,26.5872,762095.0
2020-06-12 11:10:00,33.47,33.5,33.3,33.31,745535.0,26.5872,26.6111,26.4522,26.4601,745535.0
2020-06-12 11:20:00,33.31,33.54,33.25,33.51,721688.0,26.4601,26.6428,26.4125,26.619,721688.0
2020-06-12 11:30:00,33.51,33.81,33.51,33.76,708192.0,26.619,26.8573,26.619,26.8176,708192.0
2020-06-12 11:40:00,33.77,33.83,33.71,33.77,685991.0,26.8255,26.8732,26.7779,26.8255,685991.0
2020-06-12 11:50:00,33.77,33.82,33.69,33.81,400767.0,26.8255,26.8653,26.762,26.8573,400767.0
2020-06-12 12:00:00,33.82,33.88,33.78,33.78,384294.0,26.8653,26.9129,26.8335,26.8335,384294.0
2020-06-12 12:10:00,33.79,33.79,33.62,33.72,634440.0,26.8414,26.8414,26.7064,26.7858,634440.0
2020-06-12 12:20:00,33.72,33.74,33.56,33.61,398086.0,26.7858,26.8017,26.6587,26.6984,398086.0
2020-06-12 12:30:00,33.61,33.62,33.5,33.57,611417.0,26.6984,26.7064,26.6111,26.6667,611417.0
2020-06-12 12:40:00,33.57,33.63,33.45,33.53,517884.0,26.6667,26.7143,26.5713,26.6349,517884.0
2020-06-12 12:50:00,33.53,33.71,33.53,33.69,377449.0,26.6349,26.7779,26.6349,26.762,377449.0
2020-06-12 13:00:00,33.69,33.71,33.52,33.53,419658.0,26.762,26.7779,26.627,26.6349,419658.0
2020-06-12 13:10:00,33.54,33.55,33.46,33.48,283814.0,26.6428,26.6508,26.5793,26.5952,283814.0
2020-06-12 13:20:00,33.48,33.52,33.37,33.37,552480.0,26.5952,26.627,26.5078,26.5078,552480.0
2020-06-12 13:30:00,33.37,33.41,33.27,33.32,500948.0,26.5078,26.5396,26.4284,26.4681,500948.0
2020-06-12 13:40:00,33.32,33.41,33.22,33.24,475831.0,26.4681,26.5396,26.3886,26.4045,475831.0
2020-06-12 13:50:00,33.24,33.28,33.11,33.11,680151.0,26.4045,26.4363,26.3013,26.3013,680151.0
2020-06-12 14:00:00,33.12,33.27,33.04,33.18,709578.0,26.3092,26.4284,26.2457,26.3569,709578.0
2020-06-12 14:10:00,33.18,33.38,33.18,33.28,525123.0,26.3569,26.5157,26.3569,26.4363,525123.0
2020-06-12 14:20:00,33.28,33.39,33.23,33.32,390715.0,26.4363,26.5237,26.3966,26.4681,390715.0
2020-06-12 14:30:00,33.32,33.44,33.27,33.3,663901.0,26.4681,26.5634,26.4284,26.4522,663901.0
2020-06-12 14:40:00,33.31,33.41,33.24,33.34,609775.0,26.4601,26.5396,26.4045,26.484,609775.0
2020-06-12 14:50:00,33.35,33.46,33.31,33.43,584239.0,26.4919,26.5793,26.4601,26.5555,584239.0
2020-06-12 15:00:00,33.44,33.63,33.43,33.56,462619.0,26.5634,26.7143,26.5555,26.6587,462619.0
2020-06-12 15:10:00,33.56,33.62,33.48,33.58,455381.0,26.6587,26.7064,26.5952,26.6746,455381.0
2020-06-12 15:20:00,33.58,33.6,33.35,33.41,486931.0,26.6746,26.6905,26.4919,26.5396,486931.0
2020-06-12 15:30:00,33.41,33.55,33.37,33.48,603063.0,26.5396,26.6508,26.5078,26.5952,603063.0
2020-06-12 15:40:00,33.48,33.69,33.46,33.68,671258.0,26.5952,26.762,26.5793,26.7541,671258.0
2020-06-12 15:50:00,33.69,33.76,33.62,33.75,3061498.0,26.762,26.8176,26.7064,26.8097,3061498.0
2020-06-15 09:30:00,33.3,33.35,32.82,32.98,1937123.0,26.4522,26.4919,26.0709,26.198,1937123.0
2020-06-15 09:40:00,32.98,33.1,32.76,32.86,1209624.0,26.198,26.2933,26.0232,26.1027,1209624.0
2020-06-15 09:50:00,32.87,33.12,32.86,33.09,920112.0,26.1106,26.3092,26.1027,26.2854,920112.0
2020-06-15 10:00:00,33.1,33.21,32.98,33.14,907294.0,26.2933,26.3807,26.198,26.3251,907294.0
2020-06-15 10:10:00,33.14,33.23,33.04,33.19,858184.0,26.3251,26.3966,26.2457,26.3648,858184.0
2020-06-15 10:20:00,33.18,33.19,32.98,32.99,724580.0,26.3569,26.3648,26.198,26.2059,724580.0
2020-06-15 10:30:00,32.98,33.03,32.93,32.93,714313.0,26.198,26.2377,26.1583,26.1583,714313.0
2020-06-15 10:40:00,32.93,33.15,32.89,33.12,720042.0,26.1583,26.333,26.1265,26.3092,720042.0
2020-06-15 10:50:00,33.13,33.19,33.09,33.09,468111.0,26.3172,26.3648,26.2854,26.2854,468111.0
2020-06-15 11:00:00,33.1,33.18,33.07,33.16,377349.0,26.2933,26.3569,26.2695,26.341,377349.0
2020-06-15 11:10:00,33.16,33.25,33.14,33.21,775458.0,26.341,26.4125,26.3251,26.3807,775458.0
2020-06-15 11:20:00,33.21,33.23,33.11,33.14,637091.0,26.3807,26.3966,26.3013,26.3251,637091.0
2020-06-15 11:30:00,33.14,33.25,33.1,33.25,567831.0,26.3251,26.4125,26.2933,26.4125,567831.0
2020-06-15 11:40:00,33.25,33.27,33.1,33.14,613445.0,26.4125,26.4284,26.2933,26.3251,613445.0
2020-06-15 11:50:00,33.14,33.23,33.12,33.18,405860.0,26.3251,26.3966,26.3092,26.3569,405860.0
2020-06-15 12:00:00,33.17,33.26,33.16,33.25,452710.0,26.3489,26.4204,26.341,26.4125,452710.0
2020-06-15 12:10:00,33.24,33.27,33.21,33.26,274600.0,26.4045,26.4284,26.3807,26.4204,274600.0
2020-06-15 12:20:00,33.25,33.29,33.23,33.28,324858.0,26.4125,26.4443,26.3966,26.4363,324858.0
2020-06-15 12:30:00,33.27,33.3,33.24,33.29,258315.0,26.4284,26.4522,26.4045,26.4443,258315.0
2020-06-15 12:40:00,33.29,33.35,33.26,33.34,318076.0,26.4443,26.4919,26.4204,26.484,318076.0
2020-06-15 12:50:00,33.34,33.37,33.3,33.33,334138.0,26.484,26.5078,26.4522,26.476,334138.0
2020-06-15 13:00:00,33.33,33.35,33.25,33.35,390017.0,26.476,26.4919,26.4125,26.4919,390017.0
2020-06-15 13:10:00,33.34,33.39,33.3,33.3,283051.0,26.484,26.5237,26.4522,26.4522,283051.0
2020-06-15 13:20:00,33.3,33.32,33.22,33.25,324096.0,26.4522,26.4681,26.3886,26.4125,324096.0
2020-06-15 13:30:00,33.25,33.27,33.19,33.21,381292.0,26.4125,26.4284,26.3648,26.3807,381292.0
2020-06-15 13:40:00,33.21,33.23,33.19,33.2,300589.0,26.3807,26.3966,26.3648,26.3728,300589.0
2020-06-15 13:50:00,33.21,33.21,33.13,33.15,591817.0,26.3807,26.3807,26.3172,26.333,591817.0
2020-06-15 14:00:00,33.15,33.55,33.14,33.48,1330478.0,26.333,26.6508,26.3251,26.5952,1330478.0
2020-06-15 14:10:00,33.48,33.72,33.48,33.67,894014.0,26.5952,26.7858,26.5952,26.7461,894014.0
2020-06-15 14:20:00,33.66,33.69,33.55,33.58,699567.0,26.7382,26.762,26.6508,26.6746,699567.0
2020-06-15 14:30:00,33.58,33.62,33.44,33.45,355215.0,26.6746,26.7064,26.5634,26.5713,355215.0
2020-06-15 14:40:00,33.45,33.48,33.39,33.42,348775.0,26.5713,26.5952,26.5237,26.5475,348775.0
2020-06-15 14:50:00,33.42,33.43,33.32,33.35,417733.0,26.5475,26.5555,26.4681,26.4919,417733.0
2020-06-15 15:00:00,33.36,33.47,33.34,33.41,535368.0,26.4999,26.5872,26.484,26.5396,535368.0
2020-06-15 15:10:00,33.42,33.45,33.34,33.35,398083.0,26.5475,26.5713,26.484,26.4919,398083.0
2020-06-15 15:20:00,33.36,33.39,33.29,33.3,567630.0,26.4999,26.5237,26.4443,26.4522,567630.0
2020-06-15 15:30:00,33.3,33.31,33.17,33.23,752185.0,26.4522,26.4601,26.3489,26.3966,752185.0
2020-06-15 15:40:00,33.23,33.32,33.2,33.27,849713.0,26.3966,26.4681,26.3728,26.4284,849713.0
2020-06-15 15:50:00,33.28,33.38,33.26,33.37,2359155.0,26.4363,26.5157,26.4204,26.5078,2359155.0
2020-06-16 09:30:00,33.59,33.96,33.43,33.45,3237330.0,26.6826,26.9765,26.5555,26.5713,3237330.0
2020-06-16 09:40:00,33.45,33.5,33.0,33.09,5038464.0,26.5713,26.6111,26.2139,26.2854,5038464.0
2020-06-16 09:50:00,33.09,33.1,32.8,32.81,2899397.0,26.2854,26.2933,26.055,26.063,2899397.0
2020-06-16 10:00:00,32.81,33.04,32.72,32.98,2494546.0,26.063,26.2457,25.9915,26.198,2494546.0
2020-06-16 10:10:00,32.98,33.27,32.97,33.23,2492399.0,26.198,26.4284,26.1901,26.3966,2492399.0
2020-06-16 10:20:00,33.23,33.32,33.16,33.22,1871650.0,26.3966,26.4681,26.341,26.3886,1871650.0
2020-06-16 10:30:00,33.22,33.29,32.96,33.0,1572282.0,26.3886,26.4443,26.1821,26.2139,1572282.0
2020-06-16 10:40:00,33.01,33.2,32.97,33.19,1030911.0,26.2218,26.3728,26.1901,26.3648,1030911.0
2020-06-16 10:50:00,33.19,33.2,32.88,32.93,1296140.0,26.3648,26.3728,26.1186,26.1583,1296140.0
2020-06-16 11:00:00,32.93,33.15,32.84,33.12,1737436.0,26.1583,26.333,26.0868,26.3092,1737436.0
2020-06-16 11:10:00,33.11,33.32,33.01,33.2,1646649.0,26.3013,26.4681,26.2218,26.3728,1646649.0
2020-06-16 11:20:00,33.21,33.25,33.1,33.19,1004551.0,26.3807,26.4125,26.2933,26.3648,1004551.0
2020-06-16 11:30:00,33.19,33.28,33.12,33.2,826185.0,26.3648,26.4363,26.3092,26.3728,826185.0
2020-06-16 11:40:00,33.19,33.25,33.15,33.22,853236.0,26.3648,26.4125,26.333,26.3886,853236.0
2020-06-16 11:50:00,33.22,33.22,33.09,33.12,1178036.0,26.3886,26.3886,26.2854,26.3092,1178036.0
2020-06-16 12:00:00,33.12,33.15,32.97,33.01,1099597.0,26.3092,26.333,26.1901,26.2218,1099597.0
2020-06-16 12:10:00,33.01,33.1,33.0,33.08,781796.0,26.2218,26.2933,26.2139,26.2774,781796.0
2020-06-16 12:20:00,33.08,33.24,33.07,33.22,550289.0,26.2774,26.4045,26.2695,26.3886,550289.0
2020-06-16 12:30:00,33.21,33.39,33.2,33.38,886634.0,26.3807,26.5237,26.3728,26.5157,886634.0
2020-06-16 12:40:00,33.37,33.38,33.3,33.32,557162.0,26.5078,26.5157,26.4522,26.4681,557162.0
2020-06-16 12:50:00,33.32,33.37,33.28,33.32,465506.0,26.4681,26.5078,26.4363,26.4681,465506.0
2020-06-16 13:00:00,33.32,33.36,33.27,33.33,454813.0,26.4681,26.4999,26.4284,26.476,454813.0
2020-06-16 13:10:00,33.33,33.47,33.31,33.47,623164.0,26.476,26.5872,26.4601,26.5872,623164.0
2020-06-16 13:20:00,33.47,33.5,33.43,33.44,437329.0,26.5872,26.6111,26.5555,26.5634,437329.0
2020-06-16 13:30:00,33.43,33.44,33.32,33.37,473247.0,26.5555,26.5634,26.4681,26.5078,473247.0
2020-06-16 13:40:00,33.37,33.42,33.32,33.36,411781.0,26.5078,26.5475,26.4681,26.4999,411781.0
2020-06-16 13:50:00,33.35,33.39,33.28,33.33,561251.0,26.4919,26.5237,26.4363,26.476,561251.0
2020-06-16 14:00:00,33.34,33.4,33.32,33.4,449992.0,26.484,26.5316,26.4681,26.5316,449992.0
2020-06-16 14:10:00,33.4,33.47,33.37,33.44,626205.0,26.5316,26.5872,26.5078,26.5634,626205.0
2020-06-16 14:20:00,33.44,33.45,33.28,33.41,628658.0,26.5634,26.5713,26.4363,26.5396,628658.0
2020-06-16 14:30:00,33.4,33.54,33.4,33.51,577433.0,26.5316,26.6428,26.5316,26.619,577433.0
2020-06-16 14:40:00,33.52,33.54,33.46,33.5,498013.0,26.627,26.6428,26.5793,26.6111,498013.0
2020-06-16 14:50:00,33.5,33.52,33.45,33.46,555350.0,26.6111,26.627,26.5713,26.5793,555350.0
2020-06-16 15:00:00,33.46,33.5,33.37,33.38,631576.0,26.5793,26.6111,26.5078,26.5157,631576.0
2020-06-16 15:10:00,33.38,33.42,33.2,33.22,638839.0,26.5157,26.5475,26.3728,26.3886,638839.0
2020-06-16 15:20:00,33.22,33.32,33.22,33.3,972214.0,26.3886,26.4681,26.3886,26.4522,972214.0
2020-06-16 15:30:00,33.31,33.46,33.27,33.41,733815.0,26.4601,26.5793,26.4284,26.5396,733815.0
2020-06-16 15:40:00,33.41,33.43,33.28,33.34,850753.0,26.5396,26.5555,26.4363,26.484,850753.0
2020-06-16 15:50:00,33.34,33.47,33.25,33.46,1872826.0,26.484,26.5872,26.4125,26.5793,1872826.0
2020-06-17 09:30:00,33.59,33.76,33.43,33.46,1264578.0,26.6826,26.8176,26.5555,26.5793,1264578.0
2020-06-17 09:40:00,33.46,33.6,33.33,33.58,684046.0,26.5793,26.6905,26.476,26.6746,684046.0
2020-06-17 09:50:00,33.58,33.63,33.48,33.54,673031.0,26.6746,26.7143,26.5952,26.6428,673031.0
2020-06-17 10:00:00,33.54,33.63,33.48,33.62,536515.0,26.6428,26.7143,26.5952,26.7064,536515.0
2020-06-17 10:10:00,33.62,33.68,33.46,33.48,583544.0,26.7064,26.7541,26.5793,26.5952,583544.0
2020-06-17 10:20:00,33.49,33.55,33.42,33.44,611820.0,26.6031,26.6508,26.5475,26.5634,611820.0
2020-06-17 10:30:00,33.45,33.55,33.37,33.54,611679.0,26.5713,26.6508,26.5078,26.6428,611679.0
2020-06-17 10:40:00,33.55,33.55,33.47,33.52,437822.0,26.6508,26.6508,26.5872,26.627,437822.0
2020-06-17 10:50:00,33.52,33.62,33.47,33.6,453753.0,26.627,26.7064,26.5872,26.6905,453753.0
2020-06-17 11:00:00,33.6,33.65,33.56,33.59,467852.0,26.6905,26.7302,26.6587,26.6826,467852.0
2020-06-17 11:10:00,33.58,33.63,33.47,33.48,400931.0,26.6746,26.7143,26.5872,26.5952,400931.0
2020-06-17 11:20:00,33.49,33.5,33.44,33.49,640027.0,26.6031,26.6111,26.5634,26.6031,640027.0
2020-06-17 11:30:00,33.48,33.49,33.43,33.45,648107.0,26.5952,26.6031,26.5555,26.5713,648107.0
2020-06-17 11:40:00,33.45,33.48,33.41,33.45,712168.0,26.5713,26.5952,26.5396,26.5713,712168.0
2020-06-17 11:50:00,33.46,33.46,33.38,33.4,653414.0,26.5793,26.5793,26.5157,26.5316,653414.0
2020-06-17 12:00:00,33.39,33.44,33.37,33.4,463371.0,26.5237,26.5634,26.5078,26.5316,463371.0
2020-06-17 12:10:00,33.4,33.41,33.32,33.33,425702.0,26.5316,26.5396,26.4681,26.476,425702.0
2020-06-17 12:20:00,33.34,33.45,33.31,33.45,440549.0,26.484,26.5713,26.4601,26.5713,440549.0
2020-06-17 12:30:00,33.44,33.54,33.44,33.52,468938.0,26.5634,26.6428,26.5634,26.627,468938.0
2020-06-17 12:40:00,33.52,33.62,33.49,33.62,340406.0,26.627,26.7064,26.6031,26.7064,340406.0
2020-06-17 12:50:00,33.61,33.64,33.58,33.64,394021.0,26.6984,26.7223,26.6746,26.7223,394021.0
2020-06-17 13:00:00,33.64,33.77,33.63,33.71,529050.0,26.7223,26.8255,26.7143,26.7779,529050.0
2020-06-17 13:10:00,33.7,33.73,33.67,33.68,167486.0,26.7699,26.7938,26.7461,26.7541,167486.0
2020-06-17 13:20:00,33.67,33.68,33.63,33.65,490408.0,26.7461,26.7541,26.7143,26.7302,490408.0
2020-06-17 13:30:00,33.65,33.67,33.62,33.67,442297.0,26.7302,26.7461,26.7064,26.7461,442297.0
2020-06-17 13:40:00,33.66,33.67,33.59,33.64,408372.0,26.7382,26.7461,26.6826,26.7223,408372.0
2020-06-17 13:50:00,33.63,33.65,33.58,33.59,328467.0,26.7143,26.7302,26.6746,26.6826,328467.0
2020-06-17 14:00:00,33.59,33.62,33.58,33.61,277410.0,26.6826,26.7064,26.6746,26.6984,277410.0
2020-06-17 14:10:00,33.61,33.64,33.58,33.62,283958.0,26.6984,26.7223,26.6746,26.7064,283958.0
2020-06-17 14:20:00,33.62,33.66,33.61,33.65,283670.0,26.7064,26.7382,26.6984,26.7302,283670.0
2020-06-17 14:30:00,33.65,33.66,33.57,33.59,352292.0,26.7302,26.7382,26.6667,26.6826,352292.0
2020-06-17 14:40:00,33.59,33.64,33.57,33.63,273204.0,26.6826,26.7223,26.6667,26.7143,273204.0
2020-06-17 14:50:00,33.63,33.66,33.61,33.63,370873.0,26.7143,26.7382,26.6984,26.7143,370873.0
2020-06-17 15:00:00,33.62,33.65,33.58,33.63,562446.0,26.7064,26.7302,26.6746,26.7143,562446.0
2020-06-17 15:10:00,33.63,33.66,33.6,33.63,746604.0,26.7143,26.7382,26.6905,26.7143,746604.0
2020-06-17 15:20:00,33.63,33.67,33.54,33.59,475891.0,26.7143,26.7461,26.6428,26.6826,475891.0
2020-06-17 15:30:00,33.59,33.61,33.54,33.55,618936.0,26.6826,26.6984,26.6428,26.6508,618936.0
2020-06-17 15:40:00,33.55,33.57,33.41,33.42,1175608.0,26.6508,26.6667,26.5396,26.5475,1175608.0
2020-06-17 15:50:00,33.41,33.63,33.4,33.55,2713041.0,26.5396,26.7143,26.5316,26.6508,2713041.0
2020-06-18 09:30:00,33.27,33.47,33.2,33.43,993164.0,26.4284,26.5872,26.3728,26.5555,993164.0
2020-06-18 09:40:00,33.42,33.47,33.37,33.43,537212.0,26.5475,26.5872,26.5078,26.5555,537212.0
2020-06-18 09:50:00,33.43,33.44,33.23,33.26,709568.0,26.5555,26.5634,26.3966,26.4204,709568.0
2020-06-18 10:00:00,33.26,33.34,33.25,33.29,665374.0,26.4204,26.484,26.4125,26.4443,665374.0
2020-06-18 10:10:00,33.29,33.38,33.27,33.37,571250.0,26.4443,26.5157,26.4284,26.5078,571250.0
2020-06-18 10:20:00,33.37,33.39,33.23,33.25,968158.0,26.5078,26.5237,26.3966,26.4125,968158.0
2020-06-18 10:30:00,33.24,33.3,33.17,33.24,848561.0,26.4045,26.4522,26.3489,26.4045,848561.0
2020-06-18 10:40:00,33.25,33.26,33.15,33.2,1801855.0,26.4125,26.4204,26.333,26.3728,1801855.0
2020-06-18 10:50:00,33.2,33.21,33.13,33.19,848045.0,26.3728,26.3807,26.3172,26.3648,848045.0
2020-06-18 11:00:00,33.19,33.21,33.14,33.19,830122.0,26.3648,26.3807,26.3251,26.3648,830122.0
2020-06-18 11:10:00,33.19,33.24,33.18,33.22,524903.0,26.3648,26.4045,26.3569,26.3886,524903.0
2020-06-18 11:20:00,33.22,33.31,33.15,33.3,585231.0,26.3886,26.4601,26.333,26.4522,585231.0
2020-06-18 11:30:00,33.29,33.31,33.25,33.26,402579.0,26.4443,26.4601,26.4125,26.4204,402579.0
2020-06-18 11:40:00,33.26,33.4,33.25,33.39,386938.0,26.4204,26.5316,26.4125,26.5237,386938.0
2020-06-18 11:50:00,33.39,33.39,33.28,33.34,494249.0,26.5237,26.5237,26.4363,26.484,494249.0
2020-06-18 12:00:00,33.34,33.36,33.27,33.32,271117.0,26.484,26.4999,26.4284,26.4681,271117.0
2020-06-18 12:10:00,33.31,33.35,33.3,33.33,204397.0,26.4601,26.4919,26.4522,26.476,204397.0
2020-06-18 12:20:00,33.33,33.37,33.32,33.33,275035.0,26.476,26.5078,26.4681,26.476,275035.0
2020-06-18 12:30:00,33.33,33.34,33.27,33.28,269357.0,26.476,26.484,26.4284,26.4363,269357.0
2020-06-18 12:40:00,33.29,33.3,33.2,33.2,341385.0,26.4443,26.4522,26.3728,26.3728,341385.0
2020-06-18 12:50:00,33.2,33.23,33.19,33.2,618920.0,26.3728,26.3966,26.3648,26.3728,618920.0
2020-06-18 13:00:00,33.21,33.22,33.18,33.2,392631.0,26.3807,26.3886,26.3569,26.3728,392631.0
2020-06-18 13:10:00,33.2,33.21,33.15,33.18,575922.0,26.3728,26.3807,26.333,26.3569,575922.0
2020-06-18 13:20:00,33.18,33.23,33.16,33.19,333823.0,26.3569,26.3966,26.341,26.3648,333823.0
2020-06-18 13:30:00,33.19,33.22,33.18,33.19,270705.0,26.3648,26.3886,26.3569,26.3648,270705.0
2020-06-18 13:40:00,33.19,33.19,33.13,33.16,409287.0,26.3648,26.3648,26.3172,26.341,409287.0
2020-06-18 13:50:00,33.16,33.19,33.14,33.19,344029.0,26.341,26.3648,26.3251,26.3648,344029.0
2020-06-18 14:00:00,33.19,33.2,33.1,33.14,493222.0,26.3648,26.3728,26.2933,26.3251,493222.0
2020-06-18 14:10:00,33.14,33.15,33.02,33.1,644233.0,26.3251,26.333,26.2298,26.2933,644233.0
2020-06-18 14:20:00,33.09,33.11,33.07,33.08,398609.0,26.2854,26.3013,26.2695,26.2774,398609.0
2020-06-18 14:30:00,33.07,33.13,33.03,33.09,568898.0,26.2695,26.3172,26.2377,26.2854,568898.0
2020-06-18 14:40:00,33.08,33.11,33.05,33.05,413831.0,26.2774,26.3013,26.2536,26.2536,413831.0
2020-06-18 14:50:00,33.05,33.08,33.04,33.05,605690.0,26.2536,26.2774,26.2457,26.2536,605690.0
2020-06-18 15:00:00,33.04,33.07,32.98,33.06,1037638.0,26.2457,26.2695,26.198,26.2615,1037638.0
2020-06-18 15:10:00,33.06,33.12,33.04,33.09,615658.0,26.2615,26.3092,26.2457,26.2854,615658.0
2020-06-18 15:20:00,33.09,33.16,33.08,33.15,979695.0,26.2854,26.341,26.2774,26.333,979695.0
2020-06-18 15:30:00,33.15,33.21,33.13,33.19,875266.0,26.333,26.3807,26.3172,26.3648,875266.0
2020-06-18 15:40:00,33.19,33.19,33.13,33.16,1620326.0,26.3648,26.3648,26.3172,26.341,1620326.0
2020-06-18 15:50:00,33.17,33.28,33.15,33.24,2167293.0,26.3489,26.4363,26.333,26.4045,2167293.0
2020-06-19 09:30:00,33.69,33.74,33.51,33.72,4734968.0,26.762,26.8017,26.619,26.7858,4734968.0
2020-06-19 09:40:00,33.71,33.73,33.6,33.65,684924.0,26.7779,26.7938,26.6905,26.7302,684924.0
2020-06-19 09:50:00,33.65,33.68,33.51,33.58,509108.0,26.7302,26.7541,26.619,26.6746,509108.0
2020-06-19 10:00:00,33.57,33.57,33.49,33.51,500462.0,26.6667,26.6667,26.6031,26.619,500462.0
2020-06-19 10:10:00,33.51,33.56,33.47,33.55,420537.0,26.619,26.6587,26.5872,26.6508,420537.0
2020-06-19 10:20:00,33.55,33.56,33.51,33.52,225201.0,26.6508,26.6587,26.619,26.627,225201.0
2020-06-19 10:30:00,33.52,33.53,33.42,33.45,228376.0,26.627,26.6349,26.5475,26.5713,228376.0
2020-06-19 10:40:00,33.46,33.51,33.42,33.5,270064.0,26.5793,26.619,26.5475,26.6111,270064.0
2020-06-19 10:50:00,33.51,33.54,33.37,33.4,507644.0,26.619,26.6428,26.5078,26.5316,507644.0
2020-06-19 11:00:00,33.4,33.58,33.38,33.55,553944.0,26.5316,26.6746,26.5157,26.6508,553944.0
2020-06-19 11:10:00,33.55,33.56,33.45,33.45,371564.0,26.6508,26.6587,26.5713,26.5713,371564.0
2020-06-19 11:20:00,33.46,33.5,33.4,33.47,215631.0,26.5793,26.6111,26.5316,26.5872,215631.0
2020-06-19 11:30:00,33.47,33.48,33.44,33.47,218486.0,26.5872,26.5952,26.5634,26.5872,218486.0
2020-06-19 11:40:00,33.47,33.49,33.41,33.49,345486.0,26.5872,26.6031,26.5396,26.6031,345486.0
2020-06-19 11:50:00,33.48,33.5,33.41,33.43,277222.0,26.5952,26.6111,26.5396,26.5555,277222.0
2020-06-19 12:00:00,33.43,33.43,33.35,33.36,334681.0,26.5555,26.5555,26.4919,26.4999,334681.0
2020-06-19 12:10:00,33.36,33.39,33.16,33.16,539267.0,26.4999,26.5237,26.341,26.341,539267.0
2020-06-19 12:20:00,33.17,33.23,33.11,33.22,425416.0,26.3489,26.3966,26.3013,26.3886,425416.0
2020-06-19 12:30:00,33.21,33.25,33.14,33.15,363790.0,26.3807,26.4125,26.3251,26.333,363790.0
2020-06-19 12:40:00,33.15,33.19,33.12,33.19,389341.0,26.333,26.3648,26.3092,26.3648,389341.0
2020-06-19 12:50:00,33.19,33.32,33.17,33.3,332918.0,26.3648,26.4681,26.3489,26.4522,332918.0
2020-06-19 13:00:00,33.3,33.31,33.25,33.31,253555.0,26.4522,26.4601,26.4125,26.4601,253555.0
2020-06-19 13:10:00,33.31,33.32,33.24,33.26,280361.0,26.4601,26.4681,26.4045,26.4204,280361.0
2020-06-19 13:20:00,33.25,33.26,33.19,33.23,329711.0,26.4125,26.4204,26.3648,26.3966,329711.0
2020-06-19 13:30:00,33.22,33.3,33.21,33.29,317291.0,26.3886,26.4522,26.3807,26.4443,317291.0
2020-06-19 13:40:00,33.29,33.33,33.21,33.23,287394.0,26.4443,26.476,26.3807,26.3966,287394.0
2020-06-19 13:50:00,33.23,33.26,33.18,33.18,393510.0,26.3966,26.4204,26.3569,26.3569,393510.0
2020-06-19 14:00:00,33.19,33.28,33.17,33.22,370310.0,26.3648,26.4363,26.3489,26.3886,370310.0
2020-06-19 14:10:00,33.22,33.27,33.2,33.22,243850.0,26.3886,26.4284,26.3728,26.3886,243850.0
2020-06-19 14:20:00,33.22,33.27,33.18,33.2,433523.0,26.3886,26.4284,26.3569,26.3728,433523.0
2020-06-19 14:30:00,33.19,33.35,33.16,33.33,381780.0,26.3648,26.4919,26.341,26.476,381780.0
2020-06-19 14:40:00,33.33,33.35,33.29,33.3,330778.0,26.476,26.4919,26.4443,26.4522,330778.0
2020-06-19 14:50:00,33.3,33.37,33.29,33.34,355582.0,26.4522,26.5078,26.4443,26.484,355582.0
2020-06-19 15:00:00,33.35,33.37,33.31,33.33,350264.0,26.4919,26.5078,26.4601,26.476,350264.0
2020-06-19 15:10:00,33.33,33.5,33.32,33.46,489589.0,26.476,26.6111,26.4681,26.5793,489589.0
2020-06-19 15:20:00,33.45,33.49,33.4,33.43,326696.0,26.5713,26.6031,26.5316,26.5555,326696.0
2020-06-19 15:30:00,33.43,33.47,33.39,33.41,583256.0,26.5555,26.5872,26.5237,26.5396,583256.0
2020-06-19 15:40:00,33.41,33.43,33.3,33.33,931132.0,26.5396,26.5555,26.4522,26.476,931132.0
2020-06-19 15:50:00,33.35,33.53,33.34,33.42,2455354.0,26.4919,26.6349,26.484,26.5475,2455354.0
2020-06-22 09:30:00,33.33,33.36,33.11,33.16,953523.0,26.476,26.4999,26.3013,26.341,953523.0
2020-06-22 09:40:00,33.15,33.22,33.02,33.05,662517.0,26.333,26.3886,26.2298,26.2536,662517.0
2020-06-22 09:50:00,33.06,33.14,33.02,33.13,581334.0,26.2615,26.3251,26.2298,26.3172,581334.0
2020-06-22 10:00:00,33.14,33.21,33.06,33.2,529554.0,26.3251,26.3807,26.2615,26.3728,529554.0
2020-06-22 10:10:00,33.21,33.21,33.06,33.07,397523.0,26.3807,26.3807,26.2615,26.2695,397523.0
2020-06-22 10:20:00,33.07,33.11,32.98,33.01,612880.0,26.2695,26.3013,26.198,26.2218,612880.0
2020-06-22 10:30:00,33.01,33.03,32.93,32.98,626480.0,26.2218,26.2377,26.1583,26.198,626480.0
2020-06-22 10:40:00,32.98,33.04,32.94,33.01,382140.0,26.198,26.2457,26.1662,26.2218,382140.0
2020-06-22 10:50:00,33.01,33.06,32.97,32.98,363057.0,26.2218,26.2615,26.1901,26.198,363057.0
2020-06-22 11:00:00,32.97,33.01,32.93,32.95,387950.0,26.1901,26.2218,26.1583,26.1742,387950.0
2020-06-22 11:10:00,32.94,33.05,32.93,33.02,319110.0,26.1662,26.2536,26.1583,26.2298,319110.0
2020-06-22 11:20:00,33.02,33.09,32.99,33.05,501860.0,26.2298,26.2854,26.2059,26.2536,501860.0
2020-06-22 11:30:00,33.06,33.06,33.0,33.02,317196.0,26.2615,26.2615,26.2139,26.2298,317196.0
2020-06-22 11:40:00,33.02,33.02,32.95,32.96,372787.0,26.2298,26.2298,26.1742,26.1821,372787.0
2020-06-22 11:50:00,32.96,32.99,32.91,32.93,350028.0,26.1821,26.2059,26.1424,26.1583,350028.0
2020-06-22 12:00:00,32.93,33.06,32.92,33.06,358487.0,26.1583,26.2615,26.1503,26.2615,358487.0
2020-06-22 12:10:00,33.06,33.11,33.02,33.07,415768.0,26.2615,26.3013,26.2298,26.2695,415768.0
2020-06-22 12:20:00,33.08,33.11,33.06,33.09,276112.0,26.2774,26.3013,26.2615,26.2854,276112.0
2020-06-22 12:30:00,33.09,33.1,33.05,33.06,189455.0,26.2854,26.2933,26.2536,26.2615,189455.0
2020-06-22 12:40:00,33.05,33.11,33.03,33.1,233564.0,26.2536,26.3013,26.2377,26.2933,233564.0
2020-06-22 12:50:00,33.1,33.11,33.04,33.05,282136.0,26.2933,26.3013,26.2457,26.2536,282136.0
2020-06-22 13:00:00,33.05,33.13,33.04,33.09,311356.0,26.2536,26.3172,26.2457,26.2854,311356.0
2020-06-22 13:10:00,33.09,33.11,33.07,33.09,174806.0,26.2854,26.3013,26.2695,26.2854,174806.0
2020-06-22 13:20:00,33.09,33.11,33.05,33.05,146591.0,26.2854,26.3013,26.2536,26.2536,146591.0
2020-06-22 13:30:00,33.05,33.08,33.03,33.06,250274.0,26.2536,26.2774,26.2377,26.2615,250274.0
2020-06-22 13:40:00,33.07,33.12,33.05,33.09,327857.0,26.2695,26.3092,26.2536,26.2854,327857.0
2020-06-22 13:50:00,33.09,33.11,33.07,33.08,233467.0,26.2854,26.3013,26.2695,26.2774,233467.0
2020-06-22 14:00:00,33.09,33.09,33.03,33.07,275482.0,26.2854,26.2854,26.2377,26.2695,275482.0
2020-06-22 14:10:00,33.07,33.08,33.04,33.05,245542.0,26.2695,26.2774,26.2457,26.2536,245542.0
2020-06-22 14:20:00,33.05,33.08,33.03,33.06,223893.0,26.2536,26.2774,26.2377,26.2615,223893.0
2020-06-22 14:30:00,33.05,33.1,33.04,33.09,301258.0,26.2536,26.2933,26.2457,26.2854,301258.0
2020-06-22 14:40:00,33.09,33.15,33.07,33.14,298204.0,26.2854,26.333,26.2695,26.3251,298204.0
2020-06-22 14:50:00,33.14,33.18,33.12,33.18,231303.0,26.3251,26.3569,26.3092,26.3569,231303.0
2020-06-22 15:00:00,33.18,33.18,33.14,33.16,188859.0,26.3569,26.3569,26.3251,26.341,188859.0
2020-06-22 15:10:00,33.16,33.18,33.09,33.11,307352.0,26.341,26.3569,26.2854,26.3013,307352.0
2020-06-22 15:20:00,33.1,33.11,33.03,33.07,363990.0,26.2933,26.3013,26.2377,26.2695,363990.0
2020-06-22 15:30:00,33.07,33.1,33.04,33.06,367139.0,26.2695,26.2933,26.2457,26.2615,367139.0
2020-06-22 15:40:00,33.06,33.12,33.05,33.07,379609.0,26.2615,26.3092,26.2536,26.2695,379609.0
2020-06-22 15:50:00,33.06,33.15,33.04,33.11,931107.0,26.2615,26.333,26.2457,26.3013,931107.0
2020-06-23 09:30:00,33.2,33.25,33.04,33.17,1227907.0,26.3728,26.4125,26.2457,26.3489,1227907.0
2020-06-23 09:40:00,33.16,33.22,33.12,33.19,796146.0,26.341,26.3886,26.3092,26.3648,796146.0
2020-06-23 09:50:00,33.19,33.21,33.06,33.07,628654.0,26.3648,26.3807,26.2615,26.2695,628654.0
2020-06-23 10:00:00,33.07,33.13,32.96,33.0,1722311.0,26.2695,26.3172,26.1821,26.2139,1722311.0
2020-06-23 10:10:00,33.0,33.06,32.99,33.02,808340.0,26.2139,26.2615,26.2059,26.2298,808340.0
2020-06-23 10:20:00,33.03,33.09,32.97,33.09,634455.0,26.2377,26.2854,26.1901,26.2854,634455.0
2020-06-23 10:30:00,33.08,33.11,33.01,33.04,523681.0,26.2774,26.3013,26.2218,26.2457,523681.0
2020-06-23 10:40:00,33.03,33.13,32.96,32.98,830999.0,26.2377,26.3172,26.1821,26.198,830999.0
2020-06-23 10:50:00,32.98,33.01,32.98,33.0,408929.0,26.198,26.2218,26.198,26.2139,408929.0
2020-06-23 11:00:00,32.99,33.03,32.97,33.0,657813.0,26.2059,26.2377,26.1901,26.2139,657813.0
2020-06-23 11:10:00,33.0,33.03,32.97,33.02,495230.0,26.2139,26.2377,26.1901,26.2298,495230.0
2020-06-23 11:20:00,33.03,33.1,33.01,33.05,624237.0,26.2377,26.2933,26.2218,26.2536,624237.0
2020-06-23 11:30:00,33.06,33.08,33.02,33.02,391684.0,26.2615,26.2774,26.2298,26.2298,391684.0
2020-06-23 11:40:00,33.02,33.04,32.97,33.0,701423.0,26.2298,26.2457,26.1901,26.2139,701423.0
2020-06-23 11:50:00,33.0,33.0,32.93,32.98,594275.0,26.2139,26.2139,26.1583,26.198,594275.0
2020-06-23 12:00:00,32.99,33.01,32.93,32.95,438780.0,26.2059,26.2218,26.1583,26.1742,438780.0
2020-06-23 12:10:00,32.95,32.99,32.93,32.98,385080.0,26.1742,26.2059,26.1583,26.198,385080.0
2020-06-23 12:20:00,32.98,33.01,32.96,32.98,486905.0,26.198,26.2218,26.1821,26.198,486905.0
2020-06-23 12:30:00,32.98,33.03,32.97,33.02,366512.0,26.198,26.2377,26.1901,26.2298,366512.0
2020-06-23 12:40:00,33.02,33.02,32.96,32.97,353992.0,26.2298,26.2298,26.1821,26.1901,353992.0
2020-06-23 12:50:00,32.97,32.99,32.95,32.98,294211.0,26.1901,26.2059,26.1742,26.198,294211.0
2020-06-23 13:00:00,32.98,33.0,32.97,32.98,321324.0,26.198,26.2139,26.1901,26.198,321324.0
2020-06-23 13:10:00,32.98,33.01,32.97,32.99,372447.0,26.198,26.2218,26.1901,26.2059,372447.0
2020-06-23 13:20:00,33.0,33.02,32.99,33.01,509479.0,26.2139,26.2298,26.2059,26.2218,509479.0
2020-06-23 13:30:00,33.0,33.01,32.97,33.0,437377.0,26.2139,26.2218,26.1901,26.2139,437377.0
2020-06-23 13:40:00,33.0,33.0,32.92,32.95,718768.0,26.2139,26.2139,26.1503,26.1742,718768.0
2020-06-23 13:50:00,32.95,32.96,32.9,32.92,845107.0,26.1742,26.1821,26.1345,26.1503,845107.0
2020-06-23 14:00:00,32.92,32.92,32.86,32.91,906713.0,26.1503,26.1503,26.1027,26.1424,906713.0
2020-06-23 14:10:00,32.91,32.91,32.87,32.89,454643.0,26.1424,26.1424,26.1106,26.1265,454643.0
2020-06-23 14:20:00,32.89,32.91,32.88,32.9,513219.0,26.1265,26.1424,26.1186,26.1345,513219.0
2020-06-23 14:30:00,32.89,32.94,32.89,32.91,907966.0,26.1265,26.1662,26.1265,26.1424,907966.0
2020-06-23 14:40:00,32.91,32.92,32.84,32.84,899829.0,26.1424,26.1503,26.0868,26.0868,899829.0
2020-06-23 14:50:00,32.85,32.88,32.83,32.85,1287430.0,26.0947,26.1186,26.0788,26.0947,1287430.0
2020-06-23 15:00:00,32.85,32.95,32.84,32.93,1810836.0,26.0947,26.1742,26.0868,26.1583,1810836.0
2020-06-23 15:10:00,32.92,33.0,32.92,32.93,1590988.0,26.1503,26.2139,26.1503,26.1583,1590988.0
2020-06-23 15:20:00,32.94,32.95,32.86,32.88,618134.0,26.1662,26.1742,26.1027,26.1186,618134.0
2020-06-23 15:30:00,32.87,32.92,32.85,32.9,793907.0,26.1106,26.1503,26.0947,26.1345,793907.0
2020-06-23 15:40:00,32.9,32.92,32.82,32.84,943689.0,26.1345,26.1503,26.0709,26.0868,943689.0
2020-06-23 15:50:00,32.83,32.83,32.74,32.77,3285298.0,26.0788,26.0788,26.0074,26.0312,3285298.0
2020-06-24 09:30:00,32.71,32.73,32.56,32.68,1178778.0,25.9835,25.9994,25.8644,25.9597,1178778.0
2020-06-24 09:40:00,32.68,32.73,32.57,32.6,685604.0,25.9597,25.9994,25.8723,25.8961,685604.0
2020-06-24 09:50:00,32.61,32.62,32.5,32.5,742529.0,25.9041,25.912,25.8167,25.8167,742529.0
2020-06-24 10:00:00,32.51,32.52,32.4,32.41,847193.0,25.8247,25.8326,25.7373,25.7452,847193.0
2020-06-24 10:10:00,32.41,32.5,32.4,32.47,442763.0,25.7452,25.8167,25.7373,25.7929,442763.0
2020-06-24 10:20:00,32.47,32.58,32.44,32.57,353294.0,25.7929,25.8803,25.769,25.8723,353294.0
2020-06-24 10:30:00,32.57,32.57,32.39,32.41,548699.0,25.8723,25.8723,25.7293,25.7452,548699.0
2020-06-24 10:40:00,32.41,32.43,32.34,32.4,420600.0,25.7452,25.7611,25.6896,25.7373,420600.0
2020-06-24 10:50:00,32.39,32.42,32.31,32.39,554942.0,25.7293,25.7532,25.6658,25.7293,554942.0
2020-06-24 11:00:00,32.38,32.43,32.31,32.32,435093.0,25.7214,25.7611,25.6658,25.6737,435093.0
2020-06-24 11:10:00,32.31,32.34,32.25,32.25,682873.0,25.6658,25.6896,25.6181,25.6181,682873.0
2020-06-24 11:20:00,32.26,32.31,32.22,32.25,524880.0,25.6261,25.6658,25.5943,25.6181,524880.0
2020-06-24 11:30:00,32.25,32.25,32.08,32.08,604818.0,25.6181,25.6181,25.4831,25.4831,604818.0
2020-06-24 11:40:00,32.08,32.11,32.01,32.09,697195.0,25.4831,25.5069,25.4275,25.491,697195.0
2020-06-24 11:50:00,32.1,32.27,32.09,32.26,418993.0,25.499,25.634,25.491,25.6261,418993.0
2020-06-24 12:00:00,32.26,32.35,32.2,32.2,465309.0,25.6261,25.6976,25.5784,25.5784,465309.0
2020-06-24 12:10:00,32.21,32.3,32.19,32.3,400057.0,25.5863,25.6578,25.5705,25.6578,400057.0
2020-06-24 12:20:00,32.3,32.34,32.25,32.26,573300.0,25.6578,25.6896,25.6181,25.6261,573300.0
2020-06-24 12:30:00,32.26,32.26,32.22,32.24,239529.0,25.6261,25.6261,25.5943,25.6102,239529.0
2020-06-24 12:40:00,32.24,32.35,32.23,32.27,299779.0,25.6102,25.6976,25.6022,25.634,299779.0
2020-06-24 12:50:00,32.27,32.31,32.25,32.29,297496.0,25.634,25.6658,25.6181,25.6499,297496.0
2020-06-24 13:00:00,32.29,32.3,32.21,32.23,416629.0,25.6499,25.6578,25.5863,25.6022,416629.0
2020-06-24 13:10:00,32.24,32.25,32.17,32.17,339127.0,25.6102,25.6181,25.5546,25.5546,339127.0
2020-06-24 13:20:00,32.17,32.2,32.08,32.09,589733.0,25.5546,25.5784,25.4831,25.491,589733.0
2020-06-24 13:30:00,32.09,32.1,32.0,32.0,886539.0,25.491,25.499,25.4195,25.4195,886539.0
2020-06-24 13:40:00,32.01,32.07,32.0,32.06,437135.0,25.4275,25.4751,25.4195,25.4672,437135.0
2020-06-24 13:50:00,32.07,32.07,32.02,32.04,490018.0,25.4751,25.4751,25.4354,25.4513,490018.0
2020-06-24 14:00:00,32.04,32.12,32.0,32.12,667514.0,25.4513,25.5149,25.4195,25.5149,667514.0
2020-06-24 14:10:00,32.11,32.17,32.08,32.15,474200.0,25.5069,25.5546,25.4831,25.5387,474200.0
2020-06-24 14:20:00,32.15,32.22,32.12,32.2,536038.0,25.5387,25.5943,25.5149,25.5784,536038.0
2020-06-24 14:30:00,32.2,32.22,32.12,32.13,649811.0,25.5784,25.5943,25.5149,25.5228,649811.0
2020-06-24 14:40:00,32.13,32.21,32.12,32.2,443437.0,25.5228,25.5863,25.5149,25.5784,443437.0
2020-06-24 14:50:00,32.2,32.23,32.16,32.19,367645.0,25.5784,25.6022,25.5466,25.5705,367645.0
2020-06-24 15:00:00,32.19,32.22,32.16,32.2,631065.0,25.5705,25.5943,25.5466,25.5784,631065.0
2020-06-24 15:10:00,32.2,32.38,32.18,32.34,575458.0,25.5784,25.7214,25.5625,25.6896,575458.0
2020-06-24 15:20:00,32.34,32.36,32.25,32.26,461922.0,25.6896,25.7055,25.6181,25.6261,461922.0
2020-06-24 15:30:00,32.26,32.3,32.22,32.26,509701.0,25.6261,25.6578,25.5943,25.6261,509701.0
2020-06-24 15:40:00,32.26,32.42,32.25,32.3,927330.0,25.6261,25.7532,25.6181,25.6578,927330.0
2020-06-24 15:50:00,32.28,32.3,32.14,32.2,2181503.0,25.6419,25.6578,25.5307,25.5784,2181503.0
2020-06-25 09:30:00,32.1,32.18,32.02,32.08,842222.0,25.499,25.5625,25.4354,25.4831,842222.0
2020-06-25 09:40:00,32.08,32.08,31.91,31.92,746525.0,25.4831,25.4831,25.348,25.356,746525.0
2020-06-25 09:50:00,31.92,31.99,31.83,31.96,907907.0,25.356,25.4116,25.2845,25.3878,907907.0
2020-06-25 10:00:00,31.96,32.09,31.96,32.03,551678.0,25.3878,25.491,25.3878,25.4434,551678.0
2020-06-25 10:10:00,32.04,32.19,31.98,32.0,688645.0,25.4513,25.5705,25.4036,25.4195,688645.0
2020-06-25 10:20:00,32.01,32.08,31.97,32.02,481419.0,25.4275,25.4831,25.3957,25.4354,481419.0
2020-06-25 10:30:00,32.03,32.05,31.96,31.99,514538.0,25.4434,25.4592,25.3878,25.4116,514538.0
2020-06-25 10:40:00,31.98,32.08,31.97,32.08,395649.0,25.4036,25.4831,25.3957,25.4831,395649.0
2020-06-25 10:50:00,32.08,32.14,32.01,32.12,612919.0,25.4831,25.5307,25.4275,25.5149,612919.0
2020-06-25 11:00:00,32.12,32.12,31.92,31.94,517861.0,25.5149,25.5149,25.356,25.3719,517861.0
2020-06-25 11:10:00,31.94,32.05,31.91,32.0,504128.0,25.3719,25.4592,25.348,25.4195,504128.0
2020-06-25 11:20:00,32.0,32.03,31.97,31.99,593754.0,25.4195,25.4434,25.3957,25.4116,593754.0
2020-06-25 11:30:00,32.0,32.06,31.94,31.98,626085.0,25.4195,25.4672,25.3719,25.4036,626085.0
2020-06-25 11:40:00,31.98,31.98,31.91,31.95,367156.0,25.4036,25.4036,25.348,25.3798,367156.0
2020-06-25 11:50:00,31.95,31.98,31.92,31.94,307320.0,25.3798,25.4036,25.356,25.3719,307320.0
2020-06-25 12:00:00,31.95,32.03,31.94,31.97,573823.0,25.3798,25.4434,25.3719,25.3957,573823.0
2020-06-25 12:10:00,31.97,32.0,31.93,31.96,733237.0,25.3957,25.4195,25.3639,25.3878,733237.0
2020-06-25 12:20:00,31.96,32.02,31.94,31.95,583473.0,25.3878,25.4354,25.3719,25.3798,583473.0
2020-06-25 12:30:00,31.95,31.98,31.93,31.96,355887.0,25.3798,25.4036,25.3639,25.3878,355887.0
2020-06-25 12:40:00,31.95,32.05,31.94,32.0,388505.0,25.3798,25.4592,25.3719,25.4195,388505.0
2020-06-25 12:50:00,32.0,32.01,31.98,31.99,392445.0,25.4195,25.4275,25.4036,25.4116,392445.0
2020-06-25 13:00:00,31.99,32.07,31.98,32.02,562524.0,25.4116,25.4751,25.4036,25.4354,562524.0
2020-06-25 13:10:00,32.02,32.08,32.0,32.07,338877.0,25.4354,25.4831,25.4195,25.4751,338877.0
2020-06-25 13:20:00,32.07,32.07,32.0,32.02,404236.0,25.4751,25.4751,25.4195,25.4354,404236.0
2020-06-25 13:30:00,32.03,32.03,31.98,32.02,880405.0,25.4434,25.4434,25.4036,25.4354,880405.0
2020-06-25 13:40:00,32.02,32.03,31.99,32.01,370470.0,25.4354,25.4434,25.4116,25.4275,370470.0
2020-06-25 13:50:00,32.01,32.01,31.98,32.01,234622.0,25.4275,25.4275,25.4036,25.4275,234622.0
2020-06-25 14:00:00,32.01,32.04,31.97,32.01,442671.0,25.4275,25.4513,25.3957,25.4275,442671.0
2020-06-25 14:10:00,32.02,32.07,32.01,32.04,322975.0,25.4354,25.4751,25.4275,25.4513,322975.0
2020-06-25 14:20:00,32.05,32.05,31.98,32.01,319778.0,25.4592,25.4592,25.4036,25.4275,319778.0
2020-06-25 14:30:00,32.0,32.01,31.95,31.98,373003.0,25.4195,25.4275,25.3798,25.4036,373003.0
2020-06-25 14:40:00,31.97,32.03,31.97,32.02,272404.0,25.3957,25.4434,25.3957,25.4354,272404.0
2020-06-25 14:50:00,32.02,32.08,32.0,32.05,272972.0,25.4354,25.4831,25.4195,25.4592,272972.0
2020-06-25 15:00:00,32.05,32.24,32.03,32.21,530232.0,25.4592,25.6102,25.4434,25.5863,530232.0
2020-06-25 15:10:00,32.21,32.24,32.17,32.23,643933.0,25.5863,25.6102,25.5546,25.6022,643933.0
2020-06-25 15:20:00,32.23,32.3,32.22,32.27,519868.0,25.6022,25.6578,25.5943,25.634,519868.0
2020-06-25 15:30:00,32.27,32.34,32.24,32.27,559985.0,25.634,25.6896,25.6102,25.634,559985.0
2020-06-25 15:40:00,32.27,32.33,32.26,32.27,620625.0,25.634,25.6817,25.6261,25.634,620625.0
2020-06-25 15:50:00,32.28,32.38,32.27,32.3,1607472.0,25.6419,25.7214,25.634,25.6578,1607472.0
2020-06-26 09:30:00,32.25,32.28,32.08,32.14,653579.0,25.6181,25.6419,25.4831,25.5307,653579.0
2020-06-26 09:40:00,32.13,32.22,32.11,32.17,435256.0,25.5228,25.5943,25.5069,25.5546,435256.0
2020-06-26 09:50:00,32.17,32.18,32.03,32.1,445789.0,25.5546,25.5625,25.4434,25.499,445789.0
2020-06-26 10:00:00,32.11,32.15,32.02,32.03,394011.0,25.5069,25.5387,25.4354,25.4434,394011.0
2020-06-26 10:10:00,32.02,32.03,31.9,31.95,863649.0,25.4354,25.4434,25.3401,25.3798,863649.0
2020-06-26 10:20:00,31.94,31.97,31.89,31.93,567680.0,25.3719,25.3957,25.3321,25.3639,567680.0
2020-06-26 10:30:00,31.92,31.92,31.76,31.77,693869.0,25.356,25.356,25.2289,25.2368,693869.0
2020-06-26 10:40:00,31.77,31.8,31.71,31.74,1120867.0,25.2368,25.2607,25.1892,25.213,1120867.0
2020-06-26 10:50:00,31.74,31.76,31.68,31.72,792638.0,25.213,25.2289,25.1653,25.1971,792638.0
2020-06-26 11:00:00,31.72,31.9,31.71,31.84,1000039.0,25.1971,25.3401,25.1892,25.2924,1000039.0
2020-06-26 11:10:00,31.84,31.84,31.76,31.8,435386.0,25.2924,25.2924,25.2289,25.2607,435386.0
2020-06-26 11:20:00,31.81,31.82,31.7,31.72,415670.0,25.2686,25.2765,25.1812,25.1971,415670.0
2020-06-26 11:30:00,31.73,31.75,31.63,31.69,436528.0,25.2051,25.2209,25.1256,25.1733,436528.0
2020-06-26 11:40:00,31.69,31.76,31.64,31.76,340699.0,25.1733,25.2289,25.1336,25.2289,340699.0
2020-06-26 11:50:00,31.76,31.8,31.72,31.79,294370.0,25.2289,25.2607,25.1971,25.2527,294370.0
2020-06-26 12:00:00,31.78,31.79,31.71,31.72,230839.0,25.2448,25.2527,25.1892,25.1971,230839.0
2020-06-26 12:10:00,31.72,31.74,31.64,31.66,403599.0,25.1971,25.213,25.1336,25.1494,403599.0
2020-06-26 12:20:00,31.66,31.76,31.61,31.73,632592.0,25.1494,25.2289,25.1097,25.2051,632592.0
2020-06-26 12:30:00,31.72,31.78,31.66,31.77,337220.0,25.1971,25.2448,25.1494,25.2368,337220.0
2020-06-26 12:40:00,31.77,31.79,31.69,31.73,393355.0,25.2368,25.2527,25.1733,25.2051,393355.0
2020-06-26 12:50:00,31.74,31.75,31.68,31.74,248757.0,25.213,25.2209,25.1653,25.213,248757.0
2020-06-26 13:00:00,31.73,31.83,31.7,31.8,434330.0,25.2051,25.2845,25.1812,25.2607,434330.0
2020-06-26 13:10:00,31.8,31.8,31.74,31.76,309300.0,25.2607,25.2607,25.213,25.2289,309300.0
2020-06-26 13:20:00,31.76,31.77,31.72,31.77,322065.0,25.2289,25.2368,25.1971,25.2368,322065.0
2020-06-26 13:30:00,31.78,31.86,31.75,31.86,279952.0,25.2448,25.3083,25.2209,25.3083,279952.0
2020-06-26 13:40:00,31.86,31.88,31.82,31.86,617122.0,25.3083,25.3242,25.2765,25.3083,617122.0
2020-06-26 13:50:00,31.85,31.92,31.81,31.9,446181.0,25.3004,25.356,25.2686,25.3401,446181.0
2020-06-26 14:00:00,31.9,31.91,31.81,31.83,448114.0,25.3401,25.348,25.2686,25.2845,448114.0
2020-06-26 14:10:00,31.83,31.86,31.77,31.78,506876.0,25.2845,25.3083,25.2368,25.2448,506876.0
2020-06-26 14:20:00,31.78,31.82,31.71,31.75,391697.0,25.2448,25.2765,25.1892,25.2209,391697.0
2020-06-26 14:30:00,31.75,31.8,31.71,31.78,450719.0,25.2209,25.2607,25.1892,25.2448,450719.0
2020-06-26 14:40:00,31.77,31.8,31.7,31.73,372212.0,25.2368,25.2607,25.1812,25.2051,372212.0
2020-06-26 14:50:00,31.74,31.77,31.72,31.76,403008.0,25.213,25.2368,25.1971,25.2289,403008.0
2020-06-26 15:00:00,31.76,31.79,31.74,31.79,517974.0,25.2289,25.2527,25.213,25.2527,517974.0
2020-06-26 15:10:00,31.79,31.83,31.74,31.75,625566.0,25.2527,25.2845,25.213,25.2209,625566.0
2020-06-26 15:20:00,31.75,31.78,31.7,31.71,715705.0,25.2209,25.2448,25.1812,25.1892,715705.0
2020-06-26 15:30:00,31.71,31.75,31.69,31.73,884442.0,25.1892,25.2209,25.1733,25.2051,884442.0
2020-06-26 15:40:00,31.72,31.96,31.72,31.9,1900856.0,25.1971,25.3878,25.1971,25.3401,1900856.0
2020-06-26 15:50:00,31.9,32.09,31.85,32.04,3179802.0,25.3401,25.491,25.3004,25.4513,3179802.0
2020-06-29 09:30:00,32.46,32.47,32.22,32.28,1549792.0,25.7849,25.7929,25.5943,25.6419,1549792.0
2020-06-29 09:40:00,32.29,32.54,32.2,32.51,922530.0,25.6499,25.8485,25.5784,25.8247,922530.0
2020-06-29 09:50:00,32.51,32.64,32.49,32.53,892582.0,25.8247,25.9279,25.8088,25.8405,892582.0
2020-06-29 10:00:00,32.53,32.57,32.41,32.42,658577.0,25.8405,25.8723,25.7452,25.7532,658577.0
2020-06-29 10:10:00,32.42,32.51,32.39,32.5,496344.0,25.7532,25.8247,25.7293,25.8167,496344.0
2020-06-29 10:20:00,32.51,32.57,32.47,32.54,568061.0,25.8247,25.8723,25.7929,25.8485,568061.0
2020-06-29 10:30:00,32.54,32.62,32.5,32.59,508679.0,25.8485,25.912,25.8167,25.8882,508679.0
2020-06-29 10:40:00,32.6,32.6,32.54,32.57,277361.0,25.8961,25.8961,25.8485,25.8723,277361.0
2020-06-29 10:50:00,32.56,32.63,32.5,32.51,366170.0,25.8644,25.92,25.8167,25.8247,366170.0
2020-06-29 11:00:00,32.52,32.57,32.5,32.56,374466.0,25.8326,25.8723,25.8167,25.8644,374466.0
2020-06-29 11:10:00,32.55,32.61,32.54,32.59,435880.0,25.8564,25.9041,25.8485,25.8882,435880.0
2020-06-29 11:20:00,32.59,32.67,32.59,32.6,418357.0,25.8882,25.9517,25.8882,25.8961,418357.0
2020-06-29 11:30:00,32.59,32.61,32.48,32.52,378575.0,25.8882,25.9041,25.8008,25.8326,378575.0
2020-06-29 11:40:00,32.52,32.55,32.46,32.47,250070.0,25.8326,25.8564,25.7849,25.7929,250070.0
2020-06-29 11:50:00,32.48,32.5,32.41,32.43,378196.0,25.8008,25.8167,25.7452,25.7611,378196.0
2020-06-29 12:00:00,32.43,32.5,32.41,32.43,432324.0,25.7611,25.8167,25.7452,25.7611,432324.0
2020-06-29 12:10:00,32.43,32.47,32.41,32.47,222218.0,25.7611,25.7929,25.7452,25.7929,222218.0
2020-06-29 12:20:00,32.47,32.5,32.46,32.47,289448.0,25.7929,25.8167,25.7849,25.7929,289448.0
2020-06-29 12:30:00,32.48,32.54,32.47,32.54,417944.0,25.8008,25.8485,25.7929,25.8485,417944.0
2020-06-29 12:40:00,32.53,32.54,32.48,32.51,286486.0,25.8405,25.8485,25.8008,25.8247,286486.0
2020-06-29 12:50:00,32.51,32.52,32.45,32.46,261888.0,25.8247,25.8326,25.777,25.7849,261888.0
2020-06-29 13:00:00,32.46,32.52,32.45,32.5,356805.0,25.7849,25.8326,25.777,25.8167,356805.0
2020-06-29 13:10:00,32.5,32.54,32.49,32.52,302956.0,25.8167,25.8485,25.8088,25.8326,302956.0
2020-06-29 13:20:00,32.52,32.52,32.49,32.51,391968.0,25.8326,25.8326,25.8088,25.8247,391968.0
2020-06-29 13:30:00,32.52,32.55,32.51,32.54,287593.0,25.8326,25.8564,25.8247,25.8485,287593.0
2020-06-29 13:40:00,32.54,32.54,32.51,32.53,186763.0,25.8485,25.8485,25.8247,25.8405,186763.0
2020-06-29 13:50:00,32.53,32.54,32.5,32.54,233583.0,25.8405,25.8485,25.8167,25.8485,233583.0
2020-06-29 14:00:00,32.54,32.56,32.51,32.54,201327.0,25.8485,25.8644,25.8247,25.8485,201327.0
2020-06-29 14:10:00,32.53,32.55,32.5,32.51,262070.0,25.8405,25.8564,25.8167,25.8247,262070.0
2020-06-29 14:20:00,32.51,32.52,32.45,32.48,537834.0,25.8247,25.8326,25.777,25.8008,537834.0
2020-06-29 14:30:00,32.48,32.53,32.47,32.51,282029.0,25.8008,25.8405,25.7929,25.8247,282029.0
2020-06-29 14:40:00,32.51,32.56,32.47,32.48,292377.0,25.8247,25.8644,25.7929,25.8008,292377.0
2020-06-29 14:50:00,32.48,32.54,32.48,32.52,249224.0,25.8008,25.8485,25.8008,25.8326,249224.0
2020-06-29 15:00:00,32.53,32.55,32.49,32.54,354539.0,25.8405,25.8564,25.8088,25.8485,354539.0
2020-06-29 15:10:00,32.54,32.57,32.49,32.52,459812.0,25.8485,25.8723,25.8088,25.8326,459812.0
2020-06-29 15:20:00,32.52,32.53,32.46,32.47,376470.0,25.8326,25.8405,25.7849,25.7929,376470.0
2020-06-29 15:30:00,32.47,32.53,32.47,32.5,403360.0,25.7929,25.8405,25.7929,25.8167,403360.0
2020-06-29 15:40:00,32.49,32.55,32.45,32.49,691308.0,25.8088,25.8564,25.777,25.8088,691308.0
2020-06-29 15:50:00,32.5,32.65,32.49,32.65,1553142.0,25.8167,25.9359,25.8088,25.9359,1553142.0
2020-06-30 09:30:00,32.53,32.64,32.51,32.57,838141.0,25.8405,25.9279,25.8247,25.8723,838141.0
2020-06-30 09:40:00,32.58,32.62,32.38,32.4,524637.0,25.8803,25.912,25.7214,25.7373,524637.0
2020-06-30 09:50:00,32.41,32.43,32.26,32.27,510543.0,25.7452,25.7611,25.6261,25.634,510543.0
2020-06-30 10:00:00,32.27,32.36,32.25,32.31,620210.0,25.634,25.7055,25.6181,25.6658,620210.0
2020-06-30 10:10:00,32.31,32.35,32.29,32.3,466842.0,25.6658,25.6976,25.6499,25.6578,466842.0
2020-06-30 10:20:00,32.3,32.35,32.26,32.27,428632.0,25.6578,25.6976,25.6261,25.634,428632.0
2020-06-30 10:30:00,32.26,32.29,32.23,32.27,519128.0,25.6261,25.6499,25.6022,25.634,519128.0
2020-06-30 10:40:00,32.27,32.35,32.26,32.32,387899.0,25.634,25.6976,25.6261,25.6737,387899.0
2020-06-30 10:50:00,32.33,32.44,32.32,32.38,322456.0,25.6817,25.769,25.6737,25.7214,322456.0
2020-06-30 11:00:00,32.38,32.45,32.37,32.38,306648.0,25.7214,25.777,25.7134,25.7214,306648.0
2020-06-30 11:10:00,32.39,32.42,32.34,32.41,416004.0,25.7293,25.7532,25.6896,25.7452,416004.0
2020-06-30 11:20:00,32.4,32.43,32.37,32.41,364426.0,25.7373,25.7611,25.7134,25.7452,364426.0
2020-06-30 11:30:00,32.41,32.42,32.32,32.34,273503.0,25.7452,25.7532,25.6737,25.6896,273503.0
2020-06-30 11:40:00,32.34,32.39,32.31,32.34,324446.0,25.6896,25.7293,25.6658,25.6896,324446.0
2020-06-30 11:50:00,32.35,32.36,32.33,32.35,260735.0,25.6976,25.7055,25.6817,25.6976,260735.0
2020-06-30 12:00:00,32.36,32.36,32.33,32.34,276064.0,25.7055,25.7055,25.6817,25.6896,276064.0
2020-06-30 12:10:00,32.33,32.39,32.32,32.38,295002.0,25.6817,25.7293,25.6737,25.7214,295002.0
2020-06-30 12:20:00,32.37,32.38,32.34,32.38,234168.0,25.7134,25.7214,25.6896,25.7214,234168.0
2020-06-30 12:30:00,32.38,32.45,32.35,32.44,406367.0,25.7214,25.777,25.6976,25.769,406367.0
2020-06-30 12:40:00,32.44,32.44,32.32,32.35,228683.0,25.769,25.769,25.6737,25.6976,228683.0
2020-06-30 12:50:00,32.35,32.37,32.32,32.32,169848.0,25.6976,25.7134,25.6737,25.6737,169848.0
2020-06-30 13:00:00,32.33,32.35,32.31,32.32,213363.0,25.6817,25.6976,25.6658,25.6737,213363.0
2020-06-30 13:10:00,32.31,32.36,32.3,32.34,230447.0,25.6658,25.7055,25.6578,25.6896,230447.0
2020-06-30 13:20:00,32.34,32.38,32.34,32.38,206013.0,25.6896,25.7214,25.6896,25.7214,206013.0
2020-06-30 13:30:00,32.38,32.39,32.34,32.38,252887.0,25.7214,25.7293,25.6896,25.7214,252887.0
2020-06-30 13:40:00,32.38,32.4,32.38,32.38,166531.0,25.7214,25.7373,25.7214,25.7214,166531.0
2020-06-30 13:50:00,32.39,32.41,32.37,32.4,230061.0,25.7293,25.7452,25.7134,25.7373,230061.0
2020-06-30 14:00:00,32.4,32.4,32.35,32.37,309408.0,25.7373,25.7373,25.6976,25.7134,309408.0
2020-06-30 14:10:00,32.37,32.42,32.35,32.42,313677.0,25.7134,25.7532,25.6976,25.7532,313677.0
2020-06-30 14:20:00,32.41,32.42,32.39,32.41,428677.0,25.7452,25.7532,25.7293,25.7452,428677.0
2020-06-30 14:30:00,32.41,32.42,32.37,32.41,297048.0,25.7452,25.7532,25.7134,25.7452,297048.0
2020-06-30 14:40:00,32.41,32.45,32.4,32.42,316493.0,25.7452,25.777,25.7373,25.7532,316493.0
2020-06-30 14:50:00,32.43,32.45,32.41,32.41,268387.0,25.7611,25.777,25.7452,25.7452,268387.0
2020-06-30 15:00:00,32.42,32.43,32.35,32.38,414238.0,25.7532,25.7611,25.6976,25.7214,414238.0
2020-06-30 15:10:00,32.38,32.4,32.35,32.39,584707.0,25.7214,25.7373,25.6976,25.7293,584707.0
2020-06-30 15:20:00,32.4,32.47,32.39,32.43,532934.0,25.7373,25.7929,25.7293,25.7611,532934.0
2020-06-30 15:30:00,32.44,32.61,32.43,32.6,820600.0,25.769,25.9041,25.7611,25.8961,820600.0
2020-06-30 15:40:00,32.6,32.7,32.6,32.69,1031191.0,25.8961,25.9756,25.8961,25.9676,1031191.0
2020-06-30 15:50:00,32.69,32.88,32.68,32.7,2712966.0,25.9676,26.1186,25.9597,25.9756,2712966.0
2020-07-01 09:30:00,34.51,34.54,33.79,33.98,7661893.0,27.4134,27.4372,26.8414,26.9924,7661893.0
2020-07-01 09:40:00,33.98,34.23,33.95,34.08,2974082.0,26.9924,27.191,26.9685,27.0718,2974082.0
2020-07-01 09:50:00,34.09,34.14,33.86,33.95,2839389.0,27.0797,27.1195,26.897,26.9685,2839389.0
2020-07-01 10:00:00,33.95,34.24,33.84,34.24,3070095.0,26.9685,27.1989,26.8812,27.1989,3070095.0
2020-07-01 10:10:00,34.23,34.32,33.93,34.0,3157472.0,27.191,27.2624,26.9526,27.0082,3157472.0
2020-07-01 10:20:00,34.0,34.13,33.9,34.11,1650863.0,27.0082,27.1115,26.9288,27.0956,1650863.0
2020-07-01 10:30:00,34.1,34.3,34.1,34.25,1971534.0,27.0877,27.2466,27.0877,27.2068,1971534.0
2020-07-01 10:40:00,34.25,34.27,34.07,34.2,1296627.0,27.2068,27.2227,27.0639,27.1671,1296627.0
2020-07-01 10:50:00,34.19,34.31,34.16,34.25,2023625.0,27.1592,27.2545,27.1353,27.2068,2023625.0
2020-07-01 11:00:00,34.25,34.4,34.24,34.32,1688477.0,27.2068,27.326,27.1989,27.2624,1688477.0
2020-07-01 11:10:00,34.31,34.36,34.24,34.34,1140465.0,27.2545,27.2942,27.1989,27.2783,1140465.0
2020-07-01 11:20:00,34.33,34.38,34.24,34.25,1170570.0,27.2704,27.3101,27.1989,27.2068,1170570.0
2020-07-01 11:30:00,34.25,34.34,34.24,34.3,946766.0,27.2068,27.2783,27.1989,27.2466,946766.0
2020-07-01 11:40:00,34.29,34.33,34.21,34.22,1010279.0,27.2386,27.2704,27.1751,27.183,1010279.0
2020-07-01 11:50:00,34.22,34.22,34.1,34.12,1081239.0,27.183,27.183,27.0877,27.1036,1081239.0
2020-07-01 12:00:00,34.12,34.23,34.07,34.23,1081416.0,27.1036,27.191,27.0639,27.191,1081416.0
2020-07-01 12:10:00,34.23,34.32,34.2,34.28,958048.0,27.191,27.2624,27.1671,27.2307,958048.0
2020-07-01 12:20:00,34.28,34.44,34.28,34.41,1141015.0,27.2307,27.3578,27.2307,27.3339,1141015.0
2020-07-01 12:30:00,34.41,34.48,34.35,34.39,951338.0,27.3339,27.3895,27.2863,27.318,951338.0
2020-07-01 12:40:00,34.4,34.42,34.25,34.25,1359062.0,27.326,27.3419,27.2068,27.2068,1359062.0
2020-07-01 12:50:00,34.26,34.28,34.21,34.24,989451.0,27.2148,27.2307,27.1751,27.1989,989451.0
2020-07-01 13:00:00,34.24,34.25,34.21,34.22,743740.0,27.1989,27.2068,27.1751,27.183,743740.0
2020-07-01 13:10:00,34.23,34.3,34.17,34.29,812583.0,27.191,27.2466,27.1433,27.2386,812583.0
2020-07-01 13:20:00,34.3,34.37,34.29,34.35,764464.0,27.2466,27.3022,27.2386,27.2863,764464.0
2020-07-01 13:30:00,34.34,34.37,34.27,34.27,733491.0,27.2783,27.3022,27.2227,27.2227,733491.0
2020-07-01 13:40:00,34.27,34.28,34.15,34.21,715267.0,27.2227,27.2307,27.1274,27.1751,715267.0
2020-07-01 13:50:00,34.2,34.24,34.14,34.19,465857.0,27.1671,27.1989,27.1195,27.1592,465857.0
2020-07-01 14:00:00,34.19,34.27,34.18,34.26,592561.0,27.1592,27.2227,27.1512,27.2148,592561.0
2020-07-01 14:10:00,34.26,34.29,34.22,34.26,476792.0,27.2148,27.2386,27.183,27.2148,476792.0
2020-07-01 14:20:00,34.26,34.29,34.24,34.24,455161.0,27.2148,27.2386,27.1989,27.1989,455161.0
2020-07-01 14:30:00,34.25,34.26,34.18,34.18,612720.0,27.2068,27.2148,27.1512,27.1512,612720.0
2020-07-01 14:40:00,34.19,34.22,34.16,34.18,490108.0,27.1592,27.183,27.1353,27.1512,490108.0
2020-07-01 14:50:00,34.18,34.23,34.17,34.19,507937.0,27.1512,27.191,27.1433,27.1592,507937.0
2020-07-01 15:00:00,34.19,34.24,34.17,34.22,525417.0,27.1592,27.1989,27.1433,27.183,525417.0
2020-07-01 15:10:00,34.22,34.22,34.06,34.11,1143244.0,27.183,27.183,27.0559,27.0956,1143244.0
2020-07-01 15:20:00,34.11,34.14,34.08,34.11,895631.0,27.0956,27.1195,27.0718,27.0956,895631.0
2020-07-01 15:30:00,34.11,34.13,34.0,34.02,1135394.0,27.0956,27.1115,27.0082,27.0241,1135394.0
2020-07-01 15:40:00,34.02,34.05,33.94,33.97,1911284.0,27.0241,27.048,26.9606,26.9844,1911284.0
2020-07-01 15:50:00,33.95,33.96,33.72,33.74,4609575.0,26.9685,26.9765,26.7858,26.8017,4609575.0
2020-07-02 09:30:00,34.62,34.69,34.04,34.22,5682613.0,27.5008,27.5564,27.04,27.183,5682613.0
2020-07-02 09:40:00,34.22,34.43,34.12,34.39,2074038.0,27.183,27.3498,27.1036,27.318,2074038.0
2020-07-02 09:50:00,34.39,34.55,34.39,34.5,1691664.0,27.318,27.4451,27.318,27.4054,1691664.0
2020-07-02 10:00:00,34.5,34.6,34.39,34.45,1509498.0,27.4054,27.4849,27.318,27.3657,1509498.0
2020-07-02 10:10:00,34.44,34.47,34.3,34.38,1375837.0,27.3578,27.3816,27.2466,27.3101,1375837.0
2020-07-02 10:20:00,34.38,34.44,34.26,34.41,1034754.0,27.3101,27.3578,27.2148,27.3339,1034754.0
2020-07-02 10:30:00,34.41,34.45,34.3,34.42,1015197.0,27.3339,27.3657,27.2466,27.3419,1015197.0
2020-07-02 10:40:00,34.43,34.5,34.4,34.46,741160.0,27.3498,27.4054,27.326,27.3737,741160.0
2020-07-02 10:50:00,34.45,34.48,34.36,34.39,861349.0,27.3657,27.3895,27.2942,27.318,861349.0
2020-07-02 11:00:00,34.4,34.48,34.35,34.45,588625.0,27.326,27.3895,27.2863,27.3657,588625.0
2020-07-02 11:10:00,34.45,34.54,34.41,34.54,892388.0,27.3657,27.4372,27.3339,27.4372,892388.0
2020-07-02 11:20:00,34.54,34.7,34.52,34.68,1260523.0,27.4372,27.5643,27.4213,27.5484,1260523.0
2020-07-02 11:30:00,34.68,34.73,34.62,34.66,818832.0,27.5484,27.5881,27.5008,27.5325,818832.0
2020-07-02 11:40:00,34.65,34.69,34.59,34.61,439963.0,27.5246,27.5564,27.4769,27.4928,439963.0
2020-07-02 11:50:00,34.62,34.66,34.58,34.61,531682.0,27.5008,27.5325,27.469,27.4928,531682.0
2020-07-02 12:00:00,34.62,34.62,34.53,34.57,405076.0,27.5008,27.5008,27.4293,27.461,405076.0
2020-07-02 12:10:00,34.56,34.61,34.53,34.61,349309.0,27.4531,27.4928,27.4293,27.4928,349309.0
2020-07-02 12:20:00,34.61,34.72,34.6,34.68,669857.0,27.4928,27.5802,27.4849,27.5484,669857.0
2020-07-02 12:30:00,34.68,34.69,34.59,34.61,477780.0,27.5484,27.5564,27.4769,27.4928,477780.0
2020-07-02 12:40:00,34.61,34.66,34.59,34.64,297047.0,27.4928,27.5325,27.4769,27.5166,297047.0
2020-07-02 12:50:00,34.64,34.7,34.62,34.68,480642.0,27.5166,27.5643,27.5008,27.5484,480642.0
2020-07-02 13:00:00,34.67,34.71,34.64,34.68,448590.0,27.5405,27.5722,27.5166,27.5484,448590.0
2020-07-02 13:10:00,34.68,34.68,34.63,34.64,344677.0,27.5484,27.5484,27.5087,27.5166,344677.0
2020-07-02 13:20:00,34.64,34.65,34.61,34.62,411713.0,27.5166,27.5246,27.4928,27.5008,411713.0
2020-07-02 13:30:00,34.63,34.63,34.57,34.61,423840.0,27.5087,27.5087,27.461,27.4928,423840.0
2020-07-02 13:40:00,34.62,34.67,34.61,34.64,724720.0,27.5008,27.5405,27.4928,27.5166,724720.0
2020-07-02 13:50:00,34.64,34.65,34.6,34.61,460613.0,27.5166,27.5246,27.4849,27.4928,460613.0
2020-07-02 14:00:00,34.6,34.64,34.56,34.59,451383.0,27.4849,27.5166,27.4531,27.4769,451383.0
2020-07-02 14:10:00,34.58,34.65,34.58,34.65,374333.0,27.469,27.5246,27.469,27.5246,374333.0
2020-07-02 14:20:00,34.65,34.77,34.64,34.73,890092.0,27.5246,27.6199,27.5166,27.5881,890092.0
2020-07-02 14:30:00,34.73,34.76,34.72,34.73,391594.0,27.5881,27.612,27.5802,27.5881,391594.0
2020-07-02 14:40:00,34.73,34.83,34.71,34.83,819938.0,27.5881,27.6676,27.5722,27.6676,819938.0
2020-07-02 14:50:00,34.83,34.85,34.76,34.8,623609.0,27.6676,27.6835,27.612,27.6437,623609.0
2020-07-02 15:00:00,34.8,34.81,34.75,34.8,578445.0,27.6437,27.6517,27.604,27.6437,578445.0
2020-07-02 15:10:00,34.8,34.8,34.71,34.73,559981.0,27.6437,27.6437,27.5722,27.5881,559981.0
2020-07-02 15:20:00,34.73,34.73,34.66,34.69,500754.0,27.5881,27.5881,27.5325,27.5564,500754.0
2020-07-02 15:30:00,34.68,34.71,34.66,34.68,717294.0,27.5484,27.5722,27.5325,27.5484,717294.0
2020-07-02 15:40:00,34.68,34.7,34.6,34.61,770599.0,27.5484,27.5643,27.4849,27.4928,770599.0
2020-07-02 15:50:00,34.6,34.61,34.43,34.51,2957605.0,27.4849,27.4928,27.3498,27.4134,2957605.0
2020-07-06 09:30:00,34.95,34.99,34.57,34.58,2187866.0,27.7629,27.7947,27.461,27.469,2187866.0
2020-07-06 09:40:00,34.58,34.71,34.57,34.7,816269.0,27.469,27.5722,27.461,27.5643,816269.0
2020-07-06 09:50:00,34.7,34.82,34.62,34.81,778838.0,27.5643,27.6596,27.5008,27.6517,778838.0
2020-07-06 10:00:00,34.81,34.89,34.52,34.58,1204639.0,27.6517,27.7152,27.4213,27.469,1204639.0
2020-07-06 10:10:00,34.59,34.65,34.56,34.65,764519.0,27.4769,27.5246,27.4531,27.5246,764519.0
2020-07-06 10:20:00,34.65,34.7,34.61,34.68,635094.0,27.5246,27.5643,27.4928,27.5484,635094.0
2020-07-06 10:30:00,34.68,34.69,34.64,34.66,501354.0,27.5484,27.5564,27.5166,27.5325,501354.0
2020-07-06 10:40:00,34.66,34.75,34.65,34.71,381311.0,27.5325,27.604,27.5246,27.5722,381311.0
2020-07-06 10:50:00,34.7,34.75,34.69,34.7,480301.0,27.5643,27.604,27.5564,27.5643,480301.0
2020-07-06 11:00:00,34.7,34.75,34.69,34.71,438267.0,27.5643,27.604,27.5564,27.5722,438267.0
2020-07-06 11:10:00,34.72,34.74,34.66,34.68,493347.0,27.5802,27.5961,27.5325,27.5484,493347.0
2020-07-06 11:20:00,34.67,34.68,34.65,34.66,565322.0,27.5405,27.5484,27.5246,27.5325,565322.0
2020-07-06 11:30:00,34.66,34.67,34.56,34.59,578187.0,27.5325,27.5405,27.4531,27.4769,578187.0
2020-07-06 11:40:00,34.59,34.6,34.54,34.58,391279.0,27.4769,27.4849,27.4372,27.469,391279.0
2020-07-06 11:50:00,34.58,34.63,34.54,34.54,704522.0,27.469,27.5087,27.4372,27.4372,704522.0
2020-07-06 12:00:00,34.54,34.57,34.45,34.52,976291.0,27.4372,27.461,27.3657,27.4213,976291.0
2020-07-06 12:10:00,34.52,34.57,34.49,34.52,315750.0,27.4213,27.461,27.3975,27.4213,315750.0
2020-07-06 12:20:00,34.52,34.59,34.5,34.55,454493.0,27.4213,27.4769,27.4054,27.4451,454493.0
2020-07-06 12:30:00,34.55,34.55,34.48,34.48,299575.0,27.4451,27.4451,27.3895,27.3895,299575.0
2020-07-06 12:40:00,34.48,34.5,34.46,34.47,222143.0,27.3895,27.4054,27.3737,27.3816,222143.0
2020-07-06 12:50:00,34.47,34.5,34.46,34.49,222724.0,27.3816,27.4054,27.3737,27.3975,222724.0
2020-07-06 13:00:00,34.5,34.51,34.46,34.51,357328.0,27.4054,27.4134,27.3737,27.4134,357328.0
2020-07-06 13:10:00,34.5,34.56,34.5,34.54,305144.0,27.4054,27.4531,27.4054,27.4372,305144.0
2020-07-06 13:20:00,34.54,34.57,34.52,34.57,283933.0,27.4372,27.461,27.4213,27.461,283933.0
2020-07-06 13:30:00,34.57,34.58,34.54,34.57,260631.0,27.461,27.469,27.4372,27.461,260631.0
2020-07-06 13:40:00,34.58,34.59,34.56,34.57,198462.0,27.469,27.4769,27.4531,27.461,198462.0
2020-07-06 13:50:00,34.57,34.62,34.56,34.59,281761.0,27.461,27.5008,27.4531,27.4769,281761.0
2020-07-06 14:00:00,34.59,34.65,34.59,34.63,366800.0,27.4769,27.5246,27.4769,27.5087,366800.0
2020-07-06 14:10:00,34.63,34.64,34.55,34.56,360639.0,27.5087,27.5166,27.4451,27.4531,360639.0
2020-07-06 14:20:00,34.57,34.58,34.54,34.56,265137.0,27.461,27.469,27.4372,27.4531,265137.0
2020-07-06 14:30:00,34.55,34.6,34.55,34.56,357434.0,27.4451,27.4849,27.4451,27.4531,357434.0
2020-07-06 14:40:00,34.57,34.57,34.48,34.5,376056.0,27.461,27.461,27.3895,27.4054,376056.0
2020-07-06 14:50:00,34.5,34.51,34.47,34.48,274146.0,27.4054,27.4134,27.3816,27.3895,274146.0
2020-07-06 15:00:00,34.48,34.49,34.45,34.45,317983.0,27.3895,27.3975,27.3657,27.3657,317983.0
2020-07-06 15:10:00,34.46,34.46,34.38,34.39,486576.0,27.3737,27.3737,27.3101,27.318,486576.0
2020-07-06 15:20:00,34.4,34.44,34.39,34.44,348731.0,27.326,27.3578,27.318,27.3578,348731.0
2020-07-06 15:30:00,34.44,34.47,34.4,34.47,492646.0,27.3578,27.3816,27.326,27.3816,492646.0
2020-07-06 15:40:00,34.46,34.55,34.42,34.54,603443.0,27.3737,27.4451,27.3419,27.4372,603443.0
2020-07-06 15:50:00,34.54,34.58,34.5,34.51,1360327.0,27.4372,27.469,27.4054,27.4134,1360327.0
2020-07-07 09:30:00,34.11,34.16,34.0,34.12,1139679.0,27.0956,27.1353,27.0082,27.1036,1139679.0
2020-07-07 09:40:00,34.13,34.23,34.03,34.19,747562.0,27.1115,27.191,27.0321,27.1592,747562.0
2020-07-07 09:50:00,34.2,34.23,34.09,34.16,867516.0,27.1671,27.191,27.0797,27.1353,867516.0
2020-07-07 10:00:00,34.16,34.35,34.15,34.29,480415.0,27.1353,27.2863,27.1274,27.2386,480415.0
2020-07-07 10:10:00,34.29,34.34,34.23,34.26,336493.0,27.2386,27.2783,27.191,27.2148,336493.0
2020-07-07 10:20:00,34.25,34.33,34.21,34.26,607767.0,27.2068,27.2704,27.1751,27.2148,607767.0
2020-07-07 10:30:00,34.27,34.27,34.14,34.16,317811.0,27.2227,27.2227,27.1195,27.1353,317811.0
2020-07-07 10:40:00,34.17,34.22,34.11,34.18,373609.0,27.1433,27.183,27.0956,27.1512,373609.0
2020-07-07 10:50:00,34.18,34.23,34.17,34.2,250903.0,27.1512,27.191,27.1433,27.1671,250903.0
2020-07-07 11:00:00,34.19,34.26,34.16,34.23,343695.0,27.1592,27.2148,27.1353,27.191,343695.0
2020-07-07 11:10:00,34.24,34.29,34.21,34.21,308075.0,27.1989,27.2386,27.1751,27.1751,308075.0
2020-07-07 11:20:00,34.22,34.26,34.2,34.2,257416.0,27.183,27.2148,27.1671,27.1671,257416.0
2020-07-07 11:30:00,34.21,34.22,34.16,34.18,352596.0,27.1751,27.183,27.1353,27.1512,352596.0
2020-07-07 11:40:00,34.18,34.21,34.16,34.21,256402.0,27.1512,27.1751,27.1353,27.1751,256402.0
2020-07-07 11:50:00,34.2,34.3,34.2,34.27,499531.0,27.1671,27.2466,27.1671,27.2227,499531.0
2020-07-07 12:00:00,34.27,34.28,34.2,34.22,180593.0,27.2227,27.2307,27.1671,27.183,180593.0
2020-07-07 12:10:00,34.22,34.23,34.2,34.22,167184.0,27.183,27.191,27.1671,27.183,167184.0
2020-07-07 12:20:00,34.23,34.28,34.2,34.24,184406.0,27.191,27.2307,27.1671,27.1989,184406.0
2020-07-07 12:30:00,34.24,34.25,34.2,34.2,178433.0,27.1989,27.2068,27.1671,27.1671,178433.0
2020-07-07 12:40:00,34.2,34.23,34.16,34.16,175476.0,27.1671,27.191,27.1353,27.1353,175476.0
2020-07-07 12:50:00,34.16,34.22,34.16,34.2,291562.0,27.1353,27.183,27.1353,27.1671,291562.0
2020-07-07 13:00:00,34.2,34.2,34.11,34.14,505061.0,27.1671,27.1671,27.0956,27.1195,505061.0
2020-07-07 13:10:00,34.14,34.19,34.12,34.18,201485.0,27.1195,27.1592,27.1036,27.1512,201485.0
2020-07-07 13:20:00,34.18,34.21,34.15,34.2,266493.0,27.1512,27.1751,27.1274,27.1671,266493.0
2020-07-07 13:30:00,34.19,34.22,34.17,34.21,220748.0,27.1592,27.183,27.1433,27.1751,220748.0
2020-07-07 13:40:00,34.21,34.24,34.18,34.21,358273.0,27.1751,27.1989,27.1512,27.1751,358273.0
2020-07-07 13:50:00,34.21,34.21,34.17,34.19,405253.0,27.1751,27.1751,27.1433,27.1592,405253.0
2020-07-07 14:00:00,34.18,34.2,34.15,34.15,370605.0,27.1512,27.1671,27.1274,27.1274,370605.0
2020-07-07 14:10:00,34.15,34.17,34.13,34.14,335544.0,27.1274,27.1433,27.1115,27.1195,335544.0
2020-07-07 14:20:00,34.14,34.21,34.14,34.19,296686.0,27.1195,27.1751,27.1195,27.1592,296686.0
2020-07-07 14:30:00,34.19,34.2,34.16,34.2,284939.0,27.1592,27.1671,27.1353,27.1671,284939.0
2020-07-07 14:40:00,34.2,34.21,34.17,34.17,239035.0,27.1671,27.1751,27.1433,27.1433,239035.0
2020-07-07 14:50:00,34.18,34.24,34.17,34.22,422992.0,27.1512,27.1989,27.1433,27.183,422992.0
2020-07-07 15:00:00,34.23,34.24,34.19,34.2,551894.0,27.191,27.1989,27.1592,27.1671,551894.0
2020-07-07 15:10:00,34.2,34.21,34.16,34.18,663649.0,27.1671,27.1751,27.1353,27.1512,663649.0
2020-07-07 15:20:00,34.18,34.19,34.1,34.12,598350.0,27.1512,27.1592,27.0877,27.1036,598350.0
2020-07-07 15:30:00,34.12,34.14,34.07,34.09,640971.0,27.1036,27.1195,27.0639,27.0797,640971.0
2020-07-07 15:40:00,34.08,34.1,34.02,34.03,835438.0,27.0718,27.0877,27.0241,27.0321,835438.0
2020-07-07 15:50:00,34.04,34.06,33.95,34.03,2559318.0,27.04,27.0559,26.9685,27.0321,2559318.0
2020-07-08 09:30:00,34.01,34.25,34.01,34.25,1193149.0,27.0162,27.2068,27.0162,27.2068,1193149.0
2020-07-08 09:40:00,34.25,34.3,34.17,34.29,532953.0,27.2068,27.2466,27.1433,27.2386,532953.0
2020-07-08 09:50:00,34.29,34.37,34.2,34.21,479457.0,27.2386,27.3022,27.1671,27.1751,479457.0
2020-07-08 10:00:00,34.2,34.29,34.2,34.24,477234.0,27.1671,27.2386,27.1671,27.1989,477234.0
2020-07-08 10:10:00,34.25,34.25,34.1,34.15,546963.0,27.2068,27.2068,27.0877,27.1274,546963.0
2020-07-08 10:20:00,34.15,34.17,34.06,34.07,470133.0,27.1274,27.1433,27.0559,27.0639,470133.0
2020-07-08 10:30:00,34.07,34.13,34.06,34.11,471733.0,27.0639,27.1115,27.0559,27.0956,471733.0
2020-07-08 10:40:00,34.11,34.13,33.9,33.94,791377.0,27.0956,27.1115,26.9288,26.9606,791377.0
2020-07-08 10:50:00,33.94,33.96,33.84,33.84,635399.0,26.9606,26.9765,26.8812,26.8812,635399.0
2020-07-08 11:00:00,33.84,33.85,33.71,33.73,870998.0,26.8812,26.8891,26.7779,26.7938,870998.0
2020-07-08 11:10:00,33.73,33.79,33.64,33.67,538655.0,26.7938,26.8414,26.7223,26.7461,538655.0
2020-07-08 11:20:00,33.66,33.68,33.61,33.66,421583.0,26.7382,26.7541,26.6984,26.7382,421583.0
2020-07-08 11:30:00,33.67,33.71,33.6,33.66,442470.0,26.7461,26.7779,26.6905,26.7382,442470.0
2020-07-08 11:40:00,33.65,33.69,33.59,33.61,581097.0,26.7302,26.762,26.6826,26.6984,581097.0
2020-07-08 11:50:00,33.6,33.66,33.57,33.66,405206.0,26.6905,26.7382,26.6667,26.7382,405206.0
2020-07-08 12:00:00,33.66,33.73,33.63,33.68,350325.0,26.7382,26.7938,26.7143,26.7541,350325.0
2020-07-08 12:10:00,33.69,33.75,33.68,33.74,405371.0,26.762,26.8097,26.7541,26.8017,405371.0
2020-07-08 12:20:00,33.75,33.77,33.72,33.74,317151.0,26.8097,26.8255,26.7858,26.8017,317151.0
2020-07-08 12:30:00,33.75,33.75,33.66,33.67,276711.0,26.8097,26.8097,26.7382,26.7461,276711.0
2020-07-08 12:40:00,33.67,33.73,33.62,33.72,507066.0,26.7461,26.7938,26.7064,26.7858,507066.0
2020-07-08 12:50:00,33.72,33.78,33.71,33.77,343033.0,26.7858,26.8335,26.7779,26.8255,343033.0
2020-07-08 13:00:00,33.78,33.8,33.73,33.76,365607.0,26.8335,26.8494,26.7938,26.8176,365607.0
2020-07-08 13:10:00,33.76,33.77,33.7,33.71,360568.0,26.8176,26.8255,26.7699,26.7779,360568.0
2020-07-08 13:20:00,33.71,33.72,33.63,33.65,313621.0,26.7779,26.7858,26.7143,26.7302,313621.0
2020-07-08 13:30:00,33.66,33.7,33.63,33.7,282378.0,26.7382,26.7699,26.7143,26.7699,282378.0
2020-07-08 13:40:00,33.7,33.73,33.68,33.72,282166.0,26.7699,26.7938,26.7541,26.7858,282166.0
2020-07-08 13:50:00,33.71,33.72,33.61,33.64,344886.0,26.7779,26.7858,26.6984,26.7223,344886.0
2020-07-08 14:00:00,33.64,33.73,33.62,33.72,345476.0,26.7223,26.7938,26.7064,26.7858,345476.0
2020-07-08 14:10:00,33.72,33.73,33.67,33.7,258118.0,26.7858,26.7938,26.7461,26.7699,258118.0
2020-07-08 14:20:00,33.7,33.72,33.66,33.7,299821.0,26.7699,26.7858,26.7382,26.7699,299821.0
2020-07-08 14:30:00,33.7,33.73,33.68,33.73,260871.0,26.7699,26.7938,26.7541,26.7938,260871.0
2020-07-08 14:40:00,33.73,33.74,33.68,33.7,410682.0,26.7938,26.8017,26.7541,26.7699,410682.0
2020-07-08 14:50:00,33.7,33.75,33.69,33.71,433710.0,26.7699,26.8097,26.762,26.7779,433710.0
2020-07-08 15:00:00,33.72,33.74,33.7,33.73,424495.0,26.7858,26.8017,26.7699,26.7938,424495.0
2020-07-08 15:10:00,33.74,33.78,33.71,33.73,416519.0,26.8017,26.8335,26.7779,26.7938,416519.0
2020-07-08 15:20:00,33.73,33.8,33.72,33.74,419708.0,26.7938,26.8494,26.7858,26.8017,419708.0
2020-07-08 15:30:00,33.74,33.83,33.72,33.77,537161.0,26.8017,26.8732,26.7858,26.8255,537161.0
2020-07-08 15:40:00,33.78,33.83,33.76,33.79,633995.0,26.8335,26.8732,26.8176,26.8414,633995.0
2020-07-08 15:50:00,33.79,33.8,33.72,33.75,1467700.0,26.8414,26.8494,26.7858,26.8097,1467700.0
2020-07-09 09:30:00,33.73,33.88,33.7,33.83,910405.0,26.7938,26.9129,26.7699,26.8732,910405.0
2020-07-09 09:40:00,33.82,33.83,33.75,33.78,434350.0,26.8653,26.8732,26.8097,26.8335,434350.0
2020-07-09 09:50:00,33.78,33.84,33.76,33.8,352492.0,26.8335,26.8812,26.8176,26.8494,352492.0
2020-07-09 10:00:00,33.8,33.8,33.71,33.77,455471.0,26.8494,26.8494,26.7779,26.8255,455471.0
2020-07-09 10:10:00,33.77,33.78,33.71,33.74,351024.0,26.8255,26.8335,26.7779,26.8017,351024.0
2020-07-09 10:20:00,33.74,33.78,33.62,33.64,388820.0,26.8017,26.8335,26.7064,26.7223,388820.0
2020-07-09 10:30:00,33.63,33.65,33.5,33.51,506180.0,26.7143,26.7302,26.6111,26.619,506180.0
2020-07-09 10:40:00,33.51,33.54,33.43,33.45,621340.0,26.619,26.6428,26.5555,26.5713,621340.0
2020-07-09 10:50:00,33.45,33.5,33.33,33.36,539885.0,26.5713,26.6111,26.476,26.4999,539885.0
2020-07-09 11:00:00,33.36,33.43,33.32,33.41,485197.0,26.4999,26.5555,26.4681,26.5396,485197.0
2020-07-09 11:10:00,33.41,33.43,33.18,33.19,455172.0,26.5396,26.5555,26.3569,26.3648,455172.0
2020-07-09 11:20:00,33.18,33.22,33.1,33.2,423980.0,26.3569,26.3886,26.2933,26.3728,423980.0
2020-07-09 11:30:00,33.2,33.27,33.17,33.23,362879.0,26.3728,26.4284,26.3489,26.3966,362879.0
2020-07-09 11:40:00,33.24,33.29,33.15,33.29,345477.0,26.4045,26.4443,26.333,26.4443,345477.0
2020-07-09 11:50:00,33.29,33.34,33.24,33.34,316767.0,26.4443,26.484,26.4045,26.484,316767.0
2020-07-09 12:00:00,33.34,33.45,33.33,33.41,360754.0,26.484,26.5713,26.476,26.5396,360754.0
2020-07-09 12:10:00,33.41,33.47,33.4,33.46,258719.0,26.5396,26.5872,26.5316,26.5793,258719.0
2020-07-09 12:20:00,33.45,33.46,33.36,33.38,188436.0,26.5713,26.5793,26.4999,26.5157,188436.0
2020-07-09 12:30:00,33.38,33.42,33.34,33.4,182388.0,26.5157,26.5475,26.484,26.5316,182388.0
2020-07-09 12:40:00,33.39,33.5,33.39,33.47,266331.0,26.5237,26.6111,26.5237,26.5872,266331.0
2020-07-09 12:50:00,33.48,33.51,33.43,33.51,306954.0,26.5952,26.619,26.5555,26.619,306954.0
2020-07-09 13:00:00,33.5,33.53,33.43,33.45,274886.0,26.6111,26.6349,26.5555,26.5713,274886.0
2020-07-09 13:10:00,33.45,33.48,33.42,33.45,203491.0,26.5713,26.5952,26.5475,26.5713,203491.0
2020-07-09 13:20:00,33.45,33.49,33.45,33.46,177449.0,26.5713,26.6031,26.5713,26.5793,177449.0
2020-07-09 13:30:00,33.46,33.51,33.44,33.48,135310.0,26.5793,26.619,26.5634,26.5952,135310.0
2020-07-09 13:40:00,33.49,33.53,33.44,33.45,281925.0,26.6031,26.6349,26.5634,26.5713,281925.0
2020-07-09 13:50:00,33.45,33.47,33.43,33.45,206002.0,26.5713,26.5872,26.5555,26.5713,206002.0
2020-07-09 14:00:00,33.44,33.52,33.42,33.51,216907.0,26.5634,26.627,26.5475,26.619,216907.0
2020-07-09 14:10:00,33.51,33.55,33.48,33.55,203869.0,26.619,26.6508,26.5952,26.6508,203869.0
2020-07-09 14:20:00,33.55,33.56,33.51,33.51,178573.0,26.6508,26.6587,26.619,26.619,178573.0
2020-07-09 14:30:00,33.51,33.52,33.47,33.48,217028.0,26.619,26.627,26.5872,26.5952,217028.0
2020-07-09 14:40:00,33.48,33.52,33.46,33.52,241016.0,26.5952,26.627,26.5793,26.627,241016.0
2020-07-09 14:50:00,33.52,33.59,33.51,33.57,251258.0,26.627,26.6826,26.619,26.6667,251258.0
2020-07-09 15:00:00,33.57,33.6,33.55,33.56,376536.0,26.6667,26.6905,26.6508,26.6587,376536.0
2020-07-09 15:10:00,33.55,33.62,33.54,33.56,297518.0,26.6508,26.7064,26.6428,26.6587,297518.0
2020-07-09 15:20:00,33.55,33.56,33.46,33.49,308751.0,26.6508,26.6587,26.5793,26.6031,308751.0
2020-07-09 15:30:00,33.48,33.49,33.34,33.41,474445.0,26.5952,26.6031,26.484,26.5396,474445.0
2020-07-09 15:40:00,33.41,33.54,33.38,33.48,464590.0,26.5396,26.6428,26.5157,26.5952,464590.0
2020-07-09 15:50:00,33.47,33.48,33.41,33.47,1380885.0,26.5872,26.5952,26.5396,26.5872,1380885.0
2020-07-10 09:30:00,33.66,33.73,33.48,33.71,1144179.0,26.7382,26.7938,26.5952,26.7779,1144179.0
2020-07-10 09:40:00,33.71,33.73,33.58,33.65,483510.0,26.7779,26.7938,26.6746,26.7302,483510.0
2020-07-10 09:50:00,33.66,33.69,33.52,33.69,642683.0,26.7382,26.762,26.627,26.762,642683.0
2020-07-10 10:00:00,33.69,33.82,33.61,33.75,1182642.0,26.762,26.8653,26.6984,26.8097,1182642.0
2020-07-10 10:10:00,33.75,33.9,33.73,33.83,996108.0,26.8097,26.9288,26.7938,26.8732,996108.0
2020-07-10 10:20:00,33.83,33.95,33.81,33.93,526722.0,26.8732,26.9685,26.8573,26.9526,526722.0
2020-07-10 10:30:00,33.93,33.99,33.9,33.97,740307.0,26.9526,27.0003,26.9288,26.9844,740307.0
2020-07-10 10:40:00,33.97,34.04,33.93,33.95,618097.0,26.9844,27.04,26.9526,26.9685,618097.0
2020-07-10 10:50:00,33.94,33.97,33.79,33.84,633128.0,26.9606,26.9844,26.8414,26.8812,633128.0
2020-07-10 11:00:00,33.84,33.85,33.75,33.8,375439.0,26.8812,26.8891,26.8097,26.8494,375439.0
2020-07-10 11:10:00,33.8,33.85,33.78,33.83,274887.0,26.8494,26.8891,26.8335,26.8732,274887.0
2020-07-10 11:20:00,33.84,33.88,33.76,33.77,339171.0,26.8812,26.9129,26.8176,26.8255,339171.0
2020-07-10 11:30:00,33.77,33.79,33.7,33.77,317658.0,26.8255,26.8414,26.7699,26.8255,317658.0
2020-07-10 11:40:00,33.77,33.8,33.73,33.73,358575.0,26.8255,26.8494,26.7938,26.7938,358575.0
2020-07-10 11:50:00,33.74,33.75,33.7,33.73,341863.0,26.8017,26.8097,26.7699,26.7938,341863.0
2020-07-10 12:00:00,33.73,33.76,33.7,33.76,343784.0,26.7938,26.8176,26.7699,26.8176,343784.0
2020-07-10 12:10:00,33.76,33.78,33.66,33.69,479133.0,26.8176,26.8335,26.7382,26.762,479133.0
2020-07-10 12:20:00,33.69,33.71,33.64,33.65,219015.0,26.762,26.7779,26.7223,26.7302,219015.0
2020-07-10 12:30:00,33.65,33.68,33.63,33.63,323481.0,26.7302,26.7541,26.7143,26.7143,323481.0
2020-07-10 12:40:00,33.64,33.68,33.59,33.66,249005.0,26.7223,26.7541,26.6826,26.7382,249005.0
2020-07-10 12:50:00,33.66,33.67,33.61,33.63,291378.0,26.7382,26.7461,26.6984,26.7143,291378.0
2020-07-10 13:00:00,33.63,33.66,33.58,33.66,237561.0,26.7143,26.7382,26.6746,26.7382,237561.0
2020-07-10 13:10:00,33.65,33.66,33.61,33.62,210302.0,26.7302,26.7382,26.6984,26.7064,210302.0
2020-07-10 13:20:00,33.62,33.65,33.6,33.65,163315.0,26.7064,26.7302,26.6905,26.7302,163315.0
2020-07-10 13:30:00,33.65,33.66,33.62,33.65,186798.0,26.7302,26.7382,26.7064,26.7302,186798.0
2020-07-10 13:40:00,33.65,33.66,33.62,33.65,252904.0,26.7302,26.7382,26.7064,26.7302,252904.0
2020-07-10 13:50:00,33.65,33.68,33.64,33.68,314797.0,26.7302,26.7541,26.7223,26.7541,314797.0
2020-07-10 14:00:00,33.67,33.72,33.64,33.69,295506.0,26.7461,26.7858,26.7223,26.762,295506.0
2020-07-10 14:10:00,33.69,33.73,33.66,33.73,288672.0,26.762,26.7938,26.7382,26.7938,288672.0
2020-07-10 14:20:00,33.72,33.78,33.71,33.73,404917.0,26.7858,26.8335,26.7779,26.7938,404917.0
2020-07-10 14:30:00,33.73,33.76,33.73,33.75,172057.0,26.7938,26.8176,26.7938,26.8097,172057.0
2020-07-10 14:40:00,33.75,33.77,33.72,33.72,185142.0,26.8097,26.8255,26.7858,26.7858,185142.0
2020-07-10 14:50:00,33.72,33.77,33.71,33.75,271463.0,26.7858,26.8255,26.7779,26.8097,271463.0
2020-07-10 15:00:00,33.75,33.78,33.72,33.75,283437.0,26.8097,26.8335,26.7858,26.8097,283437.0
2020-07-10 15:10:00,33.76,33.82,33.74,33.81,279746.0,26.8176,26.8653,26.8017,26.8573,279746.0
2020-07-10 15:20:00,33.81,33.81,33.78,33.78,225521.0,26.8573,26.8573,26.8335,26.8335,225521.0
2020-07-10 15:30:00,33.79,33.84,33.76,33.8,636858.0,26.8414,26.8812,26.8176,26.8494,636858.0
2020-07-10 15:40:00,33.8,33.82,33.74,33.82,798821.0,26.8494,26.8653,26.8017,26.8653,798821.0
2020-07-10 15:50:00,33.82,33.85,33.76,33.83,1620213.0,26.8653,26.8891,26.8176,26.8732,1620213.0
2020-07-13 09:30:00,34.73,34.83,34.52,34.8,3913236.0,27.5881,27.6676,27.4213,27.6437,3913236.0
2020-07-13 09:40:00,34.8,34.94,34.71,34.93,1971319.0,27.6437,27.7549,27.5722,27.747,1971319.0
2020-07-13 09:50:00,34.94,35.05,34.93,34.94,2613824.0,27.7549,27.8423,27.747,27.7549,2613824.0
2020-07-13 10:00:00,34.94,35.18,34.89,35.13,1777310.0,27.7549,27.9456,27.7152,27.9059,1777310.0
2020-07-13 10:10:00,35.13,35.34,35.12,35.28,1897842.0,27.9059,28.0727,27.8979,28.025,1897842.0
2020-07-13 10:20:00,35.28,35.38,35.21,35.38,1228428.0,28.025,28.1045,27.9694,28.1045,1228428.0
2020-07-13 10:30:00,35.37,35.5,35.36,35.48,1527205.0,28.0965,28.1998,28.0886,28.1839,1527205.0
2020-07-13 10:40:00,35.48,35.54,35.37,35.45,1541698.0,28.1839,28.2316,28.0965,28.1601,1541698.0
2020-07-13 10:50:00,35.45,35.46,35.3,35.37,1022318.0,28.1601,28.168,28.0409,28.0965,1022318.0
2020-07-13 11:00:00,35.37,35.37,35.16,35.22,1129821.0,28.0965,28.0965,27.9297,27.9774,1129821.0
2020-07-13 11:10:00,35.22,35.26,35.14,35.23,908603.0,27.9774,28.0091,27.9138,27.9853,908603.0
2020-07-13 11:20:00,35.23,35.36,35.22,35.27,862404.0,27.9853,28.0886,27.9774,28.0171,862404.0
2020-07-13 11:30:00,35.27,35.3,35.24,35.27,623787.0,28.0171,28.0409,27.9933,28.0171,623787.0
2020-07-13 11:40:00,35.28,35.32,35.23,35.32,558003.0,28.025,28.0568,27.9853,28.0568,558003.0
2020-07-13 11:50:00,35.32,35.38,35.3,35.32,483081.0,28.0568,28.1045,28.0409,28.0568,483081.0
2020-07-13 12:00:00,35.33,35.46,35.31,35.46,581273.0,28.0647,28.168,28.0489,28.168,581273.0
2020-07-13 12:10:00,35.46,35.48,35.43,35.45,661300.0,28.168,28.1839,28.1442,28.1601,661300.0
2020-07-13 12:20:00,35.45,35.66,35.44,35.66,1047030.0,28.1601,28.3269,28.1521,28.3269,1047030.0
2020-07-13 12:30:00,35.66,35.72,35.52,35.6,1025087.0,28.3269,28.3745,28.2157,28.2792,1025087.0
2020-07-13 12:40:00,35.6,35.61,35.53,35.59,603464.0,28.2792,28.2872,28.2236,28.2713,603464.0
2020-07-13 12:50:00,35.59,35.65,35.58,35.65,630874.0,28.2713,28.3189,28.2633,28.3189,630874.0
2020-07-13 13:00:00,35.65,35.65,35.45,35.52,880461.0,28.3189,28.3189,28.1601,28.2157,880461.0
2020-07-13 13:10:00,35.53,35.62,35.52,35.58,460190.0,28.2236,28.2951,28.2157,28.2633,460190.0
2020-07-13 13:20:00,35.58,35.58,35.47,35.51,475898.0,28.2633,28.2633,28.176,28.2077,475898.0
2020-07-13 13:30:00,35.51,35.55,35.48,35.53,571713.0,28.2077,28.2395,28.1839,28.2236,571713.0
2020-07-13 13:40:00,35.52,35.58,35.48,35.58,507446.0,28.2157,28.2633,28.1839,28.2633,507446.0
2020-07-13 13:50:00,35.58,35.59,35.55,35.58,377789.0,28.2633,28.2713,28.2395,28.2633,377789.0
2020-07-13 14:00:00,35.59,35.63,35.55,35.61,709410.0,28.2713,28.3031,28.2395,28.2872,709410.0
2020-07-13 14:10:00,35.62,35.65,35.6,35.61,628593.0,28.2951,28.3189,28.2792,28.2872,628593.0
2020-07-13 14:20:00,35.61,35.65,35.59,35.65,677984.0,28.2872,28.3189,28.2713,28.3189,677984.0
2020-07-13 14:30:00,35.65,35.65,35.59,35.62,512197.0,28.3189,28.3189,28.2713,28.2951,512197.0
2020-07-13 14:40:00,35.63,35.64,35.57,35.59,601170.0,28.3031,28.311,28.2554,28.2713,601170.0
2020-07-13 14:50:00,35.59,35.6,35.55,35.55,474190.0,28.2713,28.2792,28.2395,28.2395,474190.0
2020-07-13 15:00:00,35.56,35.57,35.43,35.44,770876.0,28.2474,28.2554,28.1442,28.1521,770876.0
2020-07-13 15:10:00,35.44,35.45,35.36,35.39,757697.0,28.1521,28.1601,28.0886,28.1124,757697.0
2020-07-13 15:20:00,35.38,35.44,35.37,35.38,838884.0,28.1045,28.1521,28.0965,28.1045,838884.0
2020-07-13 15:30:00,35.39,35.4,35.19,35.23,1399330.0,28.1124,28.1204,27.9535,27.9853,1399330.0
2020-07-13 15:40:00,35.23,35.38,35.14,35.15,1847404.0,27.9853,28.1045,27.9138,27.9218,1847404.0
2020-07-13 15:50:00,35.15,35.25,35.1,35.22,3128495.0,27.9218,28.0012,27.882,27.9774,3128495.0
2020-07-14 09:30:00,35.37,35.42,35.01,35.07,2509869.0,28.0965,28.1362,27.8106,27.8582,2509869.0
2020-07-14 09:40:00,35.07,35.22,34.97,35.16,1780736.0,27.8582,27.9774,27.7788,27.9297,1780736.0
2020-07-14 09:50:00,35.16,35.29,35.01,35.28,1242308.0,27.9297,28.033,27.8106,28.025,1242308.0
2020-07-14 10:00:00,35.28,35.33,35.18,35.2,1133104.0,28.025,28.0647,27.9456,27.9615,1133104.0
2020-07-14 10:10:00,35.2,35.38,35.18,35.34,864535.0,27.9615,28.1045,27.9456,28.0727,864535.0
2020-07-14 10:20:00,35.34,35.35,35.19,35.22,820347.0,28.0727,28.0806,27.9535,27.9774,820347.0
2020-07-14 10:30:00,35.22,35.34,35.22,35.24,542922.0,27.9774,28.0727,27.9774,27.9933,542922.0
2020-07-14 10:40:00,35.24,35.32,35.16,35.18,466190.0,27.9933,28.0568,27.9297,27.9456,466190.0
2020-07-14 10:50:00,35.17,35.27,35.15,35.18,494692.0,27.9376,28.0171,27.9218,27.9456,494692.0
2020-07-14 11:00:00,35.18,35.21,35.06,35.14,616858.0,27.9456,27.9694,27.8503,27.9138,616858.0
2020-07-14 11:10:00,35.14,35.21,35.14,35.16,355967.0,27.9138,27.9694,27.9138,27.9297,355967.0
2020-07-14 11:20:00,35.16,35.2,35.12,35.12,335709.0,27.9297,27.9615,27.8979,27.8979,335709.0
2020-07-14 11:30:00,35.12,35.22,35.11,35.17,496264.0,27.8979,27.9774,27.89,27.9376,496264.0
2020-07-14 11:40:00,35.17,35.23,35.13,35.15,490050.0,27.9376,27.9853,27.9059,27.9218,490050.0
2020-07-14 11:50:00,35.16,35.17,35.11,35.11,262345.0,27.9297,27.9376,27.89,27.89,262345.0
2020-07-14 12:00:00,35.11,35.14,35.0,35.01,445649.0,27.89,27.9138,27.8026,27.8106,445649.0
2020-07-14 12:10:00,35.01,35.02,34.93,34.97,615015.0,27.8106,27.8185,27.747,27.7788,615015.0
2020-07-14 12:20:00,34.98,35.02,34.96,34.97,403428.0,27.7867,27.8185,27.7708,27.7788,403428.0
2020-07-14 12:30:00,34.97,34.97,34.88,34.92,302802.0,27.7788,27.7788,27.7073,27.7391,302802.0
2020-07-14 12:40:00,34.91,35.06,34.89,35.05,808255.0,27.7311,27.8503,27.7152,27.8423,808255.0
2020-07-14 12:50:00,35.05,35.1,35.04,35.06,415702.0,27.8423,27.882,27.8344,27.8503,415702.0
2020-07-14 13:00:00,35.07,35.08,35.01,35.02,310011.0,27.8582,27.8662,27.8106,27.8185,310011.0
2020-07-14 13:10:00,35.02,35.07,35.0,35.04,224800.0,27.8185,27.8582,27.8026,27.8344,224800.0
2020-07-14 13:20:00,35.03,35.09,35.03,35.09,276707.0,27.8264,27.8741,27.8264,27.8741,276707.0
2020-07-14 13:30:00,35.09,35.15,35.07,35.14,287044.0,27.8741,27.9218,27.8582,27.9138,287044.0
2020-07-14 13:40:00,35.14,35.14,35.07,35.08,253591.0,27.9138,27.9138,27.8582,27.8662,253591.0
2020-07-14 13:50:00,35.07,35.08,34.91,34.99,434368.0,27.8582,27.8662,27.7311,27.7947,434368.0
2020-07-14 14:00:00,34.99,35.1,34.93,35.04,357543.0,27.7947,27.882,27.747,27.8344,357543.0
2020-07-14 14:10:00,35.05,35.13,35.05,35.12,271389.0,27.8423,27.9059,27.8423,27.8979,271389.0
2020-07-14 14:20:00,35.12,35.14,35.04,35.09,465702.0,27.8979,27.9138,27.8344,27.8741,465702.0
2020-07-14 14:30:00,35.1,35.12,35.03,35.05,318194.0,27.882,27.8979,27.8264,27.8423,318194.0
2020-07-14 14:40:00,35.06,35.11,35.03,35.04,328072.0,27.8503,27.89,27.8264,27.8344,328072.0
2020-07-14 14:50:00,35.03,35.11,35.03,35.1,236413.0,27.8264,27.89,27.8264,27.882,236413.0
2020-07-14 15:00:00,35.09,35.12,35.02,35.08,408189.0,27.8741,27.8979,27.8185,27.8662,408189.0
2020-07-14 15:10:00,35.08,35.09,35.01,35.04,353738.0,27.8662,27.8741,27.8106,27.8344,353738.0
2020-07-14 15:20:00,35.04,35.17,35.04,35.14,425027.0,27.8344,27.9376,27.8344,27.9138,425027.0
2020-07-14 15:30:00,35.15,35.21,35.14,35.2,443290.0,27.9218,27.9694,27.9138,27.9615,443290.0
2020-07-14 15:40:00,35.2,35.28,35.19,35.25,765486.0,27.9615,28.025,27.9535,28.0012,765486.0
2020-07-14 15:50:00,35.25,35.29,35.18,35.23,1782822.0,28.0012,28.033,27.9456,27.9853,1782822.0
2020-07-15 09:30:00,35.99,36.0,35.5,35.52,2644232.0,28.589,28.597,28.1998,28.2157,2644232.0
2020-07-15 09:40:00,35.51,35.68,35.47,35.6,976041.0,28.2077,28.3428,28.176,28.2792,976041.0
2020-07-15 09:50:00,35.61,35.78,35.6,35.7,714790.0,28.2872,28.4222,28.2792,28.3587,714790.0
2020-07-15 10:00:00,35.7,35.71,35.62,35.65,543411.0,28.3587,28.3666,28.2951,28.3189,543411.0
2020-07-15 10:10:00,35.65,35.74,35.61,35.74,403620.0,28.3189,28.3904,28.2872,28.3904,403620.0
2020-07-15 10:20:00,35.74,35.78,35.71,35.77,419922.0,28.3904,28.4222,28.3666,28.4143,419922.0
2020-07-15 10:30:00,35.76,35.84,35.76,35.81,432658.0,28.4063,28.4699,28.4063,28.446,432658.0
2020-07-15 10:40:00,35.81,35.84,35.73,35.77,404423.0,28.446,28.4699,28.3825,28.4143,404423.0
2020-07-15 10:50:00,35.77,35.77,35.7,35.72,322180.0,28.4143,28.4143,28.3587,28.3745,322180.0
2020-07-15 11:00:00,35.72,35.84,35.72,35.8,432742.0,28.3745,28.4699,28.3745,28.4381,432742.0
2020-07-15 11:10:00,35.79,35.86,35.79,35.84,442959.0,28.4302,28.4858,28.4302,28.4699,442959.0
2020-07-15 11:20:00,35.84,35.9,35.8,35.88,657287.0,28.4699,28.5175,28.4381,28.5016,657287.0
2020-07-15 11:30:00,35.87,35.88,35.71,35.73,431981.0,28.4937,28.5016,28.3666,28.3825,431981.0
2020-07-15 11:40:00,35.73,35.75,35.67,35.69,313287.0,28.3825,28.3984,28.3348,28.3507,313287.0
2020-07-15 11:50:00,35.68,35.75,35.68,35.71,297676.0,28.3428,28.3984,28.3428,28.3666,297676.0
2020-07-15 12:00:00,35.71,35.76,35.66,35.73,396878.0,28.3666,28.4063,28.3269,28.3825,396878.0
2020-07-15 12:10:00,35.74,35.75,35.66,35.73,331913.0,28.3904,28.3984,28.3269,28.3825,331913.0
2020-07-15 12:20:00,35.73,35.76,35.7,35.72,331998.0,28.3825,28.4063,28.3587,28.3745,331998.0
2020-07-15 12:30:00,35.71,35.73,35.63,35.65,337800.0,28.3666,28.3825,28.3031,28.3189,337800.0
2020-07-15 12:40:00,35.65,35.76,35.64,35.73,269061.0,28.3189,28.4063,28.311,28.3825,269061.0
2020-07-15 12:50:00,35.73,35.76,35.7,35.72,206566.0,28.3825,28.4063,28.3587,28.3745,206566.0
2020-07-15 13:00:00,35.73,35.77,35.71,35.76,273360.0,28.3825,28.4143,28.3666,28.4063,273360.0
2020-07-15 13:10:00,35.76,35.77,35.66,35.7,242994.0,28.4063,28.4143,28.3269,28.3587,242994.0
2020-07-15 13:20:00,35.7,35.71,35.65,35.71,219762.0,28.3587,28.3666,28.3189,28.3666,219762.0
2020-07-15 13:30:00,35.71,35.78,35.7,35.77,207094.0,28.3666,28.4222,28.3587,28.4143,207094.0
2020-07-15 13:40:00,35.76,35.78,35.69,35.7,342389.0,28.4063,28.4222,28.3507,28.3587,342389.0
2020-07-15 13:50:00,35.7,35.7,35.64,35.68,225363.0,28.3587,28.3587,28.311,28.3428,225363.0
2020-07-15 14:00:00,35.67,35.74,35.65,35.69,372307.0,28.3348,28.3904,28.3189,28.3507,372307.0
2020-07-15 14:10:00,35.7,35.7,35.66,35.69,239781.0,28.3587,28.3587,28.3269,28.3507,239781.0
2020-07-15 14:20:00,35.69,35.74,35.67,35.72,328615.0,28.3507,28.3904,28.3348,28.3745,328615.0
2020-07-15 14:30:00,35.71,35.74,35.69,35.7,282967.0,28.3666,28.3904,28.3507,28.3587,282967.0
2020-07-15 14:40:00,35.7,35.72,35.68,35.7,250619.0,28.3587,28.3745,28.3428,28.3587,250619.0
2020-07-15 14:50:00,35.7,35.71,35.58,35.6,363343.0,28.3587,28.3666,28.2633,28.2792,363343.0
2020-07-15 15:00:00,35.59,35.63,35.57,35.62,471227.0,28.2713,28.3031,28.2554,28.2951,471227.0
2020-07-15 15:10:00,35.61,35.64,35.55,35.63,478686.0,28.2872,28.311,28.2395,28.3031,478686.0
2020-07-15 15:20:00,35.63,35.7,35.61,35.7,336330.0,28.3031,28.3587,28.2872,28.3587,336330.0
2020-07-15 15:30:00,35.7,35.76,35.67,35.75,496108.0,28.3587,28.4063,28.3348,28.3984,496108.0
2020-07-15 15:40:00,35.76,35.8,35.69,35.79,739591.0,28.4063,28.4381,28.3507,28.4302,739591.0
2020-07-15 15:50:00,35.79,35.79,35.69,35.72,2111970.0,28.4302,28.4302,28.3507,28.3745,2111970.0
2020-07-16 09:30:00,35.6,35.62,35.42,35.43,1182121.0,28.2792,28.2951,28.1362,28.1442,1182121.0
2020-07-16 09:40:00,35.43,35.51,35.4,35.44,438964.0,28.1442,28.2077,28.1204,28.1521,438964.0
2020-07-16 09:50:00,35.45,35.48,35.36,35.37,592164.0,28.1601,28.1839,28.0886,28.0965,592164.0
2020-07-16 10:00:00,35.37,35.5,35.36,35.42,416644.0,28.0965,28.1998,28.0886,28.1362,416644.0
2020-07-16 10:10:00,35.42,35.47,35.39,35.43,387668.0,28.1362,28.176,28.1124,28.1442,387668.0
2020-07-16 10:20:00,35.43,35.46,35.4,35.46,356150.0,28.1442,28.168,28.1204,28.168,356150.0
2020-07-16 10:30:00,35.46,35.53,35.43,35.49,408444.0,28.168,28.2236,28.1442,28.1918,408444.0
2020-07-16 10:40:00,35.48,35.52,35.47,35.48,342781.0,28.1839,28.2157,28.176,28.1839,342781.0
2020-07-16 10:50:00,35.48,35.53,35.47,35.51,425457.0,28.1839,28.2236,28.176,28.2077,425457.0
2020-07-16 11:00:00,35.5,35.55,35.46,35.54,307971.0,28.1998,28.2395,28.168,28.2316,307971.0
2020-07-16 11:10:00,35.55,35.59,35.5,35.53,379295.0,28.2395,28.2713,28.1998,28.2236,379295.0
2020-07-16 11:20:00,35.53,35.56,35.48,35.48,456890.0,28.2236,28.2474,28.1839,28.1839,456890.0
2020-07-16 11:30:00,35.48,35.49,35.4,35.43,498079.0,28.1839,28.1918,28.1204,28.1442,498079.0
2020-07-16 11:40:00,35.43,35.45,35.37,35.38,306897.0,28.1442,28.1601,28.0965,28.1045,306897.0
2020-07-16 11:50:00,35.39,35.42,35.36,35.37,232496.0,28.1124,28.1362,28.0886,28.0965,232496.0
2020-07-16 12:00:00,35.37,35.38,35.32,35.38,302198.0,28.0965,28.1045,28.0568,28.1045,302198.0
2020-07-16 12:10:00,35.38,35.38,35.33,35.37,238589.0,28.1045,28.1045,28.0647,28.0965,238589.0
2020-07-16 12:20:00,35.37,35.38,35.33,35.34,212751.0,28.0965,28.1045,28.0647,28.0727,212751.0
2020-07-16 12:30:00,35.35,35.38,35.34,35.36,245353.0,28.0806,28.1045,28.0727,28.0886,245353.0
2020-07-16 12:40:00,35.37,35.4,35.36,35.38,233150.0,28.0965,28.1204,28.0886,28.1045,233150.0
2020-07-16 12:50:00,35.38,35.39,35.33,35.34,241384.0,28.1045,28.1124,28.0647,28.0727,241384.0
2020-07-16 13:00:00,35.35,35.36,35.32,35.33,295549.0,28.0806,28.0886,28.0568,28.0647,295549.0
2020-07-16 13:10:00,35.33,35.33,35.28,35.3,525954.0,28.0647,28.0647,28.025,28.0409,525954.0
2020-07-16 13:20:00,35.3,35.35,35.29,35.34,371223.0,28.0409,28.0806,28.033,28.0727,371223.0
2020-07-16 13:30:00,35.34,35.35,35.25,35.27,229848.0,28.0727,28.0806,28.0012,28.0171,229848.0
2020-07-16 13:40:00,35.27,35.31,35.26,35.3,190043.0,28.0171,28.0489,28.0091,28.0409,190043.0
2020-07-16 13:50:00,35.3,35.35,35.3,35.33,195465.0,28.0409,28.0806,28.0409,28.0647,195465.0
2020-07-16 14:00:00,35.32,35.37,35.32,35.35,162189.0,28.0568,28.0965,28.0568,28.0806,162189.0
2020-07-16 14:10:00,35.34,35.42,35.33,35.42,260591.0,28.0727,28.1362,28.0647,28.1362,260591.0
2020-07-16 14:20:00,35.42,35.44,35.37,35.38,180777.0,28.1362,28.1521,28.0965,28.1045,180777.0
2020-07-16 14:30:00,35.38,35.42,35.37,35.38,165169.0,28.1045,28.1362,28.0965,28.1045,165169.0
2020-07-16 14:40:00,35.38,35.42,35.37,35.38,188015.0,28.1045,28.1362,28.0965,28.1045,188015.0
2020-07-16 14:50:00,35.39,35.4,35.34,35.36,253859.0,28.1124,28.1204,28.0727,28.0886,253859.0
2020-07-16 15:00:00,35.36,35.4,35.35,35.4,351863.0,28.0886,28.1204,28.0806,28.1204,351863.0
2020-07-16 15:10:00,35.4,35.48,35.4,35.47,322794.0,28.1204,28.1839,28.1204,28.176,322794.0
2020-07-16 15:20:00,35.47,35.52,35.45,35.48,491214.0,28.176,28.2157,28.1601,28.1839,491214.0
2020-07-16 15:30:00,35.49,35.51,35.46,35.51,520751.0,28.1918,28.2077,28.168,28.2077,520751.0
2020-07-16 15:40:00,35.51,35.58,35.49,35.57,536914.0,28.2077,28.2633,28.1918,28.2554,536914.0
2020-07-16 15:50:00,35.57,35.64,35.55,35.59,1516295.0,28.2554,28.311,28.2395,28.2713,1516295.0
2020-07-17 09:30:00,35.86,35.95,35.72,35.93,2122622.0,28.4858,28.5573,28.3745,28.5414,2122622.0
2020-07-17 09:40:00,35.93,36.14,35.9,36.1,993202.0,28.5414,28.7082,28.5175,28.6764,993202.0
2020-07-17 09:50:00,36.11,36.15,36.02,36.06,351232.0,28.6843,28.7161,28.6129,28.6446,351232.0
2020-07-17 10:00:00,36.06,36.09,36.01,36.05,406594.0,28.6446,28.6685,28.6049,28.6367,406594.0
2020-07-17 10:10:00,36.04,36.1,36.04,36.09,322758.0,28.6287,28.6764,28.6287,28.6685,322758.0
2020-07-17 10:20:00,36.09,36.13,36.08,36.09,442967.0,28.6685,28.7002,28.6605,28.6685,442967.0
2020-07-17 10:30:00,36.1,36.18,36.07,36.14,538778.0,28.6764,28.74,28.6526,28.7082,538778.0
2020-07-17 10:40:00,36.13,36.17,36.09,36.13,365486.0,28.7002,28.732,28.6685,28.7002,365486.0
2020-07-17 10:50:00,36.13,36.25,36.11,36.24,614472.0,28.7002,28.7956,28.6843,28.7876,614472.0
2020-07-17 11:00:00,36.24,36.33,36.23,36.23,507905.0,28.7876,28.8591,28.7797,28.7797,507905.0
2020-07-17 11:10:00,36.23,36.25,36.11,36.13,718277.0,28.7797,28.7956,28.6843,28.7002,718277.0
2020-07-17 11:20:00,36.14,36.15,36.04,36.1,442929.0,28.7082,28.7161,28.6287,28.6764,442929.0
2020-07-17 11:30:00,36.09,36.12,36.04,36.05,288764.0,28.6685,28.6923,28.6287,28.6367,288764.0
2020-07-17 11:40:00,36.05,36.14,36.04,36.05,378147.0,28.6367,28.7082,28.6287,28.6367,378147.0
2020-07-17 11:50:00,36.05,36.13,36.04,36.09,268281.0,28.6367,28.7002,28.6287,28.6685,268281.0
2020-07-17 12:00:00,36.09,36.1,36.04,36.07,232849.0,28.6685,28.6764,28.6287,28.6526,232849.0
2020-07-17 12:10:00,36.07,36.08,36.03,36.06,195881.0,28.6526,28.6605,28.6208,28.6446,195881.0
2020-07-17 12:20:00,36.05,36.1,36.01,36.02,260064.0,28.6367,28.6764,28.6049,28.6129,260064.0
2020-07-17 12:30:00,36.02,36.07,36.01,36.03,229954.0,28.6129,28.6526,28.6049,28.6208,229954.0
2020-07-17 12:40:00,36.03,36.04,36.0,36.02,165322.0,28.6208,28.6287,28.597,28.6129,165322.0
2020-07-17 12:50:00,36.02,36.07,36.01,36.06,228896.0,28.6129,28.6526,28.6049,28.6446,228896.0
2020-07-17 13:00:00,36.05,36.1,36.05,36.08,251348.0,28.6367,28.6764,28.6367,28.6605,251348.0
2020-07-17 13:10:00,36.09,36.1,36.04,36.1,379047.0,28.6685,28.6764,28.6287,28.6764,379047.0
2020-07-17 13:20:00,36.1,36.14,36.09,36.11,224760.0,28.6764,28.7082,28.6685,28.6843,224760.0
2020-07-17 13:30:00,36.11,36.13,36.06,36.08,231644.0,28.6843,28.7002,28.6446,28.6605,231644.0
2020-07-17 13:40:00,36.07,36.17,36.07,36.15,258717.0,28.6526,28.732,28.6526,28.7161,258717.0
2020-07-17 13:50:00,36.15,36.16,36.1,36.1,162320.0,28.7161,28.7241,28.6764,28.6764,162320.0
2020-07-17 14:00:00,36.11,36.19,36.1,36.18,233802.0,28.6843,28.7479,28.6764,28.74,233802.0
2020-07-17 14:10:00,36.17,36.21,36.16,36.18,248313.0,28.732,28.7638,28.7241,28.74,248313.0
2020-07-17 14:20:00,36.19,36.19,36.16,36.16,259303.0,28.7479,28.7479,28.7241,28.7241,259303.0
2020-07-17 14:30:00,36.16,36.17,36.09,36.09,202137.0,28.7241,28.732,28.6685,28.6685,202137.0
2020-07-17 14:40:00,36.1,36.14,36.09,36.14,240434.0,28.6764,28.7082,28.6685,28.7082,240434.0
2020-07-17 14:50:00,36.14,36.17,36.13,36.16,216066.0,28.7082,28.732,28.7002,28.7241,216066.0
2020-07-17 15:00:00,36.16,36.17,36.11,36.15,304214.0,28.7241,28.732,28.6843,28.7161,304214.0
2020-07-17 15:10:00,36.15,36.19,36.13,36.18,340644.0,28.7161,28.7479,28.7002,28.74,340644.0
2020-07-17 15:20:00,36.17,36.28,36.16,36.27,560375.0,28.732,28.8194,28.7241,28.8114,560375.0
2020-07-17 15:30:00,36.28,36.29,36.24,36.25,616696.0,28.8194,28.8273,28.7876,28.7956,616696.0
2020-07-17 15:40:00,36.24,36.28,36.24,36.26,584468.0,28.7876,28.8194,28.7876,28.8035,584468.0
2020-07-17 15:50:00,36.25,36.31,36.21,36.24,2438119.0,28.7956,28.8432,28.7638,28.7876,2438119.0
2020-07-20 09:30:00,37.49,37.62,36.93,37.21,4119829.0,29.7806,29.8838,29.3357,29.5581,4119829.0
2020-07-20 09:40:00,37.22,37.26,36.81,36.9,1842352.0,29.5661,29.5979,29.2404,29.3119,1842352.0
2020-07-20 09:50:00,36.9,37.09,36.87,36.96,1432223.0,29.3119,29.4628,29.2881,29.3596,1432223.0
2020-07-20 10:00:00,36.95,36.96,36.79,36.86,1138162.0,29.3516,29.3596,29.2245,29.2801,1138162.0
2020-07-20 10:10:00,36.86,36.97,36.72,36.83,1233177.0,29.2801,29.3675,29.1689,29.2563,1233177.0
2020-07-20 10:20:00,36.82,36.91,36.74,36.9,849582.0,29.2483,29.3198,29.1848,29.3119,849582.0
2020-07-20 10:30:00,36.91,36.95,36.78,36.95,771138.0,29.3198,29.3516,29.2166,29.3516,771138.0
2020-07-20 10:40:00,36.95,37.02,36.91,37.01,1356340.0,29.3516,29.4072,29.3198,29.3993,1356340.0
2020-07-20 10:50:00,37.0,37.02,36.74,36.75,832136.0,29.3913,29.4072,29.1848,29.1927,832136.0
2020-07-20 11:00:00,36.76,36.84,36.72,36.8,551612.0,29.2007,29.2642,29.1689,29.2325,551612.0
2020-07-20 11:10:00,36.79,36.86,36.76,36.77,503707.0,29.2245,29.2801,29.2007,29.2086,503707.0
2020-07-20 11:20:00,36.77,36.79,36.55,36.59,858434.0,29.2086,29.2245,29.0339,29.0656,858434.0
2020-07-20 11:30:00,36.59,36.6,36.42,36.47,950319.0,29.0656,29.0736,28.9306,28.9703,950319.0
2020-07-20 11:40:00,36.47,36.48,36.34,36.39,669113.0,28.9703,28.9783,28.8671,28.9068,669113.0
2020-07-20 11:50:00,36.39,36.45,36.32,36.34,491429.0,28.9068,28.9544,28.8512,28.8671,491429.0
2020-07-20 12:00:00,36.33,36.42,36.33,36.41,574786.0,28.8591,28.9306,28.8591,28.9227,574786.0
2020-07-20 12:10:00,36.41,36.45,36.33,36.34,504446.0,28.9227,28.9544,28.8591,28.8671,504446.0
2020-07-20 12:20:00,36.34,36.41,36.33,36.39,409680.0,28.8671,28.9227,28.8591,28.9068,409680.0
2020-07-20 12:30:00,36.39,36.58,36.38,36.55,506586.0,28.9068,29.0577,28.8988,29.0339,506586.0
2020-07-20 12:40:00,36.55,36.58,36.52,36.58,316506.0,29.0339,29.0577,29.01,29.0577,316506.0
2020-07-20 12:50:00,36.59,36.61,36.55,36.59,442686.0,29.0656,29.0815,29.0339,29.0656,442686.0
2020-07-20 13:00:00,36.59,36.64,36.57,36.59,348155.0,29.0656,29.1054,29.0498,29.0656,348155.0
2020-07-20 13:10:00,36.59,36.62,36.58,36.62,352444.0,29.0656,29.0895,29.0577,29.0895,352444.0
2020-07-20 13:20:00,36.62,36.62,36.51,36.52,310534.0,29.0895,29.0895,29.0021,29.01,310534.0
2020-07-20 13:30:00,36.52,36.52,36.42,36.45,451768.0,29.01,29.01,28.9306,28.9544,451768.0
2020-07-20 13:40:00,36.45,36.5,36.44,36.5,278453.0,28.9544,28.9941,28.9465,28.9941,278453.0
2020-07-20 13:50:00,36.5,36.6,36.49,36.55,263525.0,28.9941,29.0736,28.9862,29.0339,263525.0
2020-07-20 14:00:00,36.55,36.56,36.51,36.52,319507.0,29.0339,29.0418,29.0021,29.01,319507.0
2020-07-20 14:10:00,36.53,36.61,36.52,36.6,308224.0,29.018,29.0815,29.01,29.0736,308224.0
2020-07-20 14:20:00,36.6,36.62,36.57,36.59,332154.0,29.0736,29.0895,29.0498,29.0656,332154.0
2020-07-20 14:30:00,36.59,36.63,36.57,36.62,337560.0,29.0656,29.0974,29.0498,29.0895,337560.0
2020-07-20 14:40:00,36.62,36.63,36.56,36.58,357569.0,29.0895,29.0974,29.0418,29.0577,357569.0
2020-07-20 14:50:00,36.59,36.6,36.56,36.6,289093.0,29.0656,29.0736,29.0418,29.0736,289093.0
2020-07-20 15:00:00,36.6,36.64,36.54,36.55,524049.0,29.0736,29.1054,29.0259,29.0339,524049.0
2020-07-20 15:10:00,36.55,36.58,36.5,36.56,424825.0,29.0339,29.0577,28.9941,29.0418,424825.0
2020-07-20 15:20:00,36.56,36.61,36.55,36.6,349796.0,29.0418,29.0815,29.0339,29.0736,349796.0
2020-07-20 15:30:00,36.6,36.64,36.57,36.61,505777.0,29.0736,29.1054,29.0498,29.0815,505777.0
2020-07-20 15:40:00,36.61,36.62,36.54,36.58,551282.0,29.0815,29.0895,29.0259,29.0577,551282.0
2020-07-20 15:50:00,36.57,36.59,36.5,36.5,1577213.0,29.0498,29.0656,28.9941,28.9941,1577213.0
2020-07-21 09:30:00,36.98,37.03,36.72,37.01,2035097.0,29.3754,29.4152,29.1689,29.3993,2035097.0
2020-07-21 09:40:00,37.01,37.08,36.92,36.96,730633.0,29.3993,29.4549,29.3278,29.3596,730633.0
2020-07-21 09:50:00,36.97,37.06,36.92,37.01,692518.0,29.3675,29.439,29.3278,29.3993,692518.0
2020-07-21 10:00:00,37.01,37.04,36.9,36.98,571014.0,29.3993,29.4231,29.3119,29.3754,571014.0
2020-07-21 10:10:00,36.98,37.02,36.8,36.86,654219.0,29.3754,29.4072,29.2325,29.2801,654219.0
2020-07-21 10:20:00,36.86,36.93,36.81,36.83,424145.0,29.2801,29.3357,29.2404,29.2563,424145.0
2020-07-21 10:30:00,36.83,36.87,36.76,36.81,437418.0,29.2563,29.2881,29.2007,29.2404,437418.0
2020-07-21 10:40:00,36.81,36.85,36.72,36.84,473648.0,29.2404,29.2722,29.1689,29.2642,473648.0
2020-07-21 10:50:00,36.84,36.89,36.8,36.82,358243.0,29.2642,29.3039,29.2325,29.2483,358243.0
2020-07-21 11:00:00,36.82,36.83,36.56,36.56,629892.0,29.2483,29.2563,29.0418,29.0418,629892.0
2020-07-21 11:10:00,36.57,36.62,36.52,36.58,422661.0,29.0498,29.0895,29.01,29.0577,422661.0
2020-07-21 11:20:00,36.58,36.62,36.54,36.6,328051.0,29.0577,29.0895,29.0259,29.0736,328051.0
2020-07-21 11:30:00,36.59,36.63,36.56,36.62,304026.0,29.0656,29.0974,29.0418,29.0895,304026.0
2020-07-21 11:40:00,36.62,36.69,36.6,36.64,286704.0,29.0895,29.1451,29.0736,29.1054,286704.0
2020-07-21 11:50:00,36.64,36.78,36.62,36.77,613212.0,29.1054,29.2166,29.0895,29.2086,613212.0
2020-07-21 12:00:00,36.76,36.78,36.74,36.75,294280.0,29.2007,29.2166,29.1848,29.1927,294280.0
2020-07-21 12:10:00,36.76,36.77,36.74,36.77,248833.0,29.2007,29.2086,29.1848,29.2086,248833.0
2020-07-21 12:20:00,36.77,36.86,36.76,36.85,576631.0,29.2086,29.2801,29.2007,29.2722,576631.0
2020-07-21 12:30:00,36.84,36.86,36.79,36.8,237830.0,29.2642,29.2801,29.2245,29.2325,237830.0
2020-07-21 12:40:00,36.8,36.86,36.79,36.81,223700.0,29.2325,29.2801,29.2245,29.2404,223700.0
2020-07-21 12:50:00,36.81,36.87,36.81,36.85,228051.0,29.2404,29.2881,29.2404,29.2722,228051.0
2020-07-21 13:00:00,36.85,36.89,36.84,36.87,402067.0,29.2722,29.3039,29.2642,29.2881,402067.0
2020-07-21 13:10:00,36.88,36.89,36.84,36.87,558938.0,29.296,29.3039,29.2642,29.2881,558938.0
2020-07-21 13:20:00,36.88,36.89,36.83,36.85,216757.0,29.296,29.3039,29.2563,29.2722,216757.0
2020-07-21 13:30:00,36.84,36.88,36.84,36.87,231923.0,29.2642,29.296,29.2642,29.2881,231923.0
2020-07-21 13:40:00,36.86,36.87,36.82,36.84,219552.0,29.2801,29.2881,29.2483,29.2642,219552.0
2020-07-21 13:50:00,36.84,36.87,36.83,36.84,330419.0,29.2642,29.2881,29.2563,29.2642,330419.0
2020-07-21 14:00:00,36.84,36.85,36.81,36.82,298181.0,29.2642,29.2722,29.2404,29.2483,298181.0
2020-07-21 14:10:00,36.82,36.82,36.77,36.77,250888.0,29.2483,29.2483,29.2086,29.2086,250888.0
2020-07-21 14:20:00,36.77,36.82,36.77,36.8,271627.0,29.2086,29.2483,29.2086,29.2325,271627.0
2020-07-21 14:30:00,36.8,36.85,36.8,36.84,355955.0,29.2325,29.2722,29.2325,29.2642,355955.0
2020-07-21 14:40:00,36.84,36.86,36.82,36.83,244072.0,29.2642,29.2801,29.2483,29.2563,244072.0
2020-07-21 14:50:00,36.83,36.84,36.81,36.82,193675.0,29.2563,29.2642,29.2404,29.2483,193675.0
2020-07-21 15:00:00,36.82,36.85,36.79,36.85,342603.0,29.2483,29.2722,29.2245,29.2722,342603.0
2020-07-21 15:10:00,36.85,36.87,36.81,36.81,399901.0,29.2722,29.2881,29.2404,29.2404,399901.0
2020-07-21 15:20:00,36.82,36.84,36.75,36.77,621587.0,29.2483,29.2642,29.1927,29.2086,621587.0
2020-07-21 15:30:00,36.77,36.79,36.73,36.73,536371.0,29.2086,29.2245,29.1769,29.1769,536371.0
2020-07-21 15:40:00,36.74,36.75,36.71,36.73,496671.0,29.1848,29.1927,29.161,29.1769,496671.0
2020-07-21 15:50:00,36.73,36.74,36.62,36.69,1554955.0,29.1769,29.1848,29.0895,29.1451,1554955.0
2020-07-22 09:30:00,38.23,38.45,38.06,38.2,10416470.0,30.3684,30.5432,30.2334,30.3446,10416470.0
2020-07-22 09:40:00,38.21,38.21,37.78,37.81,5403330.0,30.3525,30.3525,30.0109,30.0348,5403330.0
2020-07-22 09:50:00,37.8,37.99,37.75,37.9,2738307.0,30.0268,30.1777,29.9871,30.1063,2738307.0
2020-07-22 10:00:00,37.89,37.93,37.62,37.73,2575800.0,30.0983,30.1301,29.8838,29.9712,2575800.0
2020-07-22 10:10:00,37.74,37.8,37.58,37.7,2060336.0,29.9792,30.0268,29.8521,29.9474,2060336.0
2020-07-22 10:20:00,37.7,37.79,37.59,37.59,1866483.0,29.9474,30.0189,29.86,29.86,1866483.0
2020-07-22 10:30:00,37.59,37.71,37.52,37.68,1996454.0,29.86,29.9553,29.8044,29.9315,1996454.0
2020-07-22 10:40:00,37.68,37.73,37.6,37.66,1303380.0,29.9315,29.9712,29.8679,29.9156,1303380.0
2020-07-22 10:50:00,37.66,37.67,37.55,37.64,1344969.0,29.9156,29.9235,29.8282,29.8997,1344969.0
2020-07-22 11:00:00,37.63,37.65,37.56,37.57,1795264.0,29.8918,29.9077,29.8362,29.8441,1795264.0
2020-07-22 11:10:00,37.57,37.79,37.52,37.79,1892593.0,29.8441,30.0189,29.8044,30.0189,1892593.0
2020-07-22 11:20:00,37.79,37.89,37.77,37.87,1474424.0,30.0189,30.0983,30.003,30.0824,1474424.0
2020-07-22 11:30:00,37.87,37.93,37.76,37.93,1101417.0,30.0824,30.1301,29.995,30.1301,1101417.0
2020-07-22 11:40:00,37.93,38.0,37.9,37.98,1518707.0,30.1301,30.1857,30.1063,30.1698,1518707.0
2020-07-22 11:50:00,37.97,38.07,37.92,38.07,1539112.0,30.1619,30.2413,30.1221,30.2413,1539112.0
2020-07-22 12:00:00,38.07,38.2,38.06,38.13,1797811.0,30.2413,30.3446,30.2334,30.289,1797811.0
2020-07-22 12:10:00,38.13,38.3,38.11,38.25,1615112.0,30.289,30.424,30.2731,30.3843,1615112.0
2020-07-22 12:20:00,38.25,38.3,38.22,38.22,1178692.0,30.3843,30.424,30.3604,30.3604,1178692.0
2020-07-22 12:30:00,38.23,38.25,38.14,38.21,1035744.0,30.3684,30.3843,30.2969,30.3525,1035744.0
2020-07-22 12:40:00,38.22,38.23,38.05,38.09,877982.0,30.3604,30.3684,30.2254,30.2572,877982.0
2020-07-22 12:50:00,38.09,38.21,38.04,38.18,788533.0,30.2572,30.3525,30.2175,30.3287,788533.0
2020-07-22 13:00:00,38.19,38.26,38.16,38.25,782820.0,30.3366,30.3922,30.3128,30.3843,782820.0
2020-07-22 13:10:00,38.25,38.28,38.22,38.25,635135.0,30.3843,30.4081,30.3604,30.3843,635135.0
2020-07-22 13:20:00,38.26,38.33,38.25,38.32,624784.0,30.3922,30.4478,30.3843,30.4399,624784.0
2020-07-22 13:30:00,38.32,38.35,38.26,38.32,708367.0,30.4399,30.4637,30.3922,30.4399,708367.0
2020-07-22 13:40:00,38.32,38.34,38.15,38.2,1298671.0,30.4399,30.4558,30.3048,30.3446,1298671.0
2020-07-22 13:50:00,38.2,38.21,38.09,38.15,798340.0,30.3446,30.3525,30.2572,30.3048,798340.0
2020-07-22 14:00:00,38.15,38.27,38.12,38.24,638984.0,30.3048,30.4002,30.281,30.3763,638984.0
2020-07-22 14:10:00,38.25,38.3,38.23,38.3,836405.0,30.3843,30.424,30.3684,30.424,836405.0
2020-07-22 14:20:00,38.29,38.4,38.29,38.4,945565.0,30.4161,30.5034,30.4161,30.5034,945565.0
2020-07-22 14:30:00,38.39,38.43,38.35,38.43,945015.0,30.4955,30.5273,30.4637,30.5273,945015.0
2020-07-22 14:40:00,38.43,38.48,38.42,38.43,1022271.0,30.5273,30.567,30.5193,30.5273,1022271.0
2020-07-22 14:50:00,38.43,38.45,38.37,38.4,947898.0,30.5273,30.5432,30.4796,30.5034,947898.0
2020-07-22 15:00:00,38.41,38.43,38.32,38.43,1083649.0,30.5114,30.5273,30.4399,30.5273,1083649.0
2020-07-22 15:10:00,38.43,38.5,38.42,38.45,1174382.0,30.5273,30.5829,30.5193,30.5432,1174382.0
2020-07-22 15:20:00,38.45,38.55,38.44,38.51,2022138.0,30.5432,30.6226,30.5352,30.5908,2022138.0
2020-07-22 15:30:00,38.51,38.58,38.46,38.57,1564038.0,30.5908,30.6464,30.5511,30.6385,1564038.0
2020-07-22 15:40:00,38.57,38.73,38.56,38.66,2125418.0,30.6385,30.7656,30.6305,30.71,2125418.0
2020-07-22 15:50:00,38.66,38.66,38.52,38.57,4781225.0,30.71,30.71,30.5988,30.6385,4781225.0
2020-07-23 09:30:00,39.19,39.24,38.81,38.9,6285210.0,31.131,31.1707,30.8291,30.9006,6285210.0
2020-07-23 09:40:00,38.9,39.33,38.88,39.32,3156666.0,30.9006,31.2422,30.8847,31.2342,3156666.0
2020-07-23 09:50:00,39.31,39.42,39.22,39.26,2518905.0,31.2263,31.3137,31.1548,31.1866,2518905.0
2020-07-23 10:00:00,39.25,39.39,39.05,39.38,2024659.0,31.1786,31.2898,31.0198,31.2819,2024659.0
2020-07-23 10:10:00,39.38,39.38,38.94,38.96,2016899.0,31.2819,31.2819,30.9324,30.9483,2016899.0
2020-07-23 10:20:00,38.96,39.02,38.88,38.95,1623659.0,30.9483,30.9959,30.8847,30.9403,1623659.0
2020-07-23 10:30:00,38.95,38.96,38.7,38.81,1643919.0,30.9403,30.9483,30.7417,30.8291,1643919.0
2020-07-23 10:40:00,38.81,38.88,38.67,38.7,1101370.0,30.8291,30.8847,30.7179,30.7417,1101370.0
2020-07-23 10:50:00,38.69,38.75,38.63,38.64,1014454.0,30.7338,30.7815,30.6861,30.6941,1014454.0
2020-07-23 11:00:00,38.65,38.81,38.63,38.79,1135456.0,30.702,30.8291,30.6861,30.8132,1135456.0
2020-07-23 11:10:00,38.79,38.79,38.61,38.67,982686.0,30.8132,30.8132,30.6702,30.7179,982686.0
2020-07-23 11:20:00,38.67,38.68,38.53,38.64,1201950.0,30.7179,30.7259,30.6067,30.6941,1201950.0
2020-07-23 11:30:00,38.65,38.7,38.54,38.6,818112.0,30.702,30.7417,30.6146,30.6623,818112.0
2020-07-23 11:40:00,38.59,38.62,38.51,38.58,715114.0,30.6544,30.6782,30.5908,30.6464,715114.0
2020-07-23 11:50:00,38.59,38.68,38.56,38.64,729920.0,30.6544,30.7259,30.6305,30.6941,729920.0
2020-07-23 12:00:00,38.65,38.67,38.54,38.57,634691.0,30.702,30.7179,30.6146,30.6385,634691.0
2020-07-23 12:10:00,38.57,38.67,38.57,38.65,467101.0,30.6385,30.7179,30.6385,30.702,467101.0
2020-07-23 12:20:00,38.66,38.73,38.65,38.69,691459.0,30.71,30.7656,30.702,30.7338,691459.0
2020-07-23 12:30:00,38.68,38.75,38.67,38.7,692363.0,30.7259,30.7815,30.7179,30.7417,692363.0
2020-07-23 12:40:00,38.7,38.72,38.61,38.68,801167.0,30.7417,30.7576,30.6702,30.7259,801167.0
2020-07-23 12:50:00,38.68,38.71,38.65,38.67,431881.0,30.7259,30.7497,30.702,30.7179,431881.0
2020-07-23 13:00:00,38.68,38.79,38.66,38.73,614698.0,30.7259,30.8132,30.71,30.7656,614698.0
2020-07-23 13:10:00,38.73,38.75,38.61,38.63,525280.0,30.7656,30.7815,30.6702,30.6861,525280.0
2020-07-23 13:20:00,38.63,38.65,38.55,38.55,553522.0,30.6861,30.702,30.6226,30.6226,553522.0
2020-07-23 13:30:00,38.55,38.56,38.41,38.42,1183020.0,30.6226,30.6305,30.5114,30.5193,1183020.0
2020-07-23 13:40:00,38.43,38.43,38.32,38.39,904242.0,30.5273,30.5273,30.4399,30.4955,904242.0
2020-07-23 13:50:00,38.38,38.44,38.34,38.39,576469.0,30.4875,30.5352,30.4558,30.4955,576469.0
2020-07-23 14:00:00,38.39,38.45,38.32,38.33,750858.0,30.4955,30.5432,30.4399,30.4478,750858.0
2020-07-23 14:10:00,38.33,38.34,38.18,38.27,996622.0,30.4478,30.4558,30.3287,30.4002,996622.0
2020-07-23 14:20:00,38.27,38.34,38.19,38.33,660249.0,30.4002,30.4558,30.3366,30.4478,660249.0
2020-07-23 14:30:00,38.32,38.38,38.28,38.3,488786.0,30.4399,30.4875,30.4081,30.424,488786.0
2020-07-23 14:40:00,38.3,38.45,38.3,38.41,480050.0,30.424,30.5432,30.424,30.5114,480050.0
2020-07-23 14:50:00,38.41,38.58,38.41,38.56,793969.0,30.5114,30.6464,30.5114,30.6305,793969.0
2020-07-23 15:00:00,38.56,38.59,38.4,38.43,590599.0,30.6305,30.6544,30.5034,30.5273,590599.0
2020-07-23 15:10:00,38.43,38.51,38.43,38.45,498316.0,30.5273,30.5908,30.5273,30.5432,498316.0
2020-07-23 15:20:00,38.45,38.46,38.31,38.34,657651.0,30.5432,30.5511,30.4319,30.4558,657651.0
2020-07-23 15:30:00,38.34,38.44,38.3,38.37,648202.0,30.4558,30.5352,30.424,30.4796,648202.0
2020-07-23 15:40:00,38.37,38.54,38.35,38.43,1564019.0,30.4796,30.6146,30.4637,30.5273,1564019.0
2020-07-23 15:50:00,38.43,38.47,38.37,38.42,3421729.0,30.5273,30.559,30.4796,30.5193,3421729.0
2020-07-24 09:30:00,38.03,38.15,37.47,37.56,3012409.0,30.2095,30.3048,29.7647,29.8362,3012409.0
2020-07-24 09:40:00,37.56,37.69,37.37,37.53,1938882.0,29.8362,29.9394,29.6852,29.8123,1938882.0
2020-07-24 09:50:00,37.52,37.58,37.4,37.55,1547618.0,29.8044,29.8521,29.7091,29.8282,1547618.0
2020-07-24 10:00:00,37.56,37.8,37.55,37.77,1452018.0,29.8362,30.0268,29.8282,30.003,1452018.0
2020-07-24 10:10:00,37.77,37.85,37.67,37.68,948582.0,30.003,30.0665,29.9235,29.9315,948582.0
2020-07-24 10:20:00,37.69,37.7,37.51,37.51,672239.0,29.9394,29.9474,29.7965,29.7965,672239.0
2020-07-24 10:30:00,37.52,37.56,37.47,37.49,949410.0,29.8044,29.8362,29.7647,29.7806,949410.0
2020-07-24 10:40:00,37.49,37.5,37.42,37.5,631411.0,29.7806,29.7885,29.725,29.7885,631411.0
2020-07-24 10:50:00,37.49,37.52,37.43,37.46,606317.0,29.7806,29.8044,29.7329,29.7567,606317.0
2020-07-24 11:00:00,37.47,37.56,37.45,37.48,420624.0,29.7647,29.8362,29.7488,29.7726,420624.0
2020-07-24 11:10:00,37.48,37.49,37.4,37.47,398004.0,29.7726,29.7806,29.7091,29.7647,398004.0
2020-07-24 11:20:00,37.46,37.47,37.37,37.4,576318.0,29.7567,29.7647,29.6852,29.7091,576318.0
2020-07-24 11:30:00,37.4,37.46,37.39,37.43,407589.0,29.7091,29.7567,29.7011,29.7329,407589.0
2020-07-24 11:40:00,37.42,37.46,37.38,37.41,395987.0,29.725,29.7567,29.6932,29.717,395987.0
2020-07-24 11:50:00,37.41,37.52,37.4,37.49,449177.0,29.717,29.8044,29.7091,29.7806,449177.0
2020-07-24 12:00:00,37.49,37.5,37.41,37.42,291157.0,29.7806,29.7885,29.717,29.725,291157.0
2020-07-24 12:10:00,37.43,37.48,37.42,37.45,276936.0,29.7329,29.7726,29.725,29.7488,276936.0
2020-07-24 12:20:00,37.46,37.48,37.43,37.46,267423.0,29.7567,29.7726,29.7329,29.7567,267423.0
2020-07-24 12:30:00,37.45,37.51,37.44,37.48,261539.0,29.7488,29.7965,29.7408,29.7726,261539.0
2020-07-24 12:40:00,37.48,37.5,37.45,37.48,250142.0,29.7726,29.7885,29.7488,29.7726,250142.0
2020-07-24 12:50:00,37.48,37.48,37.44,37.45,249950.0,29.7726,29.7726,29.7408,29.7488,249950.0
2020-07-24 13:00:00,37.45,37.47,37.41,37.43,387135.0,29.7488,29.7647,29.717,29.7329,387135.0
2020-07-24 13:10:00,37.42,37.44,37.39,37.4,436843.0,29.725,29.7408,29.7011,29.7091,436843.0
2020-07-24 13:20:00,37.4,37.43,37.39,37.43,265662.0,29.7091,29.7329,29.7011,29.7329,265662.0
2020-07-24 13:30:00,37.43,37.44,37.37,37.39,368578.0,29.7329,29.7408,29.6852,29.7011,368578.0
2020-07-24 13:40:00,37.39,37.45,37.32,37.43,687650.0,29.7011,29.7488,29.6455,29.7329,687650.0
2020-07-24 13:50:00,37.42,37.47,37.39,37.47,205050.0,29.725,29.7647,29.7011,29.7647,205050.0
2020-07-24 14:00:00,37.47,37.57,37.45,37.56,398406.0,29.7647,29.8441,29.7488,29.8362,398406.0
2020-07-24 14:10:00,37.56,37.58,37.51,37.58,262919.0,29.8362,29.8521,29.7965,29.8521,262919.0
2020-07-24 14:20:00,37.58,37.66,37.55,37.66,413765.0,29.8521,29.9156,29.8282,29.9156,413765.0
2020-07-24 14:30:00,37.66,37.66,37.56,37.59,253444.0,29.9156,29.9156,29.8362,29.86,253444.0
2020-07-24 14:40:00,37.59,37.62,37.57,37.59,243798.0,29.86,29.8838,29.8441,29.86,243798.0
2020-07-24 14:50:00,37.59,37.61,37.53,37.57,199586.0,29.86,29.8759,29.8123,29.8441,199586.0
2020-07-24 15:00:00,37.56,37.61,37.55,37.6,270931.0,29.8362,29.8759,29.8282,29.8679,270931.0
2020-07-24 15:10:00,37.59,37.62,37.48,37.5,601162.0,29.86,29.8838,29.7726,29.7885,601162.0
2020-07-24 15:20:00,37.51,37.56,37.46,37.48,347477.0,29.7965,29.8362,29.7567,29.7726,347477.0
2020-07-24 15:30:00,37.48,37.55,37.41,37.52,604092.0,29.7726,29.8282,29.717,29.8044,604092.0
2020-07-24 15:40:00,37.53,37.6,37.5,37.56,1115565.0,29.8123,29.8679,29.7885,29.8362,1115565.0
2020-07-24 15:50:00,37.56,37.68,37.53,37.67,1803055.0,29.8362,29.9315,29.8123,29.9235,1803055.0
2020-07-27 09:30:00,37.33,37.52,37.23,37.34,2673725.0,29.6535,29.8044,29.574,29.6614,2673725.0
2020-07-27 09:40:00,37.34,37.63,37.3,37.6,861522.0,29.6614,29.8918,29.6296,29.8679,861522.0
2020-07-27 09:50:00,37.6,37.71,37.57,37.7,615709.0,29.8679,29.9553,29.8441,29.9474,615709.0
2020-07-27 10:00:00,37.7,37.75,37.57,37.73,900657.0,29.9474,29.9871,29.8441,29.9712,900657.0
2020-07-27 10:10:00,37.73,37.73,37.67,37.68,573927.0,29.9712,29.9712,29.9235,29.9315,573927.0
2020-07-27 10:20:00,37.68,37.73,37.66,37.69,491971.0,29.9315,29.9712,29.9156,29.9394,491971.0
2020-07-27 10:30:00,37.69,37.71,37.51,37.54,492983.0,29.9394,29.9553,29.7965,29.8203,492983.0
2020-07-27 10:40:00,37.54,37.59,37.52,37.54,366197.0,29.8203,29.86,29.8044,29.8203,366197.0
2020-07-27 10:50:00,37.53,37.54,37.42,37.45,446867.0,29.8123,29.8203,29.725,29.7488,446867.0
2020-07-27 11:00:00,37.45,37.51,37.38,37.48,521618.0,29.7488,29.7965,29.6932,29.7726,521618.0
2020-07-27 11:10:00,37.48,37.5,37.4,37.47,367646.0,29.7726,29.7885,29.7091,29.7647,367646.0
2020-07-27 11:20:00,37.47,37.49,37.41,37.45,340380.0,29.7647,29.7806,29.717,29.7488,340380.0
2020-07-27 11:30:00,37.45,37.5,37.37,37.39,722932.0,29.7488,29.7885,29.6852,29.7011,722932.0
2020-07-27 11:40:00,37.39,37.44,37.35,37.37,368192.0,29.7011,29.7408,29.6694,29.6852,368192.0
2020-07-27 11:50:00,37.37,37.43,37.34,37.41,334614.0,29.6852,29.7329,29.6614,29.717,334614.0
2020-07-27 12:00:00,37.41,37.44,37.4,37.4,223336.0,29.717,29.7408,29.7091,29.7091,223336.0
2020-07-27 12:10:00,37.4,37.42,37.35,37.38,275555.0,29.7091,29.725,29.6694,29.6932,275555.0
2020-07-27 12:20:00,37.38,37.47,37.36,37.47,200175.0,29.6932,29.7647,29.6773,29.7647,200175.0
2020-07-27 12:30:00,37.47,37.48,37.37,37.38,233585.0,29.7647,29.7726,29.6852,29.6932,233585.0
2020-07-27 12:40:00,37.38,37.44,37.37,37.44,169893.0,29.6932,29.7408,29.6852,29.7408,169893.0
2020-07-27 12:50:00,37.44,37.45,37.36,37.37,294296.0,29.7408,29.7488,29.6773,29.6852,294296.0
2020-07-27 13:00:00,37.37,37.42,37.33,37.39,354954.0,29.6852,29.725,29.6535,29.7011,354954.0
2020-07-27 13:10:00,37.4,37.41,37.37,37.38,262259.0,29.7091,29.717,29.6852,29.6932,262259.0
2020-07-27 13:20:00,37.38,37.52,37.37,37.51,470772.0,29.6932,29.8044,29.6852,29.7965,470772.0
2020-07-27 13:30:00,37.51,37.56,37.47,37.52,420021.0,29.7965,29.8362,29.7647,29.8044,420021.0
2020-07-27 13:40:00,37.53,37.6,37.52,37.57,279107.0,29.8123,29.8679,29.8044,29.8441,279107.0
2020-07-27 13:50:00,37.57,37.59,37.54,37.59,168485.0,29.8441,29.86,29.8203,29.86,168485.0
2020-07-27 14:00:00,37.59,37.59,37.51,37.51,195453.0,29.86,29.86,29.7965,29.7965,195453.0
2020-07-27 14:10:00,37.51,37.54,37.47,37.52,223054.0,29.7965,29.8203,29.7647,29.8044,223054.0
2020-07-27 14:20:00,37.52,37.55,37.51,37.52,255905.0,29.8044,29.8282,29.7965,29.8044,255905.0
2020-07-27 14:30:00,37.52,37.57,37.49,37.57,403034.0,29.8044,29.8441,29.7806,29.8441,403034.0
2020-07-27 14:40:00,37.57,37.68,37.56,37.61,564906.0,29.8441,29.9315,29.8362,29.8759,564906.0
2020-07-27 14:50:00,37.62,37.65,37.54,37.57,387673.0,29.8838,29.9077,29.8203,29.8441,387673.0
2020-07-27 15:00:00,37.57,37.6,37.53,37.56,610220.0,29.8441,29.8679,29.8123,29.8362,610220.0
2020-07-27 15:10:00,37.56,37.61,37.53,37.55,527034.0,29.8362,29.8759,29.8123,29.8282,527034.0
2020-07-27 15:20:00,37.55,37.61,37.54,37.57,561509.0,29.8282,29.8759,29.8203,29.8441,561509.0
2020-07-27 15:30:00,37.57,37.6,37.5,37.53,642941.0,29.8441,29.8679,29.7885,29.8123,642941.0
2020-07-27 15:40:00,37.53,37.68,37.53,37.67,959008.0,29.8123,29.9315,29.8123,29.9235,959008.0
2020-07-27 15:50:00,37.66,37.67,37.58,37.6,1427856.0,29.9156,29.9235,29.8521,29.8679,1427856.0
2020-07-28 09:30:00,38.54,38.56,38.1,38.28,3777256.0,30.6146,30.6305,30.2651,30.4081,3777256.0
2020-07-28 09:40:00,38.27,38.54,38.15,38.33,2324763.0,30.4002,30.6146,30.3048,30.4478,2324763.0
2020-07-28 09:50:00,38.33,38.39,38.06,38.16,1349644.0,30.4478,30.4955,30.2334,30.3128,1349644.0
2020-07-28 10:00:00,38.16,38.68,38.12,38.65,2058380.0,30.3128,30.7259,30.281,30.702,2058380.0
2020-07-28 10:10:00,38.65,38.8,38.51,38.77,1785481.0,30.702,30.8212,30.5908,30.7973,1785481.0
2020-07-28 10:20:00,38.77,38.88,38.65,38.88,1659779.0,30.7973,30.8847,30.702,30.8847,1659779.0
2020-07-28 10:30:00,38.88,38.89,38.7,38.71,1146902.0,30.8847,30.8927,30.7417,30.7497,1146902.0
2020-07-28 10:40:00,38.71,38.84,38.68,38.79,853667.0,30.7497,30.853,30.7259,30.8132,853667.0
2020-07-28 10:50:00,38.78,38.8,38.69,38.71,990545.0,30.8053,30.8212,30.7338,30.7497,990545.0
2020-07-28 11:00:00,38.71,38.72,38.56,38.61,1022350.0,30.7497,30.7576,30.6305,30.6702,1022350.0
2020-07-28 11:10:00,38.6,38.68,38.51,38.68,657371.0,30.6623,30.7259,30.5908,30.7259,657371.0
2020-07-28 11:20:00,38.68,38.83,38.65,38.79,827198.0,30.7259,30.845,30.702,30.8132,827198.0
2020-07-28 11:30:00,38.8,38.87,38.78,38.85,1141658.0,30.8212,30.8768,30.8053,30.8609,1141658.0
2020-07-28 11:40:00,38.84,39.11,38.8,38.99,1984862.0,30.853,31.0674,30.8212,30.9721,1984862.0
2020-07-28 11:50:00,39.0,39.21,38.99,39.16,1460849.0,30.98,31.1469,30.9721,31.1071,1460849.0
2020-07-28 12:00:00,39.17,39.2,39.01,39.02,977559.0,31.1151,31.1389,30.988,30.9959,977559.0
2020-07-28 12:10:00,39.02,39.06,38.87,39.0,1044804.0,30.9959,31.0277,30.8768,30.98,1044804.0
2020-07-28 12:20:00,39.0,39.11,38.9,39.08,1166270.0,30.98,31.0674,30.9006,31.0436,1166270.0
2020-07-28 12:30:00,39.08,39.09,39.01,39.07,915345.0,31.0436,31.0515,30.988,31.0357,915345.0
2020-07-28 12:40:00,39.07,39.15,39.03,39.05,1206293.0,31.0357,31.0992,31.0039,31.0198,1206293.0
2020-07-28 12:50:00,39.06,39.09,39.04,39.07,703395.0,31.0277,31.0515,31.0118,31.0357,703395.0
2020-07-28 13:00:00,39.07,39.14,39.05,39.09,483929.0,31.0357,31.0913,31.0198,31.0515,483929.0
2020-07-28 13:10:00,39.08,39.15,39.06,39.14,713472.0,31.0436,31.0992,31.0277,31.0913,713472.0
2020-07-28 13:20:00,39.14,39.15,39.08,39.09,875711.0,31.0913,31.0992,31.0436,31.0515,875711.0
2020-07-28 13:30:00,39.09,39.27,39.09,39.25,846256.0,31.0515,31.1945,31.0515,31.1786,846256.0
2020-07-28 13:40:00,39.25,39.25,39.16,39.23,675777.0,31.1786,31.1786,31.1071,31.1628,675777.0
2020-07-28 13:50:00,39.24,39.26,39.21,39.24,633191.0,31.1707,31.1866,31.1469,31.1707,633191.0
2020-07-28 14:00:00,39.23,39.25,39.14,39.15,619555.0,31.1628,31.1786,31.0913,31.0992,619555.0
2020-07-28 14:10:00,39.15,39.15,39.03,39.07,752789.0,31.0992,31.0992,31.0039,31.0357,752789.0
2020-07-28 14:20:00,39.06,39.08,39.02,39.06,531800.0,31.0277,31.0436,30.9959,31.0277,531800.0
2020-07-28 14:30:00,39.06,39.15,39.0,39.15,570668.0,31.0277,31.0992,30.98,31.0992,570668.0
2020-07-28 14:40:00,39.14,39.18,39.11,39.16,499607.0,31.0913,31.123,31.0674,31.1071,499607.0
2020-07-28 14:50:00,39.15,39.3,39.15,39.22,768318.0,31.0992,31.2184,31.0992,31.1548,768318.0
2020-07-28 15:00:00,39.22,39.27,39.18,39.23,645986.0,31.1548,31.1945,31.123,31.1628,645986.0
2020-07-28 15:10:00,39.23,39.33,39.23,39.33,998744.0,31.1628,31.2422,31.1628,31.2422,998744.0
2020-07-28 15:20:00,39.33,39.34,39.17,39.25,1675651.0,31.2422,31.2501,31.1151,31.1786,1675651.0
2020-07-28 15:30:00,39.25,39.32,39.17,39.22,1252587.0,31.1786,31.2342,31.1151,31.1548,1252587.0
2020-07-28 15:40:00,39.22,39.22,39.13,39.14,1186799.0,31.1548,31.1548,31.0833,31.0913,1186799.0
2020-07-28 15:50:00,39.14,39.14,38.99,39.03,2960747.0,31.0913,31.0913,30.9721,31.0039,2960747.0
2020-07-29 09:30:00,39.3,39.31,38.45,38.65,3554549.0,31.2184,31.2263,30.5432,30.702,3554549.0
2020-07-29 09:40:00,38.65,38.82,38.64,38.69,1247766.0,30.702,30.8371,30.6941,30.7338,1247766.0
2020-07-29 09:50:00,38.69,38.91,38.68,38.91,933324.0,30.7338,30.9086,30.7259,30.9086,933324.0
2020-07-29 10:00:00,38.9,38.91,38.63,38.69,874071.0,30.9006,30.9086,30.6861,30.7338,874071.0
2020-07-29 10:10:00,38.69,38.69,38.57,38.6,772208.0,30.7338,30.7338,30.6385,30.6623,772208.0
2020-07-29 10:20:00,38.6,38.6,38.46,38.52,742744.0,30.6623,30.6623,30.5511,30.5988,742744.0
2020-07-29 10:30:00,38.52,38.62,38.51,38.62,694565.0,30.5988,30.6782,30.5908,30.6782,694565.0
2020-07-29 10:40:00,38.62,38.69,38.59,38.65,522857.0,30.6782,30.7338,30.6544,30.702,522857.0
2020-07-29 10:50:00,38.65,38.69,38.61,38.68,381470.0,30.702,30.7338,30.6702,30.7259,381470.0
2020-07-29 11:00:00,38.67,38.69,38.59,38.61,629860.0,30.7179,30.7338,30.6544,30.6702,629860.0
2020-07-29 11:10:00,38.62,38.64,38.59,38.63,470426.0,30.6782,30.6941,30.6544,30.6861,470426.0
2020-07-29 11:20:00,38.63,38.65,38.6,38.65,469322.0,30.6861,30.702,30.6623,30.702,469322.0
2020-07-29 11:30:00,38.65,38.74,38.61,38.71,491367.0,30.702,30.7735,30.6702,30.7497,491367.0
2020-07-29 11:40:00,38.71,38.81,38.7,38.76,585253.0,30.7497,30.8291,30.7417,30.7894,585253.0
2020-07-29 11:50:00,38.75,38.86,38.75,38.84,400100.0,30.7815,30.8688,30.7815,30.853,400100.0
2020-07-29 12:00:00,38.84,38.95,38.8,38.83,846417.0,30.853,30.9403,30.8212,30.845,846417.0
2020-07-29 12:10:00,38.83,38.86,38.7,38.75,485820.0,30.845,30.8688,30.7417,30.7815,485820.0
2020-07-29 12:20:00,38.75,38.83,38.74,38.8,353017.0,30.7815,30.845,30.7735,30.8212,353017.0
2020-07-29 12:30:00,38.81,38.89,38.8,38.86,378778.0,30.8291,30.8927,30.8212,30.8688,378778.0
2020-07-29 12:40:00,38.86,38.93,38.84,38.9,436268.0,30.8688,30.9244,30.853,30.9006,436268.0
2020-07-29 12:50:00,38.9,38.96,38.88,38.96,384938.0,30.9006,30.9483,30.8847,30.9483,384938.0
2020-07-29 13:00:00,38.96,39.07,38.95,39.04,615906.0,30.9483,31.0357,30.9403,31.0118,615906.0
2020-07-29 13:10:00,39.04,39.05,38.99,39.01,529125.0,31.0118,31.0198,30.9721,30.988,529125.0
2020-07-29 13:20:00,39.02,39.11,39.01,39.1,399954.0,30.9959,31.0674,30.988,31.0595,399954.0
2020-07-29 13:30:00,39.11,39.26,39.1,39.21,1049154.0,31.0674,31.1866,31.0595,31.1469,1049154.0
2020-07-29 13:40:00,39.21,39.26,39.17,39.26,581945.0,31.1469,31.1866,31.1151,31.1866,581945.0
2020-07-29 13:50:00,39.26,39.27,39.11,39.14,539111.0,31.1866,31.1945,31.0674,31.0913,539111.0
2020-07-29 14:00:00,39.14,39.18,39.03,39.12,685010.0,31.0913,31.123,31.0039,31.0754,685010.0
2020-07-29 14:10:00,39.12,39.32,39.11,39.25,1025969.0,31.0754,31.2342,31.0674,31.1786,1025969.0
2020-07-29 14:20:00,39.26,39.35,39.24,39.34,646247.0,31.1866,31.2581,31.1707,31.2501,646247.0
2020-07-29 14:30:00,39.35,39.45,39.33,39.41,1063359.0,31.2581,31.3375,31.2422,31.3057,1063359.0
2020-07-29 14:40:00,39.42,39.44,39.37,39.42,632643.0,31.3137,31.3296,31.274,31.3137,632643.0
2020-07-29 14:50:00,39.43,39.45,39.3,39.3,675213.0,31.3216,31.3375,31.2184,31.2184,675213.0
2020-07-29 15:00:00,39.3,39.43,39.28,39.34,731335.0,31.2184,31.3216,31.2025,31.2501,731335.0
2020-07-29 15:10:00,39.34,39.41,39.33,39.36,467037.0,31.2501,31.3057,31.2422,31.266,467037.0
2020-07-29 15:20:00,39.37,39.42,39.36,39.39,635041.0,31.274,31.3137,31.266,31.2898,635041.0
2020-07-29 15:30:00,39.39,39.44,39.37,39.42,675648.0,31.2898,31.3296,31.274,31.3137,675648.0
2020-07-29 15:40:00,39.41,39.45,39.37,39.37,963400.0,31.3057,31.3375,31.274,31.274,963400.0
2020-07-29 15:50:00,39.38,39.38,39.25,39.27,1729568.0,31.2819,31.2819,31.1786,31.1945,1729568.0
2020-07-30 09:30:00,38.28,38.63,38.27,38.5,1996494.0,30.7064,30.9871,30.6984,30.8829,1996494.0
2020-07-30 09:40:00,38.5,38.59,38.43,38.5,1031767.0,30.8829,30.955,30.8267,30.8829,1031767.0
2020-07-30 09:50:00,38.5,38.59,38.38,38.43,749785.0,30.8829,30.955,30.7866,30.8267,749785.0
2020-07-30 10:00:00,38.42,38.45,38.2,38.45,1266299.0,30.8187,30.8427,30.6422,30.8427,1266299.0
2020-07-30 10:10:00,38.45,38.52,38.27,38.33,651033.0,30.8427,30.8989,30.6984,30.7465,651033.0
2020-07-30 10:20:00,38.32,38.39,38.23,38.3,562445.0,30.7385,30.7946,30.6663,30.7224,562445.0
2020-07-30 10:30:00,38.29,38.39,38.23,38.38,442011.0,30.7144,30.7946,30.6663,30.7866,442011.0
2020-07-30 10:40:00,38.38,38.43,38.24,38.31,678395.0,30.7866,30.8267,30.6743,30.7304,678395.0
2020-07-30 10:50:00,38.31,38.36,38.21,38.33,912001.0,30.7304,30.7706,30.6502,30.7465,912001.0
2020-07-30 11:00:00,38.34,38.41,38.31,38.38,632283.0,30.7545,30.8107,30.7304,30.7866,632283.0
2020-07-30 11:10:00,38.38,38.46,38.33,38.45,620558.0,30.7866,30.8508,30.7465,30.8427,620558.0
2020-07-30 11:20:00,38.46,38.54,38.44,38.52,1011196.0,30.8508,30.9149,30.8347,30.8989,1011196.0
2020-07-30 11:30:00,38.52,38.67,38.51,38.66,870686.0,30.8989,31.0192,30.8909,31.0112,870686.0
2020-07-30 11:40:00,38.65,38.66,38.51,38.57,534238.0,31.0032,31.0112,30.8909,30.939,534238.0
2020-07-30 11:50:00,38.56,38.61,38.53,38.61,401892.0,30.931,30.9711,30.9069,30.9711,401892.0
2020-07-30 12:00:00,38.6,38.62,38.55,38.58,730333.0,30.9631,30.9791,30.923,30.947,730333.0
2020-07-30 12:10:00,38.58,38.74,38.57,38.73,538943.0,30.947,31.0754,30.939,31.0674,538943.0
2020-07-30 12:20:00,38.73,38.74,38.67,38.71,377902.0,31.0674,31.0754,31.0192,31.0513,377902.0
2020-07-30 12:30:00,38.71,38.73,38.63,38.73,496009.0,31.0513,31.0674,30.9871,31.0674,496009.0
2020-07-30 12:40:00,38.73,38.81,38.72,38.81,476953.0,31.0674,31.1315,31.0593,31.1315,476953.0
2020-07-30 12:50:00,38.81,38.86,38.79,38.85,380160.0,31.1315,31.1716,31.1155,31.1636,380160.0
2020-07-30 13:00:00,38.85,38.9,38.83,38.88,435927.0,31.1636,31.2037,31.1476,31.1877,435927.0
2020-07-30 13:10:00,38.89,38.94,38.88,38.9,313131.0,31.1957,31.2358,31.1877,31.2037,313131.0
2020-07-30 13:20:00,38.91,38.91,38.78,38.79,375025.0,31.2117,31.2117,31.1075,31.1155,375025.0
2020-07-30 13:30:00,38.78,38.82,38.75,38.8,458028.0,31.1075,31.1395,31.0834,31.1235,458028.0
2020-07-30 13:40:00,38.8,38.9,38.79,38.87,466410.0,31.1235,31.2037,31.1155,31.1797,466410.0
2020-07-30 13:50:00,38.87,38.92,38.85,38.88,282700.0,31.1797,31.2198,31.1636,31.1877,282700.0
2020-07-30 14:00:00,38.88,38.91,38.81,38.84,324234.0,31.1877,31.2117,31.1315,31.1556,324234.0
2020-07-30 14:10:00,38.84,38.85,38.74,38.8,425186.0,31.1556,31.1636,31.0754,31.1235,425186.0
2020-07-30 14:20:00,38.79,38.87,38.79,38.84,372506.0,31.1155,31.1797,31.1155,31.1556,372506.0
2020-07-30 14:30:00,38.84,38.84,38.78,38.81,418650.0,31.1556,31.1556,31.1075,31.1315,418650.0
2020-07-30 14:40:00,38.81,38.88,38.76,38.77,394211.0,31.1315,31.1877,31.0914,31.0994,394211.0
2020-07-30 14:50:00,38.76,38.77,38.68,38.69,555915.0,31.0914,31.0994,31.0272,31.0353,555915.0
2020-07-30 15:00:00,38.69,38.79,38.67,38.76,845159.0,31.0353,31.1155,31.0192,31.0914,845159.0
2020-07-30 15:10:00,38.76,38.85,38.7,38.85,772594.0,31.0914,31.1636,31.0433,31.1636,772594.0
2020-07-30 15:20:00,38.84,38.85,38.71,38.77,447340.0,31.1556,31.1636,31.0513,31.0994,447340.0
2020-07-30 15:30:00,38.76,38.81,38.74,38.76,792372.0,31.0914,31.1315,31.0754,31.0914,792372.0
2020-07-30 15:40:00,38.76,38.79,38.7,38.77,1123663.0,31.0914,31.1155,31.0433,31.0994,1123663.0
2020-07-30 15:50:00,38.77,38.8,38.71,38.74,1886437.0,31.0994,31.1235,31.0513,31.0754,1886437.0
2020-07-31 09:30:00,38.67,38.75,38.45,38.63,1364862.0,31.0192,31.0834,30.8427,30.9871,1364862.0
2020-07-31 09:40:00,38.64,38.66,38.42,38.63,1194788.0,30.9952,31.0112,30.8187,30.9871,1194788.0
2020-07-31 09:50:00,38.62,38.62,38.4,38.41,533345.0,30.9791,30.9791,30.8026,30.8107,533345.0
2020-07-31 10:00:00,38.41,38.58,38.39,38.49,920141.0,30.8107,30.947,30.7946,30.8748,920141.0
2020-07-31 10:10:00,38.49,38.6,38.45,38.51,631019.0,30.8748,30.9631,30.8427,30.8909,631019.0
2020-07-31 10:20:00,38.51,38.51,38.25,38.26,596134.0,30.8909,30.8909,30.6823,30.6903,596134.0
2020-07-31 10:30:00,38.26,38.32,38.25,38.27,505785.0,30.6903,30.7385,30.6823,30.6984,505785.0
2020-07-31 10:40:00,38.27,38.28,38.1,38.2,921186.0,30.6984,30.7064,30.562,30.6422,921186.0
2020-07-31 10:50:00,38.2,38.23,38.12,38.22,527783.0,30.6422,30.6663,30.578,30.6583,527783.0
2020-07-31 11:00:00,38.22,38.32,38.19,38.19,285292.0,30.6583,30.7385,30.6342,30.6342,285292.0
2020-07-31 11:10:00,38.2,38.42,38.19,38.42,584784.0,30.6422,30.8187,30.6342,30.8187,584784.0
2020-07-31 11:20:00,38.41,38.43,38.36,38.4,255950.0,30.8107,30.8267,30.7706,30.8026,255950.0
2020-07-31 11:30:00,38.4,38.45,38.33,38.34,312889.0,30.8026,30.8427,30.7465,30.7545,312889.0
2020-07-31 11:40:00,38.34,38.36,38.23,38.3,313432.0,30.7545,30.7706,30.6663,30.7224,313432.0
2020-07-31 11:50:00,38.3,38.31,38.22,38.24,247646.0,30.7224,30.7304,30.6583,30.6743,247646.0
2020-07-31 12:00:00,38.25,38.26,38.11,38.13,268218.0,30.6823,30.6903,30.57,30.5861,268218.0
2020-07-31 12:10:00,38.13,38.24,38.08,38.13,339599.0,30.5861,30.6743,30.546,30.5861,339599.0
2020-07-31 12:20:00,38.13,38.17,38.09,38.14,229469.0,30.5861,30.6181,30.554,30.5941,229469.0
2020-07-31 12:30:00,38.14,38.14,38.02,38.02,326685.0,30.5941,30.5941,30.4978,30.4978,326685.0
2020-07-31 12:40:00,38.03,38.11,38.02,38.06,301928.0,30.5058,30.57,30.4978,30.5299,301928.0
2020-07-31 12:50:00,38.07,38.08,38.01,38.05,236671.0,30.5379,30.546,30.4898,30.5219,236671.0
2020-07-31 13:00:00,38.05,38.07,37.94,37.94,427475.0,30.5219,30.5379,30.4337,30.4337,427475.0
2020-07-31 13:10:00,37.94,37.99,37.93,37.97,305404.0,30.4337,30.4738,30.4256,30.4577,305404.0
2020-07-31 13:20:00,37.97,38.04,37.97,37.98,256918.0,30.4577,30.5139,30.4577,30.4657,256918.0
2020-07-31 13:30:00,37.97,38.03,37.95,37.97,181021.0,30.4577,30.5058,30.4417,30.4577,181021.0
2020-07-31 13:40:00,37.97,37.99,37.88,37.97,389055.0,30.4577,30.4738,30.3855,30.4577,389055.0
2020-07-31 13:50:00,37.98,38.01,37.96,37.96,351070.0,30.4657,30.4898,30.4497,30.4497,351070.0
2020-07-31 14:00:00,37.96,38.01,37.95,37.97,468823.0,30.4497,30.4898,30.4417,30.4577,468823.0
2020-07-31 14:10:00,37.97,37.97,37.89,37.91,367011.0,30.4577,30.4577,30.3935,30.4096,367011.0
2020-07-31 14:20:00,37.91,37.92,37.87,37.88,266524.0,30.4096,30.4176,30.3775,30.3855,266524.0
2020-07-31 14:30:00,37.88,38.02,37.86,38.0,423258.0,30.3855,30.4978,30.3695,30.4818,423258.0
2020-07-31 14:40:00,38.0,38.1,37.97,38.09,328478.0,30.4818,30.562,30.4577,30.554,328478.0
2020-07-31 14:50:00,38.09,38.11,38.04,38.1,413240.0,30.554,30.57,30.5139,30.562,413240.0
2020-07-31 15:00:00,38.1,38.12,38.07,38.11,424293.0,30.562,30.578,30.5379,30.57,424293.0
2020-07-31 15:10:00,38.11,38.11,38.0,38.05,495537.0,30.57,30.57,30.4818,30.5219,495537.0
2020-07-31 15:20:00,38.05,38.15,38.02,38.14,460801.0,30.5219,30.6021,30.4978,30.5941,460801.0
2020-07-31 15:30:00,38.15,38.22,38.12,38.22,449838.0,30.6021,30.6583,30.578,30.6583,449838.0
2020-07-31 15:40:00,38.22,38.37,38.2,38.32,817283.0,30.6583,30.7786,30.6422,30.7385,817283.0
2020-07-31 15:50:00,38.33,38.51,38.27,38.48,2321786.0,30.7465,30.8909,30.6984,30.8668,2321786.0
2020-08-03 09:30:00,38.61,38.66,38.26,38.33,1689759.0,30.9711,31.0112,30.6903,30.7465,1689759.0
2020-08-03 09:40:00,38.32,38.34,38.24,38.26,827113.0,30.7385,30.7545,30.6743,30.6903,827113.0
2020-08-03 09:50:00,38.27,38.44,38.24,38.42,457829.0,30.6984,30.8347,30.6743,30.8187,457829.0
2020-08-03 10:00:00,38.42,38.55,38.41,38.53,882624.0,30.8187,30.923,30.8107,30.9069,882624.0
2020-08-03 10:10:00,38.53,38.63,38.5,38.62,509940.0,30.9069,30.9871,30.8829,30.9791,509940.0
2020-08-03 10:20:00,38.62,38.62,38.41,38.52,439549.0,30.9791,30.9791,30.8107,30.8989,439549.0
2020-08-03 10:30:00,38.52,38.56,38.46,38.51,326266.0,30.8989,30.931,30.8508,30.8909,326266.0
2020-08-03 10:40:00,38.5,38.54,38.36,38.42,420432.0,30.8829,30.9149,30.7706,30.8187,420432.0
2020-08-03 10:50:00,38.43,38.44,38.35,38.37,350394.0,30.8267,30.8347,30.7625,30.7786,350394.0
2020-08-03 11:00:00,38.38,38.42,38.3,38.3,371093.0,30.7866,30.8187,30.7224,30.7224,371093.0
2020-08-03 11:10:00,38.3,38.37,38.3,38.31,524052.0,30.7224,30.7786,30.7224,30.7304,524052.0
2020-08-03 11:20:00,38.32,38.36,38.27,38.35,414820.0,30.7385,30.7706,30.6984,30.7625,414820.0
2020-08-03 11:30:00,38.36,38.4,38.3,38.35,257079.0,30.7706,30.8026,30.7224,30.7625,257079.0
2020-08-03 11:40:00,38.36,38.39,38.33,38.34,169606.0,30.7706,30.7946,30.7465,30.7545,169606.0
2020-08-03 11:50:00,38.33,38.37,38.33,38.33,220165.0,30.7465,30.7786,30.7465,30.7465,220165.0
2020-08-03 12:00:00,38.33,38.34,38.3,38.3,183624.0,30.7465,30.7545,30.7224,30.7224,183624.0
2020-08-03 12:10:00,38.31,38.33,38.26,38.3,294444.0,30.7304,30.7465,30.6903,30.7224,294444.0
2020-08-03 12:20:00,38.3,38.32,38.21,38.24,387289.0,30.7224,30.7385,30.6502,30.6743,387289.0
2020-08-03 12:30:00,38.25,38.32,38.22,38.3,226358.0,30.6823,30.7385,30.6583,30.7224,226358.0
2020-08-03 12:40:00,38.3,38.34,38.25,38.33,296144.0,30.7224,30.7545,30.6823,30.7465,296144.0
2020-08-03 12:50:00,38.33,38.34,38.3,38.3,154798.0,30.7465,30.7545,30.7224,30.7224,154798.0
2020-08-03 13:00:00,38.31,38.37,38.3,38.34,181283.0,30.7304,30.7786,30.7224,30.7545,181283.0
2020-08-03 13:10:00,38.35,38.41,38.34,38.4,199743.0,30.7625,30.8107,30.7545,30.8026,199743.0
2020-08-03 13:20:00,38.4,38.42,38.37,38.39,202548.0,30.8026,30.8187,30.7786,30.7946,202548.0
2020-08-03 13:30:00,38.4,38.41,38.34,38.36,202408.0,30.8026,30.8107,30.7545,30.7706,202408.0
2020-08-03 13:40:00,38.35,38.38,38.32,38.34,242351.0,30.7625,30.7866,30.7385,30.7545,242351.0
2020-08-03 13:50:00,38.33,38.37,38.33,38.37,116438.0,30.7465,30.7786,30.7465,30.7786,116438.0
2020-08-03 14:00:00,38.37,38.41,38.35,38.38,252453.0,30.7786,30.8107,30.7625,30.7866,252453.0
2020-08-03 14:10:00,38.38,38.4,38.35,38.37,200511.0,30.7866,30.8026,30.7625,30.7786,200511.0
2020-08-03 14:20:00,38.37,38.39,38.31,38.34,276753.0,30.7786,30.7946,30.7304,30.7545,276753.0
2020-08-03 14:30:00,38.34,38.41,38.34,38.41,202272.0,30.7545,30.8107,30.7545,30.8107,202272.0
2020-08-03 14:40:00,38.41,38.45,38.37,38.43,331690.0,30.8107,30.8427,30.7786,30.8267,331690.0
2020-08-03 14:50:00,38.43,38.43,38.35,38.39,353216.0,30.8267,30.8267,30.7625,30.7946,353216.0
2020-08-03 15:00:00,38.39,38.4,38.34,38.39,236679.0,30.7946,30.8026,30.7545,30.7946,236679.0
2020-08-03 15:10:00,38.39,38.43,38.38,38.39,345534.0,30.7946,30.8267,30.7866,30.7946,345534.0
2020-08-03 15:20:00,38.4,38.44,38.38,38.39,241010.0,30.8026,30.8347,30.7866,30.7946,241010.0
2020-08-03 15:30:00,38.39,38.43,38.31,38.35,451446.0,30.7946,30.8267,30.7304,30.7625,451446.0
2020-08-03 15:40:00,38.34,38.38,38.33,38.35,448442.0,30.7545,30.7866,30.7465,30.7625,448442.0
2020-08-03 15:50:00,38.33,38.36,38.27,38.36,1570810.0,30.7465,30.7706,30.6984,30.7706,1570810.0
2020-08-04 09:30:00,38.31,38.31,38.09,38.27,890165.0,30.7304,30.7304,30.554,30.6984,890165.0
2020-08-04 09:40:00,38.27,38.35,38.18,38.34,706404.0,30.6984,30.7625,30.6262,30.7545,706404.0
2020-08-04 09:50:00,38.34,38.36,38.23,38.3,546979.0,30.7545,30.7706,30.6663,30.7224,546979.0
2020-08-04 10:00:00,38.3,38.34,38.26,38.33,332851.0,30.7224,30.7545,30.6903,30.7465,332851.0
2020-08-04 10:10:00,38.33,38.5,38.28,38.3,874675.0,30.7465,30.8829,30.7064,30.7224,874675.0
2020-08-04 10:20:00,38.29,38.41,38.25,38.3,920329.0,30.7144,30.8107,30.6823,30.7224,920329.0
2020-08-04 10:30:00,38.32,38.45,38.24,38.45,522631.0,30.7385,30.8427,30.6743,30.8427,522631.0
2020-08-04 10:40:00,38.45,38.58,38.44,38.58,670463.0,30.8427,30.947,30.8347,30.947,670463.0
2020-08-04 10:50:00,38.58,38.59,38.51,38.57,332717.0,30.947,30.955,30.8909,30.939,332717.0
2020-08-04 11:00:00,38.57,38.58,38.51,38.54,274627.0,30.939,30.947,30.8909,30.9149,274627.0
2020-08-04 11:10:00,38.53,38.57,38.49,38.49,310077.0,30.9069,30.939,30.8748,30.8748,310077.0
2020-08-04 11:20:00,38.5,38.64,38.47,38.58,472504.0,30.8829,30.9952,30.8588,30.947,472504.0
2020-08-04 11:30:00,38.59,38.61,38.52,38.58,255267.0,30.955,30.9711,30.8989,30.947,255267.0
2020-08-04 11:40:00,38.59,38.64,38.57,38.63,176367.0,30.955,30.9952,30.939,30.9871,176367.0
2020-08-04 11:50:00,38.63,38.68,38.55,38.55,265408.0,30.9871,31.0272,30.923,30.923,265408.0
2020-08-04 12:00:00,38.56,38.61,38.5,38.52,301134.0,30.931,30.9711,30.8829,30.8989,301134.0
2020-08-04 12:10:00,38.52,38.59,38.51,38.52,191552.0,30.8989,30.955,30.8909,30.8989,191552.0
2020-08-04 12:20:00,38.53,38.54,38.44,38.49,343162.0,30.9069,30.9149,30.8347,30.8748,343162.0
2020-08-04 12:30:00,38.48,38.49,38.4,38.44,238761.0,30.8668,30.8748,30.8026,30.8347,238761.0
2020-08-04 12:40:00,38.44,38.44,38.4,38.41,155498.0,30.8347,30.8347,30.8026,30.8107,155498.0
2020-08-04 12:50:00,38.41,38.42,38.36,38.36,255169.0,30.8107,30.8187,30.7706,30.7706,255169.0
2020-08-04 13:00:00,38.36,38.36,38.29,38.32,324020.0,30.7706,30.7706,30.7144,30.7385,324020.0
2020-08-04 13:10:00,38.32,38.39,38.32,38.36,330218.0,30.7385,30.7946,30.7385,30.7706,330218.0
2020-08-04 13:20:00,38.36,38.38,38.31,38.33,222094.0,30.7706,30.7866,30.7304,30.7465,222094.0
2020-08-04 13:30:00,38.34,38.37,38.32,38.37,277994.0,30.7545,30.7786,30.7385,30.7786,277994.0
2020-08-04 13:40:00,38.37,38.37,38.27,38.32,1376470.0,30.7786,30.7786,30.6984,30.7385,1376470.0
2020-08-04 13:50:00,38.33,38.41,38.29,38.4,198301.0,30.7465,30.8107,30.7144,30.8026,198301.0
2020-08-04 14:00:00,38.41,38.41,38.37,38.39,189100.0,30.8107,30.8107,30.7786,30.7946,189100.0
2020-08-04 14:10:00,38.39,38.4,38.34,38.34,170295.0,30.7946,30.8026,30.7545,30.7545,170295.0
2020-08-04 14:20:00,38.34,38.39,38.32,38.34,225526.0,30.7545,30.7946,30.7385,30.7545,225526.0
2020-08-04 14:30:00,38.34,38.34,38.29,38.3,242455.0,30.7545,30.7545,30.7144,30.7224,242455.0
2020-08-04 14:40:00,38.3,38.36,38.29,38.34,219949.0,30.7224,30.7706,30.7144,30.7545,219949.0
2020-08-04 14:50:00,38.33,38.4,38.33,38.39,303918.0,30.7465,30.8026,30.7465,30.7946,303918.0
2020-08-04 15:00:00,38.4,38.42,38.36,38.39,293000.0,30.8026,30.8187,30.7706,30.7946,293000.0
2020-08-04 15:10:00,38.39,38.41,38.38,38.4,276408.0,30.7946,30.8107,30.7866,30.8026,276408.0
2020-08-04 15:20:00,38.4,38.4,38.33,38.36,236591.0,30.8026,30.8026,30.7465,30.7706,236591.0
2020-08-04 15:30:00,38.36,38.39,38.33,38.36,426194.0,30.7706,30.7946,30.7465,30.7706,426194.0
2020-08-04 15:40:00,38.35,38.39,38.34,38.37,489097.0,30.7625,30.7946,30.7545,30.7786,489097.0
2020-08-04 15:50:00,38.37,38.4,38.33,38.39,1245928.0,30.7786,30.8026,30.7465,30.7946,1245928.0
2020-08-05 09:30:00,38.47,38.53,38.34,38.36,869410.0,30.8588,30.9069,30.7545,30.7706,869410.0
2020-08-05 09:40:00,38.35,38.48,38.33,38.48,502704.0,30.7625,30.8668,30.7465,30.8668,502704.0
2020-08-05 09:50:00,38.48,38.5,38.37,38.38,358440.0,30.8668,30.8829,30.7786,30.7866,358440.0
2020-08-05 10:00:00,38.38,38.39,38.2,38.25,892762.0,30.7866,30.7946,30.6422,30.6823,892762.0
2020-08-05 10:10:00,38.26,38.35,38.24,38.3,585933.0,30.6903,30.7625,30.6743,30.7224,585933.0
2020-08-05 10:20:00,38.3,38.3,38.14,38.18,554132.0,30.7224,30.7224,30.5941,30.6262,554132.0
2020-08-05 10:30:00,38.18,38.3,38.17,38.2,723176.0,30.6262,30.7224,30.6181,30.6422,723176.0
2020-08-05 10:40:00,38.21,38.23,38.13,38.21,502581.0,30.6502,30.6663,30.5861,30.6502,502581.0
2020-08-05 10:50:00,38.2,38.35,38.19,38.3,367303.0,30.6422,30.7625,30.6342,30.7224,367303.0
2020-08-05 11:00:00,38.31,38.38,38.3,38.37,333792.0,30.7304,30.7866,30.7224,30.7786,333792.0
2020-08-05 11:10:00,38.36,38.42,38.35,38.38,363900.0,30.7706,30.8187,30.7625,30.7866,363900.0
2020-08-05 11:20:00,38.38,38.44,38.36,38.41,316325.0,30.7866,30.8347,30.7706,30.8107,316325.0
2020-08-05 11:30:00,38.41,38.46,38.39,38.41,256936.0,30.8107,30.8508,30.7946,30.8107,256936.0
2020-08-05 11:40:00,38.41,38.43,38.28,38.31,503071.0,30.8107,30.8267,30.7064,30.7304,503071.0
2020-08-05 11:50:00,38.3,38.34,38.24,38.25,272804.0,30.7224,30.7545,30.6743,30.6823,272804.0
2020-08-05 12:00:00,38.24,38.28,38.24,38.26,195192.0,30.6743,30.7064,30.6743,30.6903,195192.0
2020-08-05 12:10:00,38.27,38.35,38.26,38.34,208597.0,30.6984,30.7625,30.6903,30.7545,208597.0
2020-08-05 12:20:00,38.34,38.35,38.3,38.33,211675.0,30.7545,30.7625,30.7224,30.7465,211675.0
2020-08-05 12:30:00,38.33,38.36,38.32,38.36,185170.0,30.7465,30.7706,30.7385,30.7706,185170.0
2020-08-05 12:40:00,38.36,38.41,38.35,38.41,183842.0,30.7706,30.8107,30.7625,30.8107,183842.0
2020-08-05 12:50:00,38.41,38.42,38.37,38.4,152901.0,30.8107,30.8187,30.7786,30.8026,152901.0
2020-08-05 13:00:00,38.4,38.41,38.36,38.39,219153.0,30.8026,30.8107,30.7706,30.7946,219153.0
2020-08-05 13:10:00,38.39,38.39,38.35,38.36,242898.0,30.7946,30.7946,30.7625,30.7706,242898.0
2020-08-05 13:20:00,38.36,38.38,38.35,38.36,133423.0,30.7706,30.7866,30.7625,30.7706,133423.0
2020-08-05 13:30:00,38.37,38.37,38.32,38.36,203057.0,30.7786,30.7786,30.7385,30.7706,203057.0
2020-08-05 13:40:00,38.36,38.37,38.32,38.33,192878.0,30.7706,30.7786,30.7385,30.7465,192878.0
2020-08-05 13:50:00,38.33,38.34,38.3,38.33,275589.0,30.7465,30.7545,30.7224,30.7465,275589.0
2020-08-05 14:00:00,38.32,38.36,38.32,38.35,149023.0,30.7385,30.7706,30.7385,30.7625,149023.0
2020-08-05 14:10:00,38.36,38.39,38.35,38.38,197193.0,30.7706,30.7946,30.7625,30.7866,197193.0
2020-08-05 14:20:00,38.38,38.39,38.35,38.39,221071.0,30.7866,30.7946,30.7625,30.7946,221071.0
2020-08-05 14:30:00,38.38,38.44,38.38,38.43,328900.0,30.7866,30.8347,30.7866,30.8267,328900.0
2020-08-05 14:40:00,38.43,38.43,38.37,38.39,249081.0,30.8267,30.8267,30.7786,30.7946,249081.0
2020-08-05 14:50:00,38.39,38.42,38.38,38.41,237583.0,30.7946,30.8187,30.7866,30.8107,237583.0
2020-08-05 15:00:00,38.41,38.45,38.39,38.4,265219.0,30.8107,30.8427,30.7946,30.8026,265219.0
2020-08-05 15:10:00,38.41,38.47,38.39,38.47,270238.0,30.8107,30.8588,30.7946,30.8588,270238.0
2020-08-05 15:20:00,38.46,38.47,38.4,38.41,248461.0,30.8508,30.8588,30.8026,30.8107,248461.0
2020-08-05 15:30:00,38.41,38.5,38.4,38.47,425495.0,30.8107,30.8829,30.8026,30.8588,425495.0
2020-08-05 15:40:00,38.47,38.48,38.36,38.37,578521.0,30.8588,30.8668,30.7706,30.7786,578521.0
2020-08-05 15:50:00,38.36,38.48,38.33,38.44,1850522.0,30.7706,30.8668,30.7465,30.8347,1850522.0
2020-08-06 09:30:00,38.77,39.1,38.68,39.02,1850828.0,31.0994,31.3641,31.0272,31.3,1850828.0
2020-08-06 09:40:00,39.01,39.02,38.74,38.8,1181727.0,31.292,31.3,31.0754,31.1235,1181727.0
2020-08-06 09:50:00,38.79,38.8,38.59,38.6,767160.0,31.1155,31.1235,30.955,30.9631,767160.0
2020-08-06 10:00:00,38.6,38.71,38.55,38.6,693564.0,30.9631,31.0513,30.923,30.9631,693564.0
2020-08-06 10:10:00,38.6,38.61,38.46,38.48,520938.0,30.9631,30.9711,30.8508,30.8668,520938.0
2020-08-06 10:20:00,38.48,38.5,38.41,38.48,479890.0,30.8668,30.8829,30.8107,30.8668,479890.0
2020-08-06 10:30:00,38.48,38.48,38.34,38.37,353720.0,30.8668,30.8668,30.7545,30.7786,353720.0
2020-08-06 10:40:00,38.36,38.4,38.32,38.36,394874.0,30.7706,30.8026,30.7385,30.7706,394874.0
2020-08-06 10:50:00,38.35,38.48,38.32,38.47,616223.0,30.7625,30.8668,30.7385,30.8588,616223.0
2020-08-06 11:00:00,38.47,38.55,38.46,38.54,378495.0,30.8588,30.923,30.8508,30.9149,378495.0
2020-08-06 11:10:00,38.54,38.56,38.47,38.54,413895.0,30.9149,30.931,30.8588,30.9149,413895.0
2020-08-06 11:20:00,38.55,38.6,38.52,38.59,349684.0,30.923,30.9631,30.8989,30.955,349684.0
2020-08-06 11:30:00,38.58,38.61,38.51,38.59,242353.0,30.947,30.9711,30.8909,30.955,242353.0
2020-08-06 11:40:00,38.59,38.6,38.48,38.48,240678.0,30.955,30.9631,30.8668,30.8668,240678.0
2020-08-06 11:50:00,38.48,38.49,38.38,38.39,369773.0,30.8668,30.8748,30.7866,30.7946,369773.0
2020-08-06 12:00:00,38.39,38.44,38.37,38.4,243777.0,30.7946,30.8347,30.7786,30.8026,243777.0
2020-08-06 12:10:00,38.4,38.45,38.38,38.41,196564.0,30.8026,30.8427,30.7866,30.8107,196564.0
2020-08-06 12:20:00,38.41,38.42,38.35,38.35,212322.0,30.8107,30.8187,30.7625,30.7625,212322.0
2020-08-06 12:30:00,38.36,38.36,38.31,38.34,329149.0,30.7706,30.7706,30.7304,30.7545,329149.0
2020-08-06 12:40:00,38.33,38.37,38.3,38.32,225704.0,30.7465,30.7786,30.7224,30.7385,225704.0
2020-08-06 12:50:00,38.32,38.32,38.26,38.3,530102.0,30.7385,30.7385,30.6903,30.7224,530102.0
2020-08-06 13:00:00,38.3,38.36,38.27,38.27,295095.0,30.7224,30.7706,30.6984,30.6984,295095.0
2020-08-06 13:10:00,38.27,38.28,38.16,38.22,587721.0,30.6984,30.7064,30.6101,30.6583,587721.0
2020-08-06 13:20:00,38.22,38.23,38.18,38.18,118651.0,30.6583,30.6663,30.6262,30.6262,118651.0
2020-08-06 13:30:00,38.19,38.19,38.16,38.19,176066.0,30.6342,30.6342,30.6101,30.6342,176066.0
2020-08-06 13:40:00,38.19,38.23,38.15,38.23,203271.0,30.6342,30.6663,30.6021,30.6663,203271.0
2020-08-06 13:50:00,38.23,38.25,38.2,38.23,170868.0,30.6663,30.6823,30.6422,30.6663,170868.0
2020-08-06 14:00:00,38.22,38.28,38.21,38.26,166424.0,30.6583,30.7064,30.6502,30.6903,166424.0
2020-08-06 14:10:00,38.26,38.28,38.24,38.26,138926.0,30.6903,30.7064,30.6743,30.6903,138926.0
2020-08-06 14:20:00,38.25,38.29,38.21,38.24,235397.0,30.6823,30.7144,30.6502,30.6743,235397.0
2020-08-06 14:30:00,38.23,38.27,38.21,38.21,142850.0,30.6663,30.6984,30.6502,30.6502,142850.0
2020-08-06 14:40:00,38.22,38.25,38.2,38.25,239627.0,30.6583,30.6823,30.6422,30.6823,239627.0
2020-08-06 14:50:00,38.25,38.29,38.22,38.25,319015.0,30.6823,30.7144,30.6583,30.6823,319015.0
2020-08-06 15:00:00,38.25,38.27,38.23,38.26,196733.0,30.6823,30.6984,30.6663,30.6903,196733.0
2020-08-06 15:10:00,38.26,38.29,38.23,38.29,233975.0,30.6903,30.7144,30.6663,30.7144,233975.0
2020-08-06 15:20:00,38.29,38.32,38.27,38.29,423838.0,30.7144,30.7385,30.6984,30.7144,423838.0
2020-08-06 15:30:00,38.29,38.34,38.29,38.32,347562.0,30.7144,30.7545,30.7144,30.7385,347562.0
2020-08-06 15:40:00,38.32,38.32,38.23,38.24,479276.0,30.7385,30.7385,30.6663,30.6743,479276.0
2020-08-06 15:50:00,38.24,38.3,38.23,38.28,1388139.0,30.6743,30.7224,30.6663,30.7064,1388139.0
2020-08-07 09:30:00,38.3,38.44,38.21,38.27,1405584.0,30.7224,30.8347,30.6502,30.6984,1405584.0
2020-08-07 09:40:00,38.28,38.34,38.16,38.3,923354.0,30.7064,30.7545,30.6101,30.7224,923354.0
2020-08-07 09:50:00,38.29,38.36,38.17,38.28,606275.0,30.7144,30.7706,30.6181,30.7064,606275.0
2020-08-07 10:00:00,38.27,38.31,38.23,38.27,544592.0,30.6984,30.7304,30.6663,30.6984,544592.0
2020-08-07 10:10:00,38.26,38.36,38.22,38.33,229616.0,30.6903,30.7706,30.6583,30.7465,229616.0
2020-08-07 10:20:00,38.33,38.33,38.26,38.31,195826.0,30.7465,30.7465,30.6903,30.7304,195826.0
2020-08-07 10:30:00,38.31,38.39,38.31,38.35,234595.0,30.7304,30.7946,30.7304,30.7625,234595.0
2020-08-07 10:40:00,38.36,38.37,38.31,38.33,165041.0,30.7706,30.7786,30.7304,30.7465,165041.0
2020-08-07 10:50:00,38.32,38.35,38.3,38.31,201464.0,30.7385,30.7625,30.7224,30.7304,201464.0
2020-08-07 11:00:00,38.31,38.37,38.28,38.36,311747.0,30.7304,30.7786,30.7064,30.7706,311747.0
2020-08-07 11:10:00,38.36,38.37,38.29,38.34,240684.0,30.7706,30.7786,30.7144,30.7545,240684.0
2020-08-07 11:20:00,38.34,38.42,38.34,38.39,309897.0,30.7545,30.8187,30.7545,30.7946,309897.0
2020-08-07 11:30:00,38.39,38.41,38.37,38.39,200281.0,30.7946,30.8107,30.7786,30.7946,200281.0
2020-08-07 11:40:00,38.39,38.46,38.38,38.43,225026.0,30.7946,30.8508,30.7866,30.8267,225026.0
2020-08-07 11:50:00,38.43,38.46,38.41,38.42,328701.0,30.8267,30.8508,30.8107,30.8187,328701.0
2020-08-07 12:00:00,38.42,38.47,38.42,38.46,287680.0,30.8187,30.8588,30.8187,30.8508,287680.0
2020-08-07 12:10:00,38.45,38.46,38.36,38.44,411309.0,30.8427,30.8508,30.7706,30.8347,411309.0
2020-08-07 12:20:00,38.44,38.47,38.41,38.47,300525.0,30.8347,30.8588,30.8107,30.8588,300525.0
2020-08-07 12:30:00,38.47,38.5,38.45,38.48,271637.0,30.8588,30.8829,30.8427,30.8668,271637.0
2020-08-07 12:40:00,38.48,38.5,38.46,38.49,350445.0,30.8668,30.8829,30.8508,30.8748,350445.0
2020-08-07 12:50:00,38.5,38.62,38.49,38.59,506987.0,30.8829,30.9791,30.8748,30.955,506987.0
2020-08-07 13:00:00,38.59,38.59,38.4,38.41,609994.0,30.955,30.955,30.8026,30.8107,609994.0
2020-08-07 13:10:00,38.41,38.43,38.37,38.41,472032.0,30.8107,30.8267,30.7786,30.8107,472032.0
2020-08-07 13:20:00,38.41,38.5,38.41,38.49,406475.0,30.8107,30.8829,30.8107,30.8748,406475.0
2020-08-07 13:30:00,38.5,38.53,38.47,38.47,340462.0,30.8829,30.9069,30.8588,30.8588,340462.0
2020-08-07 13:40:00,38.48,38.49,38.45,38.47,384569.0,30.8668,30.8748,30.8427,30.8588,384569.0
2020-08-07 13:50:00,38.47,38.47,38.43,38.45,336085.0,30.8588,30.8588,30.8267,30.8427,336085.0
2020-08-07 14:00:00,38.46,38.49,38.38,38.46,601867.0,30.8508,30.8748,30.7866,30.8508,601867.0
2020-08-07 14:10:00,38.45,38.51,38.44,38.47,296975.0,30.8427,30.8909,30.8347,30.8588,296975.0
2020-08-07 14:20:00,38.46,38.53,38.45,38.52,294297.0,30.8508,30.9069,30.8427,30.8989,294297.0
2020-08-07 14:30:00,38.51,38.58,38.49,38.52,356702.0,30.8909,30.947,30.8748,30.8989,356702.0
2020-08-07 14:40:00,38.52,38.56,38.5,38.54,252957.0,30.8989,30.931,30.8829,30.9149,252957.0
2020-08-07 14:50:00,38.54,38.55,38.49,38.52,258901.0,30.9149,30.923,30.8748,30.8989,258901.0
2020-08-07 15:00:00,38.52,38.53,38.43,38.45,380307.0,30.8989,30.9069,30.8267,30.8427,380307.0
2020-08-07 15:10:00,38.46,38.48,38.36,38.43,496927.0,30.8508,30.8668,30.7706,30.8267,496927.0
2020-08-07 15:20:00,38.43,38.49,38.41,38.44,457771.0,30.8267,30.8748,30.8107,30.8347,457771.0
2020-08-07 15:30:00,38.44,38.52,38.43,38.46,478609.0,30.8347,30.8989,30.8267,30.8508,478609.0
2020-08-07 15:40:00,38.45,38.55,38.43,38.53,802545.0,30.8427,30.923,30.8267,30.9069,802545.0
2020-08-07 15:50:00,38.53,38.53,38.4,38.45,2344858.0,30.9069,30.9069,30.8026,30.8427,2344858.0
2020-08-10 09:30:00,38.55,38.58,38.31,38.41,1088184.0,30.923,30.947,30.7304,30.8107,1088184.0
2020-08-10 09:40:00,38.4,38.48,38.36,38.47,362107.0,30.8026,30.8668,30.7706,30.8588,362107.0
2020-08-10 09:50:00,38.46,38.58,38.44,38.5,361641.0,30.8508,30.947,30.8347,30.8829,361641.0
2020-08-10 10:00:00,38.5,38.55,38.46,38.52,251067.0,30.8829,30.923,30.8508,30.8989,251067.0
2020-08-10 10:10:00,38.52,38.61,38.5,38.59,271087.0,30.8989,30.9711,30.8829,30.955,271087.0
2020-08-10 10:20:00,38.59,38.66,38.57,38.59,294864.0,30.955,31.0112,30.939,30.955,294864.0
2020-08-10 10:30:00,38.58,38.59,38.47,38.53,297786.0,30.947,30.955,30.8588,30.9069,297786.0
2020-08-10 10:40:00,38.52,38.57,38.48,38.54,200448.0,30.8989,30.939,30.8668,30.9149,200448.0
2020-08-10 10:50:00,38.53,38.55,38.48,38.49,246561.0,30.9069,30.923,30.8668,30.8748,246561.0
2020-08-10 11:00:00,38.49,38.52,38.42,38.48,343513.0,30.8748,30.8989,30.8187,30.8668,343513.0
2020-08-10 11:10:00,38.48,38.49,38.37,38.41,355112.0,30.8668,30.8748,30.7786,30.8107,355112.0
2020-08-10 11:20:00,38.41,38.42,38.35,38.35,350892.0,30.8107,30.8187,30.7625,30.7625,350892.0
2020-08-10 11:30:00,38.35,38.36,38.26,38.26,350656.0,30.7625,30.7706,30.6903,30.6903,350656.0
2020-08-10 11:40:00,38.26,38.36,38.26,38.35,272122.0,30.6903,30.7706,30.6903,30.7625,272122.0
2020-08-10 11:50:00,38.36,38.38,38.33,38.37,196840.0,30.7706,30.7866,30.7465,30.7786,196840.0
2020-08-10 12:00:00,38.36,38.37,38.32,38.33,124431.0,30.7706,30.7786,30.7385,30.7465,124431.0
2020-08-10 12:10:00,38.33,38.36,38.32,38.33,174582.0,30.7465,30.7706,30.7385,30.7465,174582.0
2020-08-10 12:20:00,38.33,38.36,38.31,38.34,166623.0,30.7465,30.7706,30.7304,30.7545,166623.0
2020-08-10 12:30:00,38.34,38.39,38.32,38.38,125276.0,30.7545,30.7946,30.7385,30.7866,125276.0
2020-08-10 12:40:00,38.38,38.42,38.37,38.4,208115.0,30.7866,30.8187,30.7786,30.8026,208115.0
2020-08-10 12:50:00,38.41,38.42,38.39,38.41,182080.0,30.8107,30.8187,30.7946,30.8107,182080.0
2020-08-10 13:00:00,38.42,38.43,38.4,38.41,255212.0,30.8187,30.8267,30.8026,30.8107,255212.0
2020-08-10 13:10:00,38.41,38.43,38.4,38.43,179093.0,30.8107,30.8267,30.8026,30.8267,179093.0
2020-08-10 13:20:00,38.43,38.43,38.37,38.38,217982.0,30.8267,30.8267,30.7786,30.7866,217982.0
2020-08-10 13:30:00,38.37,38.38,38.35,38.38,142199.0,30.7786,30.7866,30.7625,30.7866,142199.0
2020-08-10 13:40:00,38.38,38.39,38.36,38.37,124431.0,30.7866,30.7946,30.7706,30.7786,124431.0
2020-08-10 13:50:00,38.38,38.38,38.32,38.33,600572.0,30.7866,30.7866,30.7385,30.7465,600572.0
2020-08-10 14:00:00,38.33,38.36,38.28,38.3,236674.0,30.7465,30.7706,30.7064,30.7224,236674.0
2020-08-10 14:10:00,38.29,38.33,38.29,38.3,166682.0,30.7144,30.7465,30.7144,30.7224,166682.0
2020-08-10 14:20:00,38.3,38.35,38.3,38.35,269730.0,30.7224,30.7625,30.7224,30.7625,269730.0
2020-08-10 14:30:00,38.35,38.39,38.34,38.39,304993.0,30.7625,30.7946,30.7545,30.7946,304993.0
2020-08-10 14:40:00,38.39,38.39,38.34,38.34,217038.0,30.7946,30.7946,30.7545,30.7545,217038.0
2020-08-10 14:50:00,38.34,38.4,38.34,38.4,241209.0,30.7545,30.8026,30.7545,30.8026,241209.0
2020-08-10 15:00:00,38.4,38.4,38.35,38.4,332249.0,30.8026,30.8026,30.7625,30.8026,332249.0
2020-08-10 15:10:00,38.4,38.4,38.36,38.39,264627.0,30.8026,30.8026,30.7706,30.7946,264627.0
2020-08-10 15:20:00,38.39,38.43,38.39,38.43,341554.0,30.7946,30.8267,30.7946,30.8267,341554.0
2020-08-10 15:30:00,38.43,38.46,38.39,38.39,422662.0,30.8267,30.8508,30.7946,30.7946,422662.0
2020-08-10 15:40:00,38.4,38.42,38.38,38.4,456248.0,30.8026,30.8187,30.7866,30.8026,456248.0
2020-08-10 15:50:00,38.4,38.48,38.38,38.42,1482282.0,30.8026,30.8668,30.7866,30.8187,1482282.0
2020-08-11 09:30:00,38.58,38.58,38.24,38.25,1277540.0,30.947,30.947,30.6743,30.6823,1277540.0
2020-08-11 09:40:00,38.26,38.45,38.23,38.36,879462.0,30.6903,30.8427,30.6663,30.7706,879462.0
2020-08-11 09:50:00,38.35,38.37,38.19,38.2,795385.0,30.7625,30.7786,30.6342,30.6422,795385.0
2020-08-11 10:00:00,38.2,38.25,38.11,38.11,586991.0,30.6422,30.6823,30.57,30.57,586991.0
2020-08-11 10:10:00,38.11,38.15,38.04,38.09,612140.0,30.57,30.6021,30.5139,30.554,612140.0
2020-08-11 10:20:00,38.09,38.1,38.01,38.08,467277.0,30.554,30.562,30.4898,30.546,467277.0
2020-08-11 10:30:00,38.08,38.13,38.05,38.07,368185.0,30.546,30.5861,30.5219,30.5379,368185.0
2020-08-11 10:40:00,38.07,38.09,38.01,38.03,373973.0,30.5379,30.554,30.4898,30.5058,373973.0
2020-08-11 10:50:00,38.04,38.12,38.01,38.1,303050.0,30.5139,30.578,30.4898,30.562,303050.0
2020-08-11 11:00:00,38.1,38.11,38.04,38.08,282263.0,30.562,30.57,30.5139,30.546,282263.0
2020-08-11 11:10:00,38.08,38.09,38.05,38.06,295942.0,30.546,30.554,30.5219,30.5299,295942.0
2020-08-11 11:20:00,38.07,38.17,38.05,38.17,382979.0,30.5379,30.6181,30.5219,30.6181,382979.0
2020-08-11 11:30:00,38.17,38.17,38.03,38.04,377339.0,30.6181,30.6181,30.5058,30.5139,377339.0
2020-08-11 11:40:00,38.04,38.08,38.02,38.05,244020.0,30.5139,30.546,30.4978,30.5219,244020.0
2020-08-11 11:50:00,38.06,38.13,38.04,38.12,291148.0,30.5299,30.5861,30.5139,30.578,291148.0
2020-08-11 12:00:00,38.12,38.15,38.08,38.15,224732.0,30.578,30.6021,30.546,30.6021,224732.0
2020-08-11 12:10:00,38.15,38.17,38.06,38.06,319827.0,30.6021,30.6181,30.5299,30.5299,319827.0
2020-08-11 12:20:00,38.07,38.11,38.05,38.08,273405.0,30.5379,30.57,30.5219,30.546,273405.0
2020-08-11 12:30:00,38.07,38.1,38.06,38.09,188522.0,30.5379,30.562,30.5299,30.554,188522.0
2020-08-11 12:40:00,38.08,38.11,38.06,38.1,172530.0,30.546,30.57,30.5299,30.562,172530.0
2020-08-11 12:50:00,38.11,38.12,38.05,38.09,189729.0,30.57,30.578,30.5219,30.554,189729.0
2020-08-11 13:00:00,38.09,38.13,38.08,38.11,202910.0,30.554,30.5861,30.546,30.57,202910.0
2020-08-11 13:10:00,38.1,38.12,38.08,38.08,190788.0,30.562,30.578,30.546,30.546,190788.0
2020-08-11 13:20:00,38.09,38.15,38.08,38.13,269245.0,30.554,30.6021,30.546,30.5861,269245.0
2020-08-11 13:30:00,38.13,38.16,38.12,38.16,233569.0,30.5861,30.6101,30.578,30.6101,233569.0
2020-08-11 13:40:00,38.15,38.17,38.12,38.13,217067.0,30.6021,30.6181,30.578,30.5861,217067.0
2020-08-11 13:50:00,38.12,38.14,38.07,38.11,223545.0,30.578,30.5941,30.5379,30.57,223545.0
2020-08-11 14:00:00,38.11,38.13,38.1,38.1,110809.0,30.57,30.5861,30.562,30.562,110809.0
2020-08-11 14:10:00,38.11,38.16,38.1,38.15,245658.0,30.57,30.6101,30.562,30.6021,245658.0
2020-08-11 14:20:00,38.15,38.15,38.05,38.05,214292.0,30.6021,30.6021,30.5219,30.5219,214292.0
2020-08-11 14:30:00,38.05,38.08,38.02,38.03,299163.0,30.5219,30.546,30.4978,30.5058,299163.0
2020-08-11 14:40:00,38.02,38.05,37.92,37.93,632003.0,30.4978,30.5219,30.4176,30.4256,632003.0
2020-08-11 14:50:00,37.93,37.97,37.92,37.97,278596.0,30.4256,30.4577,30.4176,30.4577,278596.0
2020-08-11 15:00:00,37.97,38.04,37.95,38.04,436170.0,30.4577,30.5139,30.4417,30.5139,436170.0
2020-08-11 15:10:00,38.04,38.08,37.8,37.83,602237.0,30.5139,30.546,30.3213,30.3454,602237.0
2020-08-11 15:20:00,37.83,37.92,37.81,37.89,378277.0,30.3454,30.4176,30.3294,30.3935,378277.0
2020-08-11 15:30:00,37.9,37.9,37.77,37.85,601524.0,30.4016,30.4016,30.2973,30.3615,601524.0
2020-08-11 15:40:00,37.86,37.88,37.76,37.8,617510.0,30.3695,30.3855,30.2893,30.3213,617510.0
2020-08-11 15:50:00,37.8,37.81,37.67,37.8,1785954.0,30.3213,30.3294,30.2171,30.3213,1785954.0
2020-08-12 09:30:00,37.83,38.03,37.81,37.95,943114.0,30.3454,30.5058,30.3294,30.4417,943114.0
2020-08-12 09:40:00,37.95,38.07,37.91,37.95,634877.0,30.4417,30.5379,30.4096,30.4417,634877.0
2020-08-12 09:50:00,37.95,37.98,37.89,37.92,373693.0,30.4417,30.4657,30.3935,30.4176,373693.0
2020-08-12 10:00:00,37.91,38.0,37.88,37.89,326370.0,30.4096,30.4818,30.3855,30.3935,326370.0
2020-08-12 10:10:00,37.89,37.99,37.85,37.99,407220.0,30.3935,30.4738,30.3615,30.4738,407220.0
2020-08-12 10:20:00,37.99,38.06,37.97,38.04,549518.0,30.4738,30.5299,30.4577,30.5139,549518.0
2020-08-12 10:30:00,38.04,38.15,38.03,38.12,757568.0,30.5139,30.6021,30.5058,30.578,757568.0
2020-08-12 10:40:00,38.12,38.21,38.11,38.19,502714.0,30.578,30.6502,30.57,30.6342,502714.0
2020-08-12 10:50:00,38.19,38.3,38.18,38.29,509156.0,30.6342,30.7224,30.6262,30.7144,509156.0
2020-08-12 11:00:00,38.29,38.42,38.25,38.27,874781.0,30.7144,30.8187,30.6823,30.6984,874781.0
2020-08-12 11:10:00,38.27,38.35,38.23,38.35,325076.0,30.6984,30.7625,30.6663,30.7625,325076.0
2020-08-12 11:20:00,38.34,38.37,38.31,38.34,376241.0,30.7545,30.7786,30.7304,30.7545,376241.0
2020-08-12 11:30:00,38.33,38.35,38.32,38.34,273130.0,30.7465,30.7625,30.7385,30.7545,273130.0
2020-08-12 11:40:00,38.34,38.37,38.3,38.3,353213.0,30.7545,30.7786,30.7224,30.7224,353213.0
2020-08-12 11:50:00,38.3,38.37,38.25,38.37,256082.0,30.7224,30.7786,30.6823,30.7786,256082.0
2020-08-12 12:00:00,38.37,38.42,38.36,38.41,309421.0,30.7786,30.8187,30.7706,30.8107,309421.0
2020-08-12 12:10:00,38.41,38.45,38.37,38.39,288965.0,30.8107,30.8427,30.7786,30.7946,288965.0
2020-08-12 12:20:00,38.39,38.4,38.28,38.3,349416.0,30.7946,30.8026,30.7064,30.7224,349416.0
2020-08-12 12:30:00,38.3,38.32,38.24,38.3,305234.0,30.7224,30.7385,30.6743,30.7224,305234.0
2020-08-12 12:40:00,38.3,38.39,38.29,38.38,227187.0,30.7224,30.7946,30.7144,30.7866,227187.0
2020-08-12 12:50:00,38.38,38.44,38.37,38.41,327006.0,30.7866,30.8347,30.7786,30.8107,327006.0
2020-08-12 13:00:00,38.41,38.46,38.39,38.42,323386.0,30.8107,30.8508,30.7946,30.8187,323386.0
2020-08-12 13:10:00,38.43,38.45,38.38,38.41,215067.0,30.8267,30.8427,30.7866,30.8107,215067.0
2020-08-12 13:20:00,38.41,38.43,38.34,38.43,222178.0,30.8107,30.8267,30.7545,30.8267,222178.0
2020-08-12 13:30:00,38.42,38.47,38.39,38.46,233625.0,30.8187,30.8588,30.7946,30.8508,233625.0
2020-08-12 13:40:00,38.45,38.5,38.45,38.49,258933.0,30.8427,30.8829,30.8427,30.8748,258933.0
2020-08-12 13:50:00,38.48,38.55,38.48,38.54,514592.0,30.8668,30.923,30.8668,30.9149,514592.0
2020-08-12 14:00:00,38.54,38.55,38.52,38.53,222497.0,30.9149,30.923,30.8989,30.9069,222497.0
2020-08-12 14:10:00,38.54,38.55,38.5,38.53,249387.0,30.9149,30.923,30.8829,30.9069,249387.0
2020-08-12 14:20:00,38.53,38.55,38.48,38.52,230548.0,30.9069,30.923,30.8668,30.8989,230548.0
2020-08-12 14:30:00,38.51,38.55,38.47,38.47,329551.0,30.8909,30.923,30.8588,30.8588,329551.0
2020-08-12 14:40:00,38.48,38.52,38.46,38.47,299635.0,30.8668,30.8989,30.8508,30.8588,299635.0
2020-08-12 14:50:00,38.47,38.5,38.45,38.48,241077.0,30.8588,30.8829,30.8427,30.8668,241077.0
2020-08-12 15:00:00,38.48,38.52,38.44,38.45,254143.0,30.8668,30.8989,30.8347,30.8427,254143.0
2020-08-12 15:10:00,38.44,38.49,38.43,38.47,299108.0,30.8347,30.8748,30.8267,30.8588,299108.0
2020-08-12 15:20:00,38.47,38.5,38.45,38.49,244517.0,30.8588,30.8829,30.8427,30.8748,244517.0
2020-08-12 15:30:00,38.49,38.49,38.37,38.4,364836.0,30.8748,30.8748,30.7786,30.8026,364836.0
2020-08-12 15:40:00,38.41,38.46,38.39,38.42,380031.0,30.8107,30.8508,30.7946,30.8187,380031.0
2020-08-12 15:50:00,38.42,38.43,38.33,38.34,1043678.0,30.8187,30.8267,30.7465,30.7545,1043678.0
2020-08-13 09:30:00,38.07,38.15,37.91,38.04,1130014.0,30.5379,30.6021,30.4096,30.5139,1130014.0
2020-08-13 09:40:00,38.03,38.04,37.88,37.92,710061.0,30.5058,30.5139,30.3855,30.4176,710061.0
2020-08-13 09:50:00,37.92,38.05,37.9,37.98,508475.0,30.4176,30.5219,30.4016,30.4657,508475.0
2020-08-13 10:00:00,37.98,38.03,37.94,38.02,361940.0,30.4657,30.5058,30.4337,30.4978,361940.0
2020-08-13 10:10:00,38.01,38.1,38.0,38.05,304900.0,30.4898,30.562,30.4818,30.5219,304900.0
2020-08-13 10:20:00,38.05,38.06,38.0,38.02,285976.0,30.5219,30.5299,30.4818,30.4978,285976.0
2020-08-13 10:30:00,38.02,38.05,37.97,38.0,312635.0,30.4978,30.5219,30.4577,30.4818,312635.0
2020-08-13 10:40:00,38.01,38.03,37.91,37.91,288528.0,30.4898,30.5058,30.4096,30.4096,288528.0
2020-08-13 10:50:00,37.92,38.01,37.9,37.95,261896.0,30.4176,30.4898,30.4016,30.4417,261896.0
2020-08-13 11:00:00,37.95,38.0,37.93,37.93,171412.0,30.4417,30.4818,30.4256,30.4256,171412.0
2020-08-13 11:10:00,37.94,37.99,37.91,37.94,260746.0,30.4337,30.4738,30.4096,30.4337,260746.0
2020-08-13 11:20:00,37.94,38.0,37.93,37.94,227458.0,30.4337,30.4818,30.4256,30.4337,227458.0
2020-08-13 11:30:00,37.95,37.95,37.9,37.94,272899.0,30.4417,30.4417,30.4016,30.4337,272899.0
2020-08-13 11:40:00,37.94,37.96,37.93,37.94,187833.0,30.4337,30.4497,30.4256,30.4337,187833.0
2020-08-13 11:50:00,37.94,37.99,37.94,37.98,173395.0,30.4337,30.4738,30.4337,30.4657,173395.0
2020-08-13 12:00:00,37.98,38.08,37.98,38.05,211667.0,30.4657,30.546,30.4657,30.5219,211667.0
2020-08-13 12:10:00,38.05,38.06,38.0,38.0,153335.0,30.5219,30.5299,30.4818,30.4818,153335.0
2020-08-13 12:20:00,38.0,38.02,37.98,37.99,114637.0,30.4818,30.4978,30.4657,30.4738,114637.0
2020-08-13 12:30:00,37.99,38.04,37.98,38.02,136390.0,30.4738,30.5139,30.4657,30.4978,136390.0
2020-08-13 12:40:00,38.02,38.04,38.0,38.02,113149.0,30.4978,30.5139,30.4818,30.4978,113149.0
2020-08-13 12:50:00,38.01,38.02,37.98,38.0,123063.0,30.4898,30.4978,30.4657,30.4818,123063.0
2020-08-13 13:00:00,38.0,38.0,37.97,37.98,140321.0,30.4818,30.4818,30.4577,30.4657,140321.0
2020-08-13 13:10:00,37.98,38.03,37.98,38.03,124931.0,30.4657,30.5058,30.4657,30.5058,124931.0
2020-08-13 13:20:00,38.03,38.11,38.02,38.09,281637.0,30.5058,30.57,30.4978,30.554,281637.0
2020-08-13 13:30:00,38.09,38.09,38.01,38.04,349686.0,30.554,30.554,30.4898,30.5139,349686.0
2020-08-13 13:40:00,38.04,38.05,38.01,38.05,104111.0,30.5139,30.5219,30.4898,30.5219,104111.0
2020-08-13 13:50:00,38.05,38.05,38.0,38.02,182419.0,30.5219,30.5219,30.4818,30.4978,182419.0
2020-08-13 14:00:00,38.02,38.05,38.01,38.04,194019.0,30.4978,30.5219,30.4898,30.5139,194019.0
2020-08-13 14:10:00,38.03,38.05,37.98,37.99,250638.0,30.5058,30.5219,30.4657,30.4738,250638.0
2020-08-13 14:20:00,37.98,38.03,37.95,38.01,241449.0,30.4657,30.5058,30.4417,30.4898,241449.0
2020-08-13 14:30:00,38.02,38.03,37.94,37.98,319549.0,30.4978,30.5058,30.4337,30.4657,319549.0
2020-08-13 14:40:00,37.98,38.09,37.98,38.05,432115.0,30.4657,30.554,30.4657,30.5219,432115.0
2020-08-13 14:50:00,38.05,38.06,37.99,38.02,481023.0,30.5219,30.5299,30.4738,30.4978,481023.0
2020-08-13 15:00:00,38.02,38.05,37.99,38.01,342415.0,30.4978,30.5219,30.4738,30.4898,342415.0
2020-08-13 15:10:00,38.01,38.07,37.99,38.07,288083.0,30.4898,30.5379,30.4738,30.5379,288083.0
2020-08-13 15:20:00,38.07,38.1,38.06,38.09,226521.0,30.5379,30.562,30.5299,30.554,226521.0
2020-08-13 15:30:00,38.09,38.13,38.08,38.08,284555.0,30.554,30.5861,30.546,30.546,284555.0
2020-08-13 15:40:00,38.08,38.12,38.06,38.08,489001.0,30.546,30.578,30.5299,30.546,489001.0
2020-08-13 15:50:00,38.08,38.18,38.06,38.17,1024725.0,30.546,30.6262,30.5299,30.6181,1024725.0
2020-08-14 09:30:00,38.01,38.1,37.93,38.05,714565.0,30.4898,30.562,30.4256,30.5219,714565.0
2020-08-14 09:40:00,38.06,38.13,38.01,38.02,438311.0,30.5299,30.5861,30.4898,30.4978,438311.0
2020-08-14 09:50:00,38.02,38.2,38.02,38.17,433940.0,30.4978,30.6422,30.4978,30.6181,433940.0
2020-08-14 10:00:00,38.17,38.23,38.16,38.21,258663.0,30.6181,30.6663,30.6101,30.6502,258663.0
2020-08-14 10:10:00,38.22,38.27,38.11,38.13,489627.0,30.6583,30.6984,30.57,30.5861,489627.0
2020-08-14 10:20:00,38.14,38.31,38.1,38.18,456196.0,30.5941,30.7304,30.562,30.6262,456196.0
2020-08-14 10:30:00,38.18,38.3,38.16,38.27,220961.0,30.6262,30.7224,30.6101,30.6984,220961.0
2020-08-14 10:40:00,38.27,38.3,38.24,38.26,142595.0,30.6984,30.7224,30.6743,30.6903,142595.0
2020-08-14 10:50:00,38.26,38.33,38.25,38.3,185870.0,30.6903,30.7465,30.6823,30.7224,185870.0
2020-08-14 11:00:00,38.3,38.36,38.27,38.33,186040.0,30.7224,30.7706,30.6984,30.7465,186040.0
2020-08-14 11:10:00,38.34,38.38,38.33,38.37,174124.0,30.7545,30.7866,30.7465,30.7786,174124.0
2020-08-14 11:20:00,38.37,38.39,38.31,38.33,166919.0,30.7786,30.7946,30.7304,30.7465,166919.0
2020-08-14 11:30:00,38.33,38.36,38.29,38.29,192266.0,30.7465,30.7706,30.7144,30.7144,192266.0
2020-08-14 11:40:00,38.3,38.37,38.28,38.37,201599.0,30.7224,30.7786,30.7064,30.7786,201599.0
2020-08-14 11:50:00,38.37,38.37,38.32,38.37,169775.0,30.7786,30.7786,30.7385,30.7786,169775.0
2020-08-14 12:00:00,38.37,38.37,38.28,38.3,112244.0,30.7786,30.7786,30.7064,30.7224,112244.0
2020-08-14 12:10:00,38.31,38.35,38.28,38.32,181450.0,30.7304,30.7625,30.7064,30.7385,181450.0
2020-08-14 12:20:00,38.33,38.33,38.25,38.27,134302.0,30.7465,30.7465,30.6823,30.6984,134302.0
2020-08-14 12:30:00,38.27,38.27,38.22,38.23,101555.0,30.6984,30.6984,30.6583,30.6663,101555.0
2020-08-14 12:40:00,38.23,38.24,38.18,38.2,110198.0,30.6663,30.6743,30.6262,30.6422,110198.0
2020-08-14 12:50:00,38.21,38.23,38.18,38.19,112045.0,30.6502,30.6663,30.6262,30.6342,112045.0
2020-08-14 13:00:00,38.18,38.21,38.17,38.2,176895.0,30.6262,30.6502,30.6181,30.6422,176895.0
2020-08-14 13:10:00,38.2,38.2,38.16,38.16,113952.0,30.6422,30.6422,30.6101,30.6101,113952.0
2020-08-14 13:20:00,38.16,38.2,38.15,38.16,98570.0,30.6101,30.6422,30.6021,30.6101,98570.0
2020-08-14 13:30:00,38.15,38.18,38.14,38.16,142711.0,30.6021,30.6262,30.5941,30.6101,142711.0
2020-08-14 13:40:00,38.15,38.16,38.13,38.15,141885.0,30.6021,30.6101,30.5861,30.6021,141885.0
2020-08-14 13:50:00,38.15,38.17,38.13,38.17,119315.0,30.6021,30.6181,30.5861,30.6181,119315.0
2020-08-14 14:00:00,38.16,38.17,38.1,38.11,177864.0,30.6101,30.6181,30.562,30.57,177864.0
2020-08-14 14:10:00,38.12,38.15,38.11,38.13,121029.0,30.578,30.6021,30.57,30.5861,121029.0
2020-08-14 14:20:00,38.13,38.15,38.1,38.1,168592.0,30.5861,30.6021,30.562,30.562,168592.0
2020-08-14 14:30:00,38.11,38.15,38.1,38.1,172959.0,30.57,30.6021,30.562,30.562,172959.0
2020-08-14 14:40:00,38.1,38.11,38.07,38.08,190801.0,30.562,30.57,30.5379,30.546,190801.0
2020-08-14 14:50:00,38.08,38.09,38.03,38.05,231224.0,30.546,30.554,30.5058,30.5219,231224.0
2020-08-14 15:00:00,38.05,38.07,38.03,38.05,187739.0,30.5219,30.5379,30.5058,30.5219,187739.0
2020-08-14 15:10:00,38.05,38.06,38.01,38.03,298957.0,30.5219,30.5299,30.4898,30.5058,298957.0
2020-08-14 15:20:00,38.03,38.06,37.98,38.02,306504.0,30.5058,30.5299,30.4657,30.4978,306504.0
2020-08-14 15:30:00,38.02,38.03,37.93,37.94,428922.0,30.4978,30.5058,30.4256,30.4337,428922.0
2020-08-14 15:40:00,37.94,38.0,37.93,37.96,381640.0,30.4337,30.4818,30.4256,30.4497,381640.0
2020-08-14 15:50:00,37.95,38.07,37.94,38.06,1017305.0,30.4417,30.5379,30.4337,30.5299,1017305.0
2020-08-17 09:30:00,38.04,38.14,37.94,38.01,1096500.0,30.5139,30.5941,30.4337,30.4898,1096500.0
2020-08-17 09:40:00,38.02,38.18,38.02,38.09,704857.0,30.4978,30.6262,30.4978,30.554,704857.0
2020-08-17 09:50:00,38.09,38.12,38.04,38.1,396267.0,30.554,30.578,30.5139,30.562,396267.0
2020-08-17 10:00:00,38.11,38.21,38.1,38.16,612555.0,30.57,30.6502,30.562,30.6101,612555.0
2020-08-17 10:10:00,38.16,38.22,38.13,38.15,381487.0,30.6101,30.6583,30.5861,30.6021,381487.0
2020-08-17 10:20:00,38.15,38.25,38.14,38.23,261200.0,30.6021,30.6823,30.5941,30.6663,261200.0
2020-08-17 10:30:00,38.23,38.27,38.21,38.22,213971.0,30.6663,30.6984,30.6502,30.6583,213971.0
2020-08-17 10:40:00,38.22,38.29,38.21,38.25,249361.0,30.6583,30.7144,30.6502,30.6823,249361.0
2020-08-17 10:50:00,38.24,38.29,38.24,38.29,210107.0,30.6743,30.7144,30.6743,30.7144,210107.0
2020-08-17 11:00:00,38.29,38.34,38.26,38.33,364818.0,30.7144,30.7545,30.6903,30.7465,364818.0
2020-08-17 11:10:00,38.32,38.33,38.26,38.31,171736.0,30.7385,30.7465,30.6903,30.7304,171736.0
2020-08-17 11:20:00,38.32,38.35,38.29,38.35,207909.0,30.7385,30.7625,30.7144,30.7625,207909.0
2020-08-17 11:30:00,38.35,38.36,38.31,38.32,157448.0,30.7625,30.7706,30.7304,30.7385,157448.0
2020-08-17 11:40:00,38.32,38.34,38.29,38.3,139764.0,30.7385,30.7545,30.7144,30.7224,139764.0
2020-08-17 11:50:00,38.3,38.34,38.27,38.34,166131.0,30.7224,30.7545,30.6984,30.7545,166131.0
2020-08-17 12:00:00,38.34,38.35,38.3,38.32,147739.0,30.7545,30.7625,30.7224,30.7385,147739.0
2020-08-17 12:10:00,38.32,38.34,38.28,38.29,232029.0,30.7385,30.7545,30.7064,30.7144,232029.0
2020-08-17 12:20:00,38.29,38.31,38.26,38.3,146381.0,30.7144,30.7304,30.6903,30.7224,146381.0
2020-08-17 12:30:00,38.3,38.34,38.29,38.34,117835.0,30.7224,30.7545,30.7144,30.7545,117835.0
2020-08-17 12:40:00,38.34,38.35,38.31,38.34,117295.0,30.7545,30.7625,30.7304,30.7545,117295.0
2020-08-17 12:50:00,38.33,38.36,38.28,38.3,137785.0,30.7465,30.7706,30.7064,30.7224,137785.0
2020-08-17 13:00:00,38.3,38.31,38.25,38.26,167715.0,30.7224,30.7304,30.6823,30.6903,167715.0
2020-08-17 13:10:00,38.25,38.28,38.24,38.27,143630.0,30.6823,30.7064,30.6743,30.6984,143630.0
2020-08-17 13:20:00,38.27,38.3,38.27,38.29,128830.0,30.6984,30.7224,30.6984,30.7144,128830.0
2020-08-17 13:30:00,38.3,38.31,38.27,38.3,158324.0,30.7224,30.7304,30.6984,30.7224,158324.0
2020-08-17 13:40:00,38.3,38.37,38.3,38.35,151104.0,30.7224,30.7786,30.7224,30.7625,151104.0
2020-08-17 13:50:00,38.35,38.41,38.35,38.4,220270.0,30.7625,30.8107,30.7625,30.8026,220270.0
2020-08-17 14:00:00,38.41,38.41,38.36,38.37,184994.0,30.8107,30.8107,30.7706,30.7786,184994.0
2020-08-17 14:10:00,38.38,38.38,38.36,38.37,166874.0,30.7866,30.7866,30.7706,30.7786,166874.0
2020-08-17 14:20:00,38.38,38.39,38.34,38.37,115819.0,30.7866,30.7946,30.7545,30.7786,115819.0
2020-08-17 14:30:00,38.36,38.37,38.31,38.32,157617.0,30.7706,30.7786,30.7304,30.7385,157617.0
2020-08-17 14:40:00,38.33,38.35,38.31,38.32,116540.0,30.7465,30.7625,30.7304,30.7385,116540.0
2020-08-17 14:50:00,38.32,38.35,38.3,38.33,263552.0,30.7385,30.7625,30.7224,30.7465,263552.0
2020-08-17 15:00:00,38.33,38.35,38.3,38.32,159979.0,30.7465,30.7625,30.7224,30.7385,159979.0
2020-08-17 15:10:00,38.32,38.33,38.31,38.33,132821.0,30.7385,30.7465,30.7304,30.7465,132821.0
2020-08-17 15:20:00,38.33,38.34,38.31,38.34,162695.0,30.7465,30.7545,30.7304,30.7545,162695.0
2020-08-17 15:30:00,38.33,38.34,38.31,38.31,146940.0,30.7465,30.7545,30.7304,30.7304,146940.0
2020-08-17 15:40:00,38.31,38.35,38.29,38.34,251020.0,30.7304,30.7625,30.7144,30.7545,251020.0
2020-08-17 15:50:00,38.34,38.38,38.32,38.36,976460.0,30.7545,30.7866,30.7385,30.7706,976460.0
2020-08-18 09:30:00,38.45,38.46,38.27,38.29,697427.0,30.8427,30.8508,30.6984,30.7144,697427.0
2020-08-18 09:40:00,38.3,38.4,38.29,38.38,298413.0,30.7224,30.8026,30.7144,30.7866,298413.0
2020-08-18 09:50:00,38.39,38.45,38.36,38.41,254112.0,30.7946,30.8427,30.7706,30.8107,254112.0
2020-08-18 10:00:00,38.4,38.45,38.3,38.3,294719.0,30.8026,30.8427,30.7224,30.7224,294719.0
2020-08-18 10:10:00,38.3,38.32,38.25,38.25,182871.0,30.7224,30.7385,30.6823,30.6823,182871.0
2020-08-18 10:20:00,38.26,38.28,38.17,38.2,277187.0,30.6903,30.7064,30.6181,30.6422,277187.0
2020-08-18 10:30:00,38.2,38.28,38.18,38.27,176658.0,30.6422,30.7064,30.6262,30.6984,176658.0
2020-08-18 10:40:00,38.27,38.29,38.23,38.26,207705.0,30.6984,30.7144,30.6663,30.6903,207705.0
2020-08-18 10:50:00,38.26,38.3,38.25,38.29,131259.0,30.6903,30.7224,30.6823,30.7144,131259.0
2020-08-18 11:00:00,38.29,38.29,38.25,38.28,119679.0,30.7144,30.7144,30.6823,30.7064,119679.0
2020-08-18 11:10:00,38.29,38.29,38.23,38.23,161631.0,30.7144,30.7144,30.6663,30.6663,161631.0
2020-08-18 11:20:00,38.24,38.3,38.23,38.28,163394.0,30.6743,30.7224,30.6663,30.7064,163394.0
2020-08-18 11:30:00,38.29,38.33,38.28,38.32,274515.0,30.7144,30.7465,30.7064,30.7385,274515.0
2020-08-18 11:40:00,38.32,38.34,38.31,38.32,185752.0,30.7385,30.7545,30.7304,30.7385,185752.0
2020-08-18 11:50:00,38.31,38.33,38.29,38.3,142899.0,30.7304,30.7465,30.7144,30.7224,142899.0
2020-08-18 12:00:00,38.3,38.32,38.27,38.3,127575.0,30.7224,30.7385,30.6984,30.7224,127575.0
2020-08-18 12:10:00,38.3,38.34,38.29,38.32,107688.0,30.7224,30.7545,30.7144,30.7385,107688.0
2020-08-18 12:20:00,38.32,38.35,38.3,38.33,105740.0,30.7385,30.7625,30.7224,30.7465,105740.0
2020-08-18 12:30:00,38.34,38.35,38.31,38.32,120913.0,30.7545,30.7625,30.7304,30.7385,120913.0
2020-08-18 12:40:00,38.32,38.35,38.31,38.34,101348.0,30.7385,30.7625,30.7304,30.7545,101348.0
2020-08-18 12:50:00,38.34,38.35,38.32,38.33,115774.0,30.7545,30.7625,30.7385,30.7465,115774.0
2020-08-18 13:00:00,38.33,38.35,38.32,38.34,139759.0,30.7465,30.7625,30.7385,30.7545,139759.0
2020-08-18 13:10:00,38.34,38.34,38.33,38.34,89399.0,30.7545,30.7545,30.7465,30.7545,89399.0
2020-08-18 13:20:00,38.34,38.34,38.32,38.34,75761.0,30.7545,30.7545,30.7385,30.7545,75761.0
2020-08-18 13:30:00,38.33,38.38,38.32,38.38,120427.0,30.7465,30.7866,30.7385,30.7866,120427.0
2020-08-18 13:40:00,38.38,38.39,38.37,38.37,152475.0,30.7866,30.7946,30.7786,30.7786,152475.0
2020-08-18 13:50:00,38.38,38.38,38.35,38.35,89828.0,30.7866,30.7866,30.7625,30.7625,89828.0
2020-08-18 14:00:00,38.36,38.37,38.35,38.35,117596.0,30.7706,30.7786,30.7625,30.7625,117596.0
2020-08-18 14:10:00,38.36,38.37,38.32,38.34,105848.0,30.7706,30.7786,30.7385,30.7545,105848.0
2020-08-18 14:20:00,38.35,38.36,38.33,38.35,96467.0,30.7625,30.7706,30.7465,30.7625,96467.0
2020-08-18 14:30:00,38.35,38.37,38.34,38.37,94178.0,30.7625,30.7786,30.7545,30.7786,94178.0
2020-08-18 14:40:00,38.37,38.41,38.36,38.41,159276.0,30.7786,30.8107,30.7706,30.8107,159276.0
2020-08-18 14:50:00,38.41,38.45,38.4,38.43,128946.0,30.8107,30.8427,30.8026,30.8267,128946.0
2020-08-18 15:00:00,38.43,38.43,38.38,38.38,108369.0,30.8267,30.8267,30.7866,30.7866,108369.0
2020-08-18 15:10:00,38.39,38.43,38.36,38.37,173859.0,30.7946,30.8267,30.7706,30.7786,173859.0
2020-08-18 15:20:00,38.37,38.38,38.33,38.36,216075.0,30.7786,30.7866,30.7465,30.7706,216075.0
2020-08-18 15:30:00,38.35,38.36,38.32,38.33,224558.0,30.7625,30.7706,30.7385,30.7465,224558.0
2020-08-18 15:40:00,38.33,38.39,38.33,38.36,254467.0,30.7465,30.7946,30.7465,30.7706,254467.0
2020-08-18 15:50:00,38.36,38.39,38.33,38.36,852881.0,30.7706,30.7946,30.7465,30.7706,852881.0
2020-08-19 09:30:00,38.48,38.54,38.4,38.52,857154.0,30.8668,30.9149,30.8026,30.8989,857154.0
2020-08-19 09:40:00,38.51,38.58,38.48,38.55,613589.0,30.8909,30.947,30.8668,30.923,613589.0
2020-08-19 09:50:00,38.56,38.61,38.45,38.5,351847.0,30.931,30.9711,30.8427,30.8829,351847.0
2020-08-19 10:00:00,38.49,38.53,38.48,38.51,212919.0,30.8748,30.9069,30.8668,30.8909,212919.0
2020-08-19 10:10:00,38.51,38.55,38.48,38.54,163868.0,30.8909,30.923,30.8668,30.9149,163868.0
2020-08-19 10:20:00,38.53,38.55,38.44,38.45,264483.0,30.9069,30.923,30.8347,30.8427,264483.0
2020-08-19 10:30:00,38.45,38.47,38.41,38.45,187765.0,30.8427,30.8588,30.8107,30.8427,187765.0
2020-08-19 10:40:00,38.45,38.46,38.38,38.39,217812.0,30.8427,30.8508,30.7866,30.7946,217812.0
2020-08-19 10:50:00,38.39,38.43,38.37,38.41,181993.0,30.7946,30.8267,30.7786,30.8107,181993.0
2020-08-19 11:00:00,38.41,38.42,38.38,38.41,130207.0,30.8107,30.8187,30.7866,30.8107,130207.0
2020-08-19 11:10:00,38.41,38.43,38.4,38.42,163277.0,30.8107,30.8267,30.8026,30.8187,163277.0
2020-08-19 11:20:00,38.41,38.45,38.4,38.44,169653.0,30.8107,30.8427,30.8026,30.8347,169653.0
2020-08-19 11:30:00,38.45,38.46,38.4,38.41,156815.0,30.8427,30.8508,30.8026,30.8107,156815.0
2020-08-19 11:40:00,38.4,38.42,38.38,38.38,144179.0,30.8026,30.8187,30.7866,30.7866,144179.0
2020-08-19 11:50:00,38.38,38.42,38.38,38.41,149431.0,30.7866,30.8187,30.7866,30.8107,149431.0
2020-08-19 12:00:00,38.41,38.44,38.4,38.43,155876.0,30.8107,30.8347,30.8026,30.8267,155876.0
2020-08-19 12:10:00,38.43,38.44,38.41,38.43,130499.0,30.8267,30.8347,30.8107,30.8267,130499.0
2020-08-19 12:20:00,38.43,38.46,38.42,38.45,150601.0,30.8267,30.8508,30.8187,30.8427,150601.0
2020-08-19 12:30:00,38.45,38.49,38.44,38.48,260193.0,30.8427,30.8748,30.8347,30.8668,260193.0
2020-08-19 12:40:00,38.48,38.49,38.46,38.48,199312.0,30.8668,30.8748,30.8508,30.8668,199312.0
2020-08-19 12:50:00,38.47,38.48,38.42,38.45,288254.0,30.8588,30.8668,30.8187,30.8427,288254.0
2020-08-19 13:00:00,38.45,38.46,38.39,38.4,161412.0,30.8427,30.8508,30.7946,30.8026,161412.0
2020-08-19 13:10:00,38.4,38.41,38.38,38.38,140071.0,30.8026,30.8107,30.7866,30.7866,140071.0
2020-08-19 13:20:00,38.39,38.4,38.36,38.38,144415.0,30.7946,30.8026,30.7706,30.7866,144415.0
2020-08-19 13:30:00,38.38,38.4,38.37,38.39,161904.0,30.7866,30.8026,30.7786,30.7946,161904.0
2020-08-19 13:40:00,38.39,38.41,38.38,38.41,155308.0,30.7946,30.8107,30.7866,30.8107,155308.0
2020-08-19 13:50:00,38.41,38.43,38.39,38.4,191781.0,30.8107,30.8267,30.7946,30.8026,191781.0
2020-08-19 14:00:00,38.4,38.41,38.35,38.38,237786.0,30.8026,30.8107,30.7625,30.7866,237786.0
2020-08-19 14:10:00,38.37,38.38,38.29,38.3,633510.0,30.7786,30.7866,30.7144,30.7224,633510.0
2020-08-19 14:20:00,38.3,38.4,38.3,38.36,444744.0,30.7224,30.8026,30.7224,30.7706,444744.0
2020-08-19 14:30:00,38.36,38.36,38.28,38.3,259555.0,30.7706,30.7706,30.7064,30.7224,259555.0
2020-08-19 14:40:00,38.3,38.4,38.3,38.4,223398.0,30.7224,30.8026,30.7224,30.8026,223398.0
2020-08-19 14:50:00,38.39,38.43,38.38,38.39,252946.0,30.7946,30.8267,30.7866,30.7946,252946.0
2020-08-19 15:00:00,38.4,38.42,38.37,38.39,196947.0,30.8026,30.8187,30.7786,30.7946,196947.0
2020-08-19 15:10:00,38.39,38.39,38.33,38.33,305446.0,30.7946,30.7946,30.7465,30.7465,305446.0
2020-08-19 15:20:00,38.34,38.36,38.27,38.29,305849.0,30.7545,30.7706,30.6984,30.7144,305849.0
2020-08-19 15:30:00,38.29,38.3,38.26,38.29,330594.0,30.7144,30.7224,30.6903,30.7144,330594.0
2020-08-19 15:40:00,38.29,38.29,38.14,38.15,527315.0,30.7144,30.7144,30.5941,30.6021,527315.0
2020-08-19 15:50:00,38.15,38.28,38.12,38.26,1588369.0,30.6021,30.7064,30.578,30.6903,1588369.0
2020-08-20 09:30:00,38.18,38.26,38.13,38.23,697619.0,30.6262,30.6903,30.5861,30.6663,697619.0
2020-08-20 09:40:00,38.24,38.24,38.15,38.21,310682.0,30.6743,30.6743,30.6021,30.6502,310682.0
2020-08-20 09:50:00,38.21,38.25,38.17,38.25,228520.0,30.6502,30.6823,30.6181,30.6823,228520.0
2020-08-20 10:00:00,38.25,38.28,38.14,38.15,488467.0,30.6823,30.7064,30.5941,30.6021,488467.0
2020-08-20 10:10:00,38.16,38.33,38.14,38.32,410417.0,30.6101,30.7465,30.5941,30.7385,410417.0
2020-08-20 10:20:00,38.32,38.34,38.23,38.25,293638.0,30.7385,30.7545,30.6663,30.6823,293638.0
2020-08-20 10:30:00,38.25,38.55,38.21,38.38,1942647.0,30.6823,30.923,30.6502,30.7866,1942647.0
2020-08-20 10:40:00,38.38,38.4,38.32,38.37,414771.0,30.7866,30.8026,30.7385,30.7786,414771.0
2020-08-20 10:50:00,38.37,38.43,38.35,38.41,490952.0,30.7786,30.8267,30.7625,30.8107,490952.0
2020-08-20 11:00:00,38.41,38.42,38.26,38.36,1079021.0,30.8107,30.8187,30.6903,30.7706,1079021.0
2020-08-20 11:10:00,38.37,38.48,38.36,38.45,559842.0,30.7786,30.8668,30.7706,30.8427,559842.0
2020-08-20 11:20:00,38.44,38.5,38.43,38.47,624892.0,30.8347,30.8829,30.8267,30.8588,624892.0
2020-08-20 11:30:00,38.47,38.51,38.44,38.45,292014.0,30.8588,30.8909,30.8347,30.8427,292014.0
2020-08-20 11:40:00,38.45,38.5,38.41,38.48,369687.0,30.8427,30.8829,30.8107,30.8668,369687.0
2020-08-20 11:50:00,38.48,38.54,38.47,38.52,327780.0,30.8668,30.9149,30.8588,30.8989,327780.0
2020-08-20 12:00:00,38.52,38.54,38.48,38.52,323888.0,30.8989,30.9149,30.8668,30.8989,323888.0
2020-08-20 12:10:00,38.52,38.6,38.51,38.56,459705.0,30.8989,30.9631,30.8909,30.931,459705.0
2020-08-20 12:20:00,38.56,38.6,38.54,38.6,194966.0,30.931,30.9631,30.9149,30.9631,194966.0
2020-08-20 12:30:00,38.59,38.61,38.52,38.55,206390.0,30.955,30.9711,30.8989,30.923,206390.0
2020-08-20 12:40:00,38.55,38.56,38.53,38.55,153386.0,30.923,30.931,30.9069,30.923,153386.0
2020-08-20 12:50:00,38.54,38.55,38.49,38.52,230460.0,30.9149,30.923,30.8748,30.8989,230460.0
2020-08-20 13:00:00,38.52,38.59,38.51,38.56,195994.0,30.8989,30.955,30.8909,30.931,195994.0
2020-08-20 13:10:00,38.57,38.6,38.55,38.59,198220.0,30.939,30.9631,30.923,30.955,198220.0
2020-08-20 13:20:00,38.59,38.65,38.58,38.65,274129.0,30.955,31.0032,30.947,31.0032,274129.0
2020-08-20 13:30:00,38.65,38.68,38.64,38.68,309971.0,31.0032,31.0272,30.9952,31.0272,309971.0
2020-08-20 13:40:00,38.68,38.74,38.67,38.73,292805.0,31.0272,31.0754,31.0192,31.0674,292805.0
2020-08-20 13:50:00,38.73,38.74,38.67,38.69,237605.0,31.0674,31.0754,31.0192,31.0353,237605.0
2020-08-20 14:00:00,38.69,38.7,38.66,38.7,226216.0,31.0353,31.0433,31.0112,31.0433,226216.0
2020-08-20 14:10:00,38.7,38.74,38.68,38.72,289301.0,31.0433,31.0754,31.0272,31.0593,289301.0
2020-08-20 14:20:00,38.73,38.74,38.7,38.73,272152.0,31.0674,31.0754,31.0433,31.0674,272152.0
2020-08-20 14:30:00,38.73,38.74,38.7,38.73,233038.0,31.0674,31.0754,31.0433,31.0674,233038.0
2020-08-20 14:40:00,38.73,38.74,38.69,38.73,237053.0,31.0674,31.0754,31.0353,31.0674,237053.0
2020-08-20 14:50:00,38.73,38.75,38.71,38.73,304214.0,31.0674,31.0834,31.0513,31.0674,304214.0
2020-08-20 15:00:00,38.72,38.78,38.71,38.75,316412.0,31.0593,31.1075,31.0513,31.0834,316412.0
2020-08-20 15:10:00,38.76,38.76,38.66,38.66,266326.0,31.0914,31.0914,31.0112,31.0112,266326.0
2020-08-20 15:20:00,38.66,38.67,38.62,38.66,382649.0,31.0112,31.0192,30.9791,31.0112,382649.0
2020-08-20 15:30:00,38.65,38.74,38.64,38.7,665450.0,31.0032,31.0754,30.9952,31.0433,665450.0
2020-08-20 15:40:00,38.71,38.79,38.69,38.75,765488.0,31.0513,31.1155,31.0353,31.0834,765488.0
2020-08-20 15:50:00,38.74,38.77,38.69,38.73,1507628.0,31.0754,31.0994,31.0353,31.0674,1507628.0
2020-08-21 09:30:00,38.91,38.91,38.71,38.71,2419048.0,31.2117,31.2117,31.0513,31.0513,2419048.0
2020-08-21 09:40:00,38.71,38.74,38.57,38.73,878883.0,31.0513,31.0754,30.939,31.0674,878883.0
2020-08-21 09:50:00,38.71,38.84,38.69,38.74,692653.0,31.0513,31.1556,31.0353,31.0754,692653.0
2020-08-21 10:00:00,38.75,38.76,38.66,38.69,1068748.0,31.0834,31.0914,31.0112,31.0353,1068748.0
2020-08-21 10:10:00,38.69,38.72,38.68,38.7,503500.0,31.0353,31.0593,31.0272,31.0433,503500.0
2020-08-21 10:20:00,38.71,38.72,38.68,38.68,658556.0,31.0513,31.0593,31.0272,31.0272,658556.0
2020-08-21 10:30:00,38.69,38.74,38.68,38.7,495970.0,31.0353,31.0754,31.0272,31.0433,495970.0
2020-08-21 10:40:00,38.7,38.72,38.69,38.7,324763.0,31.0433,31.0593,31.0353,31.0433,324763.0
2020-08-21 10:50:00,38.7,38.71,38.65,38.68,690741.0,31.0433,31.0513,31.0032,31.0272,690741.0
2020-08-21 11:00:00,38.68,38.72,38.65,38.71,497369.0,31.0272,31.0593,31.0032,31.0513,497369.0
2020-08-21 11:10:00,38.71,38.72,38.69,38.7,291983.0,31.0513,31.0593,31.0353,31.0433,291983.0
2020-08-21 11:20:00,38.71,38.78,38.7,38.73,348713.0,31.0513,31.1075,31.0433,31.0674,348713.0
2020-08-21 11:30:00,38.73,38.79,38.72,38.79,265175.0,31.0674,31.1155,31.0593,31.1155,265175.0
2020-08-21 11:40:00,38.79,38.82,38.75,38.8,280733.0,31.1155,31.1395,31.0834,31.1235,280733.0
2020-08-21 11:50:00,38.8,38.84,38.79,38.82,242776.0,31.1235,31.1556,31.1155,31.1395,242776.0
2020-08-21 12:00:00,38.81,38.84,38.8,38.81,155643.0,31.1315,31.1556,31.1235,31.1315,155643.0
2020-08-21 12:10:00,38.82,38.88,38.81,38.85,265411.0,31.1395,31.1877,31.1315,31.1636,265411.0
2020-08-21 12:20:00,38.85,38.86,38.82,38.83,165991.0,31.1636,31.1716,31.1395,31.1476,165991.0
2020-08-21 12:30:00,38.84,38.86,38.82,38.84,143366.0,31.1556,31.1716,31.1395,31.1556,143366.0
2020-08-21 12:40:00,38.83,38.87,38.82,38.86,221768.0,31.1476,31.1797,31.1395,31.1716,221768.0
2020-08-21 12:50:00,38.85,38.87,38.85,38.86,233128.0,31.1636,31.1797,31.1636,31.1716,233128.0
2020-08-21 13:00:00,38.85,38.92,38.84,38.91,326384.0,31.1636,31.2198,31.1556,31.2117,326384.0
2020-08-21 13:10:00,38.92,38.93,38.84,38.86,264755.0,31.2198,31.2278,31.1556,31.1716,264755.0
2020-08-21 13:20:00,38.86,38.92,38.83,38.92,261475.0,31.1716,31.2198,31.1476,31.2198,261475.0
2020-08-21 13:30:00,38.91,38.93,38.9,38.93,165395.0,31.2117,31.2278,31.2037,31.2278,165395.0
2020-08-21 13:40:00,38.93,38.95,38.91,38.93,181294.0,31.2278,31.2438,31.2117,31.2278,181294.0
2020-08-21 13:50:00,38.93,38.96,38.92,38.94,245990.0,31.2278,31.2518,31.2198,31.2358,245990.0
2020-08-21 14:00:00,38.95,38.95,38.9,38.91,178388.0,31.2438,31.2438,31.2037,31.2117,178388.0
2020-08-21 14:10:00,38.91,38.94,38.91,38.91,156231.0,31.2117,31.2358,31.2117,31.2117,156231.0
2020-08-21 14:20:00,38.91,38.93,38.88,38.91,195197.0,31.2117,31.2278,31.1877,31.2117,195197.0
2020-08-21 14:30:00,38.91,38.99,38.9,38.98,465818.0,31.2117,31.2759,31.2037,31.2679,465818.0
2020-08-21 14:40:00,38.98,39.0,38.94,38.97,339721.0,31.2679,31.2839,31.2358,31.2599,339721.0
2020-08-21 14:50:00,38.96,38.99,38.95,38.97,291109.0,31.2518,31.2759,31.2438,31.2599,291109.0
2020-08-21 15:00:00,38.97,38.99,38.94,38.94,245522.0,31.2599,31.2759,31.2358,31.2358,245522.0
2020-08-21 15:10:00,38.95,38.95,38.9,38.94,359765.0,31.2438,31.2438,31.2037,31.2358,359765.0
2020-08-21 15:20:00,38.94,38.97,38.92,38.95,374180.0,31.2358,31.2599,31.2198,31.2438,374180.0
2020-08-21 15:30:00,38.95,38.98,38.93,38.94,355627.0,31.2438,31.2679,31.2278,31.2358,355627.0
2020-08-21 15:40:00,38.94,38.96,38.87,38.89,533225.0,31.2358,31.2518,31.1797,31.1957,533225.0
2020-08-21 15:50:00,38.88,38.97,38.86,38.88,1488977.0,31.1877,31.2599,31.1716,31.1877,1488977.0
2020-08-24 09:30:00,39.02,39.04,38.76,38.81,1459571.0,31.3,31.316,31.0914,31.1315,1459571.0
2020-08-24 09:40:00,38.8,38.84,38.71,38.73,663988.0,31.1235,31.1556,31.0513,31.0674,663988.0
2020-08-24 09:50:00,38.74,38.74,38.62,38.63,511274.0,31.0754,31.0754,30.9791,30.9871,511274.0
2020-08-24 10:00:00,38.63,38.7,38.61,38.66,413163.0,30.9871,31.0433,30.9711,31.0112,413163.0
2020-08-24 10:10:00,38.66,38.73,38.58,38.69,650638.0,31.0112,31.0674,30.947,31.0353,650638.0
2020-08-24 10:20:00,38.68,38.95,38.67,38.87,822549.0,31.0272,31.2438,31.0192,31.1797,822549.0
2020-08-24 10:30:00,38.86,38.88,38.7,38.79,662631.0,31.1716,31.1877,31.0433,31.1155,662631.0
2020-08-24 10:40:00,38.79,38.85,38.78,38.85,256237.0,31.1155,31.1636,31.1075,31.1636,256237.0
2020-08-24 10:50:00,38.85,38.86,38.74,38.82,543128.0,31.1636,31.1716,31.0754,31.1395,543128.0
2020-08-24 11:00:00,38.82,38.83,38.71,38.71,271199.0,31.1395,31.1476,31.0513,31.0513,271199.0
2020-08-24 11:10:00,38.72,38.74,38.68,38.69,376894.0,31.0593,31.0754,31.0272,31.0353,376894.0
2020-08-24 11:20:00,38.7,38.7,38.65,38.66,320557.0,31.0433,31.0433,31.0032,31.0112,320557.0
2020-08-24 11:30:00,38.66,38.67,38.55,38.62,371834.0,31.0112,31.0192,30.923,30.9791,371834.0
2020-08-24 11:40:00,38.61,38.63,38.54,38.57,314996.0,30.9711,30.9871,30.9149,30.939,314996.0
2020-08-24 11:50:00,38.57,38.61,38.56,38.56,296080.0,30.939,30.9711,30.931,30.931,296080.0
2020-08-24 12:00:00,38.56,38.6,38.56,38.59,213885.0,30.931,30.9631,30.931,30.955,213885.0
2020-08-24 12:10:00,38.59,38.59,38.55,38.57,155061.0,30.955,30.955,30.923,30.939,155061.0
2020-08-24 12:20:00,38.57,38.6,38.56,38.57,329882.0,30.939,30.9631,30.931,30.939,329882.0
2020-08-24 12:30:00,38.58,38.61,38.55,38.57,249445.0,30.947,30.9711,30.923,30.939,249445.0
2020-08-24 12:40:00,38.56,38.61,38.56,38.59,220051.0,30.931,30.9711,30.931,30.955,220051.0
2020-08-24 12:50:00,38.6,38.61,38.56,38.58,187373.0,30.9631,30.9711,30.931,30.947,187373.0
2020-08-24 13:00:00,38.57,38.64,38.57,38.63,242747.0,30.939,30.9952,30.939,30.9871,242747.0
2020-08-24 13:10:00,38.62,38.65,38.62,38.64,179699.0,30.9791,31.0032,30.9791,30.9952,179699.0
2020-08-24 13:20:00,38.64,38.65,38.61,38.63,153578.0,30.9952,31.0032,30.9711,30.9871,153578.0
2020-08-24 13:30:00,38.63,38.63,38.61,38.61,120197.0,30.9871,30.9871,30.9711,30.9711,120197.0
2020-08-24 13:40:00,38.62,38.64,38.58,38.59,354052.0,30.9791,30.9952,30.947,30.955,354052.0
2020-08-24 13:50:00,38.59,38.62,38.58,38.59,154046.0,30.955,30.9791,30.947,30.955,154046.0
2020-08-24 14:00:00,38.59,38.61,38.58,38.61,179319.0,30.955,30.9711,30.947,30.9711,179319.0
2020-08-24 14:10:00,38.61,38.65,38.61,38.65,135682.0,30.9711,31.0032,30.9711,31.0032,135682.0
2020-08-24 14:20:00,38.65,38.76,38.64,38.75,559060.0,31.0032,31.0914,30.9952,31.0834,559060.0
2020-08-24 14:30:00,38.75,38.79,38.73,38.74,198417.0,31.0834,31.1155,31.0674,31.0754,198417.0
2020-08-24 14:40:00,38.74,38.75,38.72,38.73,144180.0,31.0754,31.0834,31.0593,31.0674,144180.0
2020-08-24 14:50:00,38.73,38.77,38.71,38.74,272046.0,31.0674,31.0994,31.0513,31.0754,272046.0
2020-08-24 15:00:00,38.74,38.75,38.71,38.71,195742.0,31.0754,31.0834,31.0513,31.0513,195742.0
2020-08-24 15:10:00,38.72,38.77,38.71,38.76,301473.0,31.0593,31.0994,31.0513,31.0914,301473.0
2020-08-24 15:20:00,38.76,38.81,38.74,38.8,377809.0,31.0914,31.1315,31.0754,31.1235,377809.0
2020-08-24 15:30:00,38.8,38.88,38.79,38.84,520326.0,31.1235,31.1877,31.1155,31.1556,520326.0
2020-08-24 15:40:00,38.84,38.9,38.83,38.89,396592.0,31.1556,31.2037,31.1476,31.1957,396592.0
2020-08-24 15:50:00,38.88,38.9,38.82,38.84,1553038.0,31.1877,31.2037,31.1395,31.1556,1553038.0
2020-08-25 09:30:00,38.51,38.53,38.27,38.38,2617732.0,30.8909,30.9069,30.6984,30.7866,2617732.0
2020-08-25 09:40:00,38.39,38.56,38.37,38.52,754618.0,30.7946,30.931,30.7786,30.8989,754618.0
2020-08-25 09:50:00,38.52,38.55,38.25,38.25,873241.0,30.8989,30.923,30.6823,30.6823,873241.0
2020-08-25 10:00:00,38.25,38.35,38.24,38.33,821022.0,30.6823,30.7625,30.6743,30.7465,821022.0
2020-08-25 10:10:00,38.33,38.36,38.2,38.2,550262.0,30.7465,30.7706,30.6422,30.6422,550262.0
2020-08-25 10:20:00,38.21,38.27,38.05,38.05,841545.0,30.6502,30.6984,30.5219,30.5219,841545.0
2020-08-25 10:30:00,38.05,38.11,38.02,38.09,641974.0,30.5219,30.57,30.4978,30.554,641974.0
2020-08-25 10:40:00,38.09,38.09,37.95,37.98,974762.0,30.554,30.554,30.4417,30.4657,974762.0
2020-08-25 10:50:00,37.98,38.03,37.96,38.02,811154.0,30.4657,30.5058,30.4497,30.4978,811154.0
2020-08-25 11:00:00,38.01,38.13,37.99,38.12,478735.0,30.4898,30.5861,30.4738,30.578,478735.0
2020-08-25 11:10:00,38.11,38.22,38.11,38.15,562172.0,30.57,30.6583,30.57,30.6021,562172.0
2020-08-25 11:20:00,38.16,38.27,38.15,38.25,494703.0,30.6101,30.6984,30.6021,30.6823,494703.0
2020-08-25 11:30:00,38.25,38.28,38.22,38.26,369223.0,30.6823,30.7064,30.6583,30.6903,369223.0
2020-08-25 11:40:00,38.26,38.26,38.19,38.23,362646.0,30.6903,30.6903,30.6342,30.6663,362646.0
2020-08-25 11:50:00,38.24,38.27,38.2,38.26,277392.0,30.6743,30.6984,30.6422,30.6903,277392.0
2020-08-25 12:00:00,38.26,38.26,38.2,38.23,242935.0,30.6903,30.6903,30.6422,30.6663,242935.0
2020-08-25 12:10:00,38.22,38.25,38.2,38.21,238090.0,30.6583,30.6823,30.6422,30.6502,238090.0
2020-08-25 12:20:00,38.2,38.21,38.16,38.17,223573.0,30.6422,30.6502,30.6101,30.6181,223573.0
2020-08-25 12:30:00,38.18,38.24,38.16,38.23,248913.0,30.6262,30.6743,30.6101,30.6663,248913.0
2020-08-25 12:40:00,38.23,38.3,38.22,38.27,622941.0,30.6663,30.7224,30.6583,30.6984,622941.0
2020-08-25 12:50:00,38.28,38.29,38.23,38.27,252422.0,30.7064,30.7144,30.6663,30.6984,252422.0
2020-08-25 13:00:00,38.27,38.27,38.21,38.26,229295.0,30.6984,30.6984,30.6502,30.6903,229295.0
2020-08-25 13:10:00,38.25,38.26,38.23,38.25,187095.0,30.6823,30.6903,30.6663,30.6823,187095.0
2020-08-25 13:20:00,38.24,38.25,38.19,38.19,143315.0,30.6743,30.6823,30.6342,30.6342,143315.0
2020-08-25 13:30:00,38.19,38.2,38.17,38.19,213659.0,30.6342,30.6422,30.6181,30.6342,213659.0
2020-08-25 13:40:00,38.18,38.19,38.15,38.17,196830.0,30.6262,30.6342,30.6021,30.6181,196830.0
2020-08-25 13:50:00,38.18,38.21,38.17,38.19,214523.0,30.6262,30.6502,30.6181,30.6342,214523.0
2020-08-25 14:00:00,38.19,38.19,38.16,38.18,198449.0,30.6342,30.6342,30.6101,30.6262,198449.0
2020-08-25 14:10:00,38.18,38.19,38.14,38.18,511878.0,30.6262,30.6342,30.5941,30.6262,511878.0
2020-08-25 14:20:00,38.18,38.25,38.17,38.25,374860.0,30.6262,30.6823,30.6181,30.6823,374860.0
2020-08-25 14:30:00,38.25,38.25,38.22,38.25,271116.0,30.6823,30.6823,30.6583,30.6823,271116.0
2020-08-25 14:40:00,38.25,38.29,38.24,38.26,241410.0,30.6823,30.7144,30.6743,30.6903,241410.0
2020-08-25 14:50:00,38.26,38.3,38.25,38.29,187209.0,30.6903,30.7224,30.6823,30.7144,187209.0
2020-08-25 15:00:00,38.3,38.32,38.26,38.27,356148.0,30.7224,30.7385,30.6903,30.6984,356148.0
2020-08-25 15:10:00,38.27,38.29,38.25,38.27,420212.0,30.6984,30.7144,30.6823,30.6984,420212.0
2020-08-25 15:20:00,38.27,38.34,38.25,38.33,372798.0,30.6984,30.7545,30.6823,30.7465,372798.0
2020-08-25 15:30:00,38.33,38.38,38.32,38.38,510297.0,30.7465,30.7866,30.7385,30.7866,510297.0
2020-08-25 15:40:00,38.38,38.38,38.33,38.36,649801.0,30.7866,30.7866,30.7465,30.7706,649801.0
2020-08-25 15:50:00,38.36,38.42,38.32,38.41,1393524.0,30.7706,30.8187,30.7385,30.8107,1393524.0
2020-08-26 09:30:00,38.19,38.27,38.09,38.22,1094114.0,30.6342,30.6984,30.554,30.6583,1094114.0
2020-08-26 09:40:00,38.22,38.23,38.08,38.13,627025.0,30.6583,30.6663,30.546,30.5861,627025.0
2020-08-26 09:50:00,38.13,38.14,38.06,38.1,645789.0,30.5861,30.5941,30.5299,30.562,645789.0
2020-08-26 10:00:00,38.09,38.12,38.05,38.06,457181.0,30.554,30.578,30.5219,30.5299,457181.0
2020-08-26 10:10:00,38.06,38.07,38.01,38.04,461701.0,30.5299,30.5379,30.4898,30.5139,461701.0
2020-08-26 10:20:00,38.04,38.07,38.02,38.06,685007.0,30.5139,30.5379,30.4978,30.5299,685007.0
2020-08-26 10:30:00,38.07,38.08,37.96,38.0,1356976.0,30.5379,30.546,30.4497,30.4818,1356976.0
2020-08-26 10:40:00,37.99,38.0,37.88,37.94,692034.0,30.4738,30.4818,30.3855,30.4337,692034.0
2020-08-26 10:50:00,37.95,38.0,37.89,37.9,470415.0,30.4417,30.4818,30.3935,30.4016,470415.0
2020-08-26 11:00:00,37.89,37.92,37.79,37.8,826339.0,30.3935,30.4176,30.3133,30.3213,826339.0
2020-08-26 11:10:00,37.79,37.86,37.75,37.77,623718.0,30.3133,30.3695,30.2812,30.2973,623718.0
2020-08-26 11:20:00,37.77,37.79,37.75,37.76,431081.0,30.2973,30.3133,30.2812,30.2893,431081.0
2020-08-26 11:30:00,37.76,37.77,37.66,37.71,662087.0,30.2893,30.2973,30.209,30.2492,662087.0
2020-08-26 11:40:00,37.72,37.84,37.71,37.81,370219.0,30.2572,30.3534,30.2492,30.3294,370219.0
2020-08-26 11:50:00,37.82,37.86,37.8,37.86,211984.0,30.3374,30.3695,30.3213,30.3695,211984.0
2020-08-26 12:00:00,37.86,37.97,37.86,37.96,351502.0,30.3695,30.4577,30.3695,30.4497,351502.0
2020-08-26 12:10:00,37.95,37.97,37.91,37.92,296892.0,30.4417,30.4577,30.4096,30.4176,296892.0
2020-08-26 12:20:00,37.92,37.93,37.88,37.89,188790.0,30.4176,30.4256,30.3855,30.3935,188790.0
2020-08-26 12:30:00,37.88,37.9,37.86,37.89,246412.0,30.3855,30.4016,30.3695,30.3935,246412.0
2020-08-26 12:40:00,37.89,37.95,37.88,37.94,274717.0,30.3935,30.4417,30.3855,30.4337,274717.0
2020-08-26 12:50:00,37.94,37.96,37.92,37.94,273630.0,30.4337,30.4497,30.4176,30.4337,273630.0
2020-08-26 13:00:00,37.94,37.96,37.91,37.92,294472.0,30.4337,30.4497,30.4096,30.4176,294472.0
2020-08-26 13:10:00,37.91,37.92,37.87,37.88,361171.0,30.4096,30.4176,30.3775,30.3855,361171.0
2020-08-26 13:20:00,37.87,37.88,37.83,37.87,247205.0,30.3775,30.3855,30.3454,30.3775,247205.0
2020-08-26 13:30:00,37.87,37.88,37.84,37.84,237467.0,30.3775,30.3855,30.3534,30.3534,237467.0
2020-08-26 13:40:00,37.84,37.85,37.81,37.82,235115.0,30.3534,30.3615,30.3294,30.3374,235115.0
2020-08-26 13:50:00,37.82,37.85,37.8,37.82,249407.0,30.3374,30.3615,30.3213,30.3374,249407.0
2020-08-26 14:00:00,37.82,37.94,37.81,37.92,329578.0,30.3374,30.4337,30.3294,30.4176,329578.0
2020-08-26 14:10:00,37.92,37.97,37.88,37.97,314975.0,30.4176,30.4577,30.3855,30.4577,314975.0
2020-08-26 14:20:00,37.97,38.0,37.96,37.98,501543.0,30.4577,30.4818,30.4497,30.4657,501543.0
2020-08-26 14:30:00,37.98,38.0,37.95,37.98,440234.0,30.4657,30.4818,30.4417,30.4657,440234.0
2020-08-26 14:40:00,37.98,38.0,37.95,37.98,246156.0,30.4657,30.4818,30.4417,30.4657,246156.0
2020-08-26 14:50:00,37.98,38.0,37.96,37.96,457070.0,30.4657,30.4818,30.4497,30.4497,457070.0
2020-08-26 15:00:00,37.97,38.0,37.93,37.98,347019.0,30.4577,30.4818,30.4256,30.4657,347019.0
2020-08-26 15:10:00,37.98,38.0,37.93,37.97,451041.0,30.4657,30.4818,30.4256,30.4577,451041.0
2020-08-26 15:20:00,37.97,38.08,37.96,38.04,711465.0,30.4577,30.546,30.4497,30.5139,711465.0
2020-08-26 15:30:00,38.05,38.06,38.01,38.02,375980.0,30.5219,30.5299,30.4898,30.4978,375980.0
2020-08-26 15:40:00,38.02,38.09,38.01,38.08,649059.0,30.4978,30.554,30.4898,30.546,649059.0
2020-08-26 15:50:00,38.07,38.09,38.02,38.07,1179867.0,30.5379,30.554,30.4978,30.5379,1179867.0
2020-08-27 09:30:00,37.96,37.99,37.85,37.87,953269.0,30.4497,30.4738,30.3615,30.3775,953269.0
2020-08-27 09:40:00,37.87,37.96,37.85,37.94,518306.0,30.3775,30.4497,30.3615,30.4337,518306.0
2020-08-27 09:50:00,37.94,37.97,37.9,37.97,803308.0,30.4337,30.4577,30.4016,30.4577,803308.0
2020-08-27 10:00:00,37.98,38.0,37.87,37.89,740435.0,30.4657,30.4818,30.3775,30.3935,740435.0
2020-08-27 10:10:00,37.89,37.93,37.85,37.91,333184.0,30.3935,30.4256,30.3615,30.4096,333184.0
2020-08-27 10:20:00,37.91,37.95,37.89,37.91,482822.0,30.4096,30.4417,30.3935,30.4096,482822.0
2020-08-27 10:30:00,37.92,37.95,37.87,37.89,396037.0,30.4176,30.4417,30.3775,30.3935,396037.0
2020-08-27 10:40:00,37.89,37.91,37.83,37.91,536114.0,30.3935,30.4096,30.3454,30.4096,536114.0
2020-08-27 10:50:00,37.91,37.94,37.89,37.89,403032.0,30.4096,30.4337,30.3935,30.3935,403032.0
2020-08-27 11:00:00,37.89,37.92,37.88,37.88,496089.0,30.3935,30.4176,30.3855,30.3855,496089.0
2020-08-27 11:10:00,37.88,37.9,37.82,37.83,356108.0,30.3855,30.4016,30.3374,30.3454,356108.0
2020-08-27 11:20:00,37.82,37.83,37.77,37.77,410795.0,30.3374,30.3454,30.2973,30.2973,410795.0
2020-08-27 11:30:00,37.77,37.82,37.76,37.82,466404.0,30.2973,30.3374,30.2893,30.3374,466404.0
2020-08-27 11:40:00,37.81,37.89,37.8,37.86,295667.0,30.3294,30.3935,30.3213,30.3695,295667.0
2020-08-27 11:50:00,37.86,37.89,37.84,37.87,350409.0,30.3695,30.3935,30.3534,30.3775,350409.0
2020-08-27 12:00:00,37.87,37.88,37.81,37.84,481733.0,30.3775,30.3855,30.3294,30.3534,481733.0
2020-08-27 12:10:00,37.84,37.84,37.78,37.79,221942.0,30.3534,30.3534,30.3053,30.3133,221942.0
2020-08-27 12:20:00,37.79,37.8,37.73,37.73,247969.0,30.3133,30.3213,30.2652,30.2652,247969.0
2020-08-27 12:30:00,37.74,37.77,37.71,37.75,373438.0,30.2732,30.2973,30.2492,30.2812,373438.0
2020-08-27 12:40:00,37.76,37.78,37.73,37.74,306980.0,30.2893,30.3053,30.2652,30.2732,306980.0
2020-08-27 12:50:00,37.74,37.78,37.69,37.75,361225.0,30.2732,30.3053,30.2331,30.2812,361225.0
2020-08-27 13:00:00,37.76,37.76,37.68,37.71,321788.0,30.2893,30.2893,30.2251,30.2492,321788.0
2020-08-27 13:10:00,37.7,37.83,37.7,37.79,298011.0,30.2411,30.3454,30.2411,30.3133,298011.0
2020-08-27 13:20:00,37.79,37.84,37.78,37.8,309941.0,30.3133,30.3534,30.3053,30.3213,309941.0
2020-08-27 13:30:00,37.8,37.81,37.76,37.76,293763.0,30.3213,30.3294,30.2893,30.2893,293763.0
2020-08-27 13:40:00,37.77,37.81,37.76,37.79,219826.0,30.2973,30.3294,30.2893,30.3133,219826.0
2020-08-27 13:50:00,37.8,37.83,37.77,37.83,304804.0,30.3213,30.3454,30.2973,30.3454,304804.0
2020-08-27 14:00:00,37.82,37.87,37.82,37.86,360117.0,30.3374,30.3775,30.3374,30.3695,360117.0
2020-08-27 14:10:00,37.86,37.89,37.83,37.85,355375.0,30.3695,30.3935,30.3454,30.3615,355375.0
2020-08-27 14:20:00,37.85,37.9,37.83,37.88,274113.0,30.3615,30.4016,30.3454,30.3855,274113.0
2020-08-27 14:30:00,37.89,37.89,37.87,37.88,179657.0,30.3935,30.3935,30.3775,30.3855,179657.0
2020-08-27 14:40:00,37.88,37.89,37.86,37.87,239720.0,30.3855,30.3935,30.3695,30.3775,239720.0
2020-08-27 14:50:00,37.88,37.9,37.87,37.9,227945.0,30.3855,30.4016,30.3775,30.4016,227945.0
2020-08-27 15:00:00,37.89,37.92,37.87,37.9,343283.0,30.3935,30.4176,30.3775,30.4016,343283.0
2020-08-27 15:10:00,37.91,37.93,37.88,37.92,247343.0,30.4096,30.4256,30.3855,30.4176,247343.0
2020-08-27 15:20:00,37.93,37.95,37.92,37.94,274625.0,30.4256,30.4417,30.4176,30.4337,274625.0
2020-08-27 15:30:00,37.94,37.96,37.92,37.92,404191.0,30.4337,30.4497,30.4176,30.4176,404191.0
2020-08-27 15:40:00,37.93,37.96,37.9,37.91,577257.0,30.4256,30.4497,30.4016,30.4096,577257.0
2020-08-27 15:50:00,37.91,37.92,37.84,37.87,1381849.0,30.4096,30.4176,30.3534,30.3775,1381849.0
2020-08-28 09:30:00,37.87,37.91,37.55,37.73,1457222.0,30.3775,30.4096,30.1208,30.2652,1457222.0
2020-08-28 09:40:00,37.73,37.73,37.63,37.67,510799.0,30.2652,30.2652,30.185,30.2171,510799.0
2020-08-28 09:50:00,37.68,37.7,37.65,37.68,428284.0,30.2251,30.2411,30.201,30.2251,428284.0
2020-08-28 10:00:00,37.68,37.68,37.56,37.57,537402.0,30.2251,30.2251,30.1288,30.1369,537402.0
2020-08-28 10:10:00,37.57,37.61,37.55,37.57,377431.0,30.1369,30.1689,30.1208,30.1369,377431.0
2020-08-28 10:20:00,37.58,37.58,37.41,37.41,786725.0,30.1449,30.1449,30.0085,30.0085,786725.0
2020-08-28 10:30:00,37.41,37.5,37.4,37.5,415647.0,30.0085,30.0807,30.0005,30.0807,415647.0
2020-08-28 10:40:00,37.49,37.53,37.45,37.47,390710.0,30.0727,30.1048,30.0406,30.0566,390710.0
2020-08-28 10:50:00,37.47,37.53,37.45,37.48,366287.0,30.0566,30.1048,30.0406,30.0647,366287.0
2020-08-28 11:00:00,37.49,37.52,37.48,37.48,250436.0,30.0727,30.0967,30.0647,30.0647,250436.0
2020-08-28 11:10:00,37.48,37.55,37.47,37.54,273761.0,30.0647,30.1208,30.0566,30.1128,273761.0
2020-08-28 11:20:00,37.55,37.56,37.53,37.55,225957.0,30.1208,30.1288,30.1048,30.1208,225957.0
2020-08-28 11:30:00,37.55,37.56,37.52,37.55,166092.0,30.1208,30.1288,30.0967,30.1208,166092.0
2020-08-28 11:40:00,37.55,37.56,37.52,37.56,195186.0,30.1208,30.1288,30.0967,30.1288,195186.0
2020-08-28 11:50:00,37.56,37.59,37.56,37.57,193760.0,30.1288,30.1529,30.1288,30.1369,193760.0
2020-08-28 12:00:00,37.57,37.58,37.55,37.57,169924.0,30.1369,30.1449,30.1208,30.1369,169924.0
2020-08-28 12:10:00,37.57,37.59,37.56,37.57,204937.0,30.1369,30.1529,30.1288,30.1369,204937.0
2020-08-28 12:20:00,37.56,37.57,37.48,37.49,386826.0,30.1288,30.1369,30.0647,30.0727,386826.0
2020-08-28 12:30:00,37.49,37.5,37.47,37.5,317869.0,30.0727,30.0807,30.0566,30.0807,317869.0
2020-08-28 12:40:00,37.5,37.54,37.49,37.52,346159.0,30.0807,30.1128,30.0727,30.0967,346159.0
2020-08-28 12:50:00,37.52,37.56,37.51,37.55,301765.0,30.0967,30.1288,30.0887,30.1208,301765.0
2020-08-28 13:00:00,37.55,37.58,37.53,37.58,179061.0,30.1208,30.1449,30.1048,30.1449,179061.0
2020-08-28 13:10:00,37.58,37.6,37.53,37.56,361359.0,30.1449,30.1609,30.1048,30.1288,361359.0
2020-08-28 13:20:00,37.56,37.6,37.56,37.59,202488.0,30.1288,30.1609,30.1288,30.1529,202488.0
2020-08-28 13:30:00,37.6,37.6,37.57,37.59,191169.0,30.1609,30.1609,30.1369,30.1529,191169.0
2020-08-28 13:40:00,37.59,37.61,37.57,37.58,230926.0,30.1529,30.1689,30.1369,30.1449,230926.0
2020-08-28 13:50:00,37.59,37.63,37.57,37.62,259451.0,30.1529,30.185,30.1369,30.177,259451.0
2020-08-28 14:00:00,37.62,37.62,37.57,37.58,305323.0,30.177,30.177,30.1369,30.1449,305323.0
2020-08-28 14:10:00,37.59,37.6,37.58,37.59,173074.0,30.1529,30.1609,30.1449,30.1529,173074.0
2020-08-28 14:20:00,37.6,37.66,37.59,37.66,230326.0,30.1609,30.209,30.1529,30.209,230326.0
2020-08-28 14:30:00,37.66,37.67,37.62,37.64,233601.0,30.209,30.2171,30.177,30.193,233601.0
2020-08-28 14:40:00,37.63,37.66,37.62,37.65,216669.0,30.185,30.209,30.177,30.201,216669.0
2020-08-28 14:50:00,37.66,37.7,37.65,37.7,251273.0,30.209,30.2411,30.201,30.2411,251273.0
2020-08-28 15:00:00,37.7,37.73,37.69,37.72,276694.0,30.2411,30.2652,30.2331,30.2572,276694.0
2020-08-28 15:10:00,37.71,37.79,37.71,37.77,297624.0,30.2492,30.3133,30.2492,30.2973,297624.0
2020-08-28 15:20:00,37.77,37.82,37.76,37.77,373908.0,30.2973,30.3374,30.2893,30.2973,373908.0
2020-08-28 15:30:00,37.77,37.84,37.76,37.84,538645.0,30.2973,30.3534,30.2893,30.3534,538645.0
2020-08-28 15:40:00,37.84,37.87,37.81,37.85,686804.0,30.3534,30.3775,30.3294,30.3615,686804.0
2020-08-28 15:50:00,37.85,38.06,37.83,37.91,5783851.0,30.3615,30.5299,30.3454,30.4096,5783851.0
2020-08-31 09:30:00,37.84,37.95,37.72,37.89,1338505.0,30.3534,30.4417,30.2572,30.3935,1338505.0
2020-08-31 09:40:00,37.89,37.9,37.71,37.8,834899.0,30.3935,30.4016,30.2492,30.3213,834899.0
2020-08-31 09:50:00,37.8,37.8,37.67,37.69,411277.0,30.3213,30.3213,30.2171,30.2331,411277.0
2020-08-31 10:00:00,37.68,37.75,37.5,37.66,793107.0,30.2251,30.2812,30.0807,30.209,793107.0
2020-08-31 10:10:00,37.65,37.69,37.62,37.68,452680.0,30.201,30.2331,30.177,30.2251,452680.0
2020-08-31 10:20:00,37.67,37.74,37.67,37.73,707352.0,30.2171,30.2732,30.2171,30.2652,707352.0
2020-08-31 10:30:00,37.74,37.86,37.74,37.83,845159.0,30.2732,30.3695,30.2732,30.3454,845159.0
2020-08-31 10:40:00,37.83,37.9,37.81,37.89,543966.0,30.3454,30.4016,30.3294,30.3935,543966.0
2020-08-31 10:50:00,37.89,38.0,37.86,37.99,452185.0,30.3935,30.4818,30.3695,30.4738,452185.0
2020-08-31 11:00:00,38.0,38.02,37.95,37.98,385875.0,30.4818,30.4978,30.4417,30.4657,385875.0
2020-08-31 11:10:00,37.98,38.0,37.91,37.91,372913.0,30.4657,30.4818,30.4096,30.4096,372913.0
2020-08-31 11:20:00,37.91,37.92,37.84,37.86,421000.0,30.4096,30.4176,30.3534,30.3695,421000.0
2020-08-31 11:30:00,37.85,37.94,37.85,37.93,277202.0,30.3615,30.4337,30.3615,30.4256,277202.0
2020-08-31 11:40:00,37.93,37.95,37.89,37.9,194611.0,30.4256,30.4417,30.3935,30.4016,194611.0
2020-08-31 11:50:00,37.89,37.91,37.87,37.88,313484.0,30.3935,30.4096,30.3775,30.3855,313484.0
2020-08-31 12:00:00,37.88,37.88,37.78,37.8,620355.0,30.3855,30.3855,30.3053,30.3213,620355.0
2020-08-31 12:10:00,37.8,37.83,37.76,37.81,379316.0,30.3213,30.3454,30.2893,30.3294,379316.0
2020-08-31 12:20:00,37.81,37.82,37.77,37.79,402356.0,30.3294,30.3374,30.2973,30.3133,402356.0
2020-08-31 12:30:00,37.8,37.81,37.73,37.76,667129.0,30.3213,30.3294,30.2652,30.2893,667129.0
2020-08-31 12:40:00,37.76,37.77,37.68,37.71,656484.0,30.2893,30.2973,30.2251,30.2492,656484.0
2020-08-31 12:50:00,37.7,37.77,37.69,37.71,341084.0,30.2411,30.2973,30.2331,30.2492,341084.0
2020-08-31 13:00:00,37.7,37.73,37.69,37.72,268896.0,30.2411,30.2652,30.2331,30.2572,268896.0
2020-08-31 13:10:00,37.72,37.75,37.72,37.73,235891.0,30.2572,30.2812,30.2572,30.2652,235891.0
2020-08-31 13:20:00,37.72,37.74,37.71,37.73,195056.0,30.2572,30.2732,30.2492,30.2652,195056.0
2020-08-31 13:30:00,37.74,37.74,37.69,37.71,289761.0,30.2732,30.2732,30.2331,30.2492,289761.0
2020-08-31 13:40:00,37.7,37.72,37.64,37.66,456195.0,30.2411,30.2572,30.193,30.209,456195.0
2020-08-31 13:50:00,37.66,37.7,37.65,37.66,217261.0,30.209,30.2411,30.201,30.209,217261.0
2020-08-31 14:00:00,37.67,37.71,37.66,37.71,257972.0,30.2171,30.2492,30.209,30.2492,257972.0
2020-08-31 14:10:00,37.71,37.73,37.7,37.7,341668.0,30.2492,30.2652,30.2411,30.2411,341668.0
2020-08-31 14:20:00,37.7,37.72,37.69,37.71,386694.0,30.2411,30.2572,30.2331,30.2492,386694.0
2020-08-31 14:30:00,37.71,37.72,37.66,37.67,321237.0,30.2492,30.2572,30.209,30.2171,321237.0
2020-08-31 14:40:00,37.67,37.74,37.66,37.7,454074.0,30.2171,30.2732,30.209,30.2411,454074.0
2020-08-31 14:50:00,37.71,37.74,37.69,37.69,576375.0,30.2492,30.2732,30.2331,30.2331,576375.0
2020-08-31 15:00:00,37.69,37.75,37.69,37.75,461986.0,30.2331,30.2812,30.2331,30.2812,461986.0
2020-08-31 15:10:00,37.74,37.75,37.71,37.73,378408.0,30.2732,30.2812,30.2492,30.2652,378408.0
2020-08-31 15:20:00,37.74,37.77,37.72,37.77,669152.0,30.2732,30.2973,30.2572,30.2973,669152.0
2020-08-31 15:30:00,37.77,37.83,37.75,37.82,745099.0,30.2973,30.3454,30.2812,30.3374,745099.0
2020-08-31 15:40:00,37.82,37.88,37.76,37.88,1028344.0,30.3374,30.3855,30.2893,30.3855,1028344.0
2020-08-31 15:50:00,37.88,37.94,37.76,37.76,2502434.0,30.3855,30.4337,30.2893,30.2893,2502434.0
2020-09-01 09:30:00,37.79,37.82,37.5,37.52,2223121.0,30.3133,30.3374,30.0807,30.0967,2223121.0
2020-09-01 09:40:00,37.52,37.62,37.42,37.47,740816.0,30.0967,30.177,30.0165,30.0566,740816.0
2020-09-01 09:50:00,37.46,37.47,37.38,37.47,907651.0,30.0486,30.0566,29.9844,30.0566,907651.0
2020-09-01 10:00:00,37.47,37.49,37.07,37.16,1537375.0,30.0566,30.0727,29.7358,29.808,1537375.0
2020-09-01 10:10:00,37.16,37.3,37.1,37.29,696297.0,29.808,29.9203,29.7598,29.9123,696297.0
2020-09-01 10:20:00,37.29,37.31,37.14,37.2,578001.0,29.9123,29.9283,29.7919,29.8401,578001.0
2020-09-01 10:30:00,37.2,37.21,37.12,37.18,587772.0,29.8401,29.8481,29.7759,29.824,587772.0
2020-09-01 10:40:00,37.18,37.19,37.07,37.07,404978.0,29.824,29.832,29.7358,29.7358,404978.0
2020-09-01 10:50:00,37.08,37.09,37.01,37.01,571004.0,29.7438,29.7518,29.6876,29.6876,571004.0
2020-09-01 11:00:00,37.02,37.07,37.01,37.03,552297.0,29.6957,29.7358,29.6876,29.7037,552297.0
2020-09-01 11:10:00,37.03,37.04,36.86,36.87,1134422.0,29.7037,29.7117,29.5673,29.5753,1134422.0
2020-09-01 11:20:00,36.87,36.88,36.8,36.83,710913.0,29.5753,29.5834,29.5192,29.5433,710913.0
2020-09-01 11:30:00,36.83,36.89,36.81,36.82,615776.0,29.5433,29.5914,29.5272,29.5352,615776.0
2020-09-01 11:40:00,36.82,36.83,36.73,36.8,618676.0,29.5352,29.5433,29.463,29.5192,618676.0
2020-09-01 11:50:00,36.8,36.84,36.76,36.82,580900.0,29.5192,29.5513,29.4871,29.5352,580900.0
2020-09-01 12:00:00,36.82,36.82,36.73,36.75,570685.0,29.5352,29.5352,29.463,29.4791,570685.0
2020-09-01 12:10:00,36.75,36.86,36.74,36.84,885980.0,29.4791,29.5673,29.4711,29.5513,885980.0
2020-09-01 12:20:00,36.84,36.88,36.79,36.82,551091.0,29.5513,29.5834,29.5112,29.5352,551091.0
2020-09-01 12:30:00,36.82,36.86,36.79,36.82,514262.0,29.5352,29.5673,29.5112,29.5352,514262.0
2020-09-01 12:40:00,36.83,36.84,36.69,36.69,587484.0,29.5433,29.5513,29.431,29.431,587484.0
2020-09-01 12:50:00,36.7,36.72,36.64,36.68,580629.0,29.439,29.455,29.3909,29.4229,580629.0
2020-09-01 13:00:00,36.68,36.68,36.6,36.67,632896.0,29.4229,29.4229,29.3588,29.4149,632896.0
2020-09-01 13:10:00,36.66,36.67,36.61,36.64,338605.0,29.4069,29.4149,29.3668,29.3909,338605.0
2020-09-01 13:20:00,36.65,36.66,36.57,36.63,537778.0,29.3989,29.4069,29.3347,29.3828,537778.0
2020-09-01 13:30:00,36.63,36.64,36.58,36.59,251010.0,29.3828,29.3909,29.3427,29.3507,251010.0
2020-09-01 13:40:00,36.59,36.62,36.55,36.55,346014.0,29.3507,29.3748,29.3187,29.3187,346014.0
2020-09-01 13:50:00,36.56,36.59,36.51,36.59,451737.0,29.3267,29.3507,29.2866,29.3507,451737.0
2020-09-01 14:00:00,36.59,36.75,36.58,36.72,508602.0,29.3507,29.4791,29.3427,29.455,508602.0
2020-09-01 14:10:00,36.72,36.75,36.63,36.64,422739.0,29.455,29.4791,29.3828,29.3909,422739.0
2020-09-01 14:20:00,36.63,36.69,36.62,36.68,357554.0,29.3828,29.431,29.3748,29.4229,357554.0
2020-09-01 14:30:00,36.68,36.71,36.63,36.64,378827.0,29.4229,29.447,29.3828,29.3909,378827.0
2020-09-01 14:40:00,36.64,36.67,36.61,36.63,454112.0,29.3909,29.4149,29.3668,29.3828,454112.0
2020-09-01 14:50:00,36.62,36.66,36.61,36.62,402325.0,29.3748,29.4069,29.3668,29.3748,402325.0
2020-09-01 15:00:00,36.61,36.7,36.59,36.63,433884.0,29.3668,29.439,29.3507,29.3828,433884.0
2020-09-01 15:10:00,36.62,36.63,36.56,36.61,1227734.0,29.3748,29.3828,29.3267,29.3668,1227734.0
2020-09-01 15:20:00,36.61,36.7,36.6,36.69,609866.0,29.3668,29.439,29.3588,29.431,609866.0
2020-09-01 15:30:00,36.69,36.8,36.68,36.76,634793.0,29.431,29.5192,29.4229,29.4871,634793.0
2020-09-01 15:40:00,36.76,36.81,36.74,36.75,885881.0,29.4871,29.5272,29.4711,29.4791,885881.0
2020-09-01 15:50:00,36.75,36.9,36.71,36.88,2323543.0,29.4791,29.5994,29.447,29.5834,2323543.0
2020-09-02 09:30:00,36.77,36.77,36.4,36.71,1781145.0,29.4951,29.4951,29.1983,29.447,1781145.0
2020-09-02 09:40:00,36.71,36.84,36.69,36.8,983325.0,29.447,29.5513,29.431,29.5192,983325.0
2020-09-02 09:50:00,36.8,37.11,36.78,37.0,1190431.0,29.5192,29.7679,29.5032,29.6796,1190431.0
2020-09-02 10:00:00,37.0,37.06,36.85,36.95,535662.0,29.6796,29.7278,29.5593,29.6395,535662.0
2020-09-02 10:10:00,36.95,37.01,36.92,36.98,546580.0,29.6395,29.6876,29.6155,29.6636,546580.0
2020-09-02 10:20:00,36.99,37.02,36.89,36.89,506944.0,29.6716,29.6957,29.5914,29.5914,506944.0
2020-09-02 10:30:00,36.89,37.16,36.89,37.14,860732.0,29.5914,29.808,29.5914,29.7919,860732.0
2020-09-02 10:40:00,37.14,37.15,36.99,37.02,638757.0,29.7919,29.8,29.6716,29.6957,638757.0
2020-09-02 10:50:00,37.03,37.05,36.96,37.01,586880.0,29.7037,29.7197,29.6475,29.6876,586880.0
2020-09-02 11:00:00,37.02,37.19,37.02,37.18,763127.0,29.6957,29.832,29.6957,29.824,763127.0
2020-09-02 11:10:00,37.19,37.21,37.13,37.21,371607.0,29.832,29.8481,29.7839,29.8481,371607.0
2020-09-02 11:20:00,37.21,37.28,37.19,37.27,346353.0,29.8481,29.9042,29.832,29.8962,346353.0
2020-09-02 11:30:00,37.27,37.29,37.2,37.26,549092.0,29.8962,29.9123,29.8401,29.8882,549092.0
2020-09-02 11:40:00,37.27,37.28,37.23,37.24,356995.0,29.8962,29.9042,29.8641,29.8721,356995.0
2020-09-02 11:50:00,37.24,37.28,37.2,37.27,293473.0,29.8721,29.9042,29.8401,29.8962,293473.0
2020-09-02 12:00:00,37.27,37.3,37.21,37.24,279676.0,29.8962,29.9203,29.8481,29.8721,279676.0
2020-09-02 12:10:00,37.25,37.25,37.18,37.19,401226.0,29.8802,29.8802,29.824,29.832,401226.0
2020-09-02 12:20:00,37.18,37.22,37.17,37.21,186889.0,29.824,29.8561,29.816,29.8481,186889.0
2020-09-02 12:30:00,37.2,37.21,37.16,37.18,210146.0,29.8401,29.8481,29.808,29.824,210146.0
2020-09-02 12:40:00,37.18,37.23,37.17,37.23,119338.0,29.824,29.8641,29.816,29.8641,119338.0
2020-09-02 12:50:00,37.23,37.24,37.17,37.18,312126.0,29.8641,29.8721,29.816,29.824,312126.0
2020-09-02 13:00:00,37.17,37.21,37.17,37.19,241510.0,29.816,29.8481,29.816,29.832,241510.0
2020-09-02 13:10:00,37.19,37.2,37.16,37.2,264853.0,29.832,29.8401,29.808,29.8401,264853.0
2020-09-02 13:20:00,37.19,37.2,37.12,37.12,229053.0,29.832,29.8401,29.7759,29.7759,229053.0
2020-09-02 13:30:00,37.13,37.13,36.95,36.97,476048.0,29.7839,29.7839,29.6395,29.6556,476048.0
2020-09-02 13:40:00,36.97,37.02,36.97,36.99,432991.0,29.6556,29.6957,29.6556,29.6716,432991.0
2020-09-02 13:50:00,36.99,37.01,36.95,36.98,310597.0,29.6716,29.6876,29.6395,29.6636,310597.0
2020-09-02 14:00:00,36.97,36.99,36.91,36.94,307102.0,29.6556,29.6716,29.6074,29.6315,307102.0
2020-09-02 14:10:00,36.94,36.98,36.91,36.98,467958.0,29.6315,29.6636,29.6074,29.6636,467958.0
2020-09-02 14:20:00,36.97,36.99,36.95,36.95,455865.0,29.6556,29.6716,29.6395,29.6395,455865.0
2020-09-02 14:30:00,36.96,37.01,36.94,36.99,502248.0,29.6475,29.6876,29.6315,29.6716,502248.0
2020-09-02 14:40:00,36.98,37.02,36.96,37.02,409120.0,29.6636,29.6957,29.6475,29.6957,409120.0
2020-09-02 14:50:00,37.02,37.04,36.98,37.04,505447.0,29.6957,29.7117,29.6636,29.7117,505447.0
2020-09-02 15:00:00,37.04,37.11,37.03,37.1,326671.0,29.7117,29.7679,29.7037,29.7598,326671.0
2020-09-02 15:10:00,37.1,37.21,37.09,37.2,670366.0,29.7598,29.8481,29.7518,29.8401,670366.0
2020-09-02 15:20:00,37.2,37.21,37.17,37.2,514228.0,29.8401,29.8481,29.816,29.8401,514228.0
2020-09-02 15:30:00,37.19,37.21,37.16,37.19,571116.0,29.832,29.8481,29.808,29.832,571116.0
2020-09-02 15:40:00,37.2,37.24,37.18,37.2,870419.0,29.8401,29.8721,29.824,29.8401,870419.0
2020-09-02 15:50:00,37.2,37.28,37.17,37.17,1900616.0,29.8401,29.9042,29.816,29.816,1900616.0
2020-09-03 09:30:00,37.37,37.49,37.11,37.11,1942371.0,29.9764,30.0727,29.7679,29.7679,1942371.0
2020-09-03 09:40:00,37.11,37.36,37.03,37.23,1273477.0,29.7679,29.9684,29.7037,29.8641,1273477.0
2020-09-03 09:50:00,37.23,37.29,37.18,37.29,787145.0,29.8641,29.9123,29.824,29.9123,787145.0
2020-09-03 10:00:00,37.28,37.37,37.24,37.28,997500.0,29.9042,29.9764,29.8721,29.9042,997500.0
2020-09-03 10:10:00,37.28,37.35,37.25,37.25,947729.0,29.9042,29.9604,29.8802,29.8802,947729.0
2020-09-03 10:20:00,37.26,37.26,37.12,37.17,696912.0,29.8882,29.8882,29.7759,29.816,696912.0
2020-09-03 10:30:00,37.16,37.18,37.01,37.05,918072.0,29.808,29.824,29.6876,29.7197,918072.0
2020-09-03 10:40:00,37.05,37.15,36.98,37.05,825738.0,29.7197,29.8,29.6636,29.7197,825738.0
2020-09-03 10:50:00,37.06,37.09,36.91,36.92,445010.0,29.7278,29.7518,29.6074,29.6155,445010.0
2020-09-03 11:00:00,36.93,36.98,36.75,36.76,582531.0,29.6235,29.6636,29.4791,29.4871,582531.0
2020-09-03 11:10:00,36.77,36.84,36.5,36.51,656844.0,29.4951,29.5513,29.2786,29.2866,656844.0
2020-09-03 11:20:00,36.51,36.62,36.44,36.61,966524.0,29.2866,29.3748,29.2304,29.3668,966524.0
2020-09-03 11:30:00,36.62,36.71,36.54,36.62,510966.0,29.3748,29.447,29.3106,29.3748,510966.0
2020-09-03 11:40:00,36.63,36.73,36.62,36.67,391886.0,29.3828,29.463,29.3748,29.4149,391886.0
2020-09-03 11:50:00,36.66,36.68,36.52,36.55,361157.0,29.4069,29.4229,29.2946,29.3187,361157.0
2020-09-03 12:00:00,36.55,36.59,36.49,36.59,408178.0,29.3187,29.3507,29.2705,29.3507,408178.0
2020-09-03 12:10:00,36.59,36.65,36.54,36.6,520062.0,29.3507,29.3989,29.3106,29.3588,520062.0
2020-09-03 12:20:00,36.6,36.61,36.48,36.5,494559.0,29.3588,29.3668,29.2625,29.2786,494559.0
2020-09-03 12:30:00,36.5,36.53,36.34,36.43,827046.0,29.2786,29.3026,29.1502,29.2224,827046.0
2020-09-03 12:40:00,36.43,36.44,36.32,36.33,365443.0,29.2224,29.2304,29.1342,29.1422,365443.0
2020-09-03 12:50:00,36.33,36.42,36.3,36.33,391658.0,29.1422,29.2144,29.1181,29.1422,391658.0
2020-09-03 13:00:00,36.33,36.33,36.2,36.29,668857.0,29.1422,29.1422,29.0379,29.1101,668857.0
2020-09-03 13:10:00,36.29,36.41,36.28,36.3,481856.0,29.1101,29.2064,29.1021,29.1181,481856.0
2020-09-03 13:20:00,36.31,36.37,36.27,36.37,454588.0,29.1261,29.1743,29.0941,29.1743,454588.0
2020-09-03 13:30:00,36.37,36.37,36.23,36.27,376489.0,29.1743,29.1743,29.062,29.0941,376489.0
2020-09-03 13:40:00,36.27,36.32,36.23,36.23,305015.0,29.0941,29.1342,29.062,29.062,305015.0
2020-09-03 13:50:00,36.24,36.34,36.23,36.31,374928.0,29.07,29.1502,29.062,29.1261,374928.0
2020-09-03 14:00:00,36.3,36.37,36.28,36.32,400130.0,29.1181,29.1743,29.1021,29.1342,400130.0
2020-09-03 14:10:00,36.31,36.39,36.26,36.27,459704.0,29.1261,29.1903,29.086,29.0941,459704.0
2020-09-03 14:20:00,36.27,36.29,36.19,36.26,646386.0,29.0941,29.1101,29.0299,29.086,646386.0
2020-09-03 14:30:00,36.25,36.38,36.23,36.3,458332.0,29.078,29.1823,29.062,29.1181,458332.0
2020-09-03 14:40:00,36.3,36.31,36.2,36.25,505306.0,29.1181,29.1261,29.0379,29.078,505306.0
2020-09-03 14:50:00,36.25,36.26,36.16,36.2,451839.0,29.078,29.086,29.0058,29.0379,451839.0
2020-09-03 15:00:00,36.21,36.24,36.15,36.19,475508.0,29.0459,29.07,28.9978,29.0299,475508.0
2020-09-03 15:10:00,36.2,36.24,36.14,36.16,686716.0,29.0379,29.07,28.9898,29.0058,686716.0
2020-09-03 15:20:00,36.16,36.23,36.14,36.15,646704.0,29.0058,29.062,28.9898,28.9978,646704.0
2020-09-03 15:30:00,36.16,36.26,36.1,36.2,1381645.0,29.0058,29.086,28.9577,29.0379,1381645.0
2020-09-03 15:40:00,36.21,36.29,36.17,36.2,1244146.0,29.0459,29.1101,29.0138,29.0379,1244146.0
2020-09-03 15:50:00,36.2,36.48,36.16,36.37,2888978.0,29.0379,29.2625,29.0058,29.1743,2888978.0
2020-09-04 09:30:00,36.49,36.5,36.33,36.41,1031210.0,29.2705,29.2786,29.1422,29.2064,1031210.0
2020-09-04 09:40:00,36.41,36.63,36.41,36.49,812983.0,29.2064,29.3828,29.2064,29.2705,812983.0
2020-09-04 09:50:00,36.5,36.62,36.43,36.58,721525.0,29.2786,29.3748,29.2224,29.3427,721525.0
2020-09-04 10:00:00,36.57,36.63,36.45,36.48,601867.0,29.3347,29.3828,29.2384,29.2625,601867.0
2020-09-04 10:10:00,36.48,36.55,36.36,36.37,523427.0,29.2625,29.3187,29.1663,29.1743,523427.0
2020-09-04 10:20:00,36.37,36.39,36.15,36.16,748724.0,29.1743,29.1903,28.9978,29.0058,748724.0
2020-09-04 10:30:00,36.16,36.3,35.93,36.11,999186.0,29.0058,29.1181,28.8213,28.9657,999186.0
2020-09-04 10:40:00,36.1,36.22,36.0,36.2,585698.0,28.9577,29.0539,28.8775,29.0379,585698.0
2020-09-04 10:50:00,36.2,36.36,36.14,36.3,470229.0,29.0379,29.1663,28.9898,29.1181,470229.0
2020-09-04 11:00:00,36.3,36.34,36.16,36.2,310846.0,29.1181,29.1502,29.0058,29.0379,310846.0
2020-09-04 11:10:00,36.19,36.25,35.96,36.05,956227.0,29.0299,29.078,28.8454,28.9176,956227.0
2020-09-04 11:20:00,36.04,36.04,35.87,35.96,773082.0,28.9096,28.9096,28.7732,28.8454,773082.0
2020-09-04 11:30:00,35.95,36.12,35.94,36.02,412216.0,28.8374,28.9737,28.8293,28.8935,412216.0
2020-09-04 11:40:00,36.02,36.1,35.97,36.05,506160.0,28.8935,28.9577,28.8534,28.9176,506160.0
2020-09-04 11:50:00,36.04,36.22,36.03,36.14,802350.0,28.9096,29.0539,28.9015,28.9898,802350.0
2020-09-04 12:00:00,36.13,36.19,36.08,36.1,501002.0,28.9818,29.0299,28.9416,28.9577,501002.0
2020-09-04 12:10:00,36.11,36.15,36.05,36.09,348968.0,28.9657,28.9978,28.9176,28.9497,348968.0
2020-09-04 12:20:00,36.09,36.31,36.08,36.26,370608.0,28.9497,29.1261,28.9416,29.086,370608.0
2020-09-04 12:30:00,36.25,36.33,36.22,36.26,321591.0,29.078,29.1422,29.0539,29.086,321591.0
2020-09-04 12:40:00,36.26,36.3,36.21,36.22,344714.0,29.086,29.1181,29.0459,29.0539,344714.0
2020-09-04 12:50:00,36.22,36.29,36.18,36.23,238621.0,29.0539,29.1101,29.0219,29.062,238621.0
2020-09-04 13:00:00,36.22,36.25,36.19,36.22,214770.0,29.0539,29.078,29.0299,29.0539,214770.0
2020-09-04 13:10:00,36.22,36.23,36.17,36.18,279022.0,29.0539,29.062,29.0138,29.0219,279022.0
2020-09-04 13:20:00,36.18,36.24,36.18,36.2,222139.0,29.0219,29.07,29.0219,29.0379,222139.0
2020-09-04 13:30:00,36.2,36.22,36.14,36.21,284460.0,29.0379,29.0539,28.9898,29.0459,284460.0
2020-09-04 13:40:00,36.22,36.27,36.21,36.24,232418.0,29.0539,29.0941,29.0459,29.07,232418.0
2020-09-04 13:50:00,36.23,36.24,36.16,36.21,340905.0,29.062,29.07,29.0058,29.0459,340905.0
2020-09-04 14:00:00,36.21,36.3,36.15,36.26,461351.0,29.0459,29.1181,28.9978,29.086,461351.0
2020-09-04 14:10:00,36.27,36.29,36.21,36.27,148498.0,29.0941,29.1101,29.0459,29.0941,148498.0
2020-09-04 14:20:00,36.27,36.34,36.23,36.34,202982.0,29.0941,29.1502,29.062,29.1502,202982.0
2020-09-04 14:30:00,36.33,36.47,36.31,36.47,242921.0,29.1422,29.2545,29.1261,29.2545,242921.0
2020-09-04 14:40:00,36.47,36.6,36.46,36.57,328509.0,29.2545,29.3588,29.2465,29.3347,328509.0
2020-09-04 14:50:00,36.57,36.58,36.48,36.49,605478.0,29.3347,29.3427,29.2625,29.2705,605478.0
2020-09-04 15:00:00,36.5,36.51,36.42,36.49,363675.0,29.2786,29.2866,29.2144,29.2705,363675.0
2020-09-04 15:10:00,36.48,36.56,36.4,36.52,385277.0,29.2625,29.3267,29.1983,29.2946,385277.0
2020-09-04 15:20:00,36.51,36.52,36.45,36.46,470022.0,29.2866,29.2946,29.2384,29.2465,470022.0
2020-09-04 15:30:00,36.46,36.48,36.3,36.3,643648.0,29.2465,29.2625,29.1181,29.1181,643648.0
2020-09-04 15:40:00,36.31,36.37,36.26,36.27,614583.0,29.1261,29.1743,29.086,29.0941,614583.0
2020-09-04 15:50:00,36.26,36.4,36.24,36.36,1206047.0,29.086,29.1983,29.07,29.1663,1206047.0
2020-09-08 09:30:00,36.53,36.61,36.24,36.34,1747052.0,29.3026,29.3668,29.07,29.1502,1747052.0
2020-09-08 09:40:00,36.33,36.33,36.01,36.04,838303.0,29.1422,29.1422,28.8855,28.9096,838303.0
2020-09-08 09:50:00,36.04,36.2,35.98,36.13,567517.0,28.9096,29.0379,28.8614,28.9818,567517.0
2020-09-08 10:00:00,36.13,36.14,35.88,36.0,539513.0,28.9818,28.9898,28.7812,28.8775,539513.0
2020-09-08 10:10:00,36.0,36.14,35.98,36.0,710384.0,28.8775,28.9898,28.8614,28.8775,710384.0
2020-09-08 10:20:00,35.99,36.05,35.93,36.02,665089.0,28.8695,28.9176,28.8213,28.8935,665089.0
2020-09-08 10:30:00,36.02,36.06,35.92,36.04,465740.0,28.8935,28.9256,28.8133,28.9096,465740.0
2020-09-08 10:40:00,36.03,36.04,35.75,35.76,517947.0,28.9015,28.9096,28.6769,28.685,517947.0
2020-09-08 10:50:00,35.76,35.85,35.74,35.77,516689.0,28.685,28.7572,28.6689,28.693,516689.0
2020-09-08 11:00:00,35.77,35.92,35.74,35.92,567466.0,28.693,28.8133,28.6689,28.8133,567466.0
2020-09-08 11:10:00,35.93,35.96,35.81,35.9,723720.0,28.8213,28.8454,28.7251,28.7973,723720.0
2020-09-08 11:20:00,35.9,35.95,35.83,35.9,311184.0,28.7973,28.8374,28.7411,28.7973,311184.0
2020-09-08 11:30:00,35.89,35.92,35.85,35.86,390628.0,28.7892,28.8133,28.7572,28.7652,390628.0
2020-09-08 11:40:00,35.86,35.9,35.84,35.9,323028.0,28.7652,28.7973,28.7491,28.7973,323028.0
2020-09-08 11:50:00,35.89,35.94,35.8,35.89,473423.0,28.7892,28.8293,28.717,28.7892,473423.0
2020-09-08 12:00:00,35.89,35.95,35.83,35.9,273976.0,28.7892,28.8374,28.7411,28.7973,273976.0
2020-09-08 12:10:00,35.9,35.98,35.88,35.9,310811.0,28.7973,28.8614,28.7812,28.7973,310811.0
2020-09-08 12:20:00,35.9,35.97,35.89,35.92,319063.0,28.7973,28.8534,28.7892,28.8133,319063.0
2020-09-08 12:30:00,35.92,35.93,35.86,35.88,286693.0,28.8133,28.8213,28.7652,28.7812,286693.0
2020-09-08 12:40:00,35.88,35.9,35.82,35.89,242241.0,28.7812,28.7973,28.7331,28.7892,242241.0
2020-09-08 12:50:00,35.89,35.9,35.8,35.87,339122.0,28.7892,28.7973,28.717,28.7732,339122.0
2020-09-08 13:00:00,35.87,35.96,35.85,35.94,284110.0,28.7732,28.8454,28.7572,28.8293,284110.0
2020-09-08 13:10:00,35.94,35.98,35.92,35.97,343965.0,28.8293,28.8614,28.8133,28.8534,343965.0
2020-09-08 13:20:00,35.96,36.05,35.96,36.03,226575.0,28.8454,28.9176,28.8454,28.9015,226575.0
2020-09-08 13:30:00,36.02,36.05,35.98,36.03,356134.0,28.8935,28.9176,28.8614,28.9015,356134.0
2020-09-08 13:40:00,36.03,36.06,35.98,36.01,333942.0,28.9015,28.9256,28.8614,28.8855,333942.0
2020-09-08 13:50:00,36.01,36.02,35.97,35.98,375133.0,28.8855,28.8935,28.8534,28.8614,375133.0
2020-09-08 14:00:00,35.98,36.04,35.95,35.95,355830.0,28.8614,28.9096,28.8374,28.8374,355830.0
2020-09-08 14:10:00,35.95,35.97,35.88,35.91,256502.0,28.8374,28.8534,28.7812,28.8053,256502.0
2020-09-08 14:20:00,35.91,35.93,35.86,35.87,249482.0,28.8053,28.8213,28.7652,28.7732,249482.0
2020-09-08 14:30:00,35.87,35.87,35.75,35.76,470894.0,28.7732,28.7732,28.6769,28.685,470894.0
2020-09-08 14:40:00,35.76,35.8,35.72,35.79,445889.0,28.685,28.717,28.6529,28.709,445889.0
2020-09-08 14:50:00,35.78,35.83,35.7,35.8,467910.0,28.701,28.7411,28.6368,28.717,467910.0
2020-09-08 15:00:00,35.8,35.81,35.68,35.75,546334.0,28.717,28.7251,28.6208,28.6769,546334.0
2020-09-08 15:10:00,35.75,35.86,35.74,35.84,446297.0,28.6769,28.7652,28.6689,28.7491,446297.0
2020-09-08 15:20:00,35.84,35.97,35.84,35.95,431184.0,28.7491,28.8534,28.7491,28.8374,431184.0
2020-09-08 15:30:00,35.95,36.01,35.91,35.95,663520.0,28.8374,28.8855,28.8053,28.8374,663520.0
2020-09-08 15:40:00,35.95,36.04,35.93,35.95,722603.0,28.8374,28.9096,28.8213,28.8374,722603.0
2020-09-08 15:50:00,35.94,35.95,35.86,35.92,1968226.0,28.8293,28.8374,28.7652,28.8133,1968226.0
2020-09-09 09:30:00,36.29,36.38,36.14,36.29,1478089.0,29.1101,29.1823,28.9898,29.1101,1478089.0
2020-09-09 09:40:00,36.3,36.43,36.27,36.33,567936.0,29.1181,29.2224,29.0941,29.1422,567936.0
2020-09-09 09:50:00,36.34,36.47,36.34,36.47,628762.0,29.1502,29.2545,29.1502,29.2545,628762.0
2020-09-09 10:00:00,36.46,36.56,36.42,36.45,473319.0,29.2465,29.3267,29.2144,29.2384,473319.0
2020-09-09 10:10:00,36.45,36.62,36.43,36.55,735906.0,29.2384,29.3748,29.2224,29.3187,735906.0
2020-09-09 10:20:00,36.55,36.65,36.52,36.55,683768.0,29.3187,29.3989,29.2946,29.3187,683768.0
2020-09-09 10:30:00,36.55,36.56,36.39,36.41,375738.0,29.3187,29.3267,29.1903,29.2064,375738.0
2020-09-09 10:40:00,36.41,36.45,36.26,36.27,400659.0,29.2064,29.2384,29.086,29.0941,400659.0
2020-09-09 10:50:00,36.27,36.29,36.2,36.26,382731.0,29.0941,29.1101,29.0379,29.086,382731.0
2020-09-09 11:00:00,36.26,36.33,36.22,36.26,383753.0,29.086,29.1422,29.0539,29.086,383753.0
2020-09-09 11:10:00,36.26,36.3,36.22,36.25,310495.0,29.086,29.1181,29.0539,29.078,310495.0
2020-09-09 11:20:00,36.25,36.4,36.24,36.35,369693.0,29.078,29.1983,29.07,29.1582,369693.0
2020-09-09 11:30:00,36.34,36.4,36.31,36.33,233107.0,29.1502,29.1983,29.1261,29.1422,233107.0
2020-09-09 11:40:00,36.32,36.36,36.3,36.31,195592.0,29.1342,29.1663,29.1181,29.1261,195592.0
2020-09-09 11:50:00,36.3,36.36,36.29,36.36,298444.0,29.1181,29.1663,29.1101,29.1663,298444.0
2020-09-09 12:00:00,36.36,36.37,36.3,36.34,179073.0,29.1663,29.1743,29.1181,29.1502,179073.0
2020-09-09 12:10:00,36.34,36.36,36.31,36.31,192332.0,29.1502,29.1663,29.1261,29.1261,192332.0
2020-09-09 12:20:00,36.31,36.32,36.27,36.3,217185.0,29.1261,29.1342,29.0941,29.1181,217185.0
2020-09-09 12:30:00,36.3,36.34,36.29,36.33,228420.0,29.1181,29.1502,29.1101,29.1422,228420.0
2020-09-09 12:40:00,36.33,36.38,36.31,36.34,262472.0,29.1422,29.1823,29.1261,29.1502,262472.0
2020-09-09 12:50:00,36.35,36.36,36.31,36.32,182479.0,29.1582,29.1663,29.1261,29.1342,182479.0
2020-09-09 13:00:00,36.32,36.36,36.31,36.35,363544.0,29.1342,29.1663,29.1261,29.1582,363544.0
2020-09-09 13:10:00,36.34,36.38,36.34,36.38,327696.0,29.1502,29.1823,29.1502,29.1823,327696.0
2020-09-09 13:20:00,36.38,36.38,36.31,36.33,357796.0,29.1823,29.1823,29.1261,29.1422,357796.0
2020-09-09 13:30:00,36.34,36.48,36.33,36.45,476320.0,29.1502,29.2625,29.1422,29.2384,476320.0
2020-09-09 13:40:00,36.45,36.47,36.39,36.41,289594.0,29.2384,29.2545,29.1903,29.2064,289594.0
2020-09-09 13:50:00,36.41,36.45,36.4,36.43,176777.0,29.2064,29.2384,29.1983,29.2224,176777.0
2020-09-09 14:00:00,36.43,36.47,36.37,36.45,238903.0,29.2224,29.2545,29.1743,29.2384,238903.0
2020-09-09 14:10:00,36.45,36.51,36.43,36.49,216482.0,29.2384,29.2866,29.2224,29.2705,216482.0
2020-09-09 14:20:00,36.48,36.51,36.43,36.44,276905.0,29.2625,29.2866,29.2224,29.2304,276905.0
2020-09-09 14:30:00,36.44,36.54,36.43,36.51,271687.0,29.2304,29.3106,29.2224,29.2866,271687.0
2020-09-09 14:40:00,36.51,36.51,36.44,36.46,348274.0,29.2866,29.2866,29.2304,29.2465,348274.0
2020-09-09 14:50:00,36.47,36.51,36.45,36.48,245438.0,29.2545,29.2866,29.2384,29.2625,245438.0
2020-09-09 15:00:00,36.48,36.52,36.48,36.51,291733.0,29.2625,29.2946,29.2625,29.2866,291733.0
2020-09-09 15:10:00,36.51,36.52,36.47,36.52,394181.0,29.2866,29.2946,29.2545,29.2946,394181.0
2020-09-09 15:20:00,36.52,36.52,36.4,36.48,523950.0,29.2946,29.2946,29.1983,29.2625,523950.0
2020-09-09 15:30:00,36.47,36.48,36.36,36.37,547496.0,29.2545,29.2625,29.1663,29.1743,547496.0
2020-09-09 15:40:00,36.37,36.41,36.35,36.37,529910.0,29.1743,29.2064,29.1582,29.1743,529910.0
2020-09-09 15:50:00,36.37,36.42,36.18,36.19,2479325.0,29.1743,29.2144,29.0219,29.0299,2479325.0
2020-09-10 09:30:00,36.2,36.32,36.12,36.17,908281.0,29.0379,29.1342,28.9737,29.0138,908281.0
2020-09-10 09:40:00,36.17,36.26,36.14,36.15,441876.0,29.0138,29.086,28.9898,28.9978,441876.0
2020-09-10 09:50:00,36.15,36.18,36.07,36.1,422616.0,28.9978,29.0219,28.9336,28.9577,422616.0
2020-09-10 10:00:00,36.09,36.2,36.06,36.12,649763.0,28.9497,29.0379,28.9256,28.9737,649763.0
2020-09-10 10:10:00,36.13,36.19,36.1,36.16,287051.0,28.9818,29.0299,28.9577,29.0058,287051.0
2020-09-10 10:20:00,36.16,36.17,36.07,36.1,324660.0,29.0058,29.0138,28.9336,28.9577,324660.0
2020-09-10 10:30:00,36.09,36.21,36.09,36.2,346561.0,28.9497,29.0459,28.9497,29.0379,346561.0
2020-09-10 10:40:00,36.21,36.27,36.05,36.08,534813.0,29.0459,29.0941,28.9176,28.9416,534813.0
2020-09-10 10:50:00,36.08,36.11,35.9,35.93,693591.0,28.9416,28.9657,28.7973,28.8213,693591.0
2020-09-10 11:00:00,35.92,36.0,35.9,35.97,276912.0,28.8133,28.8775,28.7973,28.8534,276912.0
2020-09-10 11:10:00,35.97,36.01,35.89,35.97,376092.0,28.8534,28.8855,28.7892,28.8534,376092.0
2020-09-10 11:20:00,35.97,36.01,35.97,36.0,371448.0,28.8534,28.8855,28.8534,28.8775,371448.0
2020-09-10 11:30:00,36.01,36.06,35.96,35.96,248831.0,28.8855,28.9256,28.8454,28.8454,248831.0
2020-09-10 11:40:00,35.96,36.01,35.93,35.98,275844.0,28.8454,28.8855,28.8213,28.8614,275844.0
2020-09-10 11:50:00,35.98,35.99,35.86,35.9,367045.0,28.8614,28.8695,28.7652,28.7973,367045.0
2020-09-10 12:00:00,35.91,35.96,35.85,35.89,287671.0,28.8053,28.8454,28.7572,28.7892,287671.0
2020-09-10 12:10:00,35.89,35.94,35.87,35.94,266454.0,28.7892,28.8293,28.7732,28.8293,266454.0
2020-09-10 12:20:00,35.93,35.94,35.85,35.91,259864.0,28.8213,28.8293,28.7572,28.8053,259864.0
2020-09-10 12:30:00,35.91,35.92,35.8,35.82,607896.0,28.8053,28.8133,28.717,28.7331,607896.0
2020-09-10 12:40:00,35.81,35.84,35.76,35.79,307135.0,28.7251,28.7491,28.685,28.709,307135.0
2020-09-10 12:50:00,35.78,35.88,35.77,35.86,221537.0,28.701,28.7812,28.693,28.7652,221537.0
2020-09-10 13:00:00,35.86,35.9,35.84,35.9,220129.0,28.7652,28.7973,28.7491,28.7973,220129.0
2020-09-10 13:10:00,35.9,35.94,35.87,35.94,196247.0,28.7973,28.8293,28.7732,28.8293,196247.0
2020-09-10 13:20:00,35.94,35.94,35.87,35.9,264484.0,28.8293,28.8293,28.7732,28.7973,264484.0
2020-09-10 13:30:00,35.9,35.93,35.84,35.84,232768.0,28.7973,28.8213,28.7491,28.7491,232768.0
2020-09-10 13:40:00,35.85,35.86,35.81,35.82,321826.0,28.7572,28.7652,28.7251,28.7331,321826.0
2020-09-10 13:50:00,35.81,35.82,35.76,35.76,389825.0,28.7251,28.7331,28.685,28.685,389825.0
2020-09-10 14:00:00,35.76,35.87,35.76,35.83,325141.0,28.685,28.7732,28.685,28.7411,325141.0
2020-09-10 14:10:00,35.83,35.86,35.74,35.77,358920.0,28.7411,28.7652,28.6689,28.693,358920.0
2020-09-10 14:20:00,35.78,35.81,35.66,35.68,543759.0,28.701,28.7251,28.6047,28.6208,543759.0
2020-09-10 14:30:00,35.67,35.77,35.64,35.76,436617.0,28.6128,28.693,28.5887,28.685,436617.0
2020-09-10 14:40:00,35.75,35.84,35.71,35.83,372663.0,28.6769,28.7491,28.6449,28.7411,372663.0
2020-09-10 14:50:00,35.82,35.88,35.76,35.84,316802.0,28.7331,28.7812,28.685,28.7491,316802.0
2020-09-10 15:00:00,35.84,35.86,35.75,35.76,408829.0,28.7491,28.7652,28.6769,28.685,408829.0
2020-09-10 15:10:00,35.76,35.84,35.7,35.71,619381.0,28.685,28.7491,28.6368,28.6449,619381.0
2020-09-10 15:20:00,35.7,35.74,35.6,35.68,711467.0,28.6368,28.6689,28.5566,28.6208,711467.0
2020-09-10 15:30:00,35.67,35.73,35.64,35.7,499852.0,28.6128,28.6609,28.5887,28.6368,499852.0
2020-09-10 15:40:00,35.7,35.79,35.59,35.64,663173.0,28.6368,28.709,28.5486,28.5887,663173.0
2020-09-10 15:50:00,35.64,35.75,35.58,35.64,1399724.0,28.5887,28.6769,28.5406,28.5887,1399724.0
2020-09-11 09:30:00,35.74,35.8,35.66,35.73,882912.0,28.6689,28.717,28.6047,28.6609,882912.0
2020-09-11 09:40:00,35.72,35.76,35.63,35.72,540152.0,28.6529,28.685,28.5807,28.6529,540152.0
2020-09-11 09:50:00,35.72,35.76,35.67,35.7,450330.0,28.6529,28.685,28.6128,28.6368,450330.0
2020-09-11 10:00:00,35.7,35.8,35.68,35.75,625785.0,28.6368,28.717,28.6208,28.6769,625785.0
2020-09-11 10:10:00,35.74,35.81,35.69,35.76,626260.0,28.6689,28.7251,28.6288,28.685,626260.0
2020-09-11 10:20:00,35.76,35.8,35.71,35.75,470784.0,28.685,28.717,28.6449,28.6769,470784.0
2020-09-11 10:30:00,35.75,35.77,35.66,35.71,374438.0,28.6769,28.693,28.6047,28.6449,374438.0
2020-09-11 10:40:00,35.7,35.75,35.64,35.68,241233.0,28.6368,28.6769,28.5887,28.6208,241233.0
2020-09-11 10:50:00,35.68,35.71,35.62,35.63,335945.0,28.6208,28.6449,28.5727,28.5807,335945.0
2020-09-11 11:00:00,35.63,35.71,35.6,35.7,299100.0,28.5807,28.6449,28.5566,28.6368,299100.0
2020-09-11 11:10:00,35.7,35.76,35.65,35.75,252145.0,28.6368,28.685,28.5967,28.6769,252145.0
2020-09-11 11:20:00,35.75,35.77,35.68,35.73,435874.0,28.6769,28.693,28.6208,28.6609,435874.0
2020-09-11 11:30:00,35.73,35.74,35.69,35.7,364221.0,28.6609,28.6689,28.6288,28.6368,364221.0
2020-09-11 11:40:00,35.7,35.75,35.69,35.73,371688.0,28.6368,28.6769,28.6288,28.6609,371688.0
2020-09-11 11:50:00,35.73,35.77,35.71,35.75,423647.0,28.6609,28.693,28.6449,28.6769,423647.0
2020-09-11 12:00:00,35.74,35.84,35.71,35.84,460137.0,28.6689,28.7491,28.6449,28.7491,460137.0
2020-09-11 12:10:00,35.83,35.86,35.8,35.86,301885.0,28.7411,28.7652,28.717,28.7652,301885.0
2020-09-11 12:20:00,35.86,35.87,35.81,35.82,327455.0,28.7652,28.7732,28.7251,28.7331,327455.0
2020-09-11 12:30:00,35.82,35.85,35.78,35.84,297472.0,28.7331,28.7572,28.701,28.7491,297472.0
2020-09-11 12:40:00,35.84,35.84,35.74,35.75,477389.0,28.7491,28.7491,28.6689,28.6769,477389.0
2020-09-11 12:50:00,35.76,35.82,35.75,35.76,401307.0,28.685,28.7331,28.6769,28.685,401307.0
2020-09-11 13:00:00,35.77,35.82,35.74,35.76,301238.0,28.693,28.7331,28.6689,28.685,301238.0
2020-09-11 13:10:00,35.77,35.78,35.6,35.63,592812.0,28.693,28.701,28.5566,28.5807,592812.0
2020-09-11 13:20:00,35.63,35.64,35.55,35.58,302640.0,28.5807,28.5887,28.5165,28.5406,302640.0
2020-09-11 13:30:00,35.57,35.58,35.52,35.52,491293.0,28.5326,28.5406,28.4924,28.4924,491293.0
2020-09-11 13:40:00,35.52,35.59,35.5,35.55,582740.0,28.4924,28.5486,28.4764,28.5165,582740.0
2020-09-11 13:50:00,35.55,35.57,35.51,35.52,483326.0,28.5165,28.5326,28.4844,28.4924,483326.0
2020-09-11 14:00:00,35.52,35.57,35.45,35.55,612047.0,28.4924,28.5326,28.4363,28.5165,612047.0
2020-09-11 14:10:00,35.55,35.73,35.55,35.7,498494.0,28.5165,28.6609,28.5165,28.6368,498494.0
2020-09-11 14:20:00,35.7,35.82,35.7,35.79,623054.0,28.6368,28.7331,28.6368,28.709,623054.0
2020-09-11 14:30:00,35.79,35.92,35.79,35.91,443613.0,28.709,28.8133,28.709,28.8053,443613.0
2020-09-11 14:40:00,35.91,36.01,35.88,35.96,693874.0,28.8053,28.8855,28.7812,28.8454,693874.0
2020-09-11 14:50:00,35.95,36.05,35.93,36.0,516876.0,28.8374,28.9176,28.8213,28.8775,516876.0
2020-09-11 15:00:00,36.01,36.03,35.93,35.94,318779.0,28.8855,28.9015,28.8213,28.8293,318779.0
2020-09-11 15:10:00,35.94,36.0,35.89,36.0,362353.0,28.8293,28.8775,28.7892,28.8775,362353.0
2020-09-11 15:20:00,35.99,36.09,35.98,36.07,423118.0,28.8695,28.9497,28.8614,28.9336,423118.0
2020-09-11 15:30:00,36.07,36.07,36.02,36.04,464544.0,28.9336,28.9336,28.8935,28.9096,464544.0
2020-09-11 15:40:00,36.04,36.07,36.01,36.07,588967.0,28.9096,28.9336,28.8855,28.9336,588967.0
2020-09-11 15:50:00,36.07,36.11,36.03,36.07,1461949.0,28.9336,28.9657,28.9015,28.9336,1461949.0
2020-09-14 09:30:00,36.46,36.6,36.28,36.37,1821714.0,29.2465,29.3588,29.1021,29.1743,1821714.0
2020-09-14 09:40:00,36.37,36.49,36.32,36.46,843501.0,29.1743,29.2705,29.1342,29.2465,843501.0
2020-09-14 09:50:00,36.45,36.64,36.44,36.63,765832.0,29.2384,29.3909,29.2304,29.3828,765832.0
2020-09-14 10:00:00,36.64,36.82,36.6,36.79,619325.0,29.3909,29.5352,29.3588,29.5112,619325.0
2020-09-14 10:10:00,36.78,36.93,36.72,36.93,863253.0,29.5032,29.6235,29.455,29.6235,863253.0
2020-09-14 10:20:00,36.93,37.04,36.91,36.99,1133982.0,29.6235,29.7117,29.6074,29.6716,1133982.0
2020-09-14 10:30:00,36.99,37.01,36.87,36.87,509514.0,29.6716,29.6876,29.5753,29.5753,509514.0
2020-09-14 10:40:00,36.88,36.99,36.86,36.96,462941.0,29.5834,29.6716,29.5673,29.6475,462941.0
2020-09-14 10:50:00,36.96,36.98,36.78,36.79,409514.0,29.6475,29.6636,29.5032,29.5112,409514.0
2020-09-14 11:00:00,36.79,36.88,36.78,36.84,364454.0,29.5112,29.5834,29.5032,29.5513,364454.0
2020-09-14 11:10:00,36.83,36.92,36.74,36.92,326893.0,29.5433,29.6155,29.4711,29.6155,326893.0
2020-09-14 11:20:00,36.92,36.98,36.9,36.93,411105.0,29.6155,29.6636,29.5994,29.6235,411105.0
2020-09-14 11:30:00,36.93,37.07,36.93,37.03,608714.0,29.6235,29.7358,29.6235,29.7037,608714.0
2020-09-14 11:40:00,37.02,37.03,36.95,37.0,312681.0,29.6957,29.7037,29.6395,29.6796,312681.0
2020-09-14 11:50:00,37.01,37.09,37.0,37.09,339056.0,29.6876,29.7518,29.6796,29.7518,339056.0
2020-09-14 12:00:00,37.09,37.18,37.08,37.17,426527.0,29.7518,29.824,29.7438,29.816,426527.0
2020-09-14 12:10:00,37.17,37.21,37.15,37.2,380882.0,29.816,29.8481,29.8,29.8401,380882.0
2020-09-14 12:20:00,37.21,37.33,37.2,37.33,534843.0,29.8481,29.9443,29.8401,29.9443,534843.0
2020-09-14 12:30:00,37.33,37.37,37.25,37.28,662183.0,29.9443,29.9764,29.8802,29.9042,662183.0
2020-09-14 12:40:00,37.27,37.3,37.22,37.29,359464.0,29.8962,29.9203,29.8561,29.9123,359464.0
2020-09-14 12:50:00,37.29,37.33,37.27,37.33,304488.0,29.9123,29.9443,29.8962,29.9443,304488.0
2020-09-14 13:00:00,37.33,37.35,37.31,37.32,227491.0,29.9443,29.9604,29.9283,29.9363,227491.0
2020-09-14 13:10:00,37.32,37.34,37.29,37.3,336437.0,29.9363,29.9524,29.9123,29.9203,336437.0
2020-09-14 13:20:00,37.3,37.3,37.25,37.29,477011.0,29.9203,29.9203,29.8802,29.9123,477011.0
2020-09-14 13:30:00,37.29,37.37,37.28,37.37,484636.0,29.9123,29.9764,29.9042,29.9764,484636.0
2020-09-14 13:40:00,37.37,37.43,37.36,37.41,433075.0,29.9764,30.0246,29.9684,30.0085,433075.0
2020-09-14 13:50:00,37.41,37.53,37.41,37.5,581271.0,30.0085,30.1048,30.0085,30.0807,581271.0
2020-09-14 14:00:00,37.51,37.54,37.45,37.46,509184.0,30.0887,30.1128,30.0406,30.0486,509184.0
2020-09-14 14:10:00,37.46,37.47,37.39,37.43,586167.0,30.0486,30.0566,29.9925,30.0246,586167.0
2020-09-14 14:20:00,37.43,37.43,37.34,37.35,571668.0,30.0246,30.0246,29.9524,29.9604,571668.0
2020-09-14 14:30:00,37.36,37.37,37.3,37.3,283271.0,29.9684,29.9764,29.9203,29.9203,283271.0
2020-09-14 14:40:00,37.31,37.33,37.19,37.2,455061.0,29.9283,29.9443,29.832,29.8401,455061.0
2020-09-14 14:50:00,37.2,37.25,37.11,37.18,545896.0,29.8401,29.8802,29.7679,29.824,545896.0
2020-09-14 15:00:00,37.19,37.26,37.17,37.23,368598.0,29.832,29.8882,29.816,29.8641,368598.0
2020-09-14 15:10:00,37.23,37.24,37.13,37.18,360398.0,29.8641,29.8721,29.7839,29.824,360398.0
2020-09-14 15:20:00,37.18,37.18,37.08,37.16,424358.0,29.824,29.824,29.7438,29.808,424358.0
2020-09-14 15:30:00,37.16,37.18,37.07,37.1,543118.0,29.808,29.824,29.7358,29.7598,543118.0
2020-09-14 15:40:00,37.1,37.19,37.07,37.19,687475.0,29.7598,29.832,29.7358,29.832,687475.0
2020-09-14 15:50:00,37.18,37.19,37.01,37.01,1627522.0,29.824,29.832,29.6876,29.6876,1627522.0
2020-09-15 09:30:00,37.19,37.35,37.12,37.23,1350354.0,29.832,29.9604,29.7759,29.8641,1350354.0
2020-09-15 09:40:00,37.23,37.25,37.03,37.04,783402.0,29.8641,29.8802,29.7037,29.7117,783402.0
2020-09-15 09:50:00,37.04,37.11,37.01,37.05,556945.0,29.7117,29.7679,29.6876,29.7197,556945.0
2020-09-15 10:00:00,37.05,37.06,36.87,36.91,808560.0,29.7197,29.7278,29.5753,29.6074,808560.0
2020-09-15 10:10:00,36.91,37.02,36.85,36.95,417852.0,29.6074,29.6957,29.5593,29.6395,417852.0
2020-09-15 10:20:00,36.95,36.97,36.86,36.89,348425.0,29.6395,29.6556,29.5673,29.5914,348425.0
2020-09-15 10:30:00,36.9,36.97,36.87,36.91,469825.0,29.5994,29.6556,29.5753,29.6074,469825.0
2020-09-15 10:40:00,36.9,36.98,36.87,36.97,307149.0,29.5994,29.6636,29.5753,29.6556,307149.0
2020-09-15 10:50:00,36.97,36.99,36.9,36.91,200097.0,29.6556,29.6716,29.5994,29.6074,200097.0
2020-09-15 11:00:00,36.9,36.96,36.88,36.89,255720.0,29.5994,29.6475,29.5834,29.5914,255720.0
2020-09-15 11:10:00,36.9,36.93,36.81,36.86,489049.0,29.5994,29.6235,29.5272,29.5673,489049.0
2020-09-15 11:20:00,36.87,37.0,36.85,36.99,339260.0,29.5753,29.6796,29.5593,29.6716,339260.0
2020-09-15 11:30:00,36.98,37.08,36.97,37.05,452208.0,29.6636,29.7438,29.6556,29.7197,452208.0
2020-09-15 11:40:00,37.05,37.09,36.98,37.08,384694.0,29.7197,29.7518,29.6636,29.7438,384694.0
2020-09-15 11:50:00,37.08,37.09,37.04,37.07,379823.0,29.7438,29.7518,29.7117,29.7358,379823.0
2020-09-15 12:00:00,37.07,37.07,36.98,37.02,259119.0,29.7358,29.7358,29.6636,29.6957,259119.0
2020-09-15 12:10:00,37.02,37.03,36.99,37.03,190442.0,29.6957,29.7037,29.6716,29.7037,190442.0
2020-09-15 12:20:00,37.02,37.06,36.98,37.04,190675.0,29.6957,29.7278,29.6636,29.7117,190675.0
2020-09-15 12:30:00,37.03,37.06,37.0,37.06,124700.0,29.7037,29.7278,29.6796,29.7278,124700.0
2020-09-15 12:40:00,37.06,37.08,36.99,36.99,178382.0,29.7278,29.7438,29.6716,29.6716,178382.0
2020-09-15 12:50:00,36.99,37.09,36.95,36.98,419606.0,29.6716,29.7518,29.6395,29.6636,419606.0
2020-09-15 13:00:00,36.99,37.07,36.96,37.07,327665.0,29.6716,29.7358,29.6475,29.7358,327665.0
2020-09-15 13:10:00,37.07,37.07,37.03,37.05,148214.0,29.7358,29.7358,29.7037,29.7197,148214.0
2020-09-15 13:20:00,37.04,37.06,37.01,37.02,172420.0,29.7117,29.7278,29.6876,29.6957,172420.0
2020-09-15 13:30:00,37.02,37.12,37.01,37.06,269851.0,29.6957,29.7759,29.6876,29.7278,269851.0
2020-09-15 13:40:00,37.06,37.08,37.03,37.04,230962.0,29.7278,29.7438,29.7037,29.7117,230962.0
2020-09-15 13:50:00,37.04,37.08,36.99,37.0,225516.0,29.7117,29.7438,29.6716,29.6796,225516.0
2020-09-15 14:00:00,36.99,37.04,36.98,37.01,227048.0,29.6716,29.7117,29.6636,29.6876,227048.0
2020-09-15 14:10:00,37.02,37.03,36.96,36.99,233817.0,29.6957,29.7037,29.6475,29.6716,233817.0
2020-09-15 14:20:00,36.98,37.0,36.95,36.95,185938.0,29.6636,29.6796,29.6395,29.6395,185938.0
2020-09-15 14:30:00,36.95,36.97,36.88,36.89,317568.0,29.6395,29.6556,29.5834,29.5914,317568.0
2020-09-15 14:40:00,36.89,36.95,36.88,36.91,365225.0,29.5914,29.6395,29.5834,29.6074,365225.0
2020-09-15 14:50:00,36.9,36.93,36.85,36.92,228888.0,29.5994,29.6235,29.5593,29.6155,228888.0
2020-09-15 15:00:00,36.92,36.95,36.9,36.91,364758.0,29.6155,29.6395,29.5994,29.6074,364758.0
2020-09-15 15:10:00,36.91,36.98,36.91,36.97,453664.0,29.6074,29.6636,29.6074,29.6556,453664.0
2020-09-15 15:20:00,36.98,36.99,36.89,36.91,465275.0,29.6636,29.6716,29.5914,29.6074,465275.0
2020-09-15 15:30:00,36.91,36.92,36.85,36.91,665686.0,29.6074,29.6155,29.5593,29.6074,665686.0
2020-09-15 15:40:00,36.91,36.98,36.9,36.97,716514.0,29.6074,29.6636,29.5994,29.6556,716514.0
2020-09-15 15:50:00,36.97,37.03,36.93,36.95,1770545.0,29.6556,29.7037,29.6235,29.6395,1770545.0
2020-09-16 09:30:00,37.28,37.31,37.08,37.17,1176343.0,29.9042,29.9283,29.7438,29.816,1176343.0
2020-09-16 09:40:00,37.17,37.21,36.97,36.99,560903.0,29.816,29.8481,29.6556,29.6716,560903.0
2020-09-16 09:50:00,36.99,37.05,36.94,37.01,463651.0,29.6716,29.7197,29.6315,29.6876,463651.0
2020-09-16 10:00:00,37.02,37.09,36.96,37.06,341807.0,29.6957,29.7518,29.6475,29.7278,341807.0
2020-09-16 10:10:00,37.05,37.13,37.05,37.09,353269.0,29.7197,29.7839,29.7197,29.7518,353269.0
2020-09-16 10:20:00,37.09,37.12,37.05,37.05,286731.0,29.7518,29.7759,29.7197,29.7197,286731.0
2020-09-16 10:30:00,37.06,37.12,37.03,37.12,339914.0,29.7278,29.7759,29.7037,29.7759,339914.0
2020-09-16 10:40:00,37.12,37.15,37.09,37.14,718952.0,29.7759,29.8,29.7518,29.7919,718952.0
2020-09-16 10:50:00,37.13,37.16,37.1,37.15,506762.0,29.7839,29.808,29.7598,29.8,506762.0
2020-09-16 11:00:00,37.16,37.17,37.11,37.14,415321.0,29.808,29.816,29.7679,29.7919,415321.0
2020-09-16 11:10:00,37.14,37.14,37.02,37.02,481231.0,29.7919,29.7919,29.6957,29.6957,481231.0
2020-09-16 11:20:00,37.03,37.04,37.01,37.04,447345.0,29.7037,29.7117,29.6876,29.7117,447345.0
2020-09-16 11:30:00,37.04,37.04,36.96,36.96,490895.0,29.7117,29.7117,29.6475,29.6475,490895.0
2020-09-16 11:40:00,36.97,36.97,36.88,36.9,610780.0,29.6556,29.6556,29.5834,29.5994,610780.0
2020-09-16 11:50:00,36.9,36.9,36.81,36.82,610491.0,29.5994,29.5994,29.5272,29.5352,610491.0
2020-09-16 12:00:00,36.82,36.86,36.81,36.84,371810.0,29.5352,29.5673,29.5272,29.5513,371810.0
2020-09-16 12:10:00,36.83,36.88,36.83,36.88,276949.0,29.5433,29.5834,29.5433,29.5834,276949.0
2020-09-16 12:20:00,36.89,36.89,36.78,36.78,303904.0,29.5914,29.5914,29.5032,29.5032,303904.0
2020-09-16 12:30:00,36.79,36.84,36.78,36.81,244604.0,29.5112,29.5513,29.5032,29.5272,244604.0
2020-09-16 12:40:00,36.81,36.85,36.8,36.81,165958.0,29.5272,29.5593,29.5192,29.5272,165958.0
2020-09-16 12:50:00,36.81,36.82,36.77,36.79,271137.0,29.5272,29.5352,29.4951,29.5112,271137.0
2020-09-16 13:00:00,36.79,36.8,36.75,36.75,267582.0,29.5112,29.5192,29.4791,29.4791,267582.0
2020-09-16 13:10:00,36.75,36.8,36.72,36.79,339524.0,29.4791,29.5192,29.455,29.5112,339524.0
2020-09-16 13:20:00,36.79,36.88,36.78,36.88,306020.0,29.5112,29.5834,29.5032,29.5834,306020.0
2020-09-16 13:30:00,36.88,36.93,36.87,36.91,229459.0,29.5834,29.6235,29.5753,29.6074,229459.0
2020-09-16 13:40:00,36.91,36.99,36.89,36.95,284294.0,29.6074,29.6716,29.5914,29.6395,284294.0
2020-09-16 13:50:00,36.95,37.0,36.94,36.98,191431.0,29.6395,29.6796,29.6315,29.6636,191431.0
2020-09-16 14:00:00,36.98,37.06,36.96,37.02,285079.0,29.6636,29.7278,29.6475,29.6957,285079.0
2020-09-16 14:10:00,37.02,37.05,36.99,37.04,270214.0,29.6957,29.7197,29.6716,29.7117,270214.0
2020-09-16 14:20:00,37.04,37.1,37.03,37.08,215084.0,29.7117,29.7598,29.7037,29.7438,215084.0
2020-09-16 14:30:00,37.08,37.15,37.08,37.14,350220.0,29.7438,29.8,29.7438,29.7919,350220.0
2020-09-16 14:40:00,37.14,37.16,37.06,37.1,305024.0,29.7919,29.808,29.7278,29.7598,305024.0
2020-09-16 14:50:00,37.1,37.11,37.01,37.06,286246.0,29.7598,29.7679,29.6876,29.7278,286246.0
2020-09-16 15:00:00,37.07,37.09,36.99,37.01,336472.0,29.7358,29.7518,29.6716,29.6876,336472.0
2020-09-16 15:10:00,37.01,37.02,36.88,36.92,474901.0,29.6876,29.6957,29.5834,29.6155,474901.0
2020-09-16 15:20:00,36.92,36.96,36.87,36.9,380894.0,29.6155,29.6475,29.5753,29.5994,380894.0
2020-09-16 15:30:00,36.89,36.95,36.82,36.91,460472.0,29.5914,29.6395,29.5352,29.6074,460472.0
2020-09-16 15:40:00,36.9,37.0,36.86,36.97,453302.0,29.5994,29.6796,29.5673,29.6556,453302.0
2020-09-16 15:50:00,36.97,37.0,36.78,36.79,1550798.0,29.6556,29.6796,29.5032,29.5112,1550798.0
2020-09-17 09:30:00,36.78,36.83,36.57,36.73,1084962.0,29.5032,29.5433,29.3347,29.463,1084962.0
2020-09-17 09:40:00,36.73,36.8,36.62,36.63,495046.0,29.463,29.5192,29.3748,29.3828,495046.0
2020-09-17 09:50:00,36.62,36.78,36.58,36.65,490677.0,29.3748,29.5032,29.3427,29.3989,490677.0
2020-09-17 10:00:00,36.65,36.79,36.55,36.77,549036.0,29.3989,29.5112,29.3187,29.4951,549036.0
2020-09-17 10:10:00,36.77,36.87,36.74,36.84,284098.0,29.4951,29.5753,29.4711,29.5513,284098.0
2020-09-17 10:20:00,36.84,36.88,36.77,36.81,323089.0,29.5513,29.5834,29.4951,29.5272,323089.0
2020-09-17 10:30:00,36.81,36.86,36.75,36.78,419736.0,29.5272,29.5673,29.4791,29.5032,419736.0
2020-09-17 10:40:00,36.77,36.8,36.7,36.76,384848.0,29.4951,29.5192,29.439,29.4871,384848.0
2020-09-17 10:50:00,36.76,36.85,36.76,36.77,366950.0,29.4871,29.5593,29.4871,29.4951,366950.0
2020-09-17 11:00:00,36.77,36.88,36.76,36.82,235914.0,29.4951,29.5834,29.4871,29.5352,235914.0
2020-09-17 11:10:00,36.83,36.92,36.81,36.91,237536.0,29.5433,29.6155,29.5272,29.6074,237536.0
2020-09-17 11:20:00,36.91,36.97,36.88,36.91,226182.0,29.6074,29.6556,29.5834,29.6074,226182.0
2020-09-17 11:30:00,36.92,36.94,36.87,36.91,223446.0,29.6155,29.6315,29.5753,29.6074,223446.0
2020-09-17 11:40:00,36.91,36.92,36.85,36.89,211497.0,29.6074,29.6155,29.5593,29.5914,211497.0
2020-09-17 11:50:00,36.9,36.9,36.82,36.84,263078.0,29.5994,29.5994,29.5352,29.5513,263078.0
2020-09-17 12:00:00,36.84,36.85,36.76,36.78,209919.0,29.5513,29.5593,29.4871,29.5032,209919.0
2020-09-17 12:10:00,36.78,36.78,36.62,36.62,253896.0,29.5032,29.5032,29.3748,29.3748,253896.0
2020-09-17 12:20:00,36.63,36.72,36.61,36.71,306419.0,29.3828,29.455,29.3668,29.447,306419.0
2020-09-17 12:30:00,36.71,36.73,36.68,36.72,162236.0,29.447,29.463,29.4229,29.455,162236.0
2020-09-17 12:40:00,36.72,36.77,36.68,36.75,167888.0,29.455,29.4951,29.4229,29.4791,167888.0
2020-09-17 12:50:00,36.74,36.8,36.72,36.78,226408.0,29.4711,29.5192,29.455,29.5032,226408.0
2020-09-17 13:00:00,36.79,36.79,36.7,36.71,94741.0,29.5112,29.5112,29.439,29.447,94741.0
2020-09-17 13:10:00,36.71,36.74,36.67,36.69,157716.0,29.447,29.4711,29.4149,29.431,157716.0
2020-09-17 13:20:00,36.69,36.71,36.65,36.66,154134.0,29.431,29.447,29.3989,29.4069,154134.0
2020-09-17 13:30:00,36.66,36.71,36.65,36.69,147418.0,29.4069,29.447,29.3989,29.431,147418.0
2020-09-17 13:40:00,36.69,36.69,36.65,36.69,169763.0,29.431,29.431,29.3989,29.431,169763.0
2020-09-17 13:50:00,36.69,36.7,36.65,36.66,148643.0,29.431,29.439,29.3989,29.4069,148643.0
2020-09-17 14:00:00,36.66,36.7,36.64,36.68,135590.0,29.4069,29.439,29.3909,29.4229,135590.0
2020-09-17 14:10:00,36.68,36.74,36.68,36.72,207718.0,29.4229,29.4711,29.4229,29.455,207718.0
2020-09-17 14:20:00,36.73,36.74,36.68,36.69,173196.0,29.463,29.4711,29.4229,29.431,173196.0
2020-09-17 14:30:00,36.68,36.69,36.63,36.65,148831.0,29.4229,29.431,29.3828,29.3989,148831.0
2020-09-17 14:40:00,36.65,36.72,36.63,36.68,258249.0,29.3989,29.455,29.3828,29.4229,258249.0
2020-09-17 14:50:00,36.68,36.75,36.67,36.7,212137.0,29.4229,29.4791,29.4149,29.439,212137.0
2020-09-17 15:00:00,36.7,36.72,36.62,36.66,219008.0,29.439,29.455,29.3748,29.4069,219008.0
2020-09-17 15:10:00,36.66,36.71,36.62,36.63,275345.0,29.4069,29.447,29.3748,29.3828,275345.0
2020-09-17 15:20:00,36.63,36.69,36.62,36.66,348797.0,29.3828,29.431,29.3748,29.4069,348797.0
2020-09-17 15:30:00,36.65,36.78,36.64,36.73,613460.0,29.3989,29.5032,29.3909,29.463,613460.0
2020-09-17 15:40:00,36.73,36.77,36.65,36.71,411579.0,29.463,29.4951,29.3989,29.447,411579.0
2020-09-17 15:50:00,36.71,36.83,36.68,36.81,1312428.0,29.447,29.5433,29.4229,29.5272,1312428.0
2020-09-18 09:30:00,36.78,36.9,36.64,36.65,4566563.0,29.5032,29.5994,29.3909,29.3989,4566563.0
2020-09-18 09:40:00,36.65,36.71,36.57,36.59,499587.0,29.3989,29.447,29.3347,29.3507,499587.0
2020-09-18 09:50:00,36.59,36.72,36.58,36.69,329719.0,29.3507,29.455,29.3427,29.431,329719.0
2020-09-18 10:00:00,36.69,36.73,36.67,36.68,268883.0,29.431,29.463,29.4149,29.4229,268883.0
2020-09-18 10:10:00,36.68,36.74,36.65,36.74,277731.0,29.4229,29.4711,29.3989,29.4711,277731.0
2020-09-18 10:20:00,36.74,36.81,36.71,36.8,258472.0,29.4711,29.5272,29.447,29.5192,258472.0
2020-09-18 10:30:00,36.8,36.84,36.77,36.82,270150.0,29.5192,29.5513,29.4951,29.5352,270150.0
2020-09-18 10:40:00,36.82,36.89,36.78,36.82,365828.0,29.5352,29.5914,29.5032,29.5352,365828.0
2020-09-18 10:50:00,36.82,36.84,36.76,36.76,218301.0,29.5352,29.5513,29.4871,29.4871,218301.0
2020-09-18 11:00:00,36.77,36.82,36.75,36.8,250772.0,29.4951,29.5352,29.4791,29.5192,250772.0
2020-09-18 11:10:00,36.81,36.87,36.77,36.79,270013.0,29.5272,29.5753,29.4951,29.5112,270013.0
2020-09-18 11:20:00,36.8,36.93,36.78,36.87,615206.0,29.5192,29.6235,29.5032,29.5753,615206.0
2020-09-18 11:30:00,36.87,36.91,36.86,36.91,404041.0,29.5753,29.6074,29.5673,29.6074,404041.0
2020-09-18 11:40:00,36.91,37.02,36.91,37.02,330452.0,29.6074,29.6957,29.6074,29.6957,330452.0
2020-09-18 11:50:00,37.02,37.07,37.01,37.05,288046.0,29.6957,29.7358,29.6876,29.7197,288046.0
2020-09-18 12:00:00,37.05,37.07,36.98,36.99,233947.0,29.7197,29.7358,29.6636,29.6716,233947.0
2020-09-18 12:10:00,36.99,37.04,36.98,37.01,214400.0,29.6716,29.7117,29.6636,29.6876,214400.0
2020-09-18 12:20:00,37.01,37.04,36.96,37.02,221402.0,29.6876,29.7117,29.6475,29.6957,221402.0
2020-09-18 12:30:00,37.02,37.05,36.97,37.05,225286.0,29.6957,29.7197,29.6556,29.7197,225286.0
2020-09-18 12:40:00,37.05,37.06,36.99,37.01,213104.0,29.7197,29.7278,29.6716,29.6876,213104.0
2020-09-18 12:50:00,37.0,37.02,36.95,36.96,258347.0,29.6796,29.6957,29.6395,29.6475,258347.0
2020-09-18 13:00:00,36.96,36.96,36.85,36.87,314122.0,29.6475,29.6475,29.5593,29.5753,314122.0
2020-09-18 13:10:00,36.87,36.9,36.82,36.84,299603.0,29.5753,29.5994,29.5352,29.5513,299603.0
2020-09-18 13:20:00,36.84,36.86,36.77,36.78,348246.0,29.5513,29.5673,29.4951,29.5032,348246.0
2020-09-18 13:30:00,36.77,36.78,36.63,36.7,371114.0,29.4951,29.5032,29.3828,29.439,371114.0
2020-09-18 13:40:00,36.7,36.73,36.67,36.69,174721.0,29.439,29.463,29.4149,29.431,174721.0
2020-09-18 13:50:00,36.69,36.75,36.66,36.75,182791.0,29.431,29.4791,29.4069,29.4791,182791.0
2020-09-18 14:00:00,36.74,36.75,36.69,36.72,151608.0,29.4711,29.4791,29.431,29.455,151608.0
2020-09-18 14:10:00,36.72,36.75,36.68,36.69,221035.0,29.455,29.4791,29.4229,29.431,221035.0
2020-09-18 14:20:00,36.68,36.77,36.68,36.75,257475.0,29.4229,29.4951,29.4229,29.4791,257475.0
2020-09-18 14:30:00,36.74,36.77,36.72,36.77,225153.0,29.4711,29.4951,29.455,29.4951,225153.0
2020-09-18 14:40:00,36.77,36.78,36.71,36.75,261143.0,29.4951,29.5032,29.447,29.4791,261143.0
2020-09-18 14:50:00,36.75,36.79,36.7,36.79,252043.0,29.4791,29.5112,29.439,29.5112,252043.0
2020-09-18 15:00:00,36.79,36.81,36.75,36.76,232585.0,29.5112,29.5272,29.4791,29.4871,232585.0
2020-09-18 15:10:00,36.77,36.8,36.71,36.74,308098.0,29.4951,29.5192,29.447,29.4711,308098.0
2020-09-18 15:20:00,36.74,36.78,36.7,36.77,385253.0,29.4711,29.5032,29.439,29.4951,385253.0
2020-09-18 15:30:00,36.77,36.78,36.7,36.75,436725.0,29.4951,29.5032,29.439,29.4791,436725.0
2020-09-18 15:40:00,36.75,36.76,36.65,36.65,938927.0,29.4791,29.4871,29.3989,29.3989,938927.0
2020-09-18 15:50:00,36.66,36.69,36.61,36.63,1922526.0,29.4069,29.431,29.3668,29.3828,1922526.0
2020-09-21 09:30:00,36.38,36.48,36.13,36.16,1100232.0,29.1823,29.2625,28.9818,29.0058,1100232.0
2020-09-21 09:40:00,36.16,36.17,35.88,35.91,795079.0,29.0058,29.0138,28.7812,28.8053,795079.0
2020-09-21 09:50:00,35.91,36.02,35.84,36.01,517738.0,28.8053,28.8935,28.7491,28.8855,517738.0
2020-09-21 10:00:00,36.01,36.01,35.73,35.76,792877.0,28.8855,28.8855,28.6609,28.685,792877.0
2020-09-21 10:10:00,35.77,35.82,35.55,35.55,652049.0,28.693,28.7331,28.5165,28.5165,652049.0
2020-09-21 10:20:00,35.55,35.68,35.46,35.66,1022250.0,28.5165,28.6208,28.4443,28.6047,1022250.0
2020-09-21 10:30:00,35.65,35.75,35.63,35.65,432970.0,28.5967,28.6769,28.5807,28.5967,432970.0
2020-09-21 10:40:00,35.65,35.72,35.61,35.68,430243.0,28.5967,28.6529,28.5646,28.6208,430243.0
2020-09-21 10:50:00,35.69,35.69,35.63,35.64,378491.0,28.6288,28.6288,28.5807,28.5887,378491.0
2020-09-21 11:00:00,35.64,35.69,35.57,35.64,441545.0,28.5887,28.6288,28.5326,28.5887,441545.0
2020-09-21 11:10:00,35.64,35.67,35.52,35.55,358193.0,28.5887,28.6128,28.4924,28.5165,358193.0
2020-09-21 11:20:00,35.55,35.62,35.53,35.58,328419.0,28.5165,28.5727,28.5005,28.5406,328419.0
2020-09-21 11:30:00,35.58,35.61,35.45,35.56,518785.0,28.5406,28.5646,28.4363,28.5245,518785.0
2020-09-21 11:40:00,35.57,35.63,35.52,35.6,291399.0,28.5326,28.5807,28.4924,28.5566,291399.0
2020-09-21 11:50:00,35.59,35.63,35.56,35.58,309350.0,28.5486,28.5807,28.5245,28.5406,309350.0
2020-09-21 12:00:00,35.57,35.66,35.55,35.64,332269.0,28.5326,28.6047,28.5165,28.5887,332269.0
2020-09-21 12:10:00,35.64,35.64,35.57,35.62,239722.0,28.5887,28.5887,28.5326,28.5727,239722.0
2020-09-21 12:20:00,35.62,35.64,35.59,35.61,215519.0,28.5727,28.5887,28.5486,28.5646,215519.0
2020-09-21 12:30:00,35.6,35.62,35.49,35.56,451145.0,28.5566,28.5727,28.4684,28.5245,451145.0
2020-09-21 12:40:00,35.57,35.59,35.43,35.47,494334.0,28.5326,28.5486,28.4202,28.4523,494334.0
2020-09-21 12:50:00,35.46,35.46,35.37,35.42,400147.0,28.4443,28.4443,28.3721,28.4122,400147.0
2020-09-21 13:00:00,35.44,35.44,35.38,35.41,295770.0,28.4283,28.4283,28.3801,28.4042,295770.0
2020-09-21 13:10:00,35.41,35.48,35.4,35.46,312169.0,28.4042,28.4604,28.3962,28.4443,312169.0
2020-09-21 13:20:00,35.46,35.58,35.45,35.58,347449.0,28.4443,28.5406,28.4363,28.5406,347449.0
2020-09-21 13:30:00,35.58,35.6,35.54,35.59,251443.0,28.5406,28.5566,28.5085,28.5486,251443.0
2020-09-21 13:40:00,35.59,35.63,35.55,35.58,546103.0,28.5486,28.5807,28.5165,28.5406,546103.0
2020-09-21 13:50:00,35.58,35.58,35.49,35.55,431024.0,28.5406,28.5406,28.4684,28.5165,431024.0
2020-09-21 14:00:00,35.54,35.55,35.48,35.52,285585.0,28.5085,28.5165,28.4604,28.4924,285585.0
2020-09-21 14:10:00,35.52,35.55,35.47,35.48,275284.0,28.4924,28.5165,28.4523,28.4604,275284.0
2020-09-21 14:20:00,35.47,35.54,35.47,35.5,193178.0,28.4523,28.5085,28.4523,28.4764,193178.0
2020-09-21 14:30:00,35.49,35.5,35.43,35.47,274974.0,28.4684,28.4764,28.4202,28.4523,274974.0
2020-09-21 14:40:00,35.47,35.5,35.45,35.47,214599.0,28.4523,28.4764,28.4363,28.4523,214599.0
2020-09-21 14:50:00,35.47,35.52,35.43,35.5,375390.0,28.4523,28.4924,28.4202,28.4764,375390.0
2020-09-21 15:00:00,35.49,35.59,35.48,35.58,453638.0,28.4684,28.5486,28.4604,28.5406,453638.0
2020-09-21 15:10:00,35.58,35.71,35.58,35.69,366661.0,28.5406,28.6449,28.5406,28.6288,366661.0
2020-09-21 15:20:00,35.69,35.77,35.67,35.77,475922.0,28.6288,28.693,28.6128,28.693,475922.0
2020-09-21 15:30:00,35.77,35.85,35.72,35.8,613605.0,28.693,28.7572,28.6529,28.717,613605.0
2020-09-21 15:40:00,35.81,35.84,35.75,35.81,794817.0,28.7251,28.7491,28.6769,28.7251,794817.0
2020-09-21 15:50:00,35.82,36.03,35.81,36.03,2254638.0,28.7331,28.9015,28.7251,28.9015,2254638.0
2020-09-22 09:30:00,35.82,36.33,35.76,36.25,1874182.0,28.7331,29.1422,28.685,29.078,1874182.0
2020-09-22 09:40:00,36.25,36.33,36.06,36.09,614116.0,29.078,29.1422,28.9256,28.9497,614116.0
2020-09-22 09:50:00,36.08,36.08,35.91,35.96,544409.0,28.9416,28.9416,28.8053,28.8454,544409.0
2020-09-22 10:00:00,35.96,36.02,35.9,35.92,546109.0,28.8454,28.8935,28.7973,28.8133,546109.0
2020-09-22 10:10:00,35.93,35.95,35.89,35.9,453912.0,28.8213,28.8374,28.7892,28.7973,453912.0
2020-09-22 10:20:00,35.9,35.98,35.86,35.95,422486.0,28.7973,28.8614,28.7652,28.8374,422486.0
2020-09-22 10:30:00,35.96,36.04,35.94,35.95,314041.0,28.8454,28.9096,28.8293,28.8374,314041.0
2020-09-22 10:40:00,35.96,35.97,35.82,35.84,442253.0,28.8454,28.8534,28.7331,28.7491,442253.0
2020-09-22 10:50:00,35.84,35.94,35.79,35.81,396329.0,28.7491,28.8293,28.709,28.7251,396329.0
2020-09-22 11:00:00,35.81,35.84,35.74,35.75,333064.0,28.7251,28.7491,28.6689,28.6769,333064.0
2020-09-22 11:10:00,35.76,35.85,35.75,35.82,322196.0,28.685,28.7572,28.6769,28.7331,322196.0
2020-09-22 11:20:00,35.82,35.85,35.79,35.84,242324.0,28.7331,28.7572,28.709,28.7491,242324.0
2020-09-22 11:30:00,35.84,35.88,35.77,35.86,307200.0,28.7491,28.7812,28.693,28.7652,307200.0
2020-09-22 11:40:00,35.85,35.93,35.84,35.91,406933.0,28.7572,28.8213,28.7491,28.8053,406933.0
2020-09-22 11:50:00,35.92,35.94,35.86,35.94,281049.0,28.8133,28.8293,28.7652,28.8293,281049.0
2020-09-22 12:00:00,35.94,35.99,35.92,35.98,317860.0,28.8293,28.8695,28.8133,28.8614,317860.0
2020-09-22 12:10:00,35.99,36.01,35.96,35.99,273822.0,28.8695,28.8855,28.8454,28.8695,273822.0
2020-09-22 12:20:00,36.0,36.05,35.99,36.02,275452.0,28.8775,28.9176,28.8695,28.8935,275452.0
2020-09-22 12:30:00,36.02,36.1,35.99,36.1,301120.0,28.8935,28.9577,28.8695,28.9577,301120.0
2020-09-22 12:40:00,36.1,36.1,36.04,36.08,249819.0,28.9577,28.9577,28.9096,28.9416,249819.0
2020-09-22 12:50:00,36.07,36.11,35.98,36.07,421630.0,28.9336,28.9657,28.8614,28.9336,421630.0
2020-09-22 13:00:00,36.08,36.09,36.01,36.02,301296.0,28.9416,28.9497,28.8855,28.8935,301296.0
2020-09-22 13:10:00,36.02,36.04,36.01,36.02,387545.0,28.8935,28.9096,28.8855,28.8935,387545.0
2020-09-22 13:20:00,36.02,36.11,36.01,36.09,230899.0,28.8935,28.9657,28.8855,28.9497,230899.0
2020-09-22 13:30:00,36.08,36.1,36.04,36.06,231811.0,28.9416,28.9577,28.9096,28.9256,231811.0
2020-09-22 13:40:00,36.05,36.08,36.02,36.06,214395.0,28.9176,28.9416,28.8935,28.9256,214395.0
2020-09-22 13:50:00,36.07,36.08,36.0,36.07,295289.0,28.9336,28.9416,28.8775,28.9336,295289.0
2020-09-22 14:00:00,36.07,36.16,36.07,36.13,395784.0,28.9336,29.0058,28.9336,28.9818,395784.0
2020-09-22 14:10:00,36.12,36.2,36.1,36.19,381715.0,28.9737,29.0379,28.9577,29.0299,381715.0
2020-09-22 14:20:00,36.18,36.2,36.15,36.19,178916.0,29.0219,29.0379,28.9978,29.0299,178916.0
2020-09-22 14:30:00,36.19,36.24,36.16,36.18,410427.0,29.0299,29.07,29.0058,29.0219,410427.0
2020-09-22 14:40:00,36.17,36.2,36.14,36.15,561808.0,29.0138,29.0379,28.9898,28.9978,561808.0
2020-09-22 14:50:00,36.16,36.18,36.11,36.16,416783.0,29.0058,29.0219,28.9657,29.0058,416783.0
2020-09-22 15:00:00,36.16,36.19,36.13,36.17,345635.0,29.0058,29.0299,28.9818,29.0138,345635.0
2020-09-22 15:10:00,36.17,36.19,36.14,36.18,277045.0,29.0138,29.0299,28.9898,29.0219,277045.0
2020-09-22 15:20:00,36.19,36.24,36.15,36.2,312686.0,29.0299,29.07,28.9978,29.0379,312686.0
2020-09-22 15:30:00,36.2,36.23,36.15,36.2,762643.0,29.0379,29.062,28.9978,29.0379,762643.0
2020-09-22 15:40:00,36.2,36.27,36.2,36.27,562016.0,29.0379,29.0941,29.0379,29.0941,562016.0
2020-09-22 15:50:00,36.26,36.27,36.18,36.26,1706593.0,29.086,29.0941,29.0219,29.086,1706593.0
2020-09-23 09:30:00,36.34,36.35,36.12,36.25,1363074.0,29.1502,29.1582,28.9737,29.078,1363074.0
2020-09-23 09:40:00,36.25,36.26,36.14,36.16,1180720.0,29.078,29.086,28.9898,29.0058,1180720.0
2020-09-23 09:50:00,36.16,36.26,36.14,36.25,653232.0,29.0058,29.086,28.9898,29.078,653232.0
2020-09-23 10:00:00,36.24,36.28,36.19,36.21,453659.0,29.07,29.1021,29.0299,29.0459,453659.0
2020-09-23 10:10:00,36.22,36.23,36.14,36.23,559762.0,29.0539,29.062,28.9898,29.062,559762.0
2020-09-23 10:20:00,36.23,36.26,36.18,36.23,625904.0,29.062,29.086,29.0219,29.062,625904.0
2020-09-23 10:30:00,36.23,36.3,36.21,36.25,846205.0,29.062,29.1181,29.0459,29.078,846205.0
2020-09-23 10:40:00,36.25,36.3,36.22,36.3,229787.0,29.078,29.1181,29.0539,29.1181,229787.0
2020-09-23 10:50:00,36.3,36.31,36.21,36.24,282977.0,29.1181,29.1261,29.0459,29.07,282977.0
2020-09-23 11:00:00,36.24,36.36,36.23,36.34,330562.0,29.07,29.1663,29.062,29.1502,330562.0
2020-09-23 11:10:00,36.34,36.36,36.29,36.33,314661.0,29.1502,29.1663,29.1101,29.1422,314661.0
2020-09-23 11:20:00,36.32,36.34,36.22,36.26,376108.0,29.1342,29.1502,29.0539,29.086,376108.0
2020-09-23 11:30:00,36.25,36.26,36.21,36.26,317095.0,29.078,29.086,29.0459,29.086,317095.0
2020-09-23 11:40:00,36.26,36.28,36.2,36.22,361812.0,29.086,29.1021,29.0379,29.0539,361812.0
2020-09-23 11:50:00,36.21,36.23,36.2,36.2,275393.0,29.0459,29.062,29.0379,29.0379,275393.0
2020-09-23 12:00:00,36.2,36.29,36.19,36.27,435640.0,29.0379,29.1101,29.0299,29.0941,435640.0
2020-09-23 12:10:00,36.28,36.34,36.26,36.3,295934.0,29.1021,29.1502,29.086,29.1181,295934.0
2020-09-23 12:20:00,36.3,36.32,36.28,36.3,234770.0,29.1181,29.1342,29.1021,29.1181,234770.0
2020-09-23 12:30:00,36.3,36.33,36.29,36.33,277692.0,29.1181,29.1422,29.1101,29.1422,277692.0
2020-09-23 12:40:00,36.33,36.37,36.3,36.32,250273.0,29.1422,29.1743,29.1181,29.1342,250273.0
2020-09-23 12:50:00,36.32,36.34,36.29,36.31,235657.0,29.1342,29.1502,29.1101,29.1261,235657.0
2020-09-23 13:00:00,36.31,36.31,36.25,36.28,245735.0,29.1261,29.1261,29.078,29.1021,245735.0
2020-09-23 13:10:00,36.28,36.3,36.27,36.3,247525.0,29.1021,29.1181,29.0941,29.1181,247525.0
2020-09-23 13:20:00,36.3,36.32,36.27,36.28,142208.0,29.1181,29.1342,29.0941,29.1021,142208.0
2020-09-23 13:30:00,36.28,36.34,36.27,36.33,218492.0,29.1021,29.1502,29.0941,29.1422,218492.0
2020-09-23 13:40:00,36.33,36.36,36.3,36.35,227703.0,29.1422,29.1663,29.1181,29.1582,227703.0
2020-09-23 13:50:00,36.36,36.37,36.32,36.35,466697.0,29.1663,29.1743,29.1342,29.1582,466697.0
2020-09-23 14:00:00,36.34,36.38,36.3,36.34,253367.0,29.1502,29.1823,29.1181,29.1502,253367.0
2020-09-23 14:10:00,36.34,36.38,36.21,36.22,424410.0,29.1502,29.1823,29.0459,29.0539,424410.0
2020-09-23 14:20:00,36.22,36.28,36.22,36.25,617827.0,29.0539,29.1021,29.0539,29.078,617827.0
2020-09-23 14:30:00,36.26,36.3,36.21,36.29,266666.0,29.086,29.1181,29.0459,29.1101,266666.0
2020-09-23 14:40:00,36.29,36.31,36.22,36.25,454795.0,29.1101,29.1261,29.0539,29.078,454795.0
2020-09-23 14:50:00,36.25,36.28,36.12,36.13,248990.0,29.078,29.1021,28.9737,28.9818,248990.0
2020-09-23 15:00:00,36.14,36.2,36.12,36.2,465380.0,28.9898,29.0379,28.9737,29.0379,465380.0
2020-09-23 15:10:00,36.19,36.25,36.08,36.13,407069.0,29.0299,29.078,28.9416,28.9818,407069.0
2020-09-23 15:20:00,36.13,36.14,36.0,36.07,469282.0,28.9818,28.9898,28.8775,28.9336,469282.0
2020-09-23 15:30:00,36.07,36.1,36.01,36.04,472274.0,28.9336,28.9577,28.8855,28.9096,472274.0
2020-09-23 15:40:00,36.04,36.12,36.01,36.05,835416.0,28.9096,28.9737,28.8855,28.9176,835416.0
2020-09-23 15:50:00,36.05,36.07,35.96,36.0,1722781.0,28.9176,28.9336,28.8454,28.8775,1722781.0
2020-09-24 09:30:00,35.95,36.04,35.86,35.87,842629.0,28.8374,28.9096,28.7652,28.7732,842629.0
2020-09-24 09:40:00,35.88,35.88,35.67,35.72,504437.0,28.7812,28.7812,28.6128,28.6529,504437.0
2020-09-24 09:50:00,35.72,35.73,35.65,35.72,307094.0,28.6529,28.6609,28.5967,28.6529,307094.0
2020-09-24 10:00:00,35.72,35.84,35.72,35.8,394180.0,28.6529,28.7491,28.6529,28.717,394180.0
2020-09-24 10:10:00,35.81,35.84,35.76,35.77,214421.0,28.7251,28.7491,28.685,28.693,214421.0
2020-09-24 10:20:00,35.77,35.81,35.62,35.65,391813.0,28.693,28.7251,28.5727,28.5967,391813.0
2020-09-24 10:30:00,35.64,35.66,35.6,35.63,410832.0,28.5887,28.6047,28.5566,28.5807,410832.0
2020-09-24 10:40:00,35.64,35.7,35.59,35.66,430821.0,28.5887,28.6368,28.5486,28.6047,430821.0
2020-09-24 10:50:00,35.66,35.76,35.64,35.76,397578.0,28.6047,28.685,28.5887,28.685,397578.0
2020-09-24 11:00:00,35.75,35.79,35.63,35.63,346497.0,28.6769,28.709,28.5807,28.5807,346497.0
2020-09-24 11:10:00,35.64,35.66,35.57,35.59,261186.0,28.5887,28.6047,28.5326,28.5486,261186.0
2020-09-24 11:20:00,35.59,35.77,35.56,35.69,300350.0,28.5486,28.693,28.5245,28.6288,300350.0
2020-09-24 11:30:00,35.68,35.81,35.67,35.75,231759.0,28.6208,28.7251,28.6128,28.6769,231759.0
2020-09-24 11:40:00,35.75,35.76,35.69,35.72,256110.0,28.6769,28.685,28.6288,28.6529,256110.0
2020-09-24 11:50:00,35.72,35.81,35.71,35.79,230612.0,28.6529,28.7251,28.6449,28.709,230612.0
2020-09-24 12:00:00,35.8,35.85,35.77,35.85,710729.0,28.717,28.7572,28.693,28.7572,710729.0
2020-09-24 12:10:00,35.84,35.86,35.79,35.81,221558.0,28.7491,28.7652,28.709,28.7251,221558.0
2020-09-24 12:20:00,35.81,35.84,35.77,35.8,278740.0,28.7251,28.7491,28.693,28.717,278740.0
2020-09-24 12:30:00,35.8,35.81,35.67,35.67,330289.0,28.717,28.7251,28.6128,28.6128,330289.0
2020-09-24 12:40:00,35.67,35.7,35.64,35.67,432627.0,28.6128,28.6368,28.5887,28.6128,432627.0
2020-09-24 12:50:00,35.67,35.74,35.65,35.71,311154.0,28.6128,28.6689,28.5967,28.6449,311154.0
2020-09-24 13:00:00,35.71,35.74,35.65,35.68,360274.0,28.6449,28.6689,28.5967,28.6208,360274.0
2020-09-24 13:10:00,35.67,35.78,35.65,35.78,661328.0,28.6128,28.701,28.5967,28.701,661328.0
2020-09-24 13:20:00,35.78,35.84,35.76,35.81,221863.0,28.701,28.7491,28.685,28.7251,221863.0
2020-09-24 13:30:00,35.81,35.86,35.79,35.8,449013.0,28.7251,28.7652,28.709,28.717,449013.0
2020-09-24 13:40:00,35.8,35.84,35.75,35.79,1224437.0,28.717,28.7491,28.6769,28.709,1224437.0
2020-09-24 13:50:00,35.8,35.84,35.75,35.75,162931.0,28.717,28.7491,28.6769,28.6769,162931.0
2020-09-24 14:00:00,35.76,35.79,35.72,35.77,331628.0,28.685,28.709,28.6529,28.693,331628.0
2020-09-24 14:10:00,35.77,35.78,35.66,35.67,202549.0,28.693,28.701,28.6047,28.6128,202549.0
2020-09-24 14:20:00,35.68,35.7,35.65,35.69,205410.0,28.6208,28.6368,28.5967,28.6288,205410.0
2020-09-24 14:30:00,35.69,35.72,35.67,35.72,214009.0,28.6288,28.6529,28.6128,28.6529,214009.0
2020-09-24 14:40:00,35.72,35.76,35.69,35.69,257145.0,28.6529,28.685,28.6288,28.6288,257145.0
2020-09-24 14:50:00,35.69,35.7,35.6,35.61,359478.0,28.6288,28.6368,28.5566,28.5646,359478.0
2020-09-24 15:00:00,35.62,35.64,35.57,35.6,538424.0,28.5727,28.5887,28.5326,28.5566,538424.0
2020-09-24 15:10:00,35.59,35.68,35.56,35.62,433725.0,28.5486,28.6208,28.5245,28.5727,433725.0
2020-09-24 15:20:00,35.62,35.67,35.54,35.64,510580.0,28.5727,28.6128,28.5085,28.5887,510580.0
2020-09-24 15:30:00,35.64,35.7,35.63,35.7,433429.0,28.5887,28.6368,28.5807,28.6368,433429.0
2020-09-24 15:40:00,35.7,35.8,35.68,35.75,494524.0,28.6368,28.717,28.6208,28.6769,494524.0
2020-09-24 15:50:00,35.75,35.8,35.7,35.76,1320808.0,28.6769,28.717,28.6368,28.685,1320808.0
2020-09-25 09:30:00,35.54,35.79,35.52,35.73,720617.0,28.5085,28.709,28.4924,28.6609,720617.0
2020-09-25 09:40:00,35.73,35.89,35.71,35.86,314917.0,28.6609,28.7892,28.6449,28.7652,314917.0
2020-09-25 09:50:00,35.86,35.88,35.7,35.7,309458.0,28.7652,28.7812,28.6368,28.6368,309458.0
2020-09-25 10:00:00,35.7,35.8,35.7,35.73,218057.0,28.6368,28.717,28.6368,28.6609,218057.0
2020-09-25 10:10:00,35.73,35.74,35.56,35.65,378583.0,28.6609,28.6689,28.5245,28.5967,378583.0
2020-09-25 10:20:00,35.65,35.78,35.63,35.72,186558.0,28.5967,28.701,28.5807,28.6529,186558.0
2020-09-25 10:30:00,35.73,35.8,35.67,35.79,263218.0,28.6609,28.717,28.6128,28.709,263218.0
2020-09-25 10:40:00,35.8,35.86,35.75,35.83,294960.0,28.717,28.7652,28.6769,28.7411,294960.0
2020-09-25 10:50:00,35.83,35.87,35.79,35.8,259029.0,28.7411,28.7732,28.709,28.717,259029.0
2020-09-25 11:00:00,35.8,35.8,35.71,35.72,200857.0,28.717,28.717,28.6449,28.6529,200857.0
2020-09-25 11:10:00,35.71,35.77,35.69,35.73,177268.0,28.6449,28.693,28.6288,28.6609,177268.0
2020-09-25 11:20:00,35.72,35.74,35.67,35.68,196080.0,28.6529,28.6689,28.6128,28.6208,196080.0
2020-09-25 11:30:00,35.68,35.69,35.62,35.64,177323.0,28.6208,28.6288,28.5727,28.5887,177323.0
2020-09-25 11:40:00,35.64,35.66,35.56,35.59,265718.0,28.5887,28.6047,28.5245,28.5486,265718.0
2020-09-25 11:50:00,35.6,35.63,35.57,35.57,141769.0,28.5566,28.5807,28.5326,28.5326,141769.0
2020-09-25 12:00:00,35.58,35.65,35.57,35.65,177550.0,28.5406,28.5967,28.5326,28.5967,177550.0
2020-09-25 12:10:00,35.65,35.68,35.62,35.64,140429.0,28.5967,28.6208,28.5727,28.5887,140429.0
2020-09-25 12:20:00,35.64,35.64,35.57,35.62,210212.0,28.5887,28.5887,28.5326,28.5727,210212.0
2020-09-25 12:30:00,35.63,35.65,35.56,35.65,184194.0,28.5807,28.5967,28.5245,28.5967,184194.0
2020-09-25 12:40:00,35.65,35.69,35.63,35.68,240124.0,28.5967,28.6288,28.5807,28.6208,240124.0
2020-09-25 12:50:00,35.68,35.74,35.67,35.72,147044.0,28.6208,28.6689,28.6128,28.6529,147044.0
2020-09-25 13:00:00,35.72,35.77,35.68,35.76,192810.0,28.6529,28.693,28.6208,28.685,192810.0
2020-09-25 13:10:00,35.76,35.8,35.75,35.77,156909.0,28.685,28.717,28.6769,28.693,156909.0
2020-09-25 13:20:00,35.77,35.82,35.77,35.8,106008.0,28.693,28.7331,28.693,28.717,106008.0
2020-09-25 13:30:00,35.8,35.83,35.78,35.82,105603.0,28.717,28.7411,28.701,28.7331,105603.0
2020-09-25 13:40:00,35.82,35.91,35.82,35.89,211238.0,28.7331,28.8053,28.7331,28.7892,211238.0
2020-09-25 13:50:00,35.89,35.92,35.87,35.87,201890.0,28.7892,28.8133,28.7732,28.7732,201890.0
2020-09-25 14:00:00,35.88,35.9,35.84,35.89,157376.0,28.7812,28.7973,28.7491,28.7892,157376.0
2020-09-25 14:10:00,35.9,35.95,35.84,35.95,228547.0,28.7973,28.8374,28.7491,28.8374,228547.0
2020-09-25 14:20:00,35.94,35.98,35.93,35.95,213776.0,28.8293,28.8614,28.8213,28.8374,213776.0
2020-09-25 14:30:00,35.95,35.96,35.88,35.91,194770.0,28.8374,28.8454,28.7812,28.8053,194770.0
2020-09-25 14:40:00,35.91,35.96,35.91,35.92,155566.0,28.8053,28.8454,28.8053,28.8133,155566.0
2020-09-25 14:50:00,35.91,36.02,35.89,36.01,258296.0,28.8053,28.8935,28.7892,28.8855,258296.0
2020-09-25 15:00:00,36.01,36.1,36.0,36.09,217707.0,28.8855,28.9577,28.8775,28.9497,217707.0
2020-09-25 15:10:00,36.09,36.14,36.07,36.14,265071.0,28.9497,28.9898,28.9336,28.9898,265071.0
2020-09-25 15:20:00,36.13,36.15,36.09,36.14,199362.0,28.9818,28.9978,28.9497,28.9898,199362.0
2020-09-25 15:30:00,36.14,36.14,35.97,35.98,320116.0,28.9898,28.9898,28.8534,28.8614,320116.0
2020-09-25 15:40:00,35.98,36.03,35.93,36.02,318233.0,28.8614,28.9015,28.8213,28.8935,318233.0
2020-09-25 15:50:00,36.02,36.07,35.95,36.05,1284918.0,28.8935,28.9336,28.8374,28.9176,1284918.0
2020-09-28 09:30:00,36.16,36.47,36.16,36.36,884818.0,29.0058,29.2545,29.0058,29.1663,884818.0
2020-09-28 09:40:00,36.37,36.49,36.33,36.43,405410.0,29.1743,29.2705,29.1422,29.2224,405410.0
2020-09-28 09:50:00,36.44,36.46,36.28,36.3,328922.0,29.2304,29.2465,29.1021,29.1181,328922.0
2020-09-28 10:00:00,36.3,36.33,36.24,36.27,315034.0,29.1181,29.1422,29.07,29.0941,315034.0
2020-09-28 10:10:00,36.27,36.38,36.25,36.36,244298.0,29.0941,29.1823,29.078,29.1663,244298.0
2020-09-28 10:20:00,36.36,36.58,36.34,36.52,466132.0,29.1663,29.3427,29.1502,29.2946,466132.0
2020-09-28 10:30:00,36.51,36.55,36.4,36.41,221602.0,29.2866,29.3187,29.1983,29.2064,221602.0
2020-09-28 10:40:00,36.42,36.47,36.29,36.32,221673.0,29.2144,29.2545,29.1101,29.1342,221673.0
2020-09-28 10:50:00,36.32,36.41,36.28,36.34,236087.0,29.1342,29.2064,29.1021,29.1502,236087.0
2020-09-28 11:00:00,36.34,36.36,36.23,36.27,209021.0,29.1502,29.1663,29.062,29.0941,209021.0
2020-09-28 11:10:00,36.27,36.28,36.18,36.25,194455.0,29.0941,29.1021,29.0219,29.078,194455.0
2020-09-28 11:20:00,36.24,36.29,36.2,36.23,285242.0,29.07,29.1101,29.0379,29.062,285242.0
2020-09-28 11:30:00,36.23,36.33,36.21,36.3,143187.0,29.062,29.1422,29.0459,29.1181,143187.0
2020-09-28 11:40:00,36.3,36.35,36.27,36.3,233682.0,29.1181,29.1582,29.0941,29.1181,233682.0
2020-09-28 11:50:00,36.3,36.3,36.23,36.26,199947.0,29.1181,29.1181,29.062,29.086,199947.0
2020-09-28 12:00:00,36.26,36.29,36.23,36.27,211502.0,29.086,29.1101,29.062,29.0941,211502.0
2020-09-28 12:10:00,36.27,36.27,36.23,36.25,171516.0,29.0941,29.0941,29.062,29.078,171516.0
2020-09-28 12:20:00,36.24,36.27,36.23,36.27,169804.0,29.07,29.0941,29.062,29.0941,169804.0
2020-09-28 12:30:00,36.26,36.29,36.23,36.29,109523.0,29.086,29.1101,29.062,29.1101,109523.0
2020-09-28 12:40:00,36.29,36.34,36.29,36.34,101446.0,29.1101,29.1502,29.1101,29.1502,101446.0
2020-09-28 12:50:00,36.34,36.36,36.31,36.36,138274.0,29.1502,29.1663,29.1261,29.1663,138274.0
2020-09-28 13:00:00,36.36,36.36,36.3,36.32,154649.0,29.1663,29.1663,29.1181,29.1342,154649.0
2020-09-28 13:10:00,36.32,36.36,36.31,36.32,131118.0,29.1342,29.1663,29.1261,29.1342,131118.0
2020-09-28 13:20:00,36.33,36.36,36.32,36.33,97498.0,29.1422,29.1663,29.1342,29.1422,97498.0
2020-09-28 13:30:00,36.34,36.4,36.34,36.4,103314.0,29.1502,29.1983,29.1502,29.1983,103314.0
2020-09-28 13:40:00,36.4,36.44,36.37,36.44,169795.0,29.1983,29.2304,29.1743,29.2304,169795.0
2020-09-28 13:50:00,36.44,36.44,36.37,36.39,150616.0,29.2304,29.2304,29.1743,29.1903,150616.0
2020-09-28 14:00:00,36.39,36.4,36.34,36.37,126606.0,29.1903,29.1983,29.1502,29.1743,126606.0
2020-09-28 14:10:00,36.37,36.42,36.35,36.42,201588.0,29.1743,29.2144,29.1582,29.2144,201588.0
2020-09-28 14:20:00,36.41,36.45,36.4,36.42,231813.0,29.2064,29.2384,29.1983,29.2144,231813.0
2020-09-28 14:30:00,36.42,36.45,36.41,36.45,145336.0,29.2144,29.2384,29.2064,29.2384,145336.0
2020-09-28 14:40:00,36.44,36.46,36.42,36.44,245343.0,29.2304,29.2465,29.2144,29.2304,245343.0
2020-09-28 14:50:00,36.44,36.44,36.39,36.43,168658.0,29.2304,29.2304,29.1903,29.2224,168658.0
2020-09-28 15:00:00,36.42,36.43,36.36,36.39,421091.0,29.2144,29.2224,29.1663,29.1903,421091.0
2020-09-28 15:10:00,36.39,36.45,36.37,36.43,337313.0,29.1903,29.2384,29.1743,29.2224,337313.0
2020-09-28 15:20:00,36.43,36.44,36.4,36.44,217515.0,29.2224,29.2304,29.1983,29.2304,217515.0
2020-09-28 15:30:00,36.44,36.45,36.36,36.4,691034.0,29.2304,29.2384,29.1663,29.1983,691034.0
2020-09-28 15:40:00,36.39,36.45,36.35,36.37,531788.0,29.1903,29.2384,29.1582,29.1743,531788.0
2020-09-28 15:50:00,36.36,36.41,36.33,36.41,1303697.0,29.1663,29.2064,29.1422,29.2064,1303697.0
2020-09-29 09:30:00,36.43,36.43,36.25,36.33,536276.0,29.2224,29.2224,29.078,29.1422,536276.0
2020-09-29 09:40:00,36.33,36.43,36.27,36.41,365911.0,29.1422,29.2224,29.0941,29.2064,365911.0
2020-09-29 09:50:00,36.41,36.42,36.32,36.38,533481.0,29.2064,29.2144,29.1342,29.1823,533481.0
2020-09-29 10:00:00,36.38,36.5,36.37,36.45,366032.0,29.1823,29.2786,29.1743,29.2384,366032.0
2020-09-29 10:10:00,36.45,36.54,36.44,36.52,434957.0,29.2384,29.3106,29.2304,29.2946,434957.0
2020-09-29 10:20:00,36.51,36.54,36.46,36.52,212366.0,29.2866,29.3106,29.2465,29.2946,212366.0
2020-09-29 10:30:00,36.51,36.52,36.39,36.41,304501.0,29.2866,29.2946,29.1903,29.2064,304501.0
2020-09-29 10:40:00,36.41,36.45,36.36,36.41,202742.0,29.2064,29.2384,29.1663,29.2064,202742.0
2020-09-29 10:50:00,36.41,36.42,36.32,36.34,194350.0,29.2064,29.2144,29.1342,29.1502,194350.0
2020-09-29 11:00:00,36.34,36.36,36.29,36.29,198367.0,29.1502,29.1663,29.1101,29.1101,198367.0
2020-09-29 11:10:00,36.29,36.32,36.26,36.27,246752.0,29.1101,29.1342,29.086,29.0941,246752.0
2020-09-29 11:20:00,36.26,36.32,36.22,36.23,249475.0,29.086,29.1342,29.0539,29.062,249475.0
2020-09-29 11:30:00,36.23,36.31,36.22,36.27,223619.0,29.062,29.1261,29.0539,29.0941,223619.0
2020-09-29 11:40:00,36.27,36.27,36.12,36.13,272550.0,29.0941,29.0941,28.9737,28.9818,272550.0
2020-09-29 11:50:00,36.13,36.2,36.12,36.16,161797.0,28.9818,29.0379,28.9737,29.0058,161797.0
2020-09-29 12:00:00,36.17,36.2,36.13,36.16,190486.0,29.0138,29.0379,28.9818,29.0058,190486.0
2020-09-29 12:10:00,36.16,36.17,36.09,36.09,173173.0,29.0058,29.0138,28.9497,28.9497,173173.0
2020-09-29 12:20:00,36.09,36.12,36.06,36.1,159246.0,28.9497,28.9737,28.9256,28.9577,159246.0
2020-09-29 12:30:00,36.1,36.11,36.06,36.11,133299.0,28.9577,28.9657,28.9256,28.9657,133299.0
2020-09-29 12:40:00,36.11,36.17,36.1,36.16,113963.0,28.9657,29.0138,28.9577,29.0058,113963.0
2020-09-29 12:50:00,36.16,36.2,36.13,36.14,176380.0,29.0058,29.0379,28.9818,28.9898,176380.0
2020-09-29 13:00:00,36.14,36.15,36.05,36.05,125670.0,28.9898,28.9978,28.9176,28.9176,125670.0
2020-09-29 13:10:00,36.05,36.08,36.03,36.07,139701.0,28.9176,28.9416,28.9015,28.9336,139701.0
2020-09-29 13:20:00,36.07,36.13,36.04,36.13,166146.0,28.9336,28.9818,28.9096,28.9818,166146.0
2020-09-29 13:30:00,36.13,36.17,36.12,36.16,150493.0,28.9818,29.0138,28.9737,29.0058,150493.0
2020-09-29 13:40:00,36.16,36.18,36.15,36.17,115347.0,29.0058,29.0219,28.9978,29.0138,115347.0
2020-09-29 13:50:00,36.17,36.29,36.16,36.27,264055.0,29.0138,29.1101,29.0058,29.0941,264055.0
2020-09-29 14:00:00,36.27,36.3,36.22,36.26,178259.0,29.0941,29.1181,29.0539,29.086,178259.0
2020-09-29 14:10:00,36.26,36.28,36.23,36.26,189667.0,29.086,29.1021,29.062,29.086,189667.0
2020-09-29 14:20:00,36.27,36.32,36.23,36.3,192497.0,29.0941,29.1342,29.062,29.1181,192497.0
2020-09-29 14:30:00,36.29,36.3,36.25,36.26,138735.0,29.1101,29.1181,29.078,29.086,138735.0
2020-09-29 14:40:00,36.26,36.3,36.23,36.27,186248.0,29.086,29.1181,29.062,29.0941,186248.0
2020-09-29 14:50:00,36.26,36.29,36.25,36.27,148877.0,29.086,29.1101,29.078,29.0941,148877.0
2020-09-29 15:00:00,36.27,36.29,36.18,36.18,205688.0,29.0941,29.1101,29.0219,29.0219,205688.0
2020-09-29 15:10:00,36.18,36.24,36.17,36.2,414526.0,29.0219,29.07,29.0138,29.0379,414526.0
2020-09-29 15:20:00,36.2,36.21,36.15,36.19,286013.0,29.0379,29.0459,28.9978,29.0299,286013.0
2020-09-29 15:30:00,36.19,36.22,36.16,36.2,230636.0,29.0299,29.0539,29.0058,29.0379,230636.0
2020-09-29 15:40:00,36.2,36.21,36.18,36.21,264297.0,29.0379,29.0459,29.0219,29.0459,264297.0
2020-09-29 15:50:00,36.21,36.22,36.13,36.17,1193864.0,29.0459,29.0539,28.9818,29.0138,1193864.0
2020-09-30 09:30:00,36.27,36.35,36.25,36.3,492256.0,29.0941,29.1582,29.078,29.1181,492256.0
2020-09-30 09:40:00,36.31,36.48,36.3,36.38,387079.0,29.1261,29.2625,29.1181,29.1823,387079.0
2020-09-30 09:50:00,36.37,36.38,36.27,36.32,362809.0,29.1743,29.1823,29.0941,29.1342,362809.0
2020-09-30 10:00:00,36.32,36.41,36.27,36.36,392015.0,29.1342,29.2064,29.0941,29.1663,392015.0
2020-09-30 10:10:00,36.36,36.47,36.34,36.4,316687.0,29.1663,29.2545,29.1502,29.1983,316687.0
2020-09-30 10:20:00,36.4,36.43,36.32,36.38,327034.0,29.1983,29.2224,29.1342,29.1823,327034.0
2020-09-30 10:30:00,36.39,36.4,36.32,36.33,300789.0,29.1903,29.1983,29.1342,29.1422,300789.0
2020-09-30 10:40:00,36.33,36.45,36.31,36.44,409362.0,29.1422,29.2384,29.1261,29.2304,409362.0
2020-09-30 10:50:00,36.45,36.48,36.37,36.41,186933.0,29.2384,29.2625,29.1743,29.2064,186933.0
2020-09-30 11:00:00,36.41,36.41,36.37,36.41,151774.0,29.2064,29.2064,29.1743,29.2064,151774.0
2020-09-30 11:10:00,36.41,36.57,36.41,36.56,331801.0,29.2064,29.3347,29.2064,29.3267,331801.0
2020-09-30 11:20:00,36.57,36.65,36.54,36.55,338167.0,29.3347,29.3989,29.3106,29.3187,338167.0
2020-09-30 11:30:00,36.55,36.6,36.5,36.55,230932.0,29.3187,29.3588,29.2786,29.3187,230932.0
2020-09-30 11:40:00,36.55,36.57,36.49,36.5,209679.0,29.3187,29.3347,29.2705,29.2786,209679.0
2020-09-30 11:50:00,36.51,36.64,36.49,36.64,279812.0,29.2866,29.3909,29.2705,29.3909,279812.0
2020-09-30 12:00:00,36.64,36.67,36.58,36.67,230325.0,29.3909,29.4149,29.3427,29.4149,230325.0
2020-09-30 12:10:00,36.67,36.7,36.65,36.7,144962.0,29.4149,29.439,29.3989,29.439,144962.0
2020-09-30 12:20:00,36.7,36.75,36.69,36.7,211936.0,29.439,29.4791,29.431,29.439,211936.0
2020-09-30 12:30:00,36.69,36.76,36.69,36.75,320416.0,29.431,29.4871,29.431,29.4791,320416.0
2020-09-30 12:40:00,36.75,36.75,36.72,36.74,239052.0,29.4791,29.4791,29.455,29.4711,239052.0
2020-09-30 12:50:00,36.74,36.81,36.72,36.78,369897.0,29.4711,29.5272,29.455,29.5032,369897.0
2020-09-30 13:00:00,36.79,36.8,36.74,36.75,249123.0,29.5112,29.5192,29.4711,29.4791,249123.0
2020-09-30 13:10:00,36.75,36.76,36.73,36.73,208393.0,29.4791,29.4871,29.463,29.463,208393.0
2020-09-30 13:20:00,36.73,36.76,36.68,36.7,214793.0,29.463,29.4871,29.4229,29.439,214793.0
2020-09-30 13:30:00,36.7,36.83,36.69,36.83,199337.0,29.439,29.5433,29.431,29.5433,199337.0
2020-09-30 13:40:00,36.82,36.86,36.8,36.83,202402.0,29.5352,29.5673,29.5192,29.5433,202402.0
2020-09-30 13:50:00,36.84,36.9,36.81,36.9,274124.0,29.5513,29.5994,29.5272,29.5994,274124.0
2020-09-30 14:00:00,36.9,36.9,36.85,36.9,220216.0,29.5994,29.5994,29.5593,29.5994,220216.0
2020-09-30 14:10:00,36.89,36.93,36.89,36.91,274573.0,29.5914,29.6235,29.5914,29.6074,274573.0
2020-09-30 14:20:00,36.9,36.96,36.62,36.76,1090251.0,29.5994,29.6475,29.3748,29.4871,1090251.0
2020-09-30 14:30:00,36.75,36.76,36.65,36.71,305549.0,29.4791,29.4871,29.3989,29.447,305549.0
2020-09-30 14:40:00,36.71,36.76,36.59,36.65,294385.0,29.447,29.4871,29.3507,29.3989,294385.0
2020-09-30 14:50:00,36.64,36.76,36.62,36.73,235309.0,29.3909,29.4871,29.3748,29.463,235309.0
2020-09-30 15:00:00,36.73,36.75,36.63,36.68,278443.0,29.463,29.4791,29.3828,29.4229,278443.0
2020-09-30 15:10:00,36.68,36.69,36.44,36.5,634214.0,29.4229,29.431,29.2304,29.2786,634214.0
2020-09-30 15:20:00,36.51,36.55,36.44,36.52,362191.0,29.2866,29.3187,29.2304,29.2946,362191.0
2020-09-30 15:30:00,36.52,36.65,36.48,36.6,447707.0,29.2946,29.3989,29.2625,29.3588,447707.0
2020-09-30 15:40:00,36.6,36.76,36.59,36.75,816585.0,29.3588,29.4871,29.3507,29.4791,816585.0
2020-09-30 15:50:00,36.75,36.86,36.67,36.68,1755007.0,29.4791,29.5673,29.4149,29.4229,1755007.0
2020-10-01 09:30:00,36.91,37.09,36.72,36.9,1287590.0,29.6074,29.7518,29.455,29.5994,1287590.0
2020-10-01 09:40:00,36.91,36.99,36.79,36.82,402872.0,29.6074,29.6716,29.5112,29.5352,402872.0
2020-10-01 09:50:00,36.83,36.93,36.67,36.68,364683.0,29.5433,29.6235,29.4149,29.4229,364683.0
2020-10-01 10:00:00,36.67,36.71,36.5,36.59,467268.0,29.4149,29.447,29.2786,29.3507,467268.0
2020-10-01 10:10:00,36.58,36.62,36.46,36.55,495225.0,29.3427,29.3748,29.2465,29.3187,495225.0
2020-10-01 10:20:00,36.56,36.58,36.42,36.46,420658.0,29.3267,29.3427,29.2144,29.2465,420658.0
2020-10-01 10:30:00,36.45,36.6,36.44,36.58,402324.0,29.2384,29.3588,29.2304,29.3427,402324.0
2020-10-01 10:40:00,36.58,36.6,36.45,36.48,284552.0,29.3427,29.3588,29.2384,29.2625,284552.0
2020-10-01 10:50:00,36.48,36.5,36.4,36.43,490002.0,29.2625,29.2786,29.1983,29.2224,490002.0
2020-10-01 11:00:00,36.43,36.49,36.36,36.38,614185.0,29.2224,29.2705,29.1663,29.1823,614185.0
2020-10-01 11:10:00,36.38,36.47,36.35,36.4,299225.0,29.1823,29.2545,29.1582,29.1983,299225.0
2020-10-01 11:20:00,36.4,36.46,36.37,36.45,313607.0,29.1983,29.2465,29.1743,29.2384,313607.0
2020-10-01 11:30:00,36.45,36.45,36.39,36.4,333866.0,29.2384,29.2384,29.1903,29.1983,333866.0
2020-10-01 11:40:00,36.4,36.41,36.35,36.37,457951.0,29.1983,29.2064,29.1582,29.1743,457951.0
2020-10-01 11:50:00,36.37,36.41,36.35,36.4,269474.0,29.1743,29.2064,29.1582,29.1983,269474.0
2020-10-01 12:00:00,36.41,36.42,36.37,36.41,271318.0,29.2064,29.2144,29.1743,29.2064,271318.0
2020-10-01 12:10:00,36.41,36.41,36.33,36.37,599239.0,29.2064,29.2064,29.1422,29.1743,599239.0
2020-10-01 12:20:00,36.38,36.44,36.37,36.43,358220.0,29.1823,29.2304,29.1743,29.2224,358220.0
2020-10-01 12:30:00,36.42,36.49,36.41,36.48,264574.0,29.2144,29.2705,29.2064,29.2625,264574.0
2020-10-01 12:40:00,36.49,36.51,36.45,36.45,228733.0,29.2705,29.2866,29.2384,29.2384,228733.0
2020-10-01 12:50:00,36.46,36.46,36.33,36.33,350039.0,29.2465,29.2465,29.1422,29.1422,350039.0
2020-10-01 13:00:00,36.33,36.41,36.28,36.39,589075.0,29.1422,29.2064,29.1021,29.1903,589075.0
2020-10-01 13:10:00,36.4,36.47,36.38,36.45,458784.0,29.1983,29.2545,29.1823,29.2384,458784.0
2020-10-01 13:20:00,36.46,36.47,36.34,36.37,363607.0,29.2465,29.2545,29.1502,29.1743,363607.0
2020-10-01 13:30:00,36.37,36.39,36.35,36.36,230423.0,29.1743,29.1903,29.1582,29.1663,230423.0
2020-10-01 13:40:00,36.36,36.38,36.32,36.34,235282.0,29.1663,29.1823,29.1342,29.1502,235282.0
2020-10-01 13:50:00,36.34,36.38,36.27,36.3,337484.0,29.1502,29.1823,29.0941,29.1181,337484.0
2020-10-01 14:00:00,36.29,36.35,36.17,36.18,698857.0,29.1101,29.1582,29.0138,29.0219,698857.0
2020-10-01 14:10:00,36.18,36.26,36.16,36.22,333817.0,29.0219,29.086,29.0058,29.0539,333817.0
2020-10-01 14:20:00,36.23,36.31,36.2,36.29,400171.0,29.062,29.1261,29.0379,29.1101,400171.0
2020-10-01 14:30:00,36.29,36.37,36.29,36.36,435517.0,29.1101,29.1743,29.1101,29.1663,435517.0
2020-10-01 14:40:00,36.37,36.38,36.31,36.31,227803.0,29.1743,29.1823,29.1261,29.1261,227803.0
2020-10-01 14:50:00,36.32,36.38,36.3,36.34,217825.0,29.1342,29.1823,29.1181,29.1502,217825.0
2020-10-01 15:00:00,36.34,36.4,36.33,36.38,285652.0,29.1502,29.1983,29.1422,29.1823,285652.0
2020-10-01 15:10:00,36.38,36.39,36.28,36.29,264193.0,29.1823,29.1903,29.1021,29.1101,264193.0
2020-10-01 15:20:00,36.28,36.29,36.19,36.22,482351.0,29.1021,29.1101,29.0299,29.0539,482351.0
2020-10-01 15:30:00,36.21,36.26,36.2,36.22,452027.0,29.0459,29.086,29.0379,29.0539,452027.0
2020-10-01 15:40:00,36.23,36.25,36.18,36.23,573943.0,29.062,29.078,29.0219,29.062,573943.0
2020-10-01 15:50:00,36.23,36.38,36.22,36.37,1621013.0,29.062,29.1823,29.0539,29.1743,1621013.0
2020-10-02 09:30:00,36.06,36.62,36.03,36.57,1432591.0,28.9256,29.3748,28.9015,29.3347,1432591.0
2020-10-02 09:40:00,36.57,36.58,36.45,36.46,672150.0,29.3347,29.3427,29.2384,29.2465,672150.0
2020-10-02 09:50:00,36.46,36.47,36.29,36.36,444355.0,29.2465,29.2545,29.1101,29.1663,444355.0
2020-10-02 10:00:00,36.36,36.43,36.3,36.32,292999.0,29.1663,29.2224,29.1181,29.1342,292999.0
2020-10-02 10:10:00,36.32,36.32,36.12,36.16,403074.0,29.1342,29.1342,28.9737,29.0058,403074.0
2020-10-02 10:20:00,36.16,36.2,36.07,36.18,635812.0,29.0058,29.0379,28.9336,29.0219,635812.0
2020-10-02 10:30:00,36.18,36.22,36.13,36.17,327375.0,29.0219,29.0539,28.9818,29.0138,327375.0
2020-10-02 10:40:00,36.16,36.22,36.14,36.19,298999.0,29.0058,29.0539,28.9898,29.0299,298999.0
2020-10-02 10:50:00,36.18,36.28,36.17,36.23,340472.0,29.0219,29.1021,29.0138,29.062,340472.0
2020-10-02 11:00:00,36.23,36.31,36.21,36.23,312343.0,29.062,29.1261,29.0459,29.062,312343.0
2020-10-02 11:10:00,36.23,36.26,36.2,36.25,175657.0,29.062,29.086,29.0379,29.078,175657.0
2020-10-02 11:20:00,36.25,36.31,36.24,36.27,177039.0,29.078,29.1261,29.07,29.0941,177039.0
2020-10-02 11:30:00,36.26,36.27,36.21,36.21,167003.0,29.086,29.0941,29.0459,29.0459,167003.0
2020-10-02 11:40:00,36.21,36.25,36.2,36.23,236998.0,29.0459,29.078,29.0379,29.062,236998.0
2020-10-02 11:50:00,36.23,36.23,36.13,36.14,239944.0,29.062,29.062,28.9818,28.9898,239944.0
2020-10-02 12:00:00,36.13,36.22,36.08,36.2,444202.0,28.9818,29.0539,28.9416,29.0379,444202.0
2020-10-02 12:10:00,36.19,36.42,36.19,36.34,532316.0,29.0299,29.2144,29.0299,29.1502,532316.0
2020-10-02 12:20:00,36.34,36.4,36.28,36.34,340979.0,29.1502,29.1983,29.1021,29.1502,340979.0
2020-10-02 12:30:00,36.34,36.45,36.34,36.44,192812.0,29.1502,29.2384,29.1502,29.2304,192812.0
2020-10-02 12:40:00,36.44,36.51,36.43,36.45,252222.0,29.2304,29.2866,29.2224,29.2384,252222.0
2020-10-02 12:50:00,36.45,36.51,36.43,36.45,186790.0,29.2384,29.2866,29.2224,29.2384,186790.0
2020-10-02 13:00:00,36.46,36.5,36.45,36.5,154735.0,29.2465,29.2786,29.2384,29.2786,154735.0
2020-10-02 13:10:00,36.5,36.56,36.49,36.55,173811.0,29.2786,29.3267,29.2705,29.3187,173811.0
2020-10-02 13:20:00,36.55,36.65,36.54,36.63,216684.0,29.3187,29.3989,29.3106,29.3828,216684.0
2020-10-02 13:30:00,36.63,36.64,36.51,36.51,187405.0,29.3828,29.3909,29.2866,29.2866,187405.0
2020-10-02 13:40:00,36.51,36.53,36.4,36.48,250201.0,29.2866,29.3026,29.1983,29.2625,250201.0
2020-10-02 13:50:00,36.49,36.5,36.43,36.49,165470.0,29.2705,29.2786,29.2224,29.2705,165470.0
2020-10-02 14:00:00,36.49,36.55,36.48,36.54,173883.0,29.2705,29.3187,29.2625,29.3106,173883.0
2020-10-02 14:10:00,36.54,36.55,36.51,36.55,151714.0,29.3106,29.3187,29.2866,29.3187,151714.0
2020-10-02 14:20:00,36.55,36.6,36.54,36.55,204299.0,29.3187,29.3588,29.3106,29.3187,204299.0
2020-10-02 14:30:00,36.55,36.66,36.52,36.63,385435.0,29.3187,29.4069,29.2946,29.3828,385435.0
2020-10-02 14:40:00,36.63,36.66,36.57,36.59,224743.0,29.3828,29.4069,29.3347,29.3507,224743.0
2020-10-02 14:50:00,36.59,36.65,36.56,36.58,187868.0,29.3507,29.3989,29.3267,29.3427,187868.0
2020-10-02 15:00:00,36.58,36.6,36.51,36.52,221764.0,29.3427,29.3588,29.2866,29.2946,221764.0
2020-10-02 15:10:00,36.53,36.61,36.47,36.54,350410.0,29.3026,29.3668,29.2545,29.3106,350410.0
2020-10-02 15:20:00,36.54,36.58,36.51,36.52,224084.0,29.3106,29.3427,29.2866,29.2946,224084.0
2020-10-02 15:30:00,36.52,36.56,36.46,36.48,372326.0,29.2946,29.3267,29.2465,29.2625,372326.0
2020-10-02 15:40:00,36.48,36.49,36.39,36.43,349787.0,29.2625,29.2705,29.1903,29.2224,349787.0
2020-10-02 15:50:00,36.44,36.44,36.31,36.37,1631443.0,29.2304,29.2304,29.1261,29.1743,1631443.0
2020-10-05 09:30:00,36.53,36.75,36.45,36.65,533935.0,29.3026,29.4791,29.2384,29.3989,533935.0
2020-10-05 09:40:00,36.66,36.67,36.51,36.52,298627.0,29.4069,29.4149,29.2866,29.2946,298627.0
2020-10-05 09:50:00,36.52,36.53,36.35,36.38,314453.0,29.2946,29.3026,29.1582,29.1823,314453.0
2020-10-05 10:00:00,36.39,36.55,36.34,36.55,282186.0,29.1903,29.3187,29.1502,29.3187,282186.0
2020-10-05 10:10:00,36.55,36.63,36.52,36.62,209550.0,29.3187,29.3828,29.2946,29.3748,209550.0
2020-10-05 10:20:00,36.61,36.63,36.55,36.59,412269.0,29.3668,29.3828,29.3187,29.3507,412269.0
2020-10-05 10:30:00,36.59,36.69,36.55,36.62,421088.0,29.3507,29.431,29.3187,29.3748,421088.0
2020-10-05 10:40:00,36.63,36.73,36.62,36.72,190976.0,29.3828,29.463,29.3748,29.455,190976.0
2020-10-05 10:50:00,36.71,36.74,36.66,36.67,339116.0,29.447,29.4711,29.4069,29.4149,339116.0
2020-10-05 11:00:00,36.67,36.73,36.64,36.72,204845.0,29.4149,29.463,29.3909,29.455,204845.0
2020-10-05 11:10:00,36.72,36.75,36.67,36.72,192931.0,29.455,29.4791,29.4149,29.455,192931.0
2020-10-05 11:20:00,36.72,36.85,36.7,36.84,702200.0,29.455,29.5593,29.439,29.5513,702200.0
2020-10-05 11:30:00,36.84,36.84,36.73,36.75,332802.0,29.5513,29.5513,29.463,29.4791,332802.0
2020-10-05 11:40:00,36.76,36.83,36.75,36.77,275275.0,29.4871,29.5433,29.4791,29.4951,275275.0
2020-10-05 11:50:00,36.77,36.83,36.77,36.82,188430.0,29.4951,29.5433,29.4951,29.5352,188430.0
2020-10-05 12:00:00,36.82,36.82,36.77,36.79,187616.0,29.5352,29.5352,29.4951,29.5112,187616.0
2020-10-05 12:10:00,36.79,36.83,36.78,36.8,288444.0,29.5112,29.5433,29.5032,29.5192,288444.0
2020-10-05 12:20:00,36.81,36.87,36.8,36.83,346257.0,29.5272,29.5753,29.5192,29.5433,346257.0
2020-10-05 12:30:00,36.83,36.85,36.82,36.84,207349.0,29.5433,29.5593,29.5352,29.5513,207349.0
2020-10-05 12:40:00,36.84,36.86,36.8,36.8,247255.0,29.5513,29.5673,29.5192,29.5192,247255.0
2020-10-05 12:50:00,36.81,36.82,36.79,36.8,116110.0,29.5272,29.5352,29.5112,29.5192,116110.0
2020-10-05 13:00:00,36.81,36.81,36.75,36.77,211225.0,29.5272,29.5272,29.4791,29.4951,211225.0
2020-10-05 13:10:00,36.77,36.78,36.71,36.72,103875.0,29.4951,29.5032,29.447,29.455,103875.0
2020-10-05 13:20:00,36.72,36.72,36.64,36.65,205184.0,29.455,29.455,29.3909,29.3989,205184.0
2020-10-05 13:30:00,36.65,36.69,36.63,36.69,105871.0,29.3989,29.431,29.3828,29.431,105871.0
2020-10-05 13:40:00,36.69,36.7,36.64,36.66,168663.0,29.431,29.439,29.3909,29.4069,168663.0
2020-10-05 13:50:00,36.66,36.66,36.6,36.61,148080.0,29.4069,29.4069,29.3588,29.3668,148080.0
2020-10-05 14:00:00,36.6,36.67,36.59,36.66,133567.0,29.3588,29.4149,29.3507,29.4069,133567.0
2020-10-05 14:10:00,36.65,36.68,36.64,36.68,69098.0,29.3989,29.4229,29.3909,29.4229,69098.0
2020-10-05 14:20:00,36.68,36.72,36.65,36.71,189489.0,29.4229,29.455,29.3989,29.447,189489.0
2020-10-05 14:30:00,36.7,36.72,36.68,36.71,182842.0,29.439,29.455,29.4229,29.447,182842.0
2020-10-05 14:40:00,36.72,36.75,36.71,36.74,113106.0,29.455,29.4791,29.447,29.4711,113106.0
2020-10-05 14:50:00,36.74,36.81,36.74,36.8,290295.0,29.4711,29.5272,29.4711,29.5192,290295.0
2020-10-05 15:00:00,36.8,36.84,36.78,36.84,154188.0,29.5192,29.5513,29.5032,29.5513,154188.0
2020-10-05 15:10:00,36.84,36.88,36.82,36.87,282907.0,29.5513,29.5834,29.5352,29.5753,282907.0
2020-10-05 15:20:00,36.87,36.88,36.79,36.82,440462.0,29.5753,29.5834,29.5112,29.5352,440462.0
2020-10-05 15:30:00,36.82,36.82,36.71,36.72,493652.0,29.5352,29.5352,29.447,29.455,493652.0
2020-10-05 15:40:00,36.72,36.76,36.71,36.72,411361.0,29.455,29.4871,29.447,29.455,411361.0
2020-10-05 15:50:00,36.71,36.77,36.7,36.74,1593005.0,29.447,29.4951,29.439,29.4711,1593005.0
2020-10-06 09:30:00,37.0,37.03,36.68,36.75,1078635.0,29.6796,29.7037,29.4229,29.4791,1078635.0
2020-10-06 09:40:00,36.75,36.9,36.71,36.76,521723.0,29.4791,29.5994,29.447,29.4871,521723.0
2020-10-06 09:50:00,36.76,36.78,36.67,36.7,381357.0,29.4871,29.5032,29.4149,29.439,381357.0
2020-10-06 10:00:00,36.7,36.72,36.63,36.7,323070.0,29.439,29.455,29.3828,29.439,323070.0
2020-10-06 10:10:00,36.7,36.72,36.66,36.7,245770.0,29.439,29.455,29.4069,29.439,245770.0
2020-10-06 10:20:00,36.7,36.73,36.64,36.65,232673.0,29.439,29.463,29.3909,29.3989,232673.0
2020-10-06 10:30:00,36.66,36.67,36.6,36.61,303554.0,29.4069,29.4149,29.3588,29.3668,303554.0
2020-10-06 10:40:00,36.6,36.69,36.55,36.65,358371.0,29.3588,29.431,29.3187,29.3989,358371.0
2020-10-06 10:50:00,36.65,36.7,36.62,36.66,282334.0,29.3989,29.439,29.3748,29.4069,282334.0
2020-10-06 11:00:00,36.66,36.67,36.61,36.65,256819.0,29.4069,29.4149,29.3668,29.3989,256819.0
2020-10-06 11:10:00,36.64,36.67,36.59,36.66,209725.0,29.3909,29.4149,29.3507,29.4069,209725.0
2020-10-06 11:20:00,36.66,36.72,36.65,36.72,219087.0,29.4069,29.455,29.3989,29.455,219087.0
2020-10-06 11:30:00,36.72,36.76,36.68,36.75,223098.0,29.455,29.4871,29.4229,29.4791,223098.0
2020-10-06 11:40:00,36.75,36.78,36.72,36.73,172868.0,29.4791,29.5032,29.455,29.463,172868.0
2020-10-06 11:50:00,36.72,36.74,36.67,36.73,128550.0,29.455,29.4711,29.4149,29.463,128550.0
2020-10-06 12:00:00,36.73,36.76,36.72,36.75,119402.0,29.463,29.4871,29.455,29.4791,119402.0
2020-10-06 12:10:00,36.75,36.75,36.71,36.72,120227.0,29.4791,29.4791,29.447,29.455,120227.0
2020-10-06 12:20:00,36.72,36.74,36.69,36.71,149383.0,29.455,29.4711,29.431,29.447,149383.0
2020-10-06 12:30:00,36.71,36.75,36.69,36.7,150866.0,29.447,29.4791,29.431,29.439,150866.0
2020-10-06 12:40:00,36.71,36.76,36.7,36.76,174455.0,29.447,29.4871,29.439,29.4871,174455.0
2020-10-06 12:50:00,36.75,36.79,36.73,36.74,234255.0,29.4791,29.5112,29.463,29.4711,234255.0
2020-10-06 13:00:00,36.74,36.77,36.72,36.75,186973.0,29.4711,29.4951,29.455,29.4791,186973.0
2020-10-06 13:10:00,36.76,36.78,36.74,36.77,156391.0,29.4871,29.5032,29.4711,29.4951,156391.0
2020-10-06 13:20:00,36.78,36.79,36.72,36.73,176664.0,29.5032,29.5112,29.455,29.463,176664.0
2020-10-06 13:30:00,36.72,36.74,36.72,36.73,119016.0,29.455,29.4711,29.455,29.463,119016.0
2020-10-06 13:40:00,36.72,36.75,36.68,36.69,225521.0,29.455,29.4791,29.4229,29.431,225521.0
2020-10-06 13:50:00,36.68,36.71,36.66,36.66,669686.0,29.4229,29.447,29.4069,29.4069,669686.0
2020-10-06 14:00:00,36.66,36.7,36.63,36.7,408859.0,29.4069,29.439,29.3828,29.439,408859.0
2020-10-06 14:10:00,36.7,36.73,36.67,36.69,565390.0,29.439,29.463,29.4149,29.431,565390.0
2020-10-06 14:20:00,36.7,36.71,36.65,36.68,1070426.0,29.439,29.447,29.3989,29.4229,1070426.0
2020-10-06 14:30:00,36.69,36.71,36.67,36.69,456816.0,29.431,29.447,29.4149,29.431,456816.0
2020-10-06 14:40:00,36.7,36.73,36.51,36.53,1325014.0,29.439,29.463,29.2866,29.3026,1325014.0
2020-10-06 14:50:00,36.53,36.54,36.16,36.31,1214252.0,29.3026,29.3106,29.0058,29.1261,1214252.0
2020-10-06 15:00:00,36.31,36.33,36.2,36.33,554161.0,29.1261,29.1422,29.0379,29.1422,554161.0
2020-10-06 15:10:00,36.32,36.35,36.18,36.19,382852.0,29.1342,29.1582,29.0219,29.0299,382852.0
2020-10-06 15:20:00,36.19,36.26,36.16,36.2,520417.0,29.0299,29.086,29.0058,29.0379,520417.0
2020-10-06 15:30:00,36.2,36.37,36.18,36.34,399446.0,29.0379,29.1743,29.0219,29.1502,399446.0
2020-10-06 15:40:00,36.34,36.37,36.19,36.22,755622.0,29.1502,29.1743,29.0299,29.0539,755622.0
2020-10-06 15:50:00,36.22,36.22,36.09,36.15,2416742.0,29.0539,29.0539,28.9497,28.9978,2416742.0
2020-10-07 09:30:00,36.26,36.27,36.15,36.2,835384.0,29.086,29.0941,28.9978,29.0379,835384.0
2020-10-07 09:40:00,36.2,36.29,36.19,36.22,308044.0,29.0379,29.1101,29.0299,29.0539,308044.0
2020-10-07 09:50:00,36.22,36.25,36.16,36.16,454864.0,29.0539,29.078,29.0058,29.0058,454864.0
2020-10-07 10:00:00,36.16,36.25,36.16,36.23,336099.0,29.0058,29.078,29.0058,29.062,336099.0
2020-10-07 10:10:00,36.23,36.28,36.17,36.25,244842.0,29.062,29.1021,29.0138,29.078,244842.0
2020-10-07 10:20:00,36.25,36.28,36.23,36.28,271573.0,29.078,29.1021,29.062,29.1021,271573.0
2020-10-07 10:30:00,36.27,36.32,36.25,36.29,290098.0,29.0941,29.1342,29.078,29.1101,290098.0
2020-10-07 10:40:00,36.29,36.3,36.24,36.25,217054.0,29.1101,29.1181,29.07,29.078,217054.0
2020-10-07 10:50:00,36.24,36.25,36.18,36.2,325207.0,29.07,29.078,29.0219,29.0379,325207.0
2020-10-07 11:00:00,36.19,36.23,36.18,36.2,278242.0,29.0299,29.062,29.0219,29.0379,278242.0
2020-10-07 11:10:00,36.2,36.22,36.12,36.2,490486.0,29.0379,29.0539,28.9737,29.0379,490486.0
2020-10-07 11:20:00,36.2,36.29,36.16,36.28,595589.0,29.0379,29.1101,29.0058,29.1021,595589.0
2020-10-07 11:30:00,36.27,36.3,36.16,36.23,603950.0,29.0941,29.1181,29.0058,29.062,603950.0
2020-10-07 11:40:00,36.23,36.24,36.16,36.18,619001.0,29.062,29.07,29.0058,29.0219,619001.0
2020-10-07 11:50:00,36.18,36.18,36.13,36.14,547005.0,29.0219,29.0219,28.9818,28.9898,547005.0
2020-10-07 12:00:00,36.14,36.18,36.08,36.13,587473.0,28.9898,29.0219,28.9416,28.9818,587473.0
2020-10-07 12:10:00,36.13,36.15,36.1,36.12,252354.0,28.9818,28.9978,28.9577,28.9737,252354.0
2020-10-07 12:20:00,36.11,36.13,36.07,36.09,547824.0,28.9657,28.9818,28.9336,28.9497,547824.0
2020-10-07 12:30:00,36.09,36.14,36.09,36.11,252068.0,28.9497,28.9898,28.9497,28.9657,252068.0
2020-10-07 12:40:00,36.11,36.11,36.08,36.09,287790.0,28.9657,28.9657,28.9416,28.9497,287790.0
2020-10-07 12:50:00,36.09,36.09,36.05,36.07,267803.0,28.9497,28.9497,28.9176,28.9336,267803.0
2020-10-07 13:00:00,36.07,36.08,36.05,36.05,244062.0,28.9336,28.9416,28.9176,28.9176,244062.0
2020-10-07 13:10:00,36.05,36.06,36.03,36.05,400010.0,28.9176,28.9256,28.9015,28.9176,400010.0
2020-10-07 13:20:00,36.05,36.1,36.05,36.1,282350.0,28.9176,28.9577,28.9176,28.9577,282350.0
2020-10-07 13:30:00,36.1,36.13,36.09,36.12,340300.0,28.9577,28.9818,28.9497,28.9737,340300.0
2020-10-07 13:40:00,36.12,36.2,36.11,36.2,417493.0,28.9737,29.0379,28.9657,29.0379,417493.0
2020-10-07 13:50:00,36.2,36.25,36.2,36.24,326888.0,29.0379,29.078,29.0379,29.07,326888.0
2020-10-07 14:00:00,36.23,36.29,36.23,36.27,250837.0,29.062,29.1101,29.062,29.0941,250837.0
2020-10-07 14:10:00,36.27,36.38,36.27,36.37,293971.0,29.0941,29.1823,29.0941,29.1743,293971.0
2020-10-07 14:20:00,36.37,36.44,36.36,36.42,343777.0,29.1743,29.2304,29.1663,29.2144,343777.0
2020-10-07 14:30:00,36.41,36.42,36.35,36.37,246472.0,29.2064,29.2144,29.1582,29.1743,246472.0
2020-10-07 14:40:00,36.37,36.37,36.32,36.34,206218.0,29.1743,29.1743,29.1342,29.1502,206218.0
2020-10-07 14:50:00,36.34,36.43,36.33,36.41,470468.0,29.1502,29.2224,29.1422,29.2064,470468.0
2020-10-07 15:00:00,36.41,36.46,36.37,36.39,807354.0,29.2064,29.2465,29.1743,29.1903,807354.0
2020-10-07 15:10:00,36.38,36.46,36.38,36.45,393766.0,29.1823,29.2465,29.1823,29.2384,393766.0
2020-10-07 15:20:00,36.45,36.49,36.41,36.45,475621.0,29.2384,29.2705,29.2064,29.2384,475621.0
2020-10-07 15:30:00,36.45,36.53,36.43,36.52,635188.0,29.2384,29.3026,29.2224,29.2946,635188.0
2020-10-07 15:40:00,36.52,36.59,36.49,36.53,886562.0,29.2946,29.3507,29.2705,29.3026,886562.0
2020-10-07 15:50:00,36.53,36.57,36.46,36.46,1265041.0,29.3026,29.3347,29.2465,29.2465,1265041.0
2020-10-08 09:30:00,36.6,36.88,36.51,36.84,955169.0,29.3588,29.5834,29.2866,29.5513,955169.0
2020-10-08 09:40:00,36.83,37.18,36.78,37.06,1084411.0,29.5433,29.824,29.5032,29.7278,1084411.0
2020-10-08 09:50:00,37.06,37.18,37.0,37.03,762825.0,29.7278,29.824,29.6796,29.7037,762825.0
2020-10-08 10:00:00,37.04,37.08,36.97,37.05,621908.0,29.7117,29.7438,29.6556,29.7197,621908.0
2020-10-08 10:10:00,37.06,37.08,37.0,37.04,314171.0,29.7278,29.7438,29.6796,29.7117,314171.0
2020-10-08 10:20:00,37.03,37.09,36.95,36.97,382882.0,29.7037,29.7518,29.6395,29.6556,382882.0
2020-10-08 10:30:00,36.97,37.05,36.92,36.94,379909.0,29.6556,29.7197,29.6155,29.6315,379909.0
2020-10-08 10:40:00,36.94,37.02,36.91,37.02,428696.0,29.6315,29.6957,29.6074,29.6957,428696.0
2020-10-08 10:50:00,37.02,37.1,36.99,37.04,390540.0,29.6957,29.7598,29.6716,29.7117,390540.0
2020-10-08 11:00:00,37.04,37.06,36.96,36.97,330974.0,29.7117,29.7278,29.6475,29.6556,330974.0
2020-10-08 11:10:00,36.98,36.98,36.9,36.9,230803.0,29.6636,29.6636,29.5994,29.5994,230803.0
2020-10-08 11:20:00,36.9,36.91,36.83,36.88,265592.0,29.5994,29.6074,29.5433,29.5834,265592.0
2020-10-08 11:30:00,36.88,36.88,36.79,36.81,220562.0,29.5834,29.5834,29.5112,29.5272,220562.0
2020-10-08 11:40:00,36.81,36.83,36.67,36.71,369103.0,29.5272,29.5433,29.4149,29.447,369103.0
2020-10-08 11:50:00,36.7,36.74,36.67,36.67,272656.0,29.439,29.4711,29.4149,29.4149,272656.0
2020-10-08 12:00:00,36.67,36.74,36.64,36.72,342799.0,29.4149,29.4711,29.3909,29.455,342799.0
2020-10-08 12:10:00,36.73,36.76,36.71,36.73,163749.0,29.463,29.4871,29.447,29.463,163749.0
2020-10-08 12:20:00,36.73,36.74,36.7,36.74,165141.0,29.463,29.4711,29.439,29.4711,165141.0
2020-10-08 12:30:00,36.73,36.78,36.7,36.76,125070.0,29.463,29.5032,29.439,29.4871,125070.0
2020-10-08 12:40:00,36.76,36.79,36.74,36.79,188140.0,29.4871,29.5112,29.4711,29.5112,188140.0
2020-10-08 12:50:00,36.79,36.81,36.78,36.81,171068.0,29.5112,29.5272,29.5032,29.5272,171068.0
2020-10-08 13:00:00,36.81,36.86,36.81,36.86,195228.0,29.5272,29.5673,29.5272,29.5673,195228.0
2020-10-08 13:10:00,36.86,36.89,36.86,36.89,131821.0,29.5673,29.5914,29.5673,29.5914,131821.0
2020-10-08 13:20:00,36.88,36.9,36.86,36.88,198946.0,29.5834,29.5994,29.5673,29.5834,198946.0
2020-10-08 13:30:00,36.88,36.97,36.88,36.96,204550.0,29.5834,29.6556,29.5834,29.6475,204550.0
2020-10-08 13:40:00,36.96,37.01,36.96,36.99,250221.0,29.6475,29.6876,29.6475,29.6716,250221.0
2020-10-08 13:50:00,37.0,37.02,36.95,36.96,206881.0,29.6796,29.6957,29.6395,29.6475,206881.0
2020-10-08 14:00:00,36.95,36.97,36.93,36.94,215307.0,29.6395,29.6556,29.6235,29.6315,215307.0
2020-10-08 14:10:00,36.93,36.94,36.88,36.9,233946.0,29.6235,29.6315,29.5834,29.5994,233946.0
2020-10-08 14:20:00,36.9,36.92,36.85,36.86,278997.0,29.5994,29.6155,29.5593,29.5673,278997.0
2020-10-08 14:30:00,36.86,36.92,36.85,36.91,186029.0,29.5673,29.6155,29.5593,29.6074,186029.0
2020-10-08 14:40:00,36.91,36.95,36.89,36.95,219010.0,29.6074,29.6395,29.5914,29.6395,219010.0
2020-10-08 14:50:00,36.95,37.0,36.93,36.99,200460.0,29.6395,29.6796,29.6235,29.6716,200460.0
2020-10-08 15:00:00,36.98,37.0,36.93,36.94,296870.0,29.6636,29.6796,29.6235,29.6315,296870.0
2020-10-08 15:10:00,36.95,36.98,36.93,36.95,288603.0,29.6395,29.6636,29.6235,29.6395,288603.0
2020-10-08 15:20:00,36.95,36.95,36.91,36.93,291895.0,29.6395,29.6395,29.6074,29.6235,291895.0
2020-10-08 15:30:00,36.93,36.94,36.87,36.88,364849.0,29.6235,29.6315,29.5753,29.5834,364849.0
2020-10-08 15:40:00,36.89,36.92,36.86,36.91,391219.0,29.5914,29.6155,29.5673,29.6074,391219.0
2020-10-08 15:50:00,36.91,36.94,36.86,36.89,934857.0,29.6074,29.6315,29.5673,29.5914,934857.0
2020-10-09 09:30:00,36.83,36.95,36.6,36.69,1367929.0,29.5433,29.6395,29.3588,29.431,1367929.0
2020-10-09 09:40:00,36.69,36.69,36.59,36.69,572720.0,29.431,29.431,29.3507,29.431,572720.0
2020-10-09 09:50:00,36.68,36.74,36.64,36.68,325571.0,29.4229,29.4711,29.3909,29.4229,325571.0
2020-10-09 10:00:00,36.69,36.75,36.63,36.72,469683.0,29.431,29.4791,29.3828,29.455,469683.0
2020-10-09 10:10:00,36.71,36.73,36.67,36.7,416152.0,29.447,29.463,29.4149,29.439,416152.0
2020-10-09 10:20:00,36.7,36.7,36.62,36.66,289989.0,29.439,29.439,29.3748,29.4069,289989.0
2020-10-09 10:30:00,36.66,36.74,36.65,36.73,428602.0,29.4069,29.4711,29.3989,29.463,428602.0
2020-10-09 10:40:00,36.74,36.82,36.72,36.82,426285.0,29.4711,29.5352,29.455,29.5352,426285.0
2020-10-09 10:50:00,36.82,36.87,36.78,36.87,566474.0,29.5352,29.5753,29.5032,29.5753,566474.0
2020-10-09 11:00:00,36.87,36.98,36.85,36.91,716369.0,29.5753,29.6636,29.5593,29.6074,716369.0
2020-10-09 11:10:00,36.92,36.96,36.91,36.95,241839.0,29.6155,29.6475,29.6074,29.6395,241839.0
2020-10-09 11:20:00,36.95,36.98,36.93,36.94,299264.0,29.6395,29.6636,29.6235,29.6315,299264.0
2020-10-09 11:30:00,36.94,36.95,36.91,36.94,276413.0,29.6315,29.6395,29.6074,29.6315,276413.0
2020-10-09 11:40:00,36.94,37.12,36.93,37.09,436202.0,29.6315,29.7759,29.6235,29.7518,436202.0
2020-10-09 11:50:00,37.08,37.1,36.98,36.98,284752.0,29.7438,29.7598,29.6636,29.6636,284752.0
2020-10-09 12:00:00,36.98,37.03,36.96,36.96,193172.0,29.6636,29.7037,29.6475,29.6475,193172.0
2020-10-09 12:10:00,36.97,36.97,36.84,36.86,195149.0,29.6556,29.6556,29.5513,29.5673,195149.0
2020-10-09 12:20:00,36.86,36.89,36.78,36.82,415217.0,29.5673,29.5914,29.5032,29.5352,415217.0
2020-10-09 12:30:00,36.82,36.86,36.81,36.85,241713.0,29.5352,29.5673,29.5272,29.5593,241713.0
2020-10-09 12:40:00,36.85,36.85,36.76,36.79,196469.0,29.5593,29.5593,29.4871,29.5112,196469.0
2020-10-09 12:50:00,36.79,36.8,36.75,36.8,131904.0,29.5112,29.5192,29.4791,29.5192,131904.0
2020-10-09 13:00:00,36.79,36.83,36.76,36.76,178273.0,29.5112,29.5433,29.4871,29.4871,178273.0
2020-10-09 13:10:00,36.77,36.81,36.76,36.77,137405.0,29.4951,29.5272,29.4871,29.4951,137405.0
2020-10-09 13:20:00,36.77,36.78,36.72,36.76,246184.0,29.4951,29.5032,29.455,29.4871,246184.0
2020-10-09 13:30:00,36.76,36.82,36.75,36.82,145434.0,29.4871,29.5352,29.4791,29.5352,145434.0
2020-10-09 13:40:00,36.82,36.85,36.78,36.79,153634.0,29.5352,29.5593,29.5032,29.5112,153634.0
2020-10-09 13:50:00,36.79,36.81,36.78,36.8,146202.0,29.5112,29.5272,29.5032,29.5192,146202.0
2020-10-09 14:00:00,36.8,36.82,36.77,36.81,187076.0,29.5192,29.5352,29.4951,29.5272,187076.0
2020-10-09 14:10:00,36.82,36.85,36.79,36.82,168585.0,29.5352,29.5593,29.5112,29.5352,168585.0
2020-10-09 14:20:00,36.82,36.85,36.8,36.83,183342.0,29.5352,29.5593,29.5192,29.5433,183342.0
2020-10-09 14:30:00,36.83,36.86,36.77,36.8,297638.0,29.5433,29.5673,29.4951,29.5192,297638.0
2020-10-09 14:40:00,36.8,36.82,36.78,36.8,186979.0,29.5192,29.5352,29.5032,29.5192,186979.0
2020-10-09 14:50:00,36.81,36.81,36.74,36.74,221065.0,29.5272,29.5272,29.4711,29.4711,221065.0
2020-10-09 15:00:00,36.75,36.78,36.73,36.75,239011.0,29.4791,29.5032,29.463,29.4791,239011.0
2020-10-09 15:10:00,36.74,36.75,36.7,36.72,293860.0,29.4711,29.4791,29.439,29.455,293860.0
2020-10-09 15:20:00,36.72,36.76,36.7,36.73,443965.0,29.455,29.4871,29.439,29.463,443965.0
2020-10-09 15:30:00,36.74,36.75,36.68,36.7,351764.0,29.4711,29.4791,29.4229,29.439,351764.0
2020-10-09 15:40:00,36.7,36.73,36.64,36.65,619611.0,29.439,29.463,29.3909,29.3989,619611.0
2020-10-09 15:50:00,36.65,36.79,36.61,36.78,1808148.0,29.3989,29.5112,29.3668,29.5032,1808148.0
2020-10-12 09:30:00,36.62,36.74,36.46,36.51,1688900.0,29.3748,29.4711,29.2465,29.2866,1688900.0
2020-10-12 09:40:00,36.51,36.72,36.48,36.71,653272.0,29.2866,29.455,29.2625,29.447,653272.0
2020-10-12 09:50:00,36.72,36.78,36.7,36.73,402385.0,29.455,29.5032,29.439,29.463,402385.0
2020-10-12 10:00:00,36.73,36.87,36.72,36.87,389917.0,29.463,29.5753,29.455,29.5753,389917.0
2020-10-12 10:10:00,36.87,36.92,36.83,36.88,395639.0,29.5753,29.6155,29.5433,29.5834,395639.0
2020-10-12 10:20:00,36.88,36.93,36.83,36.88,359049.0,29.5834,29.6235,29.5433,29.5834,359049.0
2020-10-12 10:30:00,36.89,36.96,36.86,36.95,396036.0,29.5914,29.6475,29.5673,29.6395,396036.0
2020-10-12 10:40:00,36.95,37.06,36.93,37.05,513795.0,29.6395,29.7278,29.6235,29.7197,513795.0
2020-10-12 10:50:00,37.06,37.18,37.03,37.06,657146.0,29.7278,29.824,29.7037,29.7278,657146.0
2020-10-12 11:00:00,37.06,37.08,36.94,36.96,468398.0,29.7278,29.7438,29.6315,29.6475,468398.0
2020-10-12 11:10:00,36.97,36.99,36.94,36.98,402215.0,29.6556,29.6716,29.6315,29.6636,402215.0
2020-10-12 11:20:00,36.98,36.99,36.92,36.93,326366.0,29.6636,29.6716,29.6155,29.6235,326366.0
2020-10-12 11:30:00,36.93,36.97,36.91,36.93,314973.0,29.6235,29.6556,29.6074,29.6235,314973.0
2020-10-12 11:40:00,36.94,36.97,36.91,36.94,175311.0,29.6315,29.6556,29.6074,29.6315,175311.0
2020-10-12 11:50:00,36.94,36.96,36.91,36.95,228994.0,29.6315,29.6475,29.6074,29.6395,228994.0
2020-10-12 12:00:00,36.95,36.95,36.91,36.92,176752.0,29.6395,29.6395,29.6074,29.6155,176752.0
2020-10-12 12:10:00,36.93,36.96,36.92,36.94,197740.0,29.6235,29.6475,29.6155,29.6315,197740.0
2020-10-12 12:20:00,36.95,36.99,36.94,36.98,215185.0,29.6395,29.6716,29.6315,29.6636,215185.0
2020-10-12 12:30:00,36.98,37.06,36.97,37.05,251655.0,29.6636,29.7278,29.6556,29.7197,251655.0
2020-10-12 12:40:00,37.05,37.05,36.85,36.85,791885.0,29.7197,29.7197,29.5593,29.5593,791885.0
2020-10-12 12:50:00,36.86,36.88,36.8,36.81,419674.0,29.5673,29.5834,29.5192,29.5272,419674.0
2020-10-12 13:00:00,36.81,36.85,36.8,36.84,205599.0,29.5272,29.5593,29.5192,29.5513,205599.0
2020-10-12 13:10:00,36.84,36.9,36.82,36.89,282328.0,29.5513,29.5994,29.5352,29.5914,282328.0
2020-10-12 13:20:00,36.9,36.92,36.87,36.88,229021.0,29.5994,29.6155,29.5753,29.5834,229021.0
2020-10-12 13:30:00,36.87,36.91,36.83,36.87,162961.0,29.5753,29.6074,29.5433,29.5753,162961.0
2020-10-12 13:40:00,36.87,36.89,36.85,36.88,166569.0,29.5753,29.5914,29.5593,29.5834,166569.0
2020-10-12 13:50:00,36.88,36.91,36.85,36.91,174188.0,29.5834,29.6074,29.5593,29.6074,174188.0
2020-10-12 14:00:00,36.9,36.91,36.86,36.87,168582.0,29.5994,29.6074,29.5673,29.5753,168582.0
2020-10-12 14:10:00,36.86,36.88,36.84,36.87,178413.0,29.5673,29.5834,29.5513,29.5753,178413.0
2020-10-12 14:20:00,36.87,36.87,36.79,36.81,442616.0,29.5753,29.5753,29.5112,29.5272,442616.0
2020-10-12 14:30:00,36.8,36.83,36.78,36.8,155675.0,29.5192,29.5433,29.5032,29.5192,155675.0
2020-10-12 14:40:00,36.8,36.84,36.78,36.82,167238.0,29.5192,29.5513,29.5032,29.5352,167238.0
2020-10-12 14:50:00,36.82,36.89,36.8,36.89,149823.0,29.5352,29.5914,29.5192,29.5914,149823.0
2020-10-12 15:00:00,36.89,36.93,36.86,36.91,256887.0,29.5914,29.6235,29.5673,29.6074,256887.0
2020-10-12 15:10:00,36.91,36.96,36.9,36.93,316076.0,29.6074,29.6475,29.5994,29.6235,316076.0
2020-10-12 15:20:00,36.93,36.97,36.91,36.95,328498.0,29.6235,29.6556,29.6074,29.6395,328498.0
2020-10-12 15:30:00,36.95,36.96,36.86,36.86,276322.0,29.6395,29.6475,29.5673,29.5673,276322.0
2020-10-12 15:40:00,36.87,36.89,36.81,36.82,529311.0,29.5753,29.5914,29.5272,29.5352,529311.0
2020-10-12 15:50:00,36.82,36.87,36.79,36.82,1342089.0,29.5352,29.5753,29.5112,29.5352,1342089.0
2020-10-13 09:30:00,36.67,36.98,36.63,36.93,1059038.0,29.4149,29.6636,29.3828,29.6235,1059038.0
2020-10-13 09:40:00,36.93,37.06,36.89,36.98,526623.0,29.6235,29.7278,29.5914,29.6636,526623.0
2020-10-13 09:50:00,36.98,37.08,36.98,37.01,665806.0,29.6636,29.7438,29.6636,29.6876,665806.0
2020-10-13 10:00:00,37.01,37.12,36.98,37.07,852566.0,29.6876,29.7759,29.6636,29.7358,852566.0
2020-10-13 10:10:00,37.08,37.13,37.05,37.09,607404.0,29.7438,29.7839,29.7197,29.7518,607404.0
2020-10-13 10:20:00,37.09,37.1,37.0,37.01,771965.0,29.7518,29.7598,29.6796,29.6876,771965.0
2020-10-13 10:30:00,37.0,37.07,36.86,36.92,767031.0,29.6796,29.7358,29.5673,29.6155,767031.0
2020-10-13 10:40:00,36.92,36.97,36.89,36.93,429856.0,29.6155,29.6556,29.5914,29.6235,429856.0
2020-10-13 10:50:00,36.94,37.02,36.91,37.01,394375.0,29.6315,29.6957,29.6074,29.6876,394375.0
2020-10-13 11:00:00,37.0,37.06,36.99,37.04,403524.0,29.6796,29.7278,29.6716,29.7117,403524.0
2020-10-13 11:10:00,37.03,37.04,36.98,37.01,484099.0,29.7037,29.7117,29.6636,29.6876,484099.0
2020-10-13 11:20:00,37.01,37.04,36.88,36.89,576880.0,29.6876,29.7117,29.5834,29.5914,576880.0
2020-10-13 11:30:00,36.89,36.92,36.82,36.84,248078.0,29.5914,29.6155,29.5352,29.5513,248078.0
2020-10-13 11:40:00,36.84,36.87,36.81,36.87,201638.0,29.5513,29.5753,29.5272,29.5753,201638.0
2020-10-13 11:50:00,36.86,36.9,36.82,36.83,177577.0,29.5673,29.5994,29.5352,29.5433,177577.0
2020-10-13 12:00:00,36.83,36.93,36.83,36.9,344376.0,29.5433,29.6235,29.5433,29.5994,344376.0
2020-10-13 12:10:00,36.91,36.99,36.85,36.99,241158.0,29.6074,29.6716,29.5593,29.6716,241158.0
2020-10-13 12:20:00,36.98,36.99,36.93,36.95,138927.0,29.6636,29.6716,29.6235,29.6395,138927.0
2020-10-13 12:30:00,36.94,36.97,36.85,36.87,416626.0,29.6315,29.6556,29.5593,29.5753,416626.0
2020-10-13 12:40:00,36.87,36.87,36.83,36.84,167564.0,29.5753,29.5753,29.5433,29.5513,167564.0
2020-10-13 12:50:00,36.84,36.86,36.81,36.83,308055.0,29.5513,29.5673,29.5272,29.5433,308055.0
2020-10-13 13:00:00,36.84,36.87,36.8,36.82,374419.0,29.5513,29.5753,29.5192,29.5352,374419.0
2020-10-13 13:10:00,36.83,36.84,36.78,36.79,482614.0,29.5433,29.5513,29.5032,29.5112,482614.0
2020-10-13 13:20:00,36.79,36.82,36.78,36.79,219756.0,29.5112,29.5352,29.5032,29.5112,219756.0
2020-10-13 13:30:00,36.79,36.84,36.78,36.83,293657.0,29.5112,29.5513,29.5032,29.5433,293657.0
2020-10-13 13:40:00,36.83,36.85,36.79,36.83,261909.0,29.5433,29.5593,29.5112,29.5433,261909.0
2020-10-13 13:50:00,36.83,36.85,36.81,36.84,550635.0,29.5433,29.5593,29.5272,29.5513,550635.0
2020-10-13 14:00:00,36.84,36.89,36.83,36.89,254467.0,29.5513,29.5914,29.5433,29.5914,254467.0
2020-10-13 14:10:00,36.89,36.9,36.87,36.88,319934.0,29.5914,29.5994,29.5753,29.5834,319934.0
2020-10-13 14:20:00,36.88,36.88,36.8,36.82,719330.0,29.5834,29.5834,29.5192,29.5352,719330.0
2020-10-13 14:30:00,36.82,36.87,36.8,36.8,527943.0,29.5352,29.5753,29.5192,29.5192,527943.0
2020-10-13 14:40:00,36.8,36.84,36.77,36.8,318829.0,29.5192,29.5513,29.4951,29.5192,318829.0
2020-10-13 14:50:00,36.8,36.84,36.75,36.82,451353.0,29.5192,29.5513,29.4791,29.5352,451353.0
2020-10-13 15:00:00,36.82,36.84,36.79,36.8,185322.0,29.5352,29.5513,29.5112,29.5192,185322.0
2020-10-13 15:10:00,36.79,36.82,36.78,36.8,233459.0,29.5112,29.5352,29.5032,29.5192,233459.0
2020-10-13 15:20:00,36.8,36.86,36.78,36.84,335946.0,29.5192,29.5673,29.5032,29.5513,335946.0
2020-10-13 15:30:00,36.84,36.91,36.84,36.91,311788.0,29.5513,29.6074,29.5513,29.6074,311788.0
2020-10-13 15:40:00,36.91,36.92,36.87,36.88,338895.0,29.6074,29.6155,29.5753,29.5834,338895.0
2020-10-13 15:50:00,36.88,36.98,36.87,36.89,1331260.0,29.5834,29.6636,29.5753,29.5914,1331260.0
2020-10-14 09:30:00,37.01,37.1,36.94,37.01,866634.0,29.6876,29.7598,29.6315,29.6876,866634.0
2020-10-14 09:40:00,37.0,37.04,36.96,37.01,352157.0,29.6796,29.7117,29.6475,29.6876,352157.0
2020-10-14 09:50:00,37.01,37.05,36.99,37.01,304374.0,29.6876,29.7197,29.6716,29.6876,304374.0
2020-10-14 10:00:00,37.01,37.02,36.93,37.02,390926.0,29.6876,29.6957,29.6235,29.6957,390926.0
2020-10-14 10:10:00,37.02,37.19,37.01,37.11,592598.0,29.6957,29.832,29.6876,29.7679,592598.0
2020-10-14 10:20:00,37.11,37.18,37.08,37.15,382565.0,29.7679,29.824,29.7438,29.8,382565.0
2020-10-14 10:30:00,37.15,37.19,37.12,37.16,416594.0,29.8,29.832,29.7759,29.808,416594.0
2020-10-14 10:40:00,37.16,37.3,37.13,37.23,486385.0,29.808,29.9203,29.7839,29.8641,486385.0
2020-10-14 10:50:00,37.23,37.24,37.13,37.18,376616.0,29.8641,29.8721,29.7839,29.824,376616.0
2020-10-14 11:00:00,37.18,37.19,37.1,37.16,199697.0,29.824,29.832,29.7598,29.808,199697.0
2020-10-14 11:10:00,37.17,37.2,37.12,37.19,232867.0,29.816,29.8401,29.7759,29.832,232867.0
2020-10-14 11:20:00,37.18,37.19,37.03,37.09,319014.0,29.824,29.832,29.7037,29.7518,319014.0
2020-10-14 11:30:00,37.09,37.1,37.0,37.0,234376.0,29.7518,29.7598,29.6796,29.6796,234376.0
2020-10-14 11:40:00,37.0,37.02,36.89,36.92,388792.0,29.6796,29.6957,29.5914,29.6155,388792.0
2020-10-14 11:50:00,36.93,36.94,36.82,36.88,541305.0,29.6235,29.6315,29.5352,29.5834,541305.0
2020-10-14 12:00:00,36.88,36.94,36.87,36.88,238654.0,29.5834,29.6315,29.5753,29.5834,238654.0
2020-10-14 12:10:00,36.88,36.93,36.85,36.86,212135.0,29.5834,29.6235,29.5593,29.5673,212135.0
2020-10-14 12:20:00,36.85,36.9,36.85,36.88,214423.0,29.5593,29.5994,29.5593,29.5834,214423.0
2020-10-14 12:30:00,36.88,36.89,36.81,36.84,219052.0,29.5834,29.5914,29.5272,29.5513,219052.0
2020-10-14 12:40:00,36.84,36.89,36.83,36.88,289418.0,29.5513,29.5914,29.5433,29.5834,289418.0
2020-10-14 12:50:00,36.88,36.91,36.87,36.89,209390.0,29.5834,29.6074,29.5753,29.5914,209390.0
2020-10-14 13:00:00,36.89,36.91,36.82,36.84,481623.0,29.5914,29.6074,29.5352,29.5513,481623.0
2020-10-14 13:10:00,36.85,36.88,36.84,36.87,168349.0,29.5593,29.5834,29.5513,29.5753,168349.0
2020-10-14 13:20:00,36.87,36.87,36.75,36.76,448422.0,29.5753,29.5753,29.4791,29.4871,448422.0
2020-10-14 13:30:00,36.76,36.78,36.72,36.74,488462.0,29.4871,29.5032,29.455,29.4711,488462.0
2020-10-14 13:40:00,36.73,36.76,36.71,36.74,240834.0,29.463,29.4871,29.447,29.4711,240834.0
2020-10-14 13:50:00,36.74,36.8,36.74,36.79,207982.0,29.4711,29.5192,29.4711,29.5112,207982.0
2020-10-14 14:00:00,36.79,36.81,36.77,36.8,265768.0,29.5112,29.5272,29.4951,29.5192,265768.0
2020-10-14 14:10:00,36.79,36.82,36.77,36.8,249767.0,29.5112,29.5352,29.4951,29.5192,249767.0
2020-10-14 14:20:00,36.8,36.83,36.75,36.76,236566.0,29.5192,29.5433,29.4791,29.4871,236566.0
2020-10-14 14:30:00,36.76,36.76,36.58,36.59,1280948.0,29.4871,29.4871,29.3427,29.3507,1280948.0
2020-10-14 14:40:00,36.59,36.67,36.57,36.66,332277.0,29.3507,29.4149,29.3347,29.4069,332277.0
2020-10-14 14:50:00,36.67,36.73,36.65,36.72,262934.0,29.4149,29.463,29.3989,29.455,262934.0
2020-10-14 15:00:00,36.72,36.75,36.68,36.7,453731.0,29.455,29.4791,29.4229,29.439,453731.0
2020-10-14 15:10:00,36.7,36.74,36.69,36.74,352718.0,29.439,29.4711,29.431,29.4711,352718.0
2020-10-14 15:20:00,36.73,36.75,36.62,36.64,664845.0,29.463,29.4791,29.3748,29.3909,664845.0
2020-10-14 15:30:00,36.64,36.75,36.63,36.73,885725.0,29.3909,29.4791,29.3828,29.463,885725.0
2020-10-14 15:40:00,36.73,36.82,36.73,36.76,787909.0,29.463,29.5352,29.463,29.4871,787909.0
2020-10-14 15:50:00,36.76,36.88,36.76,36.86,1792083.0,29.4871,29.5834,29.4871,29.5673,1792083.0
2020-10-15 09:30:00,36.63,36.74,36.47,36.52,856428.0,29.3828,29.4711,29.2545,29.2946,856428.0
2020-10-15 09:40:00,36.51,36.58,36.46,36.57,446662.0,29.2866,29.3427,29.2465,29.3347,446662.0
2020-10-15 09:50:00,36.57,36.74,36.51,36.7,577210.0,29.3347,29.4711,29.2866,29.439,577210.0
2020-10-15 10:00:00,36.69,36.7,36.54,36.55,459853.0,29.431,29.439,29.3106,29.3187,459853.0
2020-10-15 10:10:00,36.56,36.63,36.55,36.59,210035.0,29.3267,29.3828,29.3187,29.3507,210035.0
2020-10-15 10:20:00,36.59,36.62,36.57,36.59,169972.0,29.3507,29.3748,29.3347,29.3507,169972.0
2020-10-15 10:30:00,36.59,36.61,36.55,36.57,210963.0,29.3507,29.3668,29.3187,29.3347,210963.0
2020-10-15 10:40:00,36.57,36.63,36.53,36.63,476606.0,29.3347,29.3828,29.3026,29.3828,476606.0
2020-10-15 10:50:00,36.63,36.63,36.53,36.56,389523.0,29.3828,29.3828,29.3026,29.3267,389523.0
2020-10-15 11:00:00,36.55,36.57,36.49,36.55,424043.0,29.3187,29.3347,29.2705,29.3187,424043.0
2020-10-15 11:10:00,36.55,36.6,36.54,36.56,219001.0,29.3187,29.3588,29.3106,29.3267,219001.0
2020-10-15 11:20:00,36.55,36.58,36.5,36.51,254669.0,29.3187,29.3427,29.2786,29.2866,254669.0
2020-10-15 11:30:00,36.52,36.53,36.43,36.46,224650.0,29.2946,29.3026,29.2224,29.2465,224650.0
2020-10-15 11:40:00,36.46,36.51,36.46,36.49,270613.0,29.2465,29.2866,29.2465,29.2705,270613.0
2020-10-15 11:50:00,36.5,36.53,36.42,36.48,481808.0,29.2786,29.3026,29.2144,29.2625,481808.0
2020-10-15 12:00:00,36.48,36.49,36.42,36.44,307801.0,29.2625,29.2705,29.2144,29.2304,307801.0
2020-10-15 12:10:00,36.44,36.47,36.41,36.45,211157.0,29.2304,29.2545,29.2064,29.2384,211157.0
2020-10-15 12:20:00,36.45,36.47,36.42,36.43,169539.0,29.2384,29.2545,29.2144,29.2224,169539.0
2020-10-15 12:30:00,36.42,36.46,36.42,36.45,157841.0,29.2144,29.2465,29.2144,29.2384,157841.0
2020-10-15 12:40:00,36.45,36.49,36.43,36.48,195123.0,29.2384,29.2705,29.2224,29.2625,195123.0
2020-10-15 12:50:00,36.48,36.55,36.46,36.55,175743.0,29.2625,29.3187,29.2465,29.3187,175743.0
2020-10-15 13:00:00,36.55,36.58,36.52,36.55,195075.0,29.3187,29.3427,29.2946,29.3187,195075.0
2020-10-15 13:10:00,36.56,36.63,36.54,36.62,233628.0,29.3267,29.3828,29.3106,29.3748,233628.0
2020-10-15 13:20:00,36.63,36.67,36.6,36.63,146807.0,29.3828,29.4149,29.3588,29.3828,146807.0
2020-10-15 13:30:00,36.63,36.67,36.62,36.66,109591.0,29.3828,29.4149,29.3748,29.4069,109591.0
2020-10-15 13:40:00,36.66,36.67,36.62,36.65,179436.0,29.4069,29.4149,29.3748,29.3989,179436.0
2020-10-15 13:50:00,36.65,36.66,36.63,36.64,85918.0,29.3989,29.4069,29.3828,29.3909,85918.0
2020-10-15 14:00:00,36.63,36.65,36.61,36.63,116502.0,29.3828,29.3989,29.3668,29.3828,116502.0
2020-10-15 14:10:00,36.63,36.64,36.6,36.6,140224.0,29.3828,29.3909,29.3588,29.3588,140224.0
2020-10-15 14:20:00,36.61,36.62,36.58,36.61,112931.0,29.3668,29.3748,29.3427,29.3668,112931.0
2020-10-15 14:30:00,36.61,36.62,36.56,36.59,131536.0,29.3668,29.3748,29.3267,29.3507,131536.0
2020-10-15 14:40:00,36.59,36.62,36.57,36.61,103538.0,29.3507,29.3748,29.3347,29.3668,103538.0
2020-10-15 14:50:00,36.61,36.63,36.59,36.62,153779.0,29.3668,29.3828,29.3507,29.3748,153779.0
2020-10-15 15:00:00,36.63,36.65,36.61,36.63,135466.0,29.3828,29.3989,29.3668,29.3828,135466.0
2020-10-15 15:10:00,36.62,36.63,36.57,36.59,247479.0,29.3748,29.3828,29.3347,29.3507,247479.0
2020-10-15 15:20:00,36.58,36.62,36.57,36.61,202818.0,29.3427,29.3748,29.3347,29.3668,202818.0
2020-10-15 15:30:00,36.62,36.66,36.6,36.61,266532.0,29.3748,29.4069,29.3588,29.3668,266532.0
2020-10-15 15:40:00,36.61,36.65,36.58,36.59,510042.0,29.3668,29.3989,29.3427,29.3507,510042.0
2020-10-15 15:50:00,36.59,36.61,36.54,36.55,1427988.0,29.3507,29.3668,29.3106,29.3187,1427988.0
2020-10-16 09:30:00,37.07,37.27,37.02,37.05,3207719.0,29.7358,29.8962,29.6957,29.7197,3207719.0
2020-10-16 09:40:00,37.04,37.22,37.04,37.22,656804.0,29.7117,29.8561,29.7117,29.8561,656804.0
2020-10-16 09:50:00,37.22,37.28,37.2,37.2,682863.0,29.8561,29.9042,29.8401,29.8401,682863.0
2020-10-16 10:00:00,37.2,37.27,37.16,37.23,857615.0,29.8401,29.8962,29.808,29.8641,857615.0
2020-10-16 10:10:00,37.22,37.44,37.17,37.4,1110412.0,29.8561,30.0326,29.816,30.0005,1110412.0
2020-10-16 10:20:00,37.4,37.59,37.36,37.58,1095525.0,30.0005,30.1529,29.9684,30.1449,1095525.0
2020-10-16 10:30:00,37.58,37.59,37.43,37.43,869076.0,30.1449,30.1529,30.0246,30.0246,869076.0
2020-10-16 10:40:00,37.43,37.44,37.34,37.4,650471.0,30.0246,30.0326,29.9524,30.0005,650471.0
2020-10-16 10:50:00,37.41,37.42,37.31,37.39,733490.0,30.0085,30.0165,29.9283,29.9925,733490.0
2020-10-16 11:00:00,37.4,37.51,37.39,37.4,644228.0,30.0005,30.0887,29.9925,30.0005,644228.0
2020-10-16 11:10:00,37.4,37.48,37.36,37.48,475104.0,30.0005,30.0647,29.9684,30.0647,475104.0
2020-10-16 11:20:00,37.48,37.48,37.39,37.44,451645.0,30.0647,30.0647,29.9925,30.0326,451645.0
2020-10-16 11:30:00,37.44,37.44,37.35,37.41,342893.0,30.0326,30.0326,29.9604,30.0085,342893.0
2020-10-16 11:40:00,37.41,37.42,37.33,37.39,317323.0,30.0085,30.0165,29.9443,29.9925,317323.0
2020-10-16 11:50:00,37.39,37.42,37.38,37.39,524658.0,29.9925,30.0165,29.9844,29.9925,524658.0
2020-10-16 12:00:00,37.39,37.41,37.31,37.34,668086.0,29.9925,30.0085,29.9283,29.9524,668086.0
2020-10-16 12:10:00,37.33,37.36,37.3,37.32,377640.0,29.9443,29.9684,29.9203,29.9363,377640.0
2020-10-16 12:20:00,37.31,37.41,37.31,37.4,272475.0,29.9283,30.0085,29.9283,30.0005,272475.0
2020-10-16 12:30:00,37.39,37.42,37.36,37.41,250179.0,29.9925,30.0165,29.9684,30.0085,250179.0
2020-10-16 12:40:00,37.41,37.5,37.39,37.48,1233720.0,30.0085,30.0807,29.9925,30.0647,1233720.0
2020-10-16 12:50:00,37.48,37.53,37.45,37.53,893892.0,30.0647,30.1048,30.0406,30.1048,893892.0
2020-10-16 13:00:00,37.53,37.56,37.5,37.52,322869.0,30.1048,30.1288,30.0807,30.0967,322869.0
2020-10-16 13:10:00,37.52,37.6,37.5,37.6,289630.0,30.0967,30.1609,30.0807,30.1609,289630.0
2020-10-16 13:20:00,37.59,37.69,37.57,37.68,584568.0,30.1529,30.2331,30.1369,30.2251,584568.0
2020-10-16 13:30:00,37.68,37.73,37.67,37.72,677299.0,30.2251,30.2652,30.2171,30.2572,677299.0
2020-10-16 13:40:00,37.72,37.73,37.61,37.66,624955.0,30.2572,30.2652,30.1689,30.209,624955.0
2020-10-16 13:50:00,37.67,37.78,37.66,37.76,517280.0,30.2171,30.3053,30.209,30.2893,517280.0
2020-10-16 14:00:00,37.76,37.82,37.7,37.82,749710.0,30.2893,30.3374,30.2411,30.3374,749710.0
2020-10-16 14:10:00,37.81,37.89,37.79,37.86,749420.0,30.3294,30.3935,30.3133,30.3695,749420.0
2020-10-16 14:20:00,37.86,37.86,37.77,37.79,716420.0,30.3695,30.3695,30.2973,30.3133,716420.0
2020-10-16 14:30:00,37.79,37.85,37.77,37.83,506566.0,30.3133,30.3615,30.2973,30.3454,506566.0
2020-10-16 14:40:00,37.83,37.84,37.75,37.8,458557.0,30.3454,30.3534,30.2812,30.3213,458557.0
2020-10-16 14:50:00,37.8,37.87,37.79,37.86,494101.0,30.3213,30.3775,30.3133,30.3695,494101.0
2020-10-16 15:00:00,37.86,37.89,37.81,37.86,622517.0,30.3695,30.3935,30.3294,30.3695,622517.0
2020-10-16 15:10:00,37.85,37.89,37.78,37.89,551027.0,30.3615,30.3935,30.3053,30.3935,551027.0
2020-10-16 15:20:00,37.89,37.97,37.83,37.96,990310.0,30.3935,30.4577,30.3454,30.4497,990310.0
2020-10-16 15:30:00,37.95,38.09,37.94,38.08,2306728.0,30.4417,30.554,30.4337,30.546,2306728.0
2020-10-16 15:40:00,38.08,38.09,37.96,38.06,1974323.0,30.546,30.554,30.4497,30.5299,1974323.0
2020-10-16 15:50:00,38.07,38.12,37.94,37.96,3664452.0,30.5379,30.578,30.4337,30.4497,3664452.0
2020-10-19 09:30:00,38.42,38.6,38.3,38.55,2888147.0,30.8187,30.9631,30.7224,30.923,2888147.0
2020-10-19 09:40:00,38.55,38.65,38.39,38.51,1282962.0,30.923,31.0032,30.7946,30.8909,1282962.0
2020-10-19 09:50:00,38.51,38.74,38.49,38.73,1194244.0,30.8909,31.0754,30.8748,31.0674,1194244.0
2020-10-19 10:00:00,38.73,38.85,38.72,38.81,1582374.0,31.0674,31.1636,31.0593,31.1315,1582374.0
2020-10-19 10:10:00,38.8,38.82,38.55,38.6,1119109.0,31.1235,31.1395,30.923,30.9631,1119109.0
2020-10-19 10:20:00,38.59,38.6,38.32,38.37,920823.0,30.955,30.9631,30.7385,30.7786,920823.0
2020-10-19 10:30:00,38.36,38.54,38.36,38.47,922597.0,30.7706,30.9149,30.7706,30.8588,922597.0
2020-10-19 10:40:00,38.46,38.49,38.41,38.41,462094.0,30.8508,30.8748,30.8107,30.8107,462094.0
2020-10-19 10:50:00,38.41,38.42,38.27,38.27,486170.0,30.8107,30.8187,30.6984,30.6984,486170.0
2020-10-19 11:00:00,38.27,38.31,38.2,38.23,424329.0,30.6984,30.7304,30.6422,30.6663,424329.0
2020-10-19 11:10:00,38.23,38.27,38.13,38.21,499067.0,30.6663,30.6984,30.5861,30.6502,499067.0
2020-10-19 11:20:00,38.21,38.22,38.09,38.14,435081.0,30.6502,30.6583,30.554,30.5941,435081.0
2020-10-19 11:30:00,38.14,38.16,38.03,38.13,383132.0,30.5941,30.6101,30.5058,30.5861,383132.0
2020-10-19 11:40:00,38.14,38.23,38.12,38.19,447036.0,30.5941,30.6663,30.578,30.6342,447036.0
2020-10-19 11:50:00,38.2,38.29,38.18,38.23,523950.0,30.6422,30.7144,30.6262,30.6663,523950.0
2020-10-19 12:00:00,38.23,38.36,38.2,38.35,588646.0,30.6663,30.7706,30.6422,30.7625,588646.0
2020-10-19 12:10:00,38.35,38.36,38.24,38.25,403608.0,30.7625,30.7706,30.6743,30.6823,403608.0
2020-10-19 12:20:00,38.25,38.29,38.22,38.23,295727.0,30.6823,30.7144,30.6583,30.6663,295727.0
2020-10-19 12:30:00,38.23,38.23,38.11,38.12,358830.0,30.6663,30.6663,30.57,30.578,358830.0
2020-10-19 12:40:00,38.11,38.19,38.11,38.17,251757.0,30.57,30.6342,30.57,30.6181,251757.0
2020-10-19 12:50:00,38.17,38.2,38.15,38.15,198766.0,30.6181,30.6422,30.6021,30.6021,198766.0
2020-10-19 13:00:00,38.16,38.16,38.11,38.11,166548.0,30.6101,30.6101,30.57,30.57,166548.0
2020-10-19 13:10:00,38.11,38.13,38.04,38.04,448087.0,30.57,30.5861,30.5139,30.5139,448087.0
2020-10-19 13:20:00,38.04,38.06,37.98,38.04,737056.0,30.5139,30.5299,30.4657,30.5139,737056.0
2020-10-19 13:30:00,38.03,38.04,37.93,37.95,556651.0,30.5058,30.5139,30.4256,30.4417,556651.0
2020-10-19 13:40:00,37.95,37.97,37.93,37.96,250370.0,30.4417,30.4577,30.4256,30.4497,250370.0
2020-10-19 13:50:00,37.95,37.97,37.91,37.92,197705.0,30.4417,30.4577,30.4096,30.4176,197705.0
2020-10-19 14:00:00,37.92,37.99,37.89,37.96,397065.0,30.4176,30.4738,30.3935,30.4497,397065.0
2020-10-19 14:10:00,37.96,38.03,37.95,38.02,305178.0,30.4497,30.5058,30.4417,30.4978,305178.0
2020-10-19 14:20:00,38.02,38.05,37.95,37.98,289993.0,30.4978,30.5219,30.4417,30.4657,289993.0
2020-10-19 14:30:00,37.98,37.99,37.9,37.93,458135.0,30.4657,30.4738,30.4016,30.4256,458135.0
2020-10-19 14:40:00,37.93,37.96,37.86,37.88,452232.0,30.4256,30.4497,30.3695,30.3855,452232.0
2020-10-19 14:50:00,37.87,37.88,37.79,37.79,447248.0,30.3775,30.3855,30.3133,30.3133,447248.0
2020-10-19 15:00:00,37.8,37.82,37.7,37.78,510599.0,30.3213,30.3374,30.2411,30.3053,510599.0
2020-10-19 15:10:00,37.78,37.85,37.74,37.75,481519.0,30.3053,30.3615,30.2732,30.2812,481519.0
2020-10-19 15:20:00,37.75,37.8,37.73,37.8,598721.0,30.2812,30.3213,30.2652,30.3213,598721.0
2020-10-19 15:30:00,37.8,37.86,37.77,37.8,601482.0,30.3213,30.3695,30.2973,30.3213,601482.0
2020-10-19 15:40:00,37.8,37.8,37.67,37.7,671183.0,30.3213,30.3213,30.2171,30.2411,671183.0
2020-10-19 15:50:00,37.7,37.81,37.64,37.81,1578298.0,30.2411,30.3294,30.193,30.3294,1578298.0
2020-10-20 09:30:00,37.87,37.89,37.67,37.79,1108661.0,30.3775,30.3935,30.2171,30.3133,1108661.0
2020-10-20 09:40:00,37.8,37.81,37.67,37.69,735238.0,30.3213,30.3294,30.2171,30.2331,735238.0
2020-10-20 09:50:00,37.69,37.71,37.55,37.59,491381.0,30.2331,30.2492,30.1208,30.1529,491381.0
2020-10-20 10:00:00,37.59,37.66,37.54,37.63,378476.0,30.1529,30.209,30.1128,30.185,378476.0
2020-10-20 10:10:00,37.63,37.66,37.55,37.57,292519.0,30.185,30.209,30.1208,30.1369,292519.0
2020-10-20 10:20:00,37.57,37.58,37.48,37.53,584283.0,30.1369,30.1449,30.0647,30.1048,584283.0
2020-10-20 10:30:00,37.54,37.56,37.47,37.5,377491.0,30.1128,30.1288,30.0566,30.0807,377491.0
2020-10-20 10:40:00,37.5,37.56,37.49,37.52,317371.0,30.0807,30.1288,30.0727,30.0967,317371.0
2020-10-20 10:50:00,37.53,37.58,37.46,37.47,247591.0,30.1048,30.1449,30.0486,30.0566,247591.0
2020-10-20 11:00:00,37.46,37.48,37.35,37.4,538649.0,30.0486,30.0647,29.9604,30.0005,538649.0
2020-10-20 11:10:00,37.4,37.46,37.39,37.44,317526.0,30.0005,30.0486,29.9925,30.0326,317526.0
2020-10-20 11:20:00,37.44,37.44,37.35,37.42,440084.0,30.0326,30.0326,29.9604,30.0165,440084.0
2020-10-20 11:30:00,37.41,37.45,37.38,37.43,349005.0,30.0085,30.0406,29.9844,30.0246,349005.0
2020-10-20 11:40:00,37.43,37.53,37.42,37.52,278157.0,30.0246,30.1048,30.0165,30.0967,278157.0
2020-10-20 11:50:00,37.51,37.54,37.46,37.49,272023.0,30.0887,30.1128,30.0486,30.0727,272023.0
2020-10-20 12:00:00,37.48,37.56,37.48,37.53,269784.0,30.0647,30.1288,30.0647,30.1048,269784.0
2020-10-20 12:10:00,37.54,37.54,37.51,37.52,157125.0,30.1128,30.1128,30.0887,30.0967,157125.0
2020-10-20 12:20:00,37.52,37.54,37.48,37.52,262902.0,30.0967,30.1128,30.0647,30.0967,262902.0
2020-10-20 12:30:00,37.52,37.72,37.52,37.6,333265.0,30.0967,30.2572,30.0967,30.1609,333265.0
2020-10-20 12:40:00,37.6,37.64,37.56,37.57,200379.0,30.1609,30.193,30.1288,30.1369,200379.0
2020-10-20 12:50:00,37.57,37.59,37.52,37.54,301872.0,30.1369,30.1529,30.0967,30.1128,301872.0
2020-10-20 13:00:00,37.54,37.55,37.51,37.55,258895.0,30.1128,30.1208,30.0887,30.1208,258895.0
2020-10-20 13:10:00,37.54,37.61,37.53,37.58,299292.0,30.1128,30.1689,30.1048,30.1449,299292.0
2020-10-20 13:20:00,37.58,37.67,37.57,37.66,340015.0,30.1449,30.2171,30.1369,30.209,340015.0
2020-10-20 13:30:00,37.65,37.67,37.6,37.65,329706.0,30.201,30.2171,30.1609,30.201,329706.0
2020-10-20 13:40:00,37.65,37.66,37.56,37.59,286015.0,30.201,30.209,30.1288,30.1529,286015.0
2020-10-20 13:50:00,37.58,37.6,37.49,37.54,294266.0,30.1449,30.1609,30.0727,30.1128,294266.0
2020-10-20 14:00:00,37.55,37.57,37.49,37.52,315562.0,30.1208,30.1369,30.0727,30.0967,315562.0
2020-10-20 14:10:00,37.52,37.59,37.5,37.58,264347.0,30.0967,30.1529,30.0807,30.1449,264347.0
2020-10-20 14:20:00,37.58,37.59,37.51,37.55,342290.0,30.1449,30.1529,30.0887,30.1208,342290.0
2020-10-20 14:30:00,37.55,37.61,37.54,37.6,357674.0,30.1208,30.1689,30.1128,30.1609,357674.0
2020-10-20 14:40:00,37.61,37.64,37.59,37.6,303173.0,30.1689,30.193,30.1529,30.1609,303173.0
2020-10-20 14:50:00,37.6,37.62,37.59,37.61,297579.0,30.1609,30.177,30.1529,30.1689,297579.0
2020-10-20 15:00:00,37.61,37.64,37.55,37.55,507742.0,30.1689,30.193,30.1208,30.1208,507742.0
2020-10-20 15:10:00,37.56,37.57,37.42,37.52,758014.0,30.1288,30.1369,30.0165,30.0967,758014.0
2020-10-20 15:20:00,37.52,37.57,37.49,37.55,386340.0,30.0967,30.1369,30.0727,30.1208,386340.0
2020-10-20 15:30:00,37.56,37.58,37.48,37.53,582573.0,30.1288,30.1449,30.0647,30.1048,582573.0
2020-10-20 15:40:00,37.54,37.62,37.53,37.54,742810.0,30.1128,30.177,30.1048,30.1128,742810.0
2020-10-20 15:50:00,37.54,37.59,37.47,37.5,1678717.0,30.1128,30.1529,30.0566,30.0807,1678717.0
2020-10-21 09:30:00,37.36,37.45,37.28,37.32,872218.0,29.9684,30.0406,29.9042,29.9363,872218.0
2020-10-21 09:40:00,37.31,37.43,37.29,37.34,526530.0,29.9283,30.0246,29.9123,29.9524,526530.0
2020-10-21 09:50:00,37.35,37.37,37.26,37.29,457006.0,29.9604,29.9764,29.8882,29.9123,457006.0
2020-10-21 10:00:00,37.3,37.3,37.18,37.25,403987.0,29.9203,29.9203,29.824,29.8802,403987.0
2020-10-21 10:10:00,37.25,37.25,37.17,37.2,367268.0,29.8802,29.8802,29.816,29.8401,367268.0
2020-10-21 10:20:00,37.2,37.26,37.16,37.24,304620.0,29.8401,29.8882,29.808,29.8721,304620.0
2020-10-21 10:30:00,37.24,37.29,37.23,37.28,391554.0,29.8721,29.9123,29.8641,29.9042,391554.0
2020-10-21 10:40:00,37.27,37.3,37.25,37.26,295130.0,29.8962,29.9203,29.8802,29.8882,295130.0
2020-10-21 10:50:00,37.27,37.28,37.19,37.22,326508.0,29.8962,29.9042,29.832,29.8561,326508.0
2020-10-21 11:00:00,37.22,37.26,37.19,37.25,384191.0,29.8561,29.8882,29.832,29.8802,384191.0
2020-10-21 11:10:00,37.24,37.25,37.14,37.18,315163.0,29.8721,29.8802,29.7919,29.824,315163.0
2020-10-21 11:20:00,37.18,37.19,37.12,37.14,333405.0,29.824,29.832,29.7759,29.7919,333405.0
2020-10-21 11:30:00,37.14,37.18,37.13,37.16,272015.0,29.7919,29.824,29.7839,29.808,272015.0
2020-10-21 11:40:00,37.16,37.19,37.14,37.15,338906.0,29.808,29.832,29.7919,29.8,338906.0
2020-10-21 11:50:00,37.15,37.21,37.11,37.13,334250.0,29.8,29.8481,29.7679,29.7839,334250.0
2020-10-21 12:00:00,37.14,37.24,37.13,37.22,202196.0,29.7919,29.8721,29.7839,29.8561,202196.0
2020-10-21 12:10:00,37.22,37.23,37.18,37.19,218359.0,29.8561,29.8641,29.824,29.832,218359.0
2020-10-21 12:20:00,37.18,37.37,37.18,37.22,462530.0,29.824,29.9764,29.824,29.8561,462530.0
2020-10-21 12:30:00,37.23,37.25,37.12,37.16,238087.0,29.8641,29.8802,29.7759,29.808,238087.0
2020-10-21 12:40:00,37.16,37.18,37.09,37.11,292742.0,29.808,29.824,29.7518,29.7679,292742.0
2020-10-21 12:50:00,37.11,37.2,37.1,37.17,252349.0,29.7679,29.8401,29.7598,29.816,252349.0
2020-10-21 13:00:00,37.17,37.19,37.11,37.11,213487.0,29.816,29.832,29.7679,29.7679,213487.0
2020-10-21 13:10:00,37.12,37.19,37.06,37.18,335727.0,29.7759,29.832,29.7278,29.824,335727.0
2020-10-21 13:20:00,37.18,37.19,37.14,37.16,181441.0,29.824,29.832,29.7919,29.808,181441.0
2020-10-21 13:30:00,37.16,37.17,37.11,37.11,117013.0,29.808,29.816,29.7679,29.7679,117013.0
2020-10-21 13:40:00,37.12,37.17,37.11,37.14,177372.0,29.7759,29.816,29.7679,29.7919,177372.0
2020-10-21 13:50:00,37.13,37.22,37.13,37.2,292722.0,29.7839,29.8561,29.7839,29.8401,292722.0
2020-10-21 14:00:00,37.2,37.24,37.18,37.2,261049.0,29.8401,29.8721,29.824,29.8401,261049.0
2020-10-21 14:10:00,37.2,37.26,37.19,37.25,149935.0,29.8401,29.8882,29.832,29.8802,149935.0
2020-10-21 14:20:00,37.25,37.3,37.22,37.27,152421.0,29.8802,29.9203,29.8561,29.8962,152421.0
2020-10-21 14:30:00,37.27,37.29,37.25,37.25,175863.0,29.8962,29.9123,29.8802,29.8802,175863.0
2020-10-21 14:40:00,37.26,37.28,37.23,37.24,147729.0,29.8882,29.9042,29.8641,29.8721,147729.0
2020-10-21 14:50:00,37.23,37.27,37.21,37.27,183652.0,29.8641,29.8962,29.8481,29.8962,183652.0
2020-10-21 15:00:00,37.27,37.29,37.2,37.22,463638.0,29.8962,29.9123,29.8401,29.8561,463638.0
2020-10-21 15:10:00,37.22,37.22,37.14,37.2,249976.0,29.8561,29.8561,29.7919,29.8401,249976.0
2020-10-21 15:20:00,37.2,37.28,37.19,37.27,424663.0,29.8401,29.9042,29.832,29.8962,424663.0
2020-10-21 15:30:00,37.28,37.32,37.23,37.24,382983.0,29.9042,29.9363,29.8641,29.8721,382983.0
2020-10-21 15:40:00,37.24,37.25,37.11,37.12,617685.0,29.8721,29.8802,29.7679,29.7759,617685.0
2020-10-21 15:50:00,37.12,37.16,37.06,37.07,1453810.0,29.7759,29.808,29.7278,29.7358,1453810.0
2020-10-22 09:30:00,37.08,37.22,37.03,37.05,722444.0,29.7438,29.8561,29.7037,29.7197,722444.0
2020-10-22 09:40:00,37.05,37.19,37.05,37.17,333264.0,29.7197,29.832,29.7197,29.816,333264.0
2020-10-22 09:50:00,37.17,37.25,37.15,37.24,392240.0,29.816,29.8802,29.8,29.8721,392240.0
2020-10-22 10:00:00,37.23,37.27,37.2,37.23,321546.0,29.8641,29.8962,29.8401,29.8641,321546.0
2020-10-22 10:10:00,37.23,37.26,37.19,37.25,532761.0,29.8641,29.8882,29.832,29.8802,532761.0
2020-10-22 10:20:00,37.26,37.26,37.17,37.19,297103.0,29.8882,29.8882,29.816,29.832,297103.0
2020-10-22 10:30:00,37.19,37.27,37.16,37.24,344989.0,29.832,29.8962,29.808,29.8721,344989.0
2020-10-22 10:40:00,37.24,37.27,37.2,37.27,345210.0,29.8721,29.8962,29.8401,29.8962,345210.0
2020-10-22 10:50:00,37.27,37.54,37.24,37.52,640190.0,29.8962,30.1128,29.8721,30.0967,640190.0
2020-10-22 11:00:00,37.52,37.54,37.4,37.43,272100.0,30.0967,30.1128,30.0005,30.0246,272100.0
2020-10-22 11:10:00,37.43,37.45,37.33,37.34,231843.0,30.0246,30.0406,29.9443,29.9524,231843.0
2020-10-22 11:20:00,37.34,37.37,37.28,37.32,184686.0,29.9524,29.9764,29.9042,29.9363,184686.0
2020-10-22 11:30:00,37.33,37.34,37.22,37.22,200582.0,29.9443,29.9524,29.8561,29.8561,200582.0
2020-10-22 11:40:00,37.23,37.25,37.21,37.24,135717.0,29.8641,29.8802,29.8481,29.8721,135717.0
2020-10-22 11:50:00,37.24,37.25,37.16,37.17,177916.0,29.8721,29.8802,29.808,29.816,177916.0
2020-10-22 12:00:00,37.18,37.2,37.13,37.17,206065.0,29.824,29.8401,29.7839,29.816,206065.0
2020-10-22 12:10:00,37.18,37.22,37.13,37.22,360575.0,29.824,29.8561,29.7839,29.8561,360575.0
2020-10-22 12:20:00,37.22,37.27,37.21,37.24,146859.0,29.8561,29.8962,29.8481,29.8721,146859.0
2020-10-22 12:30:00,37.25,37.25,37.2,37.23,135355.0,29.8802,29.8802,29.8401,29.8641,135355.0
2020-10-22 12:40:00,37.23,37.27,37.2,37.27,115582.0,29.8641,29.8962,29.8401,29.8962,115582.0
2020-10-22 12:50:00,37.27,37.29,37.26,37.28,138186.0,29.8962,29.9123,29.8882,29.9042,138186.0
2020-10-22 13:00:00,37.29,37.31,37.27,37.3,220455.0,29.9123,29.9283,29.8962,29.9203,220455.0
2020-10-22 13:10:00,37.3,37.37,37.27,37.34,212213.0,29.9203,29.9764,29.8962,29.9524,212213.0
2020-10-22 13:20:00,37.34,37.34,37.29,37.29,124827.0,29.9524,29.9524,29.9123,29.9123,124827.0
2020-10-22 13:30:00,37.3,37.34,37.29,37.33,127823.0,29.9203,29.9524,29.9123,29.9443,127823.0
2020-10-22 13:40:00,37.33,37.36,37.3,37.36,184994.0,29.9443,29.9684,29.9203,29.9684,184994.0
2020-10-22 13:50:00,37.36,37.41,37.34,37.38,784106.0,29.9684,30.0085,29.9524,29.9844,784106.0
2020-10-22 14:00:00,37.38,37.4,37.35,37.35,337052.0,29.9844,30.0005,29.9604,29.9604,337052.0
2020-10-22 14:10:00,37.35,37.41,37.32,37.38,353436.0,29.9604,30.0085,29.9363,29.9844,353436.0
2020-10-22 14:20:00,37.38,37.41,37.37,37.39,161539.0,29.9844,30.0085,29.9764,29.9925,161539.0
2020-10-22 14:30:00,37.4,37.49,37.39,37.45,228763.0,30.0005,30.0727,29.9925,30.0406,228763.0
2020-10-22 14:40:00,37.45,37.55,37.45,37.54,328312.0,30.0406,30.1208,30.0406,30.1128,328312.0
2020-10-22 14:50:00,37.54,37.57,37.53,37.55,193723.0,30.1128,30.1369,30.1048,30.1208,193723.0
2020-10-22 15:00:00,37.55,37.55,37.44,37.45,235321.0,30.1208,30.1208,30.0326,30.0406,235321.0
2020-10-22 15:10:00,37.45,37.49,37.45,37.46,248144.0,30.0406,30.0727,30.0406,30.0486,248144.0
2020-10-22 15:20:00,37.46,37.47,37.42,37.45,175196.0,30.0486,30.0566,30.0165,30.0406,175196.0
2020-10-22 15:30:00,37.45,37.51,37.44,37.46,397802.0,30.0406,30.0887,30.0326,30.0486,397802.0
2020-10-22 15:40:00,37.46,37.49,37.44,37.47,372674.0,30.0486,30.0727,30.0326,30.0566,372674.0
2020-10-22 15:50:00,37.47,37.54,37.4,37.43,1685899.0,30.0566,30.1128,30.0005,30.0246,1685899.0
2020-10-23 09:30:00,37.93,38.0,37.73,37.83,1226898.0,30.4256,30.4818,30.2652,30.3454,1226898.0
2020-10-23 09:40:00,37.84,37.9,37.79,37.86,825384.0,30.3534,30.4016,30.3133,30.3695,825384.0
2020-10-23 09:50:00,37.87,38.23,37.84,38.16,897902.0,30.3775,30.6663,30.3534,30.6101,897902.0
2020-10-23 10:00:00,38.16,38.29,38.15,38.19,599053.0,30.6101,30.7144,30.6021,30.6342,599053.0
2020-10-23 10:10:00,38.19,38.19,38.04,38.05,469313.0,30.6342,30.6342,30.5139,30.5219,469313.0
2020-10-23 10:20:00,38.06,38.08,37.97,38.02,688413.0,30.5299,30.546,30.4577,30.4978,688413.0
2020-10-23 10:30:00,38.02,38.07,37.97,38.01,463470.0,30.4978,30.5379,30.4577,30.4898,463470.0
2020-10-23 10:40:00,38.01,38.13,37.96,38.13,500198.0,30.4898,30.5861,30.4497,30.5861,500198.0
2020-10-23 10:50:00,38.13,38.18,38.11,38.16,512555.0,30.5861,30.6262,30.57,30.6101,512555.0
2020-10-23 11:00:00,38.16,38.16,38.04,38.07,423699.0,30.6101,30.6101,30.5139,30.5379,423699.0
2020-10-23 11:10:00,38.08,38.12,38.02,38.1,432005.0,30.546,30.578,30.4978,30.562,432005.0
2020-10-23 11:20:00,38.1,38.11,37.97,37.98,321004.0,30.562,30.57,30.4577,30.4657,321004.0
2020-10-23 11:30:00,37.98,38.0,37.89,37.92,362187.0,30.4657,30.4818,30.3935,30.4176,362187.0
2020-10-23 11:40:00,37.92,37.92,37.78,37.79,379682.0,30.4176,30.4176,30.3053,30.3133,379682.0
2020-10-23 11:50:00,37.8,37.85,37.79,37.84,427910.0,30.3213,30.3615,30.3133,30.3534,427910.0
2020-10-23 12:00:00,37.85,37.87,37.8,37.8,190218.0,30.3615,30.3775,30.3213,30.3213,190218.0
2020-10-23 12:10:00,37.8,37.83,37.71,37.76,459553.0,30.3213,30.3454,30.2492,30.2893,459553.0
2020-10-23 12:20:00,37.76,37.76,37.67,37.74,427864.0,30.2893,30.2893,30.2171,30.2732,427864.0
2020-10-23 12:30:00,37.75,37.79,37.7,37.7,223794.0,30.2812,30.3133,30.2411,30.2411,223794.0
2020-10-23 12:40:00,37.71,37.74,37.69,37.72,180784.0,30.2492,30.2732,30.2331,30.2572,180784.0
2020-10-23 12:50:00,37.71,37.73,37.64,37.69,210187.0,30.2492,30.2652,30.193,30.2331,210187.0
2020-10-23 13:00:00,37.67,37.73,37.67,37.7,103999.0,30.2171,30.2652,30.2171,30.2411,103999.0
2020-10-23 13:10:00,37.71,37.74,37.7,37.74,162127.0,30.2492,30.2732,30.2411,30.2732,162127.0
2020-10-23 13:20:00,37.74,37.82,37.73,37.75,320555.0,30.2732,30.3374,30.2652,30.2812,320555.0
2020-10-23 13:30:00,37.76,37.82,37.74,37.79,322059.0,30.2893,30.3374,30.2732,30.3133,322059.0
2020-10-23 13:40:00,37.79,37.79,37.75,37.79,177879.0,30.3133,30.3133,30.2812,30.3133,177879.0
2020-10-23 13:50:00,37.79,37.81,37.78,37.78,168041.0,30.3133,30.3294,30.3053,30.3053,168041.0
2020-10-23 14:00:00,37.79,37.83,37.77,37.83,222449.0,30.3133,30.3454,30.2973,30.3454,222449.0
2020-10-23 14:10:00,37.83,37.86,37.8,37.83,231551.0,30.3454,30.3695,30.3213,30.3454,231551.0
2020-10-23 14:20:00,37.83,37.91,37.82,37.9,277714.0,30.3454,30.4096,30.3374,30.4016,277714.0
2020-10-23 14:30:00,37.9,37.97,37.89,37.96,577272.0,30.4016,30.4577,30.3935,30.4497,577272.0
2020-10-23 14:40:00,37.95,38.04,37.9,38.02,607869.0,30.4417,30.5139,30.4016,30.4978,607869.0
2020-10-23 14:50:00,38.02,38.03,37.99,37.99,330835.0,30.4978,30.5058,30.4738,30.4738,330835.0
2020-10-23 15:00:00,38.0,38.02,37.95,38.0,382887.0,30.4818,30.4978,30.4417,30.4818,382887.0
2020-10-23 15:10:00,38.01,38.06,37.99,38.06,492006.0,30.4898,30.5299,30.4738,30.5299,492006.0
2020-10-23 15:20:00,38.06,38.08,38.04,38.07,761836.0,30.5299,30.546,30.5139,30.5379,761836.0
2020-10-23 15:30:00,38.07,38.07,37.98,38.03,743144.0,30.5379,30.5379,30.4657,30.5058,743144.0
2020-10-23 15:40:00,38.02,38.06,37.98,38.05,898848.0,30.4978,30.5299,30.4657,30.5219,898848.0
2020-10-23 15:50:00,38.05,38.21,38.03,38.19,3307123.0,30.5219,30.6502,30.5058,30.6342,3307123.0
2020-10-26 09:30:00,37.87,38.02,37.79,37.9,1010610.0,30.3775,30.4978,30.3133,30.4016,1010610.0
2020-10-26 09:40:00,37.91,37.92,37.72,37.74,750346.0,30.4096,30.4176,30.2572,30.2732,750346.0
2020-10-26 09:50:00,37.74,37.84,37.69,37.7,698273.0,30.2732,30.3534,30.2331,30.2411,698273.0
2020-10-26 10:00:00,37.7,37.72,37.65,37.68,435104.0,30.2411,30.2572,30.201,30.2251,435104.0
2020-10-26 10:10:00,37.69,37.73,37.65,37.69,323012.0,30.2331,30.2652,30.201,30.2331,323012.0
2020-10-26 10:20:00,37.7,37.72,37.59,37.6,543493.0,30.2411,30.2572,30.1529,30.1609,543493.0
2020-10-26 10:30:00,37.6,37.62,37.48,37.58,651033.0,30.1609,30.177,30.0647,30.1449,651033.0
2020-10-26 10:40:00,37.58,37.63,37.54,37.58,500428.0,30.1449,30.185,30.1128,30.1449,500428.0
2020-10-26 10:50:00,37.57,37.6,37.52,37.58,510691.0,30.1369,30.1609,30.0967,30.1449,510691.0
2020-10-26 11:00:00,37.57,37.59,37.5,37.55,456269.0,30.1369,30.1529,30.0807,30.1208,456269.0
2020-10-26 11:10:00,37.55,37.58,37.51,37.51,501967.0,30.1208,30.1449,30.0887,30.0887,501967.0
2020-10-26 11:20:00,37.52,37.61,37.49,37.56,801218.0,30.0967,30.1689,30.0727,30.1288,801218.0
2020-10-26 11:30:00,37.56,37.62,37.49,37.59,404636.0,30.1288,30.177,30.0727,30.1529,404636.0
2020-10-26 11:40:00,37.58,37.64,37.56,37.6,375196.0,30.1449,30.193,30.1288,30.1609,375196.0
2020-10-26 11:50:00,37.61,37.64,37.48,37.62,415364.0,30.1689,30.193,30.0647,30.177,415364.0
2020-10-26 12:00:00,37.62,37.64,37.53,37.58,342513.0,30.177,30.193,30.1048,30.1449,342513.0
2020-10-26 12:10:00,37.57,37.59,37.54,37.59,263107.0,30.1369,30.1529,30.1128,30.1529,263107.0
2020-10-26 12:20:00,37.59,37.62,37.53,37.55,303805.0,30.1529,30.177,30.1048,30.1208,303805.0
2020-10-26 12:30:00,37.55,37.55,37.5,37.52,367992.0,30.1208,30.1208,30.0807,30.0967,367992.0
2020-10-26 12:40:00,37.52,37.61,37.51,37.61,235030.0,30.0967,30.1689,30.0887,30.1689,235030.0
2020-10-26 12:50:00,37.61,37.74,37.61,37.7,361665.0,30.1689,30.2732,30.1689,30.2411,361665.0
2020-10-26 13:00:00,37.7,37.77,37.66,37.76,287500.0,30.2411,30.2973,30.209,30.2893,287500.0
2020-10-26 13:10:00,37.75,37.75,37.6,37.6,255402.0,30.2812,30.2812,30.1609,30.1609,255402.0
2020-10-26 13:20:00,37.6,37.66,37.59,37.64,311949.0,30.1609,30.209,30.1529,30.193,311949.0
2020-10-26 13:30:00,37.64,37.67,37.59,37.65,352422.0,30.193,30.2171,30.1529,30.201,352422.0
2020-10-26 13:40:00,37.64,37.71,37.62,37.71,223104.0,30.193,30.2492,30.177,30.2492,223104.0
2020-10-26 13:50:00,37.7,37.77,37.69,37.76,236666.0,30.2411,30.2973,30.2331,30.2893,236666.0
2020-10-26 14:00:00,37.76,37.87,37.74,37.87,411550.0,30.2893,30.3775,30.2732,30.3775,411550.0
2020-10-26 14:10:00,37.87,37.88,37.83,37.86,911007.0,30.3775,30.3855,30.3454,30.3695,911007.0
2020-10-26 14:20:00,37.85,37.88,37.77,37.85,276465.0,30.3615,30.3855,30.2973,30.3615,276465.0
2020-10-26 14:30:00,37.84,37.87,37.76,37.79,263935.0,30.3534,30.3775,30.2893,30.3133,263935.0
2020-10-26 14:40:00,37.79,37.85,37.74,37.77,317924.0,30.3133,30.3615,30.2732,30.2973,317924.0
2020-10-26 14:50:00,37.76,37.94,37.75,37.9,835774.0,30.2893,30.4337,30.2812,30.4016,835774.0
2020-10-26 15:00:00,37.9,37.92,37.82,37.84,488466.0,30.4016,30.4176,30.3374,30.3534,488466.0
2020-10-26 15:10:00,37.84,37.89,37.81,37.85,706166.0,30.3534,30.3935,30.3294,30.3615,706166.0
2020-10-26 15:20:00,37.84,37.94,37.82,37.83,620785.0,30.3534,30.4337,30.3374,30.3454,620785.0
2020-10-26 15:30:00,37.83,37.89,37.72,37.73,566004.0,30.3454,30.3935,30.2572,30.2652,566004.0
2020-10-26 15:40:00,37.73,37.74,37.64,37.65,1017412.0,30.2652,30.2732,30.193,30.201,1017412.0
2020-10-26 15:50:00,37.65,37.99,37.61,37.97,3194176.0,30.201,30.4738,30.1689,30.4577,3194176.0
2020-10-27 09:30:00,37.05,37.66,36.87,37.6,2495357.0,29.7197,30.209,29.5753,30.1609,2495357.0
2020-10-27 09:40:00,37.6,37.65,37.29,37.34,1265968.0,30.1609,30.201,29.9123,29.9524,1265968.0
2020-10-27 09:50:00,37.34,37.45,37.09,37.4,1392496.0,29.9524,30.0406,29.7518,30.0005,1392496.0
2020-10-27 10:00:00,37.4,37.4,37.18,37.34,674423.0,30.0005,30.0005,29.824,29.9524,674423.0
2020-10-27 10:10:00,37.34,37.43,37.32,37.35,667892.0,29.9524,30.0246,29.9363,29.9604,667892.0
2020-10-27 10:20:00,37.34,37.39,37.21,37.38,762979.0,29.9524,29.9925,29.8481,29.9844,762979.0
2020-10-27 10:30:00,37.37,37.49,37.36,37.45,516423.0,29.9764,30.0727,29.9684,30.0406,516423.0
2020-10-27 10:40:00,37.45,37.49,37.35,37.49,433543.0,30.0406,30.0727,29.9604,30.0727,433543.0
2020-10-27 10:50:00,37.48,37.57,37.42,37.42,1026957.0,30.0647,30.1369,30.0165,30.0165,1026957.0
2020-10-27 11:00:00,37.43,37.69,37.35,37.65,570268.0,30.0246,30.2331,29.9604,30.201,570268.0
2020-10-27 11:10:00,37.65,37.74,37.56,37.61,560211.0,30.201,30.2732,30.1288,30.1689,560211.0
2020-10-27 11:20:00,37.61,37.62,37.49,37.5,451890.0,30.1689,30.177,30.0727,30.0807,451890.0
2020-10-27 11:30:00,37.5,37.65,37.47,37.61,423608.0,30.0807,30.201,30.0566,30.1689,423608.0
2020-10-27 11:40:00,37.6,37.77,37.6,37.69,327401.0,30.1609,30.2973,30.1609,30.2331,327401.0
2020-10-27 11:50:00,37.69,37.85,37.68,37.83,368108.0,30.2331,30.3615,30.2251,30.3454,368108.0
2020-10-27 12:00:00,37.82,37.9,37.79,37.89,322260.0,30.3374,30.4016,30.3133,30.3935,322260.0
2020-10-27 12:10:00,37.89,37.94,37.79,37.87,685353.0,30.3935,30.4337,30.3133,30.3775,685353.0
2020-10-27 12:20:00,37.87,37.96,37.86,37.96,646764.0,30.3775,30.4497,30.3695,30.4497,646764.0
2020-10-27 12:30:00,37.96,37.98,37.86,37.98,409930.0,30.4497,30.4657,30.3695,30.4657,409930.0
2020-10-27 12:40:00,37.98,38.12,37.97,38.08,643651.0,30.4657,30.578,30.4577,30.546,643651.0
2020-10-27 12:50:00,38.08,38.1,37.99,38.07,539803.0,30.546,30.562,30.4738,30.5379,539803.0
2020-10-27 13:00:00,38.07,38.08,37.94,37.95,369831.0,30.5379,30.546,30.4337,30.4417,369831.0
2020-10-27 13:10:00,37.95,37.97,37.82,37.83,361735.0,30.4417,30.4577,30.3374,30.3454,361735.0
2020-10-27 13:20:00,37.83,38.03,37.79,37.99,630305.0,30.3454,30.5058,30.3133,30.4738,630305.0
2020-10-27 13:30:00,37.99,38.04,37.95,37.96,376623.0,30.4738,30.5139,30.4417,30.4497,376623.0
2020-10-27 13:40:00,37.95,37.98,37.83,37.86,341049.0,30.4417,30.4657,30.3454,30.3695,341049.0
2020-10-27 13:50:00,37.85,37.87,37.74,37.74,319616.0,30.3615,30.3775,30.2732,30.2732,319616.0
2020-10-27 14:00:00,37.74,37.79,37.73,37.77,277172.0,30.2732,30.3133,30.2652,30.2973,277172.0
2020-10-27 14:10:00,37.77,37.82,37.69,37.7,346500.0,30.2973,30.3374,30.2331,30.2411,346500.0
2020-10-27 14:20:00,37.7,37.76,37.67,37.67,291517.0,30.2411,30.2893,30.2171,30.2171,291517.0
2020-10-27 14:30:00,37.68,37.75,37.67,37.7,295799.0,30.2251,30.2812,30.2171,30.2411,295799.0
2020-10-27 14:40:00,37.7,37.77,37.64,37.7,376655.0,30.2411,30.2973,30.193,30.2411,376655.0
2020-10-27 14:50:00,37.69,37.69,37.57,37.65,359805.0,30.2331,30.2331,30.1369,30.201,359805.0
2020-10-27 15:00:00,37.65,37.68,37.56,37.62,395932.0,30.201,30.2251,30.1288,30.177,395932.0
2020-10-27 15:10:00,37.62,37.65,37.57,37.61,334246.0,30.177,30.201,30.1369,30.1689,334246.0
2020-10-27 15:20:00,37.61,37.65,37.57,37.57,427208.0,30.1689,30.201,30.1369,30.1369,427208.0
2020-10-27 15:30:00,37.58,37.58,37.45,37.48,708945.0,30.1449,30.1449,30.0406,30.0647,708945.0
2020-10-27 15:40:00,37.48,37.53,37.42,37.46,782764.0,30.0647,30.1048,30.0165,30.0486,782764.0
2020-10-27 15:50:00,37.45,37.52,37.37,37.42,3198557.0,30.0406,30.0967,29.9764,30.0165,3198557.0
2020-10-28 09:30:00,36.8,37.13,36.7,37.09,1142828.0,29.5192,29.7839,29.439,29.7518,1142828.0
2020-10-28 09:40:00,37.08,37.12,36.9,36.94,697981.0,29.7438,29.7759,29.5994,29.6315,697981.0
2020-10-28 09:50:00,36.94,36.98,36.81,36.86,512767.0,29.6315,29.6636,29.5272,29.5673,512767.0
2020-10-28 10:00:00,36.86,36.9,36.71,36.72,566589.0,29.5673,29.5994,29.447,29.455,566589.0
2020-10-28 10:10:00,36.73,36.73,36.44,36.45,619970.0,29.463,29.463,29.2304,29.2384,619970.0
2020-10-28 10:20:00,36.45,36.48,36.2,36.24,727178.0,29.2384,29.2625,29.0379,29.07,727178.0
2020-10-28 10:30:00,36.25,36.29,36.17,36.21,683965.0,29.078,29.1101,29.0138,29.0459,683965.0
2020-10-28 10:40:00,36.21,36.28,36.11,36.13,473319.0,29.0459,29.1021,28.9657,28.9818,473319.0
2020-10-28 10:50:00,36.13,36.14,36.02,36.07,698707.0,28.9818,28.9898,28.8935,28.9336,698707.0
2020-10-28 11:00:00,36.06,36.14,36.02,36.11,407772.0,28.9256,28.9898,28.8935,28.9657,407772.0
2020-10-28 11:10:00,36.11,36.11,35.95,35.99,811614.0,28.9657,28.9657,28.8374,28.8695,811614.0
2020-10-28 11:20:00,35.99,36.04,35.8,35.83,623432.0,28.8695,28.9096,28.717,28.7411,623432.0
2020-10-28 11:30:00,35.83,35.96,35.78,35.94,626013.0,28.7411,28.8454,28.701,28.8293,626013.0
2020-10-28 11:40:00,35.93,35.99,35.87,35.93,443689.0,28.8213,28.8695,28.7732,28.8213,443689.0
2020-10-28 11:50:00,35.93,36.03,35.9,35.9,386117.0,28.8213,28.9015,28.7973,28.7973,386117.0
2020-10-28 12:00:00,35.91,35.98,35.89,35.9,508025.0,28.8053,28.8614,28.7892,28.7973,508025.0
2020-10-28 12:10:00,35.9,35.92,35.85,35.9,547658.0,28.7973,28.8133,28.7572,28.7973,547658.0
2020-10-28 12:20:00,35.9,35.91,35.75,35.76,735697.0,28.7973,28.8053,28.6769,28.685,735697.0
2020-10-28 12:30:00,35.76,35.8,35.71,35.72,457975.0,28.685,28.717,28.6449,28.6529,457975.0
2020-10-28 12:40:00,35.72,35.72,35.6,35.61,761357.0,28.6529,28.6529,28.5566,28.5646,761357.0
2020-10-28 12:50:00,35.61,35.75,35.58,35.66,523426.0,28.5646,28.6769,28.5406,28.6047,523426.0
2020-10-28 13:00:00,35.66,35.76,35.58,35.71,524171.0,28.6047,28.685,28.5406,28.6449,524171.0
2020-10-28 13:10:00,35.71,35.71,35.6,35.68,406349.0,28.6449,28.6449,28.5566,28.6208,406349.0
2020-10-28 13:20:00,35.68,35.72,35.62,35.72,361732.0,28.6208,28.6529,28.5727,28.6529,361732.0
2020-10-28 13:30:00,35.71,35.76,35.6,35.66,435530.0,28.6449,28.685,28.5566,28.6047,435530.0
2020-10-28 13:40:00,35.66,35.67,35.6,35.62,409049.0,28.6047,28.6128,28.5566,28.5727,409049.0
2020-10-28 13:50:00,35.62,35.66,35.58,35.66,445245.0,28.5727,28.6047,28.5406,28.6047,445245.0
2020-10-28 14:00:00,35.65,35.66,35.58,35.59,382515.0,28.5967,28.6047,28.5406,28.5486,382515.0
2020-10-28 14:10:00,35.59,35.6,35.5,35.55,612858.0,28.5486,28.5566,28.4764,28.5165,612858.0
2020-10-28 14:20:00,35.55,35.81,35.53,35.76,697635.0,28.5165,28.7251,28.5005,28.685,697635.0
2020-10-28 14:30:00,35.75,35.79,35.63,35.65,344232.0,28.6769,28.709,28.5807,28.5967,344232.0
2020-10-28 14:40:00,35.64,35.81,35.64,35.77,394072.0,28.5887,28.7251,28.5887,28.693,394072.0
2020-10-28 14:50:00,35.77,35.8,35.67,35.69,436955.0,28.693,28.717,28.6128,28.6288,436955.0
2020-10-28 15:00:00,35.69,35.7,35.56,35.58,409586.0,28.6288,28.6368,28.5245,28.5406,409586.0
2020-10-28 15:10:00,35.58,35.63,35.54,35.55,379786.0,28.5406,28.5807,28.5085,28.5165,379786.0
2020-10-28 15:20:00,35.55,35.73,35.53,35.68,518238.0,28.5165,28.6609,28.5005,28.6208,518238.0
2020-10-28 15:30:00,35.68,35.81,35.6,35.61,585452.0,28.6208,28.7251,28.5566,28.5646,585452.0
2020-10-28 15:40:00,35.61,35.67,35.5,35.51,948134.0,28.5646,28.6128,28.4764,28.4844,948134.0
2020-10-28 15:50:00,35.52,35.52,35.32,35.45,3571945.0,28.4924,28.4924,28.332,28.4363,3571945.0
2020-10-29 09:30:00,35.48,35.53,34.65,34.67,2177190.0,28.4604,28.5005,27.7946,27.8106,2177190.0
2020-10-29 09:40:00,34.68,34.99,34.6,34.89,1332039.0,27.8186,28.0673,27.7545,27.9871,1332039.0
2020-10-29 09:50:00,34.89,35.12,34.84,34.95,921429.0,27.9871,28.1716,27.947,28.0352,921429.0
2020-10-29 10:00:00,34.96,35.08,34.8,35.07,763414.0,28.0432,28.1395,27.9149,28.1315,763414.0
2020-10-29 10:10:00,35.06,35.14,34.83,34.86,684615.0,28.1235,28.1876,27.939,27.963,684615.0
2020-10-29 10:20:00,34.86,35.03,34.85,35.03,419591.0,27.963,28.0994,27.955,28.0994,419591.0
2020-10-29 10:30:00,35.04,35.14,35.01,35.03,567903.0,28.1074,28.1876,28.0833,28.0994,567903.0
2020-10-29 10:40:00,35.02,35.1,34.98,35.06,478965.0,28.0914,28.1555,28.0593,28.1235,478965.0
2020-10-29 10:50:00,35.06,35.11,34.95,35.07,505000.0,28.1235,28.1636,28.0352,28.1315,505000.0
2020-10-29 11:00:00,35.07,35.08,34.98,34.98,354932.0,28.1315,28.1395,28.0593,28.0593,354932.0
2020-10-29 11:10:00,34.98,35.2,34.95,35.16,577393.0,28.0593,28.2358,28.0352,28.2037,577393.0
2020-10-29 11:20:00,35.16,35.18,34.96,34.97,354658.0,28.2037,28.2197,28.0432,28.0513,354658.0
2020-10-29 11:30:00,34.97,35.06,34.91,35.05,394720.0,28.0513,28.1235,28.0031,28.1154,394720.0
2020-10-29 11:40:00,35.05,35.07,34.9,35.0,373897.0,28.1154,28.1315,27.9951,28.0753,373897.0
2020-10-29 11:50:00,35.01,35.08,34.93,35.0,318603.0,28.0833,28.1395,28.0192,28.0753,318603.0
2020-10-29 12:00:00,35.0,35.03,34.95,35.0,235723.0,28.0753,28.0994,28.0352,28.0753,235723.0
2020-10-29 12:10:00,34.99,35.04,34.97,34.98,276758.0,28.0673,28.1074,28.0513,28.0593,276758.0
2020-10-29 12:20:00,34.98,35.02,34.93,35.0,293424.0,28.0593,28.0914,28.0192,28.0753,293424.0
2020-10-29 12:30:00,34.99,35.15,34.98,35.15,416414.0,28.0673,28.1956,28.0593,28.1956,416414.0
2020-10-29 12:40:00,35.14,35.19,35.11,35.16,356710.0,28.1876,28.2277,28.1636,28.2037,356710.0
2020-10-29 12:50:00,35.16,35.18,35.08,35.09,236400.0,28.2037,28.2197,28.1395,28.1475,236400.0
2020-10-29 13:00:00,35.09,35.1,34.99,35.04,228851.0,28.1475,28.1555,28.0673,28.1074,228851.0
2020-10-29 13:10:00,35.04,35.06,34.98,34.99,272678.0,28.1074,28.1235,28.0593,28.0673,272678.0
2020-10-29 13:20:00,35.0,35.14,34.99,35.14,266183.0,28.0753,28.1876,28.0673,28.1876,266183.0
2020-10-29 13:30:00,35.14,35.26,35.12,35.26,595280.0,28.1876,28.2839,28.1716,28.2839,595280.0
2020-10-29 13:40:00,35.26,35.36,35.25,35.36,376319.0,28.2839,28.3641,28.2759,28.3641,376319.0
2020-10-29 13:50:00,35.36,35.41,35.3,35.39,257645.0,28.3641,28.4042,28.316,28.3882,257645.0
2020-10-29 14:00:00,35.38,35.51,35.37,35.48,463338.0,28.3801,28.4844,28.3721,28.4604,463338.0
2020-10-29 14:10:00,35.48,35.59,35.45,35.59,539095.0,28.4604,28.5486,28.4363,28.5486,539095.0
2020-10-29 14:20:00,35.59,35.63,35.55,35.56,719963.0,28.5486,28.5807,28.5165,28.5245,719963.0
2020-10-29 14:30:00,35.56,35.64,35.52,35.57,510343.0,28.5245,28.5887,28.4924,28.5326,510343.0
2020-10-29 14:40:00,35.57,35.63,35.49,35.49,389224.0,28.5326,28.5807,28.4684,28.4684,389224.0
2020-10-29 14:50:00,35.5,35.58,35.49,35.54,394513.0,28.4764,28.5406,28.4684,28.5085,394513.0
2020-10-29 15:00:00,35.54,35.58,35.5,35.55,354048.0,28.5085,28.5406,28.4764,28.5165,354048.0
2020-10-29 15:10:00,35.55,35.57,35.45,35.52,523401.0,28.5165,28.5326,28.4363,28.4924,523401.0
2020-10-29 15:20:00,35.52,35.58,35.5,35.55,421872.0,28.4924,28.5406,28.4764,28.5165,421872.0
2020-10-29 15:30:00,35.56,35.59,35.48,35.51,465193.0,28.5245,28.5486,28.4604,28.4844,465193.0
2020-10-29 15:40:00,35.51,35.52,35.4,35.43,756019.0,28.4844,28.4924,28.3962,28.4202,756019.0
2020-10-29 15:50:00,35.42,35.5,35.27,35.27,1884259.0,28.4122,28.4764,28.2919,28.2919,1884259.0
2020-10-30 09:30:00,35.24,35.53,35.16,35.53,838044.0,28.2678,28.5005,28.2037,28.5005,838044.0
2020-10-30 09:40:00,35.52,35.54,35.26,35.33,658165.0,28.4924,28.5085,28.2839,28.34,658165.0
2020-10-30 09:50:00,35.34,35.43,35.27,35.28,470876.0,28.3481,28.4202,28.2919,28.2999,470876.0
2020-10-30 10:00:00,35.28,35.38,35.22,35.34,476940.0,28.2999,28.3801,28.2518,28.3481,476940.0
2020-10-30 10:10:00,35.34,35.39,35.23,35.29,793906.0,28.3481,28.3882,28.2598,28.3079,793906.0
2020-10-30 10:20:00,35.29,35.31,35.1,35.13,523727.0,28.3079,28.324,28.1555,28.1796,523727.0
2020-10-30 10:30:00,35.13,35.19,35.08,35.14,373756.0,28.1796,28.2277,28.1395,28.1876,373756.0
2020-10-30 10:40:00,35.13,35.14,34.93,34.96,700113.0,28.1796,28.1876,28.0192,28.0432,700113.0
2020-10-30 10:50:00,34.97,35.1,34.94,34.98,377281.0,28.0513,28.1555,28.0272,28.0593,377281.0
2020-10-30 11:00:00,34.98,35.15,34.97,35.02,453521.0,28.0593,28.1956,28.0513,28.0914,453521.0
2020-10-30 11:10:00,35.01,35.17,35.01,35.05,391131.0,28.0833,28.2117,28.0833,28.1154,391131.0
2020-10-30 11:20:00,35.05,35.18,35.01,35.09,373920.0,28.1154,28.2197,28.0833,28.1475,373920.0
2020-10-30 11:30:00,35.09,35.11,35.0,35.02,219629.0,28.1475,28.1636,28.0753,28.0914,219629.0
2020-10-30 11:40:00,35.01,35.17,34.98,35.16,363282.0,28.0833,28.2117,28.0593,28.2037,363282.0
2020-10-30 11:50:00,35.16,35.18,35.12,35.17,333271.0,28.2037,28.2197,28.1716,28.2117,333271.0
2020-10-30 12:00:00,35.16,35.19,35.12,35.13,328543.0,28.2037,28.2277,28.1716,28.1796,328543.0
2020-10-30 12:10:00,35.13,35.14,35.04,35.06,720930.0,28.1796,28.1876,28.1074,28.1235,720930.0
2020-10-30 12:20:00,35.06,35.17,35.06,35.1,405508.0,28.1235,28.2117,28.1235,28.1555,405508.0
2020-10-30 12:30:00,35.1,35.11,34.95,34.96,440307.0,28.1555,28.1636,28.0352,28.0432,440307.0
2020-10-30 12:40:00,34.96,35.03,34.94,35.03,305355.0,28.0432,28.0994,28.0272,28.0994,305355.0
2020-10-30 12:50:00,35.03,35.09,34.98,35.08,486952.0,28.0994,28.1475,28.0593,28.1395,486952.0
2020-10-30 13:00:00,35.08,35.12,34.97,34.98,362559.0,28.1395,28.1716,28.0513,28.0593,362559.0
2020-10-30 13:10:00,34.98,34.99,34.92,34.96,181101.0,28.0593,28.0673,28.0112,28.0432,181101.0
2020-10-30 13:20:00,34.96,35.04,34.94,35.02,265465.0,28.0432,28.1074,28.0272,28.0914,265465.0
2020-10-30 13:30:00,35.02,35.04,34.92,35.0,362976.0,28.0914,28.1074,28.0112,28.0753,362976.0
2020-10-30 13:40:00,34.99,35.07,34.98,35.06,240770.0,28.0673,28.1315,28.0593,28.1235,240770.0
2020-10-30 13:50:00,35.05,35.07,34.99,35.04,220052.0,28.1154,28.1315,28.0673,28.1074,220052.0
2020-10-30 14:00:00,35.03,35.11,34.98,35.09,311597.0,28.0994,28.1636,28.0593,28.1475,311597.0
2020-10-30 14:10:00,35.09,35.1,34.97,35.04,257371.0,28.1475,28.1555,28.0513,28.1074,257371.0
2020-10-30 14:20:00,35.04,35.06,34.95,34.98,203805.0,28.1074,28.1235,28.0352,28.0593,203805.0
2020-10-30 14:30:00,34.98,34.98,34.9,34.91,380866.0,28.0593,28.0593,27.9951,28.0031,380866.0
2020-10-30 14:40:00,34.91,34.98,34.84,34.96,541668.0,28.0031,28.0593,27.947,28.0432,541668.0
2020-10-30 14:50:00,34.97,35.07,34.93,35.02,343261.0,28.0513,28.1315,28.0192,28.0914,343261.0
2020-10-30 15:00:00,35.02,35.06,34.97,34.98,497831.0,28.0914,28.1235,28.0513,28.0593,497831.0
2020-10-30 15:10:00,34.98,35.13,34.97,35.08,464680.0,28.0593,28.1796,28.0513,28.1395,464680.0
2020-10-30 15:20:00,35.07,35.17,35.07,35.14,502921.0,28.1315,28.2117,28.1315,28.1876,502921.0
2020-10-30 15:30:00,35.13,35.16,35.05,35.14,447642.0,28.1796,28.2037,28.1154,28.1876,447642.0
2020-10-30 15:40:00,35.15,35.34,35.12,35.26,769541.0,28.1956,28.3481,28.1716,28.2839,769541.0
2020-10-30 15:50:00,35.27,35.49,35.25,35.48,1922503.0,28.2919,28.4684,28.2759,28.4604,1922503.0
2020-11-02 09:30:00,35.93,36.03,35.71,35.83,990683.0,28.8213,28.9015,28.6449,28.7411,990683.0
2020-11-02 09:40:00,35.82,35.82,35.54,35.62,757814.0,28.7331,28.7331,28.5085,28.5727,757814.0
2020-11-02 09:50:00,35.61,35.82,35.59,35.78,412673.0,28.5646,28.7331,28.5486,28.701,412673.0
2020-11-02 10:00:00,35.78,35.88,35.76,35.79,552787.0,28.701,28.7812,28.685,28.709,552787.0
2020-11-02 10:10:00,35.79,35.8,35.64,35.79,467873.0,28.709,28.717,28.5887,28.709,467873.0
2020-11-02 10:20:00,35.79,35.86,35.75,35.8,388287.0,28.709,28.7652,28.6769,28.717,388287.0
2020-11-02 10:30:00,35.8,35.81,35.72,35.75,310246.0,28.717,28.7251,28.6529,28.6769,310246.0
2020-11-02 10:40:00,35.75,35.79,35.7,35.74,367133.0,28.6769,28.709,28.6368,28.6689,367133.0
2020-11-02 10:50:00,35.74,35.8,35.71,35.75,252971.0,28.6689,28.717,28.6449,28.6769,252971.0
2020-11-02 11:00:00,35.75,35.78,35.71,35.72,284464.0,28.6769,28.701,28.6449,28.6529,284464.0
2020-11-02 11:10:00,35.72,35.72,35.63,35.65,263872.0,28.6529,28.6529,28.5807,28.5967,263872.0
2020-11-02 11:20:00,35.65,35.81,35.59,35.8,435678.0,28.5967,28.7251,28.5486,28.717,435678.0
2020-11-02 11:30:00,35.81,35.91,35.76,35.89,356714.0,28.7251,28.8053,28.685,28.7892,356714.0
2020-11-02 11:40:00,35.89,35.96,35.85,35.91,321916.0,28.7892,28.8454,28.7572,28.8053,321916.0
2020-11-02 11:50:00,35.9,35.92,35.84,35.88,272978.0,28.7973,28.8133,28.7491,28.7812,272978.0
2020-11-02 12:00:00,35.88,35.92,35.83,35.88,237535.0,28.7812,28.8133,28.7411,28.7812,237535.0
2020-11-02 12:10:00,35.88,35.92,35.86,35.89,170828.0,28.7812,28.8133,28.7652,28.7892,170828.0
2020-11-02 12:20:00,35.89,35.99,35.88,35.99,348742.0,28.7892,28.8695,28.7812,28.8695,348742.0
2020-11-02 12:30:00,35.98,36.0,35.91,35.91,223202.0,28.8614,28.8775,28.8053,28.8053,223202.0
2020-11-02 12:40:00,35.91,35.93,35.85,35.89,234048.0,28.8053,28.8213,28.7572,28.7892,234048.0
2020-11-02 12:50:00,35.89,35.95,35.87,35.94,172684.0,28.7892,28.8374,28.7732,28.8293,172684.0
2020-11-02 13:00:00,35.94,35.97,35.82,35.88,345650.0,28.8293,28.8534,28.7331,28.7812,345650.0
2020-11-02 13:10:00,35.89,35.93,35.85,35.87,243530.0,28.7892,28.8213,28.7572,28.7732,243530.0
2020-11-02 13:20:00,35.87,35.93,35.84,35.9,288692.0,28.7732,28.8213,28.7491,28.7973,288692.0
2020-11-02 13:30:00,35.89,35.92,35.86,35.89,243823.0,28.7892,28.8133,28.7652,28.7892,243823.0
2020-11-02 13:40:00,35.89,35.94,35.88,35.91,135353.0,28.7892,28.8293,28.7812,28.8053,135353.0
2020-11-02 13:50:00,35.92,35.93,35.85,35.89,293813.0,28.8133,28.8213,28.7572,28.7892,293813.0
2020-11-02 14:00:00,35.89,35.94,35.89,35.93,182174.0,28.7892,28.8293,28.7892,28.8213,182174.0
2020-11-02 14:10:00,35.94,35.99,35.92,35.96,335626.0,28.8293,28.8695,28.8133,28.8454,335626.0
2020-11-02 14:20:00,35.97,36.11,35.95,36.11,426345.0,28.8534,28.9657,28.8374,28.9657,426345.0
2020-11-02 14:30:00,36.1,36.14,36.05,36.13,290664.0,28.9577,28.9898,28.9176,28.9818,290664.0
2020-11-02 14:40:00,36.12,36.21,36.11,36.16,377264.0,28.9737,29.0459,28.9657,29.0058,377264.0
2020-11-02 14:50:00,36.17,36.17,36.12,36.17,374541.0,29.0138,29.0138,28.9737,29.0138,374541.0
2020-11-02 15:00:00,36.16,36.22,36.15,36.16,294621.0,29.0058,29.0539,28.9978,29.0058,294621.0
2020-11-02 15:10:00,36.16,36.25,36.13,36.2,381767.0,29.0058,29.078,28.9818,29.0379,381767.0
2020-11-02 15:20:00,36.2,36.23,36.17,36.2,276792.0,29.0379,29.062,29.0138,29.0379,276792.0
2020-11-02 15:30:00,36.2,36.23,36.05,36.08,453284.0,29.0379,29.062,28.9176,28.9416,453284.0
2020-11-02 15:40:00,36.08,36.18,36.05,36.11,907985.0,28.9416,29.0219,28.9176,28.9657,907985.0
2020-11-02 15:50:00,36.12,36.24,36.06,36.23,1853256.0,28.9737,29.07,28.9256,29.062,1853256.0
2020-11-03 09:30:00,36.5,36.62,36.34,36.34,1199517.0,29.2786,29.3748,29.1502,29.1502,1199517.0
2020-11-03 09:40:00,36.34,36.48,36.25,36.41,616635.0,29.1502,29.2625,29.078,29.2064,616635.0
2020-11-03 09:50:00,36.41,36.47,36.27,36.3,497660.0,29.2064,29.2545,29.0941,29.1181,497660.0
2020-11-03 10:00:00,36.3,36.42,36.24,36.34,606010.0,29.1181,29.2144,29.07,29.1502,606010.0
2020-11-03 10:10:00,36.33,36.46,36.25,36.45,574079.0,29.1422,29.2465,29.078,29.2384,574079.0
2020-11-03 10:20:00,36.46,36.48,36.31,36.33,652724.0,29.2465,29.2625,29.1261,29.1422,652724.0
2020-11-03 10:30:00,36.33,36.34,36.24,36.33,485035.0,29.1422,29.1502,29.07,29.1422,485035.0
2020-11-03 10:40:00,36.33,36.41,36.27,36.38,611788.0,29.1422,29.2064,29.0941,29.1823,611788.0
2020-11-03 10:50:00,36.39,36.42,36.35,36.36,612145.0,29.1903,29.2144,29.1582,29.1663,612145.0
2020-11-03 11:00:00,36.36,36.4,36.3,36.32,380034.0,29.1663,29.1983,29.1181,29.1342,380034.0
2020-11-03 11:10:00,36.32,36.49,36.3,36.45,467611.0,29.1342,29.2705,29.1181,29.2384,467611.0
2020-11-03 11:20:00,36.45,36.54,36.43,36.48,459618.0,29.2384,29.3106,29.2224,29.2625,459618.0
2020-11-03 11:30:00,36.49,36.57,36.47,36.57,357498.0,29.2705,29.3347,29.2545,29.3347,357498.0
2020-11-03 11:40:00,36.57,36.58,36.43,36.45,241130.0,29.3347,29.3427,29.2224,29.2384,241130.0
2020-11-03 11:50:00,36.45,36.47,36.35,36.37,223980.0,29.2384,29.2545,29.1582,29.1743,223980.0
2020-11-03 12:00:00,36.37,36.43,36.27,36.3,346408.0,29.1743,29.2224,29.0941,29.1181,346408.0
2020-11-03 12:10:00,36.3,36.34,36.28,36.31,202945.0,29.1181,29.1502,29.1021,29.1261,202945.0
2020-11-03 12:20:00,36.3,36.33,36.26,36.31,235697.0,29.1181,29.1422,29.086,29.1261,235697.0
2020-11-03 12:30:00,36.32,36.36,36.31,36.32,199303.0,29.1342,29.1663,29.1261,29.1342,199303.0
2020-11-03 12:40:00,36.33,36.33,36.26,36.27,180809.0,29.1422,29.1422,29.086,29.0941,180809.0
2020-11-03 12:50:00,36.27,36.27,36.14,36.16,322643.0,29.0941,29.0941,28.9898,29.0058,322643.0
2020-11-03 13:00:00,36.16,36.2,36.13,36.2,187555.0,29.0058,29.0379,28.9818,29.0379,187555.0
2020-11-03 13:10:00,36.2,36.26,36.18,36.23,188576.0,29.0379,29.086,29.0219,29.062,188576.0
2020-11-03 13:20:00,36.23,36.23,36.17,36.18,154001.0,29.062,29.062,29.0138,29.0219,154001.0
2020-11-03 13:30:00,36.19,36.22,36.13,36.18,172954.0,29.0299,29.0539,28.9818,29.0219,172954.0
2020-11-03 13:40:00,36.17,36.21,36.12,36.12,188115.0,29.0138,29.0459,28.9737,28.9737,188115.0
2020-11-03 13:50:00,36.13,36.15,36.09,36.14,257051.0,28.9818,28.9978,28.9497,28.9898,257051.0
2020-11-03 14:00:00,36.14,36.22,36.12,36.2,209416.0,28.9898,29.0539,28.9737,29.0379,209416.0
2020-11-03 14:10:00,36.21,36.24,36.18,36.19,199396.0,29.0459,29.07,29.0219,29.0299,199396.0
2020-11-03 14:20:00,36.19,36.21,36.13,36.18,197422.0,29.0299,29.0459,28.9818,29.0219,197422.0
2020-11-03 14:30:00,36.18,36.25,36.17,36.19,291904.0,29.0219,29.078,29.0138,29.0299,291904.0
2020-11-03 14:40:00,36.19,36.25,36.18,36.25,218613.0,29.0299,29.078,29.0219,29.078,218613.0
2020-11-03 14:50:00,36.25,36.25,36.2,36.24,189402.0,29.078,29.078,29.0379,29.07,189402.0
2020-11-03 15:00:00,36.24,36.25,36.16,36.18,255723.0,29.07,29.078,29.0058,29.0219,255723.0
2020-11-03 15:10:00,36.18,36.23,36.17,36.2,258177.0,29.0219,29.062,29.0138,29.0379,258177.0
2020-11-03 15:20:00,36.2,36.22,36.08,36.18,454163.0,29.0379,29.0539,28.9416,29.0219,454163.0
2020-11-03 15:30:00,36.18,36.31,36.17,36.29,480482.0,29.0219,29.1261,29.0138,29.1101,480482.0
2020-11-03 15:40:00,36.3,36.39,36.28,36.31,831312.0,29.1181,29.1903,29.1021,29.1261,831312.0
2020-11-03 15:50:00,36.31,36.37,36.15,36.19,1521653.0,29.1261,29.1743,28.9978,29.0299,1521653.0
2020-11-04 09:30:00,37.06,37.56,36.96,37.54,2763734.0,29.7278,30.1288,29.6475,30.1128,2763734.0
2020-11-04 09:40:00,37.55,37.95,37.5,37.68,2267409.0,30.1208,30.4417,30.0807,30.2251,2267409.0
2020-11-04 09:50:00,37.67,37.67,37.33,37.44,1101078.0,30.2171,30.2171,29.9443,30.0326,1101078.0
2020-11-04 10:00:00,37.45,37.83,37.41,37.77,1052948.0,30.0406,30.3454,30.0085,30.2973,1052948.0
2020-11-04 10:10:00,37.77,38.0,37.76,37.95,850558.0,30.2973,30.4818,30.2893,30.4417,850558.0
2020-11-04 10:20:00,37.94,38.11,37.94,37.98,1333768.0,30.4337,30.57,30.4337,30.4657,1333768.0
2020-11-04 10:30:00,37.98,38.1,37.89,37.94,991158.0,30.4657,30.562,30.3935,30.4337,991158.0
2020-11-04 10:40:00,37.94,37.97,37.79,37.8,615714.0,30.4337,30.4577,30.3133,30.3213,615714.0
2020-11-04 10:50:00,37.8,37.93,37.74,37.93,445678.0,30.3213,30.4256,30.2732,30.4256,445678.0
2020-11-04 11:00:00,37.92,38.0,37.84,37.9,486780.0,30.4176,30.4818,30.3534,30.4016,486780.0
2020-11-04 11:10:00,37.9,37.9,37.78,37.88,455422.0,30.4016,30.4016,30.3053,30.3855,455422.0
2020-11-04 11:20:00,37.88,37.91,37.74,37.84,585822.0,30.3855,30.4096,30.2732,30.3534,585822.0
2020-11-04 11:30:00,37.84,37.94,37.79,37.93,582536.0,30.3534,30.4337,30.3133,30.4256,582536.0
2020-11-04 11:40:00,37.93,38.0,37.87,37.88,561484.0,30.4256,30.4818,30.3775,30.3855,561484.0
2020-11-04 11:50:00,37.87,38.08,37.86,38.03,949482.0,30.3775,30.546,30.3695,30.5058,949482.0
2020-11-04 12:00:00,38.04,38.12,38.01,38.02,537884.0,30.5139,30.578,30.4898,30.4978,537884.0
2020-11-04 12:10:00,38.02,38.06,37.88,37.88,532287.0,30.4978,30.5299,30.3855,30.3855,532287.0
2020-11-04 12:20:00,37.89,38.09,37.87,37.99,538901.0,30.3935,30.554,30.3775,30.4738,538901.0
2020-11-04 12:30:00,37.99,38.03,37.95,38.01,343498.0,30.4738,30.5058,30.4417,30.4898,343498.0
2020-11-04 12:40:00,38.01,38.05,37.91,37.91,374946.0,30.4898,30.5219,30.4096,30.4096,374946.0
2020-11-04 12:50:00,37.91,37.96,37.86,37.89,336001.0,30.4096,30.4497,30.3695,30.3935,336001.0
2020-11-04 13:00:00,37.9,37.9,37.79,37.79,585384.0,30.4016,30.4016,30.3133,30.3133,585384.0
2020-11-04 13:10:00,37.8,37.88,37.78,37.8,820428.0,30.3213,30.3855,30.3053,30.3213,820428.0
2020-11-04 13:20:00,37.8,37.81,37.74,37.76,421900.0,30.3213,30.3294,30.2732,30.2893,421900.0
2020-11-04 13:30:00,37.77,37.83,37.75,37.79,426636.0,30.2973,30.3454,30.2812,30.3133,426636.0
2020-11-04 13:40:00,37.79,37.8,37.55,37.56,516653.0,30.3133,30.3213,30.1208,30.1288,516653.0
2020-11-04 13:50:00,37.57,37.59,37.47,37.51,603089.0,30.1369,30.1529,30.0566,30.0887,603089.0
2020-11-04 14:00:00,37.51,37.62,37.49,37.55,441607.0,30.0887,30.177,30.0727,30.1208,441607.0
2020-11-04 14:10:00,37.56,37.61,37.52,37.55,403910.0,30.1288,30.1689,30.0967,30.1208,403910.0
2020-11-04 14:20:00,37.55,37.6,37.44,37.45,696524.0,30.1208,30.1609,30.0326,30.0406,696524.0
2020-11-04 14:30:00,37.46,37.48,37.36,37.42,709366.0,30.0486,30.0647,29.9684,30.0165,709366.0
2020-11-04 14:40:00,37.43,37.48,37.38,37.41,555759.0,30.0246,30.0647,29.9844,30.0085,555759.0
2020-11-04 14:50:00,37.41,37.52,37.4,37.43,783798.0,30.0085,30.0967,30.0005,30.0246,783798.0
2020-11-04 15:00:00,37.42,37.53,37.38,37.39,710325.0,30.0165,30.1048,29.9844,29.9925,710325.0
2020-11-04 15:10:00,37.39,37.44,37.29,37.32,574868.0,29.9925,30.0326,29.9123,29.9363,574868.0
2020-11-04 15:20:00,37.32,37.37,37.28,37.36,674999.0,29.9363,29.9764,29.9042,29.9684,674999.0
2020-11-04 15:30:00,37.36,37.43,37.33,37.38,680505.0,29.9684,30.0246,29.9443,29.9844,680505.0
2020-11-04 15:40:00,37.37,37.44,37.34,37.41,1101830.0,29.9764,30.0326,29.9524,30.0085,1101830.0
2020-11-04 15:50:00,37.41,37.44,37.25,37.35,2393192.0,30.0085,30.0326,29.8802,29.9604,2393192.0
2020-11-05 09:30:00,37.25,37.3,36.82,37.0,1567143.0,30.1922,30.2327,29.8437,29.9896,1567143.0
2020-11-05 09:40:00,37.0,37.0,36.81,36.81,752087.0,29.9896,29.9896,29.8356,29.8356,752087.0
2020-11-05 09:50:00,36.8,36.91,36.73,36.77,719335.0,29.8274,29.9166,29.7707,29.8031,719335.0
2020-11-05 10:00:00,36.78,36.79,36.61,36.64,852575.0,29.8112,29.8193,29.6734,29.6978,852575.0
2020-11-05 10:10:00,36.64,36.9,36.62,36.9,941279.0,29.6978,29.9085,29.6816,29.9085,941279.0
2020-11-05 10:20:00,36.9,37.06,36.87,36.93,1362474.0,29.9085,30.0382,29.8842,29.9328,1362474.0
2020-11-05 10:30:00,36.93,36.99,36.84,36.87,709596.0,29.9328,29.9814,29.8599,29.8842,709596.0
2020-11-05 10:40:00,36.87,36.92,36.82,36.9,497421.0,29.8842,29.9247,29.8437,29.9085,497421.0
2020-11-05 10:50:00,36.9,36.95,36.81,36.83,334964.0,29.9085,29.949,29.8356,29.8518,334964.0
2020-11-05 11:00:00,36.84,36.91,36.76,36.76,517823.0,29.8599,29.9166,29.795,29.795,517823.0
2020-11-05 11:10:00,36.77,36.86,36.67,36.84,337675.0,29.8031,29.8761,29.7221,29.8599,337675.0
2020-11-05 11:20:00,36.84,36.87,36.78,36.83,412340.0,29.8599,29.8842,29.8112,29.8518,412340.0
2020-11-05 11:30:00,36.83,36.85,36.77,36.79,467193.0,29.8518,29.868,29.8031,29.8193,467193.0
2020-11-05 11:40:00,36.78,36.8,36.71,36.71,623482.0,29.8112,29.8274,29.7545,29.7545,623482.0
2020-11-05 11:50:00,36.72,36.73,36.54,36.58,827361.0,29.7626,29.7707,29.6167,29.6491,827361.0
2020-11-05 12:00:00,36.58,36.62,36.53,36.59,428802.0,29.6491,29.6816,29.6086,29.6572,428802.0
2020-11-05 12:10:00,36.59,36.63,36.48,36.5,610531.0,29.6572,29.6897,29.5681,29.5843,610531.0
2020-11-05 12:20:00,36.49,36.67,36.48,36.58,681544.0,29.5762,29.7221,29.5681,29.6491,681544.0
2020-11-05 12:30:00,36.59,36.64,36.53,36.62,430186.0,29.6572,29.6978,29.6086,29.6816,430186.0
2020-11-05 12:40:00,36.61,36.72,36.6,36.69,292830.0,29.6734,29.7626,29.6653,29.7383,292830.0
2020-11-05 12:50:00,36.7,36.72,36.66,36.68,264148.0,29.7464,29.7626,29.714,29.7302,264148.0
2020-11-05 13:00:00,36.68,36.79,36.67,36.69,377997.0,29.7302,29.8193,29.7221,29.7383,377997.0
2020-11-05 13:10:00,36.69,36.76,36.69,36.72,274974.0,29.7383,29.795,29.7383,29.7626,274974.0
2020-11-05 13:20:00,36.72,36.72,36.61,36.63,426689.0,29.7626,29.7626,29.6734,29.6897,426689.0
2020-11-05 13:30:00,36.64,36.68,36.6,36.67,357015.0,29.6978,29.7302,29.6653,29.7221,357015.0
2020-11-05 13:40:00,36.67,36.7,36.59,36.63,416111.0,29.7221,29.7464,29.6572,29.6897,416111.0
2020-11-05 13:50:00,36.63,36.71,36.61,36.71,223533.0,29.6897,29.7545,29.6734,29.7545,223533.0
2020-11-05 14:00:00,36.71,36.74,36.68,36.69,280930.0,29.7545,29.7788,29.7302,29.7383,280930.0
2020-11-05 14:10:00,36.69,36.76,36.65,36.73,352592.0,29.7383,29.795,29.7059,29.7707,352592.0
2020-11-05 14:20:00,36.72,36.78,36.71,36.76,222708.0,29.7626,29.8112,29.7545,29.795,222708.0
2020-11-05 14:30:00,36.76,36.85,36.72,36.73,415627.0,29.795,29.868,29.7626,29.7707,415627.0
2020-11-05 14:40:00,36.74,36.81,36.68,36.68,364249.0,29.7788,29.8356,29.7302,29.7302,364249.0
2020-11-05 14:50:00,36.69,36.73,36.63,36.71,298756.0,29.7383,29.7707,29.6897,29.7545,298756.0
2020-11-05 15:00:00,36.7,36.72,36.66,36.67,300775.0,29.7464,29.7626,29.714,29.7221,300775.0
2020-11-05 15:10:00,36.66,36.68,36.61,36.64,404774.0,29.714,29.7302,29.6734,29.6978,404774.0
2020-11-05 15:20:00,36.64,36.68,36.62,36.65,359374.0,29.6978,29.7302,29.6816,29.7059,359374.0
2020-11-05 15:30:00,36.65,36.66,36.52,36.55,818774.0,29.7059,29.714,29.6005,29.6248,818774.0
2020-11-05 15:40:00,36.55,36.6,36.45,36.47,1212606.0,29.6248,29.6653,29.5438,29.56,1212606.0
2020-11-05 15:50:00,36.47,36.55,36.39,36.39,3415649.0,29.56,29.6248,29.4951,29.4951,3415649.0
2020-11-06 09:30:00,36.39,36.41,36.1,36.3,1137055.0,29.4951,29.5113,29.2601,29.4222,1137055.0
2020-11-06 09:40:00,36.3,36.42,36.16,36.19,994260.0,29.4222,29.5194,29.3087,29.333,994260.0
2020-11-06 09:50:00,36.19,36.24,36.09,36.18,942980.0,29.333,29.3736,29.252,29.3249,942980.0
2020-11-06 10:00:00,36.17,36.22,36.13,36.18,478728.0,29.3168,29.3573,29.2844,29.3249,478728.0
2020-11-06 10:10:00,36.18,36.38,36.17,36.24,609614.0,29.3249,29.487,29.3168,29.3736,609614.0
2020-11-06 10:20:00,36.24,36.33,36.21,36.26,469988.0,29.3736,29.4465,29.3492,29.3898,469988.0
2020-11-06 10:30:00,36.26,36.4,36.22,36.34,518196.0,29.3898,29.5032,29.3573,29.4546,518196.0
2020-11-06 10:40:00,36.34,36.53,36.3,36.52,421618.0,29.4546,29.6086,29.4222,29.6005,421618.0
2020-11-06 10:50:00,36.52,36.55,36.38,36.45,407590.0,29.6005,29.6248,29.487,29.5438,407590.0
2020-11-06 11:00:00,36.44,36.66,36.42,36.66,601713.0,29.5357,29.714,29.5194,29.714,601713.0
2020-11-06 11:10:00,36.66,36.68,36.54,36.64,460279.0,29.714,29.7302,29.6167,29.6978,460279.0
2020-11-06 11:20:00,36.65,36.69,36.56,36.61,333301.0,29.7059,29.7383,29.6329,29.6734,333301.0
2020-11-06 11:30:00,36.61,36.66,36.56,36.6,253691.0,29.6734,29.714,29.6329,29.6653,253691.0
2020-11-06 11:40:00,36.6,36.64,36.56,36.59,238077.0,29.6653,29.6978,29.6329,29.6572,238077.0
2020-11-06 11:50:00,36.59,36.67,36.59,36.66,279812.0,29.6572,29.7221,29.6572,29.714,279812.0
2020-11-06 12:00:00,36.66,36.7,36.61,36.66,249508.0,29.714,29.7464,29.6734,29.714,249508.0
2020-11-06 12:10:00,36.66,36.67,36.57,36.66,223589.0,29.714,29.7221,29.641,29.714,223589.0
2020-11-06 12:20:00,36.66,36.66,36.61,36.64,208484.0,29.714,29.714,29.6734,29.6978,208484.0
2020-11-06 12:30:00,36.64,36.65,36.58,36.64,268650.0,29.6978,29.7059,29.6491,29.6978,268650.0
2020-11-06 12:40:00,36.64,36.72,36.63,36.68,405224.0,29.6978,29.7626,29.6897,29.7302,405224.0
2020-11-06 12:50:00,36.68,36.72,36.59,36.59,613658.0,29.7302,29.7626,29.6572,29.6572,613658.0
2020-11-06 13:00:00,36.59,36.64,36.58,36.64,189070.0,29.6572,29.6978,29.6491,29.6978,189070.0
2020-11-06 13:10:00,36.64,36.64,36.6,36.6,210182.0,29.6978,29.6978,29.6653,29.6653,210182.0
2020-11-06 13:20:00,36.6,36.68,36.59,36.64,197811.0,29.6653,29.7302,29.6572,29.6978,197811.0
2020-11-06 13:30:00,36.64,36.7,36.6,36.66,179716.0,29.6978,29.7464,29.6653,29.714,179716.0
2020-11-06 13:40:00,36.66,36.67,36.6,36.62,233849.0,29.714,29.7221,29.6653,29.6816,233849.0
2020-11-06 13:50:00,36.62,36.64,36.55,36.55,211687.0,29.6816,29.6978,29.6248,29.6248,211687.0
2020-11-06 14:00:00,36.56,36.6,36.52,36.57,364142.0,29.6329,29.6653,29.6005,29.641,364142.0
2020-11-06 14:10:00,36.57,36.61,36.54,36.6,329438.0,29.641,29.6734,29.6167,29.6653,329438.0
2020-11-06 14:20:00,36.61,36.63,36.57,36.59,247850.0,29.6734,29.6897,29.641,29.6572,247850.0
2020-11-06 14:30:00,36.59,36.6,36.56,36.58,243872.0,29.6572,29.6653,29.6329,29.6491,243872.0
2020-11-06 14:40:00,36.58,36.58,36.45,36.45,381016.0,29.6491,29.6491,29.5438,29.5438,381016.0
2020-11-06 14:50:00,36.46,36.51,36.44,36.46,313138.0,29.5519,29.5924,29.5357,29.5519,313138.0
2020-11-06 15:00:00,36.46,36.47,36.36,36.39,392105.0,29.5519,29.56,29.4708,29.4951,392105.0
2020-11-06 15:10:00,36.39,36.42,36.28,36.29,465484.0,29.4951,29.5194,29.406,29.4141,465484.0
2020-11-06 15:20:00,36.3,36.4,36.26,36.39,587320.0,29.4222,29.5032,29.3898,29.4951,587320.0
2020-11-06 15:30:00,36.38,36.46,36.36,36.46,383605.0,29.487,29.5519,29.4708,29.5519,383605.0
2020-11-06 15:40:00,36.45,36.65,36.45,36.65,892212.0,29.5438,29.7059,29.5438,29.7059,892212.0
2020-11-06 15:50:00,36.64,36.65,36.38,36.4,2163024.0,29.6978,29.7059,29.487,29.5032,2163024.0
2020-11-09 09:30:00,41.86,41.95,38.65,39.14,28299612.0,33.9287,34.0017,31.3269,31.7241,28299612.0
2020-11-09 09:40:00,39.17,39.5,38.68,38.96,9169981.0,31.7484,32.0159,31.3512,31.5782,9169981.0
2020-11-09 09:50:00,38.97,39.69,38.84,39.64,6088798.0,31.5863,32.1699,31.4809,32.1294,6088798.0
2020-11-09 10:00:00,39.65,39.67,38.97,39.04,5944184.0,32.1375,32.1537,31.5863,31.643,5944184.0
2020-11-09 10:10:00,39.05,39.09,38.38,38.77,6155850.0,31.6511,31.6836,31.1081,31.4242,6155850.0
2020-11-09 10:20:00,38.77,38.9,38.58,38.79,4173706.0,31.4242,31.5296,31.2702,31.4404,4173706.0
2020-11-09 10:30:00,38.79,39.24,38.78,39.19,4487079.0,31.4404,31.8051,31.4323,31.7646,4487079.0
2020-11-09 10:40:00,39.19,39.31,39.03,39.17,3763248.0,31.7646,31.8619,31.6349,31.7484,3763248.0
2020-11-09 10:50:00,39.16,39.47,39.16,39.44,3316214.0,31.7403,31.9916,31.7403,31.9672,3316214.0
2020-11-09 11:00:00,39.44,39.91,39.31,39.9,4463519.0,31.9672,32.3482,31.8619,32.3401,4463519.0
2020-11-09 11:10:00,39.9,39.94,39.66,39.91,5489344.0,32.3401,32.3725,32.1456,32.3482,5489344.0
2020-11-09 11:20:00,39.91,39.92,39.66,39.77,3357619.0,32.3482,32.3563,32.1456,32.2347,3357619.0
2020-11-09 11:30:00,39.77,39.98,39.48,39.53,4440380.0,32.2347,32.4049,31.9997,32.0402,4440380.0
2020-11-09 11:40:00,39.52,39.61,39.32,39.55,3692320.0,32.0321,32.105,31.87,32.0564,3692320.0
2020-11-09 11:50:00,39.54,39.79,39.45,39.77,2514453.0,32.0483,32.2509,31.9753,32.2347,2514453.0
2020-11-09 12:00:00,39.77,39.91,39.62,39.9,2550717.0,32.2347,32.3482,32.1131,32.3401,2550717.0
2020-11-09 12:10:00,39.89,39.93,39.73,39.86,2320838.0,32.332,32.3644,32.2023,32.3077,2320838.0
2020-11-09 12:20:00,39.86,40.09,39.85,40.08,4183616.0,32.3077,32.4941,32.2996,32.486,4183616.0
2020-11-09 12:30:00,40.07,40.35,39.94,40.34,3660585.0,32.4779,32.7048,32.3725,32.6967,3660585.0
2020-11-09 12:40:00,40.34,40.6,40.33,40.38,4173162.0,32.6967,32.9075,32.6886,32.7291,4173162.0
2020-11-09 12:50:00,40.38,40.52,40.17,40.52,2939912.0,32.7291,32.8426,32.5589,32.8426,2939912.0
2020-11-09 13:00:00,40.52,40.75,40.49,40.75,3176629.0,32.8426,33.029,32.8183,33.029,3176629.0
2020-11-09 13:10:00,40.74,40.87,40.62,40.64,3140396.0,33.0209,33.1263,32.9237,32.9399,3140396.0
2020-11-09 13:20:00,40.64,40.69,40.17,40.52,3785478.0,32.9399,32.9804,32.5589,32.8426,3785478.0
2020-11-09 13:30:00,40.52,40.67,40.37,40.55,2532589.0,32.8426,32.9642,32.721,32.8669,2532589.0
2020-11-09 13:40:00,40.56,40.62,40.35,40.43,2284886.0,32.875,32.9237,32.7048,32.7697,2284886.0
2020-11-09 13:50:00,40.43,40.49,40.36,40.39,1865455.0,32.7697,32.8183,32.7129,32.7372,1865455.0
2020-11-09 14:00:00,40.39,40.4,40.02,40.04,2511364.0,32.7372,32.7454,32.4374,32.4536,2511364.0
2020-11-09 14:10:00,40.04,40.14,40.0,40.02,1978709.0,32.4536,32.5346,32.4211,32.4374,1978709.0
2020-11-09 14:20:00,40.01,40.03,39.74,39.77,2300847.0,32.4292,32.4455,32.2104,32.2347,2300847.0
2020-11-09 14:30:00,39.77,39.79,39.54,39.61,2057547.0,32.2347,32.2509,32.0483,32.105,2057547.0
2020-11-09 14:40:00,39.6,39.62,39.4,39.52,2347990.0,32.0969,32.1131,31.9348,32.0321,2347990.0
2020-11-09 14:50:00,39.53,39.55,39.4,39.45,1839365.0,32.0402,32.0564,31.9348,31.9753,1839365.0
2020-11-09 15:00:00,39.45,39.54,39.36,39.46,2142221.0,31.9753,32.0483,31.9024,31.9835,2142221.0
2020-11-09 15:10:00,39.46,39.79,39.45,39.69,1991727.0,31.9835,32.2509,31.9753,32.1699,1991727.0
2020-11-09 15:20:00,39.69,39.73,39.46,39.47,2148956.0,32.1699,32.2023,31.9835,31.9916,2148956.0
2020-11-09 15:30:00,39.47,39.69,39.42,39.69,2157973.0,31.9916,32.1699,31.951,32.1699,2157973.0
2020-11-09 15:40:00,39.69,39.69,39.49,39.54,2272690.0,32.1699,32.1699,32.0078,32.0483,2272690.0
2020-11-09 15:50:00,39.53,39.54,39.12,39.2,6407559.0,32.0402,32.0483,31.7079,31.7727,6407559.0
2020-11-10 09:30:00,40.45,40.53,39.71,40.08,9949096.0,32.7859,32.8507,32.1861,32.486,9949096.0
2020-11-10 09:40:00,40.08,40.15,39.84,39.87,2831396.0,32.486,32.5427,32.2915,32.3158,2831396.0
2020-11-10 09:50:00,39.87,40.26,39.84,40.22,2402271.0,32.3158,32.6319,32.2915,32.5995,2402271.0
2020-11-10 10:00:00,40.21,40.23,39.67,39.68,3240042.0,32.5914,32.6076,32.1537,32.1618,3240042.0
2020-11-10 10:10:00,39.69,39.78,39.59,39.72,1819909.0,32.1699,32.2428,32.0888,32.1942,1819909.0
2020-11-10 10:20:00,39.72,39.75,39.43,39.52,2479909.0,32.1942,32.2185,31.9591,32.0321,2479909.0
2020-11-10 10:30:00,39.52,39.52,38.88,38.89,3709452.0,32.0321,32.0321,31.5133,31.5215,3709452.0
2020-11-10 10:40:00,38.88,38.94,38.46,38.69,3358767.0,31.5133,31.562,31.1729,31.3593,3358767.0
2020-11-10 10:50:00,38.69,38.88,38.56,38.6,2038410.0,31.3593,31.5133,31.254,31.2864,2038410.0
2020-11-10 11:00:00,38.59,38.8,38.57,38.64,1476073.0,31.2783,31.4485,31.2621,31.3188,1476073.0
2020-11-10 11:10:00,38.64,38.87,38.61,38.79,1315028.0,31.3188,31.5052,31.2945,31.4404,1315028.0
2020-11-10 11:20:00,38.79,38.86,38.7,38.84,1118073.0,31.4404,31.4971,31.3675,31.4809,1118073.0
2020-11-10 11:30:00,38.83,38.91,38.69,38.7,1157839.0,31.4728,31.5377,31.3593,31.3675,1157839.0
2020-11-10 11:40:00,38.71,38.86,38.68,38.73,1218602.0,31.3756,31.4971,31.3512,31.3918,1218602.0
2020-11-10 11:50:00,38.72,38.82,38.65,38.78,911462.0,31.3837,31.4647,31.3269,31.4323,911462.0
2020-11-10 12:00:00,38.78,38.98,38.76,38.95,989838.0,31.4323,31.5944,31.4161,31.5701,989838.0
2020-11-10 12:10:00,38.95,38.99,38.9,38.9,1065599.0,31.5701,31.6025,31.5296,31.5296,1065599.0
2020-11-10 12:20:00,38.9,38.92,38.78,38.8,796841.0,31.5296,31.5458,31.4323,31.4485,796841.0
2020-11-10 12:30:00,38.8,38.85,38.75,38.81,812027.0,31.4485,31.489,31.408,31.4566,812027.0
2020-11-10 12:40:00,38.82,38.84,38.75,38.79,629391.0,31.4647,31.4809,31.408,31.4404,629391.0
2020-11-10 12:50:00,38.79,38.79,38.67,38.71,701360.0,31.4404,31.4404,31.3431,31.3756,701360.0
2020-11-10 13:00:00,38.72,38.75,38.68,38.75,584992.0,31.3837,31.408,31.3512,31.408,584992.0
2020-11-10 13:10:00,38.76,38.81,38.67,38.73,623766.0,31.4161,31.4566,31.3431,31.3918,623766.0
2020-11-10 13:20:00,38.72,38.74,38.68,38.71,523819.0,31.3837,31.3999,31.3512,31.3756,523819.0
2020-11-10 13:30:00,38.7,38.87,38.66,38.82,727011.0,31.3675,31.5052,31.335,31.4647,727011.0
2020-11-10 13:40:00,38.83,38.83,38.71,38.71,652349.0,31.4728,31.4728,31.3756,31.3756,652349.0
2020-11-10 13:50:00,38.72,38.85,38.71,38.82,573162.0,31.3837,31.489,31.3756,31.4647,573162.0
2020-11-10 14:00:00,38.82,38.9,38.79,38.79,626253.0,31.4647,31.5296,31.4404,31.4404,626253.0
2020-11-10 14:10:00,38.78,38.83,38.76,38.77,714550.0,31.4323,31.4728,31.4161,31.4242,714550.0
2020-11-10 14:20:00,38.77,38.86,38.67,38.67,972189.0,31.4242,31.4971,31.3431,31.3431,972189.0
2020-11-10 14:30:00,38.68,38.74,38.65,38.66,929752.0,31.3512,31.3999,31.3269,31.335,929752.0
2020-11-10 14:40:00,38.65,38.76,38.64,38.75,763656.0,31.3269,31.4161,31.3188,31.408,763656.0
2020-11-10 14:50:00,38.75,38.77,38.69,38.73,659953.0,31.408,31.4242,31.3593,31.3918,659953.0
2020-11-10 15:00:00,38.73,38.76,38.68,38.73,626241.0,31.3918,31.4161,31.3512,31.3918,626241.0
2020-11-10 15:10:00,38.73,38.77,38.66,38.69,777712.0,31.3918,31.4242,31.335,31.3593,777712.0
2020-11-10 15:20:00,38.7,38.79,38.69,38.75,839559.0,31.3675,31.4404,31.3593,31.408,839559.0
2020-11-10 15:30:00,38.74,38.82,38.72,38.72,964815.0,31.3999,31.4647,31.3837,31.3837,964815.0
2020-11-10 15:40:00,38.72,38.83,38.71,38.76,1430739.0,31.3837,31.4728,31.3756,31.4161,1430739.0
2020-11-10 15:50:00,38.77,38.79,38.63,38.68,3291901.0,31.4242,31.4404,31.3107,31.3512,3291901.0
2020-11-11 09:30:00,38.88,39.08,38.61,38.72,3523947.0,31.5133,31.6755,31.2945,31.3837,3523947.0
2020-11-11 09:40:00,38.72,40.2,38.22,38.44,2805594.0,31.3837,32.5832,30.9784,31.1567,2805594.0
2020-11-11 09:50:00,38.43,38.45,38.18,38.2,1647091.0,31.1486,31.1648,30.946,30.9622,1647091.0
2020-11-11 10:00:00,38.2,38.41,38.2,38.27,1246295.0,30.9622,31.1324,30.9622,31.0189,1246295.0
2020-11-11 10:10:00,38.27,38.31,38.15,38.2,1338523.0,31.0189,31.0513,30.9217,30.9622,1338523.0
2020-11-11 10:20:00,38.19,38.2,37.9,37.93,2034466.0,30.9541,30.9622,30.719,30.7433,2034466.0
2020-11-11 10:30:00,37.94,38.11,37.91,38.03,1052252.0,30.7515,30.8892,30.7271,30.8244,1052252.0
2020-11-11 10:40:00,38.02,38.07,37.98,38.01,925389.0,30.8163,30.8568,30.7839,30.8082,925389.0
2020-11-11 10:50:00,38.01,38.04,37.91,37.95,1071806.0,30.8082,30.8325,30.7271,30.7596,1071806.0
2020-11-11 11:00:00,37.95,38.08,37.92,38.02,842556.0,30.7596,30.8649,30.7352,30.8163,842556.0
2020-11-11 11:10:00,38.02,38.12,38.0,38.11,878423.0,30.8163,30.8973,30.8001,30.8892,878423.0
2020-11-11 11:20:00,38.11,38.18,38.05,38.17,786771.0,30.8892,30.946,30.8406,30.9379,786771.0
2020-11-11 11:30:00,38.18,38.34,38.12,38.33,1118388.0,30.946,31.0757,30.8973,31.0676,1118388.0
2020-11-11 11:40:00,38.33,38.37,38.16,38.16,1046862.0,31.0676,31.1,30.9298,30.9298,1046862.0
2020-11-11 11:50:00,38.17,38.19,38.11,38.18,638722.0,30.9379,30.9541,30.8892,30.946,638722.0
2020-11-11 12:00:00,38.18,38.3,38.15,38.3,656873.0,30.946,31.0432,30.9217,31.0432,656873.0
2020-11-11 12:10:00,38.3,38.3,38.2,38.27,487676.0,31.0432,31.0432,30.9622,31.0189,487676.0
2020-11-11 12:20:00,38.27,38.38,38.25,38.36,556929.0,31.0189,31.1081,31.0027,31.0919,556929.0
2020-11-11 12:30:00,38.36,38.46,38.35,38.45,560832.0,31.0919,31.1729,31.0838,31.1648,560832.0
2020-11-11 12:40:00,38.46,38.47,38.38,38.43,521314.0,31.1729,31.181,31.1081,31.1486,521314.0
2020-11-11 12:50:00,38.43,38.44,38.33,38.37,501628.0,31.1486,31.1567,31.0676,31.1,501628.0
2020-11-11 13:00:00,38.37,38.45,38.35,38.39,680513.0,31.1,31.1648,31.0838,31.1162,680513.0
2020-11-11 13:10:00,38.39,38.44,38.35,38.41,746449.0,31.1162,31.1567,31.0838,31.1324,746449.0
2020-11-11 13:20:00,38.41,38.45,38.34,38.34,508141.0,31.1324,31.1648,31.0757,31.0757,508141.0
2020-11-11 13:30:00,38.35,38.4,38.31,38.34,521640.0,31.0838,31.1243,31.0513,31.0757,521640.0
2020-11-11 13:40:00,38.35,38.35,38.3,38.3,602084.0,31.0838,31.0838,31.0432,31.0432,602084.0
2020-11-11 13:50:00,38.3,38.31,38.22,38.26,455057.0,31.0432,31.0513,30.9784,31.0108,455057.0
2020-11-11 14:00:00,38.27,38.33,38.26,38.28,411160.0,31.0189,31.0676,31.0108,31.027,411160.0
2020-11-11 14:10:00,38.29,38.31,38.2,38.2,536862.0,31.0351,31.0513,30.9622,30.9622,536862.0
2020-11-11 14:20:00,38.2,38.22,38.12,38.13,742643.0,30.9622,30.9784,30.8973,30.9055,742643.0
2020-11-11 14:30:00,38.13,38.2,38.12,38.15,602303.0,30.9055,30.9622,30.8973,30.9217,602303.0
2020-11-11 14:40:00,38.16,38.16,38.05,38.07,871713.0,30.9298,30.9298,30.8406,30.8568,871713.0
2020-11-11 14:50:00,38.08,38.22,38.06,38.18,651691.0,30.8649,30.9784,30.8487,30.946,651691.0
2020-11-11 15:00:00,38.19,38.24,38.18,38.23,613216.0,30.9541,30.9946,30.946,30.9865,613216.0
2020-11-11 15:10:00,38.23,38.32,38.22,38.32,845569.0,30.9865,31.0595,30.9784,31.0595,845569.0
2020-11-11 15:20:00,38.31,38.37,38.28,38.33,3641831.0,31.0513,31.1,31.027,31.0676,3641831.0
2020-11-11 15:30:00,38.32,38.39,38.25,38.34,1023735.0,31.0595,31.1162,31.0027,31.0757,1023735.0
2020-11-11 15:40:00,38.34,38.38,38.32,38.37,1660893.0,31.0757,31.1081,31.0595,31.1,1660893.0
2020-11-11 15:50:00,38.37,38.53,38.36,38.51,3539946.0,31.1,31.2297,31.0919,31.2135,3539946.0
2020-11-12 09:30:00,38.28,38.34,38.01,38.04,2750381.0,31.027,31.0757,30.8082,30.8325,2750381.0
2020-11-12 09:40:00,38.05,38.09,37.82,37.89,1839877.0,30.8406,30.873,30.6542,30.7109,1839877.0
2020-11-12 09:50:00,37.89,37.92,37.84,37.91,1240856.0,30.7109,30.7352,30.6704,30.7271,1240856.0
2020-11-12 10:00:00,37.91,37.95,37.74,37.83,1444749.0,30.7271,30.7596,30.5893,30.6623,1444749.0
2020-11-12 10:10:00,37.84,37.9,37.74,37.86,1149960.0,30.6704,30.719,30.5893,30.6866,1149960.0
2020-11-12 10:20:00,37.86,37.89,37.68,37.72,1149576.0,30.6866,30.7109,30.5407,30.5731,1149576.0
2020-11-12 10:30:00,37.72,37.76,37.56,37.6,1798560.0,30.5731,30.6056,30.4435,30.4759,1798560.0
2020-11-12 10:40:00,37.61,37.67,37.55,37.59,1247188.0,30.484,30.5326,30.4353,30.4678,1247188.0
2020-11-12 10:50:00,37.59,37.7,37.55,37.69,832987.0,30.4678,30.5569,30.4353,30.5488,832987.0
2020-11-12 11:00:00,37.69,37.71,37.62,37.66,1151131.0,30.5488,30.565,30.4921,30.5245,1151131.0
2020-11-12 11:10:00,37.67,37.73,37.63,37.68,673325.0,30.5326,30.5812,30.5002,30.5407,673325.0
2020-11-12 11:20:00,37.68,37.71,37.64,37.69,790123.0,30.5407,30.565,30.5083,30.5488,790123.0
2020-11-12 11:30:00,37.69,37.76,37.68,37.72,821828.0,30.5488,30.6056,30.5407,30.5731,821828.0
2020-11-12 11:40:00,37.72,37.89,37.71,37.85,786119.0,30.5731,30.7109,30.565,30.6785,786119.0
2020-11-12 11:50:00,37.84,37.91,37.83,37.9,628792.0,30.6704,30.7271,30.6623,30.719,628792.0
2020-11-12 12:00:00,37.9,37.9,37.84,37.88,436452.0,30.719,30.719,30.6704,30.7028,436452.0
2020-11-12 12:10:00,37.89,37.89,37.76,37.76,839106.0,30.7109,30.7109,30.6056,30.6056,839106.0
2020-11-12 12:20:00,37.76,37.79,37.53,37.57,1453344.0,30.6056,30.6299,30.4191,30.4516,1453344.0
2020-11-12 12:30:00,37.57,37.65,37.56,37.63,483061.0,30.4516,30.5164,30.4435,30.5002,483061.0
2020-11-12 12:40:00,37.63,37.64,37.53,37.55,782076.0,30.5002,30.5083,30.4191,30.4353,782076.0
2020-11-12 12:50:00,37.55,37.57,37.52,37.53,600293.0,30.4353,30.4516,30.411,30.4191,600293.0
2020-11-12 13:00:00,37.53,37.54,37.39,37.43,884230.0,30.4191,30.4272,30.3057,30.3381,884230.0
2020-11-12 13:10:00,37.43,37.43,37.31,37.39,750049.0,30.3381,30.3381,30.2408,30.3057,750049.0
2020-11-12 13:20:00,37.39,37.46,37.36,37.39,836600.0,30.3057,30.3624,30.2813,30.3057,836600.0
2020-11-12 13:30:00,37.38,37.41,37.28,37.32,961496.0,30.2976,30.3219,30.2165,30.2489,961496.0
2020-11-12 13:40:00,37.31,37.41,37.3,37.4,519115.0,30.2408,30.3219,30.2327,30.3138,519115.0
2020-11-12 13:50:00,37.4,37.55,37.39,37.54,820635.0,30.3138,30.4353,30.3057,30.4272,820635.0
2020-11-12 14:00:00,37.54,37.61,37.44,37.45,833321.0,30.4272,30.484,30.3462,30.3543,833321.0
2020-11-12 14:10:00,37.45,37.5,37.41,37.41,490435.0,30.3543,30.3948,30.3219,30.3219,490435.0
2020-11-12 14:20:00,37.41,37.5,37.4,37.48,475853.0,30.3219,30.3948,30.3138,30.3786,475853.0
2020-11-12 14:30:00,37.48,37.51,37.43,37.48,640192.0,30.3786,30.4029,30.3381,30.3786,640192.0
2020-11-12 14:40:00,37.48,37.48,37.32,37.33,753824.0,30.3786,30.3786,30.2489,30.257,753824.0
2020-11-12 14:50:00,37.33,37.39,37.32,37.34,689747.0,30.257,30.3057,30.2489,30.2651,689747.0
2020-11-12 15:00:00,37.34,37.37,37.24,37.29,759030.0,30.2651,30.2895,30.1841,30.2246,759030.0
2020-11-12 15:10:00,37.29,37.34,37.24,37.33,804491.0,30.2246,30.2651,30.1841,30.257,804491.0
2020-11-12 15:20:00,37.33,37.38,37.27,37.3,785695.0,30.257,30.2976,30.2084,30.2327,785695.0
2020-11-12 15:30:00,37.29,37.35,37.25,37.34,844201.0,30.2246,30.2732,30.1922,30.2651,844201.0
2020-11-12 15:40:00,37.34,37.37,37.26,37.3,1066260.0,30.2651,30.2895,30.2003,30.2327,1066260.0
2020-11-12 15:50:00,37.3,37.56,37.3,37.55,2427998.0,30.2327,30.4435,30.2327,30.4353,2427998.0
2020-11-13 09:30:00,37.87,37.88,37.7,37.75,1964818.0,30.6947,30.7028,30.5569,30.5975,1964818.0
2020-11-13 09:40:00,37.75,38.02,37.74,38.01,1394022.0,30.5975,30.8163,30.5893,30.8082,1394022.0
2020-11-13 09:50:00,38.02,38.02,37.84,37.87,896979.0,30.8163,30.8163,30.6704,30.6947,896979.0
2020-11-13 10:00:00,37.87,38.04,37.83,38.02,1078602.0,30.6947,30.8325,30.6623,30.8163,1078602.0
2020-11-13 10:10:00,38.02,38.05,37.95,38.0,700787.0,30.8163,30.8406,30.7596,30.8001,700787.0
2020-11-13 10:20:00,37.99,38.16,37.99,38.15,1089674.0,30.792,30.9298,30.792,30.9217,1089674.0
2020-11-13 10:30:00,38.15,38.2,38.13,38.18,577078.0,30.9217,30.9622,30.9055,30.946,577078.0
2020-11-13 10:40:00,38.19,38.36,38.18,38.33,745969.0,30.9541,31.0919,30.946,31.0676,745969.0
2020-11-13 10:50:00,38.33,38.36,38.16,38.26,757521.0,31.0676,31.0919,30.9298,31.0108,757521.0
2020-11-13 11:00:00,38.26,38.35,38.24,38.34,777392.0,31.0108,31.0838,30.9946,31.0757,777392.0
2020-11-13 11:10:00,38.34,38.47,38.34,38.45,934008.0,31.0757,31.181,31.0757,31.1648,934008.0
2020-11-13 11:20:00,38.45,38.45,38.28,38.3,651453.0,31.1648,31.1648,31.027,31.0432,651453.0
2020-11-13 11:30:00,38.3,38.34,38.25,38.34,393738.0,31.0432,31.0757,31.0027,31.0757,393738.0
2020-11-13 11:40:00,38.34,38.39,38.31,38.34,428169.0,31.0757,31.1162,31.0513,31.0757,428169.0
2020-11-13 11:50:00,38.34,38.45,38.33,38.44,566888.0,31.0757,31.1648,31.0676,31.1567,566888.0
2020-11-13 12:00:00,38.44,38.45,38.33,38.35,525536.0,31.1567,31.1648,31.0676,31.0838,525536.0
2020-11-13 12:10:00,38.35,38.36,38.3,38.34,337945.0,31.0838,31.0919,31.0432,31.0757,337945.0
2020-11-13 12:20:00,38.34,38.34,38.23,38.3,331707.0,31.0757,31.0757,30.9865,31.0432,331707.0
2020-11-13 12:30:00,38.3,38.31,38.24,38.26,285536.0,31.0432,31.0513,30.9946,31.0108,285536.0
2020-11-13 12:40:00,38.26,38.33,38.24,38.26,323829.0,31.0108,31.0676,30.9946,31.0108,323829.0
2020-11-13 12:50:00,38.26,38.33,38.25,38.27,250523.0,31.0108,31.0676,31.0027,31.0189,250523.0
2020-11-13 13:00:00,38.27,38.29,38.24,38.25,317281.0,31.0189,31.0351,30.9946,31.0027,317281.0
2020-11-13 13:10:00,38.26,38.3,38.18,38.3,472641.0,31.0108,31.0432,30.946,31.0432,472641.0
2020-11-13 13:20:00,38.3,38.33,38.29,38.3,303083.0,31.0432,31.0676,31.0351,31.0432,303083.0
2020-11-13 13:30:00,38.3,38.32,38.27,38.29,264293.0,31.0432,31.0595,31.0189,31.0351,264293.0
2020-11-13 13:40:00,38.29,38.3,38.2,38.23,320278.0,31.0351,31.0432,30.9622,30.9865,320278.0
2020-11-13 13:50:00,38.23,38.24,38.16,38.16,308412.0,30.9865,30.9946,30.9298,30.9298,308412.0
2020-11-13 14:00:00,38.17,38.23,38.15,38.23,602663.0,30.9379,30.9865,30.9217,30.9865,602663.0
2020-11-13 14:10:00,38.23,38.4,38.21,38.37,623880.0,30.9865,31.1243,30.9703,31.1,623880.0
2020-11-13 14:20:00,38.37,38.44,38.36,38.43,527095.0,31.1,31.1567,31.0919,31.1486,527095.0
2020-11-13 14:30:00,38.43,38.54,38.42,38.52,812274.0,31.1486,31.2378,31.1405,31.2216,812274.0
2020-11-13 14:40:00,38.52,38.53,38.46,38.5,536726.0,31.2216,31.2297,31.1729,31.2053,536726.0
2020-11-13 14:50:00,38.49,38.56,38.47,38.53,530677.0,31.1972,31.254,31.181,31.2297,530677.0
2020-11-13 15:00:00,38.53,38.55,38.49,38.52,428083.0,31.2297,31.2459,31.1972,31.2216,428083.0
2020-11-13 15:10:00,38.52,38.54,38.42,38.54,777775.0,31.2216,31.2378,31.1405,31.2378,777775.0
2020-11-13 15:20:00,38.54,38.61,38.52,38.59,685037.0,31.2378,31.2945,31.2216,31.2783,685037.0
2020-11-13 15:30:00,38.59,38.66,38.56,38.65,928115.0,31.2783,31.335,31.254,31.3269,928115.0
2020-11-13 15:40:00,38.65,38.66,38.5,38.54,1301863.0,31.3269,31.335,31.2053,31.2378,1301863.0
2020-11-13 15:50:00,38.54,38.65,38.5,38.63,2720875.0,31.2378,31.3269,31.2053,31.3107,2720875.0
2020-11-16 09:30:00,37.86,37.95,37.46,37.52,5384650.0,30.6866,30.7596,30.3624,30.411,5384650.0
2020-11-16 09:40:00,37.51,37.53,37.0,37.19,3858861.0,30.4029,30.4191,29.9896,30.1436,3858861.0
2020-11-16 09:50:00,37.19,37.21,36.97,37.12,2607117.0,30.1436,30.1598,29.9652,30.0868,2607117.0
2020-11-16 10:00:00,37.13,37.26,37.09,37.25,1813841.0,30.0949,30.2003,30.0625,30.1922,1813841.0
2020-11-16 10:10:00,37.25,37.31,37.07,37.09,2152925.0,30.1922,30.2408,30.0463,30.0625,2152925.0
2020-11-16 10:20:00,37.09,37.17,37.05,37.11,1492556.0,30.0625,30.1273,30.0301,30.0787,1492556.0
2020-11-16 10:30:00,37.1,37.11,36.93,37.01,2432059.0,30.0706,30.0787,29.9328,29.9977,2432059.0
2020-11-16 10:40:00,37.0,37.07,36.98,37.01,1156575.0,29.9896,30.0463,29.9733,29.9977,1156575.0
2020-11-16 10:50:00,37.01,37.06,37.0,37.04,955651.0,29.9977,30.0382,29.9896,30.022,955651.0
2020-11-16 11:00:00,37.04,37.15,37.0,37.09,1181381.0,30.022,30.1111,29.9896,30.0625,1181381.0
2020-11-16 11:10:00,37.1,37.23,37.04,37.05,1630099.0,30.0706,30.176,30.022,30.0301,1630099.0
2020-11-16 11:20:00,37.05,37.11,36.99,37.02,2215249.0,30.0301,30.0787,29.9814,30.0058,2215249.0
2020-11-16 11:30:00,37.02,37.05,36.89,36.98,2356877.0,30.0058,30.0301,29.9004,29.9733,2356877.0
2020-11-16 11:40:00,36.98,37.04,36.93,36.95,1229838.0,29.9733,30.022,29.9328,29.949,1229838.0
2020-11-16 11:50:00,36.95,36.97,36.85,36.95,2678265.0,29.949,29.9652,29.868,29.949,2678265.0
2020-11-16 12:00:00,36.95,37.21,36.93,37.13,4993393.0,29.949,30.1598,29.9328,30.0949,4993393.0
2020-11-16 12:10:00,37.13,37.19,37.08,37.16,1467663.0,30.0949,30.1436,30.0544,30.1192,1467663.0
2020-11-16 12:20:00,37.15,37.18,37.14,37.17,1039599.0,30.1111,30.1355,30.103,30.1273,1039599.0
2020-11-16 12:30:00,37.18,37.19,37.11,37.16,1028568.0,30.1355,30.1436,30.0787,30.1192,1028568.0
2020-11-16 12:40:00,37.16,37.17,36.98,37.05,1014847.0,30.1192,30.1273,29.9733,30.0301,1014847.0
2020-11-16 12:50:00,37.05,37.08,36.99,37.06,1071853.0,30.0301,30.0544,29.9814,30.0382,1071853.0
2020-11-16 13:00:00,37.05,37.12,37.04,37.09,704007.0,30.0301,30.0868,30.022,30.0625,704007.0
2020-11-16 13:10:00,37.09,37.11,37.05,37.08,1019849.0,30.0625,30.0787,30.0301,30.0544,1019849.0
2020-11-16 13:20:00,37.09,37.09,37.0,37.05,681110.0,30.0625,30.0625,29.9896,30.0301,681110.0
2020-11-16 13:30:00,37.04,37.1,37.04,37.04,464673.0,30.022,30.0706,30.022,30.022,464673.0
2020-11-16 13:40:00,37.04,37.14,37.0,37.12,763101.0,30.022,30.103,29.9896,30.0868,763101.0
2020-11-16 13:50:00,37.12,37.21,37.11,37.2,777444.0,30.0868,30.1598,30.0787,30.1517,777444.0
2020-11-16 14:00:00,37.2,37.21,37.14,37.2,957672.0,30.1517,30.1598,30.103,30.1517,957672.0
2020-11-16 14:10:00,37.2,37.3,37.19,37.3,861553.0,30.1517,30.2327,30.1436,30.2327,861553.0
2020-11-16 14:20:00,37.3,37.3,37.22,37.24,463535.0,30.2327,30.2327,30.1679,30.1841,463535.0
2020-11-16 14:30:00,37.25,37.26,37.19,37.22,518730.0,30.1922,30.2003,30.1436,30.1679,518730.0
2020-11-16 14:40:00,37.21,37.27,37.2,37.21,442054.0,30.1598,30.2084,30.1517,30.1598,442054.0
2020-11-16 14:50:00,37.22,37.29,37.21,37.27,382023.0,30.1679,30.2246,30.1598,30.2084,382023.0
2020-11-16 15:00:00,37.27,37.28,37.16,37.25,708553.0,30.2084,30.2165,30.1192,30.1922,708553.0
2020-11-16 15:10:00,37.26,37.26,37.12,37.17,738643.0,30.2003,30.2003,30.0868,30.1273,738643.0
2020-11-16 15:20:00,37.18,37.23,37.16,37.19,602816.0,30.1355,30.176,30.1192,30.1436,602816.0
2020-11-16 15:30:00,37.19,37.28,37.18,37.22,874969.0,30.1436,30.2165,30.1355,30.1679,874969.0
2020-11-16 15:40:00,37.23,37.33,37.2,37.31,1141240.0,30.176,30.257,30.1517,30.2408,1141240.0
2020-11-16 15:50:00,37.31,37.38,37.23,37.36,3564290.0,30.2408,30.2976,30.176,30.2813,3564290.0
2020-11-17 09:30:00,36.49,36.49,36.1,36.46,3850067.0,29.5762,29.5762,29.2601,29.5519,3850067.0
2020-11-17 09:40:00,36.46,36.5,36.26,36.29,1768214.0,29.5519,29.5843,29.3898,29.4141,1768214.0
2020-11-17 09:50:00,36.29,36.31,36.14,36.23,1541533.0,29.4141,29.4303,29.2925,29.3654,1541533.0
2020-11-17 10:00:00,36.23,36.23,36.11,36.23,1074209.0,29.3654,29.3654,29.2682,29.3654,1074209.0
2020-11-17 10:10:00,36.23,36.29,36.19,36.28,980743.0,29.3654,29.4141,29.333,29.406,980743.0
2020-11-17 10:20:00,36.28,36.48,36.24,36.47,974536.0,29.406,29.5681,29.3736,29.56,974536.0
2020-11-17 10:30:00,36.47,36.5,36.35,36.36,784000.0,29.56,29.5843,29.4627,29.4708,784000.0
2020-11-17 10:40:00,36.36,36.44,36.26,36.29,798727.0,29.4708,29.5357,29.3898,29.4141,798727.0
2020-11-17 10:50:00,36.28,36.31,36.21,36.29,873853.0,29.406,29.4303,29.3492,29.4141,873853.0
2020-11-17 11:00:00,36.29,36.32,36.2,36.23,675470.0,29.4141,29.4384,29.3411,29.3654,675470.0
2020-11-17 11:10:00,36.23,36.34,36.21,36.32,768670.0,29.3654,29.4546,29.3492,29.4384,768670.0
2020-11-17 11:20:00,36.32,36.34,36.24,36.3,728472.0,29.4384,29.4546,29.3736,29.4222,728472.0
2020-11-17 11:30:00,36.3,36.41,36.25,36.4,738556.0,29.4222,29.5113,29.3817,29.5032,738556.0
2020-11-17 11:40:00,36.4,36.42,36.28,36.32,644617.0,29.5032,29.5194,29.406,29.4384,644617.0
2020-11-17 11:50:00,36.31,36.34,36.24,36.27,669866.0,29.4303,29.4546,29.3736,29.3979,669866.0
2020-11-17 12:00:00,36.26,36.27,36.2,36.23,750376.0,29.3898,29.3979,29.3411,29.3654,750376.0
2020-11-17 12:10:00,36.22,36.34,36.21,36.22,508218.0,29.3573,29.4546,29.3492,29.3573,508218.0
2020-11-17 12:20:00,36.23,36.26,36.2,36.23,520827.0,29.3654,29.3898,29.3411,29.3654,520827.0
2020-11-17 12:30:00,36.23,36.24,36.16,36.2,809961.0,29.3654,29.3736,29.3087,29.3411,809961.0
2020-11-17 12:40:00,36.2,36.24,36.18,36.23,489647.0,29.3411,29.3736,29.3249,29.3654,489647.0
2020-11-17 12:50:00,36.23,36.24,36.16,36.2,407917.0,29.3654,29.3736,29.3087,29.3411,407917.0
2020-11-17 13:00:00,36.21,36.25,36.17,36.19,605691.0,29.3492,29.3817,29.3168,29.333,605691.0
2020-11-17 13:10:00,36.18,36.21,36.15,36.16,668795.0,29.3249,29.3492,29.3006,29.3087,668795.0
2020-11-17 13:20:00,36.16,36.18,36.14,36.16,661309.0,29.3087,29.3249,29.2925,29.3087,661309.0
2020-11-17 13:30:00,36.17,36.27,36.16,36.24,693512.0,29.3168,29.3979,29.3087,29.3736,693512.0
2020-11-17 13:40:00,36.25,36.25,36.18,36.2,527446.0,29.3817,29.3817,29.3249,29.3411,527446.0
2020-11-17 13:50:00,36.2,36.21,36.15,36.16,613043.0,29.3411,29.3492,29.3006,29.3087,613043.0
2020-11-17 14:00:00,36.16,36.17,36.1,36.12,740235.0,29.3087,29.3168,29.2601,29.2763,740235.0
2020-11-17 14:10:00,36.12,36.14,36.08,36.09,716882.0,29.2763,29.2925,29.2439,29.252,716882.0
2020-11-17 14:20:00,36.1,36.11,36.02,36.03,796159.0,29.2601,29.2682,29.1952,29.2033,796159.0
2020-11-17 14:30:00,36.03,36.08,36.02,36.08,618780.0,29.2033,29.2439,29.1952,29.2439,618780.0
2020-11-17 14:40:00,36.08,36.09,36.05,36.05,399885.0,29.2439,29.252,29.2196,29.2196,399885.0
2020-11-17 14:50:00,36.05,36.1,36.0,36.01,934387.0,29.2196,29.2601,29.179,29.1871,934387.0
2020-11-17 15:00:00,36.02,36.04,36.01,36.02,493802.0,29.1952,29.2114,29.1871,29.1952,493802.0
2020-11-17 15:10:00,36.02,36.04,36.0,36.01,503168.0,29.1952,29.2114,29.179,29.1871,503168.0
2020-11-17 15:20:00,36.0,36.01,35.84,35.84,1702833.0,29.179,29.1871,29.0493,29.0493,1702833.0
2020-11-17 15:30:00,35.84,35.87,35.82,35.86,1123641.0,29.0493,29.0737,29.0331,29.0656,1123641.0
2020-11-17 15:40:00,35.86,35.9,35.82,35.9,1132907.0,29.0656,29.098,29.0331,29.098,1132907.0
2020-11-17 15:50:00,35.9,36.09,35.85,36.04,3161195.0,29.098,29.252,29.0574,29.2114,3161195.0
2020-11-18 09:30:00,36.93,37.3,36.75,37.09,7020578.0,29.9328,30.2327,29.7869,30.0625,7020578.0
2020-11-18 09:40:00,37.09,37.42,37.03,37.37,3499520.0,30.0625,30.33,30.0139,30.2895,3499520.0
2020-11-18 09:50:00,37.37,37.37,37.06,37.2,2083381.0,30.2895,30.2895,30.0382,30.1517,2083381.0
2020-11-18 10:00:00,37.2,37.23,37.08,37.11,1867158.0,30.1517,30.176,30.0544,30.0787,1867158.0
2020-11-18 10:10:00,37.12,37.12,36.92,36.94,2076087.0,30.0868,30.0868,29.9247,29.9409,2076087.0
2020-11-18 10:20:00,36.94,37.0,36.91,36.97,1414712.0,29.9409,29.9896,29.9166,29.9652,1414712.0
2020-11-18 10:30:00,36.97,37.04,36.78,36.79,1739696.0,29.9652,30.022,29.8112,29.8193,1739696.0
2020-11-18 10:40:00,36.78,36.91,36.78,36.83,1407188.0,29.8112,29.9166,29.8112,29.8518,1407188.0
2020-11-18 10:50:00,36.84,36.87,36.7,36.77,1334656.0,29.8599,29.8842,29.7464,29.8031,1334656.0
2020-11-18 11:00:00,36.77,36.86,36.66,36.68,1234145.0,29.8031,29.8761,29.714,29.7302,1234145.0
2020-11-18 11:10:00,36.69,36.78,36.62,36.7,1334209.0,29.7383,29.8112,29.6816,29.7464,1334209.0
2020-11-18 11:20:00,36.7,36.79,36.69,36.7,710997.0,29.7464,29.8193,29.7383,29.7464,710997.0
2020-11-18 11:30:00,36.71,36.73,36.54,36.57,1460802.0,29.7545,29.7707,29.6167,29.641,1460802.0
2020-11-18 11:40:00,36.56,36.58,36.47,36.55,1871555.0,29.6329,29.6491,29.56,29.6248,1871555.0
2020-11-18 11:50:00,36.54,36.68,36.53,36.62,1161285.0,29.6167,29.7302,29.6086,29.6816,1161285.0
2020-11-18 12:00:00,36.62,36.72,36.61,36.7,806935.0,29.6816,29.7626,29.6734,29.7464,806935.0
2020-11-18 12:10:00,36.7,36.79,36.61,36.76,875268.0,29.7464,29.8193,29.6734,29.795,875268.0
2020-11-18 12:20:00,36.76,36.8,36.7,36.77,870134.0,29.795,29.8274,29.7464,29.8031,870134.0
2020-11-18 12:30:00,36.77,36.77,36.65,36.66,575459.0,29.8031,29.8031,29.7059,29.714,575459.0
2020-11-18 12:40:00,36.67,36.74,36.6,36.61,610893.0,29.7221,29.7788,29.6653,29.6734,610893.0
2020-11-18 12:50:00,36.61,36.64,36.55,36.57,718380.0,29.6734,29.6978,29.6248,29.641,718380.0
2020-11-18 13:00:00,36.57,36.68,36.54,36.66,665048.0,29.641,29.7302,29.6167,29.714,665048.0
2020-11-18 13:10:00,36.66,36.68,36.6,36.63,581596.0,29.714,29.7302,29.6653,29.6897,581596.0
2020-11-18 13:20:00,36.63,36.64,36.55,36.57,611904.0,29.6897,29.6978,29.6248,29.641,611904.0
2020-11-18 13:30:00,36.57,36.62,36.56,36.58,651469.0,29.641,29.6816,29.6329,29.6491,651469.0
2020-11-18 13:40:00,36.58,36.62,36.55,36.56,688318.0,29.6491,29.6816,29.6248,29.6329,688318.0
2020-11-18 13:50:00,36.57,36.57,36.51,36.55,521215.0,29.641,29.641,29.5924,29.6248,521215.0
2020-11-18 14:00:00,36.55,36.65,36.53,36.61,817615.0,29.6248,29.7059,29.6086,29.6734,817615.0
2020-11-18 14:10:00,36.61,36.66,36.58,36.6,404534.0,29.6734,29.714,29.6491,29.6653,404534.0
2020-11-18 14:20:00,36.61,36.63,36.52,36.58,607171.0,29.6734,29.6897,29.6005,29.6491,607171.0
2020-11-18 14:30:00,36.58,36.61,36.52,36.58,759202.0,29.6491,29.6734,29.6005,29.6491,759202.0
2020-11-18 14:40:00,36.58,36.68,36.56,36.66,629306.0,29.6491,29.7302,29.6329,29.714,629306.0
2020-11-18 14:50:00,36.66,36.69,36.63,36.64,518530.0,29.714,29.7383,29.6897,29.6978,518530.0
2020-11-18 15:00:00,36.65,36.67,36.57,36.65,765576.0,29.7059,29.7221,29.641,29.7059,765576.0
2020-11-18 15:10:00,36.65,36.7,36.61,36.62,692756.0,29.7059,29.7464,29.6734,29.6816,692756.0
2020-11-18 15:20:00,36.62,36.68,36.57,36.59,900736.0,29.6816,29.7302,29.641,29.6572,900736.0
2020-11-18 15:30:00,36.59,36.59,36.43,36.44,1642504.0,29.6572,29.6572,29.5276,29.5357,1642504.0
2020-11-18 15:40:00,36.44,36.47,36.37,36.4,1362853.0,29.5357,29.56,29.4789,29.5032,1362853.0
2020-11-18 15:50:00,36.4,36.45,36.3,36.31,2795757.0,29.5032,29.5438,29.4222,29.4303,2795757.0
2020-11-19 09:30:00,36.6,36.63,36.15,36.37,4113228.0,29.6653,29.6897,29.3006,29.4789,4113228.0
2020-11-19 09:40:00,36.37,36.37,36.06,36.12,1868537.0,29.4789,29.4789,29.2277,29.2763,1868537.0
2020-11-19 09:50:00,36.12,36.16,36.05,36.13,1310468.0,29.2763,29.3087,29.2196,29.2844,1310468.0
2020-11-19 10:00:00,36.13,36.17,36.03,36.12,1559032.0,29.2844,29.3168,29.2033,29.2763,1559032.0
2020-11-19 10:10:00,36.12,36.13,35.98,35.99,1476120.0,29.2763,29.2844,29.1628,29.1709,1476120.0
2020-11-19 10:20:00,36.0,36.01,35.86,35.93,1717836.0,29.179,29.1871,29.0656,29.1223,1717836.0
2020-11-19 10:30:00,35.93,35.97,35.9,35.94,1014593.0,29.1223,29.1547,29.098,29.1304,1014593.0
2020-11-19 10:40:00,35.94,36.08,35.93,36.04,1193565.0,29.1304,29.2439,29.1223,29.2114,1193565.0
2020-11-19 10:50:00,36.03,36.11,36.03,36.05,647702.0,29.2033,29.2682,29.2033,29.2196,647702.0
2020-11-19 11:00:00,36.05,36.12,35.98,36.04,930153.0,29.2196,29.2763,29.1628,29.2114,930153.0
2020-11-19 11:10:00,36.04,36.04,35.95,36.01,666055.0,29.2114,29.2114,29.1385,29.1871,666055.0
2020-11-19 11:20:00,36.01,36.11,35.99,36.04,772916.0,29.1871,29.2682,29.1709,29.2114,772916.0
2020-11-19 11:30:00,36.04,36.05,35.9,35.9,1019787.0,29.2114,29.2196,29.098,29.098,1019787.0
2020-11-19 11:40:00,35.91,35.98,35.87,35.98,1187353.0,29.1061,29.1628,29.0737,29.1628,1187353.0
2020-11-19 11:50:00,35.98,35.98,35.9,35.96,584934.0,29.1628,29.1628,29.098,29.1466,584934.0
2020-11-19 12:00:00,35.96,36.01,35.92,35.99,577106.0,29.1466,29.1871,29.1142,29.1709,577106.0
2020-11-19 12:10:00,35.98,36.01,35.93,35.95,495975.0,29.1628,29.1871,29.1223,29.1385,495975.0
2020-11-19 12:20:00,35.95,35.98,35.9,35.95,541862.0,29.1385,29.1628,29.098,29.1385,541862.0
2020-11-19 12:30:00,35.94,35.99,35.93,35.96,495285.0,29.1304,29.1709,29.1223,29.1466,495285.0
2020-11-19 12:40:00,35.96,35.99,35.92,35.94,540528.0,29.1466,29.1709,29.1142,29.1304,540528.0
2020-11-19 12:50:00,35.94,35.96,35.91,35.94,467972.0,29.1304,29.1466,29.1061,29.1304,467972.0
2020-11-19 13:00:00,35.94,35.99,35.93,35.97,465838.0,29.1304,29.1709,29.1223,29.1547,465838.0
2020-11-19 13:10:00,35.97,36.05,35.95,36.05,423814.0,29.1547,29.2196,29.1385,29.2196,423814.0
2020-11-19 13:20:00,36.05,36.06,36.0,36.02,404596.0,29.2196,29.2277,29.179,29.1952,404596.0
2020-11-19 13:30:00,36.01,36.05,35.99,36.05,446748.0,29.1871,29.2196,29.1709,29.2196,446748.0
2020-11-19 13:40:00,36.05,36.09,36.01,36.09,414929.0,29.2196,29.252,29.1871,29.252,414929.0
2020-11-19 13:50:00,36.09,36.11,36.06,36.07,423709.0,29.252,29.2682,29.2277,29.2358,423709.0
2020-11-19 14:00:00,36.07,36.19,36.04,36.18,701882.0,29.2358,29.333,29.2114,29.3249,701882.0
2020-11-19 14:10:00,36.18,36.18,36.06,36.08,554016.0,29.3249,29.3249,29.2277,29.2439,554016.0
2020-11-19 14:20:00,36.08,36.1,36.04,36.09,452169.0,29.2439,29.2601,29.2114,29.252,452169.0
2020-11-19 14:30:00,36.09,36.22,36.08,36.18,573344.0,29.252,29.3573,29.2439,29.3249,573344.0
2020-11-19 14:40:00,36.19,36.24,36.18,36.2,644371.0,29.333,29.3736,29.3249,29.3411,644371.0
2020-11-19 14:50:00,36.19,36.21,36.14,36.18,451804.0,29.333,29.3492,29.2925,29.3249,451804.0
2020-11-19 15:00:00,36.18,36.22,36.16,36.22,447493.0,29.3249,29.3573,29.3087,29.3573,447493.0
2020-11-19 15:10:00,36.22,36.3,36.21,36.23,685488.0,29.3573,29.4222,29.3492,29.3654,685488.0
2020-11-19 15:20:00,36.23,36.24,36.17,36.18,596231.0,29.3654,29.3736,29.3168,29.3249,596231.0
2020-11-19 15:30:00,36.18,36.25,36.12,36.15,1297653.0,29.3249,29.3817,29.2763,29.3006,1297653.0
2020-11-19 15:40:00,36.15,36.21,36.14,36.16,846372.0,29.3006,29.3492,29.2925,29.3087,846372.0
2020-11-19 15:50:00,36.16,36.23,36.1,36.18,2471577.0,29.3087,29.3654,29.2601,29.3249,2471577.0
2020-11-20 09:30:00,36.7,37.14,36.65,37.11,6728065.0,29.7464,30.103,29.7059,30.0787,6728065.0
2020-11-20 09:40:00,37.12,37.31,37.05,37.09,3862600.0,30.0868,30.2408,30.0301,30.0625,3862600.0
2020-11-20 09:50:00,37.1,37.2,36.8,36.86,2935370.0,30.0706,30.1517,29.8274,29.8761,2935370.0
2020-11-20 10:00:00,36.86,36.92,36.65,36.76,2536821.0,29.8761,29.9247,29.7059,29.795,2536821.0
2020-11-20 10:10:00,36.77,36.78,36.65,36.75,1554859.0,29.8031,29.8112,29.7059,29.7869,1554859.0
2020-11-20 10:20:00,36.75,36.8,36.72,36.76,1035967.0,29.7869,29.8274,29.7626,29.795,1035967.0
2020-11-20 10:30:00,36.76,36.76,36.58,36.59,1494607.0,29.795,29.795,29.6491,29.6572,1494607.0
2020-11-20 10:40:00,36.59,36.59,36.44,36.48,2307205.0,29.6572,29.6572,29.5357,29.5681,2307205.0
2020-11-20 10:50:00,36.48,36.65,36.47,36.63,1693905.0,29.5681,29.7059,29.56,29.6897,1693905.0
2020-11-20 11:00:00,36.63,36.8,36.61,36.78,1087042.0,29.6897,29.8274,29.6734,29.8112,1087042.0
2020-11-20 11:10:00,36.77,36.78,36.55,36.55,1068023.0,29.8031,29.8112,29.6248,29.6248,1068023.0
2020-11-20 11:20:00,36.55,36.6,36.5,36.6,1684459.0,29.6248,29.6653,29.5843,29.6653,1684459.0
2020-11-20 11:30:00,36.6,36.68,36.59,36.68,673004.0,29.6653,29.7302,29.6572,29.7302,673004.0
2020-11-20 11:40:00,36.68,36.7,36.57,36.61,622174.0,29.7302,29.7464,29.641,29.6734,622174.0
2020-11-20 11:50:00,36.61,36.69,36.59,36.64,548426.0,29.6734,29.7383,29.6572,29.6978,548426.0
2020-11-20 12:00:00,36.64,36.66,36.6,36.66,447419.0,29.6978,29.714,29.6653,29.714,447419.0
2020-11-20 12:10:00,36.65,36.66,36.61,36.63,418756.0,29.7059,29.714,29.6734,29.6897,418756.0
2020-11-20 12:20:00,36.63,36.7,36.58,36.69,631282.0,29.6897,29.7464,29.6491,29.7383,631282.0
2020-11-20 12:30:00,36.69,36.69,36.58,36.6,428348.0,29.7383,29.7383,29.6491,29.6653,428348.0
2020-11-20 12:40:00,36.6,36.71,36.59,36.68,699053.0,29.6653,29.7545,29.6572,29.7302,699053.0
2020-11-20 12:50:00,36.67,36.7,36.62,36.7,447361.0,29.7221,29.7464,29.6816,29.7464,447361.0
2020-11-20 13:00:00,36.69,36.77,36.68,36.77,689439.0,29.7383,29.8031,29.7302,29.8031,689439.0
2020-11-20 13:10:00,36.76,36.83,36.73,36.79,761429.0,29.795,29.8518,29.7707,29.8193,761429.0
2020-11-20 13:20:00,36.79,36.87,36.77,36.86,676728.0,29.8193,29.8842,29.8031,29.8761,676728.0
2020-11-20 13:30:00,36.85,36.86,36.79,36.8,573243.0,29.868,29.8761,29.8193,29.8274,573243.0
2020-11-20 13:40:00,36.79,36.8,36.73,36.74,493948.0,29.8193,29.8274,29.7707,29.7788,493948.0
2020-11-20 13:50:00,36.74,36.8,36.72,36.79,449011.0,29.7788,29.8274,29.7626,29.8193,449011.0
2020-11-20 14:00:00,36.79,36.84,36.76,36.8,1468601.0,29.8193,29.8599,29.795,29.8274,1468601.0
2020-11-20 14:10:00,36.8,36.85,36.77,36.84,496071.0,29.8274,29.868,29.8031,29.8599,496071.0
2020-11-20 14:20:00,36.84,36.86,36.82,36.84,387014.0,29.8599,29.8761,29.8437,29.8599,387014.0
2020-11-20 14:30:00,36.83,36.86,36.78,36.78,684832.0,29.8518,29.8761,29.8112,29.8112,684832.0
2020-11-20 14:40:00,36.78,36.81,36.73,36.8,834029.0,29.8112,29.8356,29.7707,29.8274,834029.0
2020-11-20 14:50:00,36.8,36.81,36.72,36.72,676671.0,29.8274,29.8356,29.7626,29.7626,676671.0
2020-11-20 15:00:00,36.72,36.76,36.68,36.7,899403.0,29.7626,29.795,29.7302,29.7464,899403.0
2020-11-20 15:10:00,36.71,36.74,36.63,36.67,729387.0,29.7545,29.7788,29.6897,29.7221,729387.0
2020-11-20 15:20:00,36.66,36.75,36.64,36.73,860048.0,29.714,29.7869,29.6978,29.7707,860048.0
2020-11-20 15:30:00,36.73,36.77,36.68,36.77,812330.0,29.7707,29.8031,29.7302,29.8031,812330.0
2020-11-20 15:40:00,36.76,36.85,36.73,36.81,1229757.0,29.795,29.868,29.7707,29.8356,1229757.0
2020-11-20 15:50:00,36.8,36.8,36.64,36.7,3479273.0,29.8274,29.8274,29.6978,29.7464,3479273.0
2020-11-23 09:30:00,37.03,37.09,36.46,36.56,4771159.0,30.0139,30.0625,29.5519,29.6329,4771159.0
2020-11-23 09:40:00,36.57,36.66,36.45,36.59,1785821.0,29.641,29.714,29.5438,29.6572,1785821.0
2020-11-23 09:50:00,36.6,36.61,36.47,36.55,1410427.0,29.6653,29.6734,29.56,29.6248,1410427.0
2020-11-23 10:00:00,36.54,36.55,36.36,36.41,1592080.0,29.6167,29.6248,29.4708,29.5113,1592080.0
2020-11-23 10:10:00,36.41,36.41,36.33,36.4,1286989.0,29.5113,29.5113,29.4465,29.5032,1286989.0
2020-11-23 10:20:00,36.4,36.42,36.25,36.26,1382421.0,29.5032,29.5194,29.3817,29.3898,1382421.0
2020-11-23 10:30:00,36.25,36.35,36.24,36.33,978048.0,29.3817,29.4627,29.3736,29.4465,978048.0
2020-11-23 10:40:00,36.32,36.45,36.32,36.37,873466.0,29.4384,29.5438,29.4384,29.4789,873466.0
2020-11-23 10:50:00,36.37,36.37,36.29,36.34,987252.0,29.4789,29.4789,29.4141,29.4546,987252.0
2020-11-23 11:00:00,36.34,36.36,36.27,36.28,796511.0,29.4546,29.4708,29.3979,29.406,796511.0
2020-11-23 11:10:00,36.27,36.35,36.23,36.27,1377741.0,29.3979,29.4627,29.3654,29.3979,1377741.0
2020-11-23 11:20:00,36.28,36.38,36.25,36.27,832988.0,29.406,29.487,29.3817,29.3979,832988.0
2020-11-23 11:30:00,36.27,36.28,36.21,36.27,685080.0,29.3979,29.406,29.3492,29.3979,685080.0
2020-11-23 11:40:00,36.26,36.36,36.25,36.36,662599.0,29.3898,29.4708,29.3817,29.4708,662599.0
2020-11-23 11:50:00,36.36,36.38,36.3,36.32,495041.0,29.4708,29.487,29.4222,29.4384,495041.0
2020-11-23 12:00:00,36.32,36.35,36.3,36.3,577832.0,29.4384,29.4627,29.4222,29.4222,577832.0
2020-11-23 12:10:00,36.3,36.35,36.3,36.34,420074.0,29.4222,29.4627,29.4222,29.4546,420074.0
2020-11-23 12:20:00,36.34,36.39,36.33,36.38,577362.0,29.4546,29.4951,29.4465,29.487,577362.0
2020-11-23 12:30:00,36.38,36.45,36.37,36.44,730323.0,29.487,29.5438,29.4789,29.5357,730323.0
2020-11-23 12:40:00,36.44,36.47,36.38,36.38,470485.0,29.5357,29.56,29.487,29.487,470485.0
2020-11-23 12:50:00,36.39,36.42,36.36,36.36,476428.0,29.4951,29.5194,29.4708,29.4708,476428.0
2020-11-23 13:00:00,36.37,36.4,36.34,36.4,462185.0,29.4789,29.5032,29.4546,29.5032,462185.0
2020-11-23 13:10:00,36.39,36.4,36.33,36.37,507323.0,29.4951,29.5032,29.4465,29.4789,507323.0
2020-11-23 13:20:00,36.36,36.38,36.31,36.31,398437.0,29.4708,29.487,29.4303,29.4303,398437.0
2020-11-23 13:30:00,36.32,36.36,36.3,36.36,609178.0,29.4384,29.4708,29.4222,29.4708,609178.0
2020-11-23 13:40:00,36.36,36.37,36.31,36.31,526068.0,29.4708,29.4789,29.4303,29.4303,526068.0
2020-11-23 13:50:00,36.32,36.35,36.29,36.35,412492.0,29.4384,29.4627,29.4141,29.4627,412492.0
2020-11-23 14:00:00,36.34,36.39,36.32,36.37,354057.0,29.4546,29.4951,29.4384,29.4789,354057.0
2020-11-23 14:10:00,36.37,36.38,36.32,36.34,509345.0,29.4789,29.487,29.4384,29.4546,509345.0
2020-11-23 14:20:00,36.33,36.37,36.32,36.33,422881.0,29.4465,29.4789,29.4384,29.4465,422881.0
2020-11-23 14:30:00,36.34,36.35,36.3,36.31,526827.0,29.4546,29.4627,29.4222,29.4303,526827.0
2020-11-23 14:40:00,36.31,36.37,36.3,36.37,534452.0,29.4303,29.4789,29.4222,29.4789,534452.0
2020-11-23 14:50:00,36.37,36.47,36.36,36.46,817921.0,29.4789,29.56,29.4708,29.5519,817921.0
2020-11-23 15:00:00,36.47,36.49,36.43,36.45,685940.0,29.56,29.5762,29.5276,29.5438,685940.0
2020-11-23 15:10:00,36.45,36.45,36.39,36.41,617058.0,29.5438,29.5438,29.4951,29.5113,617058.0
2020-11-23 15:20:00,36.41,36.41,36.37,36.4,521542.0,29.5113,29.5113,29.4789,29.5032,521542.0
2020-11-23 15:30:00,36.4,36.43,36.38,36.43,646560.0,29.5032,29.5276,29.487,29.5276,646560.0
2020-11-23 15:40:00,36.43,36.48,36.41,36.45,969192.0,29.5276,29.5681,29.5113,29.5438,969192.0
2020-11-23 15:50:00,36.46,36.56,36.43,36.52,2693904.0,29.5519,29.6329,29.5276,29.6005,2693904.0
2020-11-24 09:30:00,36.14,36.35,36.08,36.2,2889639.0,29.2925,29.4627,29.2439,29.3411,2889639.0
2020-11-24 09:40:00,36.2,36.23,36.11,36.14,1326584.0,29.3411,29.3654,29.2682,29.2925,1326584.0
2020-11-24 09:50:00,36.14,36.17,36.02,36.16,1646722.0,29.2925,29.3168,29.1952,29.3087,1646722.0
2020-11-24 10:00:00,36.15,36.26,36.15,36.2,1036391.0,29.3006,29.3898,29.3006,29.3411,1036391.0
2020-11-24 10:10:00,36.21,36.29,36.16,36.27,941738.0,29.3492,29.4141,29.3087,29.3979,941738.0
2020-11-24 10:20:00,36.27,36.32,36.24,36.29,736683.0,29.3979,29.4384,29.3736,29.4141,736683.0
2020-11-24 10:30:00,36.29,36.34,36.23,36.31,590517.0,29.4141,29.4546,29.3654,29.4303,590517.0
2020-11-24 10:40:00,36.3,36.36,36.26,36.27,725170.0,29.4222,29.4708,29.3898,29.3979,725170.0
2020-11-24 10:50:00,36.26,36.31,36.15,36.19,901196.0,29.3898,29.4303,29.3006,29.333,901196.0
2020-11-24 11:00:00,36.19,36.28,36.18,36.23,678079.0,29.333,29.406,29.3249,29.3654,678079.0
2020-11-24 11:10:00,36.24,36.26,36.19,36.2,547590.0,29.3736,29.3898,29.333,29.3411,547590.0
2020-11-24 11:20:00,36.2,36.38,36.2,36.33,697607.0,29.3411,29.487,29.3411,29.4465,697607.0
2020-11-24 11:30:00,36.34,36.42,36.31,36.4,635976.0,29.4546,29.5194,29.4303,29.5032,635976.0
2020-11-24 11:40:00,36.39,36.42,36.35,36.41,579145.0,29.4951,29.5194,29.4627,29.5113,579145.0
2020-11-24 11:50:00,36.41,36.52,36.39,36.43,674269.0,29.5113,29.6005,29.4951,29.5276,674269.0
2020-11-24 12:00:00,36.45,36.45,36.37,36.4,354377.0,29.5438,29.5438,29.4789,29.5032,354377.0
2020-11-24 12:10:00,36.41,36.42,36.35,36.37,376895.0,29.5113,29.5194,29.4627,29.4789,376895.0
2020-11-24 12:20:00,36.38,36.4,36.35,36.39,350299.0,29.487,29.5032,29.4627,29.4951,350299.0
2020-11-24 12:30:00,36.39,36.41,36.36,36.37,361962.0,29.4951,29.5113,29.4708,29.4789,361962.0
2020-11-24 12:40:00,36.37,36.46,36.36,36.46,467107.0,29.4789,29.5519,29.4708,29.5519,467107.0
2020-11-24 12:50:00,36.45,36.52,36.45,36.52,752235.0,29.5438,29.6005,29.5438,29.6005,752235.0
2020-11-24 13:00:00,36.51,36.52,36.47,36.5,563910.0,29.5924,29.6005,29.56,29.5843,563910.0
2020-11-24 13:10:00,36.5,36.55,36.48,36.51,415847.0,29.5843,29.6248,29.5681,29.5924,415847.0
2020-11-24 13:20:00,36.51,36.52,36.43,36.47,565085.0,29.5924,29.6005,29.5276,29.56,565085.0
2020-11-24 13:30:00,36.47,36.49,36.42,36.45,428678.0,29.56,29.5762,29.5194,29.5438,428678.0
2020-11-24 13:40:00,36.45,36.59,36.45,36.52,778308.0,29.5438,29.6572,29.5438,29.6005,778308.0
2020-11-24 13:50:00,36.52,36.59,36.49,36.54,589343.0,29.6005,29.6572,29.5762,29.6167,589343.0
2020-11-24 14:00:00,36.54,36.6,36.53,36.58,456545.0,29.6167,29.6653,29.6086,29.6491,456545.0
2020-11-24 14:10:00,36.58,36.61,36.54,36.57,503966.0,29.6491,29.6734,29.6167,29.641,503966.0
2020-11-24 14:20:00,36.57,36.66,36.56,36.63,801928.0,29.641,29.714,29.6329,29.6897,801928.0
2020-11-24 14:30:00,36.63,36.66,36.59,36.65,516745.0,29.6897,29.714,29.6572,29.7059,516745.0
2020-11-24 14:40:00,36.65,36.66,36.61,36.63,549131.0,29.7059,29.714,29.6734,29.6897,549131.0
2020-11-24 14:50:00,36.63,36.68,36.62,36.68,552166.0,29.6897,29.7302,29.6816,29.7302,552166.0
2020-11-24 15:00:00,36.67,36.69,36.63,36.69,492920.0,29.7221,29.7383,29.6897,29.7383,492920.0
2020-11-24 15:10:00,36.69,36.71,36.68,36.7,562351.0,29.7383,29.7545,29.7302,29.7464,562351.0
2020-11-24 15:20:00,36.71,36.74,36.68,36.7,700111.0,29.7545,29.7788,29.7302,29.7464,700111.0
2020-11-24 15:30:00,36.7,36.71,36.59,36.63,881237.0,29.7464,29.7545,29.6572,29.6897,881237.0
2020-11-24 15:40:00,36.63,36.64,36.56,36.64,913689.0,29.6897,29.6978,29.6329,29.6978,913689.0
2020-11-24 15:50:00,36.63,36.64,36.55,36.61,2193100.0,29.6897,29.6978,29.6248,29.6734,2193100.0
2020-11-25 09:30:00,36.53,36.56,36.28,36.33,2084653.0,29.6086,29.6329,29.406,29.4465,2084653.0
2020-11-25 09:40:00,36.33,36.37,36.24,36.29,944873.0,29.4465,29.4789,29.3736,29.4141,944873.0
2020-11-25 09:50:00,36.28,36.38,36.27,36.3,856409.0,29.406,29.487,29.3979,29.4222,856409.0
2020-11-25 10:00:00,36.3,36.33,36.24,36.29,679892.0,29.4222,29.4465,29.3736,29.4141,679892.0
2020-11-25 10:10:00,36.28,36.37,36.28,36.31,505733.0,29.406,29.4789,29.406,29.4303,505733.0
2020-11-25 10:20:00,36.32,36.33,36.29,36.3,479460.0,29.4384,29.4465,29.4141,29.4222,479460.0
2020-11-25 10:30:00,36.3,36.4,36.29,36.36,689486.0,29.4222,29.5032,29.4141,29.4708,689486.0
2020-11-25 10:40:00,36.36,36.36,36.31,36.36,401849.0,29.4708,29.4708,29.4303,29.4708,401849.0
2020-11-25 10:50:00,36.36,36.36,36.25,36.29,720541.0,29.4708,29.4708,29.3817,29.4141,720541.0
2020-11-25 11:00:00,36.29,36.34,36.28,36.3,421066.0,29.4141,29.4546,29.406,29.4222,421066.0
2020-11-25 11:10:00,36.3,36.33,36.29,36.31,338165.0,29.4222,29.4465,29.4141,29.4303,338165.0
2020-11-25 11:20:00,36.3,36.35,36.27,36.29,542001.0,29.4222,29.4627,29.3979,29.4141,542001.0
2020-11-25 11:30:00,36.3,36.35,36.28,36.33,342746.0,29.4222,29.4627,29.406,29.4465,342746.0
2020-11-25 11:40:00,36.33,36.35,36.31,36.33,324200.0,29.4465,29.4627,29.4303,29.4465,324200.0
2020-11-25 11:50:00,36.34,36.35,36.31,36.33,356659.0,29.4546,29.4627,29.4303,29.4465,356659.0
2020-11-25 12:00:00,36.33,36.34,36.3,36.33,448393.0,29.4465,29.4546,29.4222,29.4465,448393.0
2020-11-25 12:10:00,36.33,36.35,36.32,36.34,265145.0,29.4465,29.4627,29.4384,29.4546,265145.0
2020-11-25 12:20:00,36.34,36.34,36.33,36.34,190087.0,29.4546,29.4546,29.4465,29.4546,190087.0
2020-11-25 12:30:00,36.34,36.37,36.33,36.36,485230.0,29.4546,29.4789,29.4465,29.4708,485230.0
2020-11-25 12:40:00,36.36,36.38,36.33,36.33,437478.0,29.4708,29.487,29.4465,29.4465,437478.0
2020-11-25 12:50:00,36.33,36.35,36.33,36.34,283947.0,29.4465,29.4627,29.4465,29.4546,283947.0
2020-11-25 13:00:00,36.34,36.34,36.3,36.31,533046.0,29.4546,29.4546,29.4222,29.4303,533046.0
2020-11-25 13:10:00,36.31,36.33,36.27,36.3,868561.0,29.4303,29.4465,29.3979,29.4222,868561.0
2020-11-25 13:20:00,36.3,36.31,36.29,36.3,361468.0,29.4222,29.4303,29.4141,29.4222,361468.0
2020-11-25 13:30:00,36.3,36.32,36.3,36.31,410936.0,29.4222,29.4384,29.4222,29.4303,410936.0
2020-11-25 13:40:00,36.3,36.32,36.28,36.3,415901.0,29.4222,29.4384,29.406,29.4222,415901.0
2020-11-25 13:50:00,36.3,36.37,36.29,36.34,435809.0,29.4222,29.4789,29.4141,29.4546,435809.0
2020-11-25 14:00:00,36.35,36.39,36.34,36.37,474625.0,29.4627,29.4951,29.4546,29.4789,474625.0
2020-11-25 14:10:00,36.36,36.39,36.35,36.36,320063.0,29.4708,29.4951,29.4627,29.4708,320063.0
2020-11-25 14:20:00,36.37,36.39,36.35,36.37,252608.0,29.4789,29.4951,29.4627,29.4789,252608.0
2020-11-25 14:30:00,36.37,36.38,36.34,36.35,325920.0,29.4789,29.487,29.4546,29.4627,325920.0
2020-11-25 14:40:00,36.35,36.38,36.35,36.38,375552.0,29.4627,29.487,29.4627,29.487,375552.0
2020-11-25 14:50:00,36.38,36.4,36.36,36.39,384388.0,29.487,29.5032,29.4708,29.4951,384388.0
2020-11-25 15:00:00,36.4,36.45,36.39,36.44,586323.0,29.5032,29.5438,29.4951,29.5357,586323.0
2020-11-25 15:10:00,36.44,36.48,36.43,36.45,532134.0,29.5357,29.5681,29.5276,29.5438,532134.0
2020-11-25 15:20:00,36.44,36.49,36.44,36.47,419182.0,29.5357,29.5762,29.5357,29.56,419182.0
2020-11-25 15:30:00,36.47,36.5,36.42,36.42,534591.0,29.56,29.5843,29.5194,29.5194,534591.0
2020-11-25 15:40:00,36.43,36.48,36.42,36.48,501651.0,29.5276,29.5681,29.5194,29.5681,501651.0
2020-11-25 15:50:00,36.47,36.54,36.42,36.52,1638870.0,29.56,29.6167,29.5194,29.6005,1638870.0
2020-11-27 09:30:00,36.78,37.1,36.75,37.1,3252324.0,29.8112,30.0706,29.7869,30.0706,3252324.0
2020-11-27 09:40:00,37.09,37.19,36.88,37.18,2135040.0,30.0625,30.1436,29.8923,30.1355,2135040.0
2020-11-27 09:50:00,37.18,37.23,37.12,37.16,1744311.0,30.1355,30.176,30.0868,30.1192,1744311.0
2020-11-27 10:00:00,37.16,37.19,37.1,37.12,1086626.0,30.1192,30.1436,30.0706,30.0868,1086626.0
2020-11-27 10:10:00,37.11,37.17,37.08,37.12,888718.0,30.0787,30.1273,30.0544,30.0868,888718.0
2020-11-27 10:20:00,37.11,37.17,37.09,37.16,1077823.0,30.0787,30.1273,30.0625,30.1192,1077823.0
2020-11-27 10:30:00,37.15,37.19,37.15,37.18,619665.0,30.1111,30.1436,30.1111,30.1355,619665.0
2020-11-27 10:40:00,37.18,37.24,37.17,37.19,1305107.0,30.1355,30.1841,30.1273,30.1436,1305107.0
2020-11-27 10:50:00,37.2,37.25,37.19,37.23,652683.0,30.1517,30.1922,30.1436,30.176,652683.0
2020-11-27 11:00:00,37.23,37.24,37.15,37.15,680125.0,30.176,30.1841,30.1111,30.1111,680125.0
2020-11-27 11:10:00,37.16,37.18,37.13,37.17,1005430.0,30.1192,30.1355,30.0949,30.1273,1005430.0
2020-11-27 11:20:00,37.18,37.19,37.13,37.16,703134.0,30.1355,30.1436,30.0949,30.1192,703134.0
2020-11-27 11:30:00,37.16,37.19,37.13,37.19,575289.0,30.1192,30.1436,30.0949,30.1436,575289.0
2020-11-27 11:40:00,37.19,37.22,37.14,37.21,618000.0,30.1436,30.1679,30.103,30.1598,618000.0
2020-11-27 11:50:00,37.22,37.22,37.19,37.2,543392.0,30.1679,30.1679,30.1436,30.1517,543392.0
2020-11-27 12:00:00,37.19,37.21,37.14,37.15,490255.0,30.1436,30.1598,30.103,30.1111,490255.0
2020-11-27 12:10:00,37.15,37.2,37.14,37.2,452412.0,30.1111,30.1517,30.103,30.1517,452412.0
2020-11-27 12:20:00,37.2,37.2,37.14,37.14,493118.0,30.1517,30.1517,30.103,30.103,493118.0
2020-11-27 12:30:00,37.15,37.25,37.12,37.22,943514.0,30.1111,30.1922,30.0868,30.1679,943514.0
2020-11-27 12:40:00,37.23,37.24,37.2,37.21,534516.0,30.176,30.1841,30.1517,30.1598,534516.0
2020-11-27 12:50:00,37.22,37.26,37.18,37.26,1457505.0,30.1679,30.2003,30.1355,30.2003,1457505.0
2020-11-30 09:30:00,37.95,37.99,37.6,37.73,4423042.0,30.7596,30.792,30.4759,30.5812,4423042.0
2020-11-30 09:40:00,37.73,38.05,37.72,37.98,2951021.0,30.5812,30.8406,30.5731,30.7839,2951021.0
2020-11-30 09:50:00,37.98,38.09,37.95,38.03,1695878.0,30.7839,30.873,30.7596,30.8244,1695878.0
2020-11-30 10:00:00,38.04,38.42,38.03,38.42,2498428.0,30.8325,31.1405,30.8244,31.1405,2498428.0
2020-11-30 10:10:00,38.41,38.8,38.37,38.68,2849886.0,31.1324,31.4485,31.1,31.3512,2849886.0
2020-11-30 10:20:00,38.67,38.7,38.09,38.13,3056277.0,31.3431,31.3675,30.873,30.9055,3056277.0
2020-11-30 10:30:00,38.12,38.24,38.09,38.12,1878612.0,30.8973,30.9946,30.873,30.8973,1878612.0
2020-11-30 10:40:00,38.12,38.28,38.11,38.27,1448775.0,30.8973,31.027,30.8892,31.0189,1448775.0
2020-11-30 10:50:00,38.27,38.45,38.21,38.25,1338939.0,31.0189,31.1648,30.9703,31.0027,1338939.0
2020-11-30 11:00:00,38.25,38.3,38.21,38.22,798792.0,31.0027,31.0432,30.9703,30.9784,798792.0
2020-11-30 11:10:00,38.22,38.23,38.14,38.16,840766.0,30.9784,30.9865,30.9136,30.9298,840766.0
2020-11-30 11:20:00,38.16,38.2,38.15,38.18,652415.0,30.9298,30.9622,30.9217,30.946,652415.0
2020-11-30 11:30:00,38.18,38.25,38.14,38.2,733274.0,30.946,31.0027,30.9136,30.9622,733274.0
2020-11-30 11:40:00,38.2,38.24,38.16,38.19,566892.0,30.9622,30.9946,30.9298,30.9541,566892.0
2020-11-30 11:50:00,38.19,38.19,38.09,38.12,647059.0,30.9541,30.9541,30.873,30.8973,647059.0
2020-11-30 12:00:00,38.12,38.15,38.01,38.02,617887.0,30.8973,30.9217,30.8082,30.8163,617887.0
2020-11-30 12:10:00,38.03,38.1,38.01,38.02,777693.0,30.8244,30.8811,30.8082,30.8163,777693.0
2020-11-30 12:20:00,38.02,38.03,37.87,37.88,1291444.0,30.8163,30.8244,30.6947,30.7028,1291444.0
2020-11-30 12:30:00,37.88,37.99,37.87,37.97,528270.0,30.7028,30.792,30.6947,30.7758,528270.0
2020-11-30 12:40:00,37.97,38.03,37.95,37.99,547687.0,30.7758,30.8244,30.7596,30.792,547687.0
2020-11-30 12:50:00,37.98,38.13,37.98,38.09,467694.0,30.7839,30.9055,30.7839,30.873,467694.0
2020-11-30 13:00:00,38.09,38.09,38.01,38.09,399936.0,30.873,30.873,30.8082,30.873,399936.0
2020-11-30 13:10:00,38.09,38.11,38.03,38.03,420150.0,30.873,30.8892,30.8244,30.8244,420150.0
2020-11-30 13:20:00,38.03,38.15,38.03,38.12,427979.0,30.8244,30.9217,30.8244,30.8973,427979.0
2020-11-30 13:30:00,38.12,38.18,38.1,38.13,515515.0,30.8973,30.946,30.8811,30.9055,515515.0
2020-11-30 13:40:00,38.14,38.2,38.11,38.19,624832.0,30.9136,30.9622,30.8892,30.9541,624832.0
2020-11-30 13:50:00,38.19,38.2,38.12,38.14,456666.0,30.9541,30.9622,30.8973,30.9136,456666.0
2020-11-30 14:00:00,38.13,38.14,38.05,38.09,512522.0,30.9055,30.9136,30.8406,30.873,512522.0
2020-11-30 14:10:00,38.08,38.14,38.05,38.06,443218.0,30.8649,30.9136,30.8406,30.8487,443218.0
2020-11-30 14:20:00,38.06,38.11,38.05,38.09,508483.0,30.8487,30.8892,30.8406,30.873,508483.0
2020-11-30 14:30:00,38.09,38.13,38.08,38.09,452555.0,30.873,30.9055,30.8649,30.873,452555.0
2020-11-30 14:40:00,38.09,38.12,38.05,38.12,468962.0,30.873,30.8973,30.8406,30.8973,468962.0
2020-11-30 14:50:00,38.12,38.19,38.1,38.18,560805.0,30.8973,30.9541,30.8811,30.946,560805.0
2020-11-30 15:00:00,38.19,38.19,38.08,38.13,587635.0,30.9541,30.9541,30.8649,30.9055,587635.0
2020-11-30 15:10:00,38.13,38.13,38.02,38.11,660961.0,30.9055,30.9055,30.8163,30.8892,660961.0
2020-11-30 15:20:00,38.11,38.11,38.05,38.06,513469.0,30.8892,30.8892,30.8406,30.8487,513469.0
2020-11-30 15:30:00,38.06,38.07,38.02,38.02,620258.0,30.8487,30.8568,30.8163,30.8163,620258.0
2020-11-30 15:40:00,38.02,38.09,38.0,38.05,1499584.0,30.8163,30.873,30.8001,30.8406,1499584.0
2020-11-30 15:50:00,38.04,38.37,38.04,38.31,5661938.0,30.8325,31.1,30.8325,31.0513,5661938.0
2020-12-01 09:30:00,39.4,39.67,39.01,39.57,7647641.0,31.9348,32.1537,31.6187,32.0726,7647641.0
2020-12-01 09:40:00,39.58,40.16,39.37,40.07,5809812.0,32.0807,32.5508,31.9105,32.4779,5809812.0
2020-12-01 09:50:00,40.07,40.1,39.81,39.98,3775213.0,32.4779,32.5022,32.2671,32.4049,3775213.0
2020-12-01 10:00:00,39.97,40.5,39.89,40.48,4227431.0,32.3968,32.8264,32.332,32.8102,4227431.0
2020-12-01 10:10:00,40.48,40.5,40.23,40.24,3171114.0,32.8102,32.8264,32.6076,32.6157,3171114.0
2020-12-01 10:20:00,40.24,40.3,40.08,40.11,2488508.0,32.6157,32.6643,32.486,32.5103,2488508.0
2020-12-01 10:30:00,40.12,40.12,39.87,39.91,2847049.0,32.5184,32.5184,32.3158,32.3482,2847049.0
2020-12-01 10:40:00,39.91,39.92,39.66,39.67,1905766.0,32.3482,32.3563,32.1456,32.1537,1905766.0
2020-12-01 10:50:00,39.67,39.95,39.55,39.92,2282105.0,32.1537,32.3806,32.0564,32.3563,2282105.0
2020-12-01 11:00:00,39.93,40.0,39.78,39.8,1217756.0,32.3644,32.4211,32.2428,32.259,1217756.0
2020-12-01 11:10:00,39.8,40.08,39.8,40.05,1401861.0,32.259,32.486,32.259,32.4617,1401861.0
2020-12-01 11:20:00,40.04,40.06,39.83,39.85,1055269.0,32.4536,32.4698,32.2834,32.2996,1055269.0
2020-12-01 11:30:00,39.84,39.85,39.7,39.73,1133773.0,32.2915,32.2996,32.178,32.2023,1133773.0
2020-12-01 11:40:00,39.73,39.74,39.64,39.67,762988.0,32.2023,32.2104,32.1294,32.1537,762988.0
2020-12-01 11:50:00,39.66,39.75,39.6,39.73,933304.0,32.1456,32.2185,32.0969,32.2023,933304.0
2020-12-01 12:00:00,39.73,39.76,39.7,39.74,633687.0,32.2023,32.2266,32.178,32.2104,633687.0
2020-12-01 12:10:00,39.73,39.75,39.62,39.63,621468.0,32.2023,32.2185,32.1131,32.1212,621468.0
2020-12-01 12:20:00,39.64,39.65,39.55,39.55,802083.0,32.1294,32.1375,32.0564,32.0564,802083.0
2020-12-01 12:30:00,39.55,39.61,39.55,39.58,659145.0,32.0564,32.105,32.0564,32.0807,659145.0
2020-12-01 12:40:00,39.57,39.6,39.44,39.47,1131783.0,32.0726,32.0969,31.9672,31.9916,1131783.0
2020-12-01 12:50:00,39.48,39.54,39.44,39.45,693511.0,31.9997,32.0483,31.9672,31.9753,693511.0
2020-12-01 13:00:00,39.45,39.46,39.06,39.24,1983984.0,31.9753,31.9835,31.6592,31.8051,1983984.0
2020-12-01 13:10:00,39.24,39.3,39.18,39.27,860018.0,31.8051,31.8538,31.7565,31.8295,860018.0
2020-12-01 13:20:00,39.27,39.47,39.26,39.47,744468.0,31.8295,31.9916,31.8213,31.9916,744468.0
2020-12-01 13:30:00,39.47,39.57,39.44,39.52,804189.0,31.9916,32.0726,31.9672,32.0321,804189.0
2020-12-01 13:40:00,39.52,39.54,39.44,39.46,553750.0,32.0321,32.0483,31.9672,31.9835,553750.0
2020-12-01 13:50:00,39.47,39.49,39.36,39.37,504656.0,31.9916,32.0078,31.9024,31.9105,504656.0
2020-12-01 14:00:00,39.37,39.43,39.37,39.43,421399.0,31.9105,31.9591,31.9105,31.9591,421399.0
2020-12-01 14:10:00,39.43,39.58,39.42,39.44,907981.0,31.9591,32.0807,31.951,31.9672,907981.0
2020-12-01 14:20:00,39.45,39.46,39.4,39.44,510906.0,31.9753,31.9835,31.9348,31.9672,510906.0
2020-12-01 14:30:00,39.44,39.44,39.28,39.3,766663.0,31.9672,31.9672,31.8376,31.8538,766663.0
2020-12-01 14:40:00,39.31,39.4,39.27,39.4,515167.0,31.8619,31.9348,31.8295,31.9348,515167.0
2020-12-01 14:50:00,39.4,39.4,39.34,39.34,423363.0,31.9348,31.9348,31.8862,31.8862,423363.0
2020-12-01 15:00:00,39.35,39.35,39.22,39.22,687722.0,31.8943,31.8943,31.7889,31.7889,687722.0
2020-12-01 15:10:00,39.22,39.25,39.16,39.17,665530.0,31.7889,31.8132,31.7403,31.7484,665530.0
2020-12-01 15:20:00,39.16,39.3,39.16,39.3,633825.0,31.7403,31.8538,31.7403,31.8538,633825.0
2020-12-01 15:30:00,39.3,39.32,39.25,39.29,915906.0,31.8538,31.87,31.8132,31.8457,915906.0
2020-12-01 15:40:00,39.29,39.48,39.29,39.43,1358532.0,31.8457,31.9997,31.8457,31.9591,1358532.0
2020-12-01 15:50:00,39.43,39.51,39.36,39.4,2351100.0,31.9591,32.024,31.9024,31.9348,2351100.0
2020-12-02 09:30:00,40.46,41.41,40.38,41.04,12140517.0,32.794,33.564,32.7291,33.2641,12140517.0
2020-12-02 09:40:00,41.04,41.05,40.3,40.34,5022195.0,33.2641,33.2722,32.6643,32.6967,5022195.0
2020-12-02 09:50:00,40.34,40.9,40.33,40.73,3104879.0,32.6967,33.1506,32.6886,33.0128,3104879.0
2020-12-02 10:00:00,40.74,40.8,40.59,40.74,2305728.0,33.0209,33.0696,32.8994,33.0209,2305728.0
2020-12-02 10:10:00,40.75,40.8,40.63,40.72,2043748.0,33.029,33.0696,32.9318,33.0047,2043748.0
2020-12-02 10:20:00,40.72,41.1,40.68,40.99,3407249.0,33.0047,33.3127,32.9723,33.2236,3407249.0
2020-12-02 10:30:00,40.99,41.02,40.73,40.76,1887762.0,33.2236,33.2479,33.0128,33.0371,1887762.0
2020-12-02 10:40:00,40.75,40.78,40.48,40.7,2411213.0,33.029,33.0534,32.8102,32.9885,2411213.0
2020-12-02 10:50:00,40.7,40.72,40.51,40.52,1330944.0,32.9885,33.0047,32.8345,32.8426,1330944.0
2020-12-02 11:00:00,40.53,40.64,40.42,40.64,1477418.0,32.8507,32.9399,32.7616,32.9399,1477418.0
2020-12-02 11:10:00,40.63,40.84,40.63,40.8,1844975.0,32.9318,33.102,32.9318,33.0696,1844975.0
2020-12-02 11:20:00,40.81,40.81,40.61,40.64,1253583.0,33.0777,33.0777,32.9156,32.9399,1253583.0
2020-12-02 11:30:00,40.63,40.81,40.58,40.79,990116.0,32.9318,33.0777,32.8912,33.0615,990116.0
2020-12-02 11:40:00,40.78,40.8,40.7,40.78,1005911.0,33.0534,33.0696,32.9885,33.0534,1005911.0
2020-12-02 11:50:00,40.78,40.8,40.73,40.8,1017835.0,33.0534,33.0696,33.0128,33.0696,1017835.0
2020-12-02 12:00:00,40.8,40.96,40.72,40.74,1535595.0,33.0696,33.1992,33.0047,33.0209,1535595.0
2020-12-02 12:10:00,40.74,40.87,40.63,40.84,1211539.0,33.0209,33.1263,32.9318,33.102,1211539.0
2020-12-02 12:20:00,40.84,40.88,40.72,40.75,939276.0,33.102,33.1344,33.0047,33.029,939276.0
2020-12-02 12:30:00,40.74,40.78,40.7,40.73,743634.0,33.0209,33.0534,32.9885,33.0128,743634.0
2020-12-02 12:40:00,40.73,40.8,40.66,40.66,772317.0,33.0128,33.0696,32.9561,32.9561,772317.0
2020-12-02 12:50:00,40.66,40.78,40.63,40.76,715689.0,32.9561,33.0534,32.9318,33.0371,715689.0
2020-12-02 13:00:00,40.76,40.82,40.72,40.73,740009.0,33.0371,33.0858,33.0047,33.0128,740009.0
2020-12-02 13:10:00,40.73,40.82,40.71,40.79,673005.0,33.0128,33.0858,32.9966,33.0615,673005.0
2020-12-02 13:20:00,40.79,40.79,40.7,40.73,668735.0,33.0615,33.0615,32.9885,33.0128,668735.0
2020-12-02 13:30:00,40.73,40.76,40.64,40.71,1027147.0,33.0128,33.0371,32.9399,32.9966,1027147.0
2020-12-02 13:40:00,40.72,40.72,40.56,40.59,933647.0,33.0047,33.0047,32.875,32.8994,933647.0
2020-12-02 13:50:00,40.58,40.64,40.53,40.55,714895.0,32.8912,32.9399,32.8507,32.8669,714895.0
2020-12-02 14:00:00,40.55,40.56,40.42,40.42,1130710.0,32.8669,32.875,32.7616,32.7616,1130710.0
2020-12-02 14:10:00,40.43,40.52,40.36,40.52,1066515.0,32.7697,32.8426,32.7129,32.8426,1066515.0
2020-12-02 14:20:00,40.52,40.58,40.5,40.55,706244.0,32.8426,32.8912,32.8264,32.8669,706244.0
2020-12-02 14:30:00,40.54,40.62,40.54,40.59,550897.0,32.8588,32.9237,32.8588,32.8994,550897.0
2020-12-02 14:40:00,40.59,40.61,40.55,40.57,624538.0,32.8994,32.9156,32.8669,32.8831,624538.0
2020-12-02 14:50:00,40.57,40.6,40.55,40.58,468988.0,32.8831,32.9075,32.8669,32.8912,468988.0
2020-12-02 15:00:00,40.58,40.74,40.58,40.71,795117.0,32.8912,33.0209,32.8912,32.9966,795117.0
2020-12-02 15:10:00,40.71,40.77,40.67,40.73,755930.0,32.9966,33.0452,32.9642,33.0128,755930.0
2020-12-02 15:20:00,40.73,40.75,40.67,40.7,785020.0,33.0128,33.029,32.9642,32.9885,785020.0
2020-12-02 15:30:00,40.7,40.71,40.62,40.63,1321595.0,32.9885,32.9966,32.9237,32.9318,1321595.0
2020-12-02 15:40:00,40.63,40.68,40.59,40.64,1845968.0,32.9318,32.9723,32.8994,32.9399,1845968.0
2020-12-02 15:50:00,40.66,40.8,40.63,40.8,3501982.0,32.9561,33.0696,32.9318,33.0696,3501982.0
2020-12-03 09:30:00,40.98,41.03,40.46,40.62,5089587.0,33.2155,33.256,32.794,32.9237,5089587.0
2020-12-03 09:40:00,40.62,40.7,40.38,40.39,2430368.0,32.9237,32.9885,32.7291,32.7372,2430368.0
2020-12-03 09:50:00,40.39,40.41,40.15,40.28,2718641.0,32.7372,32.7535,32.5427,32.6481,2718641.0
2020-12-03 10:00:00,40.29,40.42,40.27,40.38,1259130.0,32.6562,32.7616,32.64,32.7291,1259130.0
2020-12-03 10:10:00,40.38,40.57,40.37,40.55,1335258.0,32.7291,32.8831,32.721,32.8669,1335258.0
2020-12-03 10:20:00,40.54,40.69,40.5,40.52,1154578.0,32.8588,32.9804,32.8264,32.8426,1154578.0
2020-12-03 10:30:00,40.53,40.55,40.33,40.4,1155032.0,32.8507,32.8669,32.6886,32.7454,1155032.0
2020-12-03 10:40:00,40.4,40.41,40.24,40.39,1003579.0,32.7454,32.7535,32.6157,32.7372,1003579.0
2020-12-03 10:50:00,40.38,40.42,40.2,40.21,1050299.0,32.7291,32.7616,32.5832,32.5914,1050299.0
2020-12-03 11:00:00,40.21,40.36,40.2,40.29,913598.0,32.5914,32.7129,32.5832,32.6562,913598.0
2020-12-03 11:10:00,40.29,40.32,40.22,40.32,664346.0,32.6562,32.6805,32.5995,32.6805,664346.0
2020-12-03 11:20:00,40.32,40.36,40.29,40.32,569122.0,32.6805,32.7129,32.6562,32.6805,569122.0
2020-12-03 11:30:00,40.31,40.34,40.27,40.29,450276.0,32.6724,32.6967,32.64,32.6562,450276.0
2020-12-03 11:40:00,40.29,40.29,40.21,40.22,731009.0,32.6562,32.6562,32.5914,32.5995,731009.0
2020-12-03 11:50:00,40.22,40.23,40.03,40.07,1949484.0,32.5995,32.6076,32.4455,32.4779,1949484.0
2020-12-03 12:00:00,40.06,40.16,40.05,40.14,871085.0,32.4698,32.5508,32.4617,32.5346,871085.0
2020-12-03 12:10:00,40.14,40.16,40.08,40.15,691916.0,32.5346,32.5508,32.486,32.5427,691916.0
2020-12-03 12:20:00,40.14,40.19,40.12,40.14,536072.0,32.5346,32.5751,32.5184,32.5346,536072.0
2020-12-03 12:30:00,40.14,40.25,40.14,40.19,598071.0,32.5346,32.6238,32.5346,32.5751,598071.0
2020-12-03 12:40:00,40.18,40.21,40.1,40.14,697450.0,32.567,32.5914,32.5022,32.5346,697450.0
2020-12-03 12:50:00,40.14,40.18,40.08,40.16,776221.0,32.5346,32.567,32.486,32.5508,776221.0
2020-12-03 13:00:00,40.16,40.17,40.07,40.11,605400.0,32.5508,32.5589,32.4779,32.5103,605400.0
2020-12-03 13:10:00,40.11,40.15,40.08,40.12,482629.0,32.5103,32.5427,32.486,32.5184,482629.0
2020-12-03 13:20:00,40.11,40.2,40.1,40.13,594452.0,32.5103,32.5832,32.5022,32.5265,594452.0
2020-12-03 13:30:00,40.13,40.15,40.08,40.13,626611.0,32.5265,32.5427,32.486,32.5265,626611.0
2020-12-03 13:40:00,40.12,40.18,40.11,40.14,463699.0,32.5184,32.567,32.5103,32.5346,463699.0
2020-12-03 13:50:00,40.14,40.23,40.12,40.18,569138.0,32.5346,32.6076,32.5184,32.567,569138.0
2020-12-03 14:00:00,40.18,40.19,40.14,40.19,480975.0,32.567,32.5751,32.5346,32.5751,480975.0
2020-12-03 14:10:00,40.19,40.25,40.18,40.25,552195.0,32.5751,32.6238,32.567,32.6238,552195.0
2020-12-03 14:20:00,40.25,40.32,40.21,40.32,639249.0,32.6238,32.6805,32.5914,32.6805,639249.0
2020-12-03 14:30:00,40.31,40.36,40.3,40.34,522476.0,32.6724,32.7129,32.6643,32.6967,522476.0
2020-12-03 14:40:00,40.34,40.39,40.33,40.38,513318.0,32.6967,32.7372,32.6886,32.7291,513318.0
2020-12-03 14:50:00,40.38,40.45,40.36,40.44,551298.0,32.7291,32.7859,32.7129,32.7778,551298.0
2020-12-03 15:00:00,40.44,40.47,40.4,40.45,772980.0,32.7778,32.8021,32.7454,32.7859,772980.0
2020-12-03 15:10:00,40.45,40.53,40.44,40.49,811720.0,32.7859,32.8507,32.7778,32.8183,811720.0
2020-12-03 15:20:00,40.48,40.55,40.47,40.53,807816.0,32.8102,32.8669,32.8021,32.8507,807816.0
2020-12-03 15:30:00,40.53,40.59,40.16,40.19,2370924.0,32.8507,32.8994,32.5508,32.5751,2370924.0
2020-12-03 15:40:00,40.19,40.24,39.52,40.11,10071377.0,32.5751,32.6157,32.0321,32.5103,10071377.0
2020-12-03 15:50:00,40.12,40.12,39.72,40.1,7097267.0,32.5184,32.5184,32.1942,32.5022,7097267.0
2020-12-04 09:30:00,39.89,40.45,39.89,40.16,3510473.0,32.332,32.7859,32.332,32.5508,3510473.0
2020-12-04 09:40:00,40.16,40.24,40.02,40.2,1570203.0,32.5508,32.6157,32.4374,32.5832,1570203.0
2020-12-04 09:50:00,40.19,40.2,39.96,40.02,1398679.0,32.5751,32.5832,32.3887,32.4374,1398679.0
2020-12-04 10:00:00,40.02,40.1,39.99,40.01,936841.0,32.4374,32.5022,32.413,32.4292,936841.0
2020-12-04 10:10:00,40.0,40.1,39.95,40.09,986430.0,32.4211,32.5022,32.3806,32.4941,986430.0
2020-12-04 10:20:00,40.1,40.23,40.06,40.08,897529.0,32.5022,32.6076,32.4698,32.486,897529.0
2020-12-04 10:30:00,40.07,40.19,40.06,40.18,712064.0,32.4779,32.5751,32.4698,32.567,712064.0
2020-12-04 10:40:00,40.17,40.29,40.16,40.24,1095992.0,32.5589,32.6562,32.5508,32.6157,1095992.0
2020-12-04 10:50:00,40.25,40.27,40.11,40.18,569353.0,32.6238,32.64,32.5103,32.567,569353.0
2020-12-04 11:00:00,40.17,40.18,40.06,40.14,691627.0,32.5589,32.567,32.4698,32.5346,691627.0
2020-12-04 11:10:00,40.15,40.15,40.07,40.09,678599.0,32.5427,32.5427,32.4779,32.4941,678599.0
2020-12-04 11:20:00,40.09,40.1,40.05,40.09,493468.0,32.4941,32.5022,32.4617,32.4941,493468.0
2020-12-04 11:30:00,40.09,40.17,40.09,40.15,561476.0,32.4941,32.5589,32.4941,32.5427,561476.0
2020-12-04 11:40:00,40.15,40.22,40.13,40.16,513095.0,32.5427,32.5995,32.5265,32.5508,513095.0
2020-12-04 11:50:00,40.16,40.34,40.11,40.16,1241048.0,32.5508,32.6967,32.5103,32.5508,1241048.0
2020-12-04 12:00:00,40.16,40.2,40.15,40.17,367117.0,32.5508,32.5832,32.5427,32.5589,367117.0
2020-12-04 12:10:00,40.16,40.22,40.16,40.21,376875.0,32.5508,32.5995,32.5508,32.5914,376875.0
2020-12-04 12:20:00,40.22,40.23,40.18,40.23,300618.0,32.5995,32.6076,32.567,32.6076,300618.0
2020-12-04 12:30:00,40.22,40.23,40.15,40.2,404776.0,32.5995,32.6076,32.5427,32.5832,404776.0
2020-12-04 12:40:00,40.19,40.2,40.12,40.14,329187.0,32.5751,32.5832,32.5184,32.5346,329187.0
2020-12-04 12:50:00,40.14,40.18,40.13,40.18,278707.0,32.5346,32.567,32.5265,32.567,278707.0
2020-12-04 13:00:00,40.18,40.2,40.16,40.16,291901.0,32.567,32.5832,32.5508,32.5508,291901.0
2020-12-04 13:10:00,40.17,40.17,40.09,40.13,407538.0,32.5589,32.5589,32.4941,32.5265,407538.0
2020-12-04 13:20:00,40.12,40.17,40.11,40.17,244100.0,32.5184,32.5589,32.5103,32.5589,244100.0
2020-12-04 13:30:00,40.16,40.19,40.14,40.18,341832.0,32.5508,32.5751,32.5346,32.567,341832.0
2020-12-04 13:40:00,40.18,40.18,40.13,40.16,318467.0,32.567,32.567,32.5265,32.5508,318467.0
2020-12-04 13:50:00,40.16,40.19,40.13,40.14,282128.0,32.5508,32.5751,32.5265,32.5346,282128.0
2020-12-04 14:00:00,40.14,40.16,40.11,40.16,373958.0,32.5346,32.5508,32.5103,32.5508,373958.0
2020-12-04 14:10:00,40.16,40.2,40.15,40.19,430918.0,32.5508,32.5832,32.5427,32.5751,430918.0
2020-12-04 14:20:00,40.2,40.2,40.14,40.15,455902.0,32.5832,32.5832,32.5346,32.5427,455902.0
2020-12-04 14:30:00,40.15,40.16,40.08,40.11,401574.0,32.5427,32.5508,32.486,32.5103,401574.0
2020-12-04 14:40:00,40.11,40.15,40.1,40.15,336945.0,32.5103,32.5427,32.5022,32.5427,336945.0
2020-12-04 14:50:00,40.15,40.15,40.11,40.15,339653.0,32.5427,32.5427,32.5103,32.5427,339653.0
2020-12-04 15:00:00,40.15,40.19,40.11,40.14,352307.0,32.5427,32.5751,32.5103,32.5346,352307.0
2020-12-04 15:10:00,40.14,40.17,40.12,40.17,555667.0,32.5346,32.5589,32.5184,32.5589,555667.0
2020-12-04 15:20:00,40.16,40.2,40.16,40.19,501231.0,32.5508,32.5832,32.5508,32.5751,501231.0
2020-12-04 15:30:00,40.19,40.3,40.18,40.27,933516.0,32.5751,32.6643,32.567,32.64,933516.0
2020-12-04 15:40:00,40.27,40.34,40.26,40.32,1057046.0,32.64,32.6967,32.6319,32.6805,1057046.0
2020-12-04 15:50:00,40.32,40.38,40.29,40.35,2149303.0,32.6805,32.7291,32.6562,32.7048,2149303.0
2020-12-07 09:30:00,40.5,40.5,40.5,40.5,0.0,32.8264,32.8264,32.8264,32.8264,0.0
2020-12-07 09:40:00,40.48,40.82,40.41,40.58,2099566.0,32.8102,33.0858,32.7535,32.8912,2099566.0
2020-12-07 09:50:00,40.57,40.58,40.42,40.52,878784.0,32.8831,32.8912,32.7616,32.8426,878784.0
2020-12-07 10:00:00,40.52,40.53,40.39,40.47,866985.0,32.8426,32.8507,32.7372,32.8021,866985.0
2020-12-07 10:10:00,40.47,40.6,40.45,40.55,814816.0,32.8021,32.9075,32.7859,32.8669,814816.0
2020-12-07 10:20:00,40.55,40.57,40.46,40.55,670288.0,32.8669,32.8831,32.794,32.8669,670288.0
2020-12-07 10:30:00,40.55,40.56,40.46,40.5,642323.0,32.8669,32.875,32.794,32.8264,642323.0
2020-12-07 10:40:00,40.5,40.53,40.49,40.51,533801.0,32.8264,32.8507,32.8183,32.8345,533801.0
2020-12-07 10:50:00,40.52,40.55,40.48,40.55,516723.0,32.8426,32.8669,32.8102,32.8669,516723.0
2020-12-07 11:00:00,40.54,40.58,40.52,40.53,503877.0,32.8588,32.8912,32.8426,32.8507,503877.0
2020-12-07 11:10:00,40.53,40.61,40.52,40.59,528088.0,32.8507,32.9156,32.8426,32.8994,528088.0
2020-12-07 11:20:00,40.6,40.67,40.55,40.6,747389.0,32.9075,32.9642,32.8669,32.9075,747389.0
2020-12-07 11:30:00,40.59,40.76,40.58,40.76,913207.0,32.8994,33.0371,32.8912,33.0371,913207.0
2020-12-07 11:40:00,40.76,40.89,40.71,40.81,1393385.0,33.0371,33.1425,32.9966,33.0777,1393385.0
2020-12-07 11:50:00,40.8,40.84,40.75,40.81,617948.0,33.0696,33.102,33.029,33.0777,617948.0
2020-12-07 12:00:00,40.8,40.81,40.73,40.79,503716.0,33.0696,33.0777,33.0128,33.0615,503716.0
2020-12-07 12:10:00,40.79,40.92,40.79,40.91,683423.0,33.0615,33.1668,33.0615,33.1587,683423.0
2020-12-07 12:20:00,40.91,41.02,40.9,40.9,1572042.0,33.1587,33.2479,33.1506,33.1506,1572042.0
2020-12-07 12:30:00,40.91,41.12,40.9,41.11,979572.0,33.1587,33.3289,33.1506,33.3208,979572.0
2020-12-07 12:40:00,41.1,41.27,41.1,41.22,1486851.0,33.3127,33.4505,33.3127,33.41,1486851.0
2020-12-07 12:50:00,41.22,41.27,41.18,41.25,656009.0,33.41,33.4505,33.3776,33.4343,656009.0
2020-12-07 13:00:00,41.26,41.27,41.08,41.08,901010.0,33.4424,33.4505,33.2965,33.2965,901010.0
2020-12-07 13:10:00,41.09,41.09,40.97,41.05,812672.0,33.3046,33.3046,33.2074,33.2722,812672.0
2020-12-07 13:20:00,41.05,41.13,41.03,41.05,635813.0,33.2722,33.337,33.256,33.2722,635813.0
2020-12-07 13:30:00,41.04,41.08,40.9,40.91,705895.0,33.2641,33.2965,33.1506,33.1587,705895.0
2020-12-07 13:40:00,40.9,41.0,40.84,40.97,648998.0,33.1506,33.2317,33.102,33.2074,648998.0
2020-12-07 13:50:00,40.97,41.01,40.95,40.98,493085.0,33.2074,33.2398,33.1911,33.2155,493085.0
2020-12-07 14:00:00,40.98,40.99,40.86,40.95,574950.0,33.2155,33.2236,33.1182,33.1911,574950.0
2020-12-07 14:10:00,40.95,40.99,40.92,40.96,500379.0,33.1911,33.2236,33.1668,33.1992,500379.0
2020-12-07 14:20:00,40.96,41.0,40.92,40.99,452987.0,33.1992,33.2317,33.1668,33.2236,452987.0
2020-12-07 14:30:00,41.0,41.18,40.99,41.15,1066658.0,33.2317,33.3776,33.2236,33.3532,1066658.0
2020-12-07 14:40:00,41.14,41.22,41.13,41.15,955965.0,33.3451,33.41,33.337,33.3532,955965.0
2020-12-07 14:50:00,41.15,41.17,41.06,41.08,680663.0,33.3532,33.3695,33.2803,33.2965,680663.0
2020-12-07 15:00:00,41.07,41.14,41.05,41.13,614000.0,33.2884,33.3451,33.2722,33.337,614000.0
2020-12-07 15:10:00,41.13,41.22,41.11,41.22,840328.0,33.337,33.41,33.3208,33.41,840328.0
2020-12-07 15:20:00,41.22,41.28,41.2,41.27,1050439.0,33.41,33.4586,33.3938,33.4505,1050439.0
2020-12-07 15:30:00,41.27,41.4,41.19,41.22,1757382.0,33.4505,33.5559,33.3857,33.41,1757382.0
2020-12-07 15:40:00,41.22,41.25,41.07,41.11,2134416.0,33.41,33.4343,33.2884,33.3208,2134416.0
2020-12-07 15:50:00,41.1,41.36,41.1,41.25,3059855.0,33.3127,33.5235,33.3127,33.4343,3059855.0
2020-12-08 09:30:00,41.4,42.0,41.35,41.66,6382676.0,33.5559,34.0422,33.5154,33.7666,6382676.0
2020-12-08 09:40:00,41.66,41.95,41.46,41.48,2830792.0,33.7666,34.0017,33.6045,33.6207,2830792.0
2020-12-08 09:50:00,41.49,41.72,41.48,41.69,1782839.0,33.6288,33.8152,33.6207,33.7909,1782839.0
2020-12-08 10:00:00,41.69,41.72,41.54,41.66,1160382.0,33.7909,33.8152,33.6694,33.7666,1160382.0
2020-12-08 10:10:00,41.66,41.75,41.6,41.71,1150110.0,33.7666,33.8396,33.718,33.8071,1150110.0
2020-12-08 10:20:00,41.71,42.0,41.68,41.93,2247268.0,33.8071,34.0422,33.7828,33.9855,2247268.0
2020-12-08 10:30:00,41.93,42.2,41.91,42.2,3957790.0,33.9855,34.2043,33.9693,34.2043,3957790.0
2020-12-08 10:40:00,42.2,42.25,42.06,42.13,2072412.0,34.2043,34.2448,34.0908,34.1476,2072412.0
2020-12-08 10:50:00,42.13,42.15,41.99,42.11,1335696.0,34.1476,34.1638,34.0341,34.1314,1335696.0
2020-12-08 11:00:00,42.11,42.23,42.03,42.05,1506547.0,34.1314,34.2286,34.0665,34.0827,1506547.0
2020-12-08 11:10:00,42.06,42.23,42.06,42.21,1270107.0,34.0908,34.2286,34.0908,34.2124,1270107.0
2020-12-08 11:20:00,42.21,42.33,42.15,42.32,1320945.0,34.2124,34.3097,34.1638,34.3016,1320945.0
2020-12-08 11:30:00,42.32,42.39,42.3,42.34,1840001.0,34.3016,34.3583,34.2854,34.3178,1840001.0
2020-12-08 11:40:00,42.34,42.38,42.27,42.34,1752747.0,34.3178,34.3502,34.261,34.3178,1752747.0
2020-12-08 11:50:00,42.34,42.4,42.16,42.4,1297772.0,34.3178,34.3664,34.1719,34.3664,1297772.0
2020-12-08 12:00:00,42.4,42.43,42.29,42.37,1514059.0,34.3664,34.3907,34.2773,34.3421,1514059.0
2020-12-08 12:10:00,42.37,42.6,42.36,42.6,2409807.0,34.3421,34.5285,34.334,34.5285,2409807.0
2020-12-08 12:20:00,42.59,42.7,42.54,42.69,2252349.0,34.5204,34.6096,34.4799,34.6015,2252349.0
2020-12-08 12:30:00,42.7,42.74,42.62,42.66,1943970.0,34.6096,34.642,34.5447,34.5771,1943970.0
2020-12-08 12:40:00,42.65,42.73,42.64,42.68,1915377.0,34.569,34.6339,34.5609,34.5934,1915377.0
2020-12-08 12:50:00,42.68,42.77,42.67,42.71,2339319.0,34.5934,34.6663,34.5853,34.6177,2339319.0
2020-12-08 13:00:00,42.72,42.72,42.42,42.51,2033265.0,34.6258,34.6258,34.3826,34.4556,2033265.0
2020-12-08 13:10:00,42.5,42.52,42.15,42.19,2585880.0,34.4475,34.4637,34.1638,34.1962,2585880.0
2020-12-08 13:20:00,42.19,42.31,42.18,42.29,1681628.0,34.1962,34.2935,34.1881,34.2773,1681628.0
2020-12-08 13:30:00,42.28,42.3,42.18,42.2,1081145.0,34.2691,34.2854,34.1881,34.2043,1081145.0
2020-12-08 13:40:00,42.2,42.2,41.86,41.91,2464555.0,34.2043,34.2043,33.9287,33.9693,2464555.0
2020-12-08 13:50:00,41.9,42.27,41.9,42.21,1803945.0,33.9611,34.261,33.9611,34.2124,1803945.0
2020-12-08 14:00:00,42.22,42.22,42.06,42.16,1121439.0,34.2205,34.2205,34.0908,34.1719,1121439.0
2020-12-08 14:10:00,42.16,42.18,42.04,42.06,1000580.0,34.1719,34.1881,34.0746,34.0908,1000580.0
2020-12-08 14:20:00,42.07,42.23,42.04,42.2,1104132.0,34.0989,34.2286,34.0746,34.2043,1104132.0
2020-12-08 14:30:00,42.21,42.29,42.17,42.27,866210.0,34.2124,34.2773,34.18,34.261,866210.0
2020-12-08 14:40:00,42.27,42.3,42.2,42.23,861200.0,34.261,34.2854,34.2043,34.2286,861200.0
2020-12-08 14:50:00,42.23,42.39,42.19,42.39,1218481.0,34.2286,34.3583,34.1962,34.3583,1218481.0
2020-12-08 15:00:00,42.39,42.39,42.31,42.38,952581.0,34.3583,34.3583,34.2935,34.3502,952581.0
2020-12-08 15:10:00,42.38,42.43,42.32,42.4,1156928.0,34.3502,34.3907,34.3016,34.3664,1156928.0
2020-12-08 15:20:00,42.4,42.43,42.35,42.41,1027212.0,34.3664,34.3907,34.3259,34.3745,1027212.0
2020-12-08 15:30:00,42.41,42.57,42.41,42.54,1534454.0,34.3745,34.5042,34.3745,34.4799,1534454.0
2020-12-08 15:40:00,42.54,42.6,42.41,42.48,2345984.0,34.4799,34.5285,34.3745,34.4313,2345984.0
2020-12-08 15:50:00,42.48,42.65,42.47,42.55,3821544.0,34.4313,34.569,34.4231,34.488,3821544.0
2020-12-09 09:30:00,43.03,43.08,42.23,42.71,7516528.0,34.877,34.9176,34.2286,34.6177,7516528.0
2020-12-09 09:40:00,42.72,42.8,42.49,42.58,3186303.0,34.6258,34.6906,34.4394,34.5123,3186303.0
2020-12-09 09:50:00,42.57,42.58,42.15,42.32,3007491.0,34.5042,34.5123,34.1638,34.3016,3007491.0
2020-12-09 10:00:00,42.32,42.36,42.18,42.2,1795896.0,34.3016,34.334,34.1881,34.2043,1795896.0
2020-12-09 10:10:00,42.2,42.21,41.89,41.9,3089882.0,34.2043,34.2124,33.953,33.9611,3089882.0
2020-12-09 10:20:00,41.9,41.92,41.43,41.53,3215899.0,33.9611,33.9774,33.5802,33.6612,3215899.0
2020-12-09 10:30:00,41.52,41.54,41.13,41.38,4701472.0,33.6531,33.6694,33.337,33.5397,4701472.0
2020-12-09 10:40:00,41.39,41.57,41.38,41.44,1892759.0,33.5478,33.6937,33.5397,33.5883,1892759.0
2020-12-09 10:50:00,41.44,41.46,41.14,41.25,2600247.0,33.5883,33.6045,33.3451,33.4343,2600247.0
2020-12-09 11:00:00,41.26,41.76,41.21,41.68,3602891.0,33.4424,33.8477,33.4019,33.7828,3602891.0
2020-12-09 11:10:00,41.68,41.8,41.56,41.66,1834022.0,33.7828,33.8801,33.6856,33.7666,1834022.0
2020-12-09 11:20:00,41.66,41.88,41.66,41.78,1514536.0,33.7666,33.9449,33.7666,33.8639,1514536.0
2020-12-09 11:30:00,41.78,42.13,41.77,42.09,1976938.0,33.8639,34.1476,33.8558,34.1151,1976938.0
2020-12-09 11:40:00,42.1,42.19,41.83,41.84,2248457.0,34.1233,34.1962,33.9044,33.9125,2248457.0
2020-12-09 11:50:00,41.85,42.3,41.84,42.29,1543278.0,33.9206,34.2854,33.9125,34.2773,1543278.0
2020-12-09 12:00:00,42.29,42.31,42.11,42.19,1391974.0,34.2773,34.2935,34.1314,34.1962,1391974.0
2020-12-09 12:10:00,42.19,42.19,42.01,42.09,1049378.0,34.1962,34.1962,34.0503,34.1151,1049378.0
2020-12-09 12:20:00,42.1,42.14,42.04,42.14,627421.0,34.1233,34.1557,34.0746,34.1557,627421.0
2020-12-09 12:30:00,42.14,42.16,41.89,41.94,1015518.0,34.1557,34.1719,33.953,33.9936,1015518.0
2020-12-09 12:40:00,41.95,42.04,41.94,41.98,660105.0,34.0017,34.0746,33.9936,34.026,660105.0
2020-12-09 12:50:00,41.99,41.99,41.77,41.82,1227023.0,34.0341,34.0341,33.8558,33.8963,1227023.0
2020-12-09 13:00:00,41.82,41.88,41.65,41.76,1150961.0,33.8963,33.9449,33.7585,33.8477,1150961.0
2020-12-09 13:10:00,41.76,41.77,41.61,41.64,940405.0,33.8477,33.8558,33.7261,33.7504,940405.0
2020-12-09 13:20:00,41.64,41.68,41.57,41.59,1048593.0,33.7504,33.7828,33.6937,33.7099,1048593.0
2020-12-09 13:30:00,41.59,41.59,41.36,41.53,2020393.0,33.7099,33.7099,33.5235,33.6612,2020393.0
2020-12-09 13:40:00,41.54,41.65,41.49,41.65,1115511.0,33.6694,33.7585,33.6288,33.7585,1115511.0
2020-12-09 13:50:00,41.64,41.65,41.33,41.37,1441974.0,33.7504,33.7585,33.4991,33.5316,1441974.0
2020-12-09 14:00:00,41.37,41.56,41.33,41.55,1220067.0,33.5316,33.6856,33.4991,33.6775,1220067.0
2020-12-09 14:10:00,41.55,41.6,41.46,41.6,785898.0,33.6775,33.718,33.6045,33.718,785898.0
2020-12-09 14:20:00,41.6,42.0,41.57,41.9,1505743.0,33.718,34.0422,33.6937,33.9611,1505743.0
2020-12-09 14:30:00,41.89,41.94,41.77,41.79,1096472.0,33.953,33.9936,33.8558,33.872,1096472.0
2020-12-09 14:40:00,41.78,41.89,41.72,41.88,837007.0,33.8639,33.953,33.8152,33.9449,837007.0
2020-12-09 14:50:00,41.88,41.88,41.79,41.85,557377.0,33.9449,33.9449,33.872,33.9206,557377.0
2020-12-09 15:00:00,41.85,41.95,41.81,41.92,732177.0,33.9206,34.0017,33.8882,33.9774,732177.0
2020-12-09 15:10:00,41.93,41.99,41.89,41.95,848068.0,33.9855,34.0341,33.953,34.0017,848068.0
2020-12-09 15:20:00,41.95,42.0,41.94,41.96,1150053.0,34.0017,34.0422,33.9936,34.0098,1150053.0
2020-12-09 15:30:00,41.97,42.05,41.93,41.97,1100359.0,34.0179,34.0827,33.9855,34.0179,1100359.0
2020-12-09 15:40:00,41.97,42.05,41.94,41.97,1272087.0,34.0179,34.0827,33.9936,34.0179,1272087.0
2020-12-09 15:50:00,41.97,42.06,41.85,41.85,3207277.0,34.0179,34.0908,33.9206,33.9206,3207277.0
2020-12-10 09:30:00,41.82,42.22,41.81,41.92,3779753.0,33.8963,34.2205,33.8882,33.9774,3779753.0
2020-12-10 09:40:00,41.93,41.93,41.44,41.6,3025287.0,33.9855,33.9855,33.5883,33.718,3025287.0
2020-12-10 09:50:00,41.59,41.96,41.59,41.94,1517729.0,33.7099,34.0098,33.7099,33.9936,1517729.0
2020-12-10 10:00:00,41.95,42.0,41.8,41.95,1216415.0,34.0017,34.0422,33.8801,34.0017,1216415.0
2020-12-10 10:10:00,41.94,42.09,41.9,42.02,1513199.0,33.9936,34.1151,33.9611,34.0584,1513199.0
2020-12-10 10:20:00,42.01,42.03,41.88,41.95,1143472.0,34.0503,34.0665,33.9449,34.0017,1143472.0
2020-12-10 10:30:00,41.94,41.97,41.77,41.86,1390955.0,33.9936,34.0179,33.8558,33.9287,1390955.0
2020-12-10 10:40:00,41.86,42.01,41.85,42.01,975155.0,33.9287,34.0503,33.9206,34.0503,975155.0
2020-12-10 10:50:00,42.0,42.11,41.97,41.98,1080877.0,34.0422,34.1314,34.0179,34.026,1080877.0
2020-12-10 11:00:00,41.98,42.03,41.85,41.85,1097096.0,34.026,34.0665,33.9206,33.9206,1097096.0
2020-12-10 11:10:00,41.86,42.01,41.81,41.96,979549.0,33.9287,34.0503,33.8882,34.0098,979549.0
2020-12-10 11:20:00,41.97,41.99,41.91,41.92,488759.0,34.0179,34.0341,33.9693,33.9774,488759.0
2020-12-10 11:30:00,41.93,41.94,41.87,41.88,623648.0,33.9855,33.9936,33.9368,33.9449,623648.0
2020-12-10 11:40:00,41.88,41.9,41.85,41.9,526160.0,33.9449,33.9611,33.9206,33.9611,526160.0
2020-12-10 11:50:00,41.9,41.9,41.75,41.77,736148.0,33.9611,33.9611,33.8396,33.8558,736148.0
2020-12-10 12:00:00,41.78,41.78,41.65,41.68,1161361.0,33.8639,33.8639,33.7585,33.7828,1161361.0
2020-12-10 12:10:00,41.68,41.68,41.57,41.61,1103106.0,33.7828,33.7828,33.6937,33.7261,1103106.0
2020-12-10 12:20:00,41.61,41.78,41.58,41.74,912518.0,33.7261,33.8639,33.7018,33.8315,912518.0
2020-12-10 12:30:00,41.73,41.75,41.68,41.75,463903.0,33.8234,33.8396,33.7828,33.8396,463903.0
2020-12-10 12:40:00,41.75,41.79,41.64,41.65,600792.0,33.8396,33.872,33.7504,33.7585,600792.0
2020-12-10 12:50:00,41.64,41.68,41.59,41.66,677851.0,33.7504,33.7828,33.7099,33.7666,677851.0
2020-12-10 13:00:00,41.66,41.66,41.58,41.62,747308.0,33.7666,33.7666,33.7018,33.7342,747308.0
2020-12-10 13:10:00,41.61,41.74,41.61,41.68,790550.0,33.7261,33.8315,33.7261,33.7828,790550.0
2020-12-10 13:20:00,41.68,41.73,41.66,41.7,469733.0,33.7828,33.8234,33.7666,33.799,469733.0
2020-12-10 13:30:00,41.7,41.72,41.67,41.68,392056.0,33.799,33.8152,33.7747,33.7828,392056.0
2020-12-10 13:40:00,41.69,41.69,41.61,41.68,615324.0,33.7909,33.7909,33.7261,33.7828,615324.0
2020-12-10 13:50:00,41.68,41.8,41.65,41.8,698586.0,33.7828,33.8801,33.7585,33.8801,698586.0
2020-12-10 14:00:00,41.8,41.88,41.74,41.87,797739.0,33.8801,33.9449,33.8315,33.9368,797739.0
2020-12-10 14:10:00,41.86,41.89,41.83,41.84,727231.0,33.9287,33.953,33.9044,33.9125,727231.0
2020-12-10 14:20:00,41.84,41.91,41.81,41.84,630760.0,33.9125,33.9693,33.8882,33.9125,630760.0
2020-12-10 14:30:00,41.84,41.96,41.84,41.96,725743.0,33.9125,34.0098,33.9125,34.0098,725743.0
2020-12-10 14:40:00,41.95,42.02,41.89,42.01,955348.0,34.0017,34.0584,33.953,34.0503,955348.0
2020-12-10 14:50:00,42.01,42.1,41.98,41.99,1018751.0,34.0503,34.1233,34.026,34.0341,1018751.0
2020-12-10 15:00:00,42.0,42.06,41.97,41.98,804638.0,34.0422,34.0908,34.0179,34.026,804638.0
2020-12-10 15:10:00,41.99,42.06,41.98,41.98,767523.0,34.0341,34.0908,34.026,34.026,767523.0
2020-12-10 15:20:00,41.98,42.01,41.94,41.95,1249323.0,34.026,34.0503,33.9936,34.0017,1249323.0
2020-12-10 15:30:00,41.96,42.02,41.9,42.01,1132300.0,34.0098,34.0584,33.9611,34.0503,1132300.0
2020-12-10 15:40:00,42.01,42.02,41.94,41.96,1241387.0,34.0503,34.0584,33.9936,34.0098,1241387.0
2020-12-10 15:50:00,41.96,41.99,41.73,41.73,4731055.0,34.0098,34.0341,33.8234,33.8234,4731055.0
2020-12-11 09:30:00,41.97,42.07,40.69,41.25,8671239.0,34.0179,34.0989,32.9804,33.4343,8671239.0
2020-12-11 09:40:00,41.25,41.37,40.9,41.31,3262188.0,33.4343,33.5316,33.1506,33.4829,3262188.0
2020-12-11 09:50:00,41.32,41.5,41.06,41.13,2333628.0,33.491,33.6369,33.2803,33.337,2333628.0
2020-12-11 10:00:00,41.12,41.3,41.08,41.28,1270118.0,33.3289,33.4748,33.2965,33.4586,1270118.0
2020-12-11 10:10:00,41.28,41.29,41.16,41.25,913168.0,33.4586,33.4667,33.3614,33.4343,913168.0
2020-12-11 10:20:00,41.25,41.25,41.17,41.2,1172990.0,33.4343,33.4343,33.3695,33.3938,1172990.0
2020-12-11 10:30:00,41.2,41.28,41.17,41.27,1114687.0,33.3938,33.4586,33.3695,33.4505,1114687.0
2020-12-11 10:40:00,41.27,41.27,40.97,41.01,1999256.0,33.4505,33.4505,33.2074,33.2398,1999256.0
2020-12-11 10:50:00,41.01,41.1,40.98,41.02,1177917.0,33.2398,33.3127,33.2155,33.2479,1177917.0
2020-12-11 11:00:00,41.02,41.1,40.95,41.07,1132733.0,33.2479,33.3127,33.1911,33.2884,1132733.0
2020-12-11 11:10:00,41.08,41.14,41.02,41.14,640176.0,33.2965,33.3451,33.2479,33.3451,640176.0
2020-12-11 11:20:00,41.14,41.2,41.12,41.19,821088.0,33.3451,33.3938,33.3289,33.3857,821088.0
2020-12-11 11:30:00,41.19,41.42,41.18,41.22,1359466.0,33.3857,33.5721,33.3776,33.41,1359466.0
2020-12-11 11:40:00,41.22,41.35,41.19,41.34,935305.0,33.41,33.5154,33.3857,33.5072,935305.0
2020-12-11 11:50:00,41.34,41.35,41.08,41.15,730108.0,33.5072,33.5154,33.2965,33.3532,730108.0
2020-12-11 12:00:00,41.16,41.18,40.98,40.98,1219794.0,33.3614,33.3776,33.2155,33.2155,1219794.0
2020-12-11 12:10:00,40.99,41.0,40.91,40.91,1066816.0,33.2236,33.2317,33.1587,33.1587,1066816.0
2020-12-11 12:20:00,40.91,40.96,40.81,40.96,1114312.0,33.1587,33.1992,33.0777,33.1992,1114312.0
2020-12-11 12:30:00,40.95,40.95,40.86,40.88,698093.0,33.1911,33.1911,33.1182,33.1344,698093.0
2020-12-11 12:40:00,40.89,41.05,40.88,41.02,770750.0,33.1425,33.2722,33.1344,33.2479,770750.0
2020-12-11 12:50:00,41.02,41.11,41.01,41.06,502122.0,33.2479,33.3208,33.2398,33.2803,502122.0
2020-12-11 13:00:00,41.06,41.1,41.02,41.03,625458.0,33.2803,33.3127,33.2479,33.256,625458.0
2020-12-11 13:10:00,41.03,41.1,41.02,41.08,496574.0,33.256,33.3127,33.2479,33.2965,496574.0
2020-12-11 13:20:00,41.07,41.1,41.0,41.1,402988.0,33.2884,33.3127,33.2317,33.3127,402988.0
2020-12-11 13:30:00,41.1,41.2,41.09,41.16,644296.0,33.3127,33.3938,33.3046,33.3614,644296.0
2020-12-11 13:40:00,41.16,41.16,41.08,41.14,394150.0,33.3614,33.3614,33.2965,33.3451,394150.0
2020-12-11 13:50:00,41.14,41.15,41.08,41.1,339448.0,33.3451,33.3532,33.2965,33.3127,339448.0
2020-12-11 14:00:00,41.1,41.16,41.08,41.13,429532.0,33.3127,33.3614,33.2965,33.337,429532.0
2020-12-11 14:10:00,41.13,41.17,41.11,41.16,355065.0,33.337,33.3695,33.3208,33.3614,355065.0
2020-12-11 14:20:00,41.16,41.27,41.15,41.25,593702.0,33.3614,33.4505,33.3532,33.4343,593702.0
2020-12-11 14:30:00,41.25,41.26,41.09,41.11,681864.0,33.4343,33.4424,33.3046,33.3208,681864.0
2020-12-11 14:40:00,41.12,41.19,41.11,41.17,396030.0,33.3289,33.3857,33.3208,33.3695,396030.0
2020-12-11 14:50:00,41.16,41.17,41.06,41.08,663206.0,33.3614,33.3695,33.2803,33.2965,663206.0
2020-12-11 15:00:00,41.08,41.1,41.01,41.08,704430.0,33.2965,33.3127,33.2398,33.2965,704430.0
2020-12-11 15:10:00,41.07,41.16,41.07,41.11,885952.0,33.2884,33.3614,33.2884,33.3208,885952.0
2020-12-11 15:20:00,41.12,41.14,41.07,41.09,658331.0,33.3289,33.3451,33.2884,33.3046,658331.0
2020-12-11 15:30:00,41.09,41.19,41.09,41.12,939681.0,33.3046,33.3857,33.3046,33.3289,939681.0
2020-12-11 15:40:00,41.12,41.17,41.07,41.09,1079941.0,33.3289,33.3695,33.2884,33.3046,1079941.0
2020-12-11 15:50:00,41.09,41.14,40.97,41.12,3714479.0,33.3046,33.3451,33.2074,33.3289,3714479.0
2020-12-14 09:30:00,41.62,41.66,40.97,41.3,7752277.0,33.7342,33.7666,33.2074,33.4748,7752277.0
2020-12-14 09:40:00,41.29,41.5,41.01,41.17,3370026.0,33.4667,33.6369,33.2398,33.3695,3370026.0
2020-12-14 09:50:00,41.18,41.2,40.72,40.87,3197144.0,33.3776,33.3938,33.0047,33.1263,3197144.0
2020-12-14 10:00:00,40.89,40.95,40.74,40.76,2061462.0,33.1425,33.1911,33.0209,33.0371,2061462.0
2020-12-14 10:10:00,40.75,40.76,40.38,40.44,3773715.0,33.029,33.0371,32.7291,32.7778,3773715.0
2020-12-14 10:20:00,40.43,40.45,40.07,40.25,3493137.0,32.7697,32.7859,32.4779,32.6238,3493137.0
2020-12-14 10:30:00,40.25,40.35,40.15,40.22,1987816.0,32.6238,32.7048,32.5427,32.5995,1987816.0
2020-12-14 10:40:00,40.22,40.22,40.07,40.1,1858252.0,32.5995,32.5995,32.4779,32.5022,1858252.0
2020-12-14 10:50:00,40.1,40.35,40.1,40.24,1732197.0,32.5022,32.7048,32.5022,32.6157,1732197.0
2020-12-14 11:00:00,40.23,40.25,40.08,40.09,1327925.0,32.6076,32.6238,32.486,32.4941,1327925.0
2020-12-14 11:10:00,40.08,40.2,40.05,40.14,1317881.0,32.486,32.5832,32.4617,32.5346,1317881.0
2020-12-14 11:20:00,40.15,40.16,40.02,40.05,1127551.0,32.5427,32.5508,32.4374,32.4617,1127551.0
2020-12-14 11:30:00,40.05,40.09,39.74,39.74,2375673.0,32.4617,32.4941,32.2104,32.2104,2375673.0
2020-12-14 11:40:00,39.74,39.88,39.65,39.8,2343510.0,32.2104,32.3239,32.1375,32.259,2343510.0
2020-12-14 11:50:00,39.79,39.87,39.72,39.79,1240655.0,32.2509,32.3158,32.1942,32.2509,1240655.0
2020-12-14 12:00:00,39.8,39.99,39.77,39.9,1174208.0,32.259,32.413,32.2347,32.3401,1174208.0
2020-12-14 12:10:00,39.9,39.99,39.88,39.89,885202.0,32.3401,32.413,32.3239,32.332,885202.0
2020-12-14 12:20:00,39.9,39.9,39.75,39.84,927995.0,32.3401,32.3401,32.2185,32.2915,927995.0
2020-12-14 12:30:00,39.84,39.91,39.8,39.84,757878.0,32.2915,32.3482,32.259,32.2915,757878.0
2020-12-14 12:40:00,39.84,39.85,39.75,39.78,721899.0,32.2915,32.2996,32.2185,32.2428,721899.0
2020-12-14 12:50:00,39.77,39.79,39.65,39.67,1181681.0,32.2347,32.2509,32.1375,32.1537,1181681.0
2020-12-14 13:00:00,39.67,39.82,39.64,39.76,965851.0,32.1537,32.2752,32.1294,32.2266,965851.0
2020-12-14 13:10:00,39.76,39.76,39.69,39.74,628279.0,32.2266,32.2266,32.1699,32.2104,628279.0
2020-12-14 13:20:00,39.75,39.76,39.64,39.66,923840.0,32.2185,32.2266,32.1294,32.1456,923840.0
2020-12-14 13:30:00,39.66,39.67,39.41,39.42,2013561.0,32.1456,32.1537,31.9429,31.951,2013561.0
2020-12-14 13:40:00,39.42,39.55,39.37,39.52,1532580.0,31.951,32.0564,31.9105,32.0321,1532580.0
2020-12-14 13:50:00,39.52,39.54,39.42,39.48,5018899.0,32.0321,32.0483,31.951,31.9997,5018899.0
2020-12-14 14:00:00,39.48,39.6,39.48,39.59,725838.0,31.9997,32.0969,31.9997,32.0888,725838.0
2020-12-14 14:10:00,39.59,39.62,39.48,39.52,720674.0,32.0888,32.1131,31.9997,32.0321,720674.0
2020-12-14 14:20:00,39.51,39.61,39.5,39.57,903626.0,32.024,32.105,32.0159,32.0726,903626.0
2020-12-14 14:30:00,39.56,39.58,39.43,39.48,894246.0,32.0645,32.0807,31.9591,31.9997,894246.0
2020-12-14 14:40:00,39.48,39.51,39.45,39.51,671918.0,31.9997,32.024,31.9753,32.024,671918.0
2020-12-14 14:50:00,39.51,39.56,39.45,39.46,632301.0,32.024,32.0645,31.9753,31.9835,632301.0
2020-12-14 15:00:00,39.46,39.5,39.38,39.44,1361793.0,31.9835,32.0159,31.9186,31.9672,1361793.0
2020-12-14 15:10:00,39.44,39.47,39.33,39.36,949408.0,31.9672,31.9916,31.8781,31.9024,949408.0
2020-12-14 15:20:00,39.37,39.42,39.26,39.33,1531099.0,31.9105,31.951,31.8213,31.8781,1531099.0
2020-12-14 15:30:00,39.33,39.33,39.12,39.15,2855399.0,31.8781,31.8781,31.7079,31.7322,2855399.0
2020-12-14 15:40:00,39.15,39.22,39.07,39.16,2788418.0,31.7322,31.7889,31.6673,31.7403,2788418.0
2020-12-14 15:50:00,39.16,39.27,39.1,39.21,5231283.0,31.7403,31.8295,31.6917,31.7808,5231283.0
2020-12-15 09:30:00,39.05,39.18,38.56,38.99,5793773.0,31.6511,31.7565,31.254,31.6025,5793773.0
2020-12-15 09:40:00,38.98,39.01,38.59,38.76,2814630.0,31.5944,31.6187,31.2783,31.4161,2814630.0
2020-12-15 09:50:00,38.75,38.78,38.54,38.6,2493519.0,31.408,31.4323,31.2378,31.2864,2493519.0
2020-12-15 10:00:00,38.61,38.69,38.37,38.41,2538462.0,31.2945,31.3593,31.1,31.1324,2538462.0
2020-12-15 10:10:00,38.41,38.57,38.4,38.43,1831523.0,31.1324,31.2621,31.1243,31.1486,1831523.0
2020-12-15 10:20:00,38.44,38.47,38.38,38.42,1937786.0,31.1567,31.181,31.1081,31.1405,1937786.0
2020-12-15 10:30:00,38.41,38.41,38.22,38.23,2621509.0,31.1324,31.1324,30.9784,30.9865,2621509.0
2020-12-15 10:40:00,38.23,38.32,38.22,38.3,1710684.0,30.9865,31.0595,30.9784,31.0432,1710684.0
2020-12-15 10:50:00,38.3,38.3,38.21,38.26,1440583.0,31.0432,31.0432,30.9703,31.0108,1440583.0
2020-12-15 11:00:00,38.26,38.43,38.24,38.37,1619004.0,31.0108,31.1486,30.9946,31.1,1619004.0
2020-12-15 11:10:00,38.36,38.53,38.32,38.51,1290175.0,31.0919,31.2297,31.0595,31.2135,1290175.0
2020-12-15 11:20:00,38.51,38.58,38.44,38.5,1258759.0,31.2135,31.2702,31.1567,31.2053,1258759.0
2020-12-15 11:30:00,38.5,38.56,38.42,38.45,940260.0,31.2053,31.254,31.1405,31.1648,940260.0
2020-12-15 11:40:00,38.45,38.53,38.42,38.52,885714.0,31.1648,31.2297,31.1405,31.2216,885714.0
2020-12-15 11:50:00,38.52,38.52,38.34,38.48,1212953.0,31.2216,31.2216,31.0757,31.1891,1212953.0
2020-12-15 12:00:00,38.48,38.52,38.36,38.39,1160649.0,31.1891,31.2216,31.0919,31.1162,1160649.0
2020-12-15 12:10:00,38.39,38.42,38.33,38.38,808820.0,31.1162,31.1405,31.0676,31.1081,808820.0
2020-12-15 12:20:00,38.39,38.39,38.36,38.38,969109.0,31.1162,31.1162,31.0919,31.1081,969109.0
2020-12-15 12:30:00,38.38,38.46,38.36,38.44,776712.0,31.1081,31.1729,31.0919,31.1567,776712.0
2020-12-15 12:40:00,38.43,38.46,38.34,38.45,1131786.0,31.1486,31.1729,31.0757,31.1648,1131786.0
2020-12-15 12:50:00,38.44,38.46,38.36,38.46,912027.0,31.1567,31.1729,31.0919,31.1729,912027.0
2020-12-15 13:00:00,38.46,38.6,38.46,38.52,982533.0,31.1729,31.2864,31.1729,31.2216,982533.0
2020-12-15 13:10:00,38.51,38.52,38.46,38.49,779358.0,31.2135,31.2216,31.1729,31.1972,779358.0
2020-12-15 13:20:00,38.49,38.59,38.48,38.57,760137.0,31.1972,31.2783,31.1891,31.2621,760137.0
2020-12-15 13:30:00,38.57,38.59,38.43,38.44,797830.0,31.2621,31.2783,31.1486,31.1567,797830.0
2020-12-15 13:40:00,38.44,38.51,38.37,38.49,866816.0,31.1567,31.2135,31.1,31.1972,866816.0
2020-12-15 13:50:00,38.49,38.59,38.48,38.59,1022054.0,31.1972,31.2783,31.1891,31.2783,1022054.0
2020-12-15 14:00:00,38.58,38.67,38.55,38.58,1345833.0,31.2702,31.3431,31.2459,31.2702,1345833.0
2020-12-15 14:10:00,38.58,38.71,38.56,38.66,751994.0,31.2702,31.3756,31.254,31.335,751994.0
2020-12-15 14:20:00,38.66,38.73,38.66,38.68,724632.0,31.335,31.3918,31.335,31.3512,724632.0
2020-12-15 14:30:00,38.68,38.73,38.62,38.71,691464.0,31.3512,31.3918,31.3026,31.3756,691464.0
2020-12-15 14:40:00,38.72,38.75,38.66,38.71,845669.0,31.3837,31.408,31.335,31.3756,845669.0
2020-12-15 14:50:00,38.7,38.71,38.6,38.63,752046.0,31.3675,31.3756,31.2864,31.3107,752046.0
2020-12-15 15:00:00,38.64,38.7,38.61,38.68,704746.0,31.3188,31.3675,31.2945,31.3512,704746.0
2020-12-15 15:10:00,38.68,38.69,38.57,38.6,855997.0,31.3512,31.3593,31.2621,31.2864,855997.0
2020-12-15 15:20:00,38.59,38.62,38.56,38.58,694453.0,31.2783,31.3026,31.254,31.2702,694453.0
2020-12-15 15:30:00,38.58,38.63,38.53,38.55,941941.0,31.2702,31.3107,31.2297,31.2459,941941.0
2020-12-15 15:40:00,38.55,38.64,38.54,38.61,1364620.0,31.2459,31.3188,31.2378,31.2945,1364620.0
2020-12-15 15:50:00,38.6,38.72,38.54,38.72,3024015.0,31.2864,31.3837,31.2378,31.3837,3024015.0
2020-12-16 09:30:00,38.18,38.47,37.74,38.0,5223447.0,30.946,31.181,30.5893,30.8001,5223447.0
2020-12-16 09:40:00,38.01,38.14,37.82,38.04,2159799.0,30.8082,30.9136,30.6542,30.8325,2159799.0
2020-12-16 09:50:00,38.04,38.12,37.91,38.02,1381857.0,30.8325,30.8973,30.7271,30.8163,1381857.0
2020-12-16 10:00:00,38.02,38.06,37.86,38.05,1271887.0,30.8163,30.8487,30.6866,30.8406,1271887.0
2020-12-16 10:10:00,38.06,38.08,37.93,38.02,1170564.0,30.8487,30.8649,30.7433,30.8163,1170564.0
2020-12-16 10:20:00,38.02,38.24,37.97,38.18,1420761.0,30.8163,30.9946,30.7758,30.946,1420761.0
2020-12-16 10:30:00,38.17,38.19,38.03,38.12,831315.0,30.9379,30.9541,30.8244,30.8973,831315.0
2020-12-16 10:40:00,38.12,38.17,37.97,38.0,961111.0,30.8973,30.9379,30.7758,30.8001,961111.0
2020-12-16 10:50:00,38.01,38.03,37.93,38.02,1027211.0,30.8082,30.8244,30.7433,30.8163,1027211.0
2020-12-16 11:00:00,38.02,38.23,38.02,38.22,928538.0,30.8163,30.9865,30.8163,30.9784,928538.0
2020-12-16 11:10:00,38.23,38.28,38.13,38.23,946812.0,30.9865,31.027,30.9055,30.9865,946812.0
2020-12-16 11:20:00,38.23,38.28,38.17,38.27,569442.0,30.9865,31.027,30.9379,31.0189,569442.0
2020-12-16 11:30:00,38.27,38.3,38.2,38.22,481482.0,31.0189,31.0432,30.9622,30.9784,481482.0
2020-12-16 11:40:00,38.22,38.26,38.16,38.22,509948.0,30.9784,31.0108,30.9298,30.9784,509948.0
2020-12-16 11:50:00,38.22,38.23,38.15,38.18,397352.0,30.9784,30.9865,30.9217,30.946,397352.0
2020-12-16 12:00:00,38.18,38.24,38.17,38.23,369937.0,30.946,30.9946,30.9379,30.9865,369937.0
2020-12-16 12:10:00,38.23,38.23,38.18,38.2,480908.0,30.9865,30.9865,30.946,30.9622,480908.0
2020-12-16 12:20:00,38.2,38.21,38.02,38.11,1034808.0,30.9622,30.9703,30.8163,30.8892,1034808.0
2020-12-16 12:30:00,38.11,38.15,37.99,38.02,1164800.0,30.8892,30.9217,30.792,30.8163,1164800.0
2020-12-16 12:40:00,38.01,38.05,37.85,37.96,2062286.0,30.8082,30.8406,30.6785,30.7677,2062286.0
2020-12-16 12:50:00,37.97,37.99,37.87,37.95,1790077.0,30.7758,30.792,30.6947,30.7596,1790077.0
2020-12-16 13:00:00,37.94,38.12,37.91,38.04,1716024.0,30.7515,30.8973,30.7271,30.8325,1716024.0
2020-12-16 13:10:00,38.04,38.08,38.0,38.04,820309.0,30.8325,30.8649,30.8001,30.8325,820309.0
2020-12-16 13:20:00,38.03,38.12,38.0,38.09,583739.0,30.8244,30.8973,30.8001,30.873,583739.0
2020-12-16 13:30:00,38.08,38.09,38.01,38.04,376622.0,30.8649,30.873,30.8082,30.8325,376622.0
2020-12-16 13:40:00,38.04,38.06,38.0,38.01,571172.0,30.8325,30.8487,30.8001,30.8082,571172.0
2020-12-16 13:50:00,38.01,38.03,37.97,37.99,587840.0,30.8082,30.8244,30.7758,30.792,587840.0
2020-12-16 14:00:00,37.99,38.05,37.95,38.02,721079.0,30.792,30.8406,30.7596,30.8163,721079.0
2020-12-16 14:10:00,38.01,38.08,37.97,38.08,763799.0,30.8082,30.8649,30.7758,30.8649,763799.0
2020-12-16 14:20:00,38.08,38.09,38.01,38.02,520288.0,30.8649,30.873,30.8082,30.8163,520288.0
2020-12-16 14:30:00,38.02,38.08,38.0,38.08,624150.0,30.8163,30.8649,30.8001,30.8649,624150.0
2020-12-16 14:40:00,38.07,38.09,38.04,38.06,500419.0,30.8568,30.873,30.8325,30.8487,500419.0
2020-12-16 14:50:00,38.06,38.09,38.04,38.05,535758.0,30.8487,30.873,30.8325,30.8406,535758.0
2020-12-16 15:00:00,38.05,38.07,37.92,38.01,1081309.0,30.8406,30.8568,30.7352,30.8082,1081309.0
2020-12-16 15:10:00,38.01,38.03,37.91,37.92,979584.0,30.8082,30.8244,30.7271,30.7352,979584.0
2020-12-16 15:20:00,37.92,38.0,37.91,37.95,764279.0,30.7352,30.8001,30.7271,30.7596,764279.0
2020-12-16 15:30:00,37.94,37.97,37.89,37.92,1218402.0,30.7515,30.7758,30.7109,30.7352,1218402.0
2020-12-16 15:40:00,37.93,38.0,37.83,37.89,1772838.0,30.7433,30.8001,30.6623,30.7109,1772838.0
2020-12-16 15:50:00,37.89,37.89,37.76,37.85,4263153.0,30.7109,30.7109,30.6056,30.6785,4263153.0
2020-12-17 09:30:00,37.83,37.96,37.51,37.61,4015631.0,30.6623,30.7677,30.4029,30.484,4015631.0
2020-12-17 09:40:00,37.61,37.68,37.39,37.47,3095885.0,30.484,30.5407,30.3057,30.3705,3095885.0
2020-12-17 09:50:00,37.47,37.48,37.33,37.41,2375035.0,30.3705,30.3786,30.257,30.3219,2375035.0
2020-12-17 10:00:00,37.41,37.44,37.31,37.4,1692972.0,30.3219,30.3462,30.2408,30.3138,1692972.0
2020-12-17 10:10:00,37.4,37.56,37.35,37.54,1473251.0,30.3138,30.4435,30.2732,30.4272,1473251.0
2020-12-17 10:20:00,37.53,37.72,37.51,37.68,1766079.0,30.4191,30.5731,30.4029,30.5407,1766079.0
2020-12-17 10:30:00,37.67,37.68,37.57,37.57,1408748.0,30.5326,30.5407,30.4516,30.4516,1408748.0
2020-12-17 10:40:00,37.58,37.63,37.53,37.57,820096.0,30.4597,30.5002,30.4191,30.4516,820096.0
2020-12-17 10:50:00,37.57,37.63,37.54,37.62,687055.0,30.4516,30.5002,30.4272,30.4921,687055.0
2020-12-17 11:00:00,37.61,37.73,37.6,37.69,865089.0,30.484,30.5812,30.4759,30.5488,865089.0
2020-12-17 11:10:00,37.69,37.81,37.67,37.77,1064523.0,30.5488,30.6461,30.5326,30.6137,1064523.0
2020-12-17 11:20:00,37.77,37.78,37.65,37.66,663348.0,30.6137,30.6218,30.5164,30.5245,663348.0
2020-12-17 11:30:00,37.67,37.82,37.63,37.77,842935.0,30.5326,30.6542,30.5002,30.6137,842935.0
2020-12-17 11:40:00,37.77,37.84,37.74,37.82,636895.0,30.6137,30.6704,30.5893,30.6542,636895.0
2020-12-17 11:50:00,37.82,37.85,37.71,37.81,721734.0,30.6542,30.6785,30.565,30.6461,721734.0
2020-12-17 12:00:00,37.81,37.86,37.74,37.79,855240.0,30.6461,30.6866,30.5893,30.6299,855240.0
2020-12-17 12:10:00,37.79,37.95,37.78,37.91,986121.0,30.6299,30.7596,30.6218,30.7271,986121.0
2020-12-17 12:20:00,37.92,37.94,37.85,37.93,670299.0,30.7352,30.7515,30.6785,30.7433,670299.0
2020-12-17 12:30:00,37.93,37.96,37.88,37.89,925199.0,30.7433,30.7677,30.7028,30.7109,925199.0
2020-12-17 12:40:00,37.89,37.89,37.78,37.8,545527.0,30.7109,30.7109,30.6218,30.638,545527.0
2020-12-17 12:50:00,37.8,37.91,37.79,37.84,504227.0,30.638,30.7271,30.6299,30.6704,504227.0
2020-12-17 13:00:00,37.83,37.98,37.83,37.97,751643.0,30.6623,30.7839,30.6623,30.7758,751643.0
2020-12-17 13:10:00,37.97,38.08,37.97,37.99,1214880.0,30.7758,30.8649,30.7758,30.792,1214880.0
2020-12-17 13:20:00,38.0,38.0,37.95,37.98,442373.0,30.8001,30.8001,30.7596,30.7839,442373.0
2020-12-17 13:30:00,37.98,38.05,37.97,38.0,475471.0,30.7839,30.8406,30.7758,30.8001,475471.0
2020-12-17 13:40:00,38.0,38.02,37.96,38.0,410863.0,30.8001,30.8163,30.7677,30.8001,410863.0
2020-12-17 13:50:00,38.0,38.04,37.98,37.98,471459.0,30.8001,30.8325,30.7839,30.7839,471459.0
2020-12-17 14:00:00,37.98,37.99,37.93,37.96,392684.0,30.7839,30.792,30.7433,30.7677,392684.0
2020-12-17 14:10:00,37.95,38.01,37.95,37.98,571067.0,30.7596,30.8082,30.7596,30.7839,571067.0
2020-12-17 14:20:00,37.98,38.09,37.98,38.04,1012476.0,30.7839,30.873,30.7839,30.8325,1012476.0
2020-12-17 14:30:00,38.04,38.11,38.01,38.04,940432.0,30.8325,30.8892,30.8082,30.8325,940432.0
2020-12-17 14:40:00,38.04,38.1,38.0,38.01,654814.0,30.8325,30.8811,30.8001,30.8082,654814.0
2020-12-17 14:50:00,38.02,38.1,38.01,38.09,527567.0,30.8163,30.8811,30.8082,30.873,527567.0
2020-12-17 15:00:00,38.09,38.12,38.04,38.05,667532.0,30.873,30.8973,30.8325,30.8406,667532.0
2020-12-17 15:10:00,38.04,38.06,37.99,38.02,893409.0,30.8325,30.8487,30.792,30.8163,893409.0
2020-12-17 15:20:00,38.02,38.09,38.01,38.05,633271.0,30.8163,30.873,30.8082,30.8406,633271.0
2020-12-17 15:30:00,38.05,38.11,38.03,38.08,801600.0,30.8406,30.8892,30.8244,30.8649,801600.0
2020-12-17 15:40:00,38.09,38.09,38.02,38.03,979863.0,30.873,30.873,30.8163,30.8244,979863.0
2020-12-17 15:50:00,38.03,38.04,37.95,38.03,2296194.0,30.8244,30.8325,30.7596,30.8244,2296194.0
2020-12-18 09:30:00,37.99,38.09,37.69,37.84,5803882.0,30.792,30.873,30.5488,30.6704,5803882.0
2020-12-18 09:40:00,37.84,38.02,37.72,38.01,1488352.0,30.6704,30.8163,30.5731,30.8082,1488352.0
2020-12-18 09:50:00,38.01,38.01,37.73,37.83,1069286.0,30.8082,30.8082,30.5812,30.6623,1069286.0
2020-12-18 10:00:00,37.82,37.84,37.72,37.76,864196.0,30.6542,30.6704,30.5731,30.6056,864196.0
2020-12-18 10:10:00,37.76,37.79,37.64,37.69,791513.0,30.6056,30.6299,30.5083,30.5488,791513.0
2020-12-18 10:20:00,37.68,37.78,37.61,37.74,1160136.0,30.5407,30.6218,30.484,30.5893,1160136.0
2020-12-18 10:30:00,37.74,37.76,37.65,37.74,754050.0,30.5893,30.6056,30.5164,30.5893,754050.0
2020-12-18 10:40:00,37.73,37.82,37.72,37.79,558921.0,30.5812,30.6542,30.5731,30.6299,558921.0
2020-12-18 10:50:00,37.79,37.8,37.64,37.66,842780.0,30.6299,30.638,30.5083,30.5245,842780.0
2020-12-18 11:00:00,37.66,37.81,37.64,37.77,713961.0,30.5245,30.6461,30.5083,30.6137,713961.0
2020-12-18 11:10:00,37.76,37.77,37.58,37.65,1027727.0,30.6056,30.6137,30.4597,30.5164,1027727.0
2020-12-18 11:20:00,37.64,37.69,37.6,37.65,1036299.0,30.5083,30.5488,30.4759,30.5164,1036299.0
2020-12-18 11:30:00,37.65,37.68,37.56,37.59,571299.0,30.5164,30.5407,30.4435,30.4678,571299.0
2020-12-18 11:40:00,37.59,37.64,37.58,37.59,434102.0,30.4678,30.5083,30.4597,30.4678,434102.0
2020-12-18 11:50:00,37.59,37.6,37.55,37.56,512865.0,30.4678,30.4759,30.4353,30.4435,512865.0
2020-12-18 12:00:00,37.57,37.65,37.56,37.6,716662.0,30.4516,30.5164,30.4435,30.4759,716662.0
2020-12-18 12:10:00,37.59,37.66,37.55,37.65,616476.0,30.4678,30.5245,30.4353,30.5164,616476.0
2020-12-18 12:20:00,37.64,37.67,37.6,37.66,340033.0,30.5083,30.5326,30.4759,30.5245,340033.0
2020-12-18 12:30:00,37.66,37.67,37.6,37.66,475081.0,30.5245,30.5326,30.4759,30.5245,475081.0
2020-12-18 12:40:00,37.66,37.7,37.62,37.69,417371.0,30.5245,30.5569,30.4921,30.5488,417371.0
2020-12-18 12:50:00,37.69,37.69,37.57,37.66,507823.0,30.5488,30.5488,30.4516,30.5245,507823.0
2020-12-18 13:00:00,37.66,37.66,37.6,37.63,394980.0,30.5245,30.5245,30.4759,30.5002,394980.0
2020-12-18 13:10:00,37.63,37.66,37.6,37.6,250031.0,30.5002,30.5245,30.4759,30.4759,250031.0
2020-12-18 13:20:00,37.61,37.63,37.57,37.63,444900.0,30.484,30.5002,30.4516,30.5002,444900.0
2020-12-18 13:30:00,37.62,37.63,37.59,37.62,342005.0,30.4921,30.5002,30.4678,30.4921,342005.0
2020-12-18 13:40:00,37.62,37.63,37.58,37.58,301920.0,30.4921,30.5002,30.4597,30.4597,301920.0
2020-12-18 13:50:00,37.58,37.61,37.57,37.61,433285.0,30.4597,30.484,30.4516,30.484,433285.0
2020-12-18 14:00:00,37.61,37.61,37.51,37.53,823974.0,30.484,30.484,30.4029,30.4191,823974.0
2020-12-18 14:10:00,37.52,37.56,37.5,37.53,550348.0,30.411,30.4435,30.3948,30.4191,550348.0
2020-12-18 14:20:00,37.54,37.6,37.53,37.59,488555.0,30.4272,30.4759,30.4191,30.4678,488555.0
2020-12-18 14:30:00,37.58,37.61,37.56,37.6,428229.0,30.4597,30.484,30.4435,30.4759,428229.0
2020-12-18 14:40:00,37.6,37.6,37.55,37.59,343601.0,30.4759,30.4759,30.4353,30.4678,343601.0
2020-12-18 14:50:00,37.59,37.6,37.51,37.55,669959.0,30.4678,30.4759,30.4029,30.4353,669959.0
2020-12-18 15:00:00,37.55,37.6,37.5,37.58,563652.0,30.4353,30.4759,30.3948,30.4597,563652.0
2020-12-18 15:10:00,37.58,37.6,37.55,37.55,634122.0,30.4597,30.4759,30.4353,30.4353,634122.0
2020-12-18 15:20:00,37.56,37.57,37.51,37.55,768046.0,30.4435,30.4516,30.4029,30.4353,768046.0
2020-12-18 15:30:00,37.56,37.59,37.51,37.51,755829.0,30.4435,30.4678,30.4029,30.4029,755829.0
2020-12-18 15:40:00,37.52,37.74,37.51,37.72,1602884.0,30.411,30.5893,30.4029,30.5731,1602884.0
2020-12-18 15:50:00,37.71,37.87,37.66,37.69,4800309.0,30.565,30.6947,30.5245,30.5488,4800309.0
2020-12-21 09:30:00,37.28,37.33,37.05,37.26,2577590.0,30.2165,30.257,30.0301,30.2003,2577590.0
2020-12-21 09:40:00,37.25,37.25,36.93,37.14,2076313.0,30.1922,30.1922,29.9328,30.103,2076313.0
2020-12-21 09:50:00,37.14,37.22,37.02,37.03,1197199.0,30.103,30.1679,30.0058,30.0139,1197199.0
2020-12-21 10:00:00,37.02,37.09,36.91,37.04,1830674.0,30.0058,30.0625,29.9166,30.022,1830674.0
2020-12-21 10:10:00,37.05,37.26,37.0,37.01,1530560.0,30.0301,30.2003,29.9896,29.9977,1530560.0
2020-12-21 10:20:00,37.01,37.07,36.96,37.02,1103411.0,29.9977,30.0463,29.9571,30.0058,1103411.0
2020-12-21 10:30:00,37.01,37.08,36.96,37.05,771261.0,29.9977,30.0544,29.9571,30.0301,771261.0
2020-12-21 10:40:00,37.04,37.1,36.97,37.0,883054.0,30.022,30.0706,29.9652,29.9896,883054.0
2020-12-21 10:50:00,37.0,37.05,36.96,37.05,701713.0,29.9896,30.0301,29.9571,30.0301,701713.0
2020-12-21 11:00:00,37.04,37.12,37.03,37.12,623978.0,30.022,30.0868,30.0139,30.0868,623978.0
2020-12-21 11:10:00,37.12,37.13,37.05,37.07,572474.0,30.0868,30.0949,30.0301,30.0463,572474.0
2020-12-21 11:20:00,37.07,37.18,37.0,37.12,792787.0,30.0463,30.1355,29.9896,30.0868,792787.0
2020-12-21 11:30:00,37.12,37.16,37.08,37.1,470911.0,30.0868,30.1192,30.0544,30.0706,470911.0
2020-12-21 11:40:00,37.09,37.13,37.09,37.09,456967.0,30.0625,30.0949,30.0625,30.0625,456967.0
2020-12-21 11:50:00,37.09,37.12,37.07,37.11,426471.0,30.0625,30.0868,30.0463,30.0787,426471.0
2020-12-21 12:00:00,37.11,37.13,37.03,37.04,725082.0,30.0787,30.0949,30.0139,30.022,725082.0
2020-12-21 12:10:00,37.04,37.06,37.01,37.04,646339.0,30.022,30.0382,29.9977,30.022,646339.0
2020-12-21 12:20:00,37.04,37.09,37.02,37.09,478829.0,30.022,30.0625,30.0058,30.0625,478829.0
2020-12-21 12:30:00,37.08,37.15,37.08,37.12,535255.0,30.0544,30.1111,30.0544,30.0868,535255.0
2020-12-21 12:40:00,37.13,37.14,37.06,37.13,400758.0,30.0949,30.103,30.0382,30.0949,400758.0
2020-12-21 12:50:00,37.13,37.17,37.11,37.17,417274.0,30.0949,30.1273,30.0787,30.1273,417274.0
2020-12-21 13:00:00,37.17,37.2,37.12,37.17,401199.0,30.1273,30.1517,30.0868,30.1273,401199.0
2020-12-21 13:10:00,37.16,37.21,37.15,37.19,419473.0,30.1192,30.1598,30.1111,30.1436,419473.0
2020-12-21 13:20:00,37.19,37.2,37.15,37.18,372109.0,30.1436,30.1517,30.1111,30.1355,372109.0
2020-12-21 13:30:00,37.18,37.23,37.16,37.23,372305.0,30.1355,30.176,30.1192,30.176,372305.0
2020-12-21 13:40:00,37.23,37.29,37.22,37.25,486249.0,30.176,30.2246,30.1679,30.1922,486249.0
2020-12-21 13:50:00,37.25,37.26,37.19,37.22,442765.0,30.1922,30.2003,30.1436,30.1679,442765.0
2020-12-21 14:00:00,37.22,37.24,37.17,37.21,335575.0,30.1679,30.1841,30.1273,30.1598,335575.0
2020-12-21 14:10:00,37.21,37.21,37.16,37.19,465999.0,30.1598,30.1598,30.1192,30.1436,465999.0
2020-12-21 14:20:00,37.19,37.26,37.18,37.24,513572.0,30.1436,30.2003,30.1355,30.1841,513572.0
2020-12-21 14:30:00,37.23,37.26,37.2,37.2,372183.0,30.176,30.2003,30.1517,30.1517,372183.0
2020-12-21 14:40:00,37.21,37.24,37.2,37.22,290631.0,30.1598,30.1841,30.1517,30.1679,290631.0
2020-12-21 14:50:00,37.21,37.27,37.2,37.27,343113.0,30.1598,30.2084,30.1517,30.2084,343113.0
2020-12-21 15:00:00,37.26,37.3,37.24,37.25,451907.0,30.2003,30.2327,30.1841,30.1922,451907.0
2020-12-21 15:10:00,37.25,37.28,37.22,37.23,281559.0,30.1922,30.2165,30.1679,30.176,281559.0
2020-12-21 15:20:00,37.23,37.3,37.22,37.3,386708.0,30.176,30.2327,30.1679,30.2327,386708.0
2020-12-21 15:30:00,37.3,37.33,37.23,37.32,893040.0,30.2327,30.257,30.176,30.2489,893040.0
2020-12-21 15:40:00,37.32,37.35,37.26,37.28,711401.0,30.2489,30.2732,30.2003,30.2165,711401.0
2020-12-21 15:50:00,37.28,37.4,37.22,37.38,2282837.0,30.2165,30.3138,30.1679,30.2976,2282837.0
2020-12-22 09:30:00,37.22,37.33,37.11,37.3,1769940.0,30.1679,30.257,30.0787,30.2327,1769940.0
2020-12-22 09:40:00,37.29,37.29,37.05,37.08,1130756.0,30.2246,30.2246,30.0301,30.0544,1130756.0
2020-12-22 09:50:00,37.09,37.12,36.92,36.95,1415286.0,30.0625,30.0868,29.9247,29.949,1415286.0
2020-12-22 10:00:00,36.95,36.98,36.82,36.86,1565186.0,29.949,29.9733,29.8437,29.8761,1565186.0
2020-12-22 10:10:00,36.86,36.89,36.79,36.89,1182526.0,29.8761,29.9004,29.8193,29.9004,1182526.0
2020-12-22 10:20:00,36.89,36.93,36.84,36.9,770091.0,29.9004,29.9328,29.8599,29.9085,770091.0
2020-12-22 10:30:00,36.9,36.96,36.86,36.91,745912.0,29.9085,29.9571,29.8761,29.9166,745912.0
2020-12-22 10:40:00,36.91,36.95,36.83,36.84,598537.0,29.9166,29.949,29.8518,29.8599,598537.0
2020-12-22 10:50:00,36.84,36.85,36.78,36.84,752570.0,29.8599,29.868,29.8112,29.8599,752570.0
2020-12-22 11:00:00,36.83,36.94,36.83,36.93,629185.0,29.8518,29.9409,29.8518,29.9328,629185.0
2020-12-22 11:10:00,36.93,37.02,36.9,36.91,860512.0,29.9328,30.0058,29.9085,29.9166,860512.0
2020-12-22 11:20:00,36.92,36.96,36.85,36.9,469523.0,29.9247,29.9571,29.868,29.9085,469523.0
2020-12-22 11:30:00,36.89,36.9,36.79,36.8,1080961.0,29.9004,29.9085,29.8193,29.8274,1080961.0
2020-12-22 11:40:00,36.81,36.81,36.74,36.77,758704.0,29.8356,29.8356,29.7788,29.8031,758704.0
2020-12-22 11:50:00,36.77,36.85,36.74,36.82,540377.0,29.8031,29.868,29.7788,29.8437,540377.0
2020-12-22 12:00:00,36.83,36.83,36.77,36.8,397375.0,29.8518,29.8518,29.8031,29.8274,397375.0
2020-12-22 12:10:00,36.8,36.88,36.8,36.86,411517.0,29.8274,29.8923,29.8274,29.8761,411517.0
2020-12-22 12:20:00,36.85,36.86,36.75,36.76,519737.0,29.868,29.8761,29.7869,29.795,519737.0
2020-12-22 12:30:00,36.76,36.83,36.73,36.83,543347.0,29.795,29.8518,29.7707,29.8518,543347.0
2020-12-22 12:40:00,36.83,36.83,36.79,36.83,303621.0,29.8518,29.8518,29.8193,29.8518,303621.0
2020-12-22 12:50:00,36.82,36.84,36.74,36.79,476335.0,29.8437,29.8599,29.7788,29.8193,476335.0
2020-12-22 13:00:00,36.79,36.82,36.75,36.82,477089.0,29.8193,29.8437,29.7869,29.8437,477089.0
2020-12-22 13:10:00,36.82,36.82,36.79,36.79,389101.0,29.8437,29.8437,29.8193,29.8193,389101.0
2020-12-22 13:20:00,36.79,36.81,36.76,36.77,321646.0,29.8193,29.8356,29.795,29.8031,321646.0
2020-12-22 13:30:00,36.77,36.81,36.76,36.76,335892.0,29.8031,29.8356,29.795,29.795,335892.0
2020-12-22 13:40:00,36.77,36.8,36.76,36.78,308813.0,29.8031,29.8274,29.795,29.8112,308813.0
2020-12-22 13:50:00,36.79,36.79,36.72,36.73,538915.0,29.8193,29.8193,29.7626,29.7707,538915.0
2020-12-22 14:00:00,36.72,36.73,36.66,36.7,777237.0,29.7626,29.7707,29.714,29.7464,777237.0
2020-12-22 14:10:00,36.7,36.7,36.63,36.65,643796.0,29.7464,29.7464,29.6897,29.7059,643796.0
2020-12-22 14:20:00,36.64,36.66,36.6,36.66,687337.0,29.6978,29.714,29.6653,29.714,687337.0
2020-12-22 14:30:00,36.66,36.69,36.63,36.69,469675.0,29.714,29.7383,29.6897,29.7383,469675.0
2020-12-22 14:40:00,36.69,36.74,36.67,36.74,455915.0,29.7383,29.7788,29.7221,29.7788,455915.0
2020-12-22 14:50:00,36.74,36.75,36.71,36.72,464592.0,29.7788,29.7869,29.7545,29.7626,464592.0
2020-12-22 15:00:00,36.72,36.75,36.68,36.7,499242.0,29.7626,29.7869,29.7302,29.7464,499242.0
2020-12-22 15:10:00,36.7,36.74,36.67,36.67,435322.0,29.7464,29.7788,29.7221,29.7221,435322.0
2020-12-22 15:20:00,36.68,36.72,36.64,36.71,639694.0,29.7302,29.7626,29.6978,29.7545,639694.0
2020-12-22 15:30:00,36.7,36.74,36.65,36.66,719870.0,29.7464,29.7788,29.7059,29.714,719870.0
2020-12-22 15:40:00,36.66,36.73,36.66,36.69,738562.0,29.714,29.7707,29.714,29.7383,738562.0
2020-12-22 15:50:00,36.69,36.74,36.68,36.74,1926190.0,29.7383,29.7788,29.7302,29.7788,1926190.0
2020-12-23 09:30:00,37.01,37.34,36.88,37.26,3187411.0,29.9977,30.2651,29.8923,30.2003,3187411.0
2020-12-23 09:40:00,37.26,37.46,37.24,37.34,1746552.0,30.2003,30.3624,30.1841,30.2651,1746552.0
2020-12-23 09:50:00,37.34,37.34,37.16,37.18,1165421.0,30.2651,30.2651,30.1192,30.1355,1165421.0
2020-12-23 10:00:00,37.18,37.3,37.16,37.29,930152.0,30.1355,30.2327,30.1192,30.2246,930152.0
2020-12-23 10:10:00,37.28,37.53,37.28,37.46,1221527.0,30.2165,30.4191,30.2165,30.3624,1221527.0
2020-12-23 10:20:00,37.46,37.62,37.4,37.51,1958411.0,30.3624,30.4921,30.3138,30.4029,1958411.0
2020-12-23 10:30:00,37.51,37.6,37.47,37.59,906980.0,30.4029,30.4759,30.3705,30.4678,906980.0
2020-12-23 10:40:00,37.59,37.62,37.52,37.56,920976.0,30.4678,30.4921,30.411,30.4435,920976.0
2020-12-23 10:50:00,37.56,37.65,37.51,37.56,1063870.0,30.4435,30.5164,30.4029,30.4435,1063870.0
2020-12-23 11:00:00,37.56,37.57,37.48,37.49,766314.0,30.4435,30.4516,30.3786,30.3867,766314.0
2020-12-23 11:10:00,37.5,37.52,37.49,37.5,566734.0,30.3948,30.411,30.3867,30.3948,566734.0
2020-12-23 11:20:00,37.51,37.53,37.42,37.44,647251.0,30.4029,30.4191,30.33,30.3462,647251.0
2020-12-23 11:30:00,37.43,37.53,37.41,37.45,638956.0,30.3381,30.4191,30.3219,30.3543,638956.0
2020-12-23 11:40:00,37.46,37.58,37.45,37.58,569532.0,30.3624,30.4597,30.3543,30.4597,569532.0
2020-12-23 11:50:00,37.58,37.61,37.54,37.61,575248.0,30.4597,30.484,30.4272,30.484,575248.0
2020-12-23 12:00:00,37.61,37.62,37.53,37.58,426544.0,30.484,30.4921,30.4191,30.4597,426544.0
2020-12-23 12:10:00,37.57,37.61,37.56,37.6,288706.0,30.4516,30.484,30.4435,30.4759,288706.0
2020-12-23 12:20:00,37.59,37.6,37.53,37.54,372685.0,30.4678,30.4759,30.4191,30.4272,372685.0
2020-12-23 12:30:00,37.55,37.56,37.5,37.53,319722.0,30.4353,30.4435,30.3948,30.4191,319722.0
2020-12-23 12:40:00,37.52,37.55,37.48,37.54,346371.0,30.411,30.4353,30.3786,30.4272,346371.0
2020-12-23 12:50:00,37.54,37.58,37.51,37.56,238465.0,30.4272,30.4597,30.4029,30.4435,238465.0
2020-12-23 13:00:00,37.55,37.59,37.55,37.58,307637.0,30.4353,30.4678,30.4353,30.4597,307637.0
2020-12-23 13:10:00,37.57,37.61,37.57,37.59,528687.0,30.4516,30.484,30.4516,30.4678,528687.0
2020-12-23 13:20:00,37.59,37.6,37.53,37.56,555734.0,30.4678,30.4759,30.4191,30.4435,555734.0
2020-12-23 13:30:00,37.56,37.57,37.41,37.45,813985.0,30.4435,30.4516,30.3219,30.3543,813985.0
2020-12-23 13:40:00,37.45,37.52,37.43,37.5,451735.0,30.3543,30.411,30.3381,30.3948,451735.0
2020-12-23 13:50:00,37.5,37.51,37.44,37.51,541693.0,30.3948,30.4029,30.3462,30.4029,541693.0
2020-12-23 14:00:00,37.5,37.53,37.44,37.48,358024.0,30.3948,30.4191,30.3462,30.3786,358024.0
2020-12-23 14:10:00,37.48,37.5,37.46,37.48,289052.0,30.3786,30.3948,30.3624,30.3786,289052.0
2020-12-23 14:20:00,37.49,37.5,37.46,37.49,259990.0,30.3867,30.3948,30.3624,30.3867,259990.0
2020-12-23 14:30:00,37.48,37.54,37.48,37.53,378148.0,30.3786,30.4272,30.3786,30.4191,378148.0
2020-12-23 14:40:00,37.53,37.56,37.51,37.53,262264.0,30.4191,30.4435,30.4029,30.4191,262264.0
2020-12-23 14:50:00,37.52,37.54,37.5,37.5,282765.0,30.411,30.4272,30.3948,30.3948,282765.0
2020-12-23 15:00:00,37.51,37.52,37.46,37.48,333624.0,30.4029,30.411,30.3624,30.3786,333624.0
2020-12-23 15:10:00,37.48,37.51,37.46,37.49,294404.0,30.3786,30.4029,30.3624,30.3867,294404.0
2020-12-23 15:20:00,37.49,37.55,37.48,37.51,418458.0,30.3867,30.4353,30.3786,30.4029,418458.0
2020-12-23 15:30:00,37.51,37.55,37.5,37.54,569811.0,30.4029,30.4353,30.3948,30.4272,569811.0
2020-12-23 15:40:00,37.54,37.58,37.52,37.58,643953.0,30.4272,30.4597,30.411,30.4597,643953.0
2020-12-23 15:50:00,37.57,37.58,37.43,37.44,2195935.0,30.4516,30.4597,30.3381,30.3462,2195935.0
2020-12-24 09:30:00,37.4,37.57,37.37,37.39,1491770.0,30.3138,30.4516,30.2895,30.3057,1491770.0
2020-12-24 09:40:00,37.4,37.42,37.2,37.22,1061944.0,30.3138,30.33,30.1517,30.1679,1061944.0
2020-12-24 09:50:00,37.22,37.39,37.18,37.3,686728.0,30.1679,30.3057,30.1355,30.2327,686728.0
2020-12-24 10:00:00,37.31,37.5,37.26,37.45,1048394.0,30.2408,30.3948,30.2003,30.3543,1048394.0
2020-12-24 10:10:00,37.45,37.52,37.44,37.5,537817.0,30.3543,30.411,30.3462,30.3948,537817.0
2020-12-24 10:20:00,37.5,37.5,37.38,37.48,523984.0,30.3948,30.3948,30.2976,30.3786,523984.0
2020-12-24 10:30:00,37.48,37.49,37.35,37.37,630602.0,30.3786,30.3867,30.2732,30.2895,630602.0
2020-12-24 10:40:00,37.38,37.44,37.32,37.34,455520.0,30.2976,30.3462,30.2489,30.2651,455520.0
2020-12-24 10:50:00,37.34,37.39,37.27,37.39,609036.0,30.2651,30.3057,30.2084,30.3057,609036.0
2020-12-24 11:00:00,37.39,37.44,37.32,37.39,476590.0,30.3057,30.3462,30.2489,30.3057,476590.0
2020-12-24 11:10:00,37.38,37.44,37.37,37.38,471178.0,30.2976,30.3462,30.2895,30.2976,471178.0
2020-12-24 11:20:00,37.39,37.42,37.36,37.41,444742.0,30.3057,30.33,30.2813,30.3219,444742.0
2020-12-24 11:30:00,37.41,37.41,37.34,37.39,363800.0,30.3219,30.3219,30.2651,30.3057,363800.0
2020-12-24 11:40:00,37.39,37.39,37.28,37.33,475950.0,30.3057,30.3057,30.2165,30.257,475950.0
2020-12-24 11:50:00,37.33,37.35,37.25,37.27,363173.0,30.257,30.2732,30.1922,30.2084,363173.0
2020-12-24 12:00:00,37.27,37.31,37.23,37.29,378655.0,30.2084,30.2408,30.176,30.2246,378655.0
2020-12-24 12:10:00,37.3,37.35,37.29,37.34,296815.0,30.2327,30.2732,30.2246,30.2651,296815.0
2020-12-24 12:20:00,37.34,37.38,37.31,37.37,325166.0,30.2651,30.2976,30.2408,30.2895,325166.0
2020-12-24 12:30:00,37.37,37.4,37.33,37.36,419333.0,30.2895,30.3138,30.257,30.2813,419333.0
2020-12-24 12:40:00,37.36,37.36,37.28,37.34,399805.0,30.2813,30.2813,30.2165,30.2651,399805.0
2020-12-24 12:50:00,37.34,37.38,37.27,37.28,1016271.0,30.2651,30.2976,30.2084,30.2165,1016271.0
2020-12-28 09:30:00,37.36,37.58,37.14,37.15,1942600.0,30.2813,30.4597,30.103,30.1111,1942600.0
2020-12-28 09:40:00,37.16,37.27,37.03,37.09,962908.0,30.1192,30.2084,30.0139,30.0625,962908.0
2020-12-28 09:50:00,37.09,37.18,36.97,36.98,1080791.0,30.0625,30.1355,29.9652,29.9733,1080791.0
2020-12-28 10:00:00,36.98,37.05,36.95,37.0,747854.0,29.9733,30.0301,29.949,29.9896,747854.0
2020-12-28 10:10:00,37.0,37.09,36.97,37.08,914357.0,29.9896,30.0625,29.9652,30.0544,914357.0
2020-12-28 10:20:00,37.08,37.08,36.97,37.04,765856.0,30.0544,30.0544,29.9652,30.022,765856.0
2020-12-28 10:30:00,37.03,37.1,37.0,37.01,550333.0,30.0139,30.0706,29.9896,29.9977,550333.0
2020-12-28 10:40:00,37.01,37.03,36.87,36.91,847609.0,29.9977,30.0139,29.8842,29.9166,847609.0
2020-12-28 10:50:00,36.9,36.94,36.82,36.83,785272.0,29.9085,29.9409,29.8437,29.8518,785272.0
2020-12-28 11:00:00,36.83,36.85,36.75,36.84,981993.0,29.8518,29.868,29.7869,29.8599,981993.0
2020-12-28 11:10:00,36.84,36.87,36.8,36.83,523569.0,29.8599,29.8842,29.8274,29.8518,523569.0
2020-12-28 11:20:00,36.83,36.85,36.78,36.79,561360.0,29.8518,29.868,29.8112,29.8193,561360.0
2020-12-28 11:30:00,36.79,36.83,36.77,36.82,506447.0,29.8193,29.8518,29.8031,29.8437,506447.0
2020-12-28 11:40:00,36.82,36.9,36.81,36.88,612011.0,29.8437,29.9085,29.8356,29.8923,612011.0
2020-12-28 11:50:00,36.87,36.88,36.8,36.82,318817.0,29.8842,29.8923,29.8274,29.8437,318817.0
2020-12-28 12:00:00,36.82,36.87,36.8,36.8,317634.0,29.8437,29.8842,29.8274,29.8274,317634.0
2020-12-28 12:10:00,36.8,36.81,36.77,36.8,424775.0,29.8274,29.8356,29.8031,29.8274,424775.0
2020-12-28 12:20:00,36.79,36.82,36.76,36.77,423637.0,29.8193,29.8437,29.795,29.8031,423637.0
2020-12-28 12:30:00,36.78,36.8,36.76,36.77,282868.0,29.8112,29.8274,29.795,29.8031,282868.0
2020-12-28 12:40:00,36.78,36.8,36.75,36.77,326199.0,29.8112,29.8274,29.7869,29.8031,326199.0
2020-12-28 12:50:00,36.77,36.78,36.68,36.73,754993.0,29.8031,29.8112,29.7302,29.7707,754993.0
2020-12-28 13:00:00,36.73,36.8,36.72,36.77,455846.0,29.7707,29.8274,29.7626,29.8031,455846.0
2020-12-28 13:10:00,36.76,36.84,36.75,36.77,422199.0,29.795,29.8599,29.7869,29.8031,422199.0
2020-12-28 13:20:00,36.77,36.78,36.74,36.76,277776.0,29.8031,29.8112,29.7788,29.795,277776.0
2020-12-28 13:30:00,36.75,36.79,36.75,36.78,283062.0,29.7869,29.8193,29.7869,29.8112,283062.0
2020-12-28 13:40:00,36.77,36.78,36.75,36.76,276563.0,29.8031,29.8112,29.7869,29.795,276563.0
2020-12-28 13:50:00,36.77,36.78,36.75,36.75,285229.0,29.8031,29.8112,29.7869,29.7869,285229.0
2020-12-28 14:00:00,36.76,36.76,36.73,36.74,285129.0,29.795,29.795,29.7707,29.7788,285129.0
2020-12-28 14:10:00,36.75,36.78,36.73,36.76,390464.0,29.7869,29.8112,29.7707,29.795,390464.0
2020-12-28 14:20:00,36.76,36.77,36.73,36.73,328320.0,29.795,29.8031,29.7707,29.7707,328320.0
2020-12-28 14:30:00,36.73,36.75,36.71,36.75,417252.0,29.7707,29.7869,29.7545,29.7869,417252.0
2020-12-28 14:40:00,36.75,36.78,36.72,36.73,399455.0,29.7869,29.8112,29.7626,29.7707,399455.0
2020-12-28 14:50:00,36.73,36.75,36.72,36.75,285064.0,29.7707,29.7869,29.7626,29.7869,285064.0
2020-12-28 15:00:00,36.75,36.75,36.72,36.73,354534.0,29.7869,29.7869,29.7626,29.7707,354534.0
2020-12-28 15:10:00,36.73,36.75,36.71,36.72,389370.0,29.7707,29.7869,29.7545,29.7626,389370.0
2020-12-28 15:20:00,36.72,36.75,36.7,36.75,487143.0,29.7626,29.7869,29.7464,29.7869,487143.0
2020-12-28 15:30:00,36.75,36.75,36.72,36.73,465977.0,29.7869,29.7869,29.7626,29.7707,465977.0
2020-12-28 15:40:00,36.73,36.8,36.72,36.75,991174.0,29.7707,29.8274,29.7626,29.7869,991174.0
2020-12-28 15:50:00,36.75,36.82,36.73,36.82,1553407.0,29.7869,29.8437,29.7707,29.8437,1553407.0
2020-12-29 09:30:00,36.9,37.08,36.83,36.83,1844490.0,29.9085,30.0544,29.8518,29.8518,1844490.0
2020-12-29 09:40:00,36.84,36.96,36.79,36.96,1018746.0,29.8599,29.9571,29.8193,29.9571,1018746.0
2020-12-29 09:50:00,36.95,37.01,36.82,36.87,816659.0,29.949,29.9977,29.8437,29.8842,816659.0
2020-12-29 10:00:00,36.87,37.01,36.84,36.98,811386.0,29.8842,29.9977,29.8599,29.9733,811386.0
2020-12-29 10:10:00,36.98,37.07,36.95,36.98,982267.0,29.9733,30.0463,29.949,29.9733,982267.0
2020-12-29 10:20:00,36.97,37.06,36.97,37.04,558336.0,29.9652,30.0382,29.9652,30.022,558336.0
2020-12-29 10:30:00,37.04,37.08,36.98,37.04,440760.0,30.022,30.0544,29.9733,30.022,440760.0
2020-12-29 10:40:00,37.03,37.04,36.98,37.0,367400.0,30.0139,30.022,29.9733,29.9896,367400.0
2020-12-29 10:50:00,37.0,37.03,36.96,36.96,349184.0,29.9896,30.0139,29.9571,29.9571,349184.0
2020-12-29 11:00:00,36.97,36.97,36.91,36.96,354776.0,29.9652,29.9652,29.9166,29.9571,354776.0
2020-12-29 11:10:00,36.95,36.99,36.93,36.97,332922.0,29.949,29.9814,29.9328,29.9652,332922.0
2020-12-29 11:20:00,36.97,37.05,36.96,37.04,433547.0,29.9652,30.0301,29.9571,30.022,433547.0
2020-12-29 11:30:00,37.04,37.05,37.0,37.05,308392.0,30.022,30.0301,29.9896,30.0301,308392.0
2020-12-29 11:40:00,37.04,37.07,37.02,37.06,425145.0,30.022,30.0463,30.0058,30.0382,425145.0
2020-12-29 11:50:00,37.06,37.12,37.06,37.1,421537.0,30.0382,30.0868,30.0382,30.0706,421537.0
2020-12-29 12:00:00,37.09,37.1,37.03,37.09,430138.0,30.0625,30.0706,30.0139,30.0625,430138.0
2020-12-29 12:10:00,37.09,37.12,37.04,37.12,307397.0,30.0625,30.0868,30.022,30.0868,307397.0
2020-12-29 12:20:00,37.12,37.14,37.08,37.1,464189.0,30.0868,30.103,30.0544,30.0706,464189.0
2020-12-29 12:30:00,37.1,37.1,36.93,36.94,429578.0,30.0706,30.0706,29.9328,29.9409,429578.0
2020-12-29 12:40:00,36.93,36.99,36.93,36.99,299724.0,29.9328,29.9814,29.9328,29.9814,299724.0
2020-12-29 12:50:00,36.99,37.0,36.93,36.96,217382.0,29.9814,29.9896,29.9328,29.9571,217382.0
2020-12-29 13:00:00,36.95,36.96,36.89,36.94,323926.0,29.949,29.9571,29.9004,29.9409,323926.0
2020-12-29 13:10:00,36.94,36.99,36.92,36.95,243543.0,29.9409,29.9814,29.9247,29.949,243543.0
2020-12-29 13:20:00,36.95,36.97,36.93,36.95,160731.0,29.949,29.9652,29.9328,29.949,160731.0
2020-12-29 13:30:00,36.95,37.05,36.94,37.01,341305.0,29.949,30.0301,29.9409,29.9977,341305.0
2020-12-29 13:40:00,37.0,37.02,36.96,36.96,202565.0,29.9896,30.0058,29.9571,29.9571,202565.0
2020-12-29 13:50:00,36.96,37.02,36.96,36.96,358596.0,29.9571,30.0058,29.9571,29.9571,358596.0
2020-12-29 14:00:00,36.97,37.04,36.95,37.01,324784.0,29.9652,30.022,29.949,29.9977,324784.0
2020-12-29 14:10:00,37.0,37.01,36.97,36.98,216647.0,29.9896,29.9977,29.9652,29.9733,216647.0
2020-12-29 14:20:00,36.98,37.03,36.97,36.99,242437.0,29.9733,30.0139,29.9652,29.9814,242437.0
2020-12-29 14:30:00,36.98,37.03,36.95,37.01,271821.0,29.9733,30.0139,29.949,29.9977,271821.0
2020-12-29 14:40:00,37.01,37.07,37.01,37.05,433406.0,29.9977,30.0463,29.9977,30.0301,433406.0
2020-12-29 14:50:00,37.05,37.11,37.01,37.04,476426.0,30.0301,30.0787,29.9977,30.022,476426.0
2020-12-29 15:00:00,37.04,37.09,37.02,37.03,368828.0,30.022,30.0625,30.0058,30.0139,368828.0
2020-12-29 15:10:00,37.04,37.09,37.03,37.06,297797.0,30.022,30.0625,30.0139,30.0382,297797.0
2020-12-29 15:20:00,37.06,37.15,37.05,37.14,622448.0,30.0382,30.1111,30.0301,30.103,622448.0
2020-12-29 15:30:00,37.14,37.18,37.12,37.15,527871.0,30.103,30.1355,30.0868,30.1111,527871.0
2020-12-29 15:40:00,37.15,37.2,37.1,37.11,622612.0,30.1111,30.1517,30.0706,30.0787,622612.0
2020-12-29 15:50:00,37.11,37.14,37.02,37.04,1608016.0,30.0787,30.103,30.0058,30.022,1608016.0
2020-12-30 09:30:00,37.03,37.22,36.94,36.94,1141689.0,30.0139,30.1679,29.9409,29.9409,1141689.0
2020-12-30 09:40:00,36.95,37.08,36.87,37.06,801989.0,29.949,30.0544,29.8842,30.0382,801989.0
2020-12-30 09:50:00,37.05,37.13,37.02,37.1,595810.0,30.0301,30.0949,30.0058,30.0706,595810.0
2020-12-30 10:00:00,37.1,37.2,37.08,37.16,690159.0,30.0706,30.1517,30.0544,30.1192,690159.0
2020-12-30 10:10:00,37.16,37.24,37.1,37.13,550481.0,30.1192,30.1841,30.0706,30.0949,550481.0
2020-12-30 10:20:00,37.12,37.13,37.01,37.01,497402.0,30.0868,30.0949,29.9977,29.9977,497402.0
2020-12-30 10:30:00,37.01,37.14,37.0,37.05,408918.0,29.9977,30.103,29.9896,30.0301,408918.0
2020-12-30 10:40:00,37.05,37.11,37.01,37.07,405349.0,30.0301,30.0787,29.9977,30.0463,405349.0
2020-12-30 10:50:00,37.07,37.11,37.04,37.09,504460.0,30.0463,30.0787,30.022,30.0625,504460.0
2020-12-30 11:00:00,37.08,37.14,37.07,37.13,348953.0,30.0544,30.103,30.0463,30.0949,348953.0
2020-12-30 11:10:00,37.12,37.15,37.1,37.12,242864.0,30.0868,30.1111,30.0706,30.0868,242864.0
2020-12-30 11:20:00,37.12,37.18,37.07,37.08,324606.0,30.0868,30.1355,30.0463,30.0544,324606.0
2020-12-30 11:30:00,37.08,37.16,37.07,37.09,360522.0,30.0544,30.1192,30.0463,30.0625,360522.0
2020-12-30 11:40:00,37.09,37.1,37.02,37.06,339252.0,30.0625,30.0706,30.0058,30.0382,339252.0
2020-12-30 11:50:00,37.07,37.09,37.03,37.05,260334.0,30.0463,30.0625,30.0139,30.0301,260334.0
2020-12-30 12:00:00,37.05,37.1,37.02,37.09,242024.0,30.0301,30.0706,30.0058,30.0625,242024.0
2020-12-30 12:10:00,37.09,37.12,37.08,37.1,232518.0,30.0625,30.0868,30.0544,30.0706,232518.0
2020-12-30 12:20:00,37.09,37.1,37.06,37.1,162014.0,30.0625,30.0706,30.0382,30.0706,162014.0
2020-12-30 12:30:00,37.09,37.12,37.08,37.09,184356.0,30.0625,30.0868,30.0544,30.0625,184356.0
2020-12-30 12:40:00,37.1,37.11,37.08,37.09,143387.0,30.0706,30.0787,30.0544,30.0625,143387.0
2020-12-30 12:50:00,37.09,37.09,37.04,37.07,207996.0,30.0625,30.0625,30.022,30.0463,207996.0
2020-12-30 13:00:00,37.08,37.09,37.06,37.09,197081.0,30.0544,30.0625,30.0382,30.0625,197081.0
2020-12-30 13:10:00,37.09,37.1,37.07,37.08,182008.0,30.0625,30.0706,30.0463,30.0544,182008.0
2020-12-30 13:20:00,37.07,37.08,37.03,37.04,196602.0,30.0463,30.0544,30.0139,30.022,196602.0
2020-12-30 13:30:00,37.04,37.07,37.0,37.01,235104.0,30.022,30.0463,29.9896,29.9977,235104.0
2020-12-30 13:40:00,37.01,37.04,37.0,37.02,351140.0,29.9977,30.022,29.9896,30.0058,351140.0
2020-12-30 13:50:00,37.03,37.03,37.0,37.0,208747.0,30.0139,30.0139,29.9896,29.9896,208747.0
2020-12-30 14:00:00,37.01,37.01,36.93,36.95,839796.0,29.9977,29.9977,29.9328,29.949,839796.0
2020-12-30 14:10:00,36.95,36.97,36.9,36.93,690980.0,29.949,29.9652,29.9085,29.9328,690980.0
2020-12-30 14:20:00,36.93,36.97,36.91,36.94,406847.0,29.9328,29.9652,29.9166,29.9409,406847.0
2020-12-30 14:30:00,36.94,36.97,36.92,36.93,338472.0,29.9409,29.9652,29.9247,29.9328,338472.0
2020-12-30 14:40:00,36.93,36.98,36.92,36.95,273860.0,29.9328,29.9733,29.9247,29.949,273860.0
2020-12-30 14:50:00,36.95,36.97,36.93,36.95,194098.0,29.949,29.9652,29.9328,29.949,194098.0
2020-12-30 15:00:00,36.96,36.96,36.88,36.89,482002.0,29.9571,29.9571,29.8923,29.9004,482002.0
2020-12-30 15:10:00,36.89,36.89,36.77,36.79,768705.0,29.9004,29.9004,29.8031,29.8193,768705.0
2020-12-30 15:20:00,36.79,36.8,36.75,36.78,775657.0,29.8193,29.8274,29.7869,29.8112,775657.0
2020-12-30 15:30:00,36.77,36.85,36.75,36.77,944597.0,29.8031,29.868,29.7869,29.8031,944597.0
2020-12-30 15:40:00,36.77,36.84,36.75,36.77,1168376.0,29.8031,29.8599,29.7869,29.8031,1168376.0
2020-12-30 15:50:00,36.78,36.8,36.7,36.75,3012013.0,29.8112,29.8274,29.7464,29.7869,3012013.0
2020-12-31 09:30:00,36.66,36.77,36.45,36.49,1676990.0,29.714,29.8031,29.5438,29.5762,1676990.0
2020-12-31 09:40:00,36.49,36.6,36.44,36.56,993396.0,29.5762,29.6653,29.5357,29.6329,993396.0
2020-12-31 09:50:00,36.55,36.56,36.43,36.45,663359.0,29.6248,29.6329,29.5276,29.5438,663359.0
2020-12-31 10:00:00,36.44,36.47,36.4,36.45,750865.0,29.5357,29.56,29.5032,29.5438,750865.0
2020-12-31 10:10:00,36.45,36.48,36.39,36.45,564212.0,29.5438,29.5681,29.4951,29.5438,564212.0
2020-12-31 10:20:00,36.45,36.48,36.4,36.4,468639.0,29.5438,29.5681,29.5032,29.5032,468639.0
2020-12-31 10:30:00,36.4,36.42,36.34,36.38,755261.0,29.5032,29.5194,29.4546,29.487,755261.0
2020-12-31 10:40:00,36.38,36.39,36.29,36.36,837491.0,29.487,29.4951,29.4141,29.4708,837491.0
2020-12-31 10:50:00,36.37,36.43,36.35,36.39,443632.0,29.4789,29.5276,29.4627,29.4951,443632.0
2020-12-31 11:00:00,36.39,36.47,36.38,36.41,497231.0,29.4951,29.56,29.487,29.5113,497231.0
2020-12-31 11:10:00,36.4,36.41,36.35,36.36,392272.0,29.5032,29.5113,29.4627,29.4708,392272.0
2020-12-31 11:20:00,36.37,36.4,36.35,36.4,338626.0,29.4789,29.5032,29.4627,29.5032,338626.0
2020-12-31 11:30:00,36.39,36.4,36.35,36.36,400853.0,29.4951,29.5032,29.4627,29.4708,400853.0
2020-12-31 11:40:00,36.37,36.37,36.32,36.36,344642.0,29.4789,29.4789,29.4384,29.4708,344642.0
2020-12-31 11:50:00,36.35,36.41,36.34,36.41,563348.0,29.4627,29.5113,29.4546,29.5113,563348.0
2020-12-31 12:00:00,36.41,36.44,36.3,36.32,625537.0,29.5113,29.5357,29.4222,29.4384,625537.0
2020-12-31 12:10:00,36.33,36.34,36.3,36.32,376775.0,29.4465,29.4546,29.4222,29.4384,376775.0
2020-12-31 12:20:00,36.32,36.33,36.3,36.33,385658.0,29.4384,29.4465,29.4222,29.4465,385658.0
2020-12-31 12:30:00,36.33,36.35,36.29,36.32,466149.0,29.4465,29.4627,29.4141,29.4384,466149.0
2020-12-31 12:40:00,36.32,36.36,36.3,36.33,490452.0,29.4384,29.4708,29.4222,29.4465,490452.0
2020-12-31 12:50:00,36.34,36.38,36.32,36.34,550370.0,29.4546,29.487,29.4384,29.4546,550370.0
2020-12-31 13:00:00,36.34,36.37,36.33,36.34,297010.0,29.4546,29.4789,29.4465,29.4546,297010.0
2020-12-31 13:10:00,36.34,36.37,36.32,36.35,277457.0,29.4546,29.4789,29.4384,29.4627,277457.0
2020-12-31 13:20:00,36.35,36.36,36.33,36.34,250653.0,29.4627,29.4708,29.4465,29.4546,250653.0
2020-12-31 13:30:00,36.34,36.39,36.33,36.38,335608.0,29.4546,29.4951,29.4465,29.487,335608.0
2020-12-31 13:40:00,36.38,36.42,36.37,36.4,316011.0,29.487,29.5194,29.4789,29.5032,316011.0
2020-12-31 13:50:00,36.41,36.49,36.39,36.45,479105.0,29.5113,29.5762,29.4951,29.5438,479105.0
2020-12-31 14:00:00,36.45,36.47,36.42,36.46,333010.0,29.5438,29.56,29.5194,29.5519,333010.0
2020-12-31 14:10:00,36.46,36.57,36.45,36.55,715177.0,29.5519,29.641,29.5438,29.6248,715177.0
2020-12-31 14:20:00,36.56,36.59,36.52,36.54,446367.0,29.6329,29.6572,29.6005,29.6167,446367.0
2020-12-31 14:30:00,36.54,36.6,36.52,36.59,454766.0,29.6167,29.6653,29.6005,29.6572,454766.0
2020-12-31 14:40:00,36.6,36.62,36.57,36.57,389409.0,29.6653,29.6816,29.641,29.641,389409.0
2020-12-31 14:50:00,36.58,36.6,36.54,36.55,483004.0,29.6491,29.6653,29.6167,29.6248,483004.0
2020-12-31 15:00:00,36.55,36.62,36.52,36.61,620325.0,29.6248,29.6816,29.6005,29.6734,620325.0
2020-12-31 15:10:00,36.61,36.69,36.6,36.66,566764.0,29.6734,29.7383,29.6653,29.714,566764.0
2020-12-31 15:20:00,36.66,36.69,36.63,36.65,528409.0,29.714,29.7383,29.6897,29.7059,528409.0
2020-12-31 15:30:00,36.65,36.73,36.64,36.68,670874.0,29.7059,29.7707,29.6978,29.7302,670874.0
2020-12-31 15:40:00,36.68,36.73,36.64,36.72,956397.0,29.7302,29.7707,29.6978,29.7626,956397.0
2020-12-31 15:50:00,36.72,36.92,36.7,36.79,3771485.0,29.7626,29.9247,29.7464,29.8193,3771485.0
2021-01-04 09:30:00,36.89,36.94,36.6,36.68,2025326.0,29.9004,29.9409,29.6653,29.7302,2025326.0
2021-01-04 09:40:00,36.69,36.82,36.56,36.75,1095594.0,29.7383,29.8437,29.6329,29.7869,1095594.0
2021-01-04 09:50:00,36.76,36.77,36.64,36.67,752444.0,29.795,29.8031,29.6978,29.7221,752444.0
2021-01-04 10:00:00,36.66,36.73,36.61,36.68,680546.0,29.714,29.7707,29.6734,29.7302,680546.0
2021-01-04 10:10:00,36.68,36.68,36.5,36.55,829079.0,29.7302,29.7302,29.5843,29.6248,829079.0
2021-01-04 10:20:00,36.55,36.58,36.46,36.51,818047.0,29.6248,29.6491,29.5519,29.5924,818047.0
2021-01-04 10:30:00,36.5,36.56,36.42,36.55,748699.0,29.5843,29.6329,29.5194,29.6248,748699.0
2021-01-04 10:40:00,36.55,36.61,36.52,36.59,649353.0,29.6248,29.6734,29.6005,29.6572,649353.0
2021-01-04 10:50:00,36.59,36.62,36.44,36.55,746523.0,29.6572,29.6816,29.5357,29.6248,746523.0
2021-01-04 11:00:00,36.54,36.58,36.43,36.46,640121.0,29.6167,29.6491,29.5276,29.5519,640121.0
2021-01-04 11:10:00,36.46,36.69,36.45,36.65,879923.0,29.5519,29.7383,29.5438,29.7059,879923.0
2021-01-04 11:20:00,36.65,36.65,36.5,36.53,660972.0,29.7059,29.7059,29.5843,29.6086,660972.0
2021-01-04 11:30:00,36.53,36.55,36.46,36.48,461305.0,29.6086,29.6248,29.5519,29.5681,461305.0
2021-01-04 11:40:00,36.48,36.52,36.4,36.43,537692.0,29.5681,29.6005,29.5032,29.5276,537692.0
2021-01-04 11:50:00,36.43,36.45,36.32,36.35,742869.0,29.5276,29.5438,29.4384,29.4627,742869.0
2021-01-04 12:00:00,36.35,36.44,36.35,36.37,517123.0,29.4627,29.5357,29.4627,29.4789,517123.0
2021-01-04 12:10:00,36.37,36.38,36.27,36.33,728737.0,29.4789,29.487,29.3979,29.4465,728737.0
2021-01-04 12:20:00,36.33,36.4,36.3,36.4,449014.0,29.4465,29.5032,29.4222,29.5032,449014.0
2021-01-04 12:30:00,36.39,36.39,36.3,36.34,392522.0,29.4951,29.4951,29.4222,29.4546,392522.0
2021-01-04 12:40:00,36.33,36.34,36.29,36.3,477351.0,29.4465,29.4546,29.4141,29.4222,477351.0
2021-01-04 12:50:00,36.3,36.39,36.28,36.34,396549.0,29.4222,29.4951,29.406,29.4546,396549.0
2021-01-04 13:00:00,36.33,36.44,36.32,36.41,440522.0,29.4465,29.5357,29.4384,29.5113,440522.0
2021-01-04 13:10:00,36.4,36.47,36.37,36.43,381194.0,29.5032,29.56,29.4789,29.5276,381194.0
2021-01-04 13:20:00,36.43,36.49,36.42,36.43,354827.0,29.5276,29.5762,29.5194,29.5276,354827.0
2021-01-04 13:30:00,36.44,36.45,36.4,36.43,409371.0,29.5357,29.5438,29.5032,29.5276,409371.0
2021-01-04 13:40:00,36.43,36.48,36.42,36.45,364202.0,29.5276,29.5681,29.5194,29.5438,364202.0
2021-01-04 13:50:00,36.45,36.51,36.43,36.49,448183.0,29.5438,29.5924,29.5276,29.5762,448183.0
2021-01-04 14:00:00,36.48,36.49,36.44,36.45,404532.0,29.5681,29.5762,29.5357,29.5438,404532.0
2021-01-04 14:10:00,36.45,36.46,36.39,36.39,517638.0,29.5438,29.5519,29.4951,29.4951,517638.0
2021-01-04 14:20:00,36.39,36.48,36.37,36.46,467363.0,29.4951,29.5681,29.4789,29.5519,467363.0
2021-01-04 14:30:00,36.45,36.48,36.4,36.48,534180.0,29.5438,29.5681,29.5032,29.5681,534180.0
2021-01-04 14:40:00,36.48,36.53,36.46,36.48,470446.0,29.5681,29.6086,29.5519,29.5681,470446.0
2021-01-04 14:50:00,36.49,36.61,36.47,36.61,416344.0,29.5762,29.6734,29.56,29.6734,416344.0
2021-01-04 15:00:00,36.6,36.63,36.51,36.59,497685.0,29.6653,29.6897,29.5924,29.6572,497685.0
2021-01-04 15:10:00,36.59,36.67,36.57,36.59,458246.0,29.6572,29.7221,29.641,29.6572,458246.0
2021-01-04 15:20:00,36.6,36.68,36.59,36.65,442546.0,29.6653,29.7302,29.6572,29.7059,442546.0
2021-01-04 15:30:00,36.65,36.74,36.62,36.73,752951.0,29.7059,29.7788,29.6816,29.7707,752951.0
2021-01-04 15:40:00,36.73,36.84,36.72,36.82,916632.0,29.7707,29.8599,29.7626,29.8437,916632.0
2021-01-04 15:50:00,36.83,36.89,36.77,36.82,2113812.0,29.8518,29.9004,29.8031,29.8437,2113812.0
2021-01-05 09:30:00,36.72,36.91,36.66,36.84,1286928.0,29.7626,29.9166,29.714,29.8599,1286928.0
2021-01-05 09:40:00,36.84,36.86,36.6,36.65,825090.0,29.8599,29.8761,29.6653,29.7059,825090.0
2021-01-05 09:50:00,36.65,36.8,36.63,36.78,710307.0,29.7059,29.8274,29.6897,29.8112,710307.0
2021-01-05 10:00:00,36.79,36.9,36.73,36.88,1023303.0,29.8193,29.9085,29.7707,29.8923,1023303.0
2021-01-05 10:10:00,36.88,36.91,36.78,36.79,700933.0,29.8923,29.9166,29.8112,29.8193,700933.0
2021-01-05 10:20:00,36.79,36.83,36.73,36.78,416679.0,29.8193,29.8518,29.7707,29.8112,416679.0
2021-01-05 10:30:00,36.78,36.81,36.68,36.73,390771.0,29.8112,29.8356,29.7302,29.7707,390771.0
2021-01-05 10:40:00,36.73,36.82,36.69,36.81,390992.0,29.7707,29.8437,29.7383,29.8356,390992.0
2021-01-05 10:50:00,36.81,36.84,36.71,36.72,453152.0,29.8356,29.8599,29.7545,29.7626,453152.0
2021-01-05 11:00:00,36.73,36.8,36.7,36.75,421633.0,29.7707,29.8274,29.7464,29.7869,421633.0
2021-01-05 11:10:00,36.74,36.82,36.72,36.8,411810.0,29.7788,29.8437,29.7626,29.8274,411810.0
2021-01-05 11:20:00,36.8,36.9,36.8,36.9,457405.0,29.8274,29.9085,29.8274,29.9085,457405.0
2021-01-05 11:30:00,36.89,36.95,36.87,36.89,534067.0,29.9004,29.949,29.8842,29.9004,534067.0
2021-01-05 11:40:00,36.88,36.98,36.87,36.94,431655.0,29.8923,29.9733,29.8842,29.9409,431655.0
2021-01-05 11:50:00,36.94,37.0,36.9,36.98,618447.0,29.9409,29.9896,29.9085,29.9733,618447.0
2021-01-05 12:00:00,36.98,37.14,36.97,37.11,950776.0,29.9733,30.103,29.9652,30.0787,950776.0
2021-01-05 12:10:00,37.11,37.2,37.09,37.18,620497.0,30.0787,30.1517,30.0625,30.1355,620497.0
2021-01-05 12:20:00,37.19,37.2,37.11,37.18,423022.0,30.1436,30.1517,30.0787,30.1355,423022.0
2021-01-05 12:30:00,37.17,37.29,37.16,37.29,754155.0,30.1273,30.2246,30.1192,30.2246,754155.0
2021-01-05 12:40:00,37.29,37.29,37.21,37.26,518194.0,30.2246,30.2246,30.1598,30.2003,518194.0
2021-01-05 12:50:00,37.26,37.37,37.25,37.37,674575.0,30.2003,30.2895,30.1922,30.2895,674575.0
2021-01-05 13:00:00,37.36,37.37,37.22,37.22,604172.0,30.2813,30.2895,30.1679,30.1679,604172.0
2021-01-05 13:10:00,37.23,37.28,37.2,37.25,520375.0,30.176,30.2165,30.1517,30.1922,520375.0
2021-01-05 13:20:00,37.25,37.26,37.18,37.19,393361.0,30.1922,30.2003,30.1355,30.1436,393361.0
2021-01-05 13:30:00,37.2,37.21,37.14,37.15,356712.0,30.1517,30.1598,30.103,30.1111,356712.0
2021-01-05 13:40:00,37.15,37.16,37.11,37.13,515728.0,30.1111,30.1192,30.0787,30.0949,515728.0
2021-01-05 13:50:00,37.14,37.14,37.06,37.07,358471.0,30.103,30.103,30.0382,30.0463,358471.0
2021-01-05 14:00:00,37.07,37.2,37.06,37.19,618890.0,30.0463,30.1517,30.0382,30.1436,618890.0
2021-01-05 14:10:00,37.19,37.24,37.17,37.22,391003.0,30.1436,30.1841,30.1273,30.1679,391003.0
2021-01-05 14:20:00,37.22,37.27,37.2,37.23,429997.0,30.1679,30.2084,30.1517,30.176,429997.0
2021-01-05 14:30:00,37.23,37.27,37.2,37.23,358412.0,30.176,30.2084,30.1517,30.176,358412.0
2021-01-05 14:40:00,37.24,37.28,37.22,37.25,413676.0,30.1841,30.2165,30.1679,30.1922,413676.0
2021-01-05 14:50:00,37.25,37.28,37.2,37.25,478664.0,30.1922,30.2165,30.1517,30.1922,478664.0
2021-01-05 15:00:00,37.25,37.31,37.24,37.26,539531.0,30.1922,30.2408,30.1841,30.2003,539531.0
2021-01-05 15:10:00,37.26,37.26,37.16,37.18,500216.0,30.2003,30.2003,30.1192,30.1355,500216.0
2021-01-05 15:20:00,37.18,37.2,37.12,37.19,470465.0,30.1355,30.1517,30.0868,30.1436,470465.0
2021-01-05 15:30:00,37.18,37.22,37.11,37.13,531829.0,30.1355,30.1679,30.0787,30.0949,531829.0
2021-01-05 15:40:00,37.13,37.25,37.12,37.24,679154.0,30.0949,30.1922,30.0868,30.1841,679154.0
2021-01-05 15:50:00,37.25,37.25,37.15,37.19,1382251.0,30.1922,30.1922,30.1111,30.1436,1382251.0
2021-01-06 09:30:00,36.83,37.17,36.8,37.12,1630544.0,29.8518,30.1273,29.8274,30.0868,1630544.0
2021-01-06 09:40:00,37.11,37.12,36.96,37.06,1070478.0,30.0787,30.0868,29.9571,30.0382,1070478.0
2021-01-06 09:50:00,37.06,37.12,37.01,37.07,565025.0,30.0382,30.0868,29.9977,30.0463,565025.0
2021-01-06 10:00:00,37.05,37.18,37.02,37.18,496193.0,30.0301,30.1355,30.0058,30.1355,496193.0
2021-01-06 10:10:00,37.18,37.21,37.11,37.14,751257.0,30.1355,30.1598,30.0787,30.103,751257.0
2021-01-06 10:20:00,37.15,37.25,37.13,37.19,749881.0,30.1111,30.1922,30.0949,30.1436,749881.0
2021-01-06 10:30:00,37.18,37.34,37.18,37.26,673190.0,30.1355,30.2651,30.1355,30.2003,673190.0
2021-01-06 10:40:00,37.26,37.35,37.25,37.27,625215.0,30.2003,30.2732,30.1922,30.2084,625215.0
2021-01-06 10:50:00,37.27,37.32,37.23,37.3,513491.0,30.2084,30.2489,30.176,30.2327,513491.0
2021-01-06 11:00:00,37.3,37.35,37.26,37.29,441894.0,30.2327,30.2732,30.2003,30.2246,441894.0
2021-01-06 11:10:00,37.3,37.35,37.24,37.33,400790.0,30.2327,30.2732,30.1841,30.257,400790.0
2021-01-06 11:20:00,37.33,37.35,37.27,37.34,420309.0,30.257,30.2732,30.2084,30.2651,420309.0
2021-01-06 11:30:00,37.34,37.39,37.24,37.27,803593.0,30.2651,30.3057,30.1841,30.2084,803593.0
2021-01-06 11:40:00,37.28,37.29,37.18,37.18,476445.0,30.2165,30.2246,30.1355,30.1355,476445.0
2021-01-06 11:50:00,37.19,37.23,37.15,37.15,397712.0,30.1436,30.176,30.1111,30.1111,397712.0
2021-01-06 12:00:00,37.16,37.21,37.12,37.14,388093.0,30.1192,30.1598,30.0868,30.103,388093.0
2021-01-06 12:10:00,37.14,37.22,37.12,37.2,346510.0,30.103,30.1679,30.0868,30.1517,346510.0
2021-01-06 12:20:00,37.21,37.22,37.17,37.17,289919.0,30.1598,30.1679,30.1273,30.1273,289919.0
2021-01-06 12:30:00,37.18,37.3,37.17,37.27,419965.0,30.1355,30.2327,30.1273,30.2084,419965.0
2021-01-06 12:40:00,37.27,37.29,37.24,37.28,342614.0,30.2084,30.2246,30.1841,30.2165,342614.0
2021-01-06 12:50:00,37.29,37.33,37.28,37.29,384928.0,30.2246,30.257,30.2165,30.2246,384928.0
2021-01-06 13:00:00,37.3,37.34,37.25,37.27,441641.0,30.2327,30.2651,30.1922,30.2084,441641.0
2021-01-06 13:10:00,37.27,37.36,37.26,37.29,362447.0,30.2084,30.2813,30.2003,30.2246,362447.0
2021-01-06 13:20:00,37.29,37.36,37.28,37.34,432633.0,30.2246,30.2813,30.2165,30.2651,432633.0
2021-01-06 13:30:00,37.34,37.45,37.33,37.43,648255.0,30.2651,30.3543,30.257,30.3381,648255.0
2021-01-06 13:40:00,37.43,37.48,37.37,37.39,402812.0,30.3381,30.3786,30.2895,30.3057,402812.0
2021-01-06 13:50:00,37.39,37.41,37.32,37.32,378689.0,30.3057,30.3219,30.2489,30.2489,378689.0
2021-01-06 14:00:00,37.32,37.35,37.2,37.21,687172.0,30.2489,30.2732,30.1517,30.1598,687172.0
2021-01-06 14:10:00,37.22,37.23,37.08,37.14,903746.0,30.1679,30.176,30.0544,30.103,903746.0
2021-01-06 14:20:00,37.14,37.15,37.0,37.03,834527.0,30.103,30.1111,29.9896,30.0139,834527.0
2021-01-06 14:30:00,37.03,37.1,37.01,37.04,782618.0,30.0139,30.0706,29.9977,30.022,782618.0
2021-01-06 14:40:00,37.04,37.1,36.97,36.97,855117.0,30.022,30.0706,29.9652,29.9652,855117.0
2021-01-06 14:50:00,36.98,37.03,36.94,37.01,766346.0,29.9733,30.0139,29.9409,29.9977,766346.0
2021-01-06 15:00:00,37.01,37.02,36.94,36.97,667874.0,29.9977,30.0058,29.9409,29.9652,667874.0
2021-01-06 15:10:00,36.98,37.08,36.96,37.01,654852.0,29.9733,30.0544,29.9571,29.9977,654852.0
2021-01-06 15:20:00,37.01,37.05,36.9,36.95,698132.0,29.9977,30.0301,29.9085,29.949,698132.0
2021-01-06 15:30:00,36.95,36.98,36.77,36.77,1173263.0,29.949,29.9733,29.8031,29.8031,1173263.0
2021-01-06 15:40:00,36.77,36.89,36.77,36.89,1131443.0,29.8031,29.9004,29.8031,29.9004,1131443.0
2021-01-06 15:50:00,36.89,36.95,36.81,36.88,2457476.0,29.9004,29.949,29.8356,29.8923,2457476.0
2021-01-07 09:30:00,37.04,37.05,36.68,36.72,2157319.0,30.022,30.0301,29.7302,29.7626,2157319.0
2021-01-07 09:40:00,36.73,37.03,36.67,37.01,1009163.0,29.7707,30.0139,29.7221,29.9977,1009163.0
2021-01-07 09:50:00,37.01,37.06,36.85,36.96,635178.0,29.9977,30.0382,29.868,29.9571,635178.0
2021-01-07 10:00:00,36.96,36.97,36.87,36.91,781445.0,29.9571,29.9652,29.8842,29.9166,781445.0
2021-01-07 10:10:00,36.92,37.03,36.88,37.02,771306.0,29.9247,30.0139,29.8923,30.0058,771306.0
2021-01-07 10:20:00,37.02,37.05,36.96,36.98,727877.0,30.0058,30.0301,29.9571,29.9733,727877.0
2021-01-07 10:30:00,36.98,37.01,36.92,36.98,411477.0,29.9733,29.9977,29.9247,29.9733,411477.0
2021-01-07 10:40:00,36.98,37.15,36.96,37.12,789074.0,29.9733,30.1111,29.9571,30.0868,789074.0
2021-01-07 10:50:00,37.12,37.15,37.08,37.09,428775.0,30.0868,30.1111,30.0544,30.0625,428775.0
2021-01-07 11:00:00,37.09,37.15,37.03,37.04,498607.0,30.0625,30.1111,30.0139,30.022,498607.0
2021-01-07 11:10:00,37.04,37.06,36.97,36.98,392807.0,30.022,30.0382,29.9652,29.9733,392807.0
2021-01-07 11:20:00,36.99,37.02,36.96,37.0,500574.0,29.9814,30.0058,29.9571,29.9896,500574.0
2021-01-07 11:30:00,37.0,37.0,36.96,36.96,536482.0,29.9896,29.9896,29.9571,29.9571,536482.0
2021-01-07 11:40:00,36.96,36.99,36.95,36.99,417792.0,29.9571,29.9814,29.949,29.9814,417792.0
2021-01-07 11:50:00,36.99,36.99,36.92,36.96,321871.0,29.9814,29.9814,29.9247,29.9571,321871.0
2021-01-07 12:00:00,36.96,36.99,36.93,36.98,324669.0,29.9571,29.9814,29.9328,29.9733,324669.0
2021-01-07 12:10:00,36.98,36.98,36.88,36.88,429376.0,29.9733,29.9733,29.8923,29.8923,429376.0
2021-01-07 12:20:00,36.89,36.93,36.88,36.9,368955.0,29.9004,29.9328,29.8923,29.9085,368955.0
2021-01-07 12:30:00,36.91,36.96,36.9,36.94,322808.0,29.9166,29.9571,29.9085,29.9409,322808.0
2021-01-07 12:40:00,36.94,36.95,36.88,36.9,326694.0,29.9409,29.949,29.8923,29.9085,326694.0
2021-01-07 12:50:00,36.9,36.95,36.88,36.91,337763.0,29.9085,29.949,29.8923,29.9166,337763.0
2021-01-07 13:00:00,36.91,36.95,36.86,36.87,436756.0,29.9166,29.949,29.8761,29.8842,436756.0
2021-01-07 13:10:00,36.87,36.89,36.84,36.85,436661.0,29.8842,29.9004,29.8599,29.868,436661.0
2021-01-07 13:20:00,36.85,36.87,36.84,36.86,270340.0,29.868,29.8842,29.8599,29.8761,270340.0
2021-01-07 13:30:00,36.87,36.9,36.85,36.87,274189.0,29.8842,29.9085,29.868,29.8842,274189.0
2021-01-07 13:40:00,36.87,36.89,36.85,36.86,299713.0,29.8842,29.9004,29.868,29.8761,299713.0
2021-01-07 13:50:00,36.86,36.89,36.84,36.88,337123.0,29.8761,29.9004,29.8599,29.8923,337123.0
2021-01-07 14:00:00,36.87,36.91,36.87,36.9,301057.0,29.8842,29.9166,29.8842,29.9085,301057.0
2021-01-07 14:10:00,36.9,36.94,36.88,36.91,448975.0,29.9085,29.9409,29.8923,29.9166,448975.0
2021-01-07 14:20:00,36.91,36.95,36.91,36.93,383979.0,29.9166,29.949,29.9166,29.9328,383979.0
2021-01-07 14:30:00,36.93,36.96,36.92,36.95,350964.0,29.9328,29.9571,29.9247,29.949,350964.0
2021-01-07 14:40:00,36.95,36.98,36.93,36.95,433704.0,29.949,29.9733,29.9328,29.949,433704.0
2021-01-07 14:50:00,36.94,37.0,36.93,36.99,380887.0,29.9409,29.9896,29.9328,29.9814,380887.0
2021-01-07 15:00:00,37.0,37.07,36.99,37.06,650103.0,29.9896,30.0463,29.9814,30.0382,650103.0
2021-01-07 15:10:00,37.05,37.06,37.01,37.05,448655.0,30.0301,30.0382,29.9977,30.0301,448655.0
2021-01-07 15:20:00,37.05,37.09,37.05,37.06,519510.0,30.0301,30.0625,30.0301,30.0382,519510.0
2021-01-07 15:30:00,37.07,37.12,37.03,37.09,761341.0,30.0463,30.0868,30.0139,30.0625,761341.0
2021-01-07 15:40:00,37.09,37.1,37.04,37.06,826069.0,30.0625,30.0706,30.022,30.0382,826069.0
2021-01-07 15:50:00,37.07,37.1,37.04,37.05,1555958.0,30.0463,30.0706,30.022,30.0301,1555958.0
2021-01-08 09:30:00,37.16,37.39,37.08,37.22,1716597.0,30.1192,30.3057,30.0544,30.1679,1716597.0
2021-01-08 09:40:00,37.22,37.35,37.21,37.34,770880.0,30.1679,30.2732,30.1598,30.2651,770880.0
2021-01-08 09:50:00,37.34,37.53,37.31,37.35,1235378.0,30.2651,30.4191,30.2408,30.2732,1235378.0
2021-01-08 10:00:00,37.36,37.39,37.23,37.23,843772.0,30.2813,30.3057,30.176,30.176,843772.0
2021-01-08 10:10:00,37.23,37.3,37.16,37.16,833279.0,30.176,30.2327,30.1192,30.1192,833279.0
2021-01-08 10:20:00,37.16,37.2,37.1,37.12,875714.0,30.1192,30.1517,30.0706,30.0868,875714.0
2021-01-08 10:30:00,37.13,37.19,37.06,37.08,572786.0,30.0949,30.1436,30.0382,30.0544,572786.0
2021-01-08 10:40:00,37.08,37.13,37.07,37.07,489167.0,30.0544,30.0949,30.0463,30.0463,489167.0
2021-01-08 10:50:00,37.08,37.11,37.02,37.06,512400.0,30.0544,30.0787,30.0058,30.0382,512400.0
2021-01-08 11:00:00,37.05,37.1,36.99,37.05,587489.0,30.0301,30.0706,29.9814,30.0301,587489.0
2021-01-08 11:10:00,37.05,37.1,37.02,37.07,323544.0,30.0301,30.0706,30.0058,30.0463,323544.0
2021-01-08 11:20:00,37.07,37.11,37.02,37.07,417281.0,30.0463,30.0787,30.0058,30.0463,417281.0
2021-01-08 11:30:00,37.07,37.11,37.03,37.09,415457.0,30.0463,30.0787,30.0139,30.0625,415457.0
2021-01-08 11:40:00,37.08,37.18,37.07,37.16,494333.0,30.0544,30.1355,30.0463,30.1192,494333.0
2021-01-08 11:50:00,37.16,37.22,37.15,37.22,535984.0,30.1192,30.1679,30.1111,30.1679,535984.0
2021-01-08 12:00:00,37.21,37.25,37.14,37.2,466057.0,30.1598,30.1922,30.103,30.1517,466057.0
2021-01-08 12:10:00,37.2,37.21,37.16,37.16,312762.0,30.1517,30.1598,30.1192,30.1192,312762.0
2021-01-08 12:20:00,37.17,37.17,37.1,37.11,289058.0,30.1273,30.1273,30.0706,30.0787,289058.0
2021-01-08 12:30:00,37.12,37.17,37.11,37.15,311029.0,30.0868,30.1273,30.0787,30.1111,311029.0
2021-01-08 12:40:00,37.15,37.16,37.06,37.08,434067.0,30.1111,30.1192,30.0382,30.0544,434067.0
2021-01-08 12:50:00,37.08,37.11,37.05,37.05,230257.0,30.0544,30.0787,30.0301,30.0301,230257.0
2021-01-08 13:00:00,37.05,37.08,37.02,37.03,498513.0,30.0301,30.0544,30.0058,30.0139,498513.0
2021-01-08 13:10:00,37.03,37.09,37.0,37.01,639031.0,30.0139,30.0625,29.9896,29.9977,639031.0
2021-01-08 13:20:00,37.0,37.12,36.97,37.09,686518.0,29.9896,30.0868,29.9652,30.0625,686518.0
2021-01-08 13:30:00,37.08,37.11,36.96,36.99,511986.0,30.0544,30.0787,29.9571,29.9814,511986.0
2021-01-08 13:40:00,36.99,37.02,36.92,37.0,424235.0,29.9814,30.0058,29.9247,29.9896,424235.0
2021-01-08 13:50:00,37.0,37.02,36.98,37.0,421776.0,29.9896,30.0058,29.9733,29.9896,421776.0
2021-01-08 14:00:00,36.99,37.01,36.92,36.94,735773.0,29.9814,29.9977,29.9247,29.9409,735773.0
2021-01-08 14:10:00,36.94,37.01,36.9,36.93,725847.0,29.9409,29.9977,29.9085,29.9328,725847.0
2021-01-08 14:20:00,36.92,36.95,36.9,36.93,1593598.0,29.9247,29.949,29.9085,29.9328,1593598.0
2021-01-08 14:30:00,36.93,37.06,36.92,37.05,1343875.0,29.9328,30.0382,29.9247,30.0301,1343875.0
2021-01-08 14:40:00,37.05,37.12,36.99,37.12,736805.0,30.0301,30.0868,29.9814,30.0868,736805.0
2021-01-08 14:50:00,37.12,37.17,37.07,37.09,441635.0,30.0868,30.1273,30.0463,30.0625,441635.0
2021-01-08 15:00:00,37.09,37.15,37.08,37.13,534551.0,30.0625,30.1111,30.0544,30.0949,534551.0
2021-01-08 15:10:00,37.14,37.21,37.11,37.18,590881.0,30.103,30.1598,30.0787,30.1355,590881.0
2021-01-08 15:20:00,37.18,37.2,37.15,37.18,559635.0,30.1355,30.1517,30.1111,30.1355,559635.0
2021-01-08 15:30:00,37.18,37.2,37.13,37.19,812149.0,30.1355,30.1517,30.0949,30.1436,812149.0
2021-01-08 15:40:00,37.19,37.21,37.14,37.18,641668.0,30.1436,30.1598,30.103,30.1355,641668.0
2021-01-08 15:50:00,37.18,37.22,37.11,37.12,1930334.0,30.1355,30.1679,30.0787,30.0868,1930334.0
2021-01-11 09:30:00,37.23,37.52,37.22,37.28,2640512.0,30.176,30.411,30.1679,30.2165,2640512.0
2021-01-11 09:40:00,37.27,37.44,37.14,37.38,1336181.0,30.2084,30.3462,30.103,30.2976,1336181.0
2021-01-11 09:50:00,37.37,37.49,37.36,37.43,1121357.0,30.2895,30.3867,30.2813,30.3381,1121357.0
2021-01-11 10:00:00,37.44,37.45,37.25,37.26,937005.0,30.3462,30.3543,30.1922,30.2003,937005.0
2021-01-11 10:10:00,37.27,37.36,37.15,37.25,1114941.0,30.2084,30.2813,30.1111,30.1922,1114941.0
2021-01-11 10:20:00,37.26,37.35,37.24,37.29,604276.0,30.2003,30.2732,30.1841,30.2246,604276.0
2021-01-11 10:30:00,37.29,37.3,37.2,37.26,450223.0,30.2246,30.2327,30.1517,30.2003,450223.0
2021-01-11 10:40:00,37.26,37.3,37.21,37.27,418422.0,30.2003,30.2327,30.1598,30.2084,418422.0
2021-01-11 10:50:00,37.27,37.32,37.21,37.3,508059.0,30.2084,30.2489,30.1598,30.2327,508059.0
2021-01-11 11:00:00,37.3,37.32,37.25,37.28,296064.0,30.2327,30.2489,30.1922,30.2165,296064.0
2021-01-11 11:10:00,37.27,37.33,37.27,37.33,374658.0,30.2084,30.257,30.2084,30.257,374658.0
2021-01-11 11:20:00,37.33,37.33,37.27,37.3,486342.0,30.257,30.257,30.2084,30.2327,486342.0
2021-01-11 11:30:00,37.3,37.39,37.25,37.39,463197.0,30.2327,30.3057,30.1922,30.3057,463197.0
2021-01-11 11:40:00,37.39,37.39,37.29,37.3,542617.0,30.3057,30.3057,30.2246,30.2327,542617.0
2021-01-11 11:50:00,37.29,37.35,37.28,37.28,340110.0,30.2246,30.2732,30.2165,30.2165,340110.0
2021-01-11 12:00:00,37.29,37.34,37.27,37.3,371496.0,30.2246,30.2651,30.2084,30.2327,371496.0
2021-01-11 12:10:00,37.3,37.35,37.28,37.33,695672.0,30.2327,30.2732,30.2165,30.257,695672.0
2021-01-11 12:20:00,37.33,37.37,37.31,37.36,767537.0,30.257,30.2895,30.2408,30.2813,767537.0
2021-01-11 12:30:00,37.36,37.47,37.36,37.46,756110.0,30.2813,30.3705,30.2813,30.3624,756110.0
2021-01-11 12:40:00,37.45,37.52,37.45,37.52,761328.0,30.3543,30.411,30.3543,30.411,761328.0
2021-01-11 12:50:00,37.51,37.56,37.47,37.55,761575.0,30.4029,30.4435,30.3705,30.4353,761575.0
2021-01-11 13:00:00,37.55,37.58,37.54,37.57,363381.0,30.4353,30.4597,30.4272,30.4516,363381.0
2021-01-11 13:10:00,37.58,37.67,37.56,37.67,654361.0,30.4597,30.5326,30.4435,30.5326,654361.0
2021-01-11 13:20:00,37.66,37.77,37.66,37.77,1218400.0,30.5245,30.6137,30.5245,30.6137,1218400.0
2021-01-11 13:30:00,37.77,37.79,37.7,37.7,870213.0,30.6137,30.6299,30.5569,30.5569,870213.0
2021-01-11 13:40:00,37.7,37.71,37.54,37.55,665989.0,30.5569,30.565,30.4272,30.4353,665989.0
2021-01-11 13:50:00,37.55,37.61,37.54,37.61,419716.0,30.4353,30.484,30.4272,30.484,419716.0
2021-01-11 14:00:00,37.61,37.61,37.5,37.51,460926.0,30.484,30.484,30.3948,30.4029,460926.0
2021-01-11 14:10:00,37.51,37.52,37.47,37.5,357565.0,30.4029,30.411,30.3705,30.3948,357565.0
2021-01-11 14:20:00,37.49,37.62,37.48,37.59,627379.0,30.3867,30.4921,30.3786,30.4678,627379.0
2021-01-11 14:30:00,37.59,37.63,37.57,37.62,581064.0,30.4678,30.5002,30.4516,30.4921,581064.0
2021-01-11 14:40:00,37.62,37.7,37.61,37.69,587921.0,30.4921,30.5569,30.484,30.5488,587921.0
2021-01-11 14:50:00,37.69,37.73,37.65,37.7,560075.0,30.5488,30.5812,30.5164,30.5569,560075.0
2021-01-11 15:00:00,37.7,37.75,37.61,37.64,581687.0,30.5569,30.5975,30.484,30.5083,581687.0
2021-01-11 15:10:00,37.64,37.72,37.62,37.72,681481.0,30.5083,30.5731,30.4921,30.5731,681481.0
2021-01-11 15:20:00,37.72,37.76,37.68,37.69,1024099.0,30.5731,30.6056,30.5407,30.5488,1024099.0
2021-01-11 15:30:00,37.7,37.75,37.69,37.73,941217.0,30.5569,30.5975,30.5488,30.5812,941217.0
2021-01-11 15:40:00,37.72,37.76,37.62,37.7,1164126.0,30.5731,30.6056,30.4921,30.5569,1164126.0
2021-01-11 15:50:00,37.7,37.83,37.69,37.77,3060484.0,30.5569,30.6623,30.5488,30.6137,3060484.0
2021-01-12 09:30:00,37.72,37.79,37.34,37.39,2349626.0,30.5731,30.6299,30.2651,30.3057,2349626.0
2021-01-12 09:40:00,37.39,37.56,37.35,37.51,831945.0,30.3057,30.4435,30.2732,30.4029,831945.0
2021-01-12 09:50:00,37.5,37.58,37.46,37.57,662243.0,30.3948,30.4597,30.3624,30.4516,662243.0
2021-01-12 10:00:00,37.57,37.64,37.42,37.43,858630.0,30.4516,30.5083,30.33,30.3381,858630.0
2021-01-12 10:10:00,37.43,37.43,36.96,37.19,3974097.0,30.3381,30.3381,29.9571,30.1436,3974097.0
2021-01-12 10:20:00,37.19,37.21,37.02,37.11,2066557.0,30.1436,30.1598,30.0058,30.0787,2066557.0
2021-01-12 10:30:00,37.12,37.18,37.04,37.11,1169339.0,30.0868,30.1355,30.022,30.0787,1169339.0
2021-01-12 10:40:00,37.11,37.13,36.91,36.97,2006099.0,30.0787,30.0949,29.9166,29.9652,2006099.0
2021-01-12 10:50:00,36.96,37.03,36.94,37.02,967288.0,29.9571,30.0139,29.9409,30.0058,967288.0
2021-01-12 11:00:00,37.02,37.06,36.96,37.06,1037304.0,30.0058,30.0382,29.9571,30.0382,1037304.0
2021-01-12 11:10:00,37.06,37.15,37.0,37.01,1063973.0,30.0382,30.1111,29.9896,29.9977,1063973.0
2021-01-12 11:20:00,37.01,37.05,36.96,37.0,896128.0,29.9977,30.0301,29.9571,29.9896,896128.0
2021-01-12 11:30:00,37.0,37.1,36.97,37.02,676960.0,29.9896,30.0706,29.9652,30.0058,676960.0
2021-01-12 11:40:00,37.02,37.05,36.98,37.01,432664.0,30.0058,30.0301,29.9733,29.9977,432664.0
2021-01-12 11:50:00,37.01,37.02,36.93,36.94,780994.0,29.9977,30.0058,29.9328,29.9409,780994.0
2021-01-12 12:00:00,36.94,36.98,36.87,36.88,1111235.0,29.9409,29.9733,29.8842,29.8923,1111235.0
2021-01-12 12:10:00,36.88,36.94,36.84,36.9,1097310.0,29.8923,29.9409,29.8599,29.9085,1097310.0
2021-01-12 12:20:00,36.9,36.93,36.82,36.86,734095.0,29.9085,29.9328,29.8437,29.8761,734095.0
2021-01-12 12:30:00,36.85,36.87,36.82,36.84,595901.0,29.868,29.8842,29.8437,29.8599,595901.0
2021-01-12 12:40:00,36.84,36.94,36.83,36.88,684912.0,29.8599,29.9409,29.8518,29.8923,684912.0
2021-01-12 12:50:00,36.88,36.97,36.86,36.87,781873.0,29.8923,29.9652,29.8761,29.8842,781873.0
2021-01-12 13:00:00,36.87,36.93,36.85,36.88,705812.0,29.8842,29.9328,29.868,29.8923,705812.0
2021-01-12 13:10:00,36.88,36.94,36.86,36.88,551368.0,29.8923,29.9409,29.8761,29.8923,551368.0
2021-01-12 13:20:00,36.88,36.92,36.85,36.89,803414.0,29.8923,29.9247,29.868,29.9004,803414.0
2021-01-12 13:30:00,36.89,36.96,36.85,36.95,2188311.0,29.9004,29.9571,29.868,29.949,2188311.0
2021-01-12 13:40:00,36.95,37.01,36.94,37.0,542806.0,29.949,29.9977,29.9409,29.9896,542806.0
2021-01-12 13:50:00,37.0,37.05,36.95,37.02,547617.0,29.9896,30.0301,29.949,30.0058,547617.0
2021-01-12 14:00:00,37.01,37.1,37.01,37.01,614748.0,29.9977,30.0706,29.9977,29.9977,614748.0
2021-01-12 14:10:00,37.01,37.06,36.99,37.01,568954.0,29.9977,30.0382,29.9814,29.9977,568954.0
2021-01-12 14:20:00,37.01,37.04,36.95,36.98,620167.0,29.9977,30.022,29.949,29.9733,620167.0
2021-01-12 14:30:00,36.97,37.05,36.97,37.04,481945.0,29.9652,30.0301,29.9652,30.022,481945.0
2021-01-12 14:40:00,37.04,37.05,36.99,37.02,710836.0,30.022,30.0301,29.9814,30.0058,710836.0
2021-01-12 14:50:00,37.02,37.05,37.0,37.0,383022.0,30.0058,30.0301,29.9896,29.9896,383022.0
2021-01-12 15:00:00,37.01,37.06,37.0,37.03,448870.0,29.9977,30.0382,29.9896,30.0139,448870.0
2021-01-12 15:10:00,37.04,37.05,36.97,36.99,548301.0,30.022,30.0301,29.9652,29.9814,548301.0
2021-01-12 15:20:00,37.0,37.03,36.99,37.02,413254.0,29.9896,30.0139,29.9814,30.0058,413254.0
2021-01-12 15:30:00,37.02,37.17,37.01,37.11,1166649.0,30.0058,30.1273,29.9977,30.0787,1166649.0
2021-01-12 15:40:00,37.11,37.17,37.1,37.13,830325.0,30.0787,30.1273,30.0706,30.0949,830325.0
2021-01-12 15:50:00,37.13,37.28,37.12,37.17,3277010.0,30.0949,30.2165,30.0868,30.1273,3277010.0
2021-01-13 09:30:00,37.02,37.17,36.91,36.97,1950411.0,30.0058,30.1273,29.9166,29.9652,1950411.0
2021-01-13 09:40:00,36.97,37.0,36.84,36.87,1179465.0,29.9652,29.9896,29.8599,29.8842,1179465.0
2021-01-13 09:50:00,36.88,36.95,36.79,36.82,1294675.0,29.8923,29.949,29.8193,29.8437,1294675.0
2021-01-13 10:00:00,36.83,36.84,36.72,36.8,1292392.0,29.8518,29.8599,29.7626,29.8274,1292392.0
2021-01-13 10:10:00,36.8,36.86,36.73,36.79,961849.0,29.8274,29.8761,29.7707,29.8193,961849.0
2021-01-13 10:20:00,36.79,36.81,36.74,36.78,764053.0,29.8193,29.8356,29.7788,29.8112,764053.0
2021-01-13 10:30:00,36.78,36.82,36.72,36.77,956830.0,29.8112,29.8437,29.7626,29.8031,956830.0
2021-01-13 10:40:00,36.76,36.83,36.76,36.83,643730.0,29.795,29.8518,29.795,29.8518,643730.0
2021-01-13 10:50:00,36.83,36.85,36.79,36.8,467494.0,29.8518,29.868,29.8193,29.8274,467494.0
2021-01-13 11:00:00,36.8,36.84,36.76,36.81,431469.0,29.8274,29.8599,29.795,29.8356,431469.0
2021-01-13 11:10:00,36.8,36.81,36.65,36.7,1204933.0,29.8274,29.8356,29.7059,29.7464,1204933.0
2021-01-13 11:20:00,36.7,36.74,36.64,36.72,1322142.0,29.7464,29.7788,29.6978,29.7626,1322142.0
2021-01-13 11:30:00,36.72,36.74,36.68,36.71,672953.0,29.7626,29.7788,29.7302,29.7545,672953.0
2021-01-13 11:40:00,36.72,36.76,36.67,36.74,646945.0,29.7626,29.795,29.7221,29.7788,646945.0
2021-01-13 11:50:00,36.75,36.79,36.73,36.74,513864.0,29.7869,29.8193,29.7707,29.7788,513864.0
2021-01-13 12:00:00,36.75,36.77,36.73,36.75,362562.0,29.7869,29.8031,29.7707,29.7869,362562.0
2021-01-13 12:10:00,36.76,36.77,36.71,36.75,405791.0,29.795,29.8031,29.7545,29.7869,405791.0
2021-01-13 12:20:00,36.75,36.79,36.74,36.79,286585.0,29.7869,29.8193,29.7788,29.8193,286585.0
2021-01-13 12:30:00,36.79,36.8,36.75,36.76,461727.0,29.8193,29.8274,29.7869,29.795,461727.0
2021-01-13 12:40:00,36.76,36.86,36.74,36.85,747793.0,29.795,29.8761,29.7788,29.868,747793.0
2021-01-13 12:50:00,36.85,36.86,36.79,36.8,539848.0,29.868,29.8761,29.8193,29.8274,539848.0
2021-01-13 13:00:00,36.8,36.81,36.76,36.76,462774.0,29.8274,29.8356,29.795,29.795,462774.0
2021-01-13 13:10:00,36.77,36.79,36.75,36.78,294757.0,29.8031,29.8193,29.7869,29.8112,294757.0
2021-01-13 13:20:00,36.77,36.79,36.75,36.77,349631.0,29.8031,29.8193,29.7869,29.8031,349631.0
2021-01-13 13:30:00,36.77,36.81,36.76,36.77,391764.0,29.8031,29.8356,29.795,29.8031,391764.0
2021-01-13 13:40:00,36.76,36.77,36.73,36.74,430121.0,29.795,29.8031,29.7707,29.7788,430121.0
2021-01-13 13:50:00,36.74,36.79,36.72,36.78,327282.0,29.7788,29.8193,29.7626,29.8112,327282.0
2021-01-13 14:00:00,36.79,36.84,36.77,36.82,465816.0,29.8193,29.8599,29.8031,29.8437,465816.0
2021-01-13 14:10:00,36.84,36.85,36.78,36.83,334919.0,29.8599,29.868,29.8112,29.8518,334919.0
2021-01-13 14:20:00,36.83,36.83,36.78,36.8,253762.0,29.8518,29.8518,29.8112,29.8274,253762.0
2021-01-13 14:30:00,36.8,36.85,36.8,36.84,300168.0,29.8274,29.868,29.8274,29.8599,300168.0
2021-01-13 14:40:00,36.84,36.85,36.82,36.82,319804.0,29.8599,29.868,29.8437,29.8437,319804.0
2021-01-13 14:50:00,36.82,36.84,36.79,36.84,381962.0,29.8437,29.8599,29.8193,29.8599,381962.0
2021-01-13 15:00:00,36.84,36.92,36.83,36.88,609081.0,29.8599,29.9247,29.8518,29.8923,609081.0
2021-01-13 15:10:00,36.88,36.91,36.85,36.87,400114.0,29.8923,29.9166,29.868,29.8842,400114.0
2021-01-13 15:20:00,36.88,36.9,36.85,36.87,380630.0,29.8923,29.9085,29.868,29.8842,380630.0
2021-01-13 15:30:00,36.88,36.91,36.85,36.87,555548.0,29.8923,29.9166,29.868,29.8842,555548.0
2021-01-13 15:40:00,36.87,36.89,36.83,36.85,825780.0,29.8842,29.9004,29.8518,29.868,825780.0
2021-01-13 15:50:00,36.85,36.89,36.81,36.86,1693795.0,29.868,29.9004,29.8356,29.8761,1693795.0
2021-01-14 09:30:00,36.78,36.82,36.63,36.7,1858844.0,29.8112,29.8437,29.6897,29.7464,1858844.0
2021-01-14 09:40:00,36.69,36.76,36.66,36.7,874110.0,29.7383,29.795,29.714,29.7464,874110.0
2021-01-14 09:50:00,36.7,36.78,36.64,36.72,775914.0,29.7464,29.8112,29.6978,29.7626,775914.0
2021-01-14 10:00:00,36.71,36.72,36.61,36.65,689700.0,29.7545,29.7626,29.6734,29.7059,689700.0
2021-01-14 10:10:00,36.65,36.73,36.62,36.7,629621.0,29.7059,29.7707,29.6816,29.7464,629621.0
2021-01-14 10:20:00,36.69,36.71,36.67,36.7,380136.0,29.7383,29.7545,29.7221,29.7464,380136.0
2021-01-14 10:30:00,36.7,36.72,36.65,36.69,524813.0,29.7464,29.7626,29.7059,29.7383,524813.0
2021-01-14 10:40:00,36.7,36.78,36.69,36.71,933453.0,29.7464,29.8112,29.7383,29.7545,933453.0
2021-01-14 10:50:00,36.72,36.81,36.71,36.8,693280.0,29.7626,29.8356,29.7545,29.8274,693280.0
2021-01-14 11:00:00,36.8,36.85,36.78,36.8,621875.0,29.8274,29.868,29.8112,29.8274,621875.0
2021-01-14 11:10:00,36.8,36.84,36.73,36.77,627860.0,29.8274,29.8599,29.7707,29.8031,627860.0
2021-01-14 11:20:00,36.77,36.8,36.75,36.79,618417.0,29.8031,29.8274,29.7869,29.8193,618417.0
2021-01-14 11:30:00,36.79,36.81,36.72,36.77,483356.0,29.8193,29.8356,29.7626,29.8031,483356.0
2021-01-14 11:40:00,36.77,36.78,36.73,36.73,488902.0,29.8031,29.8112,29.7707,29.7707,488902.0
2021-01-14 11:50:00,36.73,36.79,36.72,36.77,496938.0,29.7707,29.8193,29.7626,29.8031,496938.0
2021-01-14 12:00:00,36.77,36.81,36.74,36.79,489099.0,29.8031,29.8356,29.7788,29.8193,489099.0
2021-01-14 12:10:00,36.8,36.81,36.75,36.8,388941.0,29.8274,29.8356,29.7869,29.8274,388941.0
2021-01-14 12:20:00,36.81,36.85,36.81,36.82,320542.0,29.8356,29.868,29.8356,29.8437,320542.0
2021-01-14 12:30:00,36.82,36.87,36.8,36.84,527537.0,29.8437,29.8842,29.8274,29.8599,527537.0
2021-01-14 12:40:00,36.84,36.92,36.82,36.9,447642.0,29.8599,29.9247,29.8437,29.9085,447642.0
2021-01-14 12:50:00,36.89,36.94,36.89,36.92,377671.0,29.9004,29.9409,29.9004,29.9247,377671.0
2021-01-14 13:00:00,36.92,36.95,36.9,36.95,264564.0,29.9247,29.949,29.9085,29.949,264564.0
2021-01-14 13:10:00,36.95,36.95,36.87,36.9,286675.0,29.949,29.949,29.8842,29.9085,286675.0
2021-01-14 13:20:00,36.9,36.92,36.88,36.9,271306.0,29.9085,29.9247,29.8923,29.9085,271306.0
2021-01-14 13:30:00,36.91,36.96,36.89,36.93,361428.0,29.9166,29.9571,29.9004,29.9328,361428.0
2021-01-14 13:40:00,36.93,36.94,36.92,36.94,223654.0,29.9328,29.9409,29.9247,29.9409,223654.0
2021-01-14 13:50:00,36.94,36.95,36.89,36.91,459565.0,29.9409,29.949,29.9004,29.9166,459565.0
2021-01-14 14:00:00,36.92,36.92,36.88,36.9,313301.0,29.9247,29.9247,29.8923,29.9085,313301.0
2021-01-14 14:10:00,36.89,36.93,36.89,36.9,298235.0,29.9004,29.9328,29.9004,29.9085,298235.0
2021-01-14 14:20:00,36.9,36.93,36.9,36.93,248272.0,29.9085,29.9328,29.9085,29.9328,248272.0
2021-01-14 14:30:00,36.93,36.93,36.88,36.89,428679.0,29.9328,29.9328,29.8923,29.9004,428679.0
2021-01-14 14:40:00,36.89,36.92,36.88,36.91,305825.0,29.9004,29.9247,29.8923,29.9166,305825.0
2021-01-14 14:50:00,36.91,36.96,36.9,36.92,571777.0,29.9166,29.9571,29.9085,29.9247,571777.0
2021-01-14 15:00:00,36.92,36.93,36.87,36.88,438886.0,29.9247,29.9328,29.8842,29.8923,438886.0
2021-01-14 15:10:00,36.88,36.9,36.82,36.82,542002.0,29.8923,29.9085,29.8437,29.8437,542002.0
2021-01-14 15:20:00,36.83,36.9,36.82,36.87,671081.0,29.8518,29.9085,29.8437,29.8842,671081.0
2021-01-14 15:30:00,36.87,36.87,36.77,36.78,721002.0,29.8842,29.8842,29.8031,29.8112,721002.0
2021-01-14 15:40:00,36.78,36.85,36.78,36.8,739960.0,29.8112,29.868,29.8112,29.8274,739960.0
2021-01-14 15:50:00,36.8,36.82,36.73,36.74,2289889.0,29.8274,29.8437,29.7707,29.7788,2289889.0
2021-01-15 09:30:00,36.68,36.78,36.57,36.78,3178597.0,29.7302,29.8112,29.641,29.8112,3178597.0
2021-01-15 09:40:00,36.77,36.78,36.61,36.62,650058.0,29.8031,29.8112,29.6734,29.6816,650058.0
2021-01-15 09:50:00,36.63,36.68,36.59,36.66,605505.0,29.6897,29.7302,29.6572,29.714,605505.0
2021-01-15 10:00:00,36.66,36.75,36.45,36.46,1423091.0,29.714,29.7869,29.5438,29.5519,1423091.0
2021-01-15 10:10:00,36.45,36.54,36.45,36.52,805602.0,29.5438,29.6167,29.5438,29.6005,805602.0
2021-01-15 10:20:00,36.52,36.52,36.4,36.45,998404.0,29.6005,29.6005,29.5032,29.5438,998404.0
2021-01-15 10:30:00,36.45,36.55,36.42,36.48,656269.0,29.5438,29.6248,29.5194,29.5681,656269.0
2021-01-15 10:40:00,36.49,36.53,36.46,36.51,831221.0,29.5762,29.6086,29.5519,29.5924,831221.0
2021-01-15 10:50:00,36.5,36.6,36.5,36.59,485922.0,29.5843,29.6653,29.5843,29.6572,485922.0
2021-01-15 11:00:00,36.59,36.6,36.47,36.5,590509.0,29.6572,29.6653,29.56,29.5843,590509.0
2021-01-15 11:10:00,36.5,36.52,36.45,36.51,463140.0,29.5843,29.6005,29.5438,29.5924,463140.0
2021-01-15 11:20:00,36.51,36.68,36.5,36.66,660077.0,29.5924,29.7302,29.5843,29.714,660077.0
2021-01-15 11:30:00,36.65,36.73,36.64,36.69,411363.0,29.7059,29.7707,29.6978,29.7383,411363.0
2021-01-15 11:40:00,36.69,36.71,36.63,36.65,290366.0,29.7383,29.7545,29.6897,29.7059,290366.0
2021-01-15 11:50:00,36.65,36.68,36.61,36.66,279350.0,29.7059,29.7302,29.6734,29.714,279350.0
2021-01-15 12:00:00,36.66,36.66,36.59,36.6,269842.0,29.714,29.714,29.6572,29.6653,269842.0
2021-01-15 12:10:00,36.61,36.65,36.59,36.63,312817.0,29.6734,29.7059,29.6572,29.6897,312817.0
2021-01-15 12:20:00,36.63,36.67,36.61,36.66,227172.0,29.6897,29.7221,29.6734,29.714,227172.0
2021-01-15 12:30:00,36.66,36.71,36.65,36.66,241961.0,29.714,29.7545,29.7059,29.714,241961.0
2021-01-15 12:40:00,36.66,36.67,36.6,36.61,240881.0,29.714,29.7221,29.6653,29.6734,240881.0
2021-01-15 12:50:00,36.61,36.66,36.59,36.63,268743.0,29.6734,29.714,29.6572,29.6897,268743.0
2021-01-15 13:00:00,36.63,36.7,36.62,36.67,345933.0,29.6897,29.7464,29.6816,29.7221,345933.0
2021-01-15 13:10:00,36.68,36.75,36.65,36.7,459351.0,29.7302,29.7869,29.7059,29.7464,459351.0
2021-01-15 13:20:00,36.7,36.74,36.68,36.72,295528.0,29.7464,29.7788,29.7302,29.7626,295528.0
2021-01-15 13:30:00,36.71,36.72,36.68,36.68,160146.0,29.7545,29.7626,29.7302,29.7302,160146.0
2021-01-15 13:40:00,36.69,36.73,36.65,36.68,309114.0,29.7383,29.7707,29.7059,29.7302,309114.0
2021-01-15 13:50:00,36.67,36.7,36.66,36.7,216996.0,29.7221,29.7464,29.714,29.7464,216996.0
2021-01-15 14:00:00,36.7,36.71,36.68,36.68,172357.0,29.7464,29.7545,29.7302,29.7302,172357.0
2021-01-15 14:10:00,36.68,36.74,36.67,36.72,330501.0,29.7302,29.7788,29.7221,29.7626,330501.0
2021-01-15 14:20:00,36.71,36.75,36.71,36.74,306453.0,29.7545,29.7869,29.7545,29.7788,306453.0
2021-01-15 14:30:00,36.74,36.75,36.71,36.72,338546.0,29.7788,29.7869,29.7545,29.7626,338546.0
2021-01-15 14:40:00,36.72,36.75,36.7,36.73,366858.0,29.7626,29.7869,29.7464,29.7707,366858.0
2021-01-15 14:50:00,36.74,36.74,36.65,36.66,423046.0,29.7788,29.7788,29.7059,29.714,423046.0
2021-01-15 15:00:00,36.66,36.71,36.65,36.68,301950.0,29.714,29.7545,29.7059,29.7302,301950.0
2021-01-15 15:10:00,36.69,36.77,36.68,36.7,518619.0,29.7383,29.8031,29.7302,29.7464,518619.0
2021-01-15 15:20:00,36.71,36.73,36.68,36.73,395906.0,29.7545,29.7707,29.7302,29.7707,395906.0
2021-01-15 15:30:00,36.73,36.73,36.68,36.72,575961.0,29.7707,29.7707,29.7302,29.7626,575961.0
2021-01-15 15:40:00,36.72,36.76,36.66,36.68,1079404.0,29.7626,29.795,29.714,29.7302,1079404.0
2021-01-15 15:50:00,36.67,36.72,36.65,36.7,1646235.0,29.7221,29.7626,29.7059,29.7464,1646235.0
2021-01-19 09:30:00,36.76,37.0,36.7,36.85,2190716.0,29.795,29.9896,29.7464,29.868,2190716.0
2021-01-19 09:40:00,36.86,36.86,36.62,36.69,892861.0,29.8761,29.8761,29.6816,29.7383,892861.0
2021-01-19 09:50:00,36.68,36.89,36.66,36.87,959567.0,29.7302,29.9004,29.714,29.8842,959567.0
2021-01-19 10:00:00,36.88,36.88,36.69,36.69,670205.0,29.8923,29.8923,29.7383,29.7383,670205.0
2021-01-19 10:10:00,36.69,36.76,36.67,36.73,634906.0,29.7383,29.795,29.7221,29.7707,634906.0
2021-01-19 10:20:00,36.73,36.76,36.69,36.73,544196.0,29.7707,29.795,29.7383,29.7707,544196.0
2021-01-19 10:30:00,36.73,36.77,36.72,36.73,404267.0,29.7707,29.8031,29.7626,29.7707,404267.0
2021-01-19 10:40:00,36.73,36.79,36.7,36.76,1374192.0,29.7707,29.8193,29.7464,29.795,1374192.0
2021-01-19 10:50:00,36.77,36.85,36.76,36.8,1237243.0,29.8031,29.868,29.795,29.8274,1237243.0
2021-01-19 11:00:00,36.8,36.88,36.79,36.81,817378.0,29.8274,29.8923,29.8193,29.8356,817378.0
2021-01-19 11:10:00,36.8,36.82,36.72,36.73,522492.0,29.8274,29.8437,29.7626,29.7707,522492.0
2021-01-19 11:20:00,36.73,36.84,36.73,36.83,365710.0,29.7707,29.8599,29.7707,29.8518,365710.0
2021-01-19 11:30:00,36.83,36.84,36.73,36.75,495344.0,29.8518,29.8599,29.7707,29.7869,495344.0
2021-01-19 11:40:00,36.74,36.82,36.72,36.82,453638.0,29.7788,29.8437,29.7626,29.8437,453638.0
2021-01-19 11:50:00,36.82,36.83,36.78,36.8,296107.0,29.8437,29.8518,29.8112,29.8274,296107.0
2021-01-19 12:00:00,36.8,36.81,36.76,36.79,341349.0,29.8274,29.8356,29.795,29.8193,341349.0
2021-01-19 12:10:00,36.8,36.81,36.78,36.79,258820.0,29.8274,29.8356,29.8112,29.8193,258820.0
2021-01-19 12:20:00,36.79,36.8,36.76,36.77,278371.0,29.8193,29.8274,29.795,29.8031,278371.0
2021-01-19 12:30:00,36.78,36.79,36.74,36.77,297676.0,29.8112,29.8193,29.7788,29.8031,297676.0
2021-01-19 12:40:00,36.77,36.84,36.76,36.8,374737.0,29.8031,29.8599,29.795,29.8274,374737.0
2021-01-19 12:50:00,36.8,36.83,36.77,36.79,303672.0,29.8274,29.8518,29.8031,29.8193,303672.0
2021-01-19 13:00:00,36.79,36.8,36.75,36.78,344918.0,29.8193,29.8274,29.7869,29.8112,344918.0
2021-01-19 13:10:00,36.77,36.81,36.73,36.73,402479.0,29.8031,29.8356,29.7707,29.7707,402479.0
2021-01-19 13:20:00,36.73,36.76,36.72,36.73,314837.0,29.7707,29.795,29.7626,29.7707,314837.0
2021-01-19 13:30:00,36.73,36.74,36.71,36.73,369383.0,29.7707,29.7788,29.7545,29.7707,369383.0
2021-01-19 13:40:00,36.72,36.75,36.72,36.73,342476.0,29.7626,29.7869,29.7626,29.7707,342476.0
2021-01-19 13:50:00,36.73,36.75,36.72,36.73,292804.0,29.7707,29.7869,29.7626,29.7707,292804.0
2021-01-19 14:00:00,36.74,36.77,36.72,36.73,436168.0,29.7788,29.8031,29.7626,29.7707,436168.0
2021-01-19 14:10:00,36.73,36.74,36.72,36.73,268555.0,29.7707,29.7788,29.7626,29.7707,268555.0
2021-01-19 14:20:00,36.72,36.75,36.71,36.73,411074.0,29.7626,29.7869,29.7545,29.7707,411074.0
2021-01-19 14:30:00,36.74,36.74,36.68,36.7,606805.0,29.7788,29.7788,29.7302,29.7464,606805.0
2021-01-19 14:40:00,36.7,36.74,36.69,36.73,415603.0,29.7464,29.7788,29.7383,29.7707,415603.0
2021-01-19 14:50:00,36.73,36.74,36.69,36.73,428115.0,29.7707,29.7788,29.7383,29.7707,428115.0
2021-01-19 15:00:00,36.72,36.74,36.7,36.7,471446.0,29.7626,29.7788,29.7464,29.7464,471446.0
2021-01-19 15:10:00,36.7,36.73,36.69,36.7,536081.0,29.7464,29.7707,29.7383,29.7464,536081.0
2021-01-19 15:20:00,36.7,36.73,36.68,36.72,493531.0,29.7464,29.7707,29.7302,29.7626,493531.0
2021-01-19 15:30:00,36.72,36.75,36.71,36.73,711576.0,29.7626,29.7869,29.7545,29.7707,711576.0
2021-01-19 15:40:00,36.73,36.78,36.73,36.76,802325.0,29.7707,29.8112,29.7707,29.795,802325.0
2021-01-19 15:50:00,36.76,36.85,36.72,36.74,2451873.0,29.795,29.868,29.7626,29.7788,2451873.0
2021-01-20 09:30:00,36.8,36.81,36.56,36.58,1947802.0,29.8274,29.8356,29.6329,29.6491,1947802.0
2021-01-20 09:40:00,36.58,36.63,36.52,36.58,892673.0,29.6491,29.6897,29.6005,29.6491,892673.0
2021-01-20 09:50:00,36.58,36.64,36.54,36.63,816443.0,29.6491,29.6978,29.6167,29.6897,816443.0
2021-01-20 10:00:00,36.62,36.66,36.59,36.62,653691.0,29.6816,29.714,29.6572,29.6816,653691.0
2021-01-20 10:10:00,36.62,36.62,36.53,36.54,1249587.0,29.6816,29.6816,29.6086,29.6167,1249587.0
2021-01-20 10:20:00,36.55,36.58,36.48,36.51,986504.0,29.6248,29.6491,29.5681,29.5924,986504.0
2021-01-20 10:30:00,36.51,36.56,36.49,36.54,627706.0,29.5924,29.6329,29.5762,29.6167,627706.0
2021-01-20 10:40:00,36.55,36.58,36.49,36.57,790279.0,29.6248,29.6491,29.5762,29.641,790279.0
2021-01-20 10:50:00,36.57,36.62,36.55,36.62,870580.0,29.641,29.6816,29.6248,29.6816,870580.0
2021-01-20 11:00:00,36.62,36.62,36.59,36.59,456949.0,29.6816,29.6816,29.6572,29.6572,456949.0
2021-01-20 11:10:00,36.61,36.61,36.57,36.58,529410.0,29.6734,29.6734,29.641,29.6491,529410.0
2021-01-20 11:20:00,36.57,36.66,36.56,36.6,557197.0,29.641,29.714,29.6329,29.6653,557197.0
2021-01-20 11:30:00,36.59,36.62,36.56,36.57,370632.0,29.6572,29.6816,29.6329,29.641,370632.0
2021-01-20 11:40:00,36.57,36.63,36.56,36.58,321841.0,29.641,29.6897,29.6329,29.6491,321841.0
2021-01-20 11:50:00,36.58,36.58,36.53,36.57,300933.0,29.6491,29.6491,29.6086,29.641,300933.0
2021-01-20 12:00:00,36.56,36.6,36.56,36.57,218653.0,29.6329,29.6653,29.6329,29.641,218653.0
2021-01-20 12:10:00,36.56,36.58,36.52,36.53,1370903.0,29.6329,29.6491,29.6005,29.6086,1370903.0
2021-01-20 12:20:00,36.53,36.55,36.5,36.54,465330.0,29.6086,29.6248,29.5843,29.6167,465330.0
2021-01-20 12:30:00,36.53,36.55,36.52,36.55,332246.0,29.6086,29.6248,29.6005,29.6248,332246.0
2021-01-20 12:40:00,36.54,36.55,36.51,36.51,459836.0,29.6167,29.6248,29.5924,29.5924,459836.0
2021-01-20 12:50:00,36.51,36.55,36.51,36.52,311353.0,29.5924,29.6248,29.5924,29.6005,311353.0
2021-01-20 13:00:00,36.52,36.56,36.52,36.52,555206.0,29.6005,29.6329,29.6005,29.6005,555206.0
2021-01-20 13:10:00,36.52,36.57,36.51,36.55,620995.0,29.6005,29.641,29.5924,29.6248,620995.0
2021-01-20 13:20:00,36.56,36.62,36.55,36.57,649751.0,29.6329,29.6816,29.6248,29.641,649751.0
2021-01-20 13:30:00,36.56,36.57,36.49,36.5,916867.0,29.6329,29.641,29.5762,29.5843,916867.0
2021-01-20 13:40:00,36.51,36.53,36.48,36.52,547066.0,29.5924,29.6086,29.5681,29.6005,547066.0
2021-01-20 13:50:00,36.52,36.54,36.49,36.5,478897.0,29.6005,29.6167,29.5762,29.5843,478897.0
2021-01-20 14:00:00,36.5,36.51,36.49,36.51,292483.0,29.5843,29.5924,29.5762,29.5924,292483.0
2021-01-20 14:10:00,36.5,36.51,36.46,36.48,1428986.0,29.5843,29.5924,29.5519,29.5681,1428986.0
2021-01-20 14:20:00,36.48,36.49,36.47,36.49,403120.0,29.5681,29.5762,29.56,29.5762,403120.0
2021-01-20 14:30:00,36.48,36.54,36.48,36.52,774672.0,29.5681,29.6167,29.5681,29.6005,774672.0
2021-01-20 14:40:00,36.52,36.56,36.48,36.5,1690455.0,29.6005,29.6329,29.5681,29.5843,1690455.0
2021-01-20 14:50:00,36.5,36.53,36.48,36.51,460762.0,29.5843,29.6086,29.5681,29.5924,460762.0
2021-01-20 15:00:00,36.5,36.53,36.49,36.52,395793.0,29.5843,29.6086,29.5762,29.6005,395793.0
2021-01-20 15:10:00,36.51,36.54,36.5,36.51,432952.0,29.5924,29.6167,29.5843,29.5924,432952.0
2021-01-20 15:20:00,36.52,36.53,36.5,36.53,519174.0,29.6005,29.6086,29.5843,29.6086,519174.0
2021-01-20 15:30:00,36.53,36.61,36.52,36.55,1269519.0,29.6086,29.6734,29.6005,29.6248,1269519.0
2021-01-20 15:40:00,36.55,36.56,36.53,36.55,1023218.0,29.6248,29.6329,29.6086,29.6248,1023218.0
2021-01-20 15:50:00,36.55,36.56,36.48,36.48,2107059.0,29.6248,29.6329,29.5681,29.5681,2107059.0
2021-01-21 09:30:00,36.38,36.51,36.23,36.25,2085199.0,29.487,29.5924,29.3654,29.3817,2085199.0
2021-01-21 09:40:00,36.25,36.34,36.21,36.26,1313553.0,29.3817,29.4546,29.3492,29.3898,1313553.0
2021-01-21 09:50:00,36.26,36.26,36.15,36.21,1586673.0,29.3898,29.3898,29.3006,29.3492,1586673.0
2021-01-21 10:00:00,36.22,36.26,36.17,36.19,853198.0,29.3573,29.3898,29.3168,29.333,853198.0
2021-01-21 10:10:00,36.18,36.27,36.18,36.22,909860.0,29.3249,29.3979,29.3249,29.3573,909860.0
2021-01-21 10:20:00,36.21,36.28,36.2,36.26,750439.0,29.3492,29.406,29.3411,29.3898,750439.0
2021-01-21 10:30:00,36.27,36.33,36.25,36.33,683074.0,29.3979,29.4465,29.3817,29.4465,683074.0
2021-01-21 10:40:00,36.33,36.36,36.3,36.34,578368.0,29.4465,29.4708,29.4222,29.4546,578368.0
2021-01-21 10:50:00,36.33,36.36,36.26,36.29,726092.0,29.4465,29.4708,29.3898,29.4141,726092.0
2021-01-21 11:00:00,36.29,36.39,36.27,36.39,961414.0,29.4141,29.4951,29.3979,29.4951,961414.0
2021-01-21 11:10:00,36.39,36.39,36.31,36.38,457257.0,29.4951,29.4951,29.4303,29.487,457257.0
2021-01-21 11:20:00,36.38,36.4,36.34,36.38,533736.0,29.487,29.5032,29.4546,29.487,533736.0
2021-01-21 11:30:00,36.37,36.38,36.29,36.3,640821.0,29.4789,29.487,29.4141,29.4222,640821.0
2021-01-21 11:40:00,36.3,36.33,36.28,36.32,743692.0,29.4222,29.4465,29.406,29.4384,743692.0
2021-01-21 11:50:00,36.32,36.32,36.27,36.3,529514.0,29.4384,29.4384,29.3979,29.4222,529514.0
2021-01-21 12:00:00,36.3,36.31,36.25,36.27,408041.0,29.4222,29.4303,29.3817,29.3979,408041.0
2021-01-21 12:10:00,36.27,36.3,36.23,36.26,475005.0,29.3979,29.4222,29.3654,29.3898,475005.0
2021-01-21 12:20:00,36.26,36.28,36.22,36.26,328127.0,29.3898,29.406,29.3573,29.3898,328127.0
2021-01-21 12:30:00,36.27,36.29,36.22,36.25,366036.0,29.3979,29.4141,29.3573,29.3817,366036.0
2021-01-21 12:40:00,36.25,36.28,36.22,36.23,316849.0,29.3817,29.406,29.3573,29.3654,316849.0
2021-01-21 12:50:00,36.22,36.26,36.22,36.22,366228.0,29.3573,29.3898,29.3573,29.3573,366228.0
2021-01-21 13:00:00,36.22,36.26,36.22,36.24,438965.0,29.3573,29.3898,29.3573,29.3736,438965.0
2021-01-21 13:10:00,36.23,36.25,36.22,36.25,367485.0,29.3654,29.3817,29.3573,29.3817,367485.0
2021-01-21 13:20:00,36.25,36.26,36.21,36.22,577883.0,29.3817,29.3898,29.3492,29.3573,577883.0
2021-01-21 13:30:00,36.23,36.29,36.22,36.28,406906.0,29.3654,29.4141,29.3573,29.406,406906.0
2021-01-21 13:40:00,36.27,36.35,36.27,36.32,809354.0,29.3979,29.4627,29.3979,29.4384,809354.0
2021-01-21 13:50:00,36.31,36.34,36.3,36.33,531500.0,29.4303,29.4546,29.4222,29.4465,531500.0
2021-01-21 14:00:00,36.33,36.36,36.3,36.34,448293.0,29.4465,29.4708,29.4222,29.4546,448293.0
2021-01-21 14:10:00,36.34,36.35,36.29,36.3,456987.0,29.4546,29.4627,29.4141,29.4222,456987.0
2021-01-21 14:20:00,36.31,36.36,36.29,36.36,637371.0,29.4303,29.4708,29.4141,29.4708,637371.0
2021-01-21 14:30:00,36.36,36.37,36.35,36.36,451002.0,29.4708,29.4789,29.4627,29.4708,451002.0
2021-01-21 14:40:00,36.36,36.45,36.34,36.4,953155.0,29.4708,29.5438,29.4546,29.5032,953155.0
2021-01-21 14:50:00,36.4,36.47,36.39,36.44,673810.0,29.5032,29.56,29.4951,29.5357,673810.0
2021-01-21 15:00:00,36.45,36.47,36.41,36.43,618127.0,29.5438,29.56,29.5113,29.5276,618127.0
2021-01-21 15:10:00,36.42,36.46,36.4,36.41,391642.0,29.5194,29.5519,29.5032,29.5113,391642.0
2021-01-21 15:20:00,36.41,36.45,36.41,36.41,483116.0,29.5113,29.5438,29.5113,29.5113,483116.0
2021-01-21 15:30:00,36.41,36.43,36.37,36.43,525496.0,29.5113,29.5276,29.4789,29.5276,525496.0
2021-01-21 15:40:00,36.42,36.49,36.41,36.46,779043.0,29.5194,29.5762,29.5113,29.5519,779043.0
2021-01-21 15:50:00,36.47,36.59,36.46,36.49,2785825.0,29.56,29.6572,29.5519,29.5762,2785825.0
2021-01-22 09:30:00,36.32,36.45,36.28,36.31,1090106.0,29.4384,29.5438,29.406,29.4303,1090106.0
2021-01-22 09:40:00,36.32,36.37,36.25,36.3,537277.0,29.4384,29.4789,29.3817,29.4222,537277.0
2021-01-22 09:50:00,36.3,36.43,36.27,36.36,604461.0,29.4222,29.5276,29.3979,29.4708,604461.0
2021-01-22 10:00:00,36.36,36.45,36.35,36.4,408177.0,29.4708,29.5438,29.4627,29.5032,408177.0
2021-01-22 10:10:00,36.4,36.43,36.37,36.42,531021.0,29.5032,29.5276,29.4789,29.5194,531021.0
2021-01-22 10:20:00,36.43,36.43,36.33,36.34,545282.0,29.5276,29.5276,29.4465,29.4546,545282.0
2021-01-22 10:30:00,36.35,36.37,36.28,36.33,543284.0,29.4627,29.4789,29.406,29.4465,543284.0
2021-01-22 10:40:00,36.33,36.34,36.28,36.33,662354.0,29.4465,29.4546,29.406,29.4465,662354.0
2021-01-22 10:50:00,36.34,36.36,36.3,36.36,528219.0,29.4546,29.4708,29.4222,29.4708,528219.0
2021-01-22 11:00:00,36.35,36.39,36.34,36.38,454097.0,29.4627,29.4951,29.4546,29.487,454097.0
2021-01-22 11:10:00,36.37,36.4,36.36,36.37,360484.0,29.4789,29.5032,29.4708,29.4789,360484.0
2021-01-22 11:20:00,36.37,36.4,36.34,36.36,345590.0,29.4789,29.5032,29.4546,29.4708,345590.0
2021-01-22 11:30:00,36.35,36.43,36.35,36.42,350947.0,29.4627,29.5276,29.4627,29.5194,350947.0
2021-01-22 11:40:00,36.43,36.49,36.42,36.48,371117.0,29.5276,29.5762,29.5194,29.5681,371117.0
2021-01-22 11:50:00,36.49,36.58,36.48,36.57,572026.0,29.5762,29.6491,29.5681,29.641,572026.0
2021-01-22 12:00:00,36.57,36.6,36.54,36.55,447643.0,29.641,29.6653,29.6167,29.6248,447643.0
2021-01-22 12:10:00,36.55,36.69,36.55,36.68,579029.0,29.6248,29.7383,29.6248,29.7302,579029.0
2021-01-22 12:20:00,36.68,36.75,36.65,36.74,697668.0,29.7302,29.7869,29.7059,29.7788,697668.0
2021-01-22 12:30:00,36.73,36.81,36.72,36.79,669375.0,29.7707,29.8356,29.7626,29.8193,669375.0
2021-01-22 12:40:00,36.79,36.81,36.7,36.73,570294.0,29.8193,29.8356,29.7464,29.7707,570294.0
2021-01-22 12:50:00,36.73,36.77,36.69,36.7,446461.0,29.7707,29.8031,29.7383,29.7464,446461.0
2021-01-22 13:00:00,36.7,36.71,36.66,36.7,332846.0,29.7464,29.7545,29.714,29.7464,332846.0
2021-01-22 13:10:00,36.7,36.8,36.69,36.77,604886.0,29.7464,29.8274,29.7383,29.8031,604886.0
2021-01-22 13:20:00,36.77,36.83,36.74,36.75,604596.0,29.8031,29.8518,29.7788,29.7869,604596.0
2021-01-22 13:30:00,36.75,36.76,36.72,36.73,268581.0,29.7869,29.795,29.7626,29.7707,268581.0
2021-01-22 13:40:00,36.73,36.78,36.73,36.74,361861.0,29.7707,29.8112,29.7707,29.7788,361861.0
2021-01-22 13:50:00,36.73,36.74,36.71,36.72,324237.0,29.7707,29.7788,29.7545,29.7626,324237.0
2021-01-22 14:00:00,36.71,36.74,36.71,36.73,263226.0,29.7545,29.7788,29.7545,29.7707,263226.0
2021-01-22 14:10:00,36.73,36.75,36.7,36.72,306864.0,29.7707,29.7869,29.7464,29.7626,306864.0
2021-01-22 14:20:00,36.72,36.72,36.68,36.69,224926.0,29.7626,29.7626,29.7302,29.7383,224926.0
2021-01-22 14:30:00,36.69,36.73,36.66,36.7,354923.0,29.7383,29.7707,29.714,29.7464,354923.0
2021-01-22 14:40:00,36.7,36.71,36.67,36.7,388774.0,29.7464,29.7545,29.7221,29.7464,388774.0
2021-01-22 14:50:00,36.7,36.76,36.69,36.75,403595.0,29.7464,29.795,29.7383,29.7869,403595.0
2021-01-22 15:00:00,36.75,36.75,36.7,36.72,343798.0,29.7869,29.7869,29.7464,29.7626,343798.0
2021-01-22 15:10:00,36.71,36.72,36.67,36.68,465938.0,29.7545,29.7626,29.7221,29.7302,465938.0
2021-01-22 15:20:00,36.69,36.71,36.66,36.69,471267.0,29.7383,29.7545,29.714,29.7383,471267.0
2021-01-22 15:30:00,36.69,36.69,36.65,36.66,497372.0,29.7383,29.7383,29.7059,29.714,497372.0
2021-01-22 15:40:00,36.66,36.67,36.6,36.64,703692.0,29.714,29.7221,29.6653,29.6978,703692.0
2021-01-22 15:50:00,36.64,36.65,36.54,36.54,1830014.0,29.6978,29.7059,29.6167,29.6167,1830014.0
2021-01-25 09:30:00,36.55,36.6,36.32,36.47,1996301.0,29.6248,29.6653,29.4384,29.56,1996301.0
2021-01-25 09:40:00,36.45,36.59,36.4,36.57,1081760.0,29.5438,29.6572,29.5032,29.641,1081760.0
2021-01-25 09:50:00,36.56,36.67,36.54,36.62,739391.0,29.6329,29.7221,29.6167,29.6816,739391.0
2021-01-25 10:00:00,36.62,36.79,36.6,36.75,928195.0,29.6816,29.8193,29.6653,29.7869,928195.0
2021-01-25 10:10:00,36.76,36.83,36.73,36.77,699777.0,29.795,29.8518,29.7707,29.8031,699777.0
2021-01-25 10:20:00,36.76,36.85,36.75,36.83,583802.0,29.795,29.868,29.7869,29.8518,583802.0
2021-01-25 10:30:00,36.83,36.93,36.8,36.89,865514.0,29.8518,29.9328,29.8274,29.9004,865514.0
2021-01-25 10:40:00,36.89,36.99,36.84,36.98,805235.0,29.9004,29.9814,29.8599,29.9733,805235.0
2021-01-25 10:50:00,36.98,37.16,36.92,36.96,1584938.0,29.9733,30.1192,29.9247,29.9571,1584938.0
2021-01-25 11:00:00,36.95,37.03,36.87,36.9,1109199.0,29.949,30.0139,29.8842,29.9085,1109199.0
2021-01-25 11:10:00,36.89,37.0,36.83,36.89,844503.0,29.9004,29.9896,29.8518,29.9004,844503.0
2021-01-25 11:20:00,36.89,36.93,36.85,36.88,364347.0,29.9004,29.9328,29.868,29.8923,364347.0
2021-01-25 11:30:00,36.87,36.91,36.82,36.83,462888.0,29.8842,29.9166,29.8437,29.8518,462888.0
2021-01-25 11:40:00,36.82,36.94,36.79,36.93,440630.0,29.8437,29.9409,29.8193,29.9328,440630.0
2021-01-25 11:50:00,36.93,36.97,36.91,36.97,280071.0,29.9328,29.9652,29.9166,29.9652,280071.0
2021-01-25 12:00:00,36.97,36.98,36.87,36.88,303556.0,29.9652,29.9733,29.8842,29.8923,303556.0
2021-01-25 12:10:00,36.88,36.98,36.87,36.96,351755.0,29.8923,29.9733,29.8842,29.9571,351755.0
2021-01-25 12:20:00,36.97,36.99,36.95,36.97,409411.0,29.9652,29.9814,29.949,29.9652,409411.0
2021-01-25 12:30:00,36.97,37.0,36.9,36.98,439809.0,29.9652,29.9896,29.9085,29.9733,439809.0
2021-01-25 12:40:00,36.98,37.07,36.97,37.06,589275.0,29.9733,30.0463,29.9652,30.0382,589275.0
2021-01-25 12:50:00,37.07,37.09,37.0,37.03,432644.0,30.0463,30.0625,29.9896,30.0139,432644.0
2021-01-25 13:00:00,37.03,37.05,36.97,36.98,386924.0,30.0139,30.0301,29.9652,29.9733,386924.0
2021-01-25 13:10:00,36.97,37.02,36.97,37.0,268585.0,29.9652,30.0058,29.9652,29.9896,268585.0
2021-01-25 13:20:00,37.01,37.02,36.95,36.96,266123.0,29.9977,30.0058,29.949,29.9571,266123.0
2021-01-25 13:30:00,36.97,37.0,36.95,37.0,254114.0,29.9652,29.9896,29.949,29.9896,254114.0
2021-01-25 13:40:00,36.99,37.0,36.96,36.98,224396.0,29.9814,29.9896,29.9571,29.9733,224396.0
2021-01-25 13:50:00,36.98,37.0,36.97,37.0,337941.0,29.9733,29.9896,29.9652,29.9896,337941.0
2021-01-25 14:00:00,37.0,37.02,36.97,37.01,296347.0,29.9896,30.0058,29.9652,29.9977,296347.0
2021-01-25 14:10:00,37.02,37.03,36.95,37.03,724921.0,30.0058,30.0139,29.949,30.0139,724921.0
2021-01-25 14:20:00,37.03,37.08,37.01,37.08,404164.0,30.0139,30.0544,29.9977,30.0544,404164.0
2021-01-25 14:30:00,37.08,37.18,37.06,37.17,967236.0,30.0544,30.1355,30.0382,30.1273,967236.0
2021-01-25 14:40:00,37.16,37.18,37.09,37.09,511581.0,30.1192,30.1355,30.0625,30.0625,511581.0
2021-01-25 14:50:00,37.09,37.11,37.07,37.11,325529.0,30.0625,30.0787,30.0463,30.0787,325529.0
2021-01-25 15:00:00,37.11,37.14,37.08,37.14,288164.0,30.0787,30.103,30.0544,30.103,288164.0
2021-01-25 15:10:00,37.14,37.14,37.06,37.1,482362.0,30.103,30.103,30.0382,30.0706,482362.0
2021-01-25 15:20:00,37.09,37.2,37.09,37.19,784690.0,30.0625,30.1517,30.0625,30.1436,784690.0
2021-01-25 15:30:00,37.2,37.2,37.08,37.14,617540.0,30.1517,30.1517,30.0544,30.103,617540.0
2021-01-25 15:40:00,37.14,37.23,37.12,37.21,1096743.0,30.103,30.176,30.0868,30.1598,1096743.0
2021-01-25 15:50:00,37.21,37.29,37.2,37.28,1987188.0,30.1598,30.2246,30.1517,30.2165,1987188.0
2021-01-26 09:30:00,37.27,37.46,37.16,37.45,1597784.0,30.2084,30.3624,30.1192,30.3543,1597784.0
2021-01-26 09:40:00,37.45,37.6,37.4,37.45,1295232.0,30.3543,30.4759,30.3138,30.3543,1295232.0
2021-01-26 09:50:00,37.46,37.47,37.37,37.37,830166.0,30.3624,30.3705,30.2895,30.2895,830166.0
2021-01-26 10:00:00,37.38,37.43,37.35,37.37,689108.0,30.2976,30.3381,30.2732,30.2895,689108.0
2021-01-26 10:10:00,37.38,37.38,37.23,37.27,917638.0,30.2976,30.2976,30.176,30.2084,917638.0
2021-01-26 10:20:00,37.27,37.32,37.21,37.24,900823.0,30.2084,30.2489,30.1598,30.1841,900823.0
2021-01-26 10:30:00,37.25,37.31,37.19,37.19,1002751.0,30.1922,30.2408,30.1436,30.1436,1002751.0
2021-01-26 10:40:00,37.2,37.28,37.17,37.24,504382.0,30.1517,30.2165,30.1273,30.1841,504382.0
2021-01-26 10:50:00,37.25,37.29,37.23,37.26,462761.0,30.1922,30.2246,30.176,30.2003,462761.0
2021-01-26 11:00:00,37.26,37.36,37.25,37.32,517627.0,30.2003,30.2813,30.1922,30.2489,517627.0
2021-01-26 11:10:00,37.32,37.41,37.3,37.41,445314.0,30.2489,30.3219,30.2327,30.3219,445314.0
2021-01-26 11:20:00,37.41,37.44,37.36,37.39,604569.0,30.3219,30.3462,30.2813,30.3057,604569.0
2021-01-26 11:30:00,37.39,37.39,37.31,37.34,280036.0,30.3057,30.3057,30.2408,30.2651,280036.0
2021-01-26 11:40:00,37.34,37.39,37.31,37.32,318172.0,30.2651,30.3057,30.2408,30.2489,318172.0
2021-01-26 11:50:00,37.32,37.34,37.25,37.27,392141.0,30.2489,30.2651,30.1922,30.2084,392141.0
2021-01-26 12:00:00,37.28,37.29,37.23,37.24,394309.0,30.2165,30.2246,30.176,30.1841,394309.0
2021-01-26 12:10:00,37.23,37.28,37.21,37.27,408155.0,30.176,30.2165,30.1598,30.2084,408155.0
2021-01-26 12:20:00,37.27,37.35,37.25,37.35,430929.0,30.2084,30.2732,30.1922,30.2732,430929.0
2021-01-26 12:30:00,37.35,37.41,37.31,37.31,429961.0,30.2732,30.3219,30.2408,30.2408,429961.0
2021-01-26 12:40:00,37.31,37.39,37.3,37.39,443101.0,30.2408,30.3057,30.2327,30.3057,443101.0
2021-01-26 12:50:00,37.38,37.45,37.38,37.41,448091.0,30.2976,30.3543,30.2976,30.3219,448091.0
2021-01-26 13:00:00,37.41,37.44,37.39,37.44,303369.0,30.3219,30.3462,30.3057,30.3462,303369.0
2021-01-26 13:10:00,37.44,37.48,37.43,37.48,370131.0,30.3462,30.3786,30.3381,30.3786,370131.0
2021-01-26 13:20:00,37.48,37.49,37.44,37.46,435096.0,30.3786,30.3867,30.3462,30.3624,435096.0
2021-01-26 13:30:00,37.47,37.5,37.41,37.41,418355.0,30.3705,30.3948,30.3219,30.3219,418355.0
2021-01-26 13:40:00,37.41,37.49,37.41,37.44,338522.0,30.3219,30.3867,30.3219,30.3462,338522.0
2021-01-26 13:50:00,37.45,37.47,37.43,37.45,231136.0,30.3543,30.3705,30.3381,30.3543,231136.0
2021-01-26 14:00:00,37.45,37.49,37.44,37.47,381240.0,30.3543,30.3867,30.3462,30.3705,381240.0
2021-01-26 14:10:00,37.47,37.5,37.44,37.5,402017.0,30.3705,30.3948,30.3462,30.3948,402017.0
2021-01-26 14:20:00,37.5,37.53,37.44,37.45,783016.0,30.3948,30.4191,30.3462,30.3543,783016.0
2021-01-26 14:30:00,37.44,37.48,37.42,37.43,255068.0,30.3462,30.3786,30.33,30.3381,255068.0
2021-01-26 14:40:00,37.44,37.48,37.42,37.44,331311.0,30.3462,30.3786,30.33,30.3462,331311.0
2021-01-26 14:50:00,37.45,37.51,37.43,37.51,304387.0,30.3543,30.4029,30.3381,30.4029,304387.0
2021-01-26 15:00:00,37.51,37.51,37.47,37.5,365882.0,30.4029,30.4029,30.3705,30.3948,365882.0
2021-01-26 15:10:00,37.5,37.5,37.45,37.48,384100.0,30.3948,30.3948,30.3543,30.3786,384100.0
2021-01-26 15:20:00,37.48,37.48,37.4,37.43,628742.0,30.3786,30.3786,30.3138,30.3381,628742.0
2021-01-26 15:30:00,37.42,37.44,37.35,37.39,576720.0,30.33,30.3462,30.2732,30.3057,576720.0
2021-01-26 15:40:00,37.39,37.41,37.35,37.38,854016.0,30.3057,30.3219,30.2732,30.2976,854016.0
2021-01-26 15:50:00,37.38,37.41,37.29,37.3,2059714.0,30.2976,30.3219,30.2246,30.2327,2059714.0
2021-01-27 09:30:00,36.99,37.04,36.67,36.81,2223462.0,29.9814,30.022,29.7221,29.8356,2223462.0
2021-01-27 09:40:00,36.81,36.83,36.5,36.52,1347973.0,29.8356,29.8518,29.5843,29.6005,1347973.0
2021-01-27 09:50:00,36.53,36.57,36.4,36.45,1287691.0,29.6086,29.641,29.5032,29.5438,1287691.0
2021-01-27 10:00:00,36.45,36.49,36.31,36.44,1904839.0,29.5438,29.5762,29.4303,29.5357,1904839.0
2021-01-27 10:10:00,36.44,36.46,36.34,36.41,1049552.0,29.5357,29.5519,29.4546,29.5113,1049552.0
2021-01-27 10:20:00,36.41,36.49,36.36,36.41,1038042.0,29.5113,29.5762,29.4708,29.5113,1038042.0
2021-01-27 10:30:00,36.41,36.45,36.25,36.35,1947829.0,29.5113,29.5438,29.3817,29.4627,1947829.0
2021-01-27 10:40:00,36.35,36.4,36.33,36.36,825348.0,29.4627,29.5032,29.4465,29.4708,825348.0
2021-01-27 10:50:00,36.35,36.39,36.31,36.38,968905.0,29.4627,29.4951,29.4303,29.487,968905.0
2021-01-27 11:00:00,36.38,36.48,36.35,36.41,852118.0,29.487,29.5681,29.4627,29.5113,852118.0
2021-01-27 11:10:00,36.41,36.45,36.4,36.44,813998.0,29.5113,29.5438,29.5032,29.5357,813998.0
2021-01-27 11:20:00,36.44,36.61,36.43,36.61,936597.0,29.5357,29.6734,29.5276,29.6734,936597.0
2021-01-27 11:30:00,36.61,36.64,36.55,36.55,695120.0,29.6734,29.6978,29.6248,29.6248,695120.0
2021-01-27 11:40:00,36.55,36.6,36.49,36.49,687437.0,29.6248,29.6653,29.5762,29.5762,687437.0
2021-01-27 11:50:00,36.49,36.53,36.37,36.39,929358.0,29.5762,29.6086,29.4789,29.4951,929358.0
2021-01-27 12:00:00,36.39,36.41,36.36,36.38,785665.0,29.4951,29.5113,29.4708,29.487,785665.0
2021-01-27 12:10:00,36.39,36.43,36.37,36.38,704938.0,29.4951,29.5276,29.4789,29.487,704938.0
2021-01-27 12:20:00,36.39,36.43,36.37,36.41,631635.0,29.4951,29.5276,29.4789,29.5113,631635.0
2021-01-27 12:30:00,36.41,36.45,36.36,36.39,804521.0,29.5113,29.5438,29.4708,29.4951,804521.0
2021-01-27 12:40:00,36.4,36.41,36.38,36.41,545831.0,29.5032,29.5113,29.487,29.5113,545831.0
2021-01-27 12:50:00,36.4,36.41,36.37,36.41,513947.0,29.5032,29.5113,29.4789,29.5113,513947.0
2021-01-27 13:00:00,36.41,36.45,36.39,36.41,790726.0,29.5113,29.5438,29.4951,29.5113,790726.0
2021-01-27 13:10:00,36.41,36.42,36.37,36.4,418907.0,29.5113,29.5194,29.4789,29.5032,418907.0
2021-01-27 13:20:00,36.39,36.41,36.36,36.4,461443.0,29.4951,29.5113,29.4708,29.5032,461443.0
2021-01-27 13:30:00,36.39,36.4,36.37,36.38,434156.0,29.4951,29.5032,29.4789,29.487,434156.0
2021-01-27 13:40:00,36.37,36.41,36.36,36.39,547319.0,29.4789,29.5113,29.4708,29.4951,547319.0
2021-01-27 13:50:00,36.38,36.42,36.36,36.37,542608.0,29.487,29.5194,29.4708,29.4789,542608.0
2021-01-27 14:00:00,36.37,36.42,36.36,36.38,742595.0,29.4789,29.5194,29.4708,29.487,742595.0
2021-01-27 14:10:00,36.38,36.4,36.34,36.35,878421.0,29.487,29.5032,29.4546,29.4627,878421.0
2021-01-27 14:20:00,36.34,36.38,36.33,36.36,710791.0,29.4546,29.487,29.4465,29.4708,710791.0
2021-01-27 14:30:00,36.36,36.36,36.27,36.35,1244967.0,29.4708,29.4708,29.3979,29.4627,1244967.0
2021-01-27 14:40:00,36.34,36.4,36.32,36.34,768886.0,29.4546,29.5032,29.4384,29.4546,768886.0
2021-01-27 14:50:00,36.34,36.36,36.28,36.3,854410.0,29.4546,29.4708,29.406,29.4222,854410.0
2021-01-27 15:00:00,36.29,36.35,36.27,36.28,1156779.0,29.4141,29.4627,29.3979,29.406,1156779.0
2021-01-27 15:10:00,36.28,36.34,36.28,36.3,1356978.0,29.406,29.4546,29.406,29.4222,1356978.0
2021-01-27 15:20:00,36.3,36.33,36.21,36.25,1405918.0,29.4222,29.4465,29.3492,29.3817,1405918.0
2021-01-27 15:30:00,36.24,36.29,36.18,36.2,1830836.0,29.3736,29.4141,29.3249,29.3411,1830836.0
2021-01-27 15:40:00,36.2,36.24,36.18,36.2,2061465.0,29.3411,29.3736,29.3249,29.3411,2061465.0
2021-01-27 15:50:00,36.2,36.29,36.17,36.27,3413497.0,29.3411,29.4141,29.3168,29.3979,3413497.0
2021-01-28 09:30:00,35.95,36.15,35.91,35.99,1602368.0,29.4554,29.6193,29.4226,29.4882,1602368.0
2021-01-28 09:40:00,36.0,36.19,35.95,36.06,1638709.0,29.4964,29.652,29.4554,29.5455,1638709.0
2021-01-28 09:50:00,36.05,36.17,35.97,35.99,1070812.0,29.5373,29.6357,29.4718,29.4882,1070812.0
2021-01-28 10:00:00,36.0,36.24,35.98,36.2,1504190.0,29.4964,29.693,29.48,29.6602,1504190.0
2021-01-28 10:10:00,36.21,36.33,36.19,36.22,916105.0,29.6684,29.7668,29.652,29.6766,916105.0
2021-01-28 10:20:00,36.21,36.29,36.2,36.21,896036.0,29.6684,29.734,29.6602,29.6684,896036.0
2021-01-28 10:30:00,36.22,36.25,36.12,36.13,543572.0,29.6766,29.7012,29.5947,29.6029,543572.0
2021-01-28 10:40:00,36.12,36.21,36.11,36.17,893301.0,29.5947,29.6684,29.5865,29.6357,893301.0
2021-01-28 10:50:00,36.16,36.25,36.13,36.16,588577.0,29.6275,29.7012,29.6029,29.6275,588577.0
2021-01-28 11:00:00,36.16,36.17,36.09,36.14,978375.0,29.6275,29.6357,29.5701,29.6111,978375.0
2021-01-28 11:10:00,36.14,36.16,36.02,36.06,814911.0,29.6111,29.6275,29.5128,29.5455,814911.0
2021-01-28 11:20:00,36.05,36.08,36.02,36.05,722990.0,29.5373,29.5619,29.5128,29.5373,722990.0
2021-01-28 11:30:00,36.05,36.13,36.03,36.1,498357.0,29.5373,29.6029,29.5209,29.5783,498357.0
2021-01-28 11:40:00,36.1,36.12,36.05,36.08,661992.0,29.5783,29.5947,29.5373,29.5619,661992.0
2021-01-28 11:50:00,36.08,36.12,36.08,36.11,531741.0,29.5619,29.5947,29.5619,29.5865,531741.0
2021-01-28 12:00:00,36.11,36.12,36.05,36.11,718288.0,29.5865,29.5947,29.5373,29.5865,718288.0
2021-01-28 12:10:00,36.11,36.11,35.99,36.0,889651.0,29.5865,29.5865,29.4882,29.4964,889651.0
2021-01-28 12:20:00,36.0,36.05,35.99,36.04,363743.0,29.4964,29.5373,29.4882,29.5291,363743.0
2021-01-28 12:30:00,36.04,36.08,36.0,36.0,876632.0,29.5291,29.5619,29.4964,29.4964,876632.0
2021-01-28 12:40:00,36.01,36.06,35.98,36.04,551674.0,29.5046,29.5455,29.48,29.5291,551674.0
2021-01-28 12:50:00,36.04,36.04,36.0,36.02,322441.0,29.5291,29.5291,29.4964,29.5128,322441.0
2021-01-28 13:00:00,36.02,36.09,36.02,36.06,354141.0,29.5128,29.5701,29.5128,29.5455,354141.0
2021-01-28 13:10:00,36.06,36.09,36.03,36.05,248869.0,29.5455,29.5701,29.5209,29.5373,248869.0
2021-01-28 13:20:00,36.04,36.1,36.02,36.07,255434.0,29.5291,29.5783,29.5128,29.5537,255434.0
2021-01-28 13:30:00,36.08,36.11,36.05,36.09,415045.0,29.5619,29.5865,29.5373,29.5701,415045.0
2021-01-28 13:40:00,36.09,36.14,36.08,36.11,551222.0,29.5701,29.6111,29.5619,29.5865,551222.0
2021-01-28 13:50:00,36.11,36.11,36.06,36.09,267905.0,29.5865,29.5865,29.5455,29.5701,267905.0
2021-01-28 14:00:00,36.09,36.11,36.07,36.1,268887.0,29.5701,29.5865,29.5537,29.5783,268887.0
2021-01-28 14:10:00,36.11,36.12,36.06,36.08,355110.0,29.5865,29.5947,29.5455,29.5619,355110.0
2021-01-28 14:20:00,36.08,36.08,36.02,36.05,534684.0,29.5619,29.5619,29.5128,29.5373,534684.0
2021-01-28 14:30:00,36.05,36.06,36.01,36.03,294448.0,29.5373,29.5455,29.5046,29.5209,294448.0
2021-01-28 14:40:00,36.04,36.06,36.0,36.06,414195.0,29.5291,29.5455,29.4964,29.5455,414195.0
2021-01-28 14:50:00,36.06,36.07,36.01,36.02,382113.0,29.5455,29.5537,29.5046,29.5128,382113.0
2021-01-28 15:00:00,36.01,36.04,35.99,36.0,963387.0,29.5046,29.5291,29.4882,29.4964,963387.0
2021-01-28 15:10:00,36.0,36.04,35.97,36.01,564366.0,29.4964,29.5291,29.4718,29.5046,564366.0
2021-01-28 15:20:00,36.01,36.02,35.96,35.97,791692.0,29.5046,29.5128,29.4636,29.4718,791692.0
2021-01-28 15:30:00,35.96,36.0,35.94,35.96,671055.0,29.4636,29.4964,29.4472,29.4636,671055.0
2021-01-28 15:40:00,35.96,35.98,35.89,35.97,964380.0,29.4636,29.48,29.4062,29.4718,964380.0
2021-01-28 15:50:00,35.97,36.0,35.84,35.86,2068715.0,29.4718,29.4964,29.3653,29.3817,2068715.0
2021-01-29 09:30:00,36.88,36.88,36.37,36.68,4936144.0,30.2174,30.2174,29.7995,30.0535,4936144.0
2021-01-29 09:40:00,36.68,36.68,36.4,36.42,2108883.0,30.0535,30.0535,29.8241,29.8405,2108883.0
2021-01-29 09:50:00,36.43,36.5,36.29,36.42,1650333.0,29.8487,29.906,29.734,29.8405,1650333.0
2021-01-29 10:00:00,36.43,36.5,36.37,36.45,1521811.0,29.8487,29.906,29.7995,29.8651,1521811.0
2021-01-29 10:10:00,36.46,36.47,36.35,36.37,1193373.0,29.8733,29.8815,29.7831,29.7995,1193373.0
2021-01-29 10:20:00,36.37,36.53,36.35,36.48,1081168.0,29.7995,29.9306,29.7831,29.8897,1081168.0
2021-01-29 10:30:00,36.48,36.52,36.43,36.5,873259.0,29.8897,29.9224,29.8487,29.906,873259.0
2021-01-29 10:40:00,36.5,36.5,36.34,36.39,866109.0,29.906,29.906,29.7749,29.8159,866109.0
2021-01-29 10:50:00,36.4,36.4,36.33,36.39,598459.0,29.8241,29.8241,29.7668,29.8159,598459.0
2021-01-29 11:00:00,36.38,36.45,36.25,36.3,844398.0,29.8077,29.8651,29.7012,29.7422,844398.0
2021-01-29 11:10:00,36.3,36.3,36.16,36.2,1054209.0,29.7422,29.7422,29.6275,29.6602,1054209.0
2021-01-29 11:20:00,36.21,36.22,36.07,36.11,930417.0,29.6684,29.6766,29.5537,29.5865,930417.0
2021-01-29 11:30:00,36.11,36.11,36.01,36.05,703017.0,29.5865,29.5865,29.5046,29.5373,703017.0
2021-01-29 11:40:00,36.06,36.13,36.05,36.08,487079.0,29.5455,29.6029,29.5373,29.5619,487079.0
2021-01-29 11:50:00,36.08,36.08,35.98,36.04,855989.0,29.5619,29.5619,29.48,29.5291,855989.0
2021-01-29 12:00:00,36.03,36.04,35.93,35.97,637542.0,29.5209,29.5291,29.439,29.4718,637542.0
2021-01-29 12:10:00,35.97,36.0,35.88,35.91,814694.0,29.4718,29.4964,29.398,29.4226,814694.0
2021-01-29 12:20:00,35.92,35.92,35.81,35.88,1199779.0,29.4308,29.4308,29.3407,29.398,1199779.0
2021-01-29 12:30:00,35.87,35.92,35.77,35.78,875124.0,29.3899,29.4308,29.3079,29.3161,875124.0
2021-01-29 12:40:00,35.79,35.81,35.63,35.64,985062.0,29.3243,29.3407,29.1932,29.2014,985062.0
2021-01-29 12:50:00,35.64,35.83,35.63,35.75,696709.0,29.2014,29.3571,29.1932,29.2915,696709.0
2021-01-29 13:00:00,35.74,35.83,35.7,35.72,598151.0,29.2833,29.3571,29.2506,29.267,598151.0
2021-01-29 13:10:00,35.72,35.74,35.62,35.66,606328.0,29.267,29.2833,29.185,29.2178,606328.0
2021-01-29 13:20:00,35.67,35.85,35.66,35.84,760114.0,29.226,29.3735,29.2178,29.3653,760114.0
2021-01-29 13:30:00,35.83,35.84,35.74,35.83,334272.0,29.3571,29.3653,29.2833,29.3571,334272.0
2021-01-29 13:40:00,35.82,35.86,35.75,35.75,435535.0,29.3489,29.3817,29.2915,29.2915,435535.0
2021-01-29 13:50:00,35.75,35.78,35.71,35.73,460887.0,29.2915,29.3161,29.2588,29.2751,460887.0
2021-01-29 14:00:00,35.73,35.91,35.72,35.91,662216.0,29.2751,29.4226,29.267,29.4226,662216.0
2021-01-29 14:10:00,35.91,35.94,35.87,35.89,977875.0,29.4226,29.4472,29.3899,29.4062,977875.0
2021-01-29 14:20:00,35.89,35.98,35.87,35.91,456050.0,29.4062,29.48,29.3899,29.4226,456050.0
2021-01-29 14:30:00,35.91,35.92,35.85,35.87,476445.0,29.4226,29.4308,29.3735,29.3899,476445.0
2021-01-29 14:40:00,35.86,35.91,35.78,35.91,586929.0,29.3817,29.4226,29.3161,29.4226,586929.0
2021-01-29 14:50:00,35.91,35.95,35.8,35.85,638047.0,29.4226,29.4554,29.3325,29.3735,638047.0
2021-01-29 15:00:00,35.86,35.99,35.85,35.98,517044.0,29.3817,29.4882,29.3735,29.48,517044.0
2021-01-29 15:10:00,35.98,36.03,35.95,35.97,613277.0,29.48,29.5209,29.4554,29.4718,613277.0
2021-01-29 15:20:00,35.97,36.02,35.92,35.93,582883.0,29.4718,29.5128,29.4308,29.439,582883.0
2021-01-29 15:30:00,35.93,35.99,35.87,35.87,785954.0,29.439,29.4882,29.3899,29.3899,785954.0
2021-01-29 15:40:00,35.88,35.94,35.83,35.9,1142626.0,29.398,29.4472,29.3571,29.4144,1142626.0
2021-01-29 15:50:00,35.9,36.07,35.84,35.89,3661635.0,29.4144,29.5537,29.3653,29.4062,3661635.0
2021-02-01 09:30:00,35.93,36.19,35.87,36.02,2781843.0,29.439,29.652,29.3899,29.5128,2781843.0
2021-02-01 09:40:00,36.03,36.1,35.9,35.91,936865.0,29.5209,29.5783,29.4144,29.4226,936865.0
2021-02-01 09:50:00,35.91,36.0,35.77,35.92,947502.0,29.4226,29.4964,29.3079,29.4308,947502.0
2021-02-01 10:00:00,35.91,35.91,35.82,35.83,611290.0,29.4226,29.4226,29.3489,29.3571,611290.0
2021-02-01 10:10:00,35.82,35.93,35.73,35.93,1064080.0,29.3489,29.439,29.2751,29.439,1064080.0
2021-02-01 10:20:00,35.93,35.93,35.81,35.82,573994.0,29.439,29.439,29.3407,29.3489,573994.0
2021-02-01 10:30:00,35.83,35.9,35.8,35.86,556510.0,29.3571,29.4144,29.3325,29.3817,556510.0
2021-02-01 10:40:00,35.86,35.86,35.77,35.77,679111.0,29.3817,29.3817,29.3079,29.3079,679111.0
2021-02-01 10:50:00,35.78,35.81,35.75,35.77,568619.0,29.3161,29.3407,29.2915,29.3079,568619.0
2021-02-01 11:00:00,35.77,35.83,35.72,35.79,824005.0,29.3079,29.3571,29.267,29.3243,824005.0
2021-02-01 11:10:00,35.79,35.8,35.74,35.76,556327.0,29.3243,29.3325,29.2833,29.2997,556327.0
2021-02-01 11:20:00,35.76,35.88,35.75,35.8,546143.0,29.2997,29.398,29.2915,29.3325,546143.0
2021-02-01 11:30:00,35.8,35.84,35.76,35.77,533467.0,29.3325,29.3653,29.2997,29.3079,533467.0
2021-02-01 11:40:00,35.77,35.95,35.77,35.91,523869.0,29.3079,29.4554,29.3079,29.4226,523869.0
2021-02-01 11:50:00,35.91,35.95,35.88,35.92,403749.0,29.4226,29.4554,29.398,29.4308,403749.0
2021-02-01 12:00:00,35.92,35.99,35.88,35.89,748853.0,29.4308,29.4882,29.398,29.4062,748853.0
2021-02-01 12:10:00,35.89,35.99,35.89,35.99,605969.0,29.4062,29.4882,29.4062,29.4882,605969.0
2021-02-01 12:20:00,35.98,36.04,35.9,35.98,1989767.0,29.48,29.5291,29.4144,29.48,1989767.0
2021-02-01 12:30:00,35.99,36.0,35.9,35.91,762254.0,29.4882,29.4964,29.4144,29.4226,762254.0
2021-02-01 12:40:00,35.91,35.93,35.86,35.9,539921.0,29.4226,29.439,29.3817,29.4144,539921.0
2021-02-01 12:50:00,35.91,35.93,35.87,35.93,395665.0,29.4226,29.439,29.3899,29.439,395665.0
2021-02-01 13:00:00,35.93,35.93,35.85,35.86,487591.0,29.439,29.439,29.3735,29.3817,487591.0
2021-02-01 13:10:00,35.85,35.89,35.83,35.88,734010.0,29.3735,29.4062,29.3571,29.398,734010.0
2021-02-01 13:20:00,35.89,35.95,35.86,35.91,411014.0,29.4062,29.4554,29.3817,29.4226,411014.0
2021-02-01 13:30:00,35.91,35.92,35.87,35.89,394318.0,29.4226,29.4308,29.3899,29.4062,394318.0
2021-02-01 13:40:00,35.88,35.94,35.85,35.9,875537.0,29.398,29.4472,29.3735,29.4144,875537.0
2021-02-01 13:50:00,35.89,35.91,35.86,35.86,523864.0,29.4062,29.4226,29.3817,29.3817,523864.0
2021-02-01 14:00:00,35.87,35.9,35.86,35.89,369166.0,29.3899,29.4144,29.3817,29.4062,369166.0
2021-02-01 14:10:00,35.89,35.92,35.87,35.92,402604.0,29.4062,29.4308,29.3899,29.4308,402604.0
2021-02-01 14:20:00,35.92,35.92,35.87,35.87,713994.0,29.4308,29.4308,29.3899,29.3899,713994.0
2021-02-01 14:30:00,35.88,35.9,35.84,35.89,1099091.0,29.398,29.4144,29.3653,29.4062,1099091.0
2021-02-01 14:40:00,35.89,35.91,35.88,35.89,615422.0,29.4062,29.4226,29.398,29.4062,615422.0
2021-02-01 14:50:00,35.89,35.89,35.81,35.84,607627.0,29.4062,29.4062,29.3407,29.3653,607627.0
2021-02-01 15:00:00,35.84,35.87,35.81,35.86,624872.0,29.3653,29.3899,29.3407,29.3817,624872.0
2021-02-01 15:10:00,35.85,35.86,35.8,35.82,605550.0,29.3735,29.3817,29.3325,29.3489,605550.0
2021-02-01 15:20:00,35.82,35.82,35.76,35.8,1014548.0,29.3489,29.3489,29.2997,29.3325,1014548.0
2021-02-01 15:30:00,35.8,35.89,35.75,35.88,1543990.0,29.3325,29.4062,29.2915,29.398,1543990.0
2021-02-01 15:40:00,35.87,35.88,35.83,35.85,1108543.0,29.3899,29.398,29.3571,29.3735,1108543.0
2021-02-01 15:50:00,35.85,35.94,35.77,35.79,2874164.0,29.3735,29.4472,29.3079,29.3243,2874164.0
2021-02-02 09:30:00,35.76,35.78,34.29,34.95,8186382.0,29.2997,29.3161,28.0953,28.6361,8186382.0
2021-02-02 09:40:00,34.95,35.17,34.79,34.86,4240477.0,28.6361,28.8163,28.505,28.5623,4240477.0
2021-02-02 09:50:00,34.86,34.86,34.66,34.75,3606555.0,28.5623,28.5623,28.3984,28.4722,3606555.0
2021-02-02 10:00:00,34.75,34.78,34.56,34.69,3326548.0,28.4722,28.4968,28.3165,28.423,3326548.0
2021-02-02 10:10:00,34.69,34.74,34.5,34.55,2823876.0,28.423,28.464,28.2674,28.3083,2823876.0
2021-02-02 10:20:00,34.55,34.63,34.48,34.56,2705495.0,28.3083,28.3739,28.251,28.3165,2705495.0
2021-02-02 10:30:00,34.55,34.8,34.55,34.66,1834915.0,28.3083,28.5132,28.3083,28.3984,1834915.0
2021-02-02 10:40:00,34.66,34.76,34.58,34.75,1672421.0,28.3984,28.4804,28.3329,28.4722,1672421.0
2021-02-02 10:50:00,34.75,34.77,34.5,34.51,2110205.0,28.4722,28.4886,28.2674,28.2755,2110205.0
2021-02-02 11:00:00,34.51,34.73,34.47,34.68,2943235.0,28.2755,28.4558,28.2428,28.4148,2943235.0
2021-02-02 11:10:00,34.69,34.79,34.62,34.66,2120747.0,28.423,28.505,28.3657,28.3984,2120747.0
2021-02-02 11:20:00,34.66,34.89,34.64,34.88,1647852.0,28.3984,28.5869,28.3821,28.5787,1647852.0
2021-02-02 11:30:00,34.88,35.04,34.86,35.02,2763373.0,28.5787,28.7098,28.5623,28.6934,2763373.0
2021-02-02 11:40:00,35.02,35.12,34.94,35.07,1666680.0,28.6934,28.7753,28.6279,28.7344,1666680.0
2021-02-02 11:50:00,35.07,35.08,34.83,34.86,1627629.0,28.7344,28.7426,28.5377,28.5623,1627629.0
2021-02-02 12:00:00,34.86,35.03,34.82,34.97,1326870.0,28.5623,28.7016,28.5295,28.6524,1326870.0
2021-02-02 12:10:00,34.97,35.0,34.85,34.87,1797671.0,28.6524,28.677,28.5541,28.5705,1797671.0
2021-02-02 12:20:00,34.87,34.89,34.67,34.72,1666478.0,28.5705,28.5869,28.4066,28.4476,1666478.0
2021-02-02 12:30:00,34.72,34.76,34.67,34.71,1200496.0,28.4476,28.4804,28.4066,28.4394,1200496.0
2021-02-02 12:40:00,34.7,34.71,34.67,34.7,899153.0,28.4312,28.4394,28.4066,28.4312,899153.0
2021-02-02 12:50:00,34.7,34.8,34.66,34.78,1235575.0,28.4312,28.5132,28.3984,28.4968,1235575.0
2021-02-02 13:00:00,34.79,34.87,34.77,34.82,858681.0,28.505,28.5705,28.4886,28.5295,858681.0
2021-02-02 13:10:00,34.83,34.92,34.8,34.84,1013127.0,28.5377,28.6115,28.5132,28.5459,1013127.0
2021-02-02 13:20:00,34.84,35.03,34.82,34.98,904689.0,28.5459,28.7016,28.5295,28.6606,904689.0
2021-02-02 13:30:00,34.98,35.07,34.91,35.05,1217447.0,28.6606,28.7344,28.6033,28.718,1217447.0
2021-02-02 13:40:00,35.05,35.14,35.02,35.13,1001982.0,28.718,28.7917,28.6934,28.7835,1001982.0
2021-02-02 13:50:00,35.13,35.13,35.02,35.05,632491.0,28.7835,28.7835,28.6934,28.718,632491.0
2021-02-02 14:00:00,35.05,35.11,34.98,35.0,970303.0,28.718,28.7672,28.6606,28.677,970303.0
2021-02-02 14:10:00,35.0,35.02,34.95,34.97,608436.0,28.677,28.6934,28.6361,28.6524,608436.0
2021-02-02 14:20:00,34.97,35.01,34.93,35.0,575140.0,28.6524,28.6852,28.6197,28.677,575140.0
2021-02-02 14:30:00,35.0,35.04,34.98,35.0,541037.0,28.677,28.7098,28.6606,28.677,541037.0
2021-02-02 14:40:00,35.01,35.03,34.95,34.97,546251.0,28.6852,28.7016,28.6361,28.6524,546251.0
2021-02-02 14:50:00,34.97,35.01,34.95,34.98,530461.0,28.6524,28.6852,28.6361,28.6606,530461.0
2021-02-02 15:00:00,34.98,35.1,34.95,35.09,692660.0,28.6606,28.759,28.6361,28.7508,692660.0
2021-02-02 15:10:00,35.09,35.09,34.95,35.01,876646.0,28.7508,28.7508,28.6361,28.6852,876646.0
2021-02-02 15:20:00,35.01,35.08,35.0,35.02,971266.0,28.6852,28.7426,28.677,28.6934,971266.0
2021-02-02 15:30:00,35.02,35.07,35.0,35.0,1258454.0,28.6934,28.7344,28.677,28.677,1258454.0
2021-02-02 15:40:00,35.0,35.07,34.96,35.0,2919640.0,28.677,28.7344,28.6442,28.677,2919640.0
2021-02-02 15:50:00,35.0,35.2,34.96,34.99,4261463.0,28.677,28.8409,28.6442,28.6688,4261463.0
2021-02-03 09:30:00,34.99,35.14,34.88,34.95,2649671.0,28.6688,28.7917,28.5787,28.6361,2649671.0
2021-02-03 09:40:00,34.94,35.29,34.93,35.24,2196067.0,28.6279,28.9146,28.6197,28.8737,2196067.0
2021-02-03 09:50:00,35.25,35.25,35.03,35.12,1231952.0,28.8819,28.8819,28.7016,28.7753,1231952.0
2021-02-03 10:00:00,35.13,35.14,34.97,34.99,1192563.0,28.7835,28.7917,28.6524,28.6688,1192563.0
2021-02-03 10:10:00,34.99,35.06,34.94,34.97,1176837.0,28.6688,28.7262,28.6279,28.6524,1176837.0
2021-02-03 10:20:00,34.96,35.03,34.91,34.98,680284.0,28.6442,28.7016,28.6033,28.6606,680284.0
2021-02-03 10:30:00,34.98,35.06,34.93,35.05,694162.0,28.6606,28.7262,28.6197,28.718,694162.0
2021-02-03 10:40:00,35.04,35.05,34.94,34.95,603206.0,28.7098,28.718,28.6279,28.6361,603206.0
2021-02-03 10:50:00,34.95,34.99,34.93,34.95,550855.0,28.6361,28.6688,28.6197,28.6361,550855.0
2021-02-03 11:00:00,34.95,34.96,34.89,34.9,690659.0,28.6361,28.6442,28.5869,28.5951,690659.0
2021-02-03 11:10:00,34.9,34.9,34.78,34.83,1232025.0,28.5951,28.5951,28.4968,28.5377,1232025.0
2021-02-03 11:20:00,34.83,34.92,34.82,34.86,785243.0,28.5377,28.6115,28.5295,28.5623,785243.0
2021-02-03 11:30:00,34.86,34.91,34.85,34.85,524333.0,28.5623,28.6033,28.5541,28.5541,524333.0
2021-02-03 11:40:00,34.85,34.96,34.85,34.89,687436.0,28.5541,28.6442,28.5541,28.5869,687436.0
2021-02-03 11:50:00,34.89,34.92,34.85,34.88,583179.0,28.5869,28.6115,28.5541,28.5787,583179.0
2021-02-03 12:00:00,34.88,34.89,34.85,34.85,507455.0,28.5787,28.5869,28.5541,28.5541,507455.0
2021-02-03 12:10:00,34.86,34.87,34.83,34.84,731496.0,28.5623,28.5705,28.5377,28.5459,731496.0
2021-02-03 12:20:00,34.83,34.84,34.81,34.83,518287.0,28.5377,28.5459,28.5213,28.5377,518287.0
2021-02-03 12:30:00,34.83,34.88,34.81,34.84,592597.0,28.5377,28.5787,28.5213,28.5459,592597.0
2021-02-03 12:40:00,34.84,34.89,34.83,34.88,551124.0,28.5459,28.5869,28.5377,28.5787,551124.0
2021-02-03 12:50:00,34.88,34.89,34.8,34.82,584355.0,28.5787,28.5869,28.5132,28.5295,584355.0
2021-02-03 13:00:00,34.82,34.85,34.8,34.82,411648.0,28.5295,28.5541,28.5132,28.5295,411648.0
2021-02-03 13:10:00,34.82,34.84,34.81,34.82,287979.0,28.5295,28.5459,28.5213,28.5295,287979.0
2021-02-03 13:20:00,34.82,34.84,34.81,34.84,436120.0,28.5295,28.5459,28.5213,28.5459,436120.0
2021-02-03 13:30:00,34.84,34.89,34.83,34.87,604584.0,28.5459,28.5869,28.5377,28.5705,604584.0
2021-02-03 13:40:00,34.87,34.87,34.84,34.86,412931.0,28.5705,28.5705,28.5459,28.5623,412931.0
2021-02-03 13:50:00,34.86,34.96,34.83,34.96,799866.0,28.5623,28.6442,28.5377,28.6442,799866.0
2021-02-03 14:00:00,34.97,34.98,34.89,34.98,593562.0,28.6524,28.6606,28.5869,28.6606,593562.0
2021-02-03 14:10:00,34.98,35.02,34.96,34.98,930062.0,28.6606,28.6934,28.6442,28.6606,930062.0
2021-02-03 14:20:00,34.97,34.99,34.92,34.93,455540.0,28.6524,28.6688,28.6115,28.6197,455540.0
2021-02-03 14:30:00,34.94,34.95,34.9,34.91,538542.0,28.6279,28.6361,28.5951,28.6033,538542.0
2021-02-03 14:40:00,34.91,34.93,34.88,34.92,563402.0,28.6033,28.6197,28.5787,28.6115,563402.0
2021-02-03 14:50:00,34.92,34.96,34.9,34.91,506233.0,28.6115,28.6442,28.5951,28.6033,506233.0
2021-02-03 15:00:00,34.9,34.94,34.88,34.9,533800.0,28.5951,28.6279,28.5787,28.5951,533800.0
2021-02-03 15:10:00,34.91,34.93,34.9,34.92,433755.0,28.6033,28.6197,28.5951,28.6115,433755.0
2021-02-03 15:20:00,34.92,34.92,34.88,34.89,452749.0,28.6115,28.6115,28.5787,28.5869,452749.0
2021-02-03 15:30:00,34.9,34.92,34.87,34.9,758895.0,28.5951,28.6115,28.5705,28.5951,758895.0
2021-02-03 15:40:00,34.89,34.9,34.85,34.87,846514.0,28.5869,28.5951,28.5541,28.5705,846514.0
2021-02-03 15:50:00,34.87,34.89,34.83,34.84,2385873.0,28.5705,28.5869,28.5377,28.5459,2385873.0
2021-02-04 09:30:00,34.81,35.04,34.7,34.93,2803684.0,28.5213,28.7098,28.4312,28.6197,2803684.0
2021-02-04 09:40:00,34.93,34.97,34.88,34.94,754521.0,28.6197,28.6524,28.5787,28.6279,754521.0
2021-02-04 09:50:00,34.94,34.98,34.9,34.94,672746.0,28.6279,28.6606,28.5951,28.6279,672746.0
2021-02-04 10:00:00,34.94,35.08,34.93,34.98,1346322.0,28.6279,28.7426,28.6197,28.6606,1346322.0
2021-02-04 10:10:00,34.98,35.0,34.92,34.95,892401.0,28.6606,28.677,28.6115,28.6361,892401.0
2021-02-04 10:20:00,34.95,34.95,34.82,34.87,859051.0,28.6361,28.6361,28.5295,28.5705,859051.0
2021-02-04 10:30:00,34.86,34.9,34.82,34.83,632962.0,28.5623,28.5951,28.5295,28.5377,632962.0
2021-02-04 10:40:00,34.84,34.89,34.77,34.86,1183200.0,28.5459,28.5869,28.4886,28.5623,1183200.0
2021-02-04 10:50:00,34.86,34.91,34.84,34.9,725542.0,28.5623,28.6033,28.5459,28.5951,725542.0
2021-02-04 11:00:00,34.9,34.97,34.88,34.91,677628.0,28.5951,28.6524,28.5787,28.6033,677628.0
2021-02-04 11:10:00,34.91,34.96,34.91,34.92,564250.0,28.6033,28.6442,28.6033,28.6115,564250.0
2021-02-04 11:20:00,34.93,34.95,34.9,34.95,469660.0,28.6197,28.6361,28.5951,28.6361,469660.0
2021-02-04 11:30:00,34.94,34.95,34.86,34.88,594973.0,28.6279,28.6361,28.5623,28.5787,594973.0
2021-02-04 11:40:00,34.89,34.91,34.85,34.87,520728.0,28.5869,28.6033,28.5541,28.5705,520728.0
2021-02-04 11:50:00,34.87,34.91,34.86,34.91,281706.0,28.5705,28.6033,28.5623,28.6033,281706.0
2021-02-04 12:00:00,34.9,34.92,34.88,34.91,468156.0,28.5951,28.6115,28.5787,28.6033,468156.0
2021-02-04 12:10:00,34.92,34.92,34.88,34.91,324815.0,28.6115,28.6115,28.5787,28.6033,324815.0
2021-02-04 12:20:00,34.91,34.93,34.89,34.91,777663.0,28.6033,28.6197,28.5869,28.6033,777663.0
2021-02-04 12:30:00,34.91,34.91,34.85,34.86,421299.0,28.6033,28.6033,28.5541,28.5623,421299.0
2021-02-04 12:40:00,34.86,34.88,34.82,34.85,470641.0,28.5623,28.5787,28.5295,28.5541,470641.0
2021-02-04 12:50:00,34.85,34.87,34.84,34.87,518511.0,28.5541,28.5705,28.5459,28.5705,518511.0
2021-02-04 13:00:00,34.87,34.9,34.85,34.88,341168.0,28.5705,28.5951,28.5541,28.5787,341168.0
2021-02-04 13:10:00,34.88,34.89,34.85,34.88,509122.0,28.5787,28.5869,28.5541,28.5787,509122.0
2021-02-04 13:20:00,34.88,34.93,34.86,34.93,670248.0,28.5787,28.6197,28.5623,28.6197,670248.0
2021-02-04 13:30:00,34.93,34.97,34.92,34.94,602200.0,28.6197,28.6524,28.6115,28.6279,602200.0
2021-02-04 13:40:00,34.94,34.95,34.9,34.95,434026.0,28.6279,28.6361,28.5951,28.6361,434026.0
2021-02-04 13:50:00,34.95,34.99,34.93,34.98,443911.0,28.6361,28.6688,28.6197,28.6606,443911.0
2021-02-04 14:00:00,34.98,35.02,34.97,35.01,771793.0,28.6606,28.6934,28.6524,28.6852,771793.0
2021-02-04 14:10:00,35.02,35.02,34.94,34.95,522761.0,28.6934,28.6934,28.6279,28.6361,522761.0
2021-02-04 14:20:00,34.95,34.97,34.93,34.93,428056.0,28.6361,28.6524,28.6197,28.6197,428056.0
2021-02-04 14:30:00,34.94,34.94,34.9,34.93,462619.0,28.6279,28.6279,28.5951,28.6197,462619.0
2021-02-04 14:40:00,34.93,34.93,34.88,34.89,543011.0,28.6197,28.6197,28.5787,28.5869,543011.0
2021-02-04 14:50:00,34.89,34.92,34.88,34.91,396874.0,28.5869,28.6115,28.5787,28.6033,396874.0
2021-02-04 15:00:00,34.91,34.94,34.88,34.93,525271.0,28.6033,28.6279,28.5787,28.6197,525271.0
2021-02-04 15:10:00,34.92,34.95,34.89,34.94,452362.0,28.6115,28.6361,28.5869,28.6279,452362.0
2021-02-04 15:20:00,34.94,34.97,34.9,34.93,647099.0,28.6279,28.6524,28.5951,28.6197,647099.0
2021-02-04 15:30:00,34.94,34.96,34.9,34.91,514168.0,28.6279,28.6442,28.5951,28.6033,514168.0
2021-02-04 15:40:00,34.91,34.95,34.9,34.91,815801.0,28.6033,28.6361,28.5951,28.6033,815801.0
2021-02-04 15:50:00,34.91,34.94,34.85,34.89,2106356.0,28.6033,28.6279,28.5541,28.5869,2106356.0
2021-02-05 09:30:00,34.92,35.0,34.78,34.93,2039297.0,28.6115,28.677,28.4968,28.6197,2039297.0
2021-02-05 09:40:00,34.93,35.03,34.92,34.94,1101358.0,28.6197,28.7016,28.6115,28.6279,1101358.0
2021-02-05 09:50:00,34.94,34.97,34.88,34.91,1122399.0,28.6279,28.6524,28.5787,28.6033,1122399.0
2021-02-05 10:00:00,34.91,34.97,34.79,34.87,1164022.0,28.6033,28.6524,28.505,28.5705,1164022.0
2021-02-05 10:10:00,34.88,34.96,34.87,34.93,752392.0,28.5787,28.6442,28.5705,28.6197,752392.0
2021-02-05 10:20:00,34.92,34.93,34.87,34.93,530492.0,28.6115,28.6197,28.5705,28.6197,530492.0
2021-02-05 10:30:00,34.93,34.98,34.92,34.97,699495.0,28.6197,28.6606,28.6115,28.6524,699495.0
2021-02-05 10:40:00,34.96,35.03,34.96,35.02,683138.0,28.6442,28.7016,28.6442,28.6934,683138.0
2021-02-05 10:50:00,35.01,35.05,34.99,35.05,715208.0,28.6852,28.718,28.6688,28.718,715208.0
2021-02-05 11:00:00,35.05,35.08,34.97,34.97,1777540.0,28.718,28.7426,28.6524,28.6524,1777540.0
2021-02-05 11:10:00,34.98,35.0,34.94,34.97,760183.0,28.6606,28.677,28.6279,28.6524,760183.0
2021-02-05 11:20:00,34.97,35.02,34.96,35.01,620872.0,28.6524,28.6934,28.6442,28.6852,620872.0
2021-02-05 11:30:00,35.01,35.03,34.98,35.0,902503.0,28.6852,28.7016,28.6606,28.677,902503.0
2021-02-05 11:40:00,35.0,35.03,34.96,35.0,514853.0,28.677,28.7016,28.6442,28.677,514853.0
2021-02-05 11:50:00,35.0,35.02,34.98,35.01,384115.0,28.677,28.6934,28.6606,28.6852,384115.0
2021-02-05 12:00:00,35.01,35.01,34.96,34.96,428067.0,28.6852,28.6852,28.6442,28.6442,428067.0
2021-02-05 12:10:00,34.97,35.0,34.93,34.96,496593.0,28.6524,28.677,28.6197,28.6442,496593.0
2021-02-05 12:20:00,34.96,34.98,34.93,34.95,379874.0,28.6442,28.6606,28.6197,28.6361,379874.0
2021-02-05 12:30:00,34.95,34.96,34.91,34.95,476860.0,28.6361,28.6442,28.6033,28.6361,476860.0
2021-02-05 12:40:00,34.95,34.99,34.94,34.94,367323.0,28.6361,28.6688,28.6279,28.6279,367323.0
2021-02-05 12:50:00,34.94,35.0,34.94,34.98,576937.0,28.6279,28.677,28.6279,28.6606,576937.0
2021-02-05 13:00:00,34.98,35.0,34.96,34.98,457540.0,28.6606,28.677,28.6442,28.6606,457540.0
2021-02-05 13:10:00,34.98,34.99,34.93,34.95,425469.0,28.6606,28.6688,28.6197,28.6361,425469.0
2021-02-05 13:20:00,34.95,34.95,34.89,34.92,765597.0,28.6361,28.6361,28.5869,28.6115,765597.0
2021-02-05 13:30:00,34.91,34.95,34.91,34.94,490974.0,28.6033,28.6361,28.6033,28.6279,490974.0
2021-02-05 13:40:00,34.93,34.94,34.9,34.91,330793.0,28.6197,28.6279,28.5951,28.6033,330793.0
2021-02-05 13:50:00,34.91,34.95,34.91,34.94,483010.0,28.6033,28.6361,28.6033,28.6279,483010.0
2021-02-05 14:00:00,34.94,34.94,34.9,34.9,304319.0,28.6279,28.6279,28.5951,28.5951,304319.0
2021-02-05 14:10:00,34.91,34.92,34.83,34.87,830546.0,28.6033,28.6115,28.5377,28.5705,830546.0
2021-02-05 14:20:00,34.86,34.9,34.84,34.89,590800.0,28.5623,28.5951,28.5459,28.5869,590800.0
2021-02-05 14:30:00,34.89,34.9,34.85,34.89,629283.0,28.5869,28.5951,28.5541,28.5869,629283.0
2021-02-05 14:40:00,34.89,34.93,34.88,34.9,358355.0,28.5869,28.6197,28.5787,28.5951,358355.0
2021-02-05 14:50:00,34.91,34.92,34.89,34.91,327590.0,28.6033,28.6115,28.5869,28.6033,327590.0
2021-02-05 15:00:00,34.91,34.92,34.87,34.91,375631.0,28.6033,28.6115,28.5705,28.6033,375631.0
2021-02-05 15:10:00,34.9,34.94,34.89,34.92,398839.0,28.5951,28.6279,28.5869,28.6115,398839.0
2021-02-05 15:20:00,34.92,34.94,34.9,34.91,345495.0,28.6115,28.6279,28.5951,28.6033,345495.0
2021-02-05 15:30:00,34.91,34.95,34.89,34.95,452150.0,28.6033,28.6361,28.5869,28.6361,452150.0
2021-02-05 15:40:00,34.94,34.95,34.91,34.92,705823.0,28.6279,28.6361,28.6033,28.6115,705823.0
2021-02-05 15:50:00,34.92,34.95,34.89,34.93,1704531.0,28.6115,28.6361,28.5869,28.6197,1704531.0
2021-02-08 09:30:00,34.96,35.02,34.87,34.96,2342665.0,28.6442,28.6934,28.5705,28.6442,2342665.0
2021-02-08 09:40:00,34.97,34.97,34.78,34.8,1580474.0,28.6524,28.6524,28.4968,28.5132,1580474.0
2021-02-08 09:50:00,34.8,34.86,34.78,34.84,1066076.0,28.5132,28.5623,28.4968,28.5459,1066076.0
2021-02-08 10:00:00,34.84,34.87,34.8,34.8,749698.0,28.5459,28.5705,28.5132,28.5132,749698.0
2021-02-08 10:10:00,34.8,34.84,34.76,34.82,908555.0,28.5132,28.5459,28.4804,28.5295,908555.0
2021-02-08 10:20:00,34.82,34.86,34.78,34.82,777049.0,28.5295,28.5623,28.4968,28.5295,777049.0
2021-02-08 10:30:00,34.83,34.87,34.79,34.85,673757.0,28.5377,28.5705,28.505,28.5541,673757.0
2021-02-08 10:40:00,34.86,34.88,34.84,34.87,634630.0,28.5623,28.5787,28.5459,28.5705,634630.0
2021-02-08 10:50:00,34.86,34.88,34.82,34.83,610202.0,28.5623,28.5787,28.5295,28.5377,610202.0
2021-02-08 11:00:00,34.83,34.85,34.81,34.81,436687.0,28.5377,28.5541,28.5213,28.5213,436687.0
2021-02-08 11:10:00,34.82,34.83,34.79,34.81,676578.0,28.5295,28.5377,28.505,28.5213,676578.0
2021-02-08 11:20:00,34.81,34.83,34.79,34.79,425494.0,28.5213,28.5377,28.505,28.505,425494.0
2021-02-08 11:30:00,34.8,34.83,34.75,34.76,723155.0,28.5132,28.5377,28.4722,28.4804,723155.0
2021-02-08 11:40:00,34.76,34.79,34.74,34.77,776255.0,28.4804,28.505,28.464,28.4886,776255.0
2021-02-08 11:50:00,34.77,34.8,34.76,34.76,546039.0,28.4886,28.5132,28.4804,28.4804,546039.0
2021-02-08 12:00:00,34.77,34.8,34.76,34.79,377525.0,28.4886,28.5132,28.4804,28.505,377525.0
2021-02-08 12:10:00,34.78,34.8,34.76,34.77,406802.0,28.4968,28.5132,28.4804,28.4886,406802.0
2021-02-08 12:20:00,34.77,34.81,34.75,34.81,698050.0,28.4886,28.5213,28.4722,28.5213,698050.0
2021-02-08 12:30:00,34.81,34.84,34.77,34.79,370222.0,28.5213,28.5459,28.4886,28.505,370222.0
2021-02-08 12:40:00,34.78,34.79,34.76,34.77,389912.0,28.4968,28.505,28.4804,28.4886,389912.0
2021-02-08 12:50:00,34.78,34.8,34.76,34.78,412954.0,28.4968,28.5132,28.4804,28.4968,412954.0
2021-02-08 13:00:00,34.79,34.8,34.78,34.8,345542.0,28.505,28.5132,28.4968,28.5132,345542.0
2021-02-08 13:10:00,34.8,34.8,34.78,34.79,273859.0,28.5132,28.5132,28.4968,28.505,273859.0
2021-02-08 13:20:00,34.8,34.8,34.76,34.76,511892.0,28.5132,28.5132,28.4804,28.4804,511892.0
2021-02-08 13:30:00,34.76,34.78,34.75,34.77,447037.0,28.4804,28.4968,28.4722,28.4886,447037.0
2021-02-08 13:40:00,34.77,34.79,34.77,34.78,262898.0,28.4886,28.505,28.4886,28.4968,262898.0
2021-02-08 13:50:00,34.78,34.79,34.74,34.77,539488.0,28.4968,28.505,28.464,28.4886,539488.0
2021-02-08 14:00:00,34.76,34.79,34.75,34.77,330317.0,28.4804,28.505,28.4722,28.4886,330317.0
2021-02-08 14:10:00,34.78,34.8,34.77,34.77,374395.0,28.4968,28.5132,28.4886,28.4886,374395.0
2021-02-08 14:20:00,34.77,34.78,34.76,34.78,315136.0,28.4886,28.4968,28.4804,28.4968,315136.0
2021-02-08 14:30:00,34.77,34.81,34.76,34.78,416056.0,28.4886,28.5213,28.4804,28.4968,416056.0
2021-02-08 14:40:00,34.79,34.79,34.76,34.76,403679.0,28.505,28.505,28.4804,28.4804,403679.0
2021-02-08 14:50:00,34.76,34.8,34.75,34.79,423872.0,28.4804,28.5132,28.4722,28.505,423872.0
2021-02-08 15:00:00,34.79,34.8,34.77,34.78,406278.0,28.505,28.5132,28.4886,28.4968,406278.0
2021-02-08 15:10:00,34.79,34.79,34.76,34.76,528956.0,28.505,28.505,28.4804,28.4804,528956.0
2021-02-08 15:20:00,34.77,34.8,34.75,34.79,848883.0,28.4886,28.5132,28.4722,28.505,848883.0
2021-02-08 15:30:00,34.79,34.8,34.76,34.78,624224.0,28.505,28.5132,28.4804,28.4968,624224.0
2021-02-08 15:40:00,34.79,34.82,34.76,34.78,1196366.0,28.505,28.5295,28.4804,28.4968,1196366.0
2021-02-08 15:50:00,34.78,34.83,34.77,34.81,2977643.0,28.4968,28.5377,28.4886,28.5213,2977643.0
2021-02-09 09:30:00,34.8,35.02,34.76,34.9,2145274.0,28.5132,28.6934,28.4804,28.5951,2145274.0
2021-02-09 09:40:00,34.91,34.98,34.85,34.85,913345.0,28.6033,28.6606,28.5541,28.5541,913345.0
2021-02-09 09:50:00,34.85,34.9,34.82,34.86,843535.0,28.5541,28.5951,28.5295,28.5623,843535.0
2021-02-09 10:00:00,34.87,34.87,34.79,34.82,857246.0,28.5705,28.5705,28.505,28.5295,857246.0
2021-02-09 10:10:00,34.81,34.95,34.81,34.93,858015.0,28.5213,28.6361,28.5213,28.6197,858015.0
2021-02-09 10:20:00,34.93,34.94,34.87,34.88,445340.0,28.6197,28.6279,28.5705,28.5787,445340.0
2021-02-09 10:30:00,34.88,34.93,34.86,34.91,504956.0,28.5787,28.6197,28.5623,28.6033,504956.0
2021-02-09 10:40:00,34.91,34.92,34.87,34.91,433148.0,28.6033,28.6115,28.5705,28.6033,433148.0
2021-02-09 10:50:00,34.9,34.98,34.88,34.98,662957.0,28.5951,28.6606,28.5787,28.6606,662957.0
2021-02-09 11:00:00,34.98,34.99,34.92,34.93,543703.0,28.6606,28.6688,28.6115,28.6197,543703.0
2021-02-09 11:10:00,34.93,34.94,34.82,34.84,934364.0,28.6197,28.6279,28.5295,28.5459,934364.0
2021-02-09 11:20:00,34.85,34.88,34.81,34.82,602884.0,28.5541,28.5787,28.5213,28.5295,602884.0
2021-02-09 11:30:00,34.82,34.82,34.77,34.78,902303.0,28.5295,28.5295,28.4886,28.4968,902303.0
2021-02-09 11:40:00,34.79,34.83,34.78,34.83,750746.0,28.505,28.5377,28.4968,28.5377,750746.0
2021-02-09 11:50:00,34.82,34.87,34.81,34.83,597979.0,28.5295,28.5705,28.5213,28.5377,597979.0
2021-02-09 12:00:00,34.84,34.85,34.83,34.85,543525.0,28.5459,28.5541,28.5377,28.5541,543525.0
2021-02-09 12:10:00,34.85,34.86,34.84,34.84,556696.0,28.5541,28.5623,28.5459,28.5459,556696.0
2021-02-09 12:20:00,34.85,34.86,34.81,34.81,698236.0,28.5541,28.5623,28.5213,28.5213,698236.0
2021-02-09 12:30:00,34.82,34.85,34.81,34.84,367170.0,28.5295,28.5541,28.5213,28.5459,367170.0
2021-02-09 12:40:00,34.84,34.86,34.83,34.85,611521.0,28.5459,28.5623,28.5377,28.5541,611521.0
2021-02-09 12:50:00,34.85,34.94,34.84,34.9,943373.0,28.5541,28.6279,28.5459,28.5951,943373.0
2021-02-09 13:00:00,34.9,34.93,34.86,34.91,459101.0,28.5951,28.6197,28.5623,28.6033,459101.0
2021-02-09 13:10:00,34.91,34.94,34.91,34.93,246414.0,28.6033,28.6279,28.6033,28.6197,246414.0
2021-02-09 13:20:00,34.94,34.94,34.91,34.93,304900.0,28.6279,28.6279,28.6033,28.6197,304900.0
2021-02-09 13:30:00,34.93,34.94,34.92,34.93,296467.0,28.6197,28.6279,28.6115,28.6197,296467.0
2021-02-09 13:40:00,34.93,34.96,34.9,34.96,555270.0,28.6197,28.6442,28.5951,28.6442,555270.0
2021-02-09 13:50:00,34.95,34.96,34.92,34.95,355512.0,28.6361,28.6442,28.6115,28.6361,355512.0
2021-02-09 14:00:00,34.95,34.99,34.94,34.97,587738.0,28.6361,28.6688,28.6279,28.6524,587738.0
2021-02-09 14:10:00,34.96,34.99,34.95,34.96,307235.0,28.6442,28.6688,28.6361,28.6442,307235.0
2021-02-09 14:20:00,34.95,35.02,34.95,34.99,651124.0,28.6361,28.6934,28.6361,28.6688,651124.0
2021-02-09 14:30:00,34.98,35.06,34.98,35.0,832621.0,28.6606,28.7262,28.6606,28.677,832621.0
2021-02-09 14:40:00,34.99,35.03,34.98,35.02,401264.0,28.6688,28.7016,28.6606,28.6934,401264.0
2021-02-09 14:50:00,35.03,35.05,35.01,35.05,340145.0,28.7016,28.718,28.6852,28.718,340145.0
2021-02-09 15:00:00,35.04,35.05,35.01,35.05,432274.0,28.7098,28.718,28.6852,28.718,432274.0
2021-02-09 15:10:00,35.04,35.05,35.0,35.02,453433.0,28.7098,28.718,28.677,28.6934,453433.0
2021-02-09 15:20:00,35.02,35.04,34.98,34.98,582410.0,28.6934,28.7098,28.6606,28.6606,582410.0
2021-02-09 15:30:00,34.98,35.0,34.97,34.98,339412.0,28.6606,28.677,28.6524,28.6606,339412.0
2021-02-09 15:40:00,34.99,35.0,34.95,34.98,599192.0,28.6688,28.677,28.6361,28.6606,599192.0
2021-02-09 15:50:00,34.98,34.99,34.94,34.97,1609268.0,28.6606,28.6688,28.6279,28.6524,1609268.0
2021-02-10 09:30:00,34.99,35.08,34.92,34.99,1601276.0,28.6688,28.7426,28.6115,28.6688,1601276.0
2021-02-10 09:40:00,35.0,35.01,34.87,34.89,987226.0,28.677,28.6852,28.5705,28.5869,987226.0
2021-02-10 09:50:00,34.89,34.97,34.87,34.95,529109.0,28.5869,28.6524,28.5705,28.6361,529109.0
2021-02-10 10:00:00,34.95,34.99,34.88,34.92,781919.0,28.6361,28.6688,28.5787,28.6115,781919.0
2021-02-10 10:10:00,34.93,34.96,34.88,34.94,689851.0,28.6197,28.6442,28.5787,28.6279,689851.0
2021-02-10 10:20:00,34.94,34.94,34.85,34.87,798805.0,28.6279,28.6279,28.5541,28.5705,798805.0
2021-02-10 10:30:00,34.87,34.88,34.79,34.85,940413.0,28.5705,28.5787,28.505,28.5541,940413.0
2021-02-10 10:40:00,34.84,34.86,34.76,34.83,1303761.0,28.5459,28.5623,28.4804,28.5377,1303761.0
2021-02-10 10:50:00,34.82,34.9,34.8,34.9,706040.0,28.5295,28.5951,28.5132,28.5951,706040.0
2021-02-10 11:00:00,34.9,34.92,34.87,34.91,502614.0,28.5951,28.6115,28.5705,28.6033,502614.0
2021-02-10 11:10:00,34.91,34.96,34.9,34.93,853600.0,28.6033,28.6442,28.5951,28.6197,853600.0
2021-02-10 11:20:00,34.93,34.93,34.86,34.88,421599.0,28.6197,28.6197,28.5623,28.5787,421599.0
2021-02-10 11:30:00,34.88,34.9,34.85,34.86,425035.0,28.5787,28.5951,28.5541,28.5623,425035.0
2021-02-10 11:40:00,34.86,34.9,34.85,34.85,393804.0,28.5623,28.5951,28.5541,28.5541,393804.0
2021-02-10 11:50:00,34.86,34.88,34.85,34.86,485017.0,28.5623,28.5787,28.5541,28.5623,485017.0
2021-02-10 12:00:00,34.86,34.86,34.8,34.82,643454.0,28.5623,28.5623,28.5132,28.5295,643454.0
2021-02-10 12:10:00,34.82,34.84,34.8,34.81,339506.0,28.5295,28.5459,28.5132,28.5213,339506.0
2021-02-10 12:20:00,34.82,34.85,34.8,34.8,548090.0,28.5295,28.5541,28.5132,28.5132,548090.0
2021-02-10 12:30:00,34.8,34.81,34.79,34.8,456545.0,28.5132,28.5213,28.505,28.5132,456545.0
2021-02-10 12:40:00,34.8,34.82,34.8,34.81,338959.0,28.5132,28.5295,28.5132,28.5213,338959.0
2021-02-10 12:50:00,34.82,34.84,34.8,34.83,421983.0,28.5295,28.5459,28.5132,28.5377,421983.0
2021-02-10 13:00:00,34.82,34.84,34.81,34.82,261618.0,28.5295,28.5459,28.5213,28.5295,261618.0
2021-02-10 13:10:00,34.83,34.83,34.8,34.83,285092.0,28.5377,28.5377,28.5132,28.5377,285092.0
2021-02-10 13:20:00,34.83,34.83,34.8,34.81,327353.0,28.5377,28.5377,28.5132,28.5213,327353.0
2021-02-10 13:30:00,34.81,34.81,34.79,34.79,264279.0,28.5213,28.5213,28.505,28.505,264279.0
2021-02-10 13:40:00,34.79,34.81,34.78,34.8,444201.0,28.505,28.5213,28.4968,28.5132,444201.0
2021-02-10 13:50:00,34.8,34.83,34.79,34.83,309158.0,28.5132,28.5377,28.505,28.5377,309158.0
2021-02-10 14:00:00,34.83,34.84,34.8,34.81,281620.0,28.5377,28.5459,28.5132,28.5213,281620.0
2021-02-10 14:10:00,34.8,34.82,34.79,34.81,336450.0,28.5132,28.5295,28.505,28.5213,336450.0
2021-02-10 14:20:00,34.8,34.82,34.78,34.81,521586.0,28.5132,28.5295,28.4968,28.5213,521586.0
2021-02-10 14:30:00,34.81,34.83,34.79,34.82,437852.0,28.5213,28.5377,28.505,28.5295,437852.0
2021-02-10 14:40:00,34.81,34.82,34.78,34.79,534154.0,28.5213,28.5295,28.4968,28.505,534154.0
2021-02-10 14:50:00,34.79,34.79,34.76,34.77,650547.0,28.505,28.505,28.4804,28.4886,650547.0
2021-02-10 15:00:00,34.78,34.8,34.77,34.78,530189.0,28.4968,28.5132,28.4886,28.4968,530189.0
2021-02-10 15:10:00,34.79,34.82,34.77,34.8,568515.0,28.505,28.5295,28.4886,28.5132,568515.0
2021-02-10 15:20:00,34.81,34.81,34.78,34.8,554880.0,28.5213,28.5213,28.4968,28.5132,554880.0
2021-02-10 15:30:00,34.8,34.81,34.75,34.76,970120.0,28.5132,28.5213,28.4722,28.4804,970120.0
2021-02-10 15:40:00,34.76,34.76,34.7,34.72,1606960.0,28.4804,28.4804,28.4312,28.4476,1606960.0
2021-02-10 15:50:00,34.71,34.74,34.7,34.74,1876557.0,28.4394,28.464,28.4312,28.464,1876557.0
2021-02-11 09:30:00,34.8,34.81,34.54,34.6,1835935.0,28.5132,28.5213,28.3001,28.3493,1835935.0
2021-02-11 09:40:00,34.59,34.64,34.53,34.58,921470.0,28.3411,28.3821,28.2919,28.3329,921470.0
2021-02-11 09:50:00,34.59,34.59,34.42,34.47,1354547.0,28.3411,28.3411,28.2018,28.2428,1354547.0
2021-02-11 10:00:00,34.48,34.53,34.45,34.51,838797.0,28.251,28.2919,28.2264,28.2755,838797.0
2021-02-11 10:10:00,34.5,34.58,34.5,34.52,757014.0,28.2674,28.3329,28.2674,28.2837,757014.0
2021-02-11 10:20:00,34.52,34.57,34.51,34.57,644669.0,28.2837,28.3247,28.2755,28.3247,644669.0
2021-02-11 10:30:00,34.57,34.57,34.48,34.49,962785.0,28.3247,28.3247,28.251,28.2592,962785.0
2021-02-11 10:40:00,34.48,34.51,34.47,34.48,881506.0,28.251,28.2755,28.2428,28.251,881506.0
2021-02-11 10:50:00,34.48,34.52,34.44,34.45,1082389.0,28.251,28.2837,28.2182,28.2264,1082389.0
2021-02-11 11:00:00,34.45,34.46,34.37,34.38,1054965.0,28.2264,28.2346,28.1608,28.169,1054965.0
2021-02-11 11:10:00,34.37,34.43,34.36,34.41,657988.0,28.1608,28.21,28.1526,28.1936,657988.0
2021-02-11 11:20:00,34.42,34.42,34.34,34.38,761183.0,28.2018,28.2018,28.1363,28.169,761183.0
2021-02-11 11:30:00,34.37,34.47,34.37,34.45,548987.0,28.1608,28.2428,28.1608,28.2264,548987.0
2021-02-11 11:40:00,34.45,34.45,34.4,34.4,416326.0,28.2264,28.2264,28.1854,28.1854,416326.0
2021-02-11 11:50:00,34.41,34.44,34.36,34.38,431968.0,28.1936,28.2182,28.1526,28.169,431968.0
2021-02-11 12:00:00,34.37,34.38,34.34,34.34,453865.0,28.1608,28.169,28.1363,28.1363,453865.0
2021-02-11 12:10:00,34.34,34.36,34.31,34.33,899442.0,28.1363,28.1526,28.1117,28.1281,899442.0
2021-02-11 12:20:00,34.32,34.35,34.3,34.31,734702.0,28.1199,28.1444,28.1035,28.1117,734702.0
2021-02-11 12:30:00,34.31,34.34,34.3,34.32,556340.0,28.1117,28.1363,28.1035,28.1199,556340.0
2021-02-11 12:40:00,34.32,34.34,34.28,34.32,654269.0,28.1199,28.1363,28.0871,28.1199,654269.0
2021-02-11 12:50:00,34.32,34.36,34.29,34.35,395127.0,28.1199,28.1526,28.0953,28.1444,395127.0
2021-02-11 13:00:00,34.34,34.37,34.31,34.31,321355.0,28.1363,28.1608,28.1117,28.1117,321355.0
2021-02-11 13:10:00,34.32,34.35,34.31,34.34,351821.0,28.1199,28.1444,28.1117,28.1363,351821.0
2021-02-11 13:20:00,34.33,34.41,34.33,34.38,511424.0,28.1281,28.1936,28.1281,28.169,511424.0
2021-02-11 13:30:00,34.38,34.42,34.33,34.38,335142.0,28.169,28.2018,28.1281,28.169,335142.0
2021-02-11 13:40:00,34.38,34.4,34.36,34.38,262979.0,28.169,28.1854,28.1526,28.169,262979.0
2021-02-11 13:50:00,34.38,34.42,34.36,34.41,441759.0,28.169,28.2018,28.1526,28.1936,441759.0
2021-02-11 14:00:00,34.41,34.42,34.33,34.36,359147.0,28.1936,28.2018,28.1281,28.1526,359147.0
2021-02-11 14:10:00,34.36,34.38,34.35,34.37,209705.0,28.1526,28.169,28.1444,28.1608,209705.0
2021-02-11 14:20:00,34.37,34.41,34.36,34.39,273563.0,28.1608,28.1936,28.1526,28.1772,273563.0
2021-02-11 14:30:00,34.39,34.43,34.38,34.41,352875.0,28.1772,28.21,28.169,28.1936,352875.0
2021-02-11 14:40:00,34.4,34.44,34.39,34.44,225623.0,28.1854,28.2182,28.1772,28.2182,225623.0
2021-02-11 14:50:00,34.44,34.46,34.41,34.45,350776.0,28.2182,28.2346,28.1936,28.2264,350776.0
2021-02-11 15:00:00,34.46,34.5,34.44,34.5,523031.0,28.2346,28.2674,28.2182,28.2674,523031.0
2021-02-11 15:10:00,34.49,34.52,34.46,34.47,499533.0,28.2592,28.2837,28.2346,28.2428,499533.0
2021-02-11 15:20:00,34.47,34.49,34.43,34.44,377514.0,28.2428,28.2592,28.21,28.2182,377514.0
2021-02-11 15:30:00,34.45,34.5,34.43,34.5,431765.0,28.2264,28.2674,28.21,28.2674,431765.0
2021-02-11 15:40:00,34.5,34.53,34.47,34.51,800829.0,28.2674,28.2919,28.2428,28.2755,800829.0
2021-02-11 15:50:00,34.51,34.52,34.43,34.44,2121608.0,28.2755,28.2837,28.21,28.2182,2121608.0
2021-02-12 09:30:00,34.44,34.72,34.36,34.67,1587786.0,28.2182,28.4476,28.1526,28.4066,1587786.0
2021-02-12 09:40:00,34.67,34.7,34.59,34.67,712883.0,28.4066,28.4312,28.3411,28.4066,712883.0
2021-02-12 09:50:00,34.68,34.68,34.6,34.62,596550.0,28.4148,28.4148,28.3493,28.3657,596550.0
2021-02-12 10:00:00,34.62,34.65,34.56,34.64,566446.0,28.3657,28.3903,28.3165,28.3821,566446.0
2021-02-12 10:10:00,34.64,34.67,34.63,34.65,449128.0,28.3821,28.4066,28.3739,28.3903,449128.0
2021-02-12 10:20:00,34.65,34.65,34.61,34.62,278339.0,28.3903,28.3903,28.3575,28.3657,278339.0
2021-02-12 10:30:00,34.62,34.65,34.58,34.65,378005.0,28.3657,28.3903,28.3329,28.3903,378005.0
2021-02-12 10:40:00,34.64,34.69,34.63,34.69,627128.0,28.3821,28.423,28.3739,28.423,627128.0
2021-02-12 10:50:00,34.69,34.75,34.68,34.74,567546.0,28.423,28.4722,28.4148,28.464,567546.0
2021-02-12 11:00:00,34.75,34.83,34.73,34.83,714977.0,28.4722,28.5377,28.4558,28.5377,714977.0
2021-02-12 11:10:00,34.83,34.88,34.82,34.87,884814.0,28.5377,28.5787,28.5295,28.5705,884814.0
2021-02-12 11:20:00,34.87,34.95,34.84,34.86,1162337.0,28.5705,28.6361,28.5459,28.5623,1162337.0
2021-02-12 11:30:00,34.86,34.92,34.85,34.86,512560.0,28.5623,28.6115,28.5541,28.5623,512560.0
2021-02-12 11:40:00,34.86,34.88,34.83,34.84,531671.0,28.5623,28.5787,28.5377,28.5459,531671.0
2021-02-12 11:50:00,34.84,34.88,34.83,34.84,357278.0,28.5459,28.5787,28.5377,28.5459,357278.0
2021-02-12 12:00:00,34.84,34.84,34.79,34.81,522511.0,28.5459,28.5459,28.505,28.5213,522511.0
2021-02-12 12:10:00,34.81,34.82,34.77,34.77,275718.0,28.5213,28.5295,28.4886,28.4886,275718.0
2021-02-12 12:20:00,34.77,34.85,34.77,34.8,1343401.0,28.4886,28.5541,28.4886,28.5132,1343401.0
2021-02-12 12:30:00,34.8,34.81,34.76,34.78,518331.0,28.5132,28.5213,28.4804,28.4968,518331.0
2021-02-12 12:40:00,34.79,34.86,34.78,34.84,397078.0,28.505,28.5623,28.4968,28.5459,397078.0
2021-02-12 12:50:00,34.85,34.86,34.81,34.82,385617.0,28.5541,28.5623,28.5213,28.5295,385617.0
2021-02-12 13:00:00,34.83,34.84,34.78,34.78,346134.0,28.5377,28.5459,28.4968,28.4968,346134.0
2021-02-12 13:10:00,34.79,34.8,34.75,34.76,416082.0,28.505,28.5132,28.4722,28.4804,416082.0
2021-02-12 13:20:00,34.77,34.8,34.76,34.77,243705.0,28.4886,28.5132,28.4804,28.4886,243705.0
2021-02-12 13:30:00,34.77,34.78,34.76,34.77,218992.0,28.4886,28.4968,28.4804,28.4886,218992.0
2021-02-12 13:40:00,34.76,34.79,34.75,34.76,346210.0,28.4804,28.505,28.4722,28.4804,346210.0
2021-02-12 13:50:00,34.77,34.79,34.76,34.77,245743.0,28.4886,28.505,28.4804,28.4886,245743.0
2021-02-12 14:00:00,34.77,34.78,34.73,34.73,412585.0,28.4886,28.4968,28.4558,28.4558,412585.0
2021-02-12 14:10:00,34.73,34.74,34.68,34.7,460070.0,28.4558,28.464,28.4148,28.4312,460070.0
2021-02-12 14:20:00,34.7,34.72,34.68,34.7,315681.0,28.4312,28.4476,28.4148,28.4312,315681.0
2021-02-12 14:30:00,34.7,34.72,34.68,34.69,287149.0,28.4312,28.4476,28.4148,28.423,287149.0
2021-02-12 14:40:00,34.68,34.69,34.67,34.69,266983.0,28.4148,28.423,28.4066,28.423,266983.0
2021-02-12 14:50:00,34.69,34.7,34.65,34.66,306161.0,28.423,28.4312,28.3903,28.3984,306161.0
2021-02-12 15:00:00,34.65,34.67,34.62,34.66,525204.0,28.3903,28.4066,28.3657,28.3984,525204.0
2021-02-12 15:10:00,34.66,34.7,34.64,34.66,399943.0,28.3984,28.4312,28.3821,28.3984,399943.0
2021-02-12 15:20:00,34.65,34.66,34.62,34.63,443182.0,28.3903,28.3984,28.3657,28.3739,443182.0
2021-02-12 15:30:00,34.63,34.67,34.62,34.67,645408.0,28.3739,28.4066,28.3657,28.4066,645408.0
2021-02-12 15:40:00,34.66,34.68,34.65,34.66,695405.0,28.3984,28.4148,28.3903,28.3984,695405.0
2021-02-12 15:50:00,34.66,34.75,34.66,34.72,1657424.0,28.3984,28.4722,28.3984,28.4476,1657424.0
2021-02-16 09:30:00,34.85,34.86,34.67,34.82,2438252.0,28.5541,28.5623,28.4066,28.5295,2438252.0
2021-02-16 09:40:00,34.82,34.82,34.63,34.67,1163075.0,28.5295,28.5295,28.3739,28.4066,1163075.0
2021-02-16 09:50:00,34.67,34.71,34.63,34.65,1062489.0,28.4066,28.4394,28.3739,28.3903,1062489.0
2021-02-16 10:00:00,34.64,34.68,34.56,34.59,840709.0,28.3821,28.4148,28.3165,28.3411,840709.0
2021-02-16 10:10:00,34.59,34.61,34.57,34.61,738468.0,28.3411,28.3575,28.3247,28.3575,738468.0
2021-02-16 10:20:00,34.61,34.67,34.6,34.66,643911.0,28.3575,28.4066,28.3493,28.3984,643911.0
2021-02-16 10:30:00,34.66,34.67,34.57,34.6,665982.0,28.3984,28.4066,28.3247,28.3493,665982.0
2021-02-16 10:40:00,34.6,34.68,34.6,34.64,965901.0,28.3493,28.4148,28.3493,28.3821,965901.0
2021-02-16 10:50:00,34.63,34.67,34.61,34.66,565471.0,28.3739,28.4066,28.3575,28.3984,565471.0
2021-02-16 11:00:00,34.67,34.67,34.62,34.63,384886.0,28.4066,28.4066,28.3657,28.3739,384886.0
2021-02-16 11:10:00,34.63,34.67,34.62,34.67,485791.0,28.3739,28.4066,28.3657,28.4066,485791.0
2021-02-16 11:20:00,34.66,34.71,34.64,34.66,431524.0,28.3984,28.4394,28.3821,28.3984,431524.0
2021-02-16 11:30:00,34.66,34.67,34.64,34.65,384445.0,28.3984,28.4066,28.3821,28.3903,384445.0
2021-02-16 11:40:00,34.65,34.67,34.64,34.66,275685.0,28.3903,28.4066,28.3821,28.3984,275685.0
2021-02-16 11:50:00,34.67,34.69,34.64,34.65,437628.0,28.4066,28.423,28.3821,28.3903,437628.0
2021-02-16 12:00:00,34.65,34.67,34.59,34.6,740412.0,28.3903,28.4066,28.3411,28.3493,740412.0
2021-02-16 12:10:00,34.61,34.67,34.6,34.67,340563.0,28.3575,28.4066,28.3493,28.4066,340563.0
2021-02-16 12:20:00,34.67,34.78,34.66,34.77,648902.0,28.4066,28.4968,28.3984,28.4886,648902.0
2021-02-16 12:30:00,34.77,34.77,34.7,34.73,583722.0,28.4886,28.4886,28.4312,28.4558,583722.0
2021-02-16 12:40:00,34.73,34.75,34.69,34.71,456595.0,28.4558,28.4722,28.423,28.4394,456595.0
2021-02-16 12:50:00,34.72,34.73,34.68,34.7,306537.0,28.4476,28.4558,28.4148,28.4312,306537.0
2021-02-16 13:00:00,34.7,34.74,34.68,34.72,280405.0,28.4312,28.464,28.4148,28.4476,280405.0
2021-02-16 13:10:00,34.73,34.8,34.72,34.77,411446.0,28.4558,28.5132,28.4476,28.4886,411446.0
2021-02-16 13:20:00,34.77,34.8,34.74,34.75,562282.0,28.4886,28.5132,28.464,28.4722,562282.0
2021-02-16 13:30:00,34.75,34.75,34.7,34.7,567763.0,28.4722,28.4722,28.4312,28.4312,567763.0
2021-02-16 13:40:00,34.7,34.71,34.66,34.66,351424.0,28.4312,28.4394,28.3984,28.3984,351424.0
2021-02-16 13:50:00,34.66,34.68,34.66,34.66,193720.0,28.3984,28.4148,28.3984,28.3984,193720.0
2021-02-16 14:00:00,34.66,34.68,34.63,34.65,389720.0,28.3984,28.4148,28.3739,28.3903,389720.0
2021-02-16 14:10:00,34.65,34.67,34.62,34.65,313255.0,28.3903,28.4066,28.3657,28.3903,313255.0
2021-02-16 14:20:00,34.65,34.68,34.65,34.67,271722.0,28.3903,28.4148,28.3903,28.4066,271722.0
2021-02-16 14:30:00,34.67,34.71,34.67,34.69,286394.0,28.4066,28.4394,28.4066,28.423,286394.0
2021-02-16 14:40:00,34.7,34.72,34.68,34.68,262423.0,28.4312,28.4476,28.4148,28.4148,262423.0
2021-02-16 14:50:00,34.69,34.69,34.66,34.66,213446.0,28.423,28.423,28.3984,28.3984,213446.0
2021-02-16 15:00:00,34.66,34.71,34.63,34.7,388911.0,28.3984,28.4394,28.3739,28.4312,388911.0
2021-02-16 15:10:00,34.7,34.71,34.67,34.68,334304.0,28.4312,28.4394,28.4066,28.4148,334304.0
2021-02-16 15:20:00,34.68,34.7,34.64,34.67,662944.0,28.4148,28.4312,28.3821,28.4066,662944.0
2021-02-16 15:30:00,34.66,34.69,34.64,34.66,414551.0,28.3984,28.423,28.3821,28.3984,414551.0
2021-02-16 15:40:00,34.65,34.7,34.64,34.68,550225.0,28.3903,28.4312,28.3821,28.4148,550225.0
2021-02-16 15:50:00,34.69,34.74,34.65,34.69,1925678.0,28.423,28.464,28.3903,28.423,1925678.0
2021-02-17 09:30:00,34.57,34.66,34.5,34.62,2286191.0,28.3247,28.3984,28.2674,28.3657,2286191.0
2021-02-17 09:40:00,34.62,34.63,34.46,34.55,1251536.0,28.3657,28.3739,28.2346,28.3083,1251536.0
2021-02-17 09:50:00,34.55,34.6,34.52,34.56,616733.0,28.3083,28.3493,28.2837,28.3165,616733.0
2021-02-17 10:00:00,34.56,34.67,34.56,34.66,545065.0,28.3165,28.4066,28.3165,28.3984,545065.0
2021-02-17 10:10:00,34.66,34.74,34.64,34.72,630002.0,28.3984,28.464,28.3821,28.4476,630002.0
2021-02-17 10:20:00,34.72,34.74,34.63,34.68,745901.0,28.4476,28.464,28.3739,28.4148,745901.0
2021-02-17 10:30:00,34.68,34.8,34.67,34.79,776594.0,28.4148,28.5132,28.4066,28.505,776594.0
2021-02-17 10:40:00,34.78,34.83,34.74,34.83,637406.0,28.4968,28.5377,28.464,28.5377,637406.0
2021-02-17 10:50:00,34.83,34.83,34.72,34.73,535797.0,28.5377,28.5377,28.4476,28.4558,535797.0
2021-02-17 11:00:00,34.73,34.79,34.71,34.78,501716.0,28.4558,28.505,28.4394,28.4968,501716.0
2021-02-17 11:10:00,34.78,34.81,34.73,34.78,523970.0,28.4968,28.5213,28.4558,28.4968,523970.0
2021-02-17 11:20:00,34.78,34.8,34.71,34.73,489312.0,28.4968,28.5132,28.4394,28.4558,489312.0
2021-02-17 11:30:00,34.73,34.76,34.67,34.73,603551.0,28.4558,28.4804,28.4066,28.4558,603551.0
2021-02-17 11:40:00,34.74,34.83,34.71,34.83,438449.0,28.464,28.5377,28.4394,28.5377,438449.0
2021-02-17 11:50:00,34.83,34.95,34.81,34.93,971977.0,28.5377,28.6361,28.5213,28.6197,971977.0
2021-02-17 12:00:00,34.94,34.95,34.87,34.9,601131.0,28.6279,28.6361,28.5705,28.5951,601131.0
2021-02-17 12:10:00,34.9,34.93,34.86,34.91,441890.0,28.5951,28.6197,28.5623,28.6033,441890.0
2021-02-17 12:20:00,34.91,34.96,34.9,34.96,562488.0,28.6033,28.6442,28.5951,28.6442,562488.0
2021-02-17 12:30:00,34.95,34.97,34.89,34.92,439826.0,28.6361,28.6524,28.5869,28.6115,439826.0
2021-02-17 12:40:00,34.91,34.97,34.91,34.95,367406.0,28.6033,28.6524,28.6033,28.6361,367406.0
2021-02-17 12:50:00,34.95,34.97,34.91,34.94,466423.0,28.6361,28.6524,28.6033,28.6279,466423.0
2021-02-17 13:00:00,34.94,34.97,34.91,34.97,406715.0,28.6279,28.6524,28.6033,28.6524,406715.0
2021-02-17 13:10:00,34.97,34.98,34.92,34.93,365977.0,28.6524,28.6606,28.6115,28.6197,365977.0
2021-02-17 13:20:00,34.94,34.95,34.88,34.94,348324.0,28.6279,28.6361,28.5787,28.6279,348324.0
2021-02-17 13:30:00,34.93,34.95,34.92,34.93,254508.0,28.6197,28.6361,28.6115,28.6197,254508.0
2021-02-17 13:40:00,34.94,34.98,34.92,34.98,320307.0,28.6279,28.6606,28.6115,28.6606,320307.0
2021-02-17 13:50:00,34.98,35.0,34.96,34.97,476956.0,28.6606,28.677,28.6442,28.6524,476956.0
2021-02-17 14:00:00,34.96,34.98,34.92,34.92,295264.0,28.6442,28.6606,28.6115,28.6115,295264.0
2021-02-17 14:10:00,34.93,34.93,34.9,34.91,260894.0,28.6197,28.6197,28.5951,28.6033,260894.0
2021-02-17 14:20:00,34.91,34.92,34.86,34.87,403170.0,28.6033,28.6115,28.5623,28.5705,403170.0
2021-02-17 14:30:00,34.88,34.9,34.85,34.89,362728.0,28.5787,28.5951,28.5541,28.5869,362728.0
2021-02-17 14:40:00,34.89,34.9,34.85,34.89,268858.0,28.5869,28.5951,28.5541,28.5869,268858.0
2021-02-17 14:50:00,34.89,34.91,34.86,34.89,302705.0,28.5869,28.6033,28.5623,28.5869,302705.0
2021-02-17 15:00:00,34.89,34.89,34.84,34.87,294469.0,28.5869,28.5869,28.5459,28.5705,294469.0
2021-02-17 15:10:00,34.87,34.87,34.81,34.87,458694.0,28.5705,28.5705,28.5213,28.5705,458694.0
2021-02-17 15:20:00,34.87,34.93,34.86,34.91,446123.0,28.5705,28.6197,28.5623,28.6033,446123.0
2021-02-17 15:30:00,34.92,34.94,34.83,34.86,677861.0,28.6115,28.6279,28.5377,28.5623,677861.0
2021-02-17 15:40:00,34.85,34.87,34.82,34.87,494440.0,28.5541,28.5705,28.5295,28.5705,494440.0
2021-02-17 15:50:00,34.86,34.9,34.81,34.9,1331271.0,28.5623,28.5951,28.5213,28.5951,1331271.0
2021-02-18 09:30:00,34.78,34.88,34.67,34.7,1348822.0,28.4968,28.5787,28.4066,28.4312,1348822.0
2021-02-18 09:40:00,34.69,34.76,34.65,34.75,845695.0,28.423,28.4804,28.3903,28.4722,845695.0
2021-02-18 09:50:00,34.75,34.76,34.64,34.69,721332.0,28.4722,28.4804,28.3821,28.423,721332.0
2021-02-18 10:00:00,34.69,34.73,34.63,34.67,559602.0,28.423,28.4558,28.3739,28.4066,559602.0
2021-02-18 10:10:00,34.68,34.7,34.6,34.61,529932.0,28.4148,28.4312,28.3493,28.3575,529932.0
2021-02-18 10:20:00,34.61,34.63,34.58,34.61,699397.0,28.3575,28.3739,28.3329,28.3575,699397.0
2021-02-18 10:30:00,34.61,34.67,34.56,34.66,494148.0,28.3575,28.4066,28.3165,28.3984,494148.0
2021-02-18 10:40:00,34.65,34.72,34.65,34.71,494610.0,28.3903,28.4476,28.3903,28.4394,494610.0
2021-02-18 10:50:00,34.7,34.74,34.65,34.67,479990.0,28.4312,28.464,28.3903,28.4066,479990.0
2021-02-18 11:00:00,34.68,34.73,34.66,34.7,449090.0,28.4148,28.4558,28.3984,28.4312,449090.0
2021-02-18 11:10:00,34.7,34.71,34.67,34.7,414895.0,28.4312,28.4394,28.4066,28.4312,414895.0
2021-02-18 11:20:00,34.7,34.74,34.68,34.7,396932.0,28.4312,28.464,28.4148,28.4312,396932.0
2021-02-18 11:30:00,34.7,34.71,34.68,34.69,304704.0,28.4312,28.4394,28.4148,28.423,304704.0
2021-02-18 11:40:00,34.69,34.72,34.68,34.7,454801.0,28.423,28.4476,28.4148,28.4312,454801.0
2021-02-18 11:50:00,34.7,34.71,34.68,34.69,224761.0,28.4312,28.4394,28.4148,28.423,224761.0
2021-02-18 12:00:00,34.69,34.7,34.64,34.66,459018.0,28.423,28.4312,28.3821,28.3984,459018.0
2021-02-18 12:10:00,34.65,34.7,34.63,34.66,433440.0,28.3903,28.4312,28.3739,28.3984,433440.0
2021-02-18 12:20:00,34.66,34.67,34.61,34.64,685466.0,28.3984,28.4066,28.3575,28.3821,685466.0
2021-02-18 12:30:00,34.64,34.65,34.61,34.65,341989.0,28.3821,28.3903,28.3575,28.3903,341989.0
2021-02-18 12:40:00,34.65,34.68,34.64,34.66,398634.0,28.3903,28.4148,28.3821,28.3984,398634.0
2021-02-18 12:50:00,34.67,34.67,34.62,34.65,278202.0,28.4066,28.4066,28.3657,28.3903,278202.0
2021-02-18 13:00:00,34.64,34.65,34.6,34.62,306717.0,28.3821,28.3903,28.3493,28.3657,306717.0
2021-02-18 13:10:00,34.61,34.62,34.57,34.59,1007350.0,28.3575,28.3657,28.3247,28.3411,1007350.0
2021-02-18 13:20:00,34.59,34.68,34.57,34.64,755860.0,28.3411,28.4148,28.3247,28.3821,755860.0
2021-02-18 13:30:00,34.65,34.65,34.61,34.62,462043.0,28.3903,28.3903,28.3575,28.3657,462043.0
2021-02-18 13:40:00,34.62,34.65,34.61,34.65,357752.0,28.3657,28.3903,28.3575,28.3903,357752.0
2021-02-18 13:50:00,34.64,34.66,34.61,34.63,270260.0,28.3821,28.3984,28.3575,28.3739,270260.0
2021-02-18 14:00:00,34.62,34.65,34.61,34.64,376138.0,28.3657,28.3903,28.3575,28.3821,376138.0
2021-02-18 14:10:00,34.65,34.66,34.64,34.66,277651.0,28.3903,28.3984,28.3821,28.3984,277651.0
2021-02-18 14:20:00,34.66,34.68,34.65,34.68,268931.0,28.3984,28.4148,28.3903,28.4148,268931.0
2021-02-18 14:30:00,34.68,34.7,34.66,34.67,431177.0,28.4148,28.4312,28.3984,28.4066,431177.0
2021-02-18 14:40:00,34.68,34.68,34.63,34.64,271809.0,28.4148,28.4148,28.3739,28.3821,271809.0
2021-02-18 14:50:00,34.64,34.65,34.61,34.64,342009.0,28.3821,28.3903,28.3575,28.3821,342009.0
2021-02-18 15:00:00,34.63,34.66,34.61,34.66,376015.0,28.3739,28.3984,28.3575,28.3984,376015.0
2021-02-18 15:10:00,34.66,34.67,34.63,34.64,361033.0,28.3984,28.4066,28.3739,28.3821,361033.0
2021-02-18 15:20:00,34.64,34.66,34.63,34.65,285250.0,28.3821,28.3984,28.3739,28.3903,285250.0
2021-02-18 15:30:00,34.65,34.65,34.61,34.61,517875.0,28.3903,28.3903,28.3575,28.3575,517875.0
2021-02-18 15:40:00,34.62,34.64,34.6,34.61,600924.0,28.3657,28.3821,28.3493,28.3575,600924.0
2021-02-18 15:50:00,34.61,34.62,34.52,34.56,2382961.0,28.3575,28.3657,28.2837,28.3165,2382961.0
2021-02-19 09:30:00,34.66,34.68,34.59,34.61,2221155.0,28.3984,28.4148,28.3411,28.3575,2221155.0
2021-02-19 09:40:00,34.61,34.62,34.44,34.47,1283336.0,28.3575,28.3657,28.2182,28.2428,1283336.0
2021-02-19 09:50:00,34.46,34.53,34.44,34.52,744306.0,28.2346,28.2919,28.2182,28.2837,744306.0
2021-02-19 10:00:00,34.52,34.55,34.46,34.5,784391.0,28.2837,28.3083,28.2346,28.2674,784391.0
2021-02-19 10:10:00,34.51,34.53,34.47,34.49,603507.0,28.2755,28.2919,28.2428,28.2592,603507.0
2021-02-19 10:20:00,34.49,34.51,34.46,34.47,511727.0,28.2592,28.2755,28.2346,28.2428,511727.0
2021-02-19 10:30:00,34.46,34.52,34.46,34.51,481603.0,28.2346,28.2837,28.2346,28.2755,481603.0
2021-02-19 10:40:00,34.51,34.54,34.48,34.5,576455.0,28.2755,28.3001,28.251,28.2674,576455.0
2021-02-19 10:50:00,34.5,34.5,34.46,34.48,468267.0,28.2674,28.2674,28.2346,28.251,468267.0
2021-02-19 11:00:00,34.48,34.53,34.47,34.5,516710.0,28.251,28.2919,28.2428,28.2674,516710.0
2021-02-19 11:10:00,34.5,34.53,34.49,34.52,435798.0,28.2674,28.2919,28.2592,28.2837,435798.0
2021-02-19 11:20:00,34.51,34.59,34.51,34.55,600683.0,28.2755,28.3411,28.2755,28.3083,600683.0
2021-02-19 11:30:00,34.55,34.56,34.5,34.52,493786.0,28.3083,28.3165,28.2674,28.2837,493786.0
2021-02-19 11:40:00,34.53,34.57,34.51,34.57,385822.0,28.2919,28.3247,28.2755,28.3247,385822.0
2021-02-19 11:50:00,34.56,34.57,34.51,34.53,268950.0,28.3165,28.3247,28.2755,28.2919,268950.0
2021-02-19 12:00:00,34.52,34.54,34.51,34.51,252398.0,28.2837,28.3001,28.2755,28.2755,252398.0
2021-02-19 12:10:00,34.52,34.55,34.51,34.54,223208.0,28.2837,28.3083,28.2755,28.3001,223208.0
2021-02-19 12:20:00,34.54,34.56,34.51,34.52,422133.0,28.3001,28.3165,28.2755,28.2837,422133.0
2021-02-19 12:30:00,34.52,34.53,34.51,34.52,250020.0,28.2837,28.2919,28.2755,28.2837,250020.0
2021-02-19 12:40:00,34.52,34.52,34.5,34.51,305250.0,28.2837,28.2837,28.2674,28.2755,305250.0
2021-02-19 12:50:00,34.52,34.52,34.47,34.5,536049.0,28.2837,28.2837,28.2428,28.2674,536049.0
2021-02-19 13:00:00,34.5,34.5,34.48,34.48,229110.0,28.2674,28.2674,28.251,28.251,229110.0
2021-02-19 13:10:00,34.48,34.5,34.46,34.48,378337.0,28.251,28.2674,28.2346,28.251,378337.0
2021-02-19 13:20:00,34.48,34.48,34.46,34.46,327472.0,28.251,28.251,28.2346,28.2346,327472.0
2021-02-19 13:30:00,34.47,34.51,34.45,34.5,504180.0,28.2428,28.2755,28.2264,28.2674,504180.0
2021-02-19 13:40:00,34.5,34.53,34.49,34.5,317094.0,28.2674,28.2919,28.2592,28.2674,317094.0
2021-02-19 13:50:00,34.51,34.53,34.48,34.51,392387.0,28.2755,28.2919,28.251,28.2755,392387.0
2021-02-19 14:00:00,34.52,34.53,34.49,34.5,299796.0,28.2837,28.2919,28.2592,28.2674,299796.0
2021-02-19 14:10:00,34.5,34.52,34.48,34.51,346130.0,28.2674,28.2837,28.251,28.2755,346130.0
2021-02-19 14:20:00,34.51,34.51,34.47,34.48,460658.0,28.2755,28.2755,28.2428,28.251,460658.0
2021-02-19 14:30:00,34.48,34.5,34.47,34.48,271217.0,28.251,28.2674,28.2428,28.251,271217.0
2021-02-19 14:40:00,34.48,34.49,34.46,34.47,384012.0,28.251,28.2592,28.2346,28.2428,384012.0
2021-02-19 14:50:00,34.47,34.47,34.45,34.46,335568.0,28.2428,28.2428,28.2264,28.2346,335568.0
2021-02-19 15:00:00,34.47,34.48,34.45,34.45,431469.0,28.2428,28.251,28.2264,28.2264,431469.0
2021-02-19 15:10:00,34.46,34.49,34.45,34.48,533885.0,28.2346,28.2592,28.2264,28.251,533885.0
2021-02-19 15:20:00,34.48,34.49,34.45,34.48,607158.0,28.251,28.2592,28.2264,28.251,607158.0
2021-02-19 15:30:00,34.49,34.52,34.48,34.52,729783.0,28.2592,28.2837,28.251,28.2837,729783.0
2021-02-19 15:40:00,34.51,34.52,34.47,34.48,812394.0,28.2755,28.2837,28.2428,28.251,812394.0
2021-02-19 15:50:00,34.48,34.48,34.4,34.44,2400433.0,28.251,28.251,28.1854,28.2182,2400433.0
2021-02-22 09:30:00,34.33,34.37,34.1,34.17,2774067.0,28.1281,28.1608,27.9396,27.997,2774067.0
2021-02-22 09:40:00,34.17,34.19,34.04,34.15,1275404.0,27.997,28.0134,27.8905,27.9806,1275404.0
2021-02-22 09:50:00,34.15,34.16,34.06,34.1,880504.0,27.9806,27.9888,27.9068,27.9396,880504.0
2021-02-22 10:00:00,34.09,34.11,34.06,34.09,785705.0,27.9314,27.9478,27.9068,27.9314,785705.0
2021-02-22 10:10:00,34.08,34.14,34.06,34.07,874370.0,27.9232,27.9724,27.9068,27.915,874370.0
2021-02-22 10:20:00,34.07,34.14,34.06,34.11,500618.0,27.915,27.9724,27.9068,27.9478,500618.0
2021-02-22 10:30:00,34.12,34.25,34.1,34.23,1747675.0,27.956,28.0625,27.9396,28.0461,1747675.0
2021-02-22 10:40:00,34.23,34.3,34.23,34.29,901316.0,28.0461,28.1035,28.0461,28.0953,901316.0
2021-02-22 10:50:00,34.3,34.3,34.2,34.27,763331.0,28.1035,28.1035,28.0215,28.0789,763331.0
2021-02-22 11:00:00,34.27,34.29,34.23,34.28,589954.0,28.0789,28.0953,28.0461,28.0871,589954.0
2021-02-22 11:10:00,34.29,34.3,34.22,34.3,418240.0,28.0953,28.1035,28.0379,28.1035,418240.0
2021-02-22 11:20:00,34.29,34.29,34.21,34.24,384016.0,28.0953,28.0953,28.0297,28.0543,384016.0
2021-02-22 11:30:00,34.23,34.24,34.17,34.17,458036.0,28.0461,28.0543,27.997,27.997,458036.0
2021-02-22 11:40:00,34.17,34.19,34.11,34.17,964900.0,27.997,28.0134,27.9478,27.997,964900.0
2021-02-22 11:50:00,34.18,34.2,34.17,34.19,433327.0,28.0052,28.0215,27.997,28.0134,433327.0
2021-02-22 12:00:00,34.19,34.24,34.15,34.23,536764.0,28.0134,28.0543,27.9806,28.0461,536764.0
2021-02-22 12:10:00,34.23,34.28,34.2,34.27,618762.0,28.0461,28.0871,28.0215,28.0789,618762.0
2021-02-22 12:20:00,34.26,34.29,34.23,34.26,450525.0,28.0707,28.0953,28.0461,28.0707,450525.0
2021-02-22 12:30:00,34.27,34.29,34.24,34.29,435465.0,28.0789,28.0953,28.0543,28.0953,435465.0
2021-02-22 12:40:00,34.28,34.29,34.25,34.26,540264.0,28.0871,28.0953,28.0625,28.0707,540264.0
2021-02-22 12:50:00,34.26,34.29,34.26,34.27,372133.0,28.0707,28.0953,28.0707,28.0789,372133.0
2021-02-22 13:00:00,34.27,34.3,34.24,34.26,470498.0,28.0789,28.1035,28.0543,28.0707,470498.0
2021-02-22 13:10:00,34.26,34.3,34.25,34.28,269162.0,28.0707,28.1035,28.0625,28.0871,269162.0
2021-02-22 13:20:00,34.28,34.3,34.26,34.3,411946.0,28.0871,28.1035,28.0707,28.1035,411946.0
2021-02-22 13:30:00,34.3,34.32,34.28,34.31,296378.0,28.1035,28.1199,28.0871,28.1117,296378.0
2021-02-22 13:40:00,34.32,34.33,34.3,34.32,358758.0,28.1199,28.1281,28.1035,28.1199,358758.0
2021-02-22 13:50:00,34.32,34.32,34.27,34.28,383970.0,28.1199,28.1199,28.0789,28.0871,383970.0
2021-02-22 14:00:00,34.29,34.29,34.23,34.25,470722.0,28.0953,28.0953,28.0461,28.0625,470722.0
2021-02-22 14:10:00,34.25,34.26,34.23,34.25,316221.0,28.0625,28.0707,28.0461,28.0625,316221.0
2021-02-22 14:20:00,34.25,34.25,34.22,34.24,223377.0,28.0625,28.0625,28.0379,28.0543,223377.0
2021-02-22 14:30:00,34.25,34.28,34.23,34.27,330133.0,28.0625,28.0871,28.0461,28.0789,330133.0
2021-02-22 14:40:00,34.27,34.27,34.23,34.25,338513.0,28.0789,28.0789,28.0461,28.0625,338513.0
2021-02-22 14:50:00,34.25,34.26,34.21,34.22,378010.0,28.0625,28.0707,28.0297,28.0379,378010.0
2021-02-22 15:00:00,34.22,34.3,34.22,34.29,440731.0,28.0379,28.1035,28.0379,28.0953,440731.0
2021-02-22 15:10:00,34.28,34.34,34.28,34.31,592096.0,28.0871,28.1363,28.0871,28.1117,592096.0
2021-02-22 15:20:00,34.32,34.33,34.29,34.32,589029.0,28.1199,28.1281,28.0953,28.1199,589029.0
2021-02-22 15:30:00,34.33,34.34,34.29,34.3,736307.0,28.1281,28.1363,28.0953,28.1035,736307.0
2021-02-22 15:40:00,34.3,34.34,34.28,34.33,647877.0,28.1035,28.1363,28.0871,28.1281,647877.0
2021-02-22 15:50:00,34.33,34.33,34.24,34.27,2202546.0,28.1281,28.1281,28.0543,28.0789,2202546.0
2021-02-23 09:30:00,34.0,34.19,33.95,33.97,2887401.0,27.8577,28.0134,27.8167,27.8331,2887401.0
2021-02-23 09:40:00,33.96,34.03,33.85,33.89,2293128.0,27.8249,27.8823,27.7348,27.7676,2293128.0
2021-02-23 09:50:00,33.89,34.0,33.85,33.99,2222946.0,27.7676,27.8577,27.7348,27.8495,2222946.0
2021-02-23 10:00:00,33.99,34.05,33.86,33.93,1328564.0,27.8495,27.8986,27.743,27.8003,1328564.0
2021-02-23 10:10:00,33.93,33.95,33.79,33.81,1364993.0,27.8003,27.8167,27.6856,27.702,1364993.0
2021-02-23 10:20:00,33.81,33.82,33.68,33.81,1808780.0,27.702,27.7102,27.5955,27.702,1808780.0
2021-02-23 10:30:00,33.81,33.86,33.73,33.75,936600.0,27.702,27.743,27.6365,27.6528,936600.0
2021-02-23 10:40:00,33.75,33.8,33.7,33.76,1478332.0,27.6528,27.6938,27.6119,27.661,1478332.0
2021-02-23 10:50:00,33.76,33.8,33.7,33.74,1320785.0,27.661,27.6938,27.6119,27.6447,1320785.0
2021-02-23 11:00:00,33.73,33.85,33.73,33.78,729875.0,27.6365,27.7348,27.6365,27.6774,729875.0
2021-02-23 11:10:00,33.77,33.81,33.75,33.79,708215.0,27.6692,27.702,27.6528,27.6856,708215.0
2021-02-23 11:20:00,33.78,33.79,33.72,33.75,823005.0,27.6774,27.6856,27.6283,27.6528,823005.0
2021-02-23 11:30:00,33.76,33.83,33.74,33.82,652081.0,27.661,27.7184,27.6447,27.7102,652081.0
2021-02-23 11:40:00,33.82,33.82,33.76,33.77,531347.0,27.7102,27.7102,27.661,27.6692,531347.0
2021-02-23 11:50:00,33.78,33.83,33.76,33.81,373510.0,27.6774,27.7184,27.661,27.702,373510.0
2021-02-23 12:00:00,33.82,33.82,33.74,33.76,551354.0,27.7102,27.7102,27.6447,27.661,551354.0
2021-02-23 12:10:00,33.75,33.77,33.71,33.74,602095.0,27.6528,27.6692,27.6201,27.6447,602095.0
2021-02-23 12:20:00,33.75,33.76,33.73,33.74,410925.0,27.6528,27.661,27.6365,27.6447,410925.0
2021-02-23 12:30:00,33.75,33.78,33.72,33.75,512990.0,27.6528,27.6774,27.6283,27.6528,512990.0
2021-02-23 12:40:00,33.74,33.85,33.73,33.78,575529.0,27.6447,27.7348,27.6365,27.6774,575529.0
2021-02-23 12:50:00,33.77,33.8,33.74,33.75,382274.0,27.6692,27.6938,27.6447,27.6528,382274.0
2021-02-23 13:00:00,33.75,33.76,33.73,33.74,338418.0,27.6528,27.661,27.6365,27.6447,338418.0
2021-02-23 13:10:00,33.74,33.77,33.74,33.76,481397.0,27.6447,27.6692,27.6447,27.661,481397.0
2021-02-23 13:20:00,33.76,33.8,33.74,33.79,396701.0,27.661,27.6938,27.6447,27.6856,396701.0
2021-02-23 13:30:00,33.79,33.81,33.77,33.81,622821.0,27.6856,27.702,27.6692,27.702,622821.0
2021-02-23 13:40:00,33.8,33.82,33.77,33.79,457283.0,27.6938,27.7102,27.6692,27.6856,457283.0
2021-02-23 13:50:00,33.79,33.8,33.78,33.78,353318.0,27.6856,27.6938,27.6774,27.6774,353318.0
2021-02-23 14:00:00,33.79,33.82,33.77,33.82,392112.0,27.6856,27.7102,27.6692,27.7102,392112.0
2021-02-23 14:10:00,33.82,33.82,33.76,33.77,498950.0,27.7102,27.7102,27.661,27.6692,498950.0
2021-02-23 14:20:00,33.77,33.78,33.75,33.77,404822.0,27.6692,27.6774,27.6528,27.6692,404822.0
2021-02-23 14:30:00,33.77,33.77,33.73,33.76,514558.0,27.6692,27.6692,27.6365,27.661,514558.0
2021-02-23 14:40:00,33.76,33.79,33.75,33.77,441941.0,27.661,27.6856,27.6528,27.6692,441941.0
2021-02-23 14:50:00,33.77,33.8,33.76,33.79,599883.0,27.6692,27.6938,27.661,27.6856,599883.0
2021-02-23 15:00:00,33.79,33.83,33.77,33.81,581002.0,27.6856,27.7184,27.6692,27.702,581002.0
2021-02-23 15:10:00,33.81,33.88,33.8,33.87,700603.0,27.702,27.7594,27.6938,27.7512,700603.0
2021-02-23 15:20:00,33.87,33.95,33.86,33.93,779273.0,27.7512,27.8167,27.743,27.8003,779273.0
2021-02-23 15:30:00,33.93,33.98,33.92,33.93,920429.0,27.8003,27.8413,27.7921,27.8003,920429.0
2021-02-23 15:40:00,33.93,34.0,33.92,33.98,787369.0,27.8003,27.8577,27.7921,27.8413,787369.0
2021-02-23 15:50:00,33.99,34.0,33.89,33.91,1501976.0,27.8495,27.8577,27.7676,27.7839,1501976.0
2021-02-24 09:30:00,33.87,33.94,33.68,33.74,1703100.0,27.7512,27.8085,27.5955,27.6447,1703100.0
2021-02-24 09:40:00,33.74,33.84,33.67,33.81,922035.0,27.6447,27.7266,27.5873,27.702,922035.0
2021-02-24 09:50:00,33.8,33.81,33.71,33.72,764251.0,27.6938,27.702,27.6201,27.6283,764251.0
2021-02-24 10:00:00,33.72,33.81,33.68,33.69,921770.0,27.6283,27.702,27.5955,27.6037,921770.0
2021-02-24 10:10:00,33.69,33.79,33.68,33.76,837709.0,27.6037,27.6856,27.5955,27.661,837709.0
2021-02-24 10:20:00,33.76,33.8,33.74,33.76,728279.0,27.661,27.6938,27.6447,27.661,728279.0
2021-02-24 10:30:00,33.75,33.8,33.74,33.79,617007.0,27.6528,27.6938,27.6447,27.6856,617007.0
2021-02-24 10:40:00,33.79,33.8,33.77,33.78,564807.0,27.6856,27.6938,27.6692,27.6774,564807.0
2021-02-24 10:50:00,33.78,33.81,33.77,33.79,716976.0,27.6774,27.702,27.6692,27.6856,716976.0
2021-02-24 11:00:00,33.78,33.81,33.74,33.75,805375.0,27.6774,27.702,27.6447,27.6528,805375.0
2021-02-24 11:10:00,33.75,33.78,33.7,33.77,918264.0,27.6528,27.6774,27.6119,27.6692,918264.0
2021-02-24 11:20:00,33.77,33.8,33.76,33.8,505153.0,27.6692,27.6938,27.661,27.6938,505153.0
2021-02-24 11:30:00,33.8,33.8,33.77,33.8,519302.0,27.6938,27.6938,27.6692,27.6938,519302.0
2021-02-24 11:40:00,33.8,33.84,33.78,33.82,693761.0,27.6938,27.7266,27.6774,27.7102,693761.0
2021-02-24 11:50:00,33.81,33.83,33.79,33.83,431352.0,27.702,27.7184,27.6856,27.7184,431352.0
2021-02-24 12:00:00,33.83,33.84,33.82,33.82,579423.0,27.7184,27.7266,27.7102,27.7102,579423.0
2021-02-24 12:10:00,33.82,33.85,33.8,33.84,640194.0,27.7102,27.7348,27.6938,27.7266,640194.0
2021-02-24 12:20:00,33.85,33.85,33.83,33.84,332380.0,27.7348,27.7348,27.7184,27.7266,332380.0
2021-02-24 12:30:00,33.83,33.84,33.8,33.8,450373.0,27.7184,27.7266,27.6938,27.6938,450373.0
2021-02-24 12:40:00,33.8,33.82,33.77,33.81,443947.0,27.6938,27.7102,27.6692,27.702,443947.0
2021-02-24 12:50:00,33.8,33.85,33.8,33.8,389833.0,27.6938,27.7348,27.6938,27.6938,389833.0
2021-02-24 13:00:00,33.8,33.85,33.8,33.83,255728.0,27.6938,27.7348,27.6938,27.7184,255728.0
2021-02-24 13:10:00,33.84,33.85,33.82,33.84,413359.0,27.7266,27.7348,27.7102,27.7266,413359.0
2021-02-24 13:20:00,33.84,33.89,33.83,33.87,432596.0,27.7266,27.7676,27.7184,27.7512,432596.0
2021-02-24 13:30:00,33.87,33.88,33.84,33.84,489750.0,27.7512,27.7594,27.7266,27.7266,489750.0
2021-02-24 13:40:00,33.84,33.89,33.84,33.88,447985.0,27.7266,27.7676,27.7266,27.7594,447985.0
2021-02-24 13:50:00,33.88,33.92,33.87,33.9,513908.0,27.7594,27.7921,27.7512,27.7757,513908.0
2021-02-24 14:00:00,33.9,33.95,33.88,33.95,545970.0,27.7757,27.8167,27.7594,27.8167,545970.0
2021-02-24 14:10:00,33.95,34.05,33.94,34.05,763034.0,27.8167,27.8986,27.8085,27.8986,763034.0
2021-02-24 14:20:00,34.05,34.05,33.92,33.94,720894.0,27.8986,27.8986,27.7921,27.8085,720894.0
2021-02-24 14:30:00,33.94,33.95,33.92,33.92,350258.0,27.8085,27.8167,27.7921,27.7921,350258.0
2021-02-24 14:40:00,33.93,33.94,33.91,33.92,465922.0,27.8003,27.8085,27.7839,27.7921,465922.0
2021-02-24 14:50:00,33.92,33.92,33.89,33.89,411955.0,27.7921,27.7921,27.7676,27.7676,411955.0
2021-02-24 15:00:00,33.89,33.94,33.89,33.94,425699.0,27.7676,27.8085,27.7676,27.8085,425699.0
2021-02-24 15:10:00,33.94,33.94,33.88,33.89,401305.0,27.8085,27.8085,27.7594,27.7676,401305.0
2021-02-24 15:20:00,33.89,33.91,33.88,33.89,522171.0,27.7676,27.7839,27.7594,27.7676,522171.0
2021-02-24 15:30:00,33.89,33.9,33.86,33.89,1033499.0,27.7676,27.7757,27.743,27.7676,1033499.0
2021-02-24 15:40:00,33.88,33.89,33.82,33.83,933189.0,27.7594,27.7676,27.7102,27.7184,933189.0
2021-02-24 15:50:00,33.83,33.84,33.73,33.75,2689121.0,27.7184,27.7266,27.6365,27.6528,2689121.0
2021-02-25 09:30:00,33.82,33.85,33.74,33.84,1260610.0,27.7102,27.7348,27.6447,27.7266,1260610.0
2021-02-25 09:40:00,33.83,34.0,33.82,33.95,1349239.0,27.7184,27.8577,27.7102,27.8167,1349239.0
2021-02-25 09:50:00,33.96,34.0,33.9,33.96,842824.0,27.8249,27.8577,27.7757,27.8249,842824.0
2021-02-25 10:00:00,33.95,34.07,33.91,34.06,1261229.0,27.8167,27.915,27.7839,27.9068,1261229.0
2021-02-25 10:10:00,34.05,34.07,33.92,34.07,867936.0,27.8986,27.915,27.7921,27.915,867936.0
2021-02-25 10:20:00,34.06,34.11,34.02,34.11,1183641.0,27.9068,27.9478,27.8741,27.9478,1183641.0
2021-02-25 10:30:00,34.1,34.11,34.01,34.07,683375.0,27.9396,27.9478,27.8659,27.915,683375.0
2021-02-25 10:40:00,34.08,34.1,33.98,34.0,625947.0,27.9232,27.9396,27.8413,27.8577,625947.0
2021-02-25 10:50:00,34.0,34.07,33.93,34.01,695155.0,27.8577,27.915,27.8003,27.8659,695155.0
2021-02-25 11:00:00,34.0,34.01,33.91,33.95,732939.0,27.8577,27.8659,27.7839,27.8167,732939.0
2021-02-25 11:10:00,33.95,34.0,33.91,33.99,490372.0,27.8167,27.8577,27.7839,27.8495,490372.0
2021-02-25 11:20:00,34.0,34.02,33.94,33.95,520826.0,27.8577,27.8741,27.8085,27.8167,520826.0
2021-02-25 11:30:00,33.95,33.98,33.9,33.92,556232.0,27.8167,27.8413,27.7757,27.7921,556232.0
2021-02-25 11:40:00,33.92,33.93,33.83,33.87,691394.0,27.7921,27.8003,27.7184,27.7512,691394.0
2021-02-25 11:50:00,33.87,33.88,33.82,33.84,615364.0,27.7512,27.7594,27.7102,27.7266,615364.0
2021-02-25 12:00:00,33.84,33.91,33.81,33.9,540530.0,27.7266,27.7839,27.702,27.7757,540530.0
2021-02-25 12:10:00,33.9,33.91,33.85,33.86,443659.0,27.7757,27.7839,27.7348,27.743,443659.0
2021-02-25 12:20:00,33.86,33.86,33.78,33.81,594155.0,27.743,27.743,27.6774,27.702,594155.0
2021-02-25 12:30:00,33.8,33.81,33.74,33.79,659255.0,27.6938,27.702,27.6447,27.6856,659255.0
2021-02-25 12:40:00,33.79,33.8,33.74,33.77,425754.0,27.6856,27.6938,27.6447,27.6692,425754.0
2021-02-25 12:50:00,33.76,33.77,33.65,33.65,831402.0,27.661,27.6692,27.5709,27.5709,831402.0
2021-02-25 13:00:00,33.66,33.73,33.62,33.66,724384.0,27.5791,27.6365,27.5463,27.5791,724384.0
2021-02-25 13:10:00,33.66,33.67,33.59,33.67,784587.0,27.5791,27.5873,27.5217,27.5873,784587.0
2021-02-25 13:20:00,33.66,33.7,33.63,33.7,482830.0,27.5791,27.6119,27.5545,27.6119,482830.0
2021-02-25 13:30:00,33.69,33.71,33.61,33.65,788326.0,27.6037,27.6201,27.5381,27.5709,788326.0
2021-02-25 13:40:00,33.66,33.72,33.64,33.7,390423.0,27.5791,27.6283,27.5627,27.6119,390423.0
2021-02-25 13:50:00,33.7,33.71,33.65,33.69,455399.0,27.6119,27.6201,27.5709,27.6037,455399.0
2021-02-25 14:00:00,33.68,33.76,33.65,33.76,463180.0,27.5955,27.661,27.5709,27.661,463180.0
2021-02-25 14:10:00,33.75,33.8,33.72,33.8,550646.0,27.6528,27.6938,27.6283,27.6938,550646.0
2021-02-25 14:20:00,33.79,33.82,33.77,33.82,510136.0,27.6856,27.7102,27.6692,27.7102,510136.0
2021-02-25 14:30:00,33.81,33.82,33.75,33.76,628767.0,27.702,27.7102,27.6528,27.661,628767.0
2021-02-25 14:40:00,33.76,33.82,33.74,33.75,697852.0,27.661,27.7102,27.6447,27.6528,697852.0
2021-02-25 14:50:00,33.76,33.78,33.72,33.73,453685.0,27.661,27.6774,27.6283,27.6365,453685.0
2021-02-25 15:00:00,33.73,33.77,33.67,33.69,611885.0,27.6365,27.6692,27.5873,27.6037,611885.0
2021-02-25 15:10:00,33.69,33.72,33.64,33.65,653656.0,27.6037,27.6283,27.5627,27.5709,653656.0
2021-02-25 15:20:00,33.66,33.68,33.6,33.61,787314.0,27.5791,27.5955,27.5299,27.5381,787314.0
2021-02-25 15:30:00,33.61,33.63,33.54,33.58,1278621.0,27.5381,27.5545,27.4808,27.5136,1278621.0
2021-02-25 15:40:00,33.58,33.77,33.56,33.74,1662279.0,27.5136,27.6692,27.4972,27.6447,1662279.0
2021-02-25 15:50:00,33.75,33.84,33.73,33.83,2679915.0,27.6528,27.7266,27.6365,27.7184,2679915.0
2021-02-26 09:30:00,33.84,33.9,33.69,33.71,1528821.0,27.7266,27.7757,27.6037,27.6201,1528821.0
2021-02-26 09:40:00,33.72,33.76,33.6,33.64,1068624.0,27.6283,27.661,27.5299,27.5627,1068624.0
2021-02-26 09:50:00,33.65,33.66,33.56,33.57,840951.0,27.5709,27.5791,27.4972,27.5054,840951.0
2021-02-26 10:00:00,33.57,33.64,33.54,33.55,756438.0,27.5054,27.5627,27.4808,27.489,756438.0
2021-02-26 10:10:00,33.55,33.64,33.52,33.55,1201365.0,27.489,27.5627,27.4644,27.489,1201365.0
2021-02-26 10:20:00,33.55,33.55,33.36,33.38,1571721.0,27.489,27.489,27.3333,27.3497,1571721.0
2021-02-26 10:30:00,33.38,33.62,33.37,33.59,888777.0,27.3497,27.5463,27.3415,27.5217,888777.0
2021-02-26 10:40:00,33.6,33.63,33.52,33.54,594640.0,27.5299,27.5545,27.4644,27.4808,594640.0
2021-02-26 10:50:00,33.54,33.59,33.5,33.54,784970.0,27.4808,27.5217,27.448,27.4808,784970.0
2021-02-26 11:00:00,33.54,33.63,33.51,33.6,687532.0,27.4808,27.5545,27.4562,27.5299,687532.0
2021-02-26 11:10:00,33.61,33.65,33.52,33.53,826184.0,27.5381,27.5709,27.4644,27.4726,826184.0
2021-02-26 11:20:00,33.54,33.6,33.52,33.55,589570.0,27.4808,27.5299,27.4644,27.489,589570.0
2021-02-26 11:30:00,33.56,33.69,33.54,33.69,790486.0,27.4972,27.6037,27.4808,27.6037,790486.0
2021-02-26 11:40:00,33.69,33.7,33.55,33.56,693877.0,27.6037,27.6119,27.489,27.4972,693877.0
2021-02-26 11:50:00,33.56,33.61,33.46,33.49,977075.0,27.4972,27.5381,27.4152,27.4398,977075.0
2021-02-26 12:00:00,33.49,33.55,33.48,33.51,605047.0,27.4398,27.489,27.4316,27.4562,605047.0
2021-02-26 12:10:00,33.51,33.61,33.48,33.59,611813.0,27.4562,27.5381,27.4316,27.5217,611813.0
2021-02-26 12:20:00,33.59,33.61,33.56,33.57,354195.0,27.5217,27.5381,27.4972,27.5054,354195.0
2021-02-26 12:30:00,33.57,33.65,33.56,33.58,604745.0,27.5054,27.5709,27.4972,27.5136,604745.0
2021-02-26 12:40:00,33.58,33.61,33.56,33.58,503063.0,27.5136,27.5381,27.4972,27.5136,503063.0
2021-02-26 12:50:00,33.58,33.63,33.56,33.57,306716.0,27.5136,27.5545,27.4972,27.5054,306716.0
2021-02-26 13:00:00,33.58,33.59,33.51,33.55,498971.0,27.5136,27.5217,27.4562,27.489,498971.0
2021-02-26 13:10:00,33.55,33.6,33.54,33.58,353385.0,27.489,27.5299,27.4808,27.5136,353385.0
2021-02-26 13:20:00,33.58,33.65,33.57,33.62,324875.0,27.5136,27.5709,27.5054,27.5463,324875.0
2021-02-26 13:30:00,33.62,33.63,33.5,33.51,679260.0,27.5463,27.5545,27.448,27.4562,679260.0
2021-02-26 13:40:00,33.51,33.55,33.42,33.45,690928.0,27.4562,27.489,27.3825,27.407,690928.0
2021-02-26 13:50:00,33.46,33.47,33.4,33.4,862412.0,27.4152,27.4234,27.3661,27.3661,862412.0
2021-02-26 14:00:00,33.4,33.45,33.4,33.44,791746.0,27.3661,27.407,27.3661,27.3988,791746.0
2021-02-26 14:10:00,33.44,33.47,33.38,33.39,916053.0,27.3988,27.4234,27.3497,27.3579,916053.0
2021-02-26 14:20:00,33.39,33.45,33.36,33.43,749489.0,27.3579,27.407,27.3333,27.3907,749489.0
2021-02-26 14:30:00,33.42,33.5,33.4,33.41,867350.0,27.3825,27.448,27.3661,27.3743,867350.0
2021-02-26 14:40:00,33.41,33.55,33.4,33.52,687179.0,27.3743,27.489,27.3661,27.4644,687179.0
2021-02-26 14:50:00,33.52,33.54,33.48,33.53,549994.0,27.4644,27.4808,27.4316,27.4726,549994.0
2021-02-26 15:00:00,33.54,33.62,33.53,33.62,779488.0,27.4808,27.5463,27.4726,27.5463,779488.0
2021-02-26 15:10:00,33.61,33.62,33.57,33.58,668028.0,27.5381,27.5463,27.5054,27.5136,668028.0
2021-02-26 15:20:00,33.58,33.59,33.51,33.55,820858.0,27.5136,27.5217,27.4562,27.489,820858.0
2021-02-26 15:30:00,33.55,33.59,33.53,33.57,829510.0,27.489,27.5217,27.4726,27.5054,829510.0
2021-02-26 15:40:00,33.57,33.67,33.56,33.67,1472377.0,27.5054,27.5873,27.4972,27.5873,1472377.0
2021-02-26 15:50:00,33.67,33.7,33.47,33.48,3657960.0,27.5873,27.6119,27.4234,27.4316,3657960.0
2021-03-01 09:30:00,33.59,33.72,33.51,33.59,2590007.0,27.5217,27.6283,27.4562,27.5217,2590007.0
2021-03-01 09:40:00,33.6,33.75,33.59,33.7,1009590.0,27.5299,27.6528,27.5217,27.6119,1009590.0
2021-03-01 09:50:00,33.7,33.74,33.63,33.65,998829.0,27.6119,27.6447,27.5545,27.5709,998829.0
2021-03-01 10:00:00,33.65,33.75,33.63,33.7,635402.0,27.5709,27.6528,27.5545,27.6119,635402.0
2021-03-01 10:10:00,33.7,33.81,33.64,33.75,909721.0,27.6119,27.702,27.5627,27.6528,909721.0
2021-03-01 10:20:00,33.76,33.77,33.7,33.73,503964.0,27.661,27.6692,27.6119,27.6365,503964.0
2021-03-01 10:30:00,33.73,33.89,33.72,33.87,923149.0,27.6365,27.7676,27.6283,27.7512,923149.0
2021-03-01 10:40:00,33.86,33.92,33.82,33.92,520385.0,27.743,27.7921,27.7102,27.7921,520385.0
2021-03-01 10:50:00,33.91,33.92,33.87,33.91,506187.0,27.7839,27.7921,27.7512,27.7839,506187.0
2021-03-01 11:00:00,33.91,33.91,33.82,33.86,598237.0,27.7839,27.7839,27.7102,27.743,598237.0
2021-03-01 11:10:00,33.87,33.88,33.82,33.87,410799.0,27.7512,27.7594,27.7102,27.7512,410799.0
2021-03-01 11:20:00,33.87,33.9,33.85,33.87,416270.0,27.7512,27.7757,27.7348,27.7512,416270.0
2021-03-01 11:30:00,33.87,33.93,33.85,33.91,582656.0,27.7512,27.8003,27.7348,27.7839,582656.0
2021-03-01 11:40:00,33.91,33.93,33.81,33.83,570906.0,27.7839,27.8003,27.702,27.7184,570906.0
2021-03-01 11:50:00,33.84,33.88,33.81,33.83,350843.0,27.7266,27.7594,27.702,27.7184,350843.0
2021-03-01 12:00:00,33.84,33.87,33.83,33.85,424055.0,27.7266,27.7512,27.7184,27.7348,424055.0
2021-03-01 12:10:00,33.86,33.86,33.82,33.83,363857.0,27.743,27.743,27.7102,27.7184,363857.0
2021-03-01 12:20:00,33.83,33.84,33.77,33.79,391850.0,27.7184,27.7266,27.6692,27.6856,391850.0
2021-03-01 12:30:00,33.79,33.82,33.78,33.8,256345.0,27.6856,27.7102,27.6774,27.6938,256345.0
2021-03-01 12:40:00,33.81,33.88,33.78,33.83,762802.0,27.702,27.7594,27.6774,27.7184,762802.0
2021-03-01 12:50:00,33.82,33.83,33.72,33.73,480637.0,27.7102,27.7184,27.6283,27.6365,480637.0
2021-03-01 13:00:00,33.72,33.74,33.69,33.72,411289.0,27.6283,27.6447,27.6037,27.6283,411289.0
2021-03-01 13:10:00,33.73,33.74,33.71,33.72,293835.0,27.6365,27.6447,27.6201,27.6283,293835.0
2021-03-01 13:20:00,33.73,33.78,33.72,33.75,425422.0,27.6365,27.6774,27.6283,27.6528,425422.0
2021-03-01 13:30:00,33.76,33.79,33.75,33.79,222880.0,27.661,27.6856,27.6528,27.6856,222880.0
2021-03-01 13:40:00,33.79,33.82,33.78,33.79,254738.0,27.6856,27.7102,27.6774,27.6856,254738.0
2021-03-01 13:50:00,33.79,33.81,33.78,33.8,259218.0,27.6856,27.702,27.6774,27.6938,259218.0
2021-03-01 14:00:00,33.8,33.88,33.79,33.85,458540.0,27.6938,27.7594,27.6856,27.7348,458540.0
2021-03-01 14:10:00,33.86,33.89,33.84,33.88,286029.0,27.743,27.7676,27.7266,27.7594,286029.0
2021-03-01 14:20:00,33.87,33.88,33.79,33.8,378322.0,27.7512,27.7594,27.6856,27.6938,378322.0
2021-03-01 14:30:00,33.8,33.82,33.79,33.8,309595.0,27.6938,27.7102,27.6856,27.6938,309595.0
2021-03-01 14:40:00,33.8,33.81,33.77,33.8,298036.0,27.6938,27.702,27.6692,27.6938,298036.0
2021-03-01 14:50:00,33.8,33.8,33.75,33.75,322884.0,27.6938,27.6938,27.6528,27.6528,322884.0
2021-03-01 15:00:00,33.76,33.76,33.72,33.73,301614.0,27.661,27.661,27.6283,27.6365,301614.0
2021-03-01 15:10:00,33.73,33.75,33.72,33.73,356936.0,27.6365,27.6528,27.6283,27.6365,356936.0
2021-03-01 15:20:00,33.73,33.75,33.72,33.73,302515.0,27.6365,27.6528,27.6283,27.6365,302515.0
2021-03-01 15:30:00,33.73,33.74,33.66,33.67,611771.0,27.6365,27.6447,27.5791,27.5873,611771.0
2021-03-01 15:40:00,33.67,33.68,33.63,33.64,715084.0,27.5873,27.5955,27.5545,27.5627,715084.0
2021-03-01 15:50:00,33.64,33.71,33.6,33.68,2463309.0,27.5627,27.6201,27.5299,27.5955,2463309.0
2021-03-02 09:30:00,33.68,33.8,33.66,33.75,1322766.0,27.5955,27.6938,27.5791,27.6528,1322766.0
2021-03-02 09:40:00,33.75,33.82,33.7,33.72,741879.0,27.6528,27.7102,27.6119,27.6283,741879.0
2021-03-02 09:50:00,33.71,33.89,33.7,33.84,902938.0,27.6201,27.7676,27.6119,27.7266,902938.0
2021-03-02 10:00:00,33.84,33.86,33.76,33.8,639917.0,27.7266,27.743,27.661,27.6938,639917.0
2021-03-02 10:10:00,33.81,33.84,33.75,33.77,512407.0,27.702,27.7266,27.6528,27.6692,512407.0
2021-03-02 10:20:00,33.78,33.81,33.7,33.72,552172.0,27.6774,27.702,27.6119,27.6283,552172.0
2021-03-02 10:30:00,33.71,33.79,33.68,33.69,466591.0,27.6201,27.6856,27.5955,27.6037,466591.0
2021-03-02 10:40:00,33.69,33.76,33.67,33.75,454751.0,27.6037,27.661,27.5873,27.6528,454751.0
2021-03-02 10:50:00,33.75,33.77,33.7,33.75,322957.0,27.6528,27.6692,27.6119,27.6528,322957.0
2021-03-02 11:00:00,33.75,33.76,33.65,33.66,544694.0,27.6528,27.661,27.5709,27.5791,544694.0
2021-03-02 11:10:00,33.66,33.68,33.57,33.59,1050161.0,27.5791,27.5955,27.5054,27.5217,1050161.0
2021-03-02 11:20:00,33.59,33.68,33.59,33.67,683346.0,27.5217,27.5955,27.5217,27.5873,683346.0
2021-03-02 11:30:00,33.68,33.68,33.61,33.67,569164.0,27.5955,27.5955,27.5381,27.5873,569164.0
2021-03-02 11:40:00,33.66,33.73,33.64,33.72,456096.0,27.5791,27.6365,27.5627,27.6283,456096.0
2021-03-02 11:50:00,33.72,33.73,33.67,33.68,325621.0,27.6283,27.6365,27.5873,27.5955,325621.0
2021-03-02 12:00:00,33.68,33.75,33.66,33.73,449217.0,27.5955,27.6528,27.5791,27.6365,449217.0
2021-03-02 12:10:00,33.73,33.74,33.68,33.71,443564.0,27.6365,27.6447,27.5955,27.6201,443564.0
2021-03-02 12:20:00,33.7,33.71,33.68,33.69,293670.0,27.6119,27.6201,27.5955,27.6037,293670.0
2021-03-02 12:30:00,33.69,33.73,33.68,33.7,407081.0,27.6037,27.6365,27.5955,27.6119,407081.0
2021-03-02 12:40:00,33.7,33.73,33.69,33.7,297886.0,27.6119,27.6365,27.6037,27.6119,297886.0
2021-03-02 12:50:00,33.7,33.71,33.67,33.7,314586.0,27.6119,27.6201,27.5873,27.6119,314586.0
2021-03-02 13:00:00,33.7,33.75,33.69,33.7,341939.0,27.6119,27.6528,27.6037,27.6119,341939.0
2021-03-02 13:10:00,33.71,33.73,33.69,33.71,326111.0,27.6201,27.6365,27.6037,27.6201,326111.0
2021-03-02 13:20:00,33.71,33.73,33.69,33.73,275620.0,27.6201,27.6365,27.6037,27.6365,275620.0
2021-03-02 13:30:00,33.73,33.76,33.72,33.75,448108.0,27.6365,27.661,27.6283,27.6528,448108.0
2021-03-02 13:40:00,33.74,33.75,33.7,33.71,434726.0,27.6447,27.6528,27.6119,27.6201,434726.0
2021-03-02 13:50:00,33.71,33.72,33.67,33.67,368225.0,27.6201,27.6283,27.5873,27.5873,368225.0
2021-03-02 14:00:00,33.67,33.68,33.6,33.62,897929.0,27.5873,27.5955,27.5299,27.5463,897929.0
2021-03-02 14:10:00,33.62,33.66,33.6,33.65,491732.0,27.5463,27.5791,27.5299,27.5709,491732.0
2021-03-02 14:20:00,33.65,33.66,33.63,33.65,350348.0,27.5709,27.5791,27.5545,27.5709,350348.0
2021-03-02 14:30:00,33.65,33.68,33.63,33.67,468505.0,27.5709,27.5955,27.5545,27.5873,468505.0
2021-03-02 14:40:00,33.67,33.69,33.66,33.68,385060.0,27.5873,27.6037,27.5791,27.5955,385060.0
2021-03-02 14:50:00,33.68,33.69,33.66,33.66,386783.0,27.5955,27.6037,27.5791,27.5791,386783.0
2021-03-02 15:00:00,33.67,33.68,33.66,33.68,308536.0,27.5873,27.5955,27.5791,27.5955,308536.0
2021-03-02 15:10:00,33.68,33.68,33.57,33.6,693557.0,27.5955,27.5955,27.5054,27.5299,693557.0
2021-03-02 15:20:00,33.6,33.61,33.58,33.58,475257.0,27.5299,27.5381,27.5136,27.5136,475257.0
2021-03-02 15:30:00,33.59,33.63,33.58,33.6,856353.0,27.5217,27.5545,27.5136,27.5299,856353.0
2021-03-02 15:40:00,33.59,33.64,33.57,33.6,670263.0,27.5217,27.5627,27.5054,27.5299,670263.0
2021-03-02 15:50:00,33.6,33.62,33.5,33.51,2426398.0,27.5299,27.5463,27.448,27.4562,2426398.0
2021-03-03 09:30:00,33.51,33.6,33.44,33.52,1826237.0,27.4562,27.5299,27.3988,27.4644,1826237.0
2021-03-03 09:40:00,33.52,33.82,33.44,33.8,1727494.0,27.4644,27.7102,27.3988,27.6938,1727494.0
2021-03-03 09:50:00,33.79,33.9,33.72,33.73,1438290.0,27.6856,27.7757,27.6283,27.6365,1438290.0
2021-03-03 10:00:00,33.73,33.75,33.56,33.68,1363122.0,27.6365,27.6528,27.4972,27.5955,1363122.0
2021-03-03 10:10:00,33.69,33.72,33.57,33.69,948954.0,27.6037,27.6283,27.5054,27.6037,948954.0
2021-03-03 10:20:00,33.69,33.83,33.67,33.78,823509.0,27.6037,27.7184,27.5873,27.6774,823509.0
2021-03-03 10:30:00,33.78,33.89,33.72,33.86,1060109.0,27.6774,27.7676,27.6283,27.743,1060109.0
2021-03-03 10:40:00,33.85,33.87,33.78,33.8,656830.0,27.7348,27.7512,27.6774,27.6938,656830.0
2021-03-03 10:50:00,33.8,33.85,33.76,33.83,755446.0,27.6938,27.7348,27.661,27.7184,755446.0
2021-03-03 11:00:00,33.82,33.9,33.82,33.84,964985.0,27.7102,27.7757,27.7102,27.7266,964985.0
2021-03-03 11:10:00,33.84,33.87,33.78,33.87,783412.0,27.7266,27.7512,27.6774,27.7512,783412.0
2021-03-03 11:20:00,33.87,33.9,33.85,33.88,739731.0,27.7512,27.7757,27.7348,27.7594,739731.0
2021-03-03 11:30:00,33.87,33.94,33.85,33.91,798610.0,27.7512,27.8085,27.7348,27.7839,798610.0
2021-03-03 11:40:00,33.92,33.98,33.88,33.98,700765.0,27.7921,27.8413,27.7594,27.8413,700765.0
2021-03-03 11:50:00,33.98,34.01,33.96,33.97,1044108.0,27.8413,27.8659,27.8249,27.8331,1044108.0
2021-03-03 12:00:00,33.97,33.99,33.95,33.99,512295.0,27.8331,27.8495,27.8167,27.8495,512295.0
2021-03-03 12:10:00,33.98,33.99,33.95,33.98,579594.0,27.8413,27.8495,27.8167,27.8413,579594.0
2021-03-03 12:20:00,33.98,34.03,33.97,34.02,739563.0,27.8413,27.8823,27.8331,27.8741,739563.0
2021-03-03 12:30:00,34.02,34.09,34.02,34.06,709988.0,27.8741,27.9314,27.8741,27.9068,709988.0
2021-03-03 12:40:00,34.05,34.09,34.03,34.08,542935.0,27.8986,27.9314,27.8823,27.9232,542935.0
2021-03-03 12:50:00,34.08,34.1,34.04,34.04,606657.0,27.9232,27.9396,27.8905,27.8905,606657.0
2021-03-03 13:00:00,34.05,34.1,34.04,34.09,742854.0,27.8986,27.9396,27.8905,27.9314,742854.0
2021-03-03 13:10:00,34.09,34.15,34.07,34.15,709322.0,27.9314,27.9806,27.915,27.9806,709322.0
2021-03-03 13:20:00,34.15,34.22,34.14,34.22,790935.0,27.9806,28.0379,27.9724,28.0379,790935.0
2021-03-03 13:30:00,34.22,34.22,34.18,34.22,748554.0,28.0379,28.0379,28.0052,28.0379,748554.0
2021-03-03 13:40:00,34.21,34.23,34.14,34.15,577197.0,28.0297,28.0461,27.9724,27.9806,577197.0
2021-03-03 13:50:00,34.15,34.16,34.11,34.15,518553.0,27.9806,27.9888,27.9478,27.9806,518553.0
2021-03-03 14:00:00,34.14,34.23,34.14,34.23,606705.0,27.9724,28.0461,27.9724,28.0461,606705.0
2021-03-03 14:10:00,34.23,34.27,34.21,34.22,814614.0,28.0461,28.0789,28.0297,28.0379,814614.0
2021-03-03 14:20:00,34.22,34.34,34.21,34.34,1043479.0,28.0379,28.1363,28.0297,28.1363,1043479.0
2021-03-03 14:30:00,34.33,34.34,34.23,34.29,1240569.0,28.1281,28.1363,28.0461,28.0953,1240569.0
2021-03-03 14:40:00,34.29,34.38,34.28,34.37,921399.0,28.0953,28.169,28.0871,28.1608,921399.0
2021-03-03 14:50:00,34.38,34.4,34.35,34.38,744403.0,28.169,28.1854,28.1444,28.169,744403.0
2021-03-03 15:00:00,34.38,34.44,34.35,34.35,1018489.0,28.169,28.2182,28.1444,28.1444,1018489.0
2021-03-03 15:10:00,34.36,34.4,34.29,34.33,1054453.0,28.1526,28.1854,28.0953,28.1281,1054453.0
2021-03-03 15:20:00,34.32,34.35,34.28,34.34,858833.0,28.1199,28.1444,28.0871,28.1363,858833.0
2021-03-03 15:30:00,34.33,34.43,34.33,34.34,1469478.0,28.1281,28.21,28.1281,28.1363,1469478.0
2021-03-03 15:40:00,34.33,34.44,34.33,34.41,1547126.0,28.1281,28.2182,28.1281,28.1936,1547126.0
2021-03-03 15:50:00,34.41,34.45,34.37,34.38,3981467.0,28.1936,28.2264,28.1608,28.169,3981467.0
2021-03-04 09:30:00,34.26,34.7,34.22,34.69,2668125.0,28.0707,28.4312,28.0379,28.423,2668125.0
2021-03-04 09:40:00,34.69,34.75,34.56,34.73,1942378.0,28.423,28.4722,28.3165,28.4558,1942378.0
2021-03-04 09:50:00,34.73,34.95,34.67,34.93,2111693.0,28.4558,28.6361,28.4066,28.6197,2111693.0
2021-03-04 10:00:00,34.92,35.09,34.85,34.98,3207241.0,28.6115,28.7508,28.5541,28.6606,3207241.0
2021-03-04 10:10:00,34.97,34.97,34.87,34.87,1398446.0,28.6524,28.6524,28.5705,28.5705,1398446.0
2021-03-04 10:20:00,34.87,34.89,34.7,34.76,962789.0,28.5705,28.5869,28.4312,28.4804,962789.0
2021-03-04 10:30:00,34.76,34.87,34.74,34.84,796222.0,28.4804,28.5705,28.464,28.5459,796222.0
2021-03-04 10:40:00,34.85,34.91,34.8,34.89,954075.0,28.5541,28.6033,28.5132,28.5869,954075.0
2021-03-04 10:50:00,34.89,34.9,34.75,34.79,804293.0,28.5869,28.5951,28.4722,28.505,804293.0
2021-03-04 11:00:00,34.79,34.82,34.7,34.78,817630.0,28.505,28.5295,28.4312,28.4968,817630.0
2021-03-04 11:10:00,34.79,34.83,34.75,34.79,475299.0,28.505,28.5377,28.4722,28.505,475299.0
2021-03-04 11:20:00,34.79,34.82,34.73,34.76,417898.0,28.505,28.5295,28.4558,28.4804,417898.0
2021-03-04 11:30:00,34.76,34.79,34.71,34.76,540948.0,28.4804,28.505,28.4394,28.4804,540948.0
2021-03-04 11:40:00,34.76,34.78,34.67,34.69,539324.0,28.4804,28.4968,28.4066,28.423,539324.0
2021-03-04 11:50:00,34.7,34.73,34.68,34.72,403255.0,28.4312,28.4558,28.4148,28.4476,403255.0
2021-03-04 12:00:00,34.72,34.75,34.69,34.73,477540.0,28.4476,28.4722,28.423,28.4558,477540.0
2021-03-04 12:10:00,34.73,34.73,34.51,34.57,590239.0,28.4558,28.4558,28.2755,28.3247,590239.0
2021-03-04 12:20:00,34.57,34.61,34.49,34.56,926431.0,28.3247,28.3575,28.2592,28.3165,926431.0
2021-03-04 12:30:00,34.56,34.6,34.52,34.59,1238819.0,28.3165,28.3493,28.2837,28.3411,1238819.0
2021-03-04 12:40:00,34.59,34.63,34.48,34.51,505363.0,28.3411,28.3739,28.251,28.2755,505363.0
2021-03-04 12:50:00,34.51,34.52,34.29,34.35,746309.0,28.2755,28.2837,28.0953,28.1444,746309.0
2021-03-04 13:00:00,34.35,34.45,34.31,34.36,1060536.0,28.1444,28.2264,28.1117,28.1526,1060536.0
2021-03-04 13:10:00,34.36,34.4,34.25,34.27,927444.0,28.1526,28.1854,28.0625,28.0789,927444.0
2021-03-04 13:20:00,34.27,34.27,34.14,34.19,969605.0,28.0789,28.0789,27.9724,28.0134,969605.0
2021-03-04 13:30:00,34.2,34.21,34.09,34.16,878822.0,28.0215,28.0297,27.9314,27.9888,878822.0
2021-03-04 13:40:00,34.15,34.19,34.0,34.02,781715.0,27.9806,28.0134,27.8577,27.8741,781715.0
2021-03-04 13:50:00,34.02,34.03,33.84,33.84,919876.0,27.8741,27.8823,27.7266,27.7266,919876.0
2021-03-04 14:00:00,33.84,34.05,33.84,34.02,1172077.0,27.7266,27.8986,27.7266,27.8741,1172077.0
2021-03-04 14:10:00,34.03,34.17,33.99,34.15,662534.0,27.8823,27.997,27.8495,27.9806,662534.0
2021-03-04 14:20:00,34.16,34.2,34.14,34.18,501399.0,27.9888,28.0215,27.9724,28.0052,501399.0
2021-03-04 14:30:00,34.18,34.19,33.95,33.98,751177.0,28.0052,28.0134,27.8167,27.8413,751177.0
2021-03-04 14:40:00,33.98,34.11,33.96,34.08,562664.0,27.8413,27.9478,27.8249,27.9232,562664.0
2021-03-04 14:50:00,34.08,34.16,34.07,34.11,576620.0,27.9232,27.9888,27.915,27.9478,576620.0
2021-03-04 15:00:00,34.11,34.15,34.06,34.07,646702.0,27.9478,27.9806,27.9068,27.915,646702.0
2021-03-04 15:10:00,34.06,34.08,33.95,33.98,610713.0,27.9068,27.9232,27.8167,27.8413,610713.0
2021-03-04 15:20:00,33.98,34.1,33.94,34.07,833040.0,27.8413,27.9396,27.8085,27.915,833040.0
2021-03-04 15:30:00,34.06,34.14,34.04,34.09,784315.0,27.9068,27.9724,27.8905,27.9314,784315.0
2021-03-04 15:40:00,34.09,34.13,34.05,34.09,1235824.0,27.9314,27.9642,27.8986,27.9314,1235824.0
2021-03-04 15:50:00,34.09,34.21,34.08,34.21,2530411.0,27.9314,28.0297,27.9232,28.0297,2530411.0
2021-03-05 09:30:00,34.29,34.32,33.95,33.98,2187672.0,28.0953,28.1199,27.8167,27.8413,2187672.0
2021-03-05 09:40:00,33.98,34.18,33.98,34.11,1097589.0,27.8413,28.0052,27.8413,27.9478,1097589.0
2021-03-05 09:50:00,34.1,34.27,34.08,34.26,1059519.0,27.9396,28.0789,27.9232,28.0707,1059519.0
2021-03-05 10:00:00,34.26,34.44,34.26,34.34,774864.0,28.0707,28.2182,28.0707,28.1363,774864.0
2021-03-05 10:10:00,34.35,34.49,34.3,34.48,658311.0,28.1444,28.2592,28.1035,28.251,658311.0
2021-03-05 10:20:00,34.48,34.55,34.38,34.38,711211.0,28.251,28.3083,28.169,28.169,711211.0
2021-03-05 10:30:00,34.38,34.4,34.21,34.21,779451.0,28.169,28.1854,28.0297,28.0297,779451.0
2021-03-05 10:40:00,34.21,34.33,34.2,34.3,551393.0,28.0297,28.1281,28.0215,28.1035,551393.0
2021-03-05 10:50:00,34.29,34.36,34.22,34.24,506660.0,28.0953,28.1526,28.0379,28.0543,506660.0
2021-03-05 11:00:00,34.23,34.27,34.18,34.24,545979.0,28.0461,28.0789,28.0052,28.0543,545979.0
2021-03-05 11:10:00,34.23,34.28,34.17,34.19,654817.0,28.0461,28.0871,27.997,28.0134,654817.0
2021-03-05 11:20:00,34.2,34.24,34.12,34.15,777217.0,28.0215,28.0543,27.956,27.9806,777217.0
2021-03-05 11:30:00,34.16,34.2,34.11,34.15,752784.0,27.9888,28.0215,27.9478,27.9806,752784.0
2021-03-05 11:40:00,34.14,34.2,34.1,34.12,646576.0,27.9724,28.0215,27.9396,27.956,646576.0
2021-03-05 11:50:00,34.11,34.14,34.06,34.12,619208.0,27.9478,27.9724,27.9068,27.956,619208.0
2021-03-05 12:00:00,34.12,34.18,34.1,34.14,559902.0,27.956,28.0052,27.9396,27.9724,559902.0
2021-03-05 12:10:00,34.14,34.2,34.13,34.16,485084.0,27.9724,28.0215,27.9642,27.9888,485084.0
2021-03-05 12:20:00,34.16,34.23,34.16,34.18,525397.0,27.9888,28.0461,27.9888,28.0052,525397.0
2021-03-05 12:30:00,34.19,34.21,34.1,34.14,528362.0,28.0134,28.0297,27.9396,27.9724,528362.0
2021-03-05 12:40:00,34.14,34.21,34.13,34.16,431928.0,27.9724,28.0297,27.9642,27.9888,431928.0
2021-03-05 12:50:00,34.16,34.17,34.11,34.15,454286.0,27.9888,27.997,27.9478,27.9806,454286.0
2021-03-05 13:00:00,34.15,34.22,34.14,34.22,475793.0,27.9806,28.0379,27.9724,28.0379,475793.0
2021-03-05 13:10:00,34.22,34.27,34.19,34.23,452518.0,28.0379,28.0789,28.0134,28.0461,452518.0
2021-03-05 13:20:00,34.24,34.26,34.17,34.2,385501.0,28.0543,28.0707,27.997,28.0215,385501.0
2021-03-05 13:30:00,34.2,34.21,34.16,34.19,243397.0,28.0215,28.0297,27.9888,28.0134,243397.0
2021-03-05 13:40:00,34.19,34.25,34.18,34.22,304563.0,28.0134,28.0625,28.0052,28.0379,304563.0
2021-03-05 13:50:00,34.23,34.28,34.22,34.27,362953.0,28.0461,28.0871,28.0379,28.0789,362953.0
2021-03-05 14:00:00,34.27,34.3,34.22,34.23,515282.0,28.0789,28.1035,28.0379,28.0461,515282.0
2021-03-05 14:10:00,34.23,34.29,34.21,34.26,423087.0,28.0461,28.0953,28.0297,28.0707,423087.0
2021-03-05 14:20:00,34.26,34.34,34.25,34.34,282857.0,28.0707,28.1363,28.0625,28.1363,282857.0
2021-03-05 14:30:00,34.34,34.37,34.33,34.34,343367.0,28.1363,28.1608,28.1281,28.1363,343367.0
2021-03-05 14:40:00,34.34,34.35,34.3,34.32,387960.0,28.1363,28.1444,28.1035,28.1199,387960.0
2021-03-05 14:50:00,34.32,34.34,34.3,34.3,359828.0,28.1199,28.1363,28.1035,28.1035,359828.0
2021-03-05 15:00:00,34.31,34.33,34.27,34.27,450396.0,28.1117,28.1281,28.0789,28.0789,450396.0
2021-03-05 15:10:00,34.28,34.34,34.26,34.3,541160.0,28.0871,28.1363,28.0707,28.1035,541160.0
2021-03-05 15:20:00,34.31,34.38,34.3,34.35,436055.0,28.1117,28.169,28.1035,28.1444,436055.0
2021-03-05 15:30:00,34.35,34.39,34.34,34.39,461008.0,28.1444,28.1772,28.1363,28.1772,461008.0
2021-03-05 15:40:00,34.39,34.43,34.34,34.43,772606.0,28.1772,28.21,28.1363,28.21,772606.0
2021-03-05 15:50:00,34.43,34.48,34.37,34.38,1876408.0,28.21,28.251,28.1608,28.169,1876408.0
2021-03-08 09:30:00,34.48,34.53,34.33,34.41,1162598.0,28.251,28.2919,28.1281,28.1936,1162598.0
2021-03-08 09:40:00,34.41,34.47,34.38,34.39,685144.0,28.1936,28.2428,28.169,28.1772,685144.0
2021-03-08 09:50:00,34.39,34.51,34.38,34.44,777822.0,28.1772,28.2755,28.169,28.2182,777822.0
2021-03-08 10:00:00,34.44,34.61,34.41,34.59,671761.0,28.2182,28.3575,28.1936,28.3411,671761.0
2021-03-08 10:10:00,34.59,34.73,34.57,34.68,535367.0,28.3411,28.4558,28.3247,28.4148,535367.0
2021-03-08 10:20:00,34.68,34.7,34.61,34.66,582702.0,28.4148,28.4312,28.3575,28.3984,582702.0
2021-03-08 10:30:00,34.66,34.68,34.6,34.61,387342.0,28.3984,28.4148,28.3493,28.3575,387342.0
2021-03-08 10:40:00,34.61,34.7,34.6,34.67,548087.0,28.3575,28.4312,28.3493,28.4066,548087.0
2021-03-08 10:50:00,34.67,34.76,34.66,34.73,784083.0,28.4066,28.4804,28.3984,28.4558,784083.0
2021-03-08 11:00:00,34.73,34.8,34.73,34.79,520778.0,28.4558,28.5132,28.4558,28.505,520778.0
2021-03-08 11:10:00,34.79,34.79,34.7,34.74,462840.0,28.505,28.505,28.4312,28.464,462840.0
2021-03-08 11:20:00,34.74,34.85,34.73,34.82,471001.0,28.464,28.5541,28.4558,28.5295,471001.0
2021-03-08 11:30:00,34.82,34.84,34.74,34.75,420151.0,28.5295,28.5459,28.464,28.4722,420151.0
2021-03-08 11:40:00,34.75,34.79,34.72,34.75,389848.0,28.4722,28.505,28.4476,28.4722,389848.0
2021-03-08 11:50:00,34.75,34.82,34.74,34.78,434418.0,28.4722,28.5295,28.464,28.4968,434418.0
2021-03-08 12:00:00,34.77,34.82,34.77,34.8,377826.0,28.4886,28.5295,28.4886,28.5132,377826.0
2021-03-08 12:10:00,34.8,34.83,34.76,34.8,437614.0,28.5132,28.5377,28.4804,28.5132,437614.0
2021-03-08 12:20:00,34.79,34.82,34.78,34.79,247895.0,28.505,28.5295,28.4968,28.505,247895.0
2021-03-08 12:30:00,34.79,34.8,34.75,34.79,214441.0,28.505,28.5132,28.4722,28.505,214441.0
2021-03-08 12:40:00,34.8,34.83,34.78,34.8,351051.0,28.5132,28.5377,28.4968,28.5132,351051.0
2021-03-08 12:50:00,34.8,34.84,34.79,34.8,279037.0,28.5132,28.5459,28.505,28.5132,279037.0
2021-03-08 13:00:00,34.8,34.86,34.79,34.85,415539.0,28.5132,28.5623,28.505,28.5541,415539.0
2021-03-08 13:10:00,34.86,34.87,34.82,34.86,377813.0,28.5623,28.5705,28.5295,28.5623,377813.0
2021-03-08 13:20:00,34.86,34.86,34.78,34.79,451011.0,28.5623,28.5623,28.4968,28.505,451011.0
2021-03-08 13:30:00,34.8,34.81,34.76,34.8,359262.0,28.5132,28.5213,28.4804,28.5132,359262.0
2021-03-08 13:40:00,34.8,34.82,34.75,34.77,357813.0,28.5132,28.5295,28.4722,28.4886,357813.0
2021-03-08 13:50:00,34.78,34.78,34.7,34.73,375447.0,28.4968,28.4968,28.4312,28.4558,375447.0
2021-03-08 14:00:00,34.72,34.75,34.68,34.7,381618.0,28.4476,28.4722,28.4148,28.4312,381618.0
2021-03-08 14:10:00,34.71,34.73,34.65,34.66,279181.0,28.4394,28.4558,28.3903,28.3984,279181.0
2021-03-08 14:20:00,34.65,34.7,34.63,34.68,318739.0,28.3903,28.4312,28.3739,28.4148,318739.0
2021-03-08 14:30:00,34.68,34.69,34.62,34.63,303368.0,28.4148,28.423,28.3657,28.3739,303368.0
2021-03-08 14:40:00,34.64,34.65,34.55,34.56,278003.0,28.3821,28.3903,28.3083,28.3165,278003.0
2021-03-08 14:50:00,34.56,34.64,34.54,34.61,403636.0,28.3165,28.3821,28.3001,28.3575,403636.0
2021-03-08 15:00:00,34.61,34.62,34.51,34.52,353203.0,28.3575,28.3657,28.2755,28.2837,353203.0
2021-03-08 15:10:00,34.52,34.54,34.4,34.41,455728.0,28.2837,28.3001,28.1854,28.1936,455728.0
2021-03-08 15:20:00,34.41,34.48,34.41,34.42,417792.0,28.1936,28.251,28.1936,28.2018,417792.0
2021-03-08 15:30:00,34.43,34.47,34.4,34.42,565415.0,28.21,28.2428,28.1854,28.2018,565415.0
2021-03-08 15:40:00,34.43,34.49,34.41,34.45,734964.0,28.21,28.2592,28.1936,28.2264,734964.0
2021-03-08 15:50:00,34.45,34.46,34.33,34.34,1972144.0,28.2264,28.2346,28.1281,28.1363,1972144.0
2021-03-09 09:30:00,34.54,34.84,34.51,34.79,1155336.0,28.3001,28.5459,28.2755,28.505,1155336.0
2021-03-09 09:40:00,34.8,34.85,34.66,34.67,774882.0,28.5132,28.5541,28.3984,28.4066,774882.0
2021-03-09 09:50:00,34.68,34.72,34.61,34.62,612177.0,28.4148,28.4476,28.3575,28.3657,612177.0
2021-03-09 10:00:00,34.62,34.62,34.45,34.54,838821.0,28.3657,28.3657,28.2264,28.3001,838821.0
2021-03-09 10:10:00,34.54,34.67,34.49,34.66,664466.0,28.3001,28.4066,28.2592,28.3984,664466.0
2021-03-09 10:20:00,34.67,34.74,34.61,34.64,710812.0,28.4066,28.464,28.3575,28.3821,710812.0
2021-03-09 10:30:00,34.65,34.65,34.56,34.56,367054.0,28.3903,28.3903,28.3165,28.3165,367054.0
2021-03-09 10:40:00,34.56,34.6,34.5,34.59,490939.0,28.3165,28.3493,28.2674,28.3411,490939.0
2021-03-09 10:50:00,34.58,34.6,34.53,34.54,479870.0,28.3329,28.3493,28.2919,28.3001,479870.0
2021-03-09 11:00:00,34.54,34.63,34.51,34.62,571574.0,28.3001,28.3739,28.2755,28.3657,571574.0
2021-03-09 11:10:00,34.61,34.7,34.61,34.62,328589.0,28.3575,28.4312,28.3575,28.3657,328589.0
2021-03-09 11:20:00,34.62,34.69,34.59,34.66,300199.0,28.3657,28.423,28.3411,28.3984,300199.0
2021-03-09 11:30:00,34.67,34.72,34.64,34.7,340253.0,28.4066,28.4476,28.3821,28.4312,340253.0
2021-03-09 11:40:00,34.7,34.71,34.66,34.66,257559.0,28.4312,28.4394,28.3984,28.3984,257559.0
2021-03-09 11:50:00,34.67,34.75,34.65,34.75,499604.0,28.4066,28.4722,28.3903,28.4722,499604.0
2021-03-09 12:00:00,34.75,34.75,34.68,34.7,246211.0,28.4722,28.4722,28.4148,28.4312,246211.0
2021-03-09 12:10:00,34.7,34.73,34.7,34.72,186867.0,28.4312,28.4558,28.4312,28.4476,186867.0
2021-03-09 12:20:00,34.72,34.72,34.67,34.69,215574.0,28.4476,28.4476,28.4066,28.423,215574.0
2021-03-09 12:30:00,34.69,34.71,34.67,34.68,266672.0,28.423,28.4394,28.4066,28.4148,266672.0
2021-03-09 12:40:00,34.68,34.7,34.65,34.67,229281.0,28.4148,28.4312,28.3903,28.4066,229281.0
2021-03-09 12:50:00,34.68,34.7,34.67,34.7,292409.0,28.4148,28.4312,28.4066,28.4312,292409.0
2021-03-09 13:00:00,34.7,34.74,34.68,34.72,257896.0,28.4312,28.464,28.4148,28.4476,257896.0
2021-03-09 13:10:00,34.72,34.73,34.67,34.67,205163.0,28.4476,28.4558,28.4066,28.4066,205163.0
2021-03-09 13:20:00,34.67,34.69,34.61,34.62,344826.0,28.4066,28.423,28.3575,28.3657,344826.0
2021-03-09 13:30:00,34.62,34.63,34.58,34.59,311454.0,28.3657,28.3739,28.3329,28.3411,311454.0
2021-03-09 13:40:00,34.59,34.61,34.58,34.59,331167.0,28.3411,28.3575,28.3329,28.3411,331167.0
2021-03-09 13:50:00,34.6,34.62,34.53,34.53,543023.0,28.3493,28.3657,28.2919,28.2919,543023.0
2021-03-09 14:00:00,34.54,34.57,34.52,34.54,442360.0,28.3001,28.3247,28.2837,28.3001,442360.0
2021-03-09 14:10:00,34.55,34.59,34.51,34.55,413172.0,28.3083,28.3411,28.2755,28.3083,413172.0
2021-03-09 14:20:00,34.55,34.58,34.53,34.55,366526.0,28.3083,28.3329,28.2919,28.3083,366526.0
2021-03-09 14:30:00,34.55,34.57,34.51,34.55,437399.0,28.3083,28.3247,28.2755,28.3083,437399.0
2021-03-09 14:40:00,34.55,34.57,34.52,34.56,393946.0,28.3083,28.3247,28.2837,28.3165,393946.0
2021-03-09 14:50:00,34.57,34.62,34.55,34.61,388510.0,28.3247,28.3657,28.3083,28.3575,388510.0
2021-03-09 15:00:00,34.61,34.63,34.56,34.62,579596.0,28.3575,28.3739,28.3165,28.3657,579596.0
2021-03-09 15:10:00,34.62,34.63,34.58,34.58,416016.0,28.3657,28.3739,28.3329,28.3329,416016.0
2021-03-09 15:20:00,34.58,34.61,34.55,34.58,393488.0,28.3329,28.3575,28.3083,28.3329,393488.0
2021-03-09 15:30:00,34.58,34.58,34.5,34.55,597113.0,28.3329,28.3329,28.2674,28.3083,597113.0
2021-03-09 15:40:00,34.55,34.55,34.5,34.53,668502.0,28.3083,28.3083,28.2674,28.2919,668502.0
2021-03-09 15:50:00,34.52,34.54,34.44,34.44,1943527.0,28.2837,28.3001,28.2182,28.2182,1943527.0
2021-03-10 09:30:00,34.64,34.84,34.53,34.66,1503068.0,28.3821,28.5459,28.2919,28.3984,1503068.0
2021-03-10 09:40:00,34.66,34.74,34.52,34.55,658737.0,28.3984,28.464,28.2837,28.3083,658737.0
2021-03-10 09:50:00,34.55,34.77,34.53,34.76,595073.0,28.3083,28.4886,28.2919,28.4804,595073.0
2021-03-10 10:00:00,34.76,34.82,34.69,34.72,1319853.0,28.4804,28.5295,28.423,28.4476,1319853.0
2021-03-10 10:10:00,34.72,34.75,34.65,34.73,448985.0,28.4476,28.4722,28.3903,28.4558,448985.0
2021-03-10 10:20:00,34.73,34.84,34.73,34.81,968646.0,28.4558,28.5459,28.4558,28.5213,968646.0
2021-03-10 10:30:00,34.8,34.8,34.65,34.72,496378.0,28.5132,28.5132,28.3903,28.4476,496378.0
2021-03-10 10:40:00,34.73,34.77,34.71,34.75,503392.0,28.4558,28.4886,28.4394,28.4722,503392.0
2021-03-10 10:50:00,34.75,34.77,34.72,34.73,398549.0,28.4722,28.4886,28.4476,28.4558,398549.0
2021-03-10 11:00:00,34.73,34.77,34.73,34.74,293851.0,28.4558,28.4886,28.4558,28.464,293851.0
2021-03-10 11:10:00,34.74,34.79,34.73,34.75,415719.0,28.464,28.505,28.4558,28.4722,415719.0
2021-03-10 11:20:00,34.75,34.81,34.73,34.78,1042887.0,28.4722,28.5213,28.4558,28.4968,1042887.0
2021-03-10 11:30:00,34.79,34.84,34.77,34.8,359747.0,28.505,28.5459,28.4886,28.5132,359747.0
2021-03-10 11:40:00,34.8,34.8,34.77,34.8,203508.0,28.5132,28.5132,28.4886,28.5132,203508.0
2021-03-10 11:50:00,34.8,34.8,34.77,34.79,457629.0,28.5132,28.5132,28.4886,28.505,457629.0
2021-03-10 12:00:00,34.79,34.8,34.77,34.79,212562.0,28.505,28.5132,28.4886,28.505,212562.0
2021-03-10 12:10:00,34.79,34.8,34.78,34.8,318173.0,28.505,28.5132,28.4968,28.5132,318173.0
2021-03-10 12:20:00,34.79,34.81,34.77,34.79,407764.0,28.505,28.5213,28.4886,28.505,407764.0
2021-03-10 12:30:00,34.78,34.85,34.78,34.85,676504.0,28.4968,28.5541,28.4968,28.5541,676504.0
2021-03-10 12:40:00,34.85,34.94,34.84,34.94,2187428.0,28.5541,28.6279,28.5459,28.6279,2187428.0
2021-03-10 12:50:00,34.94,35.0,34.93,34.98,715416.0,28.6279,28.677,28.6197,28.6606,715416.0
2021-03-10 13:00:00,34.98,35.02,34.86,34.98,3139195.0,28.6606,28.6934,28.5623,28.6606,3139195.0
2021-03-10 13:10:00,34.98,35.04,34.97,35.0,555296.0,28.6606,28.7098,28.6524,28.677,555296.0
2021-03-10 13:20:00,35.0,35.01,34.98,35.01,359939.0,28.677,28.6852,28.6606,28.6852,359939.0
2021-03-10 13:30:00,35.01,35.03,34.97,34.98,337285.0,28.6852,28.7016,28.6524,28.6606,337285.0
2021-03-10 13:40:00,34.98,35.01,34.97,35.01,1042335.0,28.6606,28.6852,28.6524,28.6852,1042335.0
2021-03-10 13:50:00,35.0,35.08,35.0,35.08,545563.0,28.677,28.7426,28.677,28.7426,545563.0
2021-03-10 14:00:00,35.07,35.09,35.05,35.05,443797.0,28.7344,28.7508,28.718,28.718,443797.0
2021-03-10 14:10:00,35.05,35.09,35.02,35.05,419324.0,28.718,28.7508,28.6934,28.718,419324.0
2021-03-10 14:20:00,35.04,35.1,35.04,35.08,394622.0,28.7098,28.759,28.7098,28.7426,394622.0
2021-03-10 14:30:00,35.08,35.11,35.06,35.11,611913.0,28.7426,28.7672,28.7262,28.7672,611913.0
2021-03-10 14:40:00,35.1,35.11,35.07,35.11,377917.0,28.759,28.7672,28.7344,28.7672,377917.0
2021-03-10 14:50:00,35.11,35.14,35.05,35.08,555928.0,28.7672,28.7917,28.718,28.7426,555928.0
2021-03-10 15:00:00,35.08,35.1,35.01,35.01,501633.0,28.7426,28.759,28.6852,28.6852,501633.0
2021-03-10 15:10:00,35.01,35.03,34.94,34.99,547340.0,28.6852,28.7016,28.6279,28.6688,547340.0
2021-03-10 15:20:00,35.0,35.02,34.98,35.02,404472.0,28.677,28.6934,28.6606,28.6934,404472.0
2021-03-10 15:30:00,35.02,35.03,34.94,34.95,443510.0,28.6934,28.7016,28.6279,28.6361,443510.0
2021-03-10 15:40:00,34.95,34.96,34.9,34.95,702018.0,28.6361,28.6442,28.5951,28.6361,702018.0
2021-03-10 15:50:00,34.96,35.02,34.9,34.93,1949897.0,28.6442,28.6934,28.5951,28.6197,1949897.0
2021-03-11 09:30:00,35.07,35.12,34.82,34.84,1334225.0,28.7344,28.7753,28.5295,28.5459,1334225.0
2021-03-11 09:40:00,34.84,34.87,34.71,34.77,1219046.0,28.5459,28.5705,28.4394,28.4886,1219046.0
2021-03-11 09:50:00,34.77,34.89,34.76,34.86,647165.0,28.4886,28.5869,28.4804,28.5623,647165.0
2021-03-11 10:00:00,34.86,34.88,34.79,34.8,498716.0,28.5623,28.5787,28.505,28.5132,498716.0
2021-03-11 10:10:00,34.8,34.88,34.78,34.85,621208.0,28.5132,28.5787,28.4968,28.5541,621208.0
2021-03-11 10:20:00,34.86,34.86,34.79,34.85,337620.0,28.5623,28.5623,28.505,28.5541,337620.0
2021-03-11 10:30:00,34.86,34.87,34.8,34.82,345910.0,28.5623,28.5705,28.5132,28.5295,345910.0
2021-03-11 10:40:00,34.82,34.89,34.81,34.86,390737.0,28.5295,28.5869,28.5213,28.5623,390737.0
2021-03-11 10:50:00,34.86,34.94,34.84,34.91,378453.0,28.5623,28.6279,28.5459,28.6033,378453.0
2021-03-11 11:00:00,34.91,34.98,34.91,34.95,381277.0,28.6033,28.6606,28.6033,28.6361,381277.0
2021-03-11 11:10:00,34.95,34.99,34.93,34.95,353058.0,28.6361,28.6688,28.6197,28.6361,353058.0
2021-03-11 11:20:00,34.95,34.96,34.87,34.88,497606.0,28.6361,28.6442,28.5705,28.5787,497606.0
2021-03-11 11:30:00,34.88,34.92,34.85,34.91,369180.0,28.5787,28.6115,28.5541,28.6033,369180.0
2021-03-11 11:40:00,34.91,34.92,34.88,34.92,377338.0,28.6033,28.6115,28.5787,28.6115,377338.0
2021-03-11 11:50:00,34.91,34.95,34.9,34.9,285030.0,28.6033,28.6361,28.5951,28.5951,285030.0
2021-03-11 12:00:00,34.9,34.95,34.9,34.95,315639.0,28.5951,28.6361,28.5951,28.6361,315639.0
2021-03-11 12:10:00,34.95,34.96,34.88,34.88,271665.0,28.6361,28.6442,28.5787,28.5787,271665.0
2021-03-11 12:20:00,34.89,34.91,34.86,34.86,366957.0,28.5869,28.6033,28.5623,28.5623,366957.0
2021-03-11 12:30:00,34.87,34.89,34.85,34.87,269298.0,28.5705,28.5869,28.5541,28.5705,269298.0
2021-03-11 12:40:00,34.87,34.9,34.85,34.88,388490.0,28.5705,28.5951,28.5541,28.5787,388490.0
2021-03-11 12:50:00,34.87,34.89,34.85,34.88,331654.0,28.5705,28.5869,28.5541,28.5787,331654.0
2021-03-11 13:00:00,34.88,34.93,34.87,34.91,217783.0,28.5787,28.6197,28.5705,28.6033,217783.0
2021-03-11 13:10:00,34.91,34.92,34.87,34.9,219782.0,28.6033,28.6115,28.5705,28.5951,219782.0
2021-03-11 13:20:00,34.9,34.92,34.89,34.91,284417.0,28.5951,28.6115,28.5869,28.6033,284417.0
2021-03-11 13:30:00,34.91,34.99,34.9,34.94,498259.0,28.6033,28.6688,28.5951,28.6279,498259.0
2021-03-11 13:40:00,34.94,34.95,34.9,34.91,294224.0,28.6279,28.6361,28.5951,28.6033,294224.0
2021-03-11 13:50:00,34.92,34.93,34.86,34.87,392550.0,28.6115,28.6197,28.5623,28.5705,392550.0
2021-03-11 14:00:00,34.87,34.9,34.85,34.86,338926.0,28.5705,28.5951,28.5541,28.5623,338926.0
2021-03-11 14:10:00,34.86,34.86,34.79,34.81,509831.0,28.5623,28.5623,28.505,28.5213,509831.0
2021-03-11 14:20:00,34.82,34.83,34.8,34.82,304210.0,28.5295,28.5377,28.5132,28.5295,304210.0
2021-03-11 14:30:00,34.82,34.83,34.8,34.8,384464.0,28.5295,28.5377,28.5132,28.5132,384464.0
2021-03-11 14:40:00,34.8,34.81,34.75,34.75,459805.0,28.5132,28.5213,28.4722,28.4722,459805.0
2021-03-11 14:50:00,34.75,34.78,34.73,34.73,545269.0,28.4722,28.4968,28.4558,28.4558,545269.0
2021-03-11 15:00:00,34.73,34.75,34.72,34.75,530580.0,28.4558,28.4722,28.4476,28.4722,530580.0
2021-03-11 15:10:00,34.75,34.75,34.72,34.73,475126.0,28.4722,28.4722,28.4476,28.4558,475126.0
2021-03-11 15:20:00,34.73,34.77,34.72,34.73,405464.0,28.4558,28.4886,28.4476,28.4558,405464.0
2021-03-11 15:30:00,34.73,34.75,34.69,34.69,819319.0,28.4558,28.4722,28.423,28.423,819319.0
2021-03-11 15:40:00,34.69,34.71,34.66,34.69,899149.0,28.423,28.4394,28.3984,28.423,899149.0
2021-03-11 15:50:00,34.69,34.73,34.66,34.71,2115818.0,28.423,28.4558,28.3984,28.4394,2115818.0
2021-03-12 09:30:00,34.56,34.74,34.51,34.73,1102011.0,28.3165,28.464,28.2755,28.4558,1102011.0
2021-03-12 09:40:00,34.74,34.83,34.67,34.8,704798.0,28.464,28.5377,28.4066,28.5132,704798.0
2021-03-12 09:50:00,34.79,34.82,34.69,34.72,439042.0,28.505,28.5295,28.423,28.4476,439042.0
2021-03-12 10:00:00,34.72,34.78,34.71,34.76,380742.0,28.4476,28.4968,28.4394,28.4804,380742.0
2021-03-12 10:10:00,34.76,34.8,34.74,34.79,352498.0,28.4804,28.5132,28.464,28.505,352498.0
2021-03-12 10:20:00,34.79,34.82,34.78,34.78,258557.0,28.505,28.5295,28.4968,28.4968,258557.0
2021-03-12 10:30:00,34.78,34.81,34.74,34.8,325891.0,28.4968,28.5213,28.464,28.5132,325891.0
2021-03-12 10:40:00,34.8,34.89,34.8,34.89,325398.0,28.5132,28.5869,28.5132,28.5869,325398.0
2021-03-12 10:50:00,34.88,34.98,34.88,34.97,575116.0,28.5787,28.6606,28.5787,28.6524,575116.0
2021-03-12 11:00:00,34.97,34.97,34.86,34.88,426241.0,28.6524,28.6524,28.5623,28.5787,426241.0
2021-03-12 11:10:00,34.87,34.91,34.85,34.86,288390.0,28.5705,28.6033,28.5541,28.5623,288390.0
2021-03-12 11:20:00,34.86,34.89,34.83,34.86,279230.0,28.5623,28.5869,28.5377,28.5623,279230.0
2021-03-12 11:30:00,34.86,34.9,34.85,34.87,258637.0,28.5623,28.5951,28.5541,28.5705,258637.0
2021-03-12 11:40:00,34.87,34.89,34.81,34.82,282794.0,28.5705,28.5869,28.5213,28.5295,282794.0
2021-03-12 11:50:00,34.82,34.87,34.81,34.86,274134.0,28.5295,28.5705,28.5213,28.5623,274134.0
2021-03-12 12:00:00,34.86,34.89,34.85,34.87,275895.0,28.5623,28.5869,28.5541,28.5705,275895.0
2021-03-12 12:10:00,34.88,34.88,34.82,34.83,173258.0,28.5787,28.5787,28.5295,28.5377,173258.0
2021-03-12 12:20:00,34.83,34.85,34.81,34.84,203987.0,28.5377,28.5541,28.5213,28.5459,203987.0
2021-03-12 12:30:00,34.84,34.87,34.82,34.83,188690.0,28.5459,28.5705,28.5295,28.5377,188690.0
2021-03-12 12:40:00,34.83,34.83,34.81,34.82,166538.0,28.5377,28.5377,28.5213,28.5295,166538.0
2021-03-12 12:50:00,34.81,34.83,34.79,34.81,178221.0,28.5213,28.5377,28.505,28.5213,178221.0
2021-03-12 13:00:00,34.8,34.81,34.78,34.8,233603.0,28.5132,28.5213,28.4968,28.5132,233603.0
2021-03-12 13:10:00,34.8,34.85,34.8,34.85,183456.0,28.5132,28.5541,28.5132,28.5541,183456.0
2021-03-12 13:20:00,34.84,34.89,34.83,34.89,254885.0,28.5459,28.5869,28.5377,28.5869,254885.0
2021-03-12 13:30:00,34.89,34.9,34.85,34.86,228377.0,28.5869,28.5951,28.5541,28.5623,228377.0
2021-03-12 13:40:00,34.86,34.87,34.85,34.86,161701.0,28.5623,28.5705,28.5541,28.5623,161701.0
2021-03-12 13:50:00,34.86,34.89,34.85,34.87,205711.0,28.5623,28.5869,28.5541,28.5705,205711.0
2021-03-12 14:00:00,34.87,34.92,34.85,34.89,272456.0,28.5705,28.6115,28.5541,28.5869,272456.0
2021-03-12 14:10:00,34.89,34.94,34.88,34.93,221278.0,28.5869,28.6279,28.5787,28.6197,221278.0
2021-03-12 14:20:00,34.93,34.93,34.88,34.88,216325.0,28.6197,28.6197,28.5787,28.5787,216325.0
2021-03-12 14:30:00,34.88,34.9,34.87,34.89,111252.0,28.5787,28.5951,28.5705,28.5869,111252.0
2021-03-12 14:40:00,34.9,34.93,34.89,34.91,179859.0,28.5951,28.6197,28.5869,28.6033,179859.0
2021-03-12 14:50:00,34.91,34.91,34.86,34.87,236380.0,28.6033,28.6033,28.5623,28.5705,236380.0
2021-03-12 15:00:00,34.86,34.89,34.85,34.87,243272.0,28.5623,28.5869,28.5541,28.5705,243272.0
2021-03-12 15:10:00,34.88,34.88,34.83,34.85,263056.0,28.5787,28.5787,28.5377,28.5541,263056.0
2021-03-12 15:20:00,34.85,34.89,34.85,34.89,294987.0,28.5541,28.5869,28.5541,28.5869,294987.0
2021-03-12 15:30:00,34.89,34.93,34.88,34.93,437821.0,28.5869,28.6197,28.5787,28.6197,437821.0
2021-03-12 15:40:00,34.92,34.94,34.9,34.93,414033.0,28.6115,28.6279,28.5951,28.6197,414033.0
2021-03-12 15:50:00,34.92,34.95,34.88,34.94,1056390.0,28.6115,28.6361,28.5787,28.6279,1056390.0
2021-03-15 09:30:00,35.01,35.17,35.01,35.12,1210564.0,28.6852,28.8163,28.6852,28.7753,1210564.0
2021-03-15 09:40:00,35.13,35.16,35.04,35.08,864509.0,28.7835,28.8081,28.7098,28.7426,864509.0
2021-03-15 09:50:00,35.08,35.26,35.07,35.19,819214.0,28.7426,28.8901,28.7344,28.8327,819214.0
2021-03-15 10:00:00,35.18,35.19,35.08,35.12,393477.0,28.8245,28.8327,28.7426,28.7753,393477.0
2021-03-15 10:10:00,35.12,35.14,35.05,35.09,422006.0,28.7753,28.7917,28.718,28.7508,422006.0
2021-03-15 10:20:00,35.09,35.1,35.02,35.04,332168.0,28.7508,28.759,28.6934,28.7098,332168.0
2021-03-15 10:30:00,35.04,35.09,34.96,35.09,526791.0,28.7098,28.7508,28.6442,28.7508,526791.0
2021-03-15 10:40:00,35.09,35.12,35.02,35.02,617138.0,28.7508,28.7753,28.6934,28.6934,617138.0
2021-03-15 10:50:00,35.03,35.12,34.98,35.12,498812.0,28.7016,28.7753,28.6606,28.7753,498812.0
2021-03-15 11:00:00,35.12,35.17,35.06,35.14,590631.0,28.7753,28.8163,28.7262,28.7917,590631.0
2021-03-15 11:10:00,35.14,35.18,35.12,35.16,271209.0,28.7917,28.8245,28.7753,28.8081,271209.0
2021-03-15 11:20:00,35.16,35.17,35.08,35.09,335206.0,28.8081,28.8163,28.7426,28.7508,335206.0
2021-03-15 11:30:00,35.09,35.09,35.03,35.09,304634.0,28.7508,28.7508,28.7016,28.7508,304634.0
2021-03-15 11:40:00,35.08,35.1,35.05,35.09,289531.0,28.7426,28.759,28.718,28.7508,289531.0
2021-03-15 11:50:00,35.09,35.13,35.08,35.12,231097.0,28.7508,28.7835,28.7426,28.7753,231097.0
2021-03-15 12:00:00,35.11,35.17,35.11,35.17,305128.0,28.7672,28.8163,28.7672,28.8163,305128.0
2021-03-15 12:10:00,35.16,35.18,35.1,35.11,312507.0,28.8081,28.8245,28.759,28.7672,312507.0
2021-03-15 12:20:00,35.11,35.14,35.1,35.14,279541.0,28.7672,28.7917,28.759,28.7917,279541.0
2021-03-15 12:30:00,35.14,35.17,35.12,35.17,227680.0,28.7917,28.8163,28.7753,28.8163,227680.0
2021-03-15 12:40:00,35.17,35.23,35.16,35.2,406216.0,28.8163,28.8655,28.8081,28.8409,406216.0
2021-03-15 12:50:00,35.2,35.23,35.18,35.21,328001.0,28.8409,28.8655,28.8245,28.8491,328001.0
2021-03-15 13:00:00,35.21,35.28,35.2,35.27,509750.0,28.8491,28.9064,28.8409,28.8982,509750.0
2021-03-15 13:10:00,35.27,35.27,35.22,35.24,262839.0,28.8982,28.8982,28.8573,28.8737,262839.0
2021-03-15 13:20:00,35.24,35.28,35.23,35.27,259792.0,28.8737,28.9064,28.8655,28.8982,259792.0
2021-03-15 13:30:00,35.26,35.31,35.25,35.29,386350.0,28.8901,28.931,28.8819,28.9146,386350.0
2021-03-15 13:40:00,35.29,35.43,35.27,35.43,617421.0,28.9146,29.0293,28.8982,29.0293,617421.0
2021-03-15 13:50:00,35.42,35.43,35.37,35.38,609262.0,29.0211,29.0293,28.9802,28.9884,609262.0
2021-03-15 14:00:00,35.38,35.39,35.34,35.35,358834.0,28.9884,28.9966,28.9556,28.9638,358834.0
2021-03-15 14:10:00,35.36,35.37,35.34,35.37,202847.0,28.972,28.9802,28.9556,28.9802,202847.0
2021-03-15 14:20:00,35.37,35.39,35.35,35.37,255639.0,28.9802,28.9966,28.9638,28.9802,255639.0
2021-03-15 14:30:00,35.37,35.37,35.34,35.34,223355.0,28.9802,28.9802,28.9556,28.9556,223355.0
2021-03-15 14:40:00,35.35,35.36,35.33,35.34,210531.0,28.9638,28.972,28.9474,28.9556,210531.0
2021-03-15 14:50:00,35.34,35.36,35.32,35.34,312991.0,28.9556,28.972,28.9392,28.9556,312991.0
2021-03-15 15:00:00,35.33,35.34,35.3,35.3,258286.0,28.9474,28.9556,28.9228,28.9228,258286.0
2021-03-15 15:10:00,35.31,35.32,35.28,35.29,516451.0,28.931,28.9392,28.9064,28.9146,516451.0
2021-03-15 15:20:00,35.29,35.3,35.26,35.29,419417.0,28.9146,28.9228,28.8901,28.9146,419417.0
2021-03-15 15:30:00,35.29,35.3,35.26,35.3,361532.0,28.9146,28.9228,28.8901,28.9228,361532.0
2021-03-15 15:40:00,35.29,35.35,35.29,35.34,724076.0,28.9146,28.9638,28.9146,28.9556,724076.0
2021-03-15 15:50:00,35.34,35.43,35.33,35.4,1758640.0,28.9556,29.0293,28.9474,29.0048,1758640.0
2021-03-16 09:30:00,35.47,35.52,35.31,35.37,1481567.0,29.0621,29.1031,28.931,28.9802,1481567.0
2021-03-16 09:40:00,35.36,35.58,35.35,35.57,668892.0,28.972,29.1522,28.9638,29.144,668892.0
2021-03-16 09:50:00,35.56,35.69,35.55,35.65,773517.0,29.1359,29.2424,29.1277,29.2096,773517.0
2021-03-16 10:00:00,35.66,35.66,35.55,35.63,495551.0,29.2178,29.2178,29.1277,29.1932,495551.0
2021-03-16 10:10:00,35.63,35.75,35.56,35.75,600887.0,29.1932,29.2915,29.1359,29.2915,600887.0
2021-03-16 10:20:00,35.75,35.83,35.71,35.77,807313.0,29.2915,29.3571,29.2588,29.3079,807313.0
2021-03-16 10:30:00,35.77,35.78,35.71,35.73,503090.0,29.3079,29.3161,29.2588,29.2751,503090.0
2021-03-16 10:40:00,35.73,35.75,35.64,35.65,590485.0,29.2751,29.2915,29.2014,29.2096,590485.0
2021-03-16 10:50:00,35.64,35.65,35.59,35.6,408499.0,29.2014,29.2096,29.1604,29.1686,408499.0
2021-03-16 11:00:00,35.59,35.61,35.51,35.56,534644.0,29.1604,29.1768,29.0949,29.1359,534644.0
2021-03-16 11:10:00,35.55,35.62,35.54,35.58,412026.0,29.1277,29.185,29.1195,29.1522,412026.0
2021-03-16 11:20:00,35.58,35.59,35.53,35.54,498233.0,29.1522,29.1604,29.1113,29.1195,498233.0
2021-03-16 11:30:00,35.55,35.59,35.54,35.58,406870.0,29.1277,29.1604,29.1195,29.1522,406870.0
2021-03-16 11:40:00,35.58,35.61,35.56,35.61,301786.0,29.1522,29.1768,29.1359,29.1768,301786.0
2021-03-16 11:50:00,35.61,35.63,35.6,35.63,224970.0,29.1768,29.1932,29.1686,29.1932,224970.0
2021-03-16 12:00:00,35.63,35.66,35.59,35.59,248049.0,29.1932,29.2178,29.1604,29.1604,248049.0
2021-03-16 12:10:00,35.59,35.62,35.57,35.59,245751.0,29.1604,29.185,29.144,29.1604,245751.0
2021-03-16 12:20:00,35.59,35.67,35.59,35.66,413819.0,29.1604,29.226,29.1604,29.2178,413819.0
2021-03-16 12:30:00,35.66,35.67,35.62,35.65,311397.0,29.2178,29.226,29.185,29.2096,311397.0
2021-03-16 12:40:00,35.64,35.66,35.61,35.61,210175.0,29.2014,29.2178,29.1768,29.1768,210175.0
2021-03-16 12:50:00,35.61,35.66,35.61,35.65,255382.0,29.1768,29.2178,29.1768,29.2096,255382.0
2021-03-16 13:00:00,35.65,35.72,35.64,35.72,318594.0,29.2096,29.267,29.2014,29.267,318594.0
2021-03-16 13:10:00,35.71,35.73,35.69,35.7,246997.0,29.2588,29.2751,29.2424,29.2506,246997.0
2021-03-16 13:20:00,35.7,35.73,35.68,35.7,193378.0,29.2506,29.2751,29.2342,29.2506,193378.0
2021-03-16 13:30:00,35.7,35.72,35.67,35.69,256419.0,29.2506,29.267,29.226,29.2424,256419.0
2021-03-16 13:40:00,35.69,35.7,35.67,35.69,173785.0,29.2424,29.2506,29.226,29.2424,173785.0
2021-03-16 13:50:00,35.69,35.72,35.67,35.72,310607.0,29.2424,29.267,29.226,29.267,310607.0
2021-03-16 14:00:00,35.72,35.77,35.71,35.76,400344.0,29.267,29.3079,29.2588,29.2997,400344.0
2021-03-16 14:10:00,35.77,35.77,35.71,35.72,365979.0,29.3079,29.3079,29.2588,29.267,365979.0
2021-03-16 14:20:00,35.72,35.73,35.69,35.71,360172.0,29.267,29.2751,29.2424,29.2588,360172.0
2021-03-16 14:30:00,35.71,35.71,35.66,35.68,349813.0,29.2588,29.2588,29.2178,29.2342,349813.0
2021-03-16 14:40:00,35.68,35.75,35.67,35.73,431809.0,29.2342,29.2915,29.226,29.2751,431809.0
2021-03-16 14:50:00,35.73,35.76,35.7,35.73,427296.0,29.2751,29.2997,29.2506,29.2751,427296.0
2021-03-16 15:00:00,35.73,35.75,35.71,35.72,353139.0,29.2751,29.2915,29.2588,29.267,353139.0
2021-03-16 15:10:00,35.72,35.72,35.68,35.71,260214.0,29.267,29.267,29.2342,29.2588,260214.0
2021-03-16 15:20:00,35.71,35.73,35.69,35.72,382528.0,29.2588,29.2751,29.2424,29.267,382528.0
2021-03-16 15:30:00,35.72,35.79,35.71,35.79,1010577.0,29.267,29.3243,29.2588,29.3243,1010577.0
2021-03-16 15:40:00,35.79,35.83,35.78,35.8,943617.0,29.3243,29.3571,29.3161,29.3325,943617.0
2021-03-16 15:50:00,35.8,35.86,35.79,35.82,2156578.0,29.3325,29.3817,29.3243,29.3489,2156578.0
2021-03-17 09:30:00,35.83,35.83,35.47,35.49,1856657.0,29.3571,29.3571,29.0621,29.0785,1856657.0
2021-03-17 09:40:00,35.49,35.5,35.25,35.33,2081851.0,29.0785,29.0867,28.8819,28.9474,2081851.0
2021-03-17 09:50:00,35.33,35.39,35.12,35.25,1716488.0,28.9474,28.9966,28.7753,28.8819,1716488.0
2021-03-17 10:00:00,35.25,35.26,35.13,35.18,1238015.0,28.8819,28.8901,28.7835,28.8245,1238015.0
2021-03-17 10:10:00,35.19,35.31,35.18,35.3,1125011.0,28.8327,28.931,28.8245,28.9228,1125011.0
2021-03-17 10:20:00,35.29,35.3,35.23,35.3,974255.0,28.9146,28.9228,28.8655,28.9228,974255.0
2021-03-17 10:30:00,35.3,35.37,35.29,35.33,590655.0,28.9228,28.9802,28.9146,28.9474,590655.0
2021-03-17 10:40:00,35.34,35.41,35.31,35.39,426428.0,28.9556,29.013,28.931,28.9966,426428.0
2021-03-17 10:50:00,35.4,35.47,35.35,35.47,488804.0,29.0048,29.0621,28.9638,29.0621,488804.0
2021-03-17 11:00:00,35.46,35.52,35.45,35.51,1125851.0,29.0539,29.1031,29.0457,29.0949,1125851.0
2021-03-17 11:10:00,35.52,35.66,35.49,35.61,1226607.0,29.1031,29.2178,29.0785,29.1768,1226607.0
2021-03-17 11:20:00,35.61,35.75,35.58,35.73,2520072.0,29.1768,29.2915,29.1522,29.2751,2520072.0
2021-03-17 11:30:00,35.73,35.76,35.68,35.72,844241.0,29.2751,29.2997,29.2342,29.267,844241.0
2021-03-17 11:40:00,35.72,35.76,35.71,35.72,418854.0,29.267,29.2997,29.2588,29.267,418854.0
2021-03-17 11:50:00,35.72,35.76,35.69,35.71,813998.0,29.267,29.2997,29.2424,29.2588,813998.0
2021-03-17 12:00:00,35.71,35.78,35.69,35.77,923308.0,29.2588,29.3161,29.2424,29.3079,923308.0
2021-03-17 12:10:00,35.77,35.82,35.74,35.8,616427.0,29.3079,29.3489,29.2833,29.3325,616427.0
2021-03-17 12:20:00,35.81,35.85,35.75,35.76,694772.0,29.3407,29.3735,29.2915,29.2997,694772.0
2021-03-17 12:30:00,35.77,35.81,35.72,35.76,1019214.0,29.3079,29.3407,29.267,29.2997,1019214.0
2021-03-17 12:40:00,35.75,35.8,35.73,35.76,281834.0,29.2915,29.3325,29.2751,29.2997,281834.0
2021-03-17 12:50:00,35.76,35.85,35.74,35.83,435875.0,29.2997,29.3735,29.2833,29.3571,435875.0
2021-03-17 13:00:00,35.83,35.84,35.73,35.75,347230.0,29.3571,29.3653,29.2751,29.2915,347230.0
2021-03-17 13:10:00,35.75,35.76,35.72,35.75,215685.0,29.2915,29.2997,29.267,29.2915,215685.0
2021-03-17 13:20:00,35.76,35.76,35.71,35.71,204102.0,29.2997,29.2997,29.2588,29.2588,204102.0
2021-03-17 13:30:00,35.71,35.72,35.69,35.71,443246.0,29.2588,29.267,29.2424,29.2588,443246.0
2021-03-17 13:40:00,35.71,35.78,35.71,35.72,332522.0,29.2588,29.3161,29.2588,29.267,332522.0
2021-03-17 13:50:00,35.73,35.73,35.7,35.73,270127.0,29.2751,29.2751,29.2506,29.2751,270127.0
2021-03-17 14:00:00,35.73,35.85,35.67,35.7,754349.0,29.2751,29.3735,29.226,29.2506,754349.0
2021-03-17 14:10:00,35.7,35.76,35.65,35.69,381794.0,29.2506,29.2997,29.2096,29.2424,381794.0
2021-03-17 14:20:00,35.69,35.73,35.67,35.68,258298.0,29.2424,29.2751,29.226,29.2342,258298.0
2021-03-17 14:30:00,35.67,35.76,35.67,35.73,469643.0,29.226,29.2997,29.226,29.2751,469643.0
2021-03-17 14:40:00,35.73,35.76,35.69,35.7,485975.0,29.2751,29.2997,29.2424,29.2506,485975.0
2021-03-17 14:50:00,35.7,35.76,35.68,35.75,467326.0,29.2506,29.2997,29.2342,29.2915,467326.0
2021-03-17 15:00:00,35.75,35.8,35.72,35.79,1025929.0,29.2915,29.3325,29.267,29.3243,1025929.0
2021-03-17 15:10:00,35.79,35.86,35.75,35.86,1000344.0,29.3243,29.3817,29.2915,29.3817,1000344.0
2021-03-17 15:20:00,35.85,35.87,35.76,35.79,1182270.0,29.3735,29.3899,29.2997,29.3243,1182270.0
2021-03-17 15:30:00,35.78,35.87,35.77,35.86,608617.0,29.3161,29.3899,29.3079,29.3817,608617.0
2021-03-17 15:40:00,35.86,35.93,35.84,35.91,1620735.0,29.3817,29.439,29.3653,29.4226,1620735.0
2021-03-17 15:50:00,35.89,35.96,35.74,35.78,3649771.0,29.4062,29.4636,29.2833,29.3161,3649771.0
2021-03-18 09:30:00,35.53,35.82,35.52,35.79,1123840.0,29.1113,29.3489,29.1031,29.3243,1123840.0
2021-03-18 09:40:00,35.78,35.86,35.74,35.79,673066.0,29.3161,29.3817,29.2833,29.3243,673066.0
2021-03-18 09:50:00,35.78,35.94,35.75,35.93,689166.0,29.3161,29.4472,29.2915,29.439,689166.0
2021-03-18 10:00:00,35.93,35.95,35.84,35.93,624886.0,29.439,29.4554,29.3653,29.439,624886.0
2021-03-18 10:10:00,35.93,35.96,35.89,35.95,612459.0,29.439,29.4636,29.4062,29.4554,612459.0
2021-03-18 10:20:00,35.95,35.97,35.91,35.91,566189.0,29.4554,29.4718,29.4226,29.4226,566189.0
2021-03-18 10:30:00,35.91,35.95,35.85,35.85,527275.0,29.4226,29.4554,29.3735,29.3735,527275.0
2021-03-18 10:40:00,35.85,35.92,35.85,35.91,348281.0,29.3735,29.4308,29.3735,29.4226,348281.0
2021-03-18 10:50:00,35.91,35.93,35.88,35.91,458195.0,29.4226,29.439,29.398,29.4226,458195.0
2021-03-18 11:00:00,35.91,35.92,35.78,35.8,732182.0,29.4226,29.4308,29.3161,29.3325,732182.0
2021-03-18 11:10:00,35.79,35.86,35.79,35.82,375496.0,29.3243,29.3817,29.3243,29.3489,375496.0
2021-03-18 11:20:00,35.81,35.86,35.8,35.84,327359.0,29.3407,29.3817,29.3325,29.3653,327359.0
2021-03-18 11:30:00,35.84,35.84,35.8,35.83,322334.0,29.3653,29.3653,29.3325,29.3571,322334.0
2021-03-18 11:40:00,35.83,35.86,35.81,35.86,350328.0,29.3571,29.3817,29.3407,29.3817,350328.0
2021-03-18 11:50:00,35.86,35.89,35.84,35.88,331296.0,29.3817,29.4062,29.3653,29.398,331296.0
2021-03-18 12:00:00,35.88,35.91,35.87,35.91,304990.0,29.398,29.4226,29.3899,29.4226,304990.0
2021-03-18 12:10:00,35.91,35.91,35.86,35.89,293260.0,29.4226,29.4226,29.3817,29.4062,293260.0
2021-03-18 12:20:00,35.89,35.92,35.88,35.91,398562.0,29.4062,29.4308,29.398,29.4226,398562.0
2021-03-18 12:30:00,35.91,35.92,35.84,35.87,476780.0,29.4226,29.4308,29.3653,29.3899,476780.0
2021-03-18 12:40:00,35.87,35.91,35.85,35.9,371323.0,29.3899,29.4226,29.3735,29.4144,371323.0
2021-03-18 12:50:00,35.89,35.9,35.85,35.9,553271.0,29.4062,29.4144,29.3735,29.4144,553271.0
2021-03-18 13:00:00,35.9,35.91,35.86,35.87,388600.0,29.4144,29.4226,29.3817,29.3899,388600.0
2021-03-18 13:10:00,35.87,35.88,35.85,35.87,260593.0,29.3899,29.398,29.3735,29.3899,260593.0
2021-03-18 13:20:00,35.87,35.89,35.86,35.88,257179.0,29.3899,29.4062,29.3817,29.398,257179.0
2021-03-18 13:30:00,35.88,35.9,35.86,35.9,228189.0,29.398,29.4144,29.3817,29.4144,228189.0
2021-03-18 13:40:00,35.9,35.93,35.89,35.93,279891.0,29.4144,29.439,29.4062,29.439,279891.0
2021-03-18 13:50:00,35.93,35.97,35.92,35.96,332403.0,29.439,29.4718,29.4308,29.4636,332403.0
2021-03-18 14:00:00,35.97,35.97,35.94,35.95,314269.0,29.4718,29.4718,29.4472,29.4554,314269.0
2021-03-18 14:10:00,35.94,35.95,35.86,35.87,272893.0,29.4472,29.4554,29.3817,29.3899,272893.0
2021-03-18 14:20:00,35.86,35.87,35.8,35.82,493766.0,29.3817,29.3899,29.3325,29.3489,493766.0
2021-03-18 14:30:00,35.82,35.86,35.74,35.81,746063.0,29.3489,29.3817,29.2833,29.3407,746063.0
2021-03-18 14:40:00,35.8,35.83,35.74,35.82,465878.0,29.3325,29.3571,29.2833,29.3489,465878.0
2021-03-18 14:50:00,35.83,35.84,35.78,35.81,384817.0,29.3571,29.3653,29.3161,29.3407,384817.0
2021-03-18 15:00:00,35.82,35.82,35.78,35.8,531036.0,29.3489,29.3489,29.3161,29.3325,531036.0
2021-03-18 15:10:00,35.8,35.85,35.79,35.85,462284.0,29.3325,29.3735,29.3243,29.3735,462284.0
2021-03-18 15:20:00,35.84,35.87,35.81,35.86,706474.0,29.3653,29.3899,29.3407,29.3817,706474.0
2021-03-18 15:30:00,35.86,35.88,35.8,35.82,607337.0,29.3817,29.398,29.3325,29.3489,607337.0
2021-03-18 15:40:00,35.82,35.83,35.73,35.75,1046125.0,29.3489,29.3571,29.2751,29.2915,1046125.0
2021-03-18 15:50:00,35.75,35.79,35.74,35.77,1955370.0,29.2915,29.3243,29.2833,29.3079,1955370.0
2021-03-19 09:30:00,35.75,35.82,35.59,35.66,3716231.0,29.2915,29.3489,29.1604,29.2178,3716231.0
2021-03-19 09:40:00,35.65,35.78,35.62,35.68,509146.0,29.2096,29.3161,29.185,29.2342,509146.0
2021-03-19 09:50:00,35.69,35.69,35.51,35.63,657952.0,29.2424,29.2424,29.0949,29.1932,657952.0
2021-03-19 10:00:00,35.63,35.63,35.54,35.58,533918.0,29.1932,29.1932,29.1195,29.1522,533918.0
2021-03-19 10:10:00,35.58,35.61,35.53,35.56,421168.0,29.1522,29.1768,29.1113,29.1359,421168.0
2021-03-19 10:20:00,35.56,35.56,35.47,35.51,539990.0,29.1359,29.1359,29.0621,29.0949,539990.0
2021-03-19 10:30:00,35.51,35.54,35.48,35.53,487818.0,29.0949,29.1195,29.0703,29.1113,487818.0
2021-03-19 10:40:00,35.53,35.56,35.51,35.55,453653.0,29.1113,29.1359,29.0949,29.1277,453653.0
2021-03-19 10:50:00,35.55,35.61,35.5,35.61,466549.0,29.1277,29.1768,29.0867,29.1768,466549.0
2021-03-19 11:00:00,35.61,35.62,35.54,35.55,332240.0,29.1768,29.185,29.1195,29.1277,332240.0
2021-03-19 11:10:00,35.55,35.57,35.52,35.55,256988.0,29.1277,29.144,29.1031,29.1277,256988.0
2021-03-19 11:20:00,35.55,35.56,35.52,35.55,258326.0,29.1277,29.1359,29.1031,29.1277,258326.0
2021-03-19 11:30:00,35.55,35.59,35.52,35.56,224925.0,29.1277,29.1604,29.1031,29.1359,224925.0
2021-03-19 11:40:00,35.57,35.61,35.55,35.6,246483.0,29.144,29.1768,29.1277,29.1686,246483.0
2021-03-19 11:50:00,35.6,35.64,35.6,35.63,281344.0,29.1686,29.2014,29.1686,29.1932,281344.0
2021-03-19 12:00:00,35.64,35.64,35.58,35.61,282248.0,29.2014,29.2014,29.1522,29.1768,282248.0
2021-03-19 12:10:00,35.61,35.64,35.57,35.63,255051.0,29.1768,29.2014,29.144,29.1932,255051.0
2021-03-19 12:20:00,35.62,35.65,35.61,35.63,232281.0,29.185,29.2096,29.1768,29.1932,232281.0
2021-03-19 12:30:00,35.62,35.64,35.6,35.62,283016.0,29.185,29.2014,29.1686,29.185,283016.0
2021-03-19 12:40:00,35.62,35.69,35.61,35.64,327299.0,29.185,29.2424,29.1768,29.2014,327299.0
2021-03-19 12:50:00,35.65,35.66,35.61,35.64,347271.0,29.2096,29.2178,29.1768,29.2014,347271.0
2021-03-19 13:00:00,35.63,35.64,35.57,35.59,294264.0,29.1932,29.2014,29.144,29.1604,294264.0
2021-03-19 13:10:00,35.59,35.65,35.59,35.63,217994.0,29.1604,29.2096,29.1604,29.1932,217994.0
2021-03-19 13:20:00,35.63,35.66,35.62,35.65,168463.0,29.1932,29.2178,29.185,29.2096,168463.0
2021-03-19 13:30:00,35.65,35.68,35.64,35.65,222926.0,29.2096,29.2342,29.2014,29.2096,222926.0
2021-03-19 13:40:00,35.66,35.66,35.61,35.65,224439.0,29.2178,29.2178,29.1768,29.2096,224439.0
2021-03-19 13:50:00,35.65,35.67,35.63,35.65,380951.0,29.2096,29.226,29.1932,29.2096,380951.0
2021-03-19 14:00:00,35.64,35.65,35.59,35.6,399780.0,29.2014,29.2096,29.1604,29.1686,399780.0
2021-03-19 14:10:00,35.6,35.6,35.54,35.58,461211.0,29.1686,29.1686,29.1195,29.1522,461211.0
2021-03-19 14:20:00,35.58,35.64,35.57,35.63,326204.0,29.1522,29.2014,29.144,29.1932,326204.0
2021-03-19 14:30:00,35.64,35.64,35.61,35.63,272164.0,29.2014,29.2014,29.1768,29.1932,272164.0
2021-03-19 14:40:00,35.63,35.67,35.63,35.66,269316.0,29.1932,29.226,29.1932,29.2178,269316.0
2021-03-19 14:50:00,35.67,35.69,35.65,35.66,474848.0,29.226,29.2424,29.2096,29.2178,474848.0
2021-03-19 15:00:00,35.66,35.68,35.63,35.63,359769.0,29.2178,29.2342,29.1932,29.1932,359769.0
2021-03-19 15:10:00,35.64,35.64,35.59,35.59,458643.0,29.2014,29.2014,29.1604,29.1604,458643.0
2021-03-19 15:20:00,35.59,35.6,35.55,35.59,661081.0,29.1604,29.1686,29.1277,29.1604,661081.0
2021-03-19 15:30:00,35.59,35.63,35.58,35.58,620618.0,29.1604,29.1932,29.1522,29.1522,620618.0
2021-03-19 15:40:00,35.58,35.61,35.51,35.54,1167721.0,29.1522,29.1768,29.0949,29.1195,1167721.0
2021-03-19 15:50:00,35.54,35.62,35.49,35.51,3003888.0,29.1195,29.185,29.0785,29.0949,3003888.0
2021-03-22 09:30:00,35.48,35.55,35.36,35.53,1193938.0,29.0703,29.1277,28.972,29.1113,1193938.0
2021-03-22 09:40:00,35.53,35.79,35.5,35.75,649681.0,29.1113,29.3243,29.0867,29.2915,649681.0
2021-03-22 09:50:00,35.75,35.8,35.7,35.76,458882.0,29.2915,29.3325,29.2506,29.2997,458882.0
2021-03-22 10:00:00,35.77,35.86,35.75,35.85,468518.0,29.3079,29.3817,29.2915,29.3735,468518.0
2021-03-22 10:10:00,35.85,35.91,35.82,35.88,652927.0,29.3735,29.4226,29.3489,29.398,652927.0
2021-03-22 10:20:00,35.88,35.93,35.86,35.9,518583.0,29.398,29.439,29.3817,29.4144,518583.0
2021-03-22 10:30:00,35.9,35.9,35.85,35.89,341189.0,29.4144,29.4144,29.3735,29.4062,341189.0
2021-03-22 10:40:00,35.89,35.92,35.85,35.89,595614.0,29.4062,29.4308,29.3735,29.4062,595614.0
2021-03-22 10:50:00,35.88,35.95,35.87,35.91,336978.0,29.398,29.4554,29.3899,29.4226,336978.0
2021-03-22 11:00:00,35.91,35.93,35.83,35.86,315013.0,29.4226,29.439,29.3571,29.3817,315013.0
2021-03-22 11:10:00,35.86,35.86,35.77,35.82,446188.0,29.3817,29.3817,29.3079,29.3489,446188.0
2021-03-22 11:20:00,35.81,35.88,35.8,35.84,332839.0,29.3407,29.398,29.3325,29.3653,332839.0
2021-03-22 11:30:00,35.84,35.88,35.8,35.88,291383.0,29.3653,29.398,29.3325,29.398,291383.0
2021-03-22 11:40:00,35.88,35.93,35.86,35.91,405065.0,29.398,29.439,29.3817,29.4226,405065.0
2021-03-22 11:50:00,35.91,35.94,35.89,35.91,395358.0,29.4226,29.4472,29.4062,29.4226,395358.0
2021-03-22 12:00:00,35.91,35.93,35.88,35.92,357155.0,29.4226,29.439,29.398,29.4308,357155.0
2021-03-22 12:10:00,35.91,35.95,35.88,35.91,343811.0,29.4226,29.4554,29.398,29.4226,343811.0
2021-03-22 12:20:00,35.91,35.97,35.9,35.96,467230.0,29.4226,29.4718,29.4144,29.4636,467230.0
2021-03-22 12:30:00,35.96,35.98,35.92,35.98,431696.0,29.4636,29.48,29.4308,29.48,431696.0
2021-03-22 12:40:00,35.97,36.0,35.95,35.97,608664.0,29.4718,29.4964,29.4554,29.4718,608664.0
2021-03-22 12:50:00,35.97,36.0,35.94,35.94,339759.0,29.4718,29.4964,29.4472,29.4472,339759.0
2021-03-22 13:00:00,35.95,35.97,35.9,35.91,311175.0,29.4554,29.4718,29.4144,29.4226,311175.0
2021-03-22 13:10:00,35.91,35.93,35.89,35.91,292830.0,29.4226,29.439,29.4062,29.4226,292830.0
2021-03-22 13:20:00,35.91,35.91,35.88,35.89,302469.0,29.4226,29.4226,29.398,29.4062,302469.0
2021-03-22 13:30:00,35.89,35.91,35.88,35.9,216249.0,29.4062,29.4226,29.398,29.4144,216249.0
2021-03-22 13:40:00,35.9,35.92,35.88,35.9,609618.0,29.4144,29.4308,29.398,29.4144,609618.0
2021-03-22 13:50:00,35.9,35.91,35.87,35.9,314047.0,29.4144,29.4226,29.3899,29.4144,314047.0
2021-03-22 14:00:00,35.9,35.91,35.88,35.9,287889.0,29.4144,29.4226,29.398,29.4144,287889.0
2021-03-22 14:10:00,35.9,35.92,35.89,35.92,175639.0,29.4144,29.4308,29.4062,29.4308,175639.0
2021-03-22 14:20:00,35.91,35.93,35.88,35.91,408358.0,29.4226,29.439,29.398,29.4226,408358.0
2021-03-22 14:30:00,35.92,35.97,35.91,35.97,292876.0,29.4308,29.4718,29.4226,29.4718,292876.0
2021-03-22 14:40:00,35.97,35.97,35.92,35.94,356721.0,29.4718,29.4718,29.4308,29.4472,356721.0
2021-03-22 14:50:00,35.94,35.96,35.93,35.95,257063.0,29.4472,29.4636,29.439,29.4554,257063.0
2021-03-22 15:00:00,35.95,35.97,35.94,35.95,250990.0,29.4554,29.4718,29.4472,29.4554,250990.0
2021-03-22 15:10:00,35.95,35.99,35.93,35.98,346868.0,29.4554,29.4882,29.439,29.48,346868.0
2021-03-22 15:20:00,35.98,35.99,35.95,35.98,502323.0,29.48,29.4882,29.4554,29.48,502323.0
2021-03-22 15:30:00,35.98,35.99,35.94,35.99,503553.0,29.48,29.4882,29.4472,29.4882,503553.0
2021-03-22 15:40:00,35.98,35.99,35.93,35.96,534088.0,29.48,29.4882,29.439,29.4636,534088.0
2021-03-22 15:50:00,35.95,36.0,35.92,36.0,1727442.0,29.4554,29.4964,29.4308,29.4964,1727442.0
2021-03-23 09:30:00,35.82,35.93,35.7,35.71,980797.0,29.3489,29.439,29.2506,29.2588,980797.0
2021-03-23 09:40:00,35.71,35.75,35.6,35.7,715436.0,29.2588,29.2915,29.1686,29.2506,715436.0
2021-03-23 09:50:00,35.7,35.74,35.63,35.72,549000.0,29.2506,29.2833,29.1932,29.267,549000.0
2021-03-23 10:00:00,35.73,35.74,35.66,35.67,438552.0,29.2751,29.2833,29.2178,29.226,438552.0
2021-03-23 10:10:00,35.67,35.68,35.61,35.64,765892.0,29.226,29.2342,29.1768,29.2014,765892.0
2021-03-23 10:20:00,35.64,35.65,35.56,35.56,564091.0,29.2014,29.2096,29.1359,29.1359,564091.0
2021-03-23 10:30:00,35.56,35.58,35.51,35.52,615051.0,29.1359,29.1522,29.0949,29.1031,615051.0
2021-03-23 10:40:00,35.53,35.55,35.44,35.47,1141315.0,29.1113,29.1277,29.0375,29.0621,1141315.0
2021-03-23 10:50:00,35.47,35.49,35.43,35.44,614967.0,29.0621,29.0785,29.0293,29.0375,614967.0
2021-03-23 11:00:00,35.44,35.59,35.43,35.52,1531979.0,29.0375,29.1604,29.0293,29.1031,1531979.0
2021-03-23 11:10:00,35.52,35.58,35.48,35.57,702991.0,29.1031,29.1522,29.0703,29.144,702991.0
2021-03-23 11:20:00,35.57,35.57,35.52,35.53,471515.0,29.144,29.144,29.1031,29.1113,471515.0
2021-03-23 11:30:00,35.52,35.57,35.51,35.57,333197.0,29.1031,29.144,29.0949,29.144,333197.0
2021-03-23 11:40:00,35.57,35.57,35.53,35.54,431591.0,29.144,29.144,29.1113,29.1195,431591.0
2021-03-23 11:50:00,35.55,35.68,35.54,35.67,852227.0,29.1277,29.2342,29.1195,29.226,852227.0
2021-03-23 12:00:00,35.68,35.72,35.61,35.64,479373.0,29.2342,29.267,29.1768,29.2014,479373.0
2021-03-23 12:10:00,35.64,35.66,35.58,35.62,490622.0,29.2014,29.2178,29.1522,29.185,490622.0
2021-03-23 12:20:00,35.62,35.62,35.5,35.51,687937.0,29.185,29.185,29.0867,29.0949,687937.0
2021-03-23 12:30:00,35.51,35.59,35.5,35.54,425867.0,29.0949,29.1604,29.0867,29.1195,425867.0
2021-03-23 12:40:00,35.54,35.56,35.52,35.55,306631.0,29.1195,29.1359,29.1031,29.1277,306631.0
2021-03-23 12:50:00,35.56,35.65,35.55,35.65,446205.0,29.1359,29.2096,29.1277,29.2096,446205.0
2021-03-23 13:00:00,35.65,35.66,35.62,35.63,269889.0,29.2096,29.2178,29.185,29.1932,269889.0
2021-03-23 13:10:00,35.63,35.63,35.6,35.61,264621.0,29.1932,29.1932,29.1686,29.1768,264621.0
2021-03-23 13:20:00,35.61,35.64,35.59,35.63,240325.0,29.1768,29.2014,29.1604,29.1932,240325.0
2021-03-23 13:30:00,35.63,35.68,35.61,35.66,326478.0,29.1932,29.2342,29.1768,29.2178,326478.0
2021-03-23 13:40:00,35.67,35.67,35.6,35.63,296562.0,29.226,29.226,29.1686,29.1932,296562.0
2021-03-23 13:50:00,35.62,35.65,35.6,35.65,372727.0,29.185,29.2096,29.1686,29.2096,372727.0
2021-03-23 14:00:00,35.65,35.65,35.58,35.63,422770.0,29.2096,29.2096,29.1522,29.1932,422770.0
2021-03-23 14:10:00,35.62,35.65,35.6,35.64,362990.0,29.185,29.2096,29.1686,29.2014,362990.0
2021-03-23 14:20:00,35.64,35.64,35.57,35.57,383549.0,29.2014,29.2014,29.144,29.144,383549.0
2021-03-23 14:30:00,35.58,35.61,35.56,35.58,285112.0,29.1522,29.1768,29.1359,29.1522,285112.0
2021-03-23 14:40:00,35.57,35.59,35.55,35.57,282173.0,29.144,29.1604,29.1277,29.144,282173.0
2021-03-23 14:50:00,35.57,35.59,35.52,35.52,381938.0,29.144,29.1604,29.1031,29.1031,381938.0
2021-03-23 15:00:00,35.52,35.54,35.47,35.47,564592.0,29.1031,29.1195,29.0621,29.0621,564592.0
2021-03-23 15:10:00,35.48,35.48,35.39,35.41,943861.0,29.0703,29.0703,28.9966,29.013,943861.0
2021-03-23 15:20:00,35.41,35.41,35.33,35.36,597837.0,29.013,29.013,28.9474,28.972,597837.0
2021-03-23 15:30:00,35.37,35.39,35.33,35.35,696177.0,28.9802,28.9966,28.9474,28.9638,696177.0
2021-03-23 15:40:00,35.34,35.39,35.33,35.36,813435.0,28.9556,28.9966,28.9474,28.972,813435.0
2021-03-23 15:50:00,35.35,35.4,35.32,35.36,1558939.0,28.9638,29.0048,28.9392,28.972,1558939.0
2021-03-24 09:30:00,35.48,35.5,35.37,35.47,930644.0,29.0703,29.0867,28.9802,29.0621,930644.0
2021-03-24 09:40:00,35.47,35.63,35.46,35.62,560792.0,29.0621,29.1932,29.0539,29.185,560792.0
2021-03-24 09:50:00,35.61,35.65,35.57,35.63,561286.0,29.1768,29.2096,29.144,29.1932,561286.0
2021-03-24 10:00:00,35.62,35.76,35.62,35.75,628656.0,29.185,29.2997,29.185,29.2915,628656.0
2021-03-24 10:10:00,35.75,35.77,35.67,35.7,596512.0,29.2915,29.3079,29.226,29.2506,596512.0
2021-03-24 10:20:00,35.7,35.73,35.66,35.68,437361.0,29.2506,29.2751,29.2178,29.2342,437361.0
2021-03-24 10:30:00,35.68,35.72,35.62,35.66,582408.0,29.2342,29.267,29.185,29.2178,582408.0
2021-03-24 10:40:00,35.66,35.71,35.62,35.71,527002.0,29.2178,29.2588,29.185,29.2588,527002.0
2021-03-24 10:50:00,35.7,35.78,35.69,35.78,416125.0,29.2506,29.3161,29.2424,29.3161,416125.0
2021-03-24 11:00:00,35.78,35.88,35.75,35.85,677055.0,29.3161,29.398,29.2915,29.3735,677055.0
2021-03-24 11:10:00,35.86,35.9,35.85,35.89,682199.0,29.3817,29.4144,29.3735,29.4062,682199.0
2021-03-24 11:20:00,35.89,35.89,35.82,35.84,374721.0,29.4062,29.4062,29.3489,29.3653,374721.0
2021-03-24 11:30:00,35.83,35.89,35.83,35.89,294391.0,29.3571,29.4062,29.3571,29.4062,294391.0
2021-03-24 11:40:00,35.89,35.93,35.85,35.91,486431.0,29.4062,29.439,29.3735,29.4226,486431.0
2021-03-24 11:50:00,35.92,35.93,35.81,35.86,609065.0,29.4308,29.439,29.3407,29.3817,609065.0
2021-03-24 12:00:00,35.86,35.9,35.85,35.9,340907.0,29.3817,29.4144,29.3735,29.4144,340907.0
2021-03-24 12:10:00,35.9,35.91,35.84,35.88,399609.0,29.4144,29.4226,29.3653,29.398,399609.0
2021-03-24 12:20:00,35.88,35.88,35.81,35.87,357963.0,29.398,29.398,29.3407,29.3899,357963.0
2021-03-24 12:30:00,35.87,35.9,35.86,35.88,317114.0,29.3899,29.4144,29.3817,29.398,317114.0
2021-03-24 12:40:00,35.88,35.88,35.81,35.82,270480.0,29.398,29.398,29.3407,29.3489,270480.0
2021-03-24 12:50:00,35.82,35.86,35.81,35.83,271118.0,29.3489,29.3817,29.3407,29.3571,271118.0
2021-03-24 13:00:00,35.83,35.85,35.8,35.8,459138.0,29.3571,29.3735,29.3325,29.3325,459138.0
2021-03-24 13:10:00,35.8,35.84,35.76,35.77,417321.0,29.3325,29.3653,29.2997,29.3079,417321.0
2021-03-24 13:20:00,35.77,35.8,35.74,35.79,287717.0,29.3079,29.3325,29.2833,29.3243,287717.0
2021-03-24 13:30:00,35.78,35.8,35.77,35.79,200652.0,29.3161,29.3325,29.3079,29.3243,200652.0
2021-03-24 13:40:00,35.79,35.8,35.72,35.8,248552.0,29.3243,29.3325,29.267,29.3325,248552.0
2021-03-24 13:50:00,35.8,35.83,35.79,35.82,221313.0,29.3325,29.3571,29.3243,29.3489,221313.0
2021-03-24 14:00:00,35.82,35.84,35.77,35.8,278036.0,29.3489,29.3653,29.3079,29.3325,278036.0
2021-03-24 14:10:00,35.8,35.84,35.77,35.82,250012.0,29.3325,29.3653,29.3079,29.3489,250012.0
2021-03-24 14:20:00,35.81,35.84,35.75,35.76,279545.0,29.3407,29.3653,29.2915,29.2997,279545.0
2021-03-24 14:30:00,35.76,35.8,35.73,35.77,326224.0,29.2997,29.3325,29.2751,29.3079,326224.0
2021-03-24 14:40:00,35.77,35.8,35.75,35.77,365638.0,29.3079,29.3325,29.2915,29.3079,365638.0
2021-03-24 14:50:00,35.77,35.79,35.74,35.78,284853.0,29.3079,29.3243,29.2833,29.3161,284853.0
2021-03-24 15:00:00,35.78,35.8,35.74,35.74,557759.0,29.3161,29.3325,29.2833,29.2833,557759.0
2021-03-24 15:10:00,35.74,35.75,35.67,35.7,354753.0,29.2833,29.2915,29.226,29.2506,354753.0
2021-03-24 15:20:00,35.7,35.76,35.66,35.72,396027.0,29.2506,29.2997,29.2178,29.267,396027.0
2021-03-24 15:30:00,35.73,35.74,35.66,35.67,488718.0,29.2751,29.2833,29.2178,29.226,488718.0
2021-03-24 15:40:00,35.66,35.69,35.63,35.68,781885.0,29.2178,29.2424,29.1932,29.2342,781885.0
2021-03-24 15:50:00,35.67,35.69,35.56,35.61,2019473.0,29.226,29.2424,29.1359,29.1768,2019473.0
2021-03-25 09:30:00,35.65,35.73,35.45,35.47,1083774.0,29.2096,29.2751,29.0457,29.0621,1083774.0
2021-03-25 09:40:00,35.48,35.48,35.32,35.36,757139.0,29.0703,29.0703,28.9392,28.972,757139.0
2021-03-25 09:50:00,35.36,35.42,35.3,35.4,595067.0,28.972,29.0211,28.9228,29.0048,595067.0
2021-03-25 10:00:00,35.4,35.46,35.35,35.41,625443.0,29.0048,29.0539,28.9638,29.013,625443.0
2021-03-25 10:10:00,35.41,35.45,35.38,35.41,299935.0,29.013,29.0457,28.9884,29.013,299935.0
2021-03-25 10:20:00,35.4,35.46,35.38,35.45,265150.0,29.0048,29.0539,28.9884,29.0457,265150.0
2021-03-25 10:30:00,35.45,35.46,35.38,35.41,366004.0,29.0457,29.0539,28.9884,29.013,366004.0
2021-03-25 10:40:00,35.41,35.44,35.38,35.42,386666.0,29.013,29.0375,28.9884,29.0211,386666.0
2021-03-25 10:50:00,35.42,35.46,35.39,35.45,494257.0,29.0211,29.0539,28.9966,29.0457,494257.0
2021-03-25 11:00:00,35.44,35.45,35.39,35.39,297859.0,29.0375,29.0457,28.9966,28.9966,297859.0
2021-03-25 11:10:00,35.4,35.41,35.33,35.4,461103.0,29.0048,29.013,28.9474,29.0048,461103.0
2021-03-25 11:20:00,35.4,35.42,35.37,35.39,262479.0,29.0048,29.0211,28.9802,28.9966,262479.0
2021-03-25 11:30:00,35.39,35.4,35.33,35.34,454670.0,28.9966,29.0048,28.9474,28.9556,454670.0
2021-03-25 11:40:00,35.34,35.35,35.3,35.3,364228.0,28.9556,28.9638,28.9228,28.9228,364228.0
2021-03-25 11:50:00,35.3,35.39,35.3,35.38,431151.0,28.9228,28.9966,28.9228,28.9884,431151.0
2021-03-25 12:00:00,35.38,35.38,35.31,35.32,494788.0,28.9884,28.9884,28.931,28.9392,494788.0
2021-03-25 12:10:00,35.32,35.33,35.26,35.3,600054.0,28.9392,28.9474,28.8901,28.9228,600054.0
2021-03-25 12:20:00,35.3,35.33,35.25,35.26,565979.0,28.9228,28.9474,28.8819,28.8901,565979.0
2021-03-25 12:30:00,35.26,35.36,35.26,35.34,676703.0,28.8901,28.972,28.8901,28.9556,676703.0
2021-03-25 12:40:00,35.35,35.39,35.31,35.39,431309.0,28.9638,28.9966,28.931,28.9966,431309.0
2021-03-25 12:50:00,35.38,35.39,35.35,35.37,336790.0,28.9884,28.9966,28.9638,28.9802,336790.0
2021-03-25 13:00:00,35.37,35.42,35.34,35.4,313134.0,28.9802,29.0211,28.9556,29.0048,313134.0
2021-03-25 13:10:00,35.4,35.41,35.36,35.38,287362.0,29.0048,29.013,28.972,28.9884,287362.0
2021-03-25 13:20:00,35.38,35.4,35.36,35.38,244921.0,28.9884,29.0048,28.972,28.9884,244921.0
2021-03-25 13:30:00,35.38,35.41,35.36,35.4,232252.0,28.9884,29.013,28.972,29.0048,232252.0
2021-03-25 13:40:00,35.4,35.45,35.39,35.45,211951.0,29.0048,29.0457,28.9966,29.0457,211951.0
2021-03-25 13:50:00,35.45,35.46,35.44,35.45,220637.0,29.0457,29.0539,29.0375,29.0457,220637.0
2021-03-25 14:00:00,35.45,35.47,35.42,35.47,382133.0,29.0457,29.0621,29.0211,29.0621,382133.0
2021-03-25 14:10:00,35.46,35.52,35.46,35.52,308091.0,29.0539,29.1031,29.0539,29.1031,308091.0
2021-03-25 14:20:00,35.52,35.54,35.48,35.52,298336.0,29.1031,29.1195,29.0703,29.1031,298336.0
2021-03-25 14:30:00,35.52,35.6,35.52,35.58,385404.0,29.1031,29.1686,29.1031,29.1522,385404.0
2021-03-25 14:40:00,35.58,35.64,35.57,35.64,383286.0,29.1522,29.2014,29.144,29.2014,383286.0
2021-03-25 14:50:00,35.64,35.67,35.6,35.64,427609.0,29.2014,29.226,29.1686,29.2014,427609.0
2021-03-25 15:00:00,35.64,35.65,35.61,35.64,343397.0,29.2014,29.2096,29.1768,29.2014,343397.0
2021-03-25 15:10:00,35.64,35.7,35.63,35.69,502687.0,29.2014,29.2506,29.1932,29.2424,502687.0
2021-03-25 15:20:00,35.69,35.71,35.67,35.7,383037.0,29.2424,29.2588,29.226,29.2506,383037.0
2021-03-25 15:30:00,35.7,35.78,35.7,35.75,748336.0,29.2506,29.3161,29.2506,29.2915,748336.0
2021-03-25 15:40:00,35.75,35.78,35.73,35.75,756795.0,29.2915,29.3161,29.2751,29.2915,756795.0
2021-03-25 15:50:00,35.75,35.79,35.66,35.67,2147034.0,29.2915,29.3243,29.2178,29.226,2147034.0
2021-03-26 09:30:00,35.68,35.92,35.65,35.7,955491.0,29.2342,29.4308,29.2096,29.2506,955491.0
2021-03-26 09:40:00,35.7,35.78,35.68,35.73,456657.0,29.2506,29.3161,29.2342,29.2751,456657.0
2021-03-26 09:50:00,35.72,35.75,35.64,35.73,397389.0,29.267,29.2915,29.2014,29.2751,397389.0
2021-03-26 10:00:00,35.73,35.79,35.71,35.72,237356.0,29.2751,29.3243,29.2588,29.267,237356.0
2021-03-26 10:10:00,35.71,35.77,35.71,35.75,315150.0,29.2588,29.3079,29.2588,29.2915,315150.0
2021-03-26 10:20:00,35.75,35.8,35.75,35.78,360258.0,29.2915,29.3325,29.2915,29.3161,360258.0
2021-03-26 10:30:00,35.78,35.79,35.71,35.73,381763.0,29.3161,29.3243,29.2588,29.2751,381763.0
2021-03-26 10:40:00,35.74,35.79,35.72,35.77,329735.0,29.2833,29.3243,29.267,29.3079,329735.0
2021-03-26 10:50:00,35.78,35.84,35.76,35.81,468353.0,29.3161,29.3653,29.2997,29.3407,468353.0
2021-03-26 11:00:00,35.81,35.84,35.8,35.82,434941.0,29.3407,29.3653,29.3325,29.3489,434941.0
2021-03-26 11:10:00,35.81,35.86,35.79,35.86,610170.0,29.3407,29.3817,29.3243,29.3817,610170.0
2021-03-26 11:20:00,35.86,35.88,35.84,35.87,330521.0,29.3817,29.398,29.3653,29.3899,330521.0
2021-03-26 11:30:00,35.86,35.87,35.8,35.85,485459.0,29.3817,29.3899,29.3325,29.3735,485459.0
2021-03-26 11:40:00,35.84,35.87,35.79,35.83,649700.0,29.3653,29.3899,29.3243,29.3571,649700.0
2021-03-26 11:50:00,35.83,35.87,35.81,35.84,479484.0,29.3571,29.3899,29.3407,29.3653,479484.0
2021-03-26 12:00:00,35.84,35.9,35.83,35.88,310828.0,29.3653,29.4144,29.3571,29.398,310828.0
2021-03-26 12:10:00,35.88,35.93,35.86,35.87,614586.0,29.398,29.439,29.3817,29.3899,614586.0
2021-03-26 12:20:00,35.87,35.91,35.86,35.9,332550.0,29.3899,29.4226,29.3817,29.4144,332550.0
2021-03-26 12:30:00,35.91,35.93,35.89,35.91,310163.0,29.4226,29.439,29.4062,29.4226,310163.0
2021-03-26 12:40:00,35.91,35.92,35.9,35.91,278044.0,29.4226,29.4308,29.4144,29.4226,278044.0
2021-03-26 12:50:00,35.92,35.95,35.9,35.92,515224.0,29.4308,29.4554,29.4144,29.4308,515224.0
2021-03-26 13:00:00,35.93,35.95,35.9,35.95,342254.0,29.439,29.4554,29.4144,29.4554,342254.0
2021-03-26 13:10:00,35.95,35.96,35.91,35.92,345933.0,29.4554,29.4636,29.4226,29.4308,345933.0
2021-03-26 13:20:00,35.91,35.95,35.91,35.95,226246.0,29.4226,29.4554,29.4226,29.4554,226246.0
2021-03-26 13:30:00,35.95,35.98,35.95,35.98,423057.0,29.4554,29.48,29.4554,29.48,423057.0
2021-03-26 13:40:00,35.98,36.08,35.97,36.05,1177323.0,29.48,29.5619,29.4718,29.5373,1177323.0
2021-03-26 13:50:00,36.05,36.08,36.03,36.07,500799.0,29.5373,29.5619,29.5209,29.5537,500799.0
2021-03-26 14:00:00,36.06,36.09,36.03,36.04,612880.0,29.5455,29.5701,29.5209,29.5291,612880.0
2021-03-26 14:10:00,36.04,36.08,36.01,36.04,430695.0,29.5291,29.5619,29.5046,29.5291,430695.0
2021-03-26 14:20:00,36.03,36.1,36.03,36.09,485544.0,29.5209,29.5783,29.5209,29.5701,485544.0
2021-03-26 14:30:00,36.09,36.12,36.06,36.09,648965.0,29.5701,29.5947,29.5455,29.5701,648965.0
2021-03-26 14:40:00,36.09,36.13,36.03,36.05,564385.0,29.5701,29.6029,29.5209,29.5373,564385.0
2021-03-26 14:50:00,36.05,36.12,36.04,36.1,710577.0,29.5373,29.5947,29.5291,29.5783,710577.0
2021-03-26 15:00:00,36.09,36.13,36.06,36.07,356154.0,29.5701,29.6029,29.5455,29.5537,356154.0
2021-03-26 15:10:00,36.07,36.1,36.05,36.1,404454.0,29.5537,29.5783,29.5373,29.5783,404454.0
2021-03-26 15:20:00,36.09,36.1,36.02,36.04,507130.0,29.5701,29.5783,29.5128,29.5291,507130.0
2021-03-26 15:30:00,36.03,36.14,36.03,36.13,649383.0,29.5209,29.6111,29.5209,29.6029,649383.0
2021-03-26 15:40:00,36.13,36.17,36.12,36.16,751063.0,29.6029,29.6357,29.5947,29.6275,751063.0
2021-03-26 15:50:00,36.16,36.29,36.13,36.25,2648278.0,29.6275,29.734,29.6029,29.7012,2648278.0
2021-03-29 09:30:00,36.03,36.13,35.9,36.09,1377235.0,29.5209,29.6029,29.4144,29.5701,1377235.0
2021-03-29 09:40:00,36.09,36.17,36.04,36.13,532682.0,29.5701,29.6357,29.5291,29.6029,532682.0
2021-03-29 09:50:00,36.13,36.18,36.05,36.07,453670.0,29.6029,29.6438,29.5373,29.5537,453670.0
2021-03-29 10:00:00,36.08,36.14,36.07,36.14,478569.0,29.5619,29.6111,29.5537,29.6111,478569.0
2021-03-29 10:10:00,36.13,36.24,36.12,36.22,528867.0,29.6029,29.693,29.5947,29.6766,528867.0
2021-03-29 10:20:00,36.21,36.24,36.18,36.19,409468.0,29.6684,29.693,29.6438,29.652,409468.0
2021-03-29 10:30:00,36.19,36.24,36.14,36.24,438350.0,29.652,29.693,29.6111,29.693,438350.0
2021-03-29 10:40:00,36.23,36.28,36.23,36.24,483052.0,29.6848,29.7258,29.6848,29.693,483052.0
2021-03-29 10:50:00,36.24,36.36,36.24,36.36,668547.0,29.693,29.7913,29.693,29.7913,668547.0
2021-03-29 11:00:00,36.36,36.43,36.34,36.43,727677.0,29.7913,29.8487,29.7749,29.8487,727677.0
2021-03-29 11:10:00,36.42,36.48,36.42,36.48,465553.0,29.8405,29.8897,29.8405,29.8897,465553.0
2021-03-29 11:20:00,36.47,36.58,36.46,36.58,1064845.0,29.8815,29.9716,29.8733,29.9716,1064845.0
2021-03-29 11:30:00,36.57,36.58,36.52,36.57,778302.0,29.9634,29.9716,29.9224,29.9634,778302.0
2021-03-29 11:40:00,36.58,36.63,36.53,36.62,751688.0,29.9716,30.0126,29.9306,30.0044,751688.0
2021-03-29 11:50:00,36.63,36.63,36.55,36.59,539710.0,30.0126,30.0126,29.947,29.9798,539710.0
2021-03-29 12:00:00,36.59,36.64,36.57,36.59,371116.0,29.9798,30.0207,29.9634,29.9798,371116.0
2021-03-29 12:10:00,36.59,36.59,36.52,36.53,365694.0,29.9798,29.9798,29.9224,29.9306,365694.0
2021-03-29 12:20:00,36.53,36.58,36.5,36.58,485497.0,29.9306,29.9716,29.906,29.9716,485497.0
2021-03-29 12:30:00,36.58,36.69,36.56,36.68,538382.0,29.9716,30.0617,29.9552,30.0535,538382.0
2021-03-29 12:40:00,36.67,36.72,36.64,36.7,655090.0,30.0453,30.0863,30.0207,30.0699,655090.0
2021-03-29 12:50:00,36.69,36.71,36.66,36.68,312698.0,30.0617,30.0781,30.0371,30.0535,312698.0
2021-03-29 13:00:00,36.67,36.73,36.67,36.68,412722.0,30.0453,30.0945,30.0453,30.0535,412722.0
2021-03-29 13:10:00,36.67,36.7,36.65,36.67,244082.0,30.0453,30.0699,30.0289,30.0453,244082.0
2021-03-29 13:20:00,36.68,36.7,36.65,36.68,323592.0,30.0535,30.0699,30.0289,30.0535,323592.0
2021-03-29 13:30:00,36.68,36.72,36.67,36.72,320121.0,30.0535,30.0863,30.0453,30.0863,320121.0
2021-03-29 13:40:00,36.71,36.74,36.7,36.73,374912.0,30.0781,30.1027,30.0699,30.0945,374912.0
2021-03-29 13:50:00,36.73,36.74,36.69,36.7,321796.0,30.0945,30.1027,30.0617,30.0699,321796.0
2021-03-29 14:00:00,36.7,36.71,36.64,36.71,495509.0,30.0699,30.0781,30.0207,30.0781,495509.0
2021-03-29 14:10:00,36.7,36.71,36.65,36.66,277470.0,30.0699,30.0781,30.0289,30.0371,277470.0
2021-03-29 14:20:00,36.67,36.7,36.65,36.68,263655.0,30.0453,30.0699,30.0289,30.0535,263655.0
2021-03-29 14:30:00,36.68,36.68,36.62,36.66,336989.0,30.0535,30.0535,30.0044,30.0371,336989.0
2021-03-29 14:40:00,36.66,36.73,36.65,36.69,397497.0,30.0371,30.0945,30.0289,30.0617,397497.0
2021-03-29 14:50:00,36.69,36.71,36.65,36.68,296216.0,30.0617,30.0781,30.0289,30.0535,296216.0
2021-03-29 15:00:00,36.68,36.7,36.63,36.64,318223.0,30.0535,30.0699,30.0126,30.0207,318223.0
2021-03-29 15:10:00,36.64,36.68,36.62,36.67,498439.0,30.0207,30.0535,30.0044,30.0453,498439.0
2021-03-29 15:20:00,36.66,36.7,36.65,36.7,337965.0,30.0371,30.0699,30.0289,30.0699,337965.0
2021-03-29 15:30:00,36.7,36.73,36.67,36.72,483728.0,30.0699,30.0945,30.0453,30.0863,483728.0
2021-03-29 15:40:00,36.72,36.73,36.64,36.67,1043774.0,30.0863,30.0945,30.0207,30.0453,1043774.0
2021-03-29 15:50:00,36.66,36.67,36.58,36.63,2637668.0,30.0371,30.0453,29.9716,30.0126,2637668.0
2021-03-30 09:30:00,36.59,36.63,36.35,36.39,1031130.0,29.9798,30.0126,29.7831,29.8159,1031130.0
2021-03-30 09:40:00,36.39,36.5,36.37,36.42,602285.0,29.8159,29.906,29.7995,29.8405,602285.0
2021-03-30 09:50:00,36.42,36.43,36.23,36.27,815337.0,29.8405,29.8487,29.6848,29.7176,815337.0
2021-03-30 10:00:00,36.27,36.32,36.21,36.24,510714.0,29.7176,29.7586,29.6684,29.693,510714.0
2021-03-30 10:10:00,36.25,36.29,36.23,36.25,411777.0,29.7012,29.734,29.6848,29.7012,411777.0
2021-03-30 10:20:00,36.25,36.26,36.17,36.26,703203.0,29.7012,29.7094,29.6357,29.7094,703203.0
2021-03-30 10:30:00,36.27,36.32,36.17,36.18,624557.0,29.7176,29.7586,29.6357,29.6438,624557.0
2021-03-30 10:40:00,36.18,36.21,36.14,36.2,747839.0,29.6438,29.6684,29.6111,29.6602,747839.0
2021-03-30 10:50:00,36.2,36.21,36.14,36.16,433780.0,29.6602,29.6684,29.6111,29.6275,433780.0
2021-03-30 11:00:00,36.16,36.22,36.14,36.19,541833.0,29.6275,29.6766,29.6111,29.652,541833.0
2021-03-30 11:10:00,36.19,36.19,36.1,36.11,686022.0,29.652,29.652,29.5783,29.5865,686022.0
2021-03-30 11:20:00,36.11,36.13,36.06,36.07,956320.0,29.5865,29.6029,29.5455,29.5537,956320.0
2021-03-30 11:30:00,36.07,36.09,36.05,36.05,558918.0,29.5537,29.5701,29.5373,29.5373,558918.0
2021-03-30 11:40:00,36.05,36.13,36.05,36.12,696118.0,29.5373,29.6029,29.5373,29.5947,696118.0
2021-03-30 11:50:00,36.12,36.18,36.09,36.16,569183.0,29.5947,29.6438,29.5701,29.6275,569183.0
2021-03-30 12:00:00,36.16,36.17,36.13,36.15,332234.0,29.6275,29.6357,29.6029,29.6193,332234.0
2021-03-30 12:10:00,36.14,36.16,36.12,36.13,339916.0,29.6111,29.6275,29.5947,29.6029,339916.0
2021-03-30 12:20:00,36.12,36.16,36.12,36.16,308123.0,29.5947,29.6275,29.5947,29.6275,308123.0
2021-03-30 12:30:00,36.16,36.16,36.14,36.15,309950.0,29.6275,29.6275,29.6111,29.6193,309950.0
2021-03-30 12:40:00,36.16,36.16,36.14,36.16,304906.0,29.6275,29.6275,29.6111,29.6275,304906.0
2021-03-30 12:50:00,36.15,36.16,36.14,36.16,236505.0,29.6193,29.6275,29.6111,29.6275,236505.0
2021-03-30 13:00:00,36.16,36.17,36.12,36.16,359048.0,29.6275,29.6357,29.5947,29.6275,359048.0
2021-03-30 13:10:00,36.16,36.18,36.16,36.18,190193.0,29.6275,29.6438,29.6275,29.6438,190193.0
2021-03-30 13:20:00,36.17,36.19,36.15,36.15,336303.0,29.6357,29.652,29.6193,29.6193,336303.0
2021-03-30 13:30:00,36.15,36.16,36.08,36.08,637529.0,29.6193,29.6275,29.5619,29.5619,637529.0
2021-03-30 13:40:00,36.09,36.11,36.07,36.11,506485.0,29.5701,29.5865,29.5537,29.5865,506485.0
2021-03-30 13:50:00,36.11,36.12,36.09,36.09,408473.0,29.5865,29.5947,29.5701,29.5701,408473.0
2021-03-30 14:00:00,36.09,36.12,36.07,36.12,467477.0,29.5701,29.5947,29.5537,29.5947,467477.0
2021-03-30 14:10:00,36.12,36.14,36.1,36.11,341178.0,29.5947,29.6111,29.5783,29.5865,341178.0
2021-03-30 14:20:00,36.11,36.13,36.1,36.13,371806.0,29.5865,29.6029,29.5783,29.6029,371806.0
2021-03-30 14:30:00,36.13,36.15,36.11,36.12,211529.0,29.6029,29.6193,29.5865,29.5947,211529.0
2021-03-30 14:40:00,36.11,36.12,36.09,36.11,331546.0,29.5865,29.5947,29.5701,29.5865,331546.0
2021-03-30 14:50:00,36.11,36.17,36.08,36.17,397863.0,29.5865,29.6357,29.5619,29.6357,397863.0
2021-03-30 15:00:00,36.16,36.2,36.14,36.18,1005018.0,29.6275,29.6602,29.6111,29.6438,1005018.0
2021-03-30 15:10:00,36.17,36.18,36.14,36.15,294770.0,29.6357,29.6438,29.6111,29.6193,294770.0
2021-03-30 15:20:00,36.15,36.18,36.13,36.17,376426.0,29.6193,29.6438,29.6029,29.6357,376426.0
2021-03-30 15:30:00,36.17,36.2,36.14,36.16,540581.0,29.6357,29.6602,29.6111,29.6275,540581.0
2021-03-30 15:40:00,36.16,36.16,36.09,36.1,636961.0,29.6275,29.6275,29.5701,29.5783,636961.0
2021-03-30 15:50:00,36.1,36.12,36.02,36.12,3007303.0,29.5783,29.5947,29.5128,29.5947,3007303.0
2021-03-31 09:30:00,36.15,36.27,36.09,36.22,1115599.0,29.6193,29.7176,29.5701,29.6766,1115599.0
2021-03-31 09:40:00,36.22,36.24,36.1,36.14,476197.0,29.6766,29.693,29.5783,29.6111,476197.0
2021-03-31 09:50:00,36.14,36.18,36.04,36.07,667412.0,29.6111,29.6438,29.5291,29.5537,667412.0
2021-03-31 10:00:00,36.07,36.21,36.06,36.19,649458.0,29.5537,29.6684,29.5455,29.652,649458.0
2021-03-31 10:10:00,36.19,36.2,36.12,36.17,328701.0,29.652,29.6602,29.5947,29.6357,328701.0
2021-03-31 10:20:00,36.16,36.19,36.15,36.18,347179.0,29.6275,29.652,29.6193,29.6438,347179.0
2021-03-31 10:30:00,36.18,36.22,36.15,36.22,427135.0,29.6438,29.6766,29.6193,29.6766,427135.0
2021-03-31 10:40:00,36.22,36.23,36.16,36.2,385989.0,29.6766,29.6848,29.6275,29.6602,385989.0
2021-03-31 10:50:00,36.2,36.25,36.18,36.23,465410.0,29.6602,29.7012,29.6438,29.6848,465410.0
2021-03-31 11:00:00,36.23,36.26,36.2,36.22,589325.0,29.6848,29.7094,29.6602,29.6766,589325.0
2021-03-31 11:10:00,36.22,36.25,36.18,36.18,402628.0,29.6766,29.7012,29.6438,29.6438,402628.0
2021-03-31 11:20:00,36.19,36.2,36.16,36.2,314834.0,29.652,29.6602,29.6275,29.6602,314834.0
2021-03-31 11:30:00,36.19,36.28,36.19,36.27,324066.0,29.652,29.7258,29.652,29.7176,324066.0
2021-03-31 11:40:00,36.27,36.32,36.27,36.3,389353.0,29.7176,29.7586,29.7176,29.7422,389353.0
2021-03-31 11:50:00,36.31,36.31,36.25,36.27,227814.0,29.7504,29.7504,29.7012,29.7176,227814.0
2021-03-31 12:00:00,36.27,36.29,36.26,36.26,258633.0,29.7176,29.734,29.7094,29.7094,258633.0
2021-03-31 12:10:00,36.27,36.27,36.21,36.25,299701.0,29.7176,29.7176,29.6684,29.7012,299701.0
2021-03-31 12:20:00,36.25,36.25,36.23,36.25,246390.0,29.7012,29.7012,29.6848,29.7012,246390.0
2021-03-31 12:30:00,36.25,36.28,36.24,36.28,389168.0,29.7012,29.7258,29.693,29.7258,389168.0
2021-03-31 12:40:00,36.27,36.3,36.26,36.27,266699.0,29.7176,29.7422,29.7094,29.7176,266699.0
2021-03-31 12:50:00,36.27,36.3,36.27,36.28,200834.0,29.7176,29.7422,29.7176,29.7258,200834.0
2021-03-31 13:00:00,36.29,36.33,36.27,36.33,327594.0,29.734,29.7668,29.7176,29.7668,327594.0
2021-03-31 13:10:00,36.33,36.36,36.32,36.36,427774.0,29.7668,29.7913,29.7586,29.7913,427774.0
2021-03-31 13:20:00,36.36,36.37,36.33,36.36,356767.0,29.7913,29.7995,29.7668,29.7913,356767.0
2021-03-31 13:30:00,36.36,36.37,36.34,36.34,408666.0,29.7913,29.7995,29.7749,29.7749,408666.0
2021-03-31 13:40:00,36.34,36.38,36.31,36.37,250282.0,29.7749,29.8077,29.7504,29.7995,250282.0
2021-03-31 13:50:00,36.38,36.42,36.37,36.41,296062.0,29.8077,29.8405,29.7995,29.8323,296062.0
2021-03-31 14:00:00,36.4,36.42,36.38,36.42,249215.0,29.8241,29.8405,29.8077,29.8405,249215.0
2021-03-31 14:10:00,36.42,36.43,36.38,36.41,263780.0,29.8405,29.8487,29.8077,29.8323,263780.0
2021-03-31 14:20:00,36.41,36.42,36.36,36.38,211605.0,29.8323,29.8405,29.7913,29.8077,211605.0
2021-03-31 14:30:00,36.38,36.4,36.37,36.38,268184.0,29.8077,29.8241,29.7995,29.8077,268184.0
2021-03-31 14:40:00,36.37,36.4,36.36,36.39,279220.0,29.7995,29.8241,29.7913,29.8159,279220.0
2021-03-31 14:50:00,36.39,36.4,36.33,36.34,262104.0,29.8159,29.8241,29.7668,29.7749,262104.0
2021-03-31 15:00:00,36.34,36.37,36.33,36.34,295231.0,29.7749,29.7995,29.7668,29.7749,295231.0
2021-03-31 15:10:00,36.34,36.35,36.31,36.34,311343.0,29.7749,29.7831,29.7504,29.7749,311343.0
2021-03-31 15:20:00,36.34,36.35,36.29,36.3,372239.0,29.7749,29.7831,29.734,29.7422,372239.0
2021-03-31 15:30:00,36.3,36.32,36.27,36.29,549057.0,29.7422,29.7586,29.7176,29.734,549057.0
2021-03-31 15:40:00,36.28,36.29,36.23,36.23,491696.0,29.7258,29.734,29.6848,29.6848,491696.0
2021-03-31 15:50:00,36.23,36.36,36.21,36.24,3016694.0,29.6848,29.7913,29.6684,29.693,3016694.0
2021-04-01 09:30:00,36.3,36.32,36.02,36.09,1946014.0,29.7422,29.7586,29.5128,29.5701,1946014.0
2021-04-01 09:40:00,36.09,36.2,36.07,36.18,724941.0,29.5701,29.6602,29.5537,29.6438,724941.0
2021-04-01 09:50:00,36.18,36.24,36.13,36.19,704338.0,29.6438,29.693,29.6029,29.652,704338.0
2021-04-01 10:00:00,36.19,36.25,36.15,36.2,429261.0,29.652,29.7012,29.6193,29.6602,429261.0
2021-04-01 10:10:00,36.19,36.25,36.17,36.22,363665.0,29.652,29.7012,29.6357,29.6766,363665.0
2021-04-01 10:20:00,36.22,36.24,36.2,36.22,315585.0,29.6766,29.693,29.6602,29.6766,315585.0
2021-04-01 10:30:00,36.22,36.28,36.21,36.26,336770.0,29.6766,29.7258,29.6684,29.7094,336770.0
2021-04-01 10:40:00,36.26,36.27,36.2,36.21,347073.0,29.7094,29.7176,29.6602,29.6684,347073.0
2021-04-01 10:50:00,36.22,36.28,36.19,36.27,486408.0,29.6766,29.7258,29.652,29.7176,486408.0
2021-04-01 11:00:00,36.27,36.42,36.25,36.41,670658.0,29.7176,29.8405,29.7012,29.8323,670658.0
2021-04-01 11:10:00,36.41,36.42,36.33,36.37,696073.0,29.8323,29.8405,29.7668,29.7995,696073.0
2021-04-01 11:20:00,36.37,36.39,36.35,36.37,441362.0,29.7995,29.8159,29.7831,29.7995,441362.0
2021-04-01 11:30:00,36.37,36.41,36.33,36.35,561176.0,29.7995,29.8323,29.7668,29.7831,561176.0
2021-04-01 11:40:00,36.35,36.44,36.34,36.44,323254.0,29.7831,29.8569,29.7749,29.8569,323254.0
2021-04-01 11:50:00,36.44,36.45,36.37,36.38,290316.0,29.8569,29.8651,29.7995,29.8077,290316.0
2021-04-01 12:00:00,36.38,36.39,36.35,36.38,346621.0,29.8077,29.8159,29.7831,29.8077,346621.0
2021-04-01 12:10:00,36.38,36.39,36.33,36.36,388604.0,29.8077,29.8159,29.7668,29.7913,388604.0
2021-04-01 12:20:00,36.36,36.36,36.34,36.34,146120.0,29.7913,29.7913,29.7749,29.7749,146120.0
2021-04-01 12:30:00,36.34,36.35,36.31,36.33,273681.0,29.7749,29.7831,29.7504,29.7668,273681.0
2021-04-01 12:40:00,36.33,36.34,36.3,36.33,342902.0,29.7668,29.7749,29.7422,29.7668,342902.0
2021-04-01 12:50:00,36.32,36.33,36.29,36.31,215874.0,29.7586,29.7668,29.734,29.7504,215874.0
2021-04-01 13:00:00,36.3,36.33,36.3,36.31,232653.0,29.7422,29.7668,29.7422,29.7504,232653.0
2021-04-01 13:10:00,36.32,36.33,36.3,36.32,299366.0,29.7586,29.7668,29.7422,29.7586,299366.0
2021-04-01 13:20:00,36.32,36.34,36.31,36.32,230044.0,29.7586,29.7749,29.7504,29.7586,230044.0
2021-04-01 13:30:00,36.33,36.35,36.3,36.3,289894.0,29.7668,29.7831,29.7422,29.7422,289894.0
2021-04-01 13:40:00,36.31,36.31,36.27,36.27,231970.0,29.7504,29.7504,29.7176,29.7176,231970.0
2021-04-01 13:50:00,36.27,36.28,36.23,36.23,241814.0,29.7176,29.7258,29.6848,29.6848,241814.0
2021-04-01 14:00:00,36.23,36.24,36.2,36.21,446571.0,29.6848,29.693,29.6602,29.6684,446571.0
2021-04-01 14:10:00,36.2,36.21,36.16,36.17,394054.0,29.6602,29.6684,29.6275,29.6357,394054.0
2021-04-01 14:20:00,36.16,36.27,36.16,36.27,893078.0,29.6275,29.7176,29.6275,29.7176,893078.0
2021-04-01 14:30:00,36.27,36.27,36.24,36.27,301332.0,29.7176,29.7176,29.693,29.7176,301332.0
2021-04-01 14:40:00,36.27,36.27,36.23,36.23,298195.0,29.7176,29.7176,29.6848,29.6848,298195.0
2021-04-01 14:50:00,36.23,36.24,36.22,36.23,218861.0,29.6848,29.693,29.6766,29.6848,218861.0
2021-04-01 15:00:00,36.23,36.23,36.19,36.23,335860.0,29.6848,29.6848,29.652,29.6848,335860.0
2021-04-01 15:10:00,36.23,36.25,36.21,36.23,454059.0,29.6848,29.7012,29.6684,29.6848,454059.0
2021-04-01 15:20:00,36.23,36.23,36.2,36.23,310342.0,29.6848,29.6848,29.6602,29.6848,310342.0
2021-04-01 15:30:00,36.23,36.27,36.19,36.23,635503.0,29.6848,29.7176,29.652,29.6848,635503.0
2021-04-01 15:40:00,36.22,36.26,36.22,36.26,448913.0,29.6766,29.7094,29.6766,29.7094,448913.0
2021-04-01 15:50:00,36.26,36.32,36.21,36.3,1412113.0,29.7094,29.7586,29.6684,29.7422,1412113.0
2021-04-05 09:30:00,36.44,36.5,36.35,36.38,919658.0,29.8569,29.906,29.7831,29.8077,919658.0
2021-04-05 09:40:00,36.37,36.43,36.31,36.32,493671.0,29.7995,29.8487,29.7504,29.7586,493671.0
2021-04-05 09:50:00,36.32,36.42,36.3,36.41,480375.0,29.7586,29.8405,29.7422,29.8323,480375.0
2021-04-05 10:00:00,36.41,36.54,36.37,36.54,659219.0,29.8323,29.9388,29.7995,29.9388,659219.0
2021-04-05 10:10:00,36.54,36.57,36.53,36.55,701440.0,29.9388,29.9634,29.9306,29.947,701440.0
2021-04-05 10:20:00,36.54,36.56,36.43,36.43,647799.0,29.9388,29.9552,29.8487,29.8487,647799.0
2021-04-05 10:30:00,36.43,36.45,36.38,36.45,513062.0,29.8487,29.8651,29.8077,29.8651,513062.0
2021-04-05 10:40:00,36.45,36.5,36.44,36.5,271178.0,29.8651,29.906,29.8569,29.906,271178.0
2021-04-05 10:50:00,36.5,36.54,36.44,36.45,431353.0,29.906,29.9388,29.8569,29.8651,431353.0
2021-04-05 11:00:00,36.45,36.49,36.44,36.48,305606.0,29.8651,29.8978,29.8569,29.8897,305606.0
2021-04-05 11:10:00,36.47,36.53,36.44,36.45,304385.0,29.8815,29.9306,29.8569,29.8651,304385.0
2021-04-05 11:20:00,36.45,36.45,36.4,36.41,282038.0,29.8651,29.8651,29.8241,29.8323,282038.0
2021-04-05 11:30:00,36.42,36.5,36.41,36.5,323223.0,29.8405,29.906,29.8323,29.906,323223.0
2021-04-05 11:40:00,36.5,36.51,36.47,36.48,308435.0,29.906,29.9142,29.8815,29.8897,308435.0
2021-04-05 11:50:00,36.48,36.49,36.44,36.44,302613.0,29.8897,29.8978,29.8569,29.8569,302613.0
2021-04-05 12:00:00,36.45,36.48,36.42,36.44,263755.0,29.8651,29.8897,29.8405,29.8569,263755.0
2021-04-05 12:10:00,36.44,36.44,36.4,36.4,296053.0,29.8569,29.8569,29.8241,29.8241,296053.0
2021-04-05 12:20:00,36.41,36.45,36.4,36.43,206330.0,29.8323,29.8651,29.8241,29.8487,206330.0
2021-04-05 12:30:00,36.43,36.46,36.41,36.45,247028.0,29.8487,29.8733,29.8323,29.8651,247028.0
2021-04-05 12:40:00,36.45,36.46,36.37,36.38,390859.0,29.8651,29.8733,29.7995,29.8077,390859.0
2021-04-05 12:50:00,36.38,36.38,36.32,36.35,334452.0,29.8077,29.8077,29.7586,29.7831,334452.0
2021-04-05 13:00:00,36.34,36.4,36.33,36.35,331483.0,29.7749,29.8241,29.7668,29.7831,331483.0
2021-04-05 13:10:00,36.36,36.36,36.32,36.32,293204.0,29.7913,29.7913,29.7586,29.7586,293204.0
2021-04-05 13:20:00,36.32,36.33,36.28,36.28,427338.0,29.7586,29.7668,29.7258,29.7258,427338.0
2021-04-05 13:30:00,36.29,36.33,36.28,36.3,338831.0,29.734,29.7668,29.7258,29.7422,338831.0
2021-04-05 13:40:00,36.3,36.3,36.25,36.25,320738.0,29.7422,29.7422,29.7012,29.7012,320738.0
2021-04-05 13:50:00,36.25,36.27,36.23,36.27,353564.0,29.7012,29.7176,29.6848,29.7176,353564.0
2021-04-05 14:00:00,36.27,36.27,36.24,36.25,311818.0,29.7176,29.7176,29.693,29.7012,311818.0
2021-04-05 14:10:00,36.25,36.26,36.23,36.24,267841.0,29.7012,29.7094,29.6848,29.693,267841.0
2021-04-05 14:20:00,36.23,36.25,36.22,36.23,302095.0,29.6848,29.7012,29.6766,29.6848,302095.0
2021-04-05 14:30:00,36.23,36.26,36.23,36.24,356648.0,29.6848,29.7094,29.6848,29.693,356648.0
2021-04-05 14:40:00,36.24,36.25,36.18,36.2,507750.0,29.693,29.7012,29.6438,29.6602,507750.0
2021-04-05 14:50:00,36.19,36.2,36.12,36.12,544203.0,29.652,29.6602,29.5947,29.5947,544203.0
2021-04-05 15:00:00,36.13,36.16,36.1,36.12,642806.0,29.6029,29.6275,29.5783,29.5947,642806.0
2021-04-05 15:10:00,36.12,36.19,36.11,36.18,544083.0,29.5947,29.652,29.5865,29.6438,544083.0
2021-04-05 15:20:00,36.18,36.2,36.16,36.19,348962.0,29.6438,29.6602,29.6275,29.652,348962.0
2021-04-05 15:30:00,36.19,36.25,36.18,36.24,496021.0,29.652,29.7012,29.6438,29.693,496021.0
2021-04-05 15:40:00,36.23,36.3,36.23,36.27,584599.0,29.6848,29.7422,29.6848,29.7176,584599.0
2021-04-05 15:50:00,36.27,36.29,36.23,36.28,1529370.0,29.7176,29.734,29.6848,29.7258,1529370.0
2021-04-06 09:30:00,36.26,36.27,36.06,36.08,1392140.0,29.7094,29.7176,29.5455,29.5619,1392140.0
2021-04-06 09:40:00,36.08,36.2,36.05,36.19,588132.0,29.5619,29.6602,29.5373,29.652,588132.0
2021-04-06 09:50:00,36.19,36.27,36.18,36.22,415299.0,29.652,29.7176,29.6438,29.6766,415299.0
2021-04-06 10:00:00,36.21,36.25,36.19,36.23,435949.0,29.6684,29.7012,29.652,29.6848,435949.0
2021-04-06 10:10:00,36.23,36.27,36.21,36.27,389521.0,29.6848,29.7176,29.6684,29.7176,389521.0
2021-04-06 10:20:00,36.27,36.38,36.26,36.34,946120.0,29.7176,29.8077,29.7094,29.7749,946120.0
2021-04-06 10:30:00,36.34,36.4,36.34,36.36,499043.0,29.7749,29.8241,29.7749,29.7913,499043.0
2021-04-06 10:40:00,36.37,36.38,36.32,36.33,486316.0,29.7995,29.8077,29.7586,29.7668,486316.0
2021-04-06 10:50:00,36.32,36.35,36.31,36.34,276938.0,29.7586,29.7831,29.7504,29.7749,276938.0
2021-04-06 11:00:00,36.33,36.38,36.31,36.35,321519.0,29.7668,29.8077,29.7504,29.7831,321519.0
2021-04-06 11:10:00,36.34,36.39,36.33,36.34,337964.0,29.7749,29.8159,29.7668,29.7749,337964.0
2021-04-06 11:20:00,36.34,36.35,36.24,36.25,358639.0,29.7749,29.7831,29.693,29.7012,358639.0
2021-04-06 11:30:00,36.25,36.28,36.23,36.26,274421.0,29.7012,29.7258,29.6848,29.7094,274421.0
2021-04-06 11:40:00,36.26,36.27,36.23,36.26,277074.0,29.7094,29.7176,29.6848,29.7094,277074.0
2021-04-06 11:50:00,36.26,36.3,36.24,36.29,230731.0,29.7094,29.7422,29.693,29.734,230731.0
2021-04-06 12:00:00,36.28,36.32,36.28,36.3,211498.0,29.7258,29.7586,29.7258,29.7422,211498.0
2021-04-06 12:10:00,36.31,36.37,36.3,36.34,220428.0,29.7504,29.7995,29.7422,29.7749,220428.0
2021-04-06 12:20:00,36.35,36.35,36.29,36.29,197631.0,29.7831,29.7831,29.734,29.734,197631.0
2021-04-06 12:30:00,36.29,36.31,36.26,36.27,201985.0,29.734,29.7504,29.7094,29.7176,201985.0
2021-04-06 12:40:00,36.28,36.28,36.24,36.25,166008.0,29.7258,29.7258,29.693,29.7012,166008.0
2021-04-06 12:50:00,36.25,36.25,36.21,36.23,468058.0,29.7012,29.7012,29.6684,29.6848,468058.0
2021-04-06 13:00:00,36.23,36.27,36.23,36.26,246688.0,29.6848,29.7176,29.6848,29.7094,246688.0
2021-04-06 13:10:00,36.26,36.26,36.19,36.2,260985.0,29.7094,29.7094,29.652,29.6602,260985.0
2021-04-06 13:20:00,36.2,36.21,36.18,36.19,304794.0,29.6602,29.6684,29.6438,29.652,304794.0
2021-04-06 13:30:00,36.2,36.22,36.18,36.22,250736.0,29.6602,29.6766,29.6438,29.6766,250736.0
2021-04-06 13:40:00,36.21,36.22,36.16,36.18,300387.0,29.6684,29.6766,29.6275,29.6438,300387.0
2021-04-06 13:50:00,36.17,36.22,36.17,36.2,209270.0,29.6357,29.6766,29.6357,29.6602,209270.0
2021-04-06 14:00:00,36.21,36.22,36.14,36.15,504669.0,29.6684,29.6766,29.6111,29.6193,504669.0
2021-04-06 14:10:00,36.15,36.15,36.11,36.11,403552.0,29.6193,29.6193,29.5865,29.5865,403552.0
2021-04-06 14:20:00,36.11,36.14,36.1,36.13,319026.0,29.5865,29.6111,29.5783,29.6029,319026.0
2021-04-06 14:30:00,36.12,36.13,36.1,36.11,341446.0,29.5947,29.6029,29.5783,29.5865,341446.0
2021-04-06 14:40:00,36.11,36.12,36.09,36.11,423925.0,29.5865,29.5947,29.5701,29.5865,423925.0
2021-04-06 14:50:00,36.11,36.12,36.08,36.1,394082.0,29.5865,29.5947,29.5619,29.5783,394082.0
2021-04-06 15:00:00,36.09,36.1,36.05,36.05,408925.0,29.5701,29.5783,29.5373,29.5373,408925.0
2021-04-06 15:10:00,36.05,36.09,36.03,36.09,499838.0,29.5373,29.5701,29.5209,29.5701,499838.0
2021-04-06 15:20:00,36.08,36.1,36.04,36.06,398477.0,29.5619,29.5783,29.5291,29.5455,398477.0
2021-04-06 15:30:00,36.06,36.07,36.03,36.04,582327.0,29.5455,29.5537,29.5209,29.5291,582327.0
2021-04-06 15:40:00,36.04,36.06,36.03,36.04,498824.0,29.5291,29.5455,29.5209,29.5291,498824.0
2021-04-06 15:50:00,36.05,36.05,36.0,36.05,1597849.0,29.5373,29.5373,29.4964,29.5373,1597849.0
2021-04-07 09:30:00,36.03,36.24,36.0,36.2,1120844.0,29.5209,29.693,29.4964,29.6602,1120844.0
2021-04-07 09:40:00,36.2,36.22,36.07,36.08,548875.0,29.6602,29.6766,29.5537,29.5619,548875.0
2021-04-07 09:50:00,36.07,36.11,36.01,36.02,626332.0,29.5537,29.5865,29.5046,29.5128,626332.0
2021-04-07 10:00:00,36.02,36.06,35.95,35.97,1446756.0,29.5128,29.5455,29.4554,29.4718,1446756.0
2021-04-07 10:10:00,35.97,35.98,35.9,35.94,760385.0,29.4718,29.48,29.4144,29.4472,760385.0
2021-04-07 10:20:00,35.94,36.03,35.92,36.0,850937.0,29.4472,29.5209,29.4308,29.4964,850937.0
2021-04-07 10:30:00,36.0,36.04,35.95,35.99,568293.0,29.4964,29.5291,29.4554,29.4882,568293.0
2021-04-07 10:40:00,35.99,36.0,35.95,35.98,378877.0,29.4882,29.4964,29.4554,29.48,378877.0
2021-04-07 10:50:00,35.98,36.03,35.94,36.02,508771.0,29.48,29.5209,29.4472,29.5128,508771.0
2021-04-07 11:00:00,36.02,36.03,35.98,36.0,393946.0,29.5128,29.5209,29.48,29.4964,393946.0
2021-04-07 11:10:00,36.0,36.03,35.99,36.0,322637.0,29.4964,29.5209,29.4882,29.4964,322637.0
2021-04-07 11:20:00,36.0,36.01,35.98,36.0,398025.0,29.4964,29.5046,29.48,29.4964,398025.0
2021-04-07 11:30:00,36.0,36.02,35.98,36.0,345435.0,29.4964,29.5128,29.48,29.4964,345435.0
2021-04-07 11:40:00,36.0,36.02,35.97,35.97,397476.0,29.4964,29.5128,29.4718,29.4718,397476.0
2021-04-07 11:50:00,35.97,35.98,35.94,35.97,336829.0,29.4718,29.48,29.4472,29.4718,336829.0
2021-04-07 12:00:00,35.97,35.98,35.94,35.95,189885.0,29.4718,29.48,29.4472,29.4554,189885.0
2021-04-07 12:10:00,35.96,35.97,35.93,35.93,212376.0,29.4636,29.4718,29.439,29.439,212376.0
2021-04-07 12:20:00,35.94,35.94,35.9,35.91,280808.0,29.4472,29.4472,29.4144,29.4226,280808.0
2021-04-07 12:30:00,35.91,35.92,35.89,35.9,299991.0,29.4226,29.4308,29.4062,29.4144,299991.0
2021-04-07 12:40:00,35.9,35.91,35.88,35.89,278658.0,29.4144,29.4226,29.398,29.4062,278658.0
2021-04-07 12:50:00,35.88,35.92,35.88,35.91,243926.0,29.398,29.4308,29.398,29.4226,243926.0
2021-04-07 13:00:00,35.9,35.92,35.88,35.89,212024.0,29.4144,29.4308,29.398,29.4062,212024.0
2021-04-07 13:10:00,35.9,35.93,35.89,35.93,271116.0,29.4144,29.439,29.4062,29.439,271116.0
2021-04-07 13:20:00,35.93,35.94,35.88,35.89,344961.0,29.439,29.4472,29.398,29.4062,344961.0
2021-04-07 13:30:00,35.88,35.91,35.84,35.86,571055.0,29.398,29.4226,29.3653,29.3817,571055.0
2021-04-07 13:40:00,35.86,35.89,35.84,35.86,241537.0,29.3817,29.4062,29.3653,29.3817,241537.0
2021-04-07 13:50:00,35.87,35.9,35.85,35.89,243869.0,29.3899,29.4144,29.3735,29.4062,243869.0
2021-04-07 14:00:00,35.88,35.89,35.82,35.83,309345.0,29.398,29.4062,29.3489,29.3571,309345.0
2021-04-07 14:10:00,35.83,35.86,35.82,35.84,322047.0,29.3571,29.3817,29.3489,29.3653,322047.0
2021-04-07 14:20:00,35.83,35.86,35.82,35.84,322363.0,29.3571,29.3817,29.3489,29.3653,322363.0
2021-04-07 14:30:00,35.84,35.86,35.82,35.82,386029.0,29.3653,29.3817,29.3489,29.3489,386029.0
2021-04-07 14:40:00,35.83,35.83,35.79,35.79,561438.0,29.3571,29.3571,29.3243,29.3243,561438.0
2021-04-07 14:50:00,35.79,35.82,35.79,35.79,302649.0,29.3243,29.3489,29.3243,29.3243,302649.0
2021-04-07 15:00:00,35.8,35.81,35.77,35.77,398006.0,29.3325,29.3407,29.3079,29.3079,398006.0
2021-04-07 15:10:00,35.77,35.8,35.76,35.78,414930.0,29.3079,29.3325,29.2997,29.3161,414930.0
2021-04-07 15:20:00,35.78,35.86,35.76,35.85,428312.0,29.3161,29.3817,29.2997,29.3735,428312.0
2021-04-07 15:30:00,35.86,35.91,35.84,35.89,445776.0,29.3817,29.4226,29.3653,29.4062,445776.0
2021-04-07 15:40:00,35.89,35.94,35.89,35.93,500335.0,29.4062,29.4472,29.4062,29.439,500335.0
2021-04-07 15:50:00,35.92,35.96,35.89,35.91,1453835.0,29.4308,29.4636,29.4062,29.4226,1453835.0
2021-04-08 09:30:00,35.96,36.01,35.89,35.95,1180382.0,29.4636,29.5046,29.4062,29.4554,1180382.0
2021-04-08 09:40:00,35.94,36.04,35.91,36.03,948068.0,29.4472,29.5291,29.4226,29.5209,948068.0
2021-04-08 09:50:00,36.03,36.15,36.02,36.12,671229.0,29.5209,29.6193,29.5128,29.5947,671229.0
2021-04-08 10:00:00,36.12,36.15,36.07,36.09,368522.0,29.5947,29.6193,29.5537,29.5701,368522.0
2021-04-08 10:10:00,36.09,36.14,36.06,36.07,360797.0,29.5701,29.6111,29.5455,29.5537,360797.0
2021-04-08 10:20:00,36.07,36.1,36.06,36.08,260127.0,29.5537,29.5783,29.5455,29.5619,260127.0
2021-04-08 10:30:00,36.07,36.09,36.04,36.05,299845.0,29.5537,29.5701,29.5291,29.5373,299845.0
2021-04-08 10:40:00,36.04,36.05,36.01,36.02,274990.0,29.5291,29.5373,29.5046,29.5128,274990.0
2021-04-08 10:50:00,36.01,36.05,36.0,36.0,233239.0,29.5046,29.5373,29.4964,29.4964,233239.0
2021-04-08 11:00:00,36.01,36.03,35.98,35.98,330608.0,29.5046,29.5209,29.48,29.48,330608.0
2021-04-08 11:10:00,35.99,36.0,35.94,36.0,316082.0,29.4882,29.4964,29.4472,29.4964,316082.0
2021-04-08 11:20:00,36.0,36.03,35.99,36.03,267916.0,29.4964,29.5209,29.4882,29.5209,267916.0
2021-04-08 11:30:00,36.04,36.04,35.97,35.98,225729.0,29.5291,29.5291,29.4718,29.48,225729.0
2021-04-08 11:40:00,35.97,35.99,35.95,35.97,264189.0,29.4718,29.4882,29.4554,29.4718,264189.0
2021-04-08 11:50:00,35.96,35.99,35.96,35.98,174978.0,29.4636,29.4882,29.4636,29.48,174978.0
2021-04-08 12:00:00,35.98,35.99,35.95,35.96,168253.0,29.48,29.4882,29.4554,29.4636,168253.0
2021-04-08 12:10:00,35.95,35.99,35.94,35.98,158482.0,29.4554,29.4882,29.4472,29.48,158482.0
2021-04-08 12:20:00,35.98,36.04,35.98,36.02,223774.0,29.48,29.5291,29.48,29.5128,223774.0
2021-04-08 12:30:00,36.02,36.06,36.02,36.04,239910.0,29.5128,29.5455,29.5128,29.5291,239910.0
2021-04-08 12:40:00,36.04,36.06,36.03,36.05,224924.0,29.5291,29.5455,29.5209,29.5373,224924.0
2021-04-08 12:50:00,36.04,36.06,36.04,36.06,163881.0,29.5291,29.5455,29.5291,29.5455,163881.0
2021-04-08 13:00:00,36.05,36.08,36.04,36.06,318988.0,29.5373,29.5619,29.5291,29.5455,318988.0
2021-04-08 13:10:00,36.05,36.06,36.04,36.05,172703.0,29.5373,29.5455,29.5291,29.5373,172703.0
2021-04-08 13:20:00,36.04,36.05,36.03,36.05,137954.0,29.5291,29.5373,29.5209,29.5373,137954.0
2021-04-08 13:30:00,36.05,36.07,36.03,36.05,176208.0,29.5373,29.5537,29.5209,29.5373,176208.0
2021-04-08 13:40:00,36.05,36.07,36.04,36.05,211088.0,29.5373,29.5537,29.5291,29.5373,211088.0
2021-04-08 13:50:00,36.05,36.06,36.0,36.01,367479.0,29.5373,29.5455,29.4964,29.5046,367479.0
2021-04-08 14:00:00,36.01,36.01,35.95,35.97,209620.0,29.5046,29.5046,29.4554,29.4718,209620.0
2021-04-08 14:10:00,35.97,35.99,35.96,35.98,149866.0,29.4718,29.4882,29.4636,29.48,149866.0
2021-04-08 14:20:00,35.98,35.99,35.96,35.97,180201.0,29.48,29.4882,29.4636,29.4718,180201.0
2021-04-08 14:30:00,35.96,35.97,35.95,35.95,155260.0,29.4636,29.4718,29.4554,29.4554,155260.0
2021-04-08 14:40:00,35.95,35.97,35.95,35.96,148667.0,29.4554,29.4718,29.4554,29.4636,148667.0
2021-04-08 14:50:00,35.95,35.97,35.94,35.95,212487.0,29.4554,29.4718,29.4472,29.4554,212487.0
2021-04-08 15:00:00,35.95,35.98,35.95,35.97,288490.0,29.4554,29.48,29.4554,29.4718,288490.0
2021-04-08 15:10:00,35.97,35.98,35.95,35.98,192379.0,29.4718,29.48,29.4554,29.48,192379.0
2021-04-08 15:20:00,35.97,35.99,35.96,35.96,245543.0,29.4718,29.4882,29.4636,29.4636,245543.0
2021-04-08 15:30:00,35.97,35.98,35.95,35.95,246829.0,29.4718,29.48,29.4554,29.4554,246829.0
2021-04-08 15:40:00,35.96,35.97,35.91,35.93,473359.0,29.4636,29.4718,29.4226,29.439,473359.0
2021-04-08 15:50:00,35.92,35.97,35.87,35.96,1984425.0,29.4308,29.4718,29.3899,29.4636,1984425.0
2021-04-09 09:30:00,35.95,36.35,35.9,36.35,1791816.0,29.4554,29.7831,29.4144,29.7831,1791816.0
2021-04-09 09:40:00,36.34,36.62,36.34,36.55,2519659.0,29.7749,30.0044,29.7749,29.947,2519659.0
2021-04-09 09:50:00,36.55,36.81,36.54,36.7,2637404.0,29.947,30.16,29.9388,30.0699,2637404.0
2021-04-09 10:00:00,36.7,36.77,36.53,36.57,1149595.0,30.0699,30.1273,29.9306,29.9634,1149595.0
2021-04-09 10:10:00,36.56,36.6,36.43,36.51,767157.0,29.9552,29.988,29.8487,29.9142,767157.0
2021-04-09 10:20:00,36.51,36.64,36.48,36.56,740763.0,29.9142,30.0207,29.8897,29.9552,740763.0
2021-04-09 10:30:00,36.56,36.7,36.55,36.67,998841.0,29.9552,30.0699,29.947,30.0453,998841.0
2021-04-09 10:40:00,36.68,36.68,36.55,36.56,527214.0,30.0535,30.0535,29.947,29.9552,527214.0
2021-04-09 10:50:00,36.55,36.57,36.45,36.5,491237.0,29.947,29.9634,29.8651,29.906,491237.0
2021-04-09 11:00:00,36.5,36.56,36.47,36.52,585880.0,29.906,29.9552,29.8815,29.9224,585880.0
2021-04-09 11:10:00,36.52,36.55,36.48,36.48,354076.0,29.9224,29.947,29.8897,29.8897,354076.0
2021-04-09 11:20:00,36.48,36.55,36.47,36.51,716093.0,29.8897,29.947,29.8815,29.9142,716093.0
2021-04-09 11:30:00,36.5,36.55,36.49,36.51,536067.0,29.906,29.947,29.8978,29.9142,536067.0
2021-04-09 11:40:00,36.51,36.51,36.45,36.46,463145.0,29.9142,29.9142,29.8651,29.8733,463145.0
2021-04-09 11:50:00,36.45,36.47,36.42,36.42,327054.0,29.8651,29.8815,29.8405,29.8405,327054.0
2021-04-09 12:00:00,36.42,36.44,36.39,36.4,314432.0,29.8405,29.8569,29.8159,29.8241,314432.0
2021-04-09 12:10:00,36.4,36.44,36.39,36.41,293067.0,29.8241,29.8569,29.8159,29.8323,293067.0
2021-04-09 12:20:00,36.41,36.42,36.36,36.4,318687.0,29.8323,29.8405,29.7913,29.8241,318687.0
2021-04-09 12:30:00,36.39,36.45,36.39,36.44,318369.0,29.8159,29.8651,29.8159,29.8569,318369.0
2021-04-09 12:40:00,36.43,36.46,36.39,36.41,320685.0,29.8487,29.8733,29.8159,29.8323,320685.0
2021-04-09 12:50:00,36.41,36.42,36.36,36.36,309051.0,29.8323,29.8405,29.7913,29.7913,309051.0
2021-04-09 13:00:00,36.36,36.38,36.31,36.33,313380.0,29.7913,29.8077,29.7504,29.7668,313380.0
2021-04-09 13:10:00,36.33,36.37,36.32,36.32,528999.0,29.7668,29.7995,29.7586,29.7586,528999.0
2021-04-09 13:20:00,36.33,36.34,36.31,36.33,215887.0,29.7668,29.7749,29.7504,29.7668,215887.0
2021-04-09 13:30:00,36.33,36.35,36.3,36.34,320151.0,29.7668,29.7831,29.7422,29.7749,320151.0
2021-04-09 13:40:00,36.34,36.37,36.32,36.35,282229.0,29.7749,29.7995,29.7586,29.7831,282229.0
2021-04-09 13:50:00,36.36,36.36,36.32,36.34,427845.0,29.7913,29.7913,29.7586,29.7749,427845.0
2021-04-09 14:00:00,36.35,36.37,36.34,36.36,182202.0,29.7831,29.7995,29.7749,29.7913,182202.0
2021-04-09 14:10:00,36.36,36.38,36.34,36.37,320126.0,29.7913,29.8077,29.7749,29.7995,320126.0
2021-04-09 14:20:00,36.38,36.46,36.37,36.45,420029.0,29.8077,29.8733,29.7995,29.8651,420029.0
2021-04-09 14:30:00,36.46,36.51,36.44,36.49,370224.0,29.8733,29.9142,29.8569,29.8978,370224.0
2021-04-09 14:40:00,36.5,36.52,36.47,36.51,382572.0,29.906,29.9224,29.8815,29.9142,382572.0
2021-04-09 14:50:00,36.51,36.51,36.49,36.51,302534.0,29.9142,29.9142,29.8978,29.9142,302534.0
2021-04-09 15:00:00,36.5,36.53,36.48,36.52,392024.0,29.906,29.9306,29.8897,29.9224,392024.0
2021-04-09 15:10:00,36.52,36.52,36.5,36.51,326771.0,29.9224,29.9224,29.906,29.9142,326771.0
2021-04-09 15:20:00,36.52,36.57,36.51,36.57,544189.0,29.9224,29.9634,29.9142,29.9634,544189.0
2021-04-09 15:30:00,36.57,36.61,36.54,36.55,809536.0,29.9634,29.9962,29.9388,29.947,809536.0
2021-04-09 15:40:00,36.55,36.58,36.54,36.56,690875.0,29.947,29.9716,29.9388,29.9552,690875.0
2021-04-09 15:50:00,36.57,36.66,36.56,36.6,2725721.0,29.9634,30.0371,29.9552,29.988,2725721.0
2021-04-12 09:30:00,36.48,36.54,36.33,36.41,1394195.0,29.8897,29.9388,29.7668,29.8323,1394195.0
2021-04-12 09:40:00,36.41,36.57,36.4,36.56,520605.0,29.8323,29.9634,29.8241,29.9552,520605.0
2021-04-12 09:50:00,36.55,36.71,36.53,36.71,765756.0,29.947,30.0781,29.9306,30.0781,765756.0
2021-04-12 10:00:00,36.7,36.71,36.57,36.62,606933.0,30.0699,30.0781,29.9634,30.0044,606933.0
2021-04-12 10:10:00,36.62,36.63,36.47,36.49,520243.0,30.0044,30.0126,29.8815,29.8978,520243.0
2021-04-12 10:20:00,36.48,36.52,36.45,36.46,363604.0,29.8897,29.9224,29.8651,29.8733,363604.0
2021-04-12 10:30:00,36.47,36.48,36.43,36.45,349237.0,29.8815,29.8897,29.8487,29.8651,349237.0
2021-04-12 10:40:00,36.46,36.48,36.43,36.44,347671.0,29.8733,29.8897,29.8487,29.8569,347671.0
2021-04-12 10:50:00,36.43,36.49,36.42,36.49,399933.0,29.8487,29.8978,29.8405,29.8978,399933.0
2021-04-12 11:00:00,36.48,36.53,36.47,36.52,344250.0,29.8897,29.9306,29.8815,29.9224,344250.0
2021-04-12 11:10:00,36.52,36.58,36.5,36.56,331655.0,29.9224,29.9716,29.906,29.9552,331655.0
2021-04-12 11:20:00,36.57,36.59,36.54,36.58,305811.0,29.9634,29.9798,29.9388,29.9716,305811.0
2021-04-12 11:30:00,36.58,36.63,36.57,36.63,309917.0,29.9716,30.0126,29.9634,30.0126,309917.0
2021-04-12 11:40:00,36.63,36.64,36.58,36.59,302149.0,30.0126,30.0207,29.9716,29.9798,302149.0
2021-04-12 11:50:00,36.6,36.61,36.58,36.61,201045.0,29.988,29.9962,29.9716,29.9962,201045.0
2021-04-12 12:00:00,36.61,36.62,36.56,36.57,243977.0,29.9962,30.0044,29.9552,29.9634,243977.0
2021-04-12 12:10:00,36.57,36.63,36.56,36.62,241077.0,29.9634,30.0126,29.9552,30.0044,241077.0
2021-04-12 12:20:00,36.62,36.66,36.61,36.65,340965.0,30.0044,30.0371,29.9962,30.0289,340965.0
2021-04-12 12:30:00,36.64,36.73,36.64,36.72,892134.0,30.0207,30.0945,30.0207,30.0863,892134.0
2021-04-12 12:40:00,36.72,36.75,36.66,36.67,434307.0,30.0863,30.1109,30.0371,30.0453,434307.0
2021-04-12 12:50:00,36.68,36.7,36.66,36.68,202463.0,30.0535,30.0699,30.0371,30.0535,202463.0
2021-04-12 13:00:00,36.67,36.68,36.65,36.66,176910.0,30.0453,30.0535,30.0289,30.0371,176910.0
2021-04-12 13:10:00,36.66,36.69,36.65,36.69,238711.0,30.0371,30.0617,30.0289,30.0617,238711.0
2021-04-12 13:20:00,36.69,36.74,36.68,36.73,474851.0,30.0617,30.1027,30.0535,30.0945,474851.0
2021-04-12 13:30:00,36.73,36.76,36.68,36.75,679934.0,30.0945,30.1191,30.0535,30.1109,679934.0
2021-04-12 13:40:00,36.75,36.85,36.75,36.81,757207.0,30.1109,30.1928,30.1109,30.16,757207.0
2021-04-12 13:50:00,36.8,36.84,36.79,36.83,1197647.0,30.1518,30.1846,30.1436,30.1764,1197647.0
2021-04-12 14:00:00,36.82,36.85,36.79,36.8,453039.0,30.1682,30.1928,30.1436,30.1518,453039.0
2021-04-12 14:10:00,36.8,36.81,36.76,36.8,385621.0,30.1518,30.16,30.1191,30.1518,385621.0
2021-04-12 14:20:00,36.8,36.87,36.8,36.87,460480.0,30.1518,30.2092,30.1518,30.2092,460480.0
2021-04-12 14:30:00,36.87,36.89,36.86,36.89,645037.0,30.2092,30.2256,30.201,30.2256,645037.0
2021-04-12 14:40:00,36.89,36.9,36.88,36.89,359363.0,30.2256,30.2338,30.2174,30.2256,359363.0
2021-04-12 14:50:00,36.89,36.97,36.88,36.97,1086448.0,30.2256,30.2911,30.2174,30.2911,1086448.0
2021-04-12 15:00:00,36.97,37.0,36.95,37.0,971732.0,30.2911,30.3157,30.2747,30.3157,971732.0
2021-04-12 15:10:00,37.0,37.04,36.98,37.01,1309339.0,30.3157,30.3485,30.2993,30.3239,1309339.0
2021-04-12 15:20:00,37.01,37.01,36.92,36.94,711251.0,30.3239,30.3239,30.2502,30.2665,711251.0
2021-04-12 15:30:00,36.95,36.99,36.94,36.98,505719.0,30.2747,30.3075,30.2665,30.2993,505719.0
2021-04-12 15:40:00,36.98,37.0,36.94,36.97,712197.0,30.2993,30.3157,30.2665,30.2911,712197.0
2021-04-12 15:50:00,36.96,37.02,36.95,36.97,2695555.0,30.2829,30.3321,30.2747,30.2911,2695555.0
2021-04-13 09:30:00,37.41,37.65,37.24,37.52,4002365.0,30.6516,30.8483,30.5124,30.7418,4002365.0
2021-04-13 09:40:00,37.52,37.53,37.15,37.35,1985894.0,30.7418,30.75,30.4386,30.6025,1985894.0
2021-04-13 09:50:00,37.34,37.46,37.3,37.41,1104535.0,30.5943,30.6926,30.5615,30.6516,1104535.0
2021-04-13 10:00:00,37.41,37.45,37.24,37.29,901774.0,30.6516,30.6844,30.5124,30.5533,901774.0
2021-04-13 10:10:00,37.3,37.3,37.21,37.26,627180.0,30.5615,30.5615,30.4878,30.5287,627180.0
2021-04-13 10:20:00,37.26,37.29,37.13,37.16,1031849.0,30.5287,30.5533,30.4222,30.4468,1031849.0
2021-04-13 10:30:00,37.16,37.16,37.06,37.13,803636.0,30.4468,30.4468,30.3649,30.4222,803636.0
2021-04-13 10:40:00,37.13,37.14,37.07,37.14,551672.0,30.4222,30.4304,30.3731,30.4304,551672.0
2021-04-13 10:50:00,37.14,37.19,37.11,37.15,548119.0,30.4304,30.4714,30.4058,30.4386,548119.0
2021-04-13 11:00:00,37.16,37.16,37.07,37.09,662522.0,30.4468,30.4468,30.3731,30.3895,662522.0
2021-04-13 11:10:00,37.09,37.11,37.06,37.09,433566.0,30.3895,30.4058,30.3649,30.3895,433566.0
2021-04-13 11:20:00,37.09,37.12,37.08,37.11,386549.0,30.3895,30.414,30.3813,30.4058,386549.0
2021-04-13 11:30:00,37.1,37.12,37.04,37.08,485884.0,30.3976,30.414,30.3485,30.3813,485884.0
2021-04-13 11:40:00,37.07,37.07,37.0,37.02,707125.0,30.3731,30.3731,30.3157,30.3321,707125.0
2021-04-13 11:50:00,37.02,37.03,36.95,36.97,634402.0,30.3321,30.3403,30.2747,30.2911,634402.0
2021-04-13 12:00:00,36.97,36.97,36.91,36.92,633045.0,30.2911,30.2911,30.242,30.2502,633045.0
2021-04-13 12:10:00,36.91,36.93,36.89,36.9,428118.0,30.242,30.2584,30.2256,30.2338,428118.0
2021-04-13 12:20:00,36.9,36.97,36.89,36.93,545242.0,30.2338,30.2911,30.2256,30.2584,545242.0
2021-04-13 12:30:00,36.94,37.01,36.93,36.98,389434.0,30.2665,30.3239,30.2584,30.2993,389434.0
2021-04-13 12:40:00,36.98,37.01,36.98,36.99,356154.0,30.2993,30.3239,30.2993,30.3075,356154.0
2021-04-13 12:50:00,36.99,36.99,36.95,36.99,333307.0,30.3075,30.3075,30.2747,30.3075,333307.0
2021-04-13 13:00:00,36.99,37.06,36.97,37.04,377926.0,30.3075,30.3649,30.2911,30.3485,377926.0
2021-04-13 13:10:00,37.04,37.04,37.0,37.02,267113.0,30.3485,30.3485,30.3157,30.3321,267113.0
2021-04-13 13:20:00,37.02,37.02,36.97,36.98,290005.0,30.3321,30.3321,30.2911,30.2993,290005.0
2021-04-13 13:30:00,36.98,37.02,36.98,37.0,319450.0,30.2993,30.3321,30.2993,30.3157,319450.0
2021-04-13 13:40:00,37.01,37.03,36.97,37.02,307717.0,30.3239,30.3403,30.2911,30.3321,307717.0
2021-04-13 13:50:00,37.02,37.03,36.99,37.02,345882.0,30.3321,30.3403,30.3075,30.3321,345882.0
2021-04-13 14:00:00,37.01,37.05,37.01,37.04,353118.0,30.3239,30.3567,30.3239,30.3485,353118.0
2021-04-13 14:10:00,37.04,37.08,37.01,37.08,454328.0,30.3485,30.3813,30.3239,30.3813,454328.0
2021-04-13 14:20:00,37.08,37.1,37.06,37.09,342062.0,30.3813,30.3976,30.3649,30.3895,342062.0
2021-04-13 14:30:00,37.09,37.1,37.06,37.09,347020.0,30.3895,30.3976,30.3649,30.3895,347020.0
2021-04-13 14:40:00,37.09,37.12,37.07,37.09,396461.0,30.3895,30.414,30.3731,30.3895,396461.0
2021-04-13 14:50:00,37.09,37.12,37.08,37.11,280510.0,30.3895,30.414,30.3813,30.4058,280510.0
2021-04-13 15:00:00,37.11,37.15,37.1,37.15,441372.0,30.4058,30.4386,30.3976,30.4386,441372.0
2021-04-13 15:10:00,37.15,37.18,37.14,37.18,376020.0,30.4386,30.4632,30.4304,30.4632,376020.0
2021-04-13 15:20:00,37.18,37.19,37.16,37.17,346693.0,30.4632,30.4714,30.4468,30.455,346693.0
2021-04-13 15:30:00,37.18,37.18,37.12,37.15,565854.0,30.4632,30.4632,30.414,30.4386,565854.0
2021-04-13 15:40:00,37.15,37.15,37.09,37.13,580892.0,30.4386,30.4386,30.3895,30.4222,580892.0
2021-04-13 15:50:00,37.13,37.17,37.11,37.15,1715356.0,30.4222,30.455,30.4058,30.4386,1715356.0
2021-04-14 09:30:00,37.17,37.32,37.13,37.21,1263329.0,30.455,30.5779,30.4222,30.4878,1263329.0
2021-04-14 09:40:00,37.21,37.38,37.19,37.38,813785.0,30.4878,30.6271,30.4714,30.6271,813785.0
2021-04-14 09:50:00,37.38,37.38,37.18,37.23,488511.0,30.6271,30.6271,30.4632,30.5042,488511.0
2021-04-14 10:00:00,37.23,37.24,37.12,37.13,569814.0,30.5042,30.5124,30.414,30.4222,569814.0
2021-04-14 10:10:00,37.13,37.19,37.1,37.16,495854.0,30.4222,30.4714,30.3976,30.4468,495854.0
2021-04-14 10:20:00,37.16,37.25,37.15,37.23,483120.0,30.4468,30.5205,30.4386,30.5042,483120.0
2021-04-14 10:30:00,37.24,37.25,37.15,37.17,455143.0,30.5124,30.5205,30.4386,30.455,455143.0
2021-04-14 10:40:00,37.16,37.18,37.11,37.18,728397.0,30.4468,30.4632,30.4058,30.4632,728397.0
2021-04-14 10:50:00,37.17,37.18,37.07,37.08,685995.0,30.455,30.4632,30.3731,30.3813,685995.0
2021-04-14 11:00:00,37.07,37.09,37.03,37.03,598588.0,30.3731,30.3895,30.3403,30.3403,598588.0
2021-04-14 11:10:00,37.04,37.07,37.01,37.07,815297.0,30.3485,30.3731,30.3239,30.3731,815297.0
2021-04-14 11:20:00,37.07,37.08,37.01,37.02,552598.0,30.3731,30.3813,30.3239,30.3321,552598.0
2021-04-14 11:30:00,37.02,37.1,37.01,37.01,715673.0,30.3321,30.3976,30.3239,30.3239,715673.0
2021-04-14 11:40:00,37.01,37.02,36.97,36.99,526662.0,30.3239,30.3321,30.2911,30.3075,526662.0
2021-04-14 11:50:00,36.99,37.04,36.98,36.99,556075.0,30.3075,30.3485,30.2993,30.3075,556075.0
2021-04-14 12:00:00,37.0,37.01,36.96,37.01,426966.0,30.3157,30.3239,30.2829,30.3239,426966.0
2021-04-14 12:10:00,37.0,37.05,36.99,37.05,302667.0,30.3157,30.3567,30.3075,30.3567,302667.0
2021-04-14 12:20:00,37.05,37.08,37.04,37.05,483487.0,30.3567,30.3813,30.3485,30.3567,483487.0
2021-04-14 12:30:00,37.05,37.08,37.03,37.05,312360.0,30.3567,30.3813,30.3403,30.3567,312360.0
2021-04-14 12:40:00,37.05,37.08,37.04,37.05,289717.0,30.3567,30.3813,30.3485,30.3567,289717.0
2021-04-14 12:50:00,37.06,37.06,37.02,37.03,306762.0,30.3649,30.3649,30.3321,30.3403,306762.0
2021-04-14 13:00:00,37.04,37.06,37.02,37.05,295376.0,30.3485,30.3649,30.3321,30.3567,295376.0
2021-04-14 13:10:00,37.04,37.08,37.04,37.05,310759.0,30.3485,30.3813,30.3485,30.3567,310759.0
2021-04-14 13:20:00,37.05,37.09,37.04,37.06,283739.0,30.3567,30.3895,30.3485,30.3649,283739.0
2021-04-14 13:30:00,37.06,37.08,37.04,37.08,249049.0,30.3649,30.3813,30.3485,30.3813,249049.0
2021-04-14 13:40:00,37.08,37.12,37.07,37.11,329127.0,30.3813,30.414,30.3731,30.4058,329127.0
2021-04-14 13:50:00,37.12,37.13,37.05,37.07,407140.0,30.414,30.4222,30.3567,30.3731,407140.0
2021-04-14 14:00:00,37.07,37.08,37.0,37.02,403810.0,30.3731,30.3813,30.3157,30.3321,403810.0
2021-04-14 14:10:00,37.02,37.08,37.01,37.08,455248.0,30.3321,30.3813,30.3239,30.3813,455248.0
2021-04-14 14:20:00,37.08,37.1,37.07,37.07,283565.0,30.3813,30.3976,30.3731,30.3731,283565.0
2021-04-14 14:30:00,37.08,37.08,37.05,37.07,225223.0,30.3813,30.3813,30.3567,30.3731,225223.0
2021-04-14 14:40:00,37.07,37.09,37.06,37.08,285784.0,30.3731,30.3895,30.3649,30.3813,285784.0
2021-04-14 14:50:00,37.08,37.09,37.05,37.06,295173.0,30.3813,30.3895,30.3567,30.3649,295173.0
2021-04-14 15:00:00,37.07,37.09,37.06,37.08,363748.0,30.3731,30.3895,30.3649,30.3813,363748.0
2021-04-14 15:10:00,37.08,37.09,37.06,37.06,393314.0,30.3813,30.3895,30.3649,30.3649,393314.0
2021-04-14 15:20:00,37.07,37.09,37.05,37.08,372192.0,30.3731,30.3895,30.3567,30.3813,372192.0
2021-04-14 15:30:00,37.09,37.13,37.08,37.11,664976.0,30.3895,30.4222,30.3813,30.4058,664976.0
2021-04-14 15:40:00,37.12,37.12,37.09,37.1,635326.0,30.414,30.414,30.3895,30.3976,635326.0
2021-04-14 15:50:00,37.1,37.18,37.08,37.17,1889179.0,30.3976,30.4632,30.3813,30.455,1889179.0
2021-04-15 09:30:00,37.26,37.44,37.26,37.33,1194689.0,30.5287,30.6762,30.5287,30.5861,1194689.0
2021-04-15 09:40:00,37.33,37.55,37.32,37.55,961184.0,30.5861,30.7663,30.5779,30.7663,961184.0
2021-04-15 09:50:00,37.54,37.55,37.41,37.5,718709.0,30.7582,30.7663,30.6516,30.7254,718709.0
2021-04-15 10:00:00,37.5,37.58,37.48,37.51,753880.0,30.7254,30.7909,30.709,30.7336,753880.0
2021-04-15 10:10:00,37.51,37.52,37.46,37.47,410079.0,30.7336,30.7418,30.6926,30.7008,410079.0
2021-04-15 10:20:00,37.47,37.5,37.4,37.41,518694.0,30.7008,30.7254,30.6434,30.6516,518694.0
2021-04-15 10:30:00,37.42,37.5,37.4,37.47,454648.0,30.6598,30.7254,30.6434,30.7008,454648.0
2021-04-15 10:40:00,37.48,37.58,37.47,37.55,590452.0,30.709,30.7909,30.7008,30.7663,590452.0
2021-04-15 10:50:00,37.56,37.61,37.54,37.59,684816.0,30.7745,30.8155,30.7582,30.7991,684816.0
2021-04-15 11:00:00,37.59,37.62,37.57,37.58,543696.0,30.7991,30.8237,30.7827,30.7909,543696.0
2021-04-15 11:10:00,37.58,37.58,37.5,37.54,430698.0,30.7909,30.7909,30.7254,30.7582,430698.0
2021-04-15 11:20:00,37.53,37.54,37.5,37.53,332669.0,30.75,30.7582,30.7254,30.75,332669.0
2021-04-15 11:30:00,37.54,37.55,37.49,37.53,451496.0,30.7582,30.7663,30.7172,30.75,451496.0
2021-04-15 11:40:00,37.53,37.56,37.51,37.53,345449.0,30.75,30.7745,30.7336,30.75,345449.0
2021-04-15 11:50:00,37.53,37.57,37.52,37.53,216495.0,30.75,30.7827,30.7418,30.75,216495.0
2021-04-15 12:00:00,37.54,37.58,37.53,37.58,249173.0,30.7582,30.7909,30.75,30.7909,249173.0
2021-04-15 12:10:00,37.58,37.59,37.53,37.59,360166.0,30.7909,30.7991,30.75,30.7991,360166.0
2021-04-15 12:20:00,37.59,37.6,37.56,37.59,315376.0,30.7991,30.8073,30.7745,30.7991,315376.0
2021-04-15 12:30:00,37.59,37.6,37.54,37.57,513264.0,30.7991,30.8073,30.7582,30.7827,513264.0
2021-04-15 12:40:00,37.57,37.59,37.51,37.52,348592.0,30.7827,30.7991,30.7336,30.7418,348592.0
2021-04-15 12:50:00,37.52,37.57,37.5,37.55,374756.0,30.7418,30.7827,30.7254,30.7663,374756.0
2021-04-15 13:00:00,37.55,37.59,37.53,37.59,278305.0,30.7663,30.7991,30.75,30.7991,278305.0
2021-04-15 13:10:00,37.59,37.64,37.58,37.62,448425.0,30.7991,30.8401,30.7909,30.8237,448425.0
2021-04-15 13:20:00,37.62,37.65,37.61,37.64,358917.0,30.8237,30.8483,30.8155,30.8401,358917.0
2021-04-15 13:30:00,37.64,37.7,37.64,37.7,629987.0,30.8401,30.8893,30.8401,30.8893,629987.0
2021-04-15 13:40:00,37.7,37.7,37.63,37.64,453823.0,30.8893,30.8893,30.8319,30.8401,453823.0
2021-04-15 13:50:00,37.64,37.65,37.57,37.58,422965.0,30.8401,30.8483,30.7827,30.7909,422965.0
2021-04-15 14:00:00,37.59,37.67,37.57,37.64,869772.0,30.7991,30.8647,30.7827,30.8401,869772.0
2021-04-15 14:10:00,37.65,37.69,37.63,37.69,342671.0,30.8483,30.8811,30.8319,30.8811,342671.0
2021-04-15 14:20:00,37.69,37.7,37.67,37.7,281854.0,30.8811,30.8893,30.8647,30.8893,281854.0
2021-04-15 14:30:00,37.7,37.74,37.68,37.71,801948.0,30.8893,30.922,30.8729,30.8974,801948.0
2021-04-15 14:40:00,37.71,37.72,37.68,37.69,280585.0,30.8974,30.9056,30.8729,30.8811,280585.0
2021-04-15 14:50:00,37.69,37.69,37.67,37.68,351172.0,30.8811,30.8811,30.8647,30.8729,351172.0
2021-04-15 15:00:00,37.68,37.68,37.61,37.61,321703.0,30.8729,30.8729,30.8155,30.8155,321703.0
2021-04-15 15:10:00,37.62,37.63,37.58,37.63,329312.0,30.8237,30.8319,30.7909,30.8319,329312.0
2021-04-15 15:20:00,37.63,37.63,37.58,37.63,409640.0,30.8319,30.8319,30.7909,30.8319,409640.0
2021-04-15 15:30:00,37.63,37.65,37.61,37.64,512975.0,30.8319,30.8483,30.8155,30.8401,512975.0
2021-04-15 15:40:00,37.64,37.7,37.63,37.66,696462.0,30.8401,30.8893,30.8319,30.8565,696462.0
2021-04-15 15:50:00,37.66,37.67,37.58,37.61,1950603.0,30.8565,30.8647,30.7909,30.8155,1950603.0
2021-04-16 09:30:00,37.87,38.14,37.81,38.12,5210461.0,31.0285,31.2498,30.9794,31.2334,5210461.0
2021-04-16 09:40:00,38.11,38.16,37.89,37.9,1555653.0,31.2252,31.2661,31.0449,31.0531,1555653.0
2021-04-16 09:50:00,37.89,38.02,37.88,38.0,869681.0,31.0449,31.1514,31.0367,31.1351,869681.0
2021-04-16 10:00:00,38.01,38.15,38.0,38.14,928347.0,31.1432,31.258,31.1351,31.2498,928347.0
2021-04-16 10:10:00,38.15,38.3,38.07,38.27,1492795.0,31.258,31.3809,31.1924,31.3563,1492795.0
2021-04-16 10:20:00,38.27,38.34,38.26,38.32,1604776.0,31.3563,31.4136,31.3481,31.3972,1604776.0
2021-04-16 10:30:00,38.32,38.44,38.3,38.37,1469127.0,31.3972,31.4956,31.3809,31.4382,1469127.0
2021-04-16 10:40:00,38.36,38.38,38.28,38.3,649025.0,31.43,31.4464,31.3645,31.3809,649025.0
2021-04-16 10:50:00,38.3,38.31,38.21,38.3,683636.0,31.3809,31.3891,31.3071,31.3809,683636.0
2021-04-16 11:00:00,38.29,38.38,38.29,38.36,765249.0,31.3727,31.4464,31.3727,31.43,765249.0
2021-04-16 11:10:00,38.35,38.38,38.3,38.33,466602.0,31.4218,31.4464,31.3809,31.4054,466602.0
2021-04-16 11:20:00,38.33,38.35,38.28,38.34,529661.0,31.4054,31.4218,31.3645,31.4136,529661.0
2021-04-16 11:30:00,38.35,38.43,38.34,38.41,802216.0,31.4218,31.4874,31.4136,31.471,802216.0
2021-04-16 11:40:00,38.41,38.45,38.39,38.4,622495.0,31.471,31.5038,31.4546,31.4628,622495.0
2021-04-16 11:50:00,38.4,38.41,38.34,38.4,811047.0,31.4628,31.471,31.4136,31.4628,811047.0
2021-04-16 12:00:00,38.4,38.45,38.39,38.44,1376956.0,31.4628,31.5038,31.4546,31.4956,1376956.0
2021-04-16 12:10:00,38.44,38.48,38.43,38.46,971795.0,31.4956,31.5283,31.4874,31.512,971795.0
2021-04-16 12:20:00,38.45,38.58,38.44,38.57,2178598.0,31.5038,31.6103,31.4956,31.6021,2178598.0
2021-04-16 12:30:00,38.58,38.64,38.56,38.64,1437240.0,31.6103,31.6594,31.5939,31.6594,1437240.0
2021-04-16 12:40:00,38.63,38.65,38.54,38.55,1145923.0,31.6512,31.6676,31.5775,31.5857,1145923.0
2021-04-16 12:50:00,38.54,38.6,38.54,38.55,985722.0,31.5775,31.6267,31.5775,31.5857,985722.0
2021-04-16 13:00:00,38.55,38.57,38.5,38.52,558001.0,31.5857,31.6021,31.5447,31.5611,558001.0
2021-04-16 13:10:00,38.52,38.54,38.49,38.51,512224.0,31.5611,31.5775,31.5365,31.5529,512224.0
2021-04-16 13:20:00,38.51,38.53,38.49,38.52,556701.0,31.5529,31.5693,31.5365,31.5611,556701.0
2021-04-16 13:30:00,38.51,38.56,38.5,38.55,483416.0,31.5529,31.5939,31.5447,31.5857,483416.0
2021-04-16 13:40:00,38.55,38.58,38.52,38.55,622429.0,31.5857,31.6103,31.5611,31.5857,622429.0
2021-04-16 13:50:00,38.55,38.61,38.55,38.61,505632.0,31.5857,31.6349,31.5857,31.6349,505632.0
2021-04-16 14:00:00,38.6,38.61,38.55,38.58,496740.0,31.6267,31.6349,31.5857,31.6103,496740.0
2021-04-16 14:10:00,38.58,38.64,38.56,38.64,469108.0,31.6103,31.6594,31.5939,31.6594,469108.0
2021-04-16 14:20:00,38.64,38.64,38.61,38.63,470546.0,31.6594,31.6594,31.6349,31.6512,470546.0
2021-04-16 14:30:00,38.63,38.65,38.62,38.64,379717.0,31.6512,31.6676,31.643,31.6594,379717.0
2021-04-16 14:40:00,38.64,38.68,38.63,38.67,576352.0,31.6594,31.6922,31.6512,31.684,576352.0
2021-04-16 14:50:00,38.67,38.7,38.63,38.64,794836.0,31.684,31.7086,31.6512,31.6594,794836.0
2021-04-16 15:00:00,38.63,38.64,38.54,38.59,1089021.0,31.6512,31.6594,31.5775,31.6185,1089021.0
2021-04-16 15:10:00,38.6,38.63,38.57,38.61,895849.0,31.6267,31.6512,31.6021,31.6349,895849.0
2021-04-16 15:20:00,38.61,38.63,38.54,38.55,1061134.0,31.6349,31.6512,31.5775,31.5857,1061134.0
2021-04-16 15:30:00,38.55,38.57,38.53,38.54,1008599.0,31.5857,31.6021,31.5693,31.5775,1008599.0
2021-04-16 15:40:00,38.53,38.54,38.51,38.54,974556.0,31.5693,31.5775,31.5529,31.5775,974556.0
2021-04-16 15:50:00,38.54,38.59,38.49,38.57,3145158.0,31.5775,31.6185,31.5365,31.6021,3145158.0
2021-04-19 09:30:00,38.6,38.8,38.33,38.35,2308691.0,31.6267,31.7905,31.4054,31.4218,2308691.0
2021-04-19 09:40:00,38.35,38.63,38.34,38.62,865077.0,31.4218,31.6512,31.4136,31.643,865077.0
2021-04-19 09:50:00,38.61,38.81,38.61,38.77,964285.0,31.6349,31.7987,31.6349,31.7659,964285.0
2021-04-19 10:00:00,38.77,38.78,38.65,38.73,575494.0,31.7659,31.7741,31.6676,31.7332,575494.0
2021-04-19 10:10:00,38.73,38.79,38.68,38.7,609015.0,31.7332,31.7823,31.6922,31.7086,609015.0
2021-04-19 10:20:00,38.69,38.71,38.6,38.63,592383.0,31.7004,31.7168,31.6267,31.6512,592383.0
2021-04-19 10:30:00,38.64,38.69,38.62,38.67,421248.0,31.6594,31.7004,31.643,31.684,421248.0
2021-04-19 10:40:00,38.66,38.72,38.63,38.64,422151.0,31.6758,31.725,31.6512,31.6594,422151.0
2021-04-19 10:50:00,38.65,38.67,38.58,38.67,833762.0,31.6676,31.684,31.6103,31.684,833762.0
2021-04-19 11:00:00,38.66,38.71,38.61,38.69,436456.0,31.6758,31.7168,31.6349,31.7004,436456.0
2021-04-19 11:10:00,38.69,38.76,38.67,38.76,420184.0,31.7004,31.7578,31.684,31.7578,420184.0
2021-04-19 11:20:00,38.76,38.79,38.74,38.79,404658.0,31.7578,31.7823,31.7414,31.7823,404658.0
2021-04-19 11:30:00,38.79,38.84,38.78,38.82,439480.0,31.7823,31.8233,31.7741,31.8069,439480.0
2021-04-19 11:40:00,38.82,38.84,38.76,38.8,434561.0,31.8069,31.8233,31.7578,31.7905,434561.0
2021-04-19 11:50:00,38.8,38.86,38.78,38.86,361574.0,31.7905,31.8397,31.7741,31.8397,361574.0
2021-04-19 12:00:00,38.85,38.9,38.83,38.89,558819.0,31.8315,31.8725,31.8151,31.8643,558819.0
2021-04-19 12:10:00,38.89,38.94,38.88,38.94,557302.0,31.8643,31.9052,31.8561,31.9052,557302.0
2021-04-19 12:20:00,38.94,38.96,38.82,38.84,639193.0,31.9052,31.9216,31.8069,31.8233,639193.0
2021-04-19 12:30:00,38.84,38.84,38.8,38.83,411443.0,31.8233,31.8233,31.7905,31.8151,411443.0
2021-04-19 12:40:00,38.83,38.88,38.81,38.88,560725.0,31.8151,31.8561,31.7987,31.8561,560725.0
2021-04-19 12:50:00,38.88,38.92,38.86,38.91,536877.0,31.8561,31.8888,31.8397,31.8807,536877.0
2021-04-19 13:00:00,38.91,38.95,38.84,38.85,471722.0,31.8807,31.9134,31.8233,31.8315,471722.0
2021-04-19 13:10:00,38.84,38.87,38.81,38.82,395959.0,31.8233,31.8479,31.7987,31.8069,395959.0
2021-04-19 13:20:00,38.82,38.85,38.8,38.84,343337.0,31.8069,31.8315,31.7905,31.8233,343337.0
2021-04-19 13:30:00,38.84,38.85,38.8,38.8,399201.0,31.8233,31.8315,31.7905,31.7905,399201.0
2021-04-19 13:40:00,38.8,38.85,38.8,38.8,447761.0,31.7905,31.8315,31.7905,31.7905,447761.0
2021-04-19 13:50:00,38.8,38.81,38.72,38.74,493996.0,31.7905,31.7987,31.725,31.7414,493996.0
2021-04-19 14:00:00,38.74,38.75,38.69,38.73,400104.0,31.7414,31.7496,31.7004,31.7332,400104.0
2021-04-19 14:10:00,38.73,38.78,38.72,38.78,347381.0,31.7332,31.7741,31.725,31.7741,347381.0
2021-04-19 14:20:00,38.77,38.8,38.77,38.8,236812.0,31.7659,31.7905,31.7659,31.7905,236812.0
2021-04-19 14:30:00,38.8,38.83,38.79,38.82,458643.0,31.7905,31.8151,31.7823,31.8069,458643.0
2021-04-19 14:40:00,38.83,38.87,38.81,38.87,353084.0,31.8151,31.8479,31.7987,31.8479,353084.0
2021-04-19 14:50:00,38.87,38.9,38.86,38.88,371713.0,31.8479,31.8725,31.8397,31.8561,371713.0
2021-04-19 15:00:00,38.88,38.88,38.83,38.84,376736.0,31.8561,31.8561,31.8151,31.8233,376736.0
2021-04-19 15:10:00,38.83,38.87,38.8,38.83,1131552.0,31.8151,31.8479,31.7905,31.8151,1131552.0
2021-04-19 15:20:00,38.83,38.86,38.82,38.85,915591.0,31.8151,31.8397,31.8069,31.8315,915591.0
2021-04-19 15:30:00,38.85,38.87,38.79,38.86,919602.0,31.8315,31.8479,31.7823,31.8397,919602.0
2021-04-19 15:40:00,38.86,38.92,38.85,38.9,1065571.0,31.8397,31.8888,31.8315,31.8725,1065571.0
2021-04-19 15:50:00,38.91,38.95,38.89,38.94,2108360.0,31.8807,31.9134,31.8643,31.9052,2108360.0
2021-04-20 09:30:00,38.75,39.16,38.75,39.14,2373092.0,31.7496,32.0855,31.7496,32.0691,2373092.0
2021-04-20 09:40:00,39.14,39.17,38.96,38.97,1368188.0,32.0691,32.0937,31.9216,31.9298,1368188.0
2021-04-20 09:50:00,38.96,38.99,38.84,38.88,820701.0,31.9216,31.9462,31.8233,31.8561,820701.0
2021-04-20 10:00:00,38.88,39.03,38.85,38.99,705926.0,31.8561,31.979,31.8315,31.9462,705926.0
2021-04-20 10:10:00,38.98,39.05,38.96,39.03,713054.0,31.938,31.9954,31.9216,31.979,713054.0
2021-04-20 10:20:00,39.03,39.17,39.03,39.15,838929.0,31.979,32.0937,31.979,32.0773,838929.0
2021-04-20 10:30:00,39.14,39.23,39.12,39.19,910324.0,32.0691,32.1428,32.0527,32.1101,910324.0
2021-04-20 10:40:00,39.2,39.2,39.09,39.1,765761.0,32.1183,32.1183,32.0281,32.0363,765761.0
2021-04-20 10:50:00,39.1,39.12,39.03,39.07,683092.0,32.0363,32.0527,31.979,32.0118,683092.0
2021-04-20 11:00:00,39.07,39.1,39.02,39.04,535674.0,32.0118,32.0363,31.9708,31.9872,535674.0
2021-04-20 11:10:00,39.04,39.19,39.01,39.18,778710.0,31.9872,32.1101,31.9626,32.1019,778710.0
2021-04-20 11:20:00,39.18,39.19,39.1,39.14,701649.0,32.1019,32.1101,32.0363,32.0691,701649.0
2021-04-20 11:30:00,39.14,39.14,39.05,39.08,611211.0,32.0691,32.0691,31.9954,32.0199,611211.0
2021-04-20 11:40:00,39.08,39.14,39.07,39.12,534711.0,32.0199,32.0691,32.0118,32.0527,534711.0
2021-04-20 11:50:00,39.12,39.13,39.02,39.04,450474.0,32.0527,32.0609,31.9708,31.9872,450474.0
2021-04-20 12:00:00,39.03,39.1,39.02,39.1,354483.0,31.979,32.0363,31.9708,32.0363,354483.0
2021-04-20 12:10:00,39.1,39.16,39.09,39.16,437846.0,32.0363,32.0855,32.0281,32.0855,437846.0
2021-04-20 12:20:00,39.15,39.18,39.11,39.13,303175.0,32.0773,32.1019,32.0445,32.0609,303175.0
2021-04-20 12:30:00,39.12,39.18,39.12,39.16,336521.0,32.0527,32.1019,32.0527,32.0855,336521.0
2021-04-20 12:40:00,39.17,39.19,39.16,39.19,259321.0,32.0937,32.1101,32.0855,32.1101,259321.0
2021-04-20 12:50:00,39.19,39.24,39.18,39.23,526685.0,32.1101,32.151,32.1019,32.1428,526685.0
2021-04-20 13:00:00,39.23,39.24,39.16,39.17,328332.0,32.1428,32.151,32.0855,32.0937,328332.0
2021-04-20 13:10:00,39.16,39.17,39.09,39.11,357005.0,32.0855,32.0937,32.0281,32.0445,357005.0
2021-04-20 13:20:00,39.11,39.17,39.1,39.12,291992.0,32.0445,32.0937,32.0363,32.0527,291992.0
2021-04-20 13:30:00,39.13,39.13,39.1,39.11,268376.0,32.0609,32.0609,32.0363,32.0445,268376.0
2021-04-20 13:40:00,39.11,39.13,39.09,39.11,273734.0,32.0445,32.0609,32.0281,32.0445,273734.0
2021-04-20 13:50:00,39.11,39.14,39.1,39.1,307767.0,32.0445,32.0691,32.0363,32.0363,307767.0
2021-04-20 14:00:00,39.1,39.13,39.08,39.1,441146.0,32.0363,32.0609,32.0199,32.0363,441146.0
2021-04-20 14:10:00,39.11,39.17,39.09,39.16,346011.0,32.0445,32.0937,32.0281,32.0855,346011.0
2021-04-20 14:20:00,39.17,39.19,39.14,39.16,365035.0,32.0937,32.1101,32.0691,32.0855,365035.0
2021-04-20 14:30:00,39.16,39.17,39.09,39.1,284765.0,32.0855,32.0937,32.0281,32.0363,284765.0
2021-04-20 14:40:00,39.09,39.09,39.04,39.05,231314.0,32.0281,32.0281,31.9872,31.9954,231314.0
2021-04-20 14:50:00,39.05,39.06,39.01,39.03,379130.0,31.9954,32.0036,31.9626,31.979,379130.0
2021-04-20 15:00:00,39.03,39.04,38.99,39.02,522209.0,31.979,31.9872,31.9462,31.9708,522209.0
2021-04-20 15:10:00,39.01,39.01,38.96,38.99,382017.0,31.9626,31.9626,31.9216,31.9462,382017.0
2021-04-20 15:20:00,39.0,39.04,38.99,39.04,307704.0,31.9544,31.9872,31.9462,31.9872,307704.0
2021-04-20 15:30:00,39.04,39.06,39.01,39.02,483345.0,31.9872,32.0036,31.9626,31.9708,483345.0
2021-04-20 15:40:00,39.02,39.05,39.01,39.04,676370.0,31.9708,31.9954,31.9626,31.9872,676370.0
2021-04-20 15:50:00,39.04,39.07,39.0,39.04,1536728.0,31.9872,32.0118,31.9544,31.9872,1536728.0
2021-04-21 09:30:00,39.14,39.36,39.13,39.33,2329713.0,32.0691,32.2494,32.0609,32.2248,2329713.0
2021-04-21 09:40:00,39.33,39.51,39.3,39.43,2018204.0,32.2248,32.3723,32.2002,32.3067,2018204.0
2021-04-21 09:50:00,39.44,39.51,39.43,39.49,883064.0,32.3149,32.3723,32.3067,32.3559,883064.0
2021-04-21 10:00:00,39.49,39.53,39.45,39.5,745377.0,32.3559,32.3886,32.3231,32.3641,745377.0
2021-04-21 10:10:00,39.5,39.51,39.42,39.48,477381.0,32.3641,32.3723,32.2985,32.3477,477381.0
2021-04-21 10:20:00,39.48,39.48,39.37,39.41,592802.0,32.3477,32.3477,32.2576,32.2903,592802.0
2021-04-21 10:30:00,39.41,39.44,39.37,39.43,710663.0,32.2903,32.3149,32.2576,32.3067,710663.0
2021-04-21 10:40:00,39.44,39.5,39.43,39.49,514985.0,32.3149,32.3641,32.3067,32.3559,514985.0
2021-04-21 10:50:00,39.48,39.52,39.45,39.49,676129.0,32.3477,32.3805,32.3231,32.3559,676129.0
2021-04-21 11:00:00,39.48,39.51,39.47,39.48,364996.0,32.3477,32.3723,32.3395,32.3477,364996.0
2021-04-21 11:10:00,39.48,39.52,39.47,39.48,354362.0,32.3477,32.3805,32.3395,32.3477,354362.0
2021-04-21 11:20:00,39.49,39.5,39.43,39.45,396947.0,32.3559,32.3641,32.3067,32.3231,396947.0
2021-04-21 11:30:00,39.45,39.5,39.44,39.49,324489.0,32.3231,32.3641,32.3149,32.3559,324489.0
2021-04-21 11:40:00,39.49,39.55,39.48,39.54,470489.0,32.3559,32.405,32.3477,32.3968,470489.0
2021-04-21 11:50:00,39.54,39.56,39.52,39.53,589269.0,32.3968,32.4132,32.3805,32.3886,589269.0
2021-04-21 12:00:00,39.54,39.55,39.5,39.54,263301.0,32.3968,32.405,32.3641,32.3968,263301.0
2021-04-21 12:10:00,39.54,39.55,39.52,39.54,355112.0,32.3968,32.405,32.3805,32.3968,355112.0
2021-04-21 12:20:00,39.54,39.55,39.5,39.5,486904.0,32.3968,32.405,32.3641,32.3641,486904.0
2021-04-21 12:30:00,39.51,39.57,39.5,39.55,577212.0,32.3723,32.4214,32.3641,32.405,577212.0
2021-04-21 12:40:00,39.56,39.59,39.55,39.58,552630.0,32.4132,32.4378,32.405,32.4296,552630.0
2021-04-21 12:50:00,39.58,39.6,39.55,39.59,540650.0,32.4296,32.446,32.405,32.4378,540650.0
2021-04-21 13:00:00,39.59,39.67,39.59,39.64,803887.0,32.4378,32.5034,32.4378,32.4788,803887.0
2021-04-21 13:10:00,39.64,39.65,39.6,39.62,304244.0,32.4788,32.487,32.446,32.4624,304244.0
2021-04-21 13:20:00,39.63,39.65,39.61,39.64,392126.0,32.4706,32.487,32.4542,32.4788,392126.0
2021-04-21 13:30:00,39.64,39.67,39.62,39.63,254258.0,32.4788,32.5034,32.4624,32.4706,254258.0
2021-04-21 13:40:00,39.63,39.64,39.57,39.58,364140.0,32.4706,32.4788,32.4214,32.4296,364140.0
2021-04-21 13:50:00,39.57,39.59,39.51,39.52,355679.0,32.4214,32.4378,32.3723,32.3805,355679.0
2021-04-21 14:00:00,39.52,39.56,39.51,39.55,346559.0,32.3805,32.4132,32.3723,32.405,346559.0
2021-04-21 14:10:00,39.55,39.59,39.51,39.52,410617.0,32.405,32.4378,32.3723,32.3805,410617.0
2021-04-21 14:20:00,39.52,39.55,39.49,39.5,414373.0,32.3805,32.405,32.3559,32.3641,414373.0
2021-04-21 14:30:00,39.5,39.53,39.47,39.52,579870.0,32.3641,32.3886,32.3395,32.3805,579870.0
2021-04-21 14:40:00,39.52,39.58,39.5,39.57,487898.0,32.3805,32.4296,32.3641,32.4214,487898.0
2021-04-21 14:50:00,39.57,39.61,39.55,39.59,423219.0,32.4214,32.4542,32.405,32.4378,423219.0
2021-04-21 15:00:00,39.59,39.61,39.56,39.59,358679.0,32.4378,32.4542,32.4132,32.4378,358679.0
2021-04-21 15:10:00,39.59,39.63,39.58,39.63,307810.0,32.4378,32.4706,32.4296,32.4706,307810.0
2021-04-21 15:20:00,39.63,39.64,39.59,39.61,347735.0,32.4706,32.4788,32.4378,32.4542,347735.0
2021-04-21 15:30:00,39.61,39.67,39.59,39.65,882291.0,32.4542,32.5034,32.4378,32.487,882291.0
2021-04-21 15:40:00,39.64,39.66,39.58,39.64,956718.0,32.4788,32.4952,32.4296,32.4788,956718.0
2021-04-21 15:50:00,39.64,39.64,39.51,39.53,1983934.0,32.4788,32.4788,32.3723,32.3886,1983934.0
2021-04-22 09:30:00,39.48,39.5,39.13,39.23,2322328.0,32.3477,32.3641,32.0609,32.1428,2322328.0
2021-04-22 09:40:00,39.23,39.24,39.07,39.09,1040633.0,32.1428,32.151,32.0118,32.0281,1040633.0
2021-04-22 09:50:00,39.08,39.13,38.96,38.98,1525286.0,32.0199,32.0609,31.9216,31.938,1525286.0
2021-04-22 10:00:00,38.98,39.05,38.96,38.98,950714.0,31.938,31.9954,31.9216,31.938,950714.0
2021-04-22 10:10:00,38.98,39.05,38.97,38.97,647734.0,31.938,31.9954,31.9298,31.9298,647734.0
2021-04-22 10:20:00,38.97,39.0,38.91,38.93,626033.0,31.9298,31.9544,31.8807,31.897,626033.0
2021-04-22 10:30:00,38.93,39.02,38.92,39.0,638324.0,31.897,31.9708,31.8888,31.9544,638324.0
2021-04-22 10:40:00,39.01,39.07,38.97,39.06,461940.0,31.9626,32.0118,31.9298,32.0036,461940.0
2021-04-22 10:50:00,39.07,39.09,39.01,39.02,554342.0,32.0118,32.0281,31.9626,31.9708,554342.0
2021-04-22 11:00:00,39.03,39.11,39.01,39.08,395837.0,31.979,32.0445,31.9626,32.0199,395837.0
2021-04-22 11:10:00,39.08,39.11,39.05,39.08,698056.0,32.0199,32.0445,31.9954,32.0199,698056.0
2021-04-22 11:20:00,39.08,39.09,39.03,39.04,499611.0,32.0199,32.0281,31.979,31.9872,499611.0
2021-04-22 11:30:00,39.04,39.08,39.02,39.07,374609.0,31.9872,32.0199,31.9708,32.0118,374609.0
2021-04-22 11:40:00,39.07,39.07,39.02,39.05,408129.0,32.0118,32.0118,31.9708,31.9954,408129.0
2021-04-22 11:50:00,39.05,39.06,39.02,39.03,370093.0,31.9954,32.0036,31.9708,31.979,370093.0
2021-04-22 12:00:00,39.02,39.05,39.01,39.01,295747.0,31.9708,31.9954,31.9626,31.9626,295747.0
2021-04-22 12:10:00,39.02,39.05,39.0,39.02,331731.0,31.9708,31.9954,31.9544,31.9708,331731.0
2021-04-22 12:20:00,39.02,39.03,38.98,38.99,421119.0,31.9708,31.979,31.938,31.9462,421119.0
2021-04-22 12:30:00,39.0,39.02,38.98,38.99,305696.0,31.9544,31.9708,31.938,31.9462,305696.0
2021-04-22 12:40:00,39.0,39.01,38.96,38.98,264903.0,31.9544,31.9626,31.9216,31.938,264903.0
2021-04-22 12:50:00,38.98,38.99,38.92,38.94,425567.0,31.938,31.9462,31.8888,31.9052,425567.0
2021-04-22 13:00:00,38.95,38.95,38.77,38.8,815274.0,31.9134,31.9134,31.7659,31.7905,815274.0
2021-04-22 13:10:00,38.8,38.81,38.66,38.7,930442.0,31.7905,31.7987,31.6758,31.7086,930442.0
2021-04-22 13:20:00,38.7,38.74,38.67,38.7,682393.0,31.7086,31.7414,31.684,31.7086,682393.0
2021-04-22 13:30:00,38.7,38.75,38.67,38.73,477618.0,31.7086,31.7496,31.684,31.7332,477618.0
2021-04-22 13:40:00,38.73,38.73,38.6,38.63,622764.0,31.7332,31.7332,31.6267,31.6512,622764.0
2021-04-22 13:50:00,38.63,38.63,38.53,38.59,940016.0,31.6512,31.6512,31.5693,31.6185,940016.0
2021-04-22 14:00:00,38.58,38.63,38.51,38.63,876447.0,31.6103,31.6512,31.5529,31.6512,876447.0
2021-04-22 14:10:00,38.62,38.7,38.59,38.7,454493.0,31.643,31.7086,31.6185,31.7086,454493.0
2021-04-22 14:20:00,38.7,38.7,38.62,38.66,439067.0,31.7086,31.7086,31.643,31.6758,439067.0
2021-04-22 14:30:00,38.65,38.69,38.62,38.65,392556.0,31.6676,31.7004,31.643,31.6676,392556.0
2021-04-22 14:40:00,38.65,38.7,38.63,38.7,438427.0,31.6676,31.7086,31.6512,31.7086,438427.0
2021-04-22 14:50:00,38.69,38.74,38.68,38.69,469179.0,31.7004,31.7414,31.6922,31.7004,469179.0
2021-04-22 15:00:00,38.69,38.69,38.65,38.68,456991.0,31.7004,31.7004,31.6676,31.6922,456991.0
2021-04-22 15:10:00,38.68,38.69,38.62,38.64,476493.0,31.6922,31.7004,31.643,31.6594,476493.0
2021-04-22 15:20:00,38.64,38.67,38.62,38.66,401172.0,31.6594,31.684,31.643,31.6758,401172.0
2021-04-22 15:30:00,38.66,38.72,38.65,38.69,498246.0,31.6758,31.725,31.6676,31.7004,498246.0
2021-04-22 15:40:00,38.69,38.73,38.66,38.71,713017.0,31.7004,31.7332,31.6758,31.7168,713017.0
2021-04-22 15:50:00,38.71,38.72,38.63,38.65,2713643.0,31.7168,31.725,31.6512,31.6676,2713643.0
2021-04-23 09:30:00,38.63,38.64,38.43,38.52,1631100.0,31.6512,31.6594,31.4874,31.5611,1631100.0
2021-04-23 09:40:00,38.52,38.61,38.44,38.54,791560.0,31.5611,31.6349,31.4956,31.5775,791560.0
2021-04-23 09:50:00,38.54,38.64,38.5,38.56,944318.0,31.5775,31.6594,31.5447,31.5939,944318.0
2021-04-23 10:00:00,38.56,38.6,38.49,38.57,604151.0,31.5939,31.6267,31.5365,31.6021,604151.0
2021-04-23 10:10:00,38.57,38.58,38.48,38.48,381358.0,31.6021,31.6103,31.5283,31.5283,381358.0
2021-04-23 10:20:00,38.48,38.51,38.44,38.48,537968.0,31.5283,31.5529,31.4956,31.5283,537968.0
2021-04-23 10:30:00,38.48,38.64,38.48,38.63,339584.0,31.5283,31.6594,31.5283,31.6512,339584.0
2021-04-23 10:40:00,38.63,38.73,38.61,38.71,409219.0,31.6512,31.7332,31.6349,31.7168,409219.0
2021-04-23 10:50:00,38.71,38.83,38.7,38.77,1069611.0,31.7168,31.8151,31.7086,31.7659,1069611.0
2021-04-23 11:00:00,38.77,38.78,38.64,38.65,400696.0,31.7659,31.7741,31.6594,31.6676,400696.0
2021-04-23 11:10:00,38.65,38.71,38.64,38.71,421305.0,31.6676,31.7168,31.6594,31.7168,421305.0
2021-04-23 11:20:00,38.71,38.71,38.6,38.62,381053.0,31.7168,31.7168,31.6267,31.643,381053.0
2021-04-23 11:30:00,38.62,38.7,38.61,38.68,283267.0,31.643,31.7086,31.6349,31.6922,283267.0
2021-04-23 11:40:00,38.68,38.7,38.66,38.68,170089.0,31.6922,31.7086,31.6758,31.6922,170089.0
2021-04-23 11:50:00,38.68,38.69,38.64,38.68,329672.0,31.6922,31.7004,31.6594,31.6922,329672.0
2021-04-23 12:00:00,38.68,38.74,38.68,38.72,244138.0,31.6922,31.7414,31.6922,31.725,244138.0
2021-04-23 12:10:00,38.71,38.73,38.69,38.73,257752.0,31.7168,31.7332,31.7004,31.7332,257752.0
2021-04-23 12:20:00,38.72,38.73,38.69,38.7,375191.0,31.725,31.7332,31.7004,31.7086,375191.0
2021-04-23 12:30:00,38.7,38.7,38.67,38.68,587164.0,31.7086,31.7086,31.684,31.6922,587164.0
2021-04-23 12:40:00,38.69,38.71,38.68,38.7,593694.0,31.7004,31.7168,31.6922,31.7086,593694.0
2021-04-23 12:50:00,38.7,38.71,38.68,38.7,261248.0,31.7086,31.7168,31.6922,31.7086,261248.0
2021-04-23 13:00:00,38.7,38.7,38.67,38.69,243998.0,31.7086,31.7086,31.684,31.7004,243998.0
2021-04-23 13:10:00,38.68,38.69,38.67,38.69,151219.0,31.6922,31.7004,31.684,31.7004,151219.0
2021-04-23 13:20:00,38.69,38.7,38.68,38.69,160333.0,31.7004,31.7086,31.6922,31.7004,160333.0
2021-04-23 13:30:00,38.68,38.7,38.66,38.68,202565.0,31.6922,31.7086,31.6758,31.6922,202565.0
2021-04-23 13:40:00,38.68,38.7,38.66,38.68,149027.0,31.6922,31.7086,31.6758,31.6922,149027.0
2021-04-23 13:50:00,38.69,38.69,38.65,38.68,199391.0,31.7004,31.7004,31.6676,31.6922,199391.0
2021-04-23 14:00:00,38.68,38.69,38.65,38.68,181692.0,31.6922,31.7004,31.6676,31.6922,181692.0
2021-04-23 14:10:00,38.68,38.69,38.66,38.68,222644.0,31.6922,31.7004,31.6758,31.6922,222644.0
2021-04-23 14:20:00,38.68,38.68,38.62,38.64,807089.0,31.6922,31.6922,31.643,31.6594,807089.0
2021-04-23 14:30:00,38.63,38.65,38.6,38.62,381600.0,31.6512,31.6676,31.6267,31.643,381600.0
2021-04-23 14:40:00,38.62,38.67,38.61,38.66,241210.0,31.643,31.684,31.6349,31.6758,241210.0
2021-04-23 14:50:00,38.66,38.7,38.66,38.69,280402.0,31.6758,31.7086,31.6758,31.7004,280402.0
2021-04-23 15:00:00,38.69,38.7,38.67,38.7,636437.0,31.7004,31.7086,31.684,31.7086,636437.0
2021-04-23 15:10:00,38.7,38.7,38.68,38.69,283371.0,31.7086,31.7086,31.6922,31.7004,283371.0
2021-04-23 15:20:00,38.69,38.72,38.68,38.71,996057.0,31.7004,31.725,31.6922,31.7168,996057.0
2021-04-23 15:30:00,38.71,38.72,38.69,38.72,625728.0,31.7168,31.725,31.7004,31.725,625728.0
2021-04-23 15:40:00,38.72,38.73,38.68,38.7,481649.0,31.725,31.7332,31.6922,31.7086,481649.0
2021-04-23 15:50:00,38.7,38.71,38.64,38.67,1769481.0,31.7086,31.7168,31.6594,31.684,1769481.0
2021-04-26 09:30:00,38.74,38.74,38.49,38.57,1430234.0,31.7414,31.7414,31.5365,31.6021,1430234.0
2021-04-26 09:40:00,38.57,38.57,38.5,38.55,532945.0,31.6021,31.6021,31.5447,31.5857,532945.0
2021-04-26 09:50:00,38.55,38.6,38.51,38.56,426980.0,31.5857,31.6267,31.5529,31.5939,426980.0
2021-04-26 10:00:00,38.56,38.62,38.55,38.56,337035.0,31.5939,31.643,31.5857,31.5939,337035.0
2021-04-26 10:10:00,38.56,38.6,38.56,38.59,317065.0,31.5939,31.6267,31.5939,31.6185,317065.0
2021-04-26 10:20:00,38.59,38.65,38.57,38.58,305654.0,31.6185,31.6676,31.6021,31.6103,305654.0
2021-04-26 10:30:00,38.58,38.65,38.57,38.64,312054.0,31.6103,31.6676,31.6021,31.6594,312054.0
2021-04-26 10:40:00,38.64,38.69,38.63,38.69,354827.0,31.6594,31.7004,31.6512,31.7004,354827.0
2021-04-26 10:50:00,38.69,38.69,38.66,38.68,325566.0,31.7004,31.7004,31.6758,31.6922,325566.0
2021-04-26 11:00:00,38.68,38.69,38.65,38.68,299597.0,31.6922,31.7004,31.6676,31.6922,299597.0
2021-04-26 11:10:00,38.69,38.7,38.67,38.68,361021.0,31.7004,31.7086,31.684,31.6922,361021.0
2021-04-26 11:20:00,38.69,38.7,38.62,38.62,287238.0,31.7004,31.7086,31.643,31.643,287238.0
2021-04-26 11:30:00,38.62,38.64,38.57,38.59,323533.0,31.643,31.6594,31.6021,31.6185,323533.0
2021-04-26 11:40:00,38.58,38.65,38.57,38.63,251082.0,31.6103,31.6676,31.6021,31.6512,251082.0
2021-04-26 11:50:00,38.63,38.66,38.62,38.64,166195.0,31.6512,31.6758,31.643,31.6594,166195.0
2021-04-26 12:00:00,38.64,38.65,38.62,38.64,183582.0,31.6594,31.6676,31.643,31.6594,183582.0
2021-04-26 12:10:00,38.64,38.68,38.63,38.67,219873.0,31.6594,31.6922,31.6512,31.684,219873.0
2021-04-26 12:20:00,38.68,38.7,38.66,38.69,241942.0,31.6922,31.7086,31.6758,31.7004,241942.0
2021-04-26 12:30:00,38.69,38.72,38.67,38.72,265570.0,31.7004,31.725,31.684,31.725,265570.0
2021-04-26 12:40:00,38.71,38.73,38.7,38.7,148622.0,31.7168,31.7332,31.7086,31.7086,148622.0
2021-04-26 12:50:00,38.71,38.71,38.68,38.69,150989.0,31.7168,31.7168,31.6922,31.7004,150989.0
2021-04-26 13:00:00,38.69,38.71,38.68,38.69,149550.0,31.7004,31.7168,31.6922,31.7004,149550.0
2021-04-26 13:10:00,38.68,38.69,38.65,38.66,189195.0,31.6922,31.7004,31.6676,31.6758,189195.0
2021-04-26 13:20:00,38.66,38.67,38.64,38.65,153019.0,31.6758,31.684,31.6594,31.6676,153019.0
2021-04-26 13:30:00,38.65,38.67,38.63,38.64,148064.0,31.6676,31.684,31.6512,31.6594,148064.0
2021-04-26 13:40:00,38.64,38.65,38.63,38.65,203456.0,31.6594,31.6676,31.6512,31.6676,203456.0
2021-04-26 13:50:00,38.65,38.65,38.64,38.65,163302.0,31.6676,31.6676,31.6594,31.6676,163302.0
2021-04-26 14:00:00,38.65,38.65,38.64,38.65,158336.0,31.6676,31.6676,31.6594,31.6676,158336.0
2021-04-26 14:10:00,38.64,38.65,38.62,38.63,364230.0,31.6594,31.6676,31.643,31.6512,364230.0
2021-04-26 14:20:00,38.63,38.65,38.62,38.65,225497.0,31.6512,31.6676,31.643,31.6676,225497.0
2021-04-26 14:30:00,38.65,38.67,38.64,38.66,394890.0,31.6676,31.684,31.6594,31.6758,394890.0
2021-04-26 14:40:00,38.66,38.66,38.62,38.63,385898.0,31.6758,31.6758,31.643,31.6512,385898.0
2021-04-26 14:50:00,38.63,38.63,38.62,38.62,128519.0,31.6512,31.6512,31.643,31.643,128519.0
2021-04-26 15:00:00,38.63,38.63,38.61,38.62,688149.0,31.6512,31.6512,31.6349,31.643,688149.0
2021-04-26 15:10:00,38.61,38.62,38.6,38.61,225224.0,31.6349,31.643,31.6267,31.6349,225224.0
2021-04-26 15:20:00,38.61,38.69,38.6,38.65,564483.0,31.6349,31.7004,31.6267,31.6676,564483.0
2021-04-26 15:30:00,38.65,38.65,38.61,38.64,361384.0,31.6676,31.6676,31.6349,31.6594,361384.0
2021-04-26 15:40:00,38.64,38.68,38.63,38.65,648087.0,31.6594,31.6922,31.6512,31.6676,648087.0
2021-04-26 15:50:00,38.66,38.7,38.64,38.69,1624206.0,31.6758,31.7086,31.6594,31.7004,1624206.0
2021-04-27 09:30:00,38.52,38.61,38.38,38.39,1612462.0,31.5611,31.6349,31.4464,31.4546,1612462.0
2021-04-27 09:40:00,38.38,38.59,38.35,38.52,716670.0,31.4464,31.6185,31.4218,31.5611,716670.0
2021-04-27 09:50:00,38.52,38.54,38.37,38.41,659340.0,31.5611,31.5775,31.4382,31.471,659340.0
2021-04-27 10:00:00,38.41,38.51,38.41,38.5,458338.0,31.471,31.5529,31.471,31.5447,458338.0
2021-04-27 10:10:00,38.5,38.51,38.43,38.48,345723.0,31.5447,31.5529,31.4874,31.5283,345723.0
2021-04-27 10:20:00,38.48,38.52,38.46,38.49,310202.0,31.5283,31.5611,31.512,31.5365,310202.0
2021-04-27 10:30:00,38.49,38.49,38.44,38.46,500912.0,31.5365,31.5365,31.4956,31.512,500912.0
2021-04-27 10:40:00,38.46,38.49,38.45,38.46,328211.0,31.512,31.5365,31.5038,31.512,328211.0
2021-04-27 10:50:00,38.46,38.47,38.42,38.42,365739.0,31.512,31.5201,31.4792,31.4792,365739.0
2021-04-27 11:00:00,38.42,38.45,38.41,38.45,243114.0,31.4792,31.5038,31.471,31.5038,243114.0
2021-04-27 11:10:00,38.45,38.46,38.44,38.44,298572.0,31.5038,31.512,31.4956,31.4956,298572.0
2021-04-27 11:20:00,38.44,38.46,38.42,38.43,239953.0,31.4956,31.512,31.4792,31.4874,239953.0
2021-04-27 11:30:00,38.43,38.48,38.42,38.46,289935.0,31.4874,31.5283,31.4792,31.512,289935.0
2021-04-27 11:40:00,38.46,38.48,38.45,38.45,195022.0,31.512,31.5283,31.5038,31.5038,195022.0
2021-04-27 11:50:00,38.45,38.48,38.45,38.47,362504.0,31.5038,31.5283,31.5038,31.5201,362504.0
2021-04-27 12:00:00,38.46,38.48,38.45,38.45,133357.0,31.512,31.5283,31.5038,31.5038,133357.0
2021-04-27 12:10:00,38.45,38.46,38.42,38.43,364689.0,31.5038,31.512,31.4792,31.4874,364689.0
2021-04-27 12:20:00,38.43,38.46,38.42,38.45,247837.0,31.4874,31.512,31.4792,31.5038,247837.0
2021-04-27 12:30:00,38.45,38.45,38.41,38.41,166277.0,31.5038,31.5038,31.471,31.471,166277.0
2021-04-27 12:40:00,38.41,38.43,38.41,38.41,141461.0,31.471,31.4874,31.471,31.471,141461.0
2021-04-27 12:50:00,38.41,38.42,38.36,38.37,423951.0,31.471,31.4792,31.43,31.4382,423951.0
2021-04-27 13:00:00,38.37,38.39,38.37,38.39,236937.0,31.4382,31.4546,31.4382,31.4546,236937.0
2021-04-27 13:10:00,38.39,38.42,38.38,38.41,284712.0,31.4546,31.4792,31.4464,31.471,284712.0
2021-04-27 13:20:00,38.41,38.46,38.41,38.44,279234.0,31.471,31.512,31.471,31.4956,279234.0
2021-04-27 13:30:00,38.44,38.45,38.41,38.42,180260.0,31.4956,31.5038,31.471,31.4792,180260.0
2021-04-27 13:40:00,38.42,38.44,38.4,38.41,196188.0,31.4792,31.4956,31.4628,31.471,196188.0
2021-04-27 13:50:00,38.41,38.44,38.41,38.42,217176.0,31.471,31.4956,31.471,31.4792,217176.0
2021-04-27 14:00:00,38.43,38.43,38.4,38.41,328745.0,31.4874,31.4874,31.4628,31.471,328745.0
2021-04-27 14:10:00,38.41,38.43,38.41,38.43,177812.0,31.471,31.4874,31.471,31.4874,177812.0
2021-04-27 14:20:00,38.42,38.44,38.41,38.43,276508.0,31.4792,31.4956,31.471,31.4874,276508.0
2021-04-27 14:30:00,38.44,38.47,38.43,38.47,295766.0,31.4956,31.5201,31.4874,31.5201,295766.0
2021-04-27 14:40:00,38.47,38.47,38.45,38.46,295225.0,31.5201,31.5201,31.5038,31.512,295225.0
2021-04-27 14:50:00,38.46,38.47,38.46,38.47,212736.0,31.512,31.5201,31.512,31.5201,212736.0
2021-04-27 15:00:00,38.46,38.47,38.44,38.45,206906.0,31.512,31.5201,31.4956,31.5038,206906.0
2021-04-27 15:10:00,38.46,38.5,38.45,38.48,258419.0,31.512,31.5447,31.5038,31.5283,258419.0
2021-04-27 15:20:00,38.48,38.5,38.48,38.5,180522.0,31.5283,31.5447,31.5283,31.5447,180522.0
2021-04-27 15:30:00,38.5,38.54,38.48,38.54,402875.0,31.5447,31.5775,31.5283,31.5775,402875.0
2021-04-27 15:40:00,38.54,38.54,38.5,38.51,570338.0,31.5775,31.5775,31.5447,31.5529,570338.0
2021-04-27 15:50:00,38.51,38.52,38.43,38.44,1391188.0,31.5529,31.5611,31.4874,31.4956,1391188.0
2021-04-28 09:30:00,38.54,38.66,38.52,38.62,1064329.0,31.5775,31.6758,31.5611,31.643,1064329.0
2021-04-28 09:40:00,38.63,38.77,38.6,38.74,646251.0,31.6512,31.7659,31.6267,31.7414,646251.0
2021-04-28 09:50:00,38.74,38.77,38.69,38.7,403893.0,31.7414,31.7659,31.7004,31.7086,403893.0
2021-04-28 10:00:00,38.71,38.71,38.61,38.66,356179.0,31.7168,31.7168,31.6349,31.6758,356179.0
2021-04-28 10:10:00,38.66,38.69,38.62,38.63,298604.0,31.6758,31.7004,31.643,31.6512,298604.0
2021-04-28 10:20:00,38.63,38.71,38.6,38.71,380128.0,31.6512,31.7168,31.6267,31.7168,380128.0
2021-04-28 10:30:00,38.71,38.78,38.67,38.73,523360.0,31.7168,31.7741,31.684,31.7332,523360.0
2021-04-28 10:40:00,38.73,38.77,38.71,38.73,278791.0,31.7332,31.7659,31.7168,31.7332,278791.0
2021-04-28 10:50:00,38.73,38.74,38.68,38.69,386147.0,31.7332,31.7414,31.6922,31.7004,386147.0
2021-04-28 11:00:00,38.69,38.76,38.68,38.76,263060.0,31.7004,31.7578,31.6922,31.7578,263060.0
2021-04-28 11:10:00,38.76,38.79,38.75,38.77,447818.0,31.7578,31.7823,31.7496,31.7659,447818.0
2021-04-28 11:20:00,38.77,38.81,38.73,38.77,420742.0,31.7659,31.7987,31.7332,31.7659,420742.0
2021-04-28 11:30:00,38.77,38.77,38.65,38.66,317087.0,31.7659,31.7659,31.6676,31.6758,317087.0
2021-04-28 11:40:00,38.66,38.68,38.65,38.66,211877.0,31.6758,31.6922,31.6676,31.6758,211877.0
2021-04-28 11:50:00,38.66,38.68,38.65,38.68,201730.0,31.6758,31.6922,31.6676,31.6922,201730.0
2021-04-28 12:00:00,38.68,38.77,38.67,38.77,446969.0,31.6922,31.7659,31.684,31.7659,446969.0
2021-04-28 12:10:00,38.77,38.79,38.72,38.77,486880.0,31.7659,31.7823,31.725,31.7659,486880.0
2021-04-28 12:20:00,38.77,38.82,38.76,38.8,439509.0,31.7659,31.8069,31.7578,31.7905,439509.0
2021-04-28 12:30:00,38.81,38.84,38.8,38.83,516204.0,31.7987,31.8233,31.7905,31.8151,516204.0
2021-04-28 12:40:00,38.83,38.89,38.82,38.84,512604.0,31.8151,31.8643,31.8069,31.8233,512604.0
2021-04-28 12:50:00,38.84,38.86,38.83,38.86,272968.0,31.8233,31.8397,31.8151,31.8397,272968.0
2021-04-28 13:00:00,38.85,38.88,38.84,38.86,361424.0,31.8315,31.8561,31.8233,31.8397,361424.0
2021-04-28 13:10:00,38.86,38.9,38.86,38.89,230510.0,31.8397,31.8725,31.8397,31.8643,230510.0
2021-04-28 13:20:00,38.89,38.89,38.85,38.88,320176.0,31.8643,31.8643,31.8315,31.8561,320176.0
2021-04-28 13:30:00,38.88,38.89,38.8,38.81,340550.0,31.8561,31.8643,31.7905,31.7987,340550.0
2021-04-28 13:40:00,38.81,38.82,38.73,38.76,299607.0,31.7987,31.8069,31.7332,31.7578,299607.0
2021-04-28 13:50:00,38.76,38.78,38.74,38.77,218399.0,31.7578,31.7741,31.7414,31.7659,218399.0
2021-04-28 14:00:00,38.77,38.8,38.73,38.75,257245.0,31.7659,31.7905,31.7332,31.7496,257245.0
2021-04-28 14:10:00,38.75,38.8,38.74,38.79,204444.0,31.7496,31.7905,31.7414,31.7823,204444.0
2021-04-28 14:20:00,38.78,38.83,38.78,38.83,199547.0,31.7741,31.8151,31.7741,31.8151,199547.0
2021-04-28 14:30:00,38.83,38.91,38.81,38.91,522673.0,31.8151,31.8807,31.7987,31.8807,522673.0
2021-04-28 14:40:00,38.91,38.93,38.83,38.83,694322.0,31.8807,31.897,31.8151,31.8151,694322.0
2021-04-28 14:50:00,38.83,38.86,38.81,38.85,256354.0,31.8151,31.8397,31.7987,31.8315,256354.0
2021-04-28 15:00:00,38.86,38.91,38.85,38.89,798351.0,31.8397,31.8807,31.8315,31.8643,798351.0
2021-04-28 15:10:00,38.89,38.92,38.81,38.9,671200.0,31.8643,31.8888,31.7987,31.8725,671200.0
2021-04-28 15:20:00,38.9,38.91,38.88,38.89,374877.0,31.8725,31.8807,31.8561,31.8643,374877.0
2021-04-28 15:30:00,38.89,38.94,38.87,38.94,692749.0,31.8643,31.9052,31.8479,31.9052,692749.0
2021-04-28 15:40:00,38.94,38.94,38.88,38.88,670294.0,31.9052,31.9052,31.8561,31.8561,670294.0
2021-04-28 15:50:00,38.88,38.9,38.78,38.82,2075924.0,31.8561,31.8725,31.7741,31.8069,2075924.0
2021-04-29 09:30:00,38.97,39.0,38.67,38.69,1598244.0,31.9298,31.9544,31.684,31.7004,1598244.0
2021-04-29 09:40:00,38.7,38.85,38.67,38.67,693458.0,31.7086,31.8315,31.684,31.684,693458.0
2021-04-29 09:50:00,38.68,38.73,38.61,38.7,705317.0,31.6922,31.7332,31.6349,31.7086,705317.0
2021-04-29 10:00:00,38.7,38.76,38.69,38.73,234361.0,31.7086,31.7578,31.7004,31.7332,234361.0
2021-04-29 10:10:00,38.73,38.74,38.7,38.71,571817.0,31.7332,31.7414,31.7086,31.7168,571817.0
2021-04-29 10:20:00,38.71,38.72,38.66,38.7,391394.0,31.7168,31.725,31.6758,31.7086,391394.0
2021-04-29 10:30:00,38.7,38.73,38.65,38.66,331622.0,31.7086,31.7332,31.6676,31.6758,331622.0
2021-04-29 10:40:00,38.66,38.66,38.54,38.55,717249.0,31.6758,31.6758,31.5775,31.5857,717249.0
2021-04-29 10:50:00,38.55,38.58,38.48,38.52,722994.0,31.5857,31.6103,31.5283,31.5611,722994.0
2021-04-29 11:00:00,38.52,38.58,38.51,38.57,642395.0,31.5611,31.6103,31.5529,31.6021,642395.0
2021-04-29 11:10:00,38.57,38.6,38.49,38.5,567360.0,31.6021,31.6267,31.5365,31.5447,567360.0
2021-04-29 11:20:00,38.5,38.53,38.45,38.45,687866.0,31.5447,31.5693,31.5038,31.5038,687866.0
2021-04-29 11:30:00,38.45,38.46,38.38,38.41,762864.0,31.5038,31.512,31.4464,31.471,762864.0
2021-04-29 11:40:00,38.42,38.43,38.3,38.35,1332520.0,31.4792,31.4874,31.3809,31.4218,1332520.0
2021-04-29 11:50:00,38.34,38.44,38.33,38.41,453767.0,31.4136,31.4956,31.4054,31.471,453767.0
2021-04-29 12:00:00,38.41,38.42,38.35,38.37,440470.0,31.471,31.4792,31.4218,31.4382,440470.0
2021-04-29 12:10:00,38.38,38.38,38.32,38.38,337437.0,31.4464,31.4464,31.3972,31.4464,337437.0
2021-04-29 12:20:00,38.38,38.39,38.35,38.39,188026.0,31.4464,31.4546,31.4218,31.4546,188026.0
2021-04-29 12:30:00,38.38,38.41,38.37,38.4,305277.0,31.4464,31.471,31.4382,31.4628,305277.0
2021-04-29 12:40:00,38.41,38.43,38.39,38.41,174774.0,31.471,31.4874,31.4546,31.471,174774.0
2021-04-29 12:50:00,38.41,38.45,38.39,38.44,284169.0,31.471,31.5038,31.4546,31.4956,284169.0
2021-04-29 13:00:00,38.44,38.46,38.4,38.44,317214.0,31.4956,31.512,31.4628,31.4956,317214.0
2021-04-29 13:10:00,38.44,38.49,38.42,38.49,240783.0,31.4956,31.5365,31.4792,31.5365,240783.0
2021-04-29 13:20:00,38.48,38.51,38.43,38.43,326092.0,31.5283,31.5529,31.4874,31.4874,326092.0
2021-04-29 13:30:00,38.44,38.48,38.42,38.45,293870.0,31.4956,31.5283,31.4792,31.5038,293870.0
2021-04-29 13:40:00,38.45,38.48,38.42,38.48,236573.0,31.5038,31.5283,31.4792,31.5283,236573.0
2021-04-29 13:50:00,38.48,38.48,38.45,38.47,218163.0,31.5283,31.5283,31.5038,31.5201,218163.0
2021-04-29 14:00:00,38.47,38.48,38.46,38.48,148325.0,31.5201,31.5283,31.512,31.5283,148325.0
2021-04-29 14:10:00,38.48,38.5,38.44,38.44,367011.0,31.5283,31.5447,31.4956,31.4956,367011.0
2021-04-29 14:20:00,38.45,38.47,38.43,38.43,224863.0,31.5038,31.5201,31.4874,31.4874,224863.0
2021-04-29 14:30:00,38.44,38.55,38.43,38.55,277145.0,31.4956,31.5857,31.4874,31.5857,277145.0
2021-04-29 14:40:00,38.55,38.62,38.53,38.6,443911.0,31.5857,31.643,31.5693,31.6267,443911.0
2021-04-29 14:50:00,38.61,38.61,38.51,38.52,340567.0,31.6349,31.6349,31.5529,31.5611,340567.0
2021-04-29 15:00:00,38.52,38.61,38.51,38.6,310078.0,31.5611,31.6349,31.5529,31.6267,310078.0
2021-04-29 15:10:00,38.6,38.61,38.56,38.58,522062.0,31.6267,31.6349,31.5939,31.6103,522062.0
2021-04-29 15:20:00,38.58,38.58,38.51,38.51,591328.0,31.6103,31.6103,31.5529,31.5529,591328.0
2021-04-29 15:30:00,38.52,38.57,38.49,38.53,672390.0,31.5611,31.6021,31.5365,31.5693,672390.0
2021-04-29 15:40:00,38.53,38.62,38.52,38.58,1226418.0,31.5693,31.643,31.5611,31.6103,1226418.0
2021-04-29 15:50:00,38.58,38.62,38.53,38.61,1616068.0,31.6103,31.643,31.5693,31.6349,1616068.0
2021-04-30 09:30:00,38.5,38.69,38.5,38.69,880929.0,31.5447,31.7004,31.5447,31.7004,880929.0
2021-04-30 09:40:00,38.69,38.82,38.65,38.75,590242.0,31.7004,31.8069,31.6676,31.7496,590242.0
2021-04-30 09:50:00,38.76,38.9,38.74,38.8,661935.0,31.7578,31.8725,31.7414,31.7905,661935.0
2021-04-30 10:00:00,38.8,38.81,38.63,38.65,556413.0,31.7905,31.7987,31.6512,31.6676,556413.0
2021-04-30 10:10:00,38.65,38.66,38.5,38.55,706778.0,31.6676,31.6758,31.5447,31.5857,706778.0
2021-04-30 10:20:00,38.54,38.57,38.51,38.55,555228.0,31.5775,31.6021,31.5529,31.5857,555228.0
2021-04-30 10:30:00,38.55,38.63,38.52,38.54,470234.0,31.5857,31.6512,31.5611,31.5775,470234.0
2021-04-30 10:40:00,38.54,38.62,38.54,38.6,288080.0,31.5775,31.643,31.5775,31.6267,288080.0
2021-04-30 10:50:00,38.6,38.65,38.59,38.65,334244.0,31.6267,31.6676,31.6185,31.6676,334244.0
2021-04-30 11:00:00,38.65,38.65,38.58,38.59,221602.0,31.6676,31.6676,31.6103,31.6185,221602.0
2021-04-30 11:10:00,38.59,38.6,38.54,38.55,291802.0,31.6185,31.6267,31.5775,31.5857,291802.0
2021-04-30 11:20:00,38.55,38.6,38.52,38.53,380233.0,31.5857,31.6267,31.5611,31.5693,380233.0
2021-04-30 11:30:00,38.54,38.59,38.49,38.56,469862.0,31.5775,31.6185,31.5365,31.5939,469862.0
2021-04-30 11:40:00,38.55,38.58,38.54,38.56,215595.0,31.5857,31.6103,31.5775,31.5939,215595.0
2021-04-30 11:50:00,38.56,38.57,38.54,38.55,205341.0,31.5939,31.6021,31.5775,31.5857,205341.0
2021-04-30 12:00:00,38.55,38.56,38.53,38.55,169764.0,31.5857,31.5939,31.5693,31.5857,169764.0
2021-04-30 12:10:00,38.55,38.59,38.54,38.57,256957.0,31.5857,31.6185,31.5775,31.6021,256957.0
2021-04-30 12:20:00,38.57,38.6,38.56,38.59,188247.0,31.6021,31.6267,31.5939,31.6185,188247.0
2021-04-30 12:30:00,38.6,38.6,38.57,38.59,183773.0,31.6267,31.6267,31.6021,31.6185,183773.0
2021-04-30 12:40:00,38.59,38.62,38.59,38.6,185313.0,31.6185,31.643,31.6185,31.6267,185313.0
2021-04-30 12:50:00,38.61,38.62,38.59,38.6,257126.0,31.6349,31.643,31.6185,31.6267,257126.0
2021-04-30 13:00:00,38.61,38.61,38.56,38.58,167858.0,31.6349,31.6349,31.5939,31.6103,167858.0
2021-04-30 13:10:00,38.58,38.58,38.54,38.54,119497.0,31.6103,31.6103,31.5775,31.5775,119497.0
2021-04-30 13:20:00,38.55,38.57,38.53,38.57,298591.0,31.5857,31.6021,31.5693,31.6021,298591.0
2021-04-30 13:30:00,38.56,38.6,38.55,38.57,191560.0,31.5939,31.6267,31.5857,31.6021,191560.0
2021-04-30 13:40:00,38.57,38.61,38.56,38.6,285645.0,31.6021,31.6349,31.5939,31.6267,285645.0
2021-04-30 13:50:00,38.6,38.6,38.54,38.56,248461.0,31.6267,31.6267,31.5775,31.5939,248461.0
2021-04-30 14:00:00,38.56,38.59,38.54,38.55,232898.0,31.5939,31.6185,31.5775,31.5857,232898.0
2021-04-30 14:10:00,38.55,38.56,38.54,38.56,190815.0,31.5857,31.5939,31.5775,31.5939,190815.0
2021-04-30 14:20:00,38.55,38.56,38.54,38.55,267061.0,31.5857,31.5939,31.5775,31.5857,267061.0
2021-04-30 14:30:00,38.55,38.57,38.53,38.55,222904.0,31.5857,31.6021,31.5693,31.5857,222904.0
2021-04-30 14:40:00,38.54,38.57,38.52,38.53,238827.0,31.5775,31.6021,31.5611,31.5693,238827.0
2021-04-30 14:50:00,38.52,38.54,38.52,38.53,227092.0,31.5611,31.5775,31.5611,31.5693,227092.0
2021-04-30 15:00:00,38.52,38.56,38.5,38.51,301314.0,31.5611,31.5939,31.5447,31.5529,301314.0
2021-04-30 15:10:00,38.51,38.53,38.5,38.52,309109.0,31.5529,31.5693,31.5447,31.5611,309109.0
2021-04-30 15:20:00,38.52,38.57,38.51,38.57,270677.0,31.5611,31.6021,31.5529,31.6021,270677.0
2021-04-30 15:30:00,38.57,38.61,38.56,38.59,452884.0,31.6021,31.6349,31.5939,31.6185,452884.0
2021-04-30 15:40:00,38.59,38.64,38.55,38.64,673632.0,31.6185,31.6594,31.5857,31.6594,673632.0
2021-04-30 15:50:00,38.64,38.67,38.6,38.67,2749953.0,31.6594,31.684,31.6267,31.684,2749953.0
2021-05-03 09:30:00,39.0,39.45,38.96,39.1,3340318.0,31.9544,32.3231,31.9216,32.0363,3340318.0
2021-05-03 09:40:00,39.1,39.26,39.06,39.23,975392.0,32.0363,32.1674,32.0036,32.1428,975392.0
2021-05-03 09:50:00,39.23,39.29,39.14,39.21,810503.0,32.1428,32.192,32.0691,32.1265,810503.0
2021-05-03 10:00:00,39.21,39.28,39.04,39.27,1259328.0,32.1265,32.1838,31.9872,32.1756,1259328.0
2021-05-03 10:10:00,39.28,39.44,39.27,39.38,1362188.0,32.1838,32.3149,32.1756,32.2657,1362188.0
2021-05-03 10:20:00,39.37,39.39,39.26,39.36,976194.0,32.2576,32.2739,32.1674,32.2494,976194.0
2021-05-03 10:30:00,39.36,39.4,39.3,39.35,848114.0,32.2494,32.2821,32.2002,32.2412,848114.0
2021-05-03 10:40:00,39.35,39.54,39.34,39.51,2109112.0,32.2412,32.3968,32.233,32.3723,2109112.0
2021-05-03 10:50:00,39.51,39.58,39.49,39.55,1039306.0,32.3723,32.4296,32.3559,32.405,1039306.0
2021-05-03 11:00:00,39.54,39.56,39.45,39.52,931745.0,32.3968,32.4132,32.3231,32.3805,931745.0
2021-05-03 11:10:00,39.52,39.58,39.49,39.55,599105.0,32.3805,32.4296,32.3559,32.405,599105.0
2021-05-03 11:20:00,39.55,39.61,39.51,39.59,923939.0,32.405,32.4542,32.3723,32.4378,923939.0
2021-05-03 11:30:00,39.6,39.61,39.48,39.49,760099.0,32.446,32.4542,32.3477,32.3559,760099.0
2021-05-03 11:40:00,39.49,39.55,39.47,39.55,483628.0,32.3559,32.405,32.3395,32.405,483628.0
2021-05-03 11:50:00,39.55,39.66,39.54,39.65,995603.0,32.405,32.4952,32.3968,32.487,995603.0
2021-05-03 12:00:00,39.66,39.66,39.58,39.61,732493.0,32.4952,32.4952,32.4296,32.4542,732493.0
2021-05-03 12:10:00,39.61,39.66,39.6,39.65,389458.0,32.4542,32.4952,32.446,32.487,389458.0
2021-05-03 12:20:00,39.65,39.69,39.64,39.67,755508.0,32.487,32.5197,32.4788,32.5034,755508.0
2021-05-03 12:30:00,39.66,39.72,39.64,39.71,684569.0,32.4952,32.5443,32.4788,32.5361,684569.0
2021-05-03 12:40:00,39.72,39.75,39.7,39.72,621520.0,32.5443,32.5689,32.5279,32.5443,621520.0
2021-05-03 12:50:00,39.72,39.75,39.72,39.73,637424.0,32.5443,32.5689,32.5443,32.5525,637424.0
2021-05-03 13:00:00,39.72,39.74,39.7,39.73,689609.0,32.5443,32.5607,32.5279,32.5525,689609.0
2021-05-03 13:10:00,39.72,39.73,39.62,39.63,614763.0,32.5443,32.5525,32.4624,32.4706,614763.0
2021-05-03 13:20:00,39.62,39.63,39.56,39.59,691143.0,32.4624,32.4706,32.4132,32.4378,691143.0
2021-05-03 13:30:00,39.6,39.68,39.59,39.67,422014.0,32.446,32.5116,32.4378,32.5034,422014.0
2021-05-03 13:40:00,39.66,39.67,39.6,39.63,515412.0,32.4952,32.5034,32.446,32.4706,515412.0
2021-05-03 13:50:00,39.64,39.72,39.63,39.71,940087.0,32.4788,32.5443,32.4706,32.5361,940087.0
2021-05-03 14:00:00,39.71,39.77,39.7,39.75,1313605.0,32.5361,32.5853,32.5279,32.5689,1313605.0
2021-05-03 14:10:00,39.75,39.77,39.74,39.75,613086.0,32.5689,32.5853,32.5607,32.5689,613086.0
2021-05-03 14:20:00,39.75,39.76,39.67,39.68,835611.0,32.5689,32.5771,32.5034,32.5116,835611.0
2021-05-03 14:30:00,39.68,39.73,39.66,39.69,732747.0,32.5116,32.5525,32.4952,32.5197,732747.0
2021-05-03 14:40:00,39.69,39.73,39.68,39.71,402020.0,32.5197,32.5525,32.5116,32.5361,402020.0
2021-05-03 14:50:00,39.71,39.78,39.71,39.76,793769.0,32.5361,32.5935,32.5361,32.5771,793769.0
2021-05-03 15:00:00,39.76,39.79,39.75,39.77,899053.0,32.5771,32.6017,32.5689,32.5853,899053.0
2021-05-03 15:10:00,39.77,39.78,39.72,39.73,697228.0,32.5853,32.5935,32.5443,32.5525,697228.0
2021-05-03 15:20:00,39.73,39.78,39.72,39.77,481029.0,32.5525,32.5935,32.5443,32.5853,481029.0
2021-05-03 15:30:00,39.77,39.78,39.67,39.75,1277864.0,32.5853,32.5935,32.5034,32.5689,1277864.0
2021-05-03 15:40:00,39.75,39.78,39.74,39.77,1266312.0,32.5689,32.5935,32.5607,32.5853,1266312.0
2021-05-03 15:50:00,39.76,39.84,39.75,39.82,3643262.0,32.5771,32.6426,32.5689,32.6263,3643262.0
2021-05-04 09:30:00,40.0,40.1,39.5,39.53,4978403.0,32.7737,32.8557,32.3641,32.3886,4978403.0
2021-05-04 09:40:00,39.52,39.79,39.43,39.78,2512805.0,32.3805,32.6017,32.3067,32.5935,2512805.0
2021-05-04 09:50:00,39.79,39.88,39.58,39.87,1491800.0,32.6017,32.6754,32.4296,32.6672,1491800.0
2021-05-04 10:00:00,39.86,39.9,39.63,39.72,1722566.0,32.659,32.6918,32.4706,32.5443,1722566.0
2021-05-04 10:10:00,39.73,39.99,39.71,39.98,1521721.0,32.5525,32.7655,32.5361,32.7574,1521721.0
2021-05-04 10:20:00,39.97,40.15,39.94,40.13,3110505.0,32.7492,32.8966,32.7246,32.8803,3110505.0
2021-05-04 10:30:00,40.12,40.13,39.97,40.05,1397596.0,32.8721,32.8803,32.7492,32.8147,1397596.0
2021-05-04 10:40:00,40.05,40.06,39.85,39.97,1384068.0,32.8147,32.8229,32.6508,32.7492,1384068.0
2021-05-04 10:50:00,39.98,40.1,39.97,40.09,944528.0,32.7574,32.8557,32.7492,32.8475,944528.0
2021-05-04 11:00:00,40.1,40.17,40.06,40.11,937455.0,32.8557,32.913,32.8229,32.8639,937455.0
2021-05-04 11:10:00,40.11,40.12,40.0,40.05,833330.0,32.8639,32.8721,32.7737,32.8147,833330.0
2021-05-04 11:20:00,40.05,40.07,39.95,39.98,845868.0,32.8147,32.8311,32.7328,32.7574,845868.0
2021-05-04 11:30:00,39.97,39.98,39.87,39.91,727271.0,32.7492,32.7574,32.6672,32.7,727271.0
2021-05-04 11:40:00,39.91,39.91,39.75,39.8,1071003.0,32.7,32.7,32.5689,32.6099,1071003.0
2021-05-04 11:50:00,39.8,39.87,39.77,39.86,760741.0,32.6099,32.6672,32.5853,32.659,760741.0
2021-05-04 12:00:00,39.85,39.92,39.84,39.86,813815.0,32.6508,32.7082,32.6426,32.659,813815.0
2021-05-04 12:10:00,39.86,39.86,39.74,39.82,798349.0,32.659,32.659,32.5607,32.6263,798349.0
2021-05-04 12:20:00,39.82,39.84,39.74,39.76,674770.0,32.6263,32.6426,32.5607,32.5771,674770.0
2021-05-04 12:30:00,39.76,39.77,39.67,39.76,666505.0,32.5771,32.5853,32.5034,32.5771,666505.0
2021-05-04 12:40:00,39.77,39.77,39.67,39.72,468584.0,32.5853,32.5853,32.5034,32.5443,468584.0
2021-05-04 12:50:00,39.72,39.72,39.67,39.71,504743.0,32.5443,32.5443,32.5034,32.5361,504743.0
2021-05-04 13:00:00,39.72,39.83,39.71,39.8,639855.0,32.5443,32.6345,32.5361,32.6099,639855.0
2021-05-04 13:10:00,39.8,39.93,39.8,39.88,895958.0,32.6099,32.7164,32.6099,32.6754,895958.0
2021-05-04 13:20:00,39.88,40.0,39.87,39.99,581296.0,32.6754,32.7737,32.6672,32.7655,581296.0
2021-05-04 13:30:00,39.99,40.0,39.9,39.93,457946.0,32.7655,32.7737,32.6918,32.7164,457946.0
2021-05-04 13:40:00,39.93,39.93,39.84,39.86,508593.0,32.7164,32.7164,32.6426,32.659,508593.0
2021-05-04 13:50:00,39.86,39.91,39.84,39.91,360363.0,32.659,32.7,32.6426,32.7,360363.0
2021-05-04 14:00:00,39.91,39.97,39.9,39.95,535171.0,32.7,32.7492,32.6918,32.7328,535171.0
2021-05-04 14:10:00,39.94,39.97,39.9,39.91,473460.0,32.7246,32.7492,32.6918,32.7,473460.0
2021-05-04 14:20:00,39.91,39.93,39.89,39.91,656634.0,32.7,32.7164,32.6836,32.7,656634.0
2021-05-04 14:30:00,39.9,39.91,39.82,39.84,456224.0,32.6918,32.7,32.6263,32.6426,456224.0
2021-05-04 14:40:00,39.85,39.89,39.84,39.88,480167.0,32.6508,32.6836,32.6426,32.6754,480167.0
2021-05-04 14:50:00,39.88,39.92,39.85,39.86,436652.0,32.6754,32.7082,32.6508,32.659,436652.0
2021-05-04 15:00:00,39.86,39.87,39.82,39.84,549848.0,32.659,32.6672,32.6263,32.6426,549848.0
2021-05-04 15:10:00,39.83,39.88,39.82,39.87,684034.0,32.6345,32.6754,32.6263,32.6672,684034.0
2021-05-04 15:20:00,39.87,39.87,39.8,39.84,676518.0,32.6672,32.6672,32.6099,32.6426,676518.0
2021-05-04 15:30:00,39.84,39.92,39.83,39.89,823264.0,32.6426,32.7082,32.6345,32.6836,823264.0
2021-05-04 15:40:00,39.89,39.89,39.82,39.84,851764.0,32.6836,32.6836,32.6263,32.6426,851764.0
2021-05-04 15:50:00,39.85,39.98,39.84,39.97,4029288.0,32.6508,32.7574,32.6426,32.7492,4029288.0
2021-05-05 09:30:00,40.18,40.66,40.08,40.63,4607144.0,32.9212,33.3145,32.8393,33.2899,4607144.0
2021-05-05 09:40:00,40.63,40.93,40.61,40.82,3088300.0,33.2899,33.5357,33.2735,33.4456,3088300.0
2021-05-05 09:50:00,40.81,40.83,40.56,40.83,1694806.0,33.4374,33.4538,33.2326,33.4538,1694806.0
2021-05-05 10:00:00,40.83,41.08,40.81,40.82,2947742.0,33.4538,33.6586,33.4374,33.4456,2947742.0
2021-05-05 10:10:00,40.81,40.92,40.73,40.73,1324625.0,33.4374,33.5275,33.3719,33.3719,1324625.0
2021-05-05 10:20:00,40.73,40.96,40.68,40.92,1325923.0,33.3719,33.5603,33.3309,33.5275,1325923.0
2021-05-05 10:30:00,40.92,41.02,40.88,40.91,1506049.0,33.5275,33.6095,33.4948,33.5193,1506049.0
2021-05-05 10:40:00,40.9,40.92,40.7,40.73,903934.0,33.5112,33.5275,33.3473,33.3719,903934.0
2021-05-05 10:50:00,40.73,40.76,40.66,40.68,726492.0,33.3719,33.3964,33.3145,33.3309,726492.0
2021-05-05 11:00:00,40.68,40.69,40.58,40.64,830446.0,33.3309,33.3391,33.249,33.2981,830446.0
2021-05-05 11:10:00,40.64,40.78,40.64,40.77,832017.0,33.2981,33.4128,33.2981,33.4046,832017.0
2021-05-05 11:20:00,40.78,40.84,40.77,40.84,537904.0,33.4128,33.462,33.4046,33.462,537904.0
2021-05-05 11:30:00,40.83,40.85,40.77,40.82,551576.0,33.4538,33.4702,33.4046,33.4456,551576.0
2021-05-05 11:40:00,40.82,40.84,40.79,40.82,416468.0,33.4456,33.462,33.421,33.4456,416468.0
2021-05-05 11:50:00,40.82,40.82,40.77,40.8,337806.0,33.4456,33.4456,33.4046,33.4292,337806.0
2021-05-05 12:00:00,40.8,40.84,40.79,40.82,460094.0,33.4292,33.462,33.421,33.4456,460094.0
2021-05-05 12:10:00,40.82,40.85,40.78,40.84,495388.0,33.4456,33.4702,33.4128,33.462,495388.0
2021-05-05 12:20:00,40.84,40.9,40.83,40.89,572192.0,33.462,33.5112,33.4538,33.503,572192.0
2021-05-05 12:30:00,40.89,40.95,40.88,40.94,547173.0,33.503,33.5521,33.4948,33.5439,547173.0
2021-05-05 12:40:00,40.94,40.98,40.89,40.98,564656.0,33.5439,33.5767,33.503,33.5767,564656.0
2021-05-05 12:50:00,40.97,41.08,40.96,41.08,1506296.0,33.5685,33.6586,33.5603,33.6586,1506296.0
2021-05-05 13:00:00,41.08,41.09,40.92,40.92,2322007.0,33.6586,33.6668,33.5275,33.5275,2322007.0
2021-05-05 13:10:00,40.93,40.94,40.83,40.91,759070.0,33.5357,33.5439,33.4538,33.5193,759070.0
2021-05-05 13:20:00,40.91,40.99,40.85,40.88,1225373.0,33.5193,33.5849,33.4702,33.4948,1225373.0
2021-05-05 13:30:00,40.88,40.95,40.85,40.88,771484.0,33.4948,33.5521,33.4702,33.4948,771484.0
2021-05-05 13:40:00,40.89,40.9,40.57,40.61,1268337.0,33.503,33.5112,33.2408,33.2735,1268337.0
2021-05-05 13:50:00,40.61,40.66,40.58,40.63,573265.0,33.2735,33.3145,33.249,33.2899,573265.0
2021-05-05 14:00:00,40.64,40.69,40.6,40.61,533343.0,33.2981,33.3391,33.2653,33.2735,533343.0
2021-05-05 14:10:00,40.62,40.66,40.58,40.61,580124.0,33.2817,33.3145,33.249,33.2735,580124.0
2021-05-05 14:20:00,40.62,40.69,40.58,40.66,586398.0,33.2817,33.3391,33.249,33.3145,586398.0
2021-05-05 14:30:00,40.66,40.69,40.64,40.69,422569.0,33.3145,33.3391,33.2981,33.3391,422569.0
2021-05-05 14:40:00,40.68,40.69,40.58,40.59,558587.0,33.3309,33.3391,33.249,33.2572,558587.0
2021-05-05 14:50:00,40.59,40.61,39.95,39.97,2779583.0,33.2572,33.2735,32.7328,32.7492,2779583.0
2021-05-05 15:00:00,39.97,40.03,39.33,39.75,7038802.0,32.7492,32.7983,32.2248,32.5689,7038802.0
2021-05-05 15:10:00,39.73,39.78,38.93,39.42,7017503.0,32.5525,32.5935,31.897,32.2985,7017503.0
2021-05-05 15:20:00,39.41,39.9,39.4,39.88,3837176.0,32.2903,32.6918,32.2821,32.6754,3837176.0
2021-05-05 15:30:00,39.88,39.91,39.61,39.62,2804463.0,32.6754,32.7,32.4542,32.4624,2804463.0
2021-05-05 15:40:00,39.62,39.98,39.51,39.96,3356350.0,32.4624,32.7574,32.3723,32.741,3356350.0
2021-05-05 15:50:00,39.96,40.05,39.89,39.98,4312796.0,32.741,32.8147,32.6836,32.7574,4312796.0
2021-05-06 09:30:00,38.49,38.64,37.96,38.34,7820683.0,31.8504,31.9745,31.4118,31.7262,7820683.0
2021-05-06 09:40:00,38.33,38.76,38.33,38.58,3328279.0,31.718,32.0738,31.718,31.9248,3328279.0
2021-05-06 09:50:00,38.59,38.77,38.31,38.71,1625589.0,31.9331,32.0821,31.7014,32.0324,1625589.0
2021-05-06 10:00:00,38.72,38.87,38.67,38.74,1810411.0,32.0407,32.1648,31.9993,32.0572,1810411.0
2021-05-06 10:10:00,38.74,38.89,38.73,38.86,1159018.0,32.0572,32.1814,32.049,32.1565,1159018.0
2021-05-06 10:20:00,38.85,38.85,38.64,38.69,865415.0,32.1483,32.1483,31.9745,32.0159,865415.0
2021-05-06 10:30:00,38.68,38.73,38.6,38.62,1032912.0,32.0076,32.049,31.9414,31.9579,1032912.0
2021-05-06 10:40:00,38.63,38.65,38.54,38.55,728690.0,31.9662,31.9828,31.8917,31.9,728690.0
2021-05-06 10:50:00,38.55,38.56,38.52,38.55,502280.0,31.9,31.9083,31.8752,31.9,502280.0
2021-05-06 11:00:00,38.55,38.59,38.5,38.52,797188.0,31.9,31.9331,31.8586,31.8752,797188.0
2021-05-06 11:10:00,38.52,38.94,38.5,38.93,1896975.0,31.8752,32.2227,31.8586,32.2145,1896975.0
2021-05-06 11:20:00,38.93,39.18,38.72,39.04,3051054.0,32.2145,32.4213,32.0407,32.3055,3051054.0
2021-05-06 11:30:00,39.04,39.05,38.88,38.91,1193813.0,32.3055,32.3138,32.1731,32.1979,1193813.0
2021-05-06 11:40:00,38.91,39.14,38.86,39.05,1497720.0,32.1979,32.3882,32.1565,32.3138,1497720.0
2021-05-06 11:50:00,39.05,39.07,38.87,38.9,889794.0,32.3138,32.3303,32.1648,32.1896,889794.0
2021-05-06 12:00:00,38.91,38.92,38.85,38.88,420970.0,32.1979,32.2062,32.1483,32.1731,420970.0
2021-05-06 12:10:00,38.88,38.88,38.77,38.78,481679.0,32.1731,32.1731,32.0821,32.0903,481679.0
2021-05-06 12:20:00,38.78,38.92,38.76,38.92,606816.0,32.0903,32.2062,32.0738,32.2062,606816.0
2021-05-06 12:30:00,38.92,38.96,38.82,38.84,526077.0,32.2062,32.2393,32.1234,32.14,526077.0
2021-05-06 12:40:00,38.84,38.86,38.81,38.83,326835.0,32.14,32.1565,32.1152,32.1317,326835.0
2021-05-06 12:50:00,38.83,38.84,38.8,38.8,244970.0,32.1317,32.14,32.1069,32.1069,244970.0
2021-05-06 13:00:00,38.81,38.87,38.8,38.86,391600.0,32.1152,32.1648,32.1069,32.1565,391600.0
2021-05-06 13:10:00,38.86,38.99,38.85,38.98,693712.0,32.1565,32.2641,32.1483,32.2558,693712.0
2021-05-06 13:20:00,38.99,39.0,38.87,38.91,853790.0,32.2641,32.2724,32.1648,32.1979,853790.0
2021-05-06 13:30:00,38.91,38.94,38.88,38.94,750980.0,32.1979,32.2227,32.1731,32.2227,750980.0
2021-05-06 13:40:00,38.94,38.99,38.92,38.95,373173.0,32.2227,32.2641,32.2062,32.231,373173.0
2021-05-06 13:50:00,38.95,38.95,38.88,38.91,400469.0,32.231,32.231,32.1731,32.1979,400469.0
2021-05-06 14:00:00,38.91,38.93,38.89,38.9,308013.0,32.1979,32.2145,32.1814,32.1896,308013.0
2021-05-06 14:10:00,38.91,38.94,38.86,38.91,352709.0,32.1979,32.2227,32.1565,32.1979,352709.0
2021-05-06 14:20:00,38.91,39.04,38.88,39.04,524600.0,32.1979,32.3055,32.1731,32.3055,524600.0
2021-05-06 14:30:00,39.04,39.04,38.98,39.03,394842.0,32.3055,32.3055,32.2558,32.2972,394842.0
2021-05-06 14:40:00,39.03,39.1,39.02,39.05,746810.0,32.2972,32.3551,32.2889,32.3138,746810.0
2021-05-06 14:50:00,39.06,39.13,39.04,39.09,430807.0,32.322,32.38,32.3055,32.3469,430807.0
2021-05-06 15:00:00,39.09,39.13,39.04,39.05,486665.0,32.3469,32.38,32.3055,32.3138,486665.0
2021-05-06 15:10:00,39.05,39.1,39.04,39.07,473055.0,32.3138,32.3551,32.3055,32.3303,473055.0
2021-05-06 15:20:00,39.07,39.1,39.02,39.06,590631.0,32.3303,32.3551,32.2889,32.322,590631.0
2021-05-06 15:30:00,39.06,39.14,39.06,39.14,664261.0,32.322,32.3882,32.322,32.3882,664261.0
2021-05-06 15:40:00,39.14,39.17,39.11,39.13,813301.0,32.3882,32.4131,32.3634,32.38,813301.0
2021-05-06 15:50:00,39.13,39.23,39.12,39.19,2878525.0,32.38,32.4627,32.3717,32.4296,2878525.0
2021-05-07 09:30:00,39.07,39.75,39.05,39.73,2616072.0,32.3303,32.893,32.3138,32.8765,2616072.0
2021-05-07 09:40:00,39.73,39.87,39.51,39.52,1422473.0,32.8765,32.9923,32.6944,32.7027,1422473.0
2021-05-07 09:50:00,39.53,39.62,39.48,39.57,719156.0,32.711,32.7854,32.6696,32.7441,719156.0
2021-05-07 10:00:00,39.57,39.58,39.44,39.52,601087.0,32.7441,32.7523,32.6365,32.7027,601087.0
2021-05-07 10:10:00,39.53,39.59,39.41,39.41,494903.0,32.711,32.7606,32.6117,32.6117,494903.0
2021-05-07 10:20:00,39.42,39.48,39.37,39.44,492961.0,32.6199,32.6696,32.5786,32.6365,492961.0
2021-05-07 10:30:00,39.44,39.51,39.33,39.34,691439.0,32.6365,32.6944,32.5455,32.5537,691439.0
2021-05-07 10:40:00,39.34,39.37,39.21,39.25,772221.0,32.5537,32.5786,32.4462,32.4793,772221.0
2021-05-07 10:50:00,39.25,39.26,39.17,39.25,811696.0,32.4793,32.4875,32.4131,32.4793,811696.0
2021-05-07 11:00:00,39.25,39.28,39.06,39.08,1244375.0,32.4793,32.5041,32.322,32.3386,1244375.0
2021-05-07 11:10:00,39.09,39.16,39.08,39.11,766154.0,32.3469,32.4048,32.3386,32.3634,766154.0
2021-05-07 11:20:00,39.1,39.13,39.08,39.08,897887.0,32.3551,32.38,32.3386,32.3386,897887.0
2021-05-07 11:30:00,39.09,39.25,39.08,39.16,1070543.0,32.3469,32.4793,32.3386,32.4048,1070543.0
2021-05-07 11:40:00,39.16,39.2,39.15,39.17,346495.0,32.4048,32.4379,32.3965,32.4131,346495.0
2021-05-07 11:50:00,39.18,39.21,39.15,39.19,1778068.0,32.4213,32.4462,32.3965,32.4296,1778068.0
2021-05-07 12:00:00,39.19,39.24,39.16,39.17,528498.0,32.4296,32.471,32.4048,32.4131,528498.0
2021-05-07 12:10:00,39.16,39.19,39.14,39.17,438483.0,32.4048,32.4296,32.3882,32.4131,438483.0
2021-05-07 12:20:00,39.17,39.21,39.13,39.19,712785.0,32.4131,32.4462,32.38,32.4296,712785.0
2021-05-07 12:30:00,39.2,39.23,39.16,39.22,406686.0,32.4379,32.4627,32.4048,32.4544,406686.0
2021-05-07 12:40:00,39.22,39.27,39.2,39.26,419968.0,32.4544,32.4958,32.4379,32.4875,419968.0
2021-05-07 12:50:00,39.25,39.27,39.22,39.26,320360.0,32.4793,32.4958,32.4544,32.4875,320360.0
2021-05-07 13:00:00,39.27,39.3,39.26,39.26,356268.0,32.4958,32.5206,32.4875,32.4875,356268.0
2021-05-07 13:10:00,39.27,39.28,39.21,39.26,292486.0,32.4958,32.5041,32.4462,32.4875,292486.0
2021-05-07 13:20:00,39.26,39.34,39.25,39.34,490635.0,32.4875,32.5537,32.4793,32.5537,490635.0
2021-05-07 13:30:00,39.34,39.45,39.33,39.4,417712.0,32.5537,32.6448,32.5455,32.6034,417712.0
2021-05-07 13:40:00,39.4,39.43,39.37,39.39,322722.0,32.6034,32.6282,32.5786,32.5951,322722.0
2021-05-07 13:50:00,39.4,39.4,39.35,39.36,294228.0,32.6034,32.6034,32.562,32.5703,294228.0
2021-05-07 14:00:00,39.35,39.37,39.33,39.37,325487.0,32.562,32.5786,32.5455,32.5786,325487.0
2021-05-07 14:10:00,39.37,39.37,39.35,39.36,278513.0,32.5786,32.5786,32.562,32.5703,278513.0
2021-05-07 14:20:00,39.35,39.39,39.35,39.36,372334.0,32.562,32.5951,32.562,32.5703,372334.0
2021-05-07 14:30:00,39.36,39.58,39.36,39.55,1129489.0,32.5703,32.7523,32.5703,32.7275,1129489.0
2021-05-07 14:40:00,39.55,39.56,39.48,39.55,936941.0,32.7275,32.7358,32.6696,32.7275,936941.0
2021-05-07 14:50:00,39.55,39.57,39.5,39.53,424770.0,32.7275,32.7441,32.6861,32.711,424770.0
2021-05-07 15:00:00,39.53,39.65,39.51,39.65,765221.0,32.711,32.8103,32.6944,32.8103,765221.0
2021-05-07 15:10:00,39.64,39.71,39.59,39.6,1055532.0,32.802,32.8599,32.7606,32.7689,1055532.0
2021-05-07 15:20:00,39.6,39.68,39.59,39.68,534280.0,32.7689,32.8351,32.7606,32.8351,534280.0
2021-05-07 15:30:00,39.68,39.69,39.63,39.64,684775.0,32.8351,32.8434,32.7937,32.802,684775.0
2021-05-07 15:40:00,39.64,39.67,39.59,39.62,997974.0,32.802,32.8268,32.7606,32.7854,997974.0
2021-05-07 15:50:00,39.62,39.63,39.55,39.57,2458266.0,32.7854,32.7937,32.7275,32.7441,2458266.0
2021-05-10 09:30:00,39.83,40.03,39.78,39.96,2018134.0,32.9592,33.1247,32.9178,33.0668,2018134.0
2021-05-10 09:40:00,39.96,40.2,39.94,40.12,1388665.0,33.0668,33.2654,33.0502,33.1992,1388665.0
2021-05-10 09:50:00,40.11,40.24,40.09,40.21,1102086.0,33.1909,33.2985,33.1744,33.2737,1102086.0
2021-05-10 10:00:00,40.22,40.28,40.08,40.12,1062563.0,33.2819,33.3316,33.1661,33.1992,1062563.0
2021-05-10 10:10:00,40.12,40.14,39.95,39.97,631724.0,33.1992,33.2157,33.0585,33.0751,631724.0
2021-05-10 10:20:00,39.98,39.99,39.87,39.91,877591.0,33.0833,33.0916,32.9923,33.0254,877591.0
2021-05-10 10:30:00,39.91,40.06,39.91,40.05,682218.0,33.0254,33.1495,33.0254,33.1413,682218.0
2021-05-10 10:40:00,40.05,40.14,40.04,40.14,560453.0,33.1413,33.2157,33.133,33.2157,560453.0
2021-05-10 10:50:00,40.13,40.21,40.1,40.21,477663.0,33.2075,33.2737,33.1826,33.2737,477663.0
2021-05-10 11:00:00,40.21,40.24,40.16,40.17,446628.0,33.2737,33.2985,33.2323,33.2406,446628.0
2021-05-10 11:10:00,40.18,40.19,40.12,40.14,491973.0,33.2488,33.2571,33.1992,33.2157,491973.0
2021-05-10 11:20:00,40.14,40.22,40.08,40.18,455685.0,33.2157,33.2819,33.1661,33.2488,455685.0
2021-05-10 11:30:00,40.19,40.2,40.14,40.16,358996.0,33.2571,33.2654,33.2157,33.2323,358996.0
2021-05-10 11:40:00,40.16,40.17,40.06,40.07,623697.0,33.2323,33.2406,33.1495,33.1578,623697.0
2021-05-10 11:50:00,40.08,40.16,40.07,40.13,349278.0,33.1661,33.2323,33.1578,33.2075,349278.0
2021-05-10 12:00:00,40.14,40.14,40.1,40.13,285562.0,33.2157,33.2157,33.1826,33.2075,285562.0
2021-05-10 12:10:00,40.13,40.16,40.09,40.15,307335.0,33.2075,33.2323,33.1744,33.224,307335.0
2021-05-10 12:20:00,40.16,40.16,40.11,40.13,283136.0,33.2323,33.2323,33.1909,33.2075,283136.0
2021-05-10 12:30:00,40.13,40.16,40.12,40.15,313257.0,33.2075,33.2323,33.1992,33.224,313257.0
2021-05-10 12:40:00,40.14,40.16,40.09,40.09,332080.0,33.2157,33.2323,33.1744,33.1744,332080.0
2021-05-10 12:50:00,40.09,40.12,40.07,40.12,218976.0,33.1744,33.1992,33.1578,33.1992,218976.0
2021-05-10 13:00:00,40.11,40.16,40.11,40.13,295211.0,33.1909,33.2323,33.1909,33.2075,295211.0
2021-05-10 13:10:00,40.14,40.15,40.12,40.13,166503.0,33.2157,33.224,33.1992,33.2075,166503.0
2021-05-10 13:20:00,40.13,40.17,40.12,40.15,276843.0,33.2075,33.2406,33.1992,33.224,276843.0
2021-05-10 13:30:00,40.16,40.17,40.1,40.16,315486.0,33.2323,33.2406,33.1826,33.2323,315486.0
2021-05-10 13:40:00,40.16,40.18,40.14,40.18,361065.0,33.2323,33.2488,33.2157,33.2488,361065.0
2021-05-10 13:50:00,40.18,40.19,40.14,40.15,358754.0,33.2488,33.2571,33.2157,33.224,358754.0
2021-05-10 14:00:00,40.15,40.19,40.14,40.16,349296.0,33.224,33.2571,33.2157,33.2323,349296.0
2021-05-10 14:10:00,40.16,40.18,40.09,40.1,342131.0,33.2323,33.2488,33.1744,33.1826,342131.0
2021-05-10 14:20:00,40.1,40.15,40.06,40.08,551438.0,33.1826,33.224,33.1495,33.1661,551438.0
2021-05-10 14:30:00,40.08,40.11,40.03,40.08,477966.0,33.1661,33.1909,33.1247,33.1661,477966.0
2021-05-10 14:40:00,40.07,40.08,39.97,39.99,535120.0,33.1578,33.1661,33.0751,33.0916,535120.0
2021-05-10 14:50:00,39.99,40.02,39.97,40.0,390148.0,33.0916,33.1164,33.0751,33.0999,390148.0
2021-05-10 15:00:00,40.0,40.01,39.92,39.94,484698.0,33.0999,33.1082,33.0337,33.0502,484698.0
2021-05-10 15:10:00,39.95,40.0,39.94,39.98,402482.0,33.0585,33.0999,33.0502,33.0833,402482.0
2021-05-10 15:20:00,39.98,39.99,39.93,39.97,355262.0,33.0833,33.0916,33.042,33.0751,355262.0
2021-05-10 15:30:00,39.97,39.99,39.95,39.97,347442.0,33.0751,33.0916,33.0585,33.0751,347442.0
2021-05-10 15:40:00,39.97,40.03,39.88,39.9,933820.0,33.0751,33.1247,33.0006,33.0171,933820.0
2021-05-10 15:50:00,39.91,39.96,39.85,39.87,2651284.0,33.0254,33.0668,32.9758,32.9923,2651284.0
2021-05-11 09:30:00,39.68,39.88,39.5,39.71,1752424.0,32.8351,33.0006,32.6861,32.8599,1752424.0
2021-05-11 09:40:00,39.72,39.86,39.67,39.72,980150.0,32.8682,32.984,32.8268,32.8682,980150.0
2021-05-11 09:50:00,39.72,39.82,39.57,39.82,712120.0,32.8682,32.9509,32.7441,32.9509,712120.0
2021-05-11 10:00:00,39.82,39.97,39.81,39.95,850805.0,32.9509,33.0751,32.9427,33.0585,850805.0
2021-05-11 10:10:00,39.95,39.99,39.91,39.99,929492.0,33.0585,33.0916,33.0254,33.0916,929492.0
2021-05-11 10:20:00,39.98,40.07,39.83,39.83,899274.0,33.0833,33.1578,32.9592,32.9592,899274.0
2021-05-11 10:30:00,39.82,39.86,39.71,39.73,728014.0,32.9509,32.984,32.8599,32.8765,728014.0
2021-05-11 10:40:00,39.72,39.74,39.61,39.69,722585.0,32.8682,32.8847,32.7772,32.8434,722585.0
2021-05-11 10:50:00,39.69,39.73,39.65,39.66,394493.0,32.8434,32.8765,32.8103,32.8185,394493.0
2021-05-11 11:00:00,39.66,39.71,39.62,39.69,365803.0,32.8185,32.8599,32.7854,32.8434,365803.0
2021-05-11 11:10:00,39.68,39.69,39.56,39.65,635765.0,32.8351,32.8434,32.7358,32.8103,635765.0
2021-05-11 11:20:00,39.65,39.73,39.62,39.73,353599.0,32.8103,32.8765,32.7854,32.8765,353599.0
2021-05-11 11:30:00,39.72,39.75,39.67,39.67,525566.0,32.8682,32.893,32.8268,32.8268,525566.0
2021-05-11 11:40:00,39.68,39.68,39.57,39.61,907366.0,32.8351,32.8351,32.7441,32.7772,907366.0
2021-05-11 11:50:00,39.61,39.65,39.59,39.61,247479.0,32.7772,32.8103,32.7606,32.7772,247479.0
2021-05-11 12:00:00,39.61,39.61,39.53,39.54,353693.0,32.7772,32.7772,32.711,32.7192,353693.0
2021-05-11 12:10:00,39.54,39.56,39.46,39.51,516129.0,32.7192,32.7358,32.653,32.6944,516129.0
2021-05-11 12:20:00,39.51,39.54,39.48,39.51,312014.0,32.6944,32.7192,32.6696,32.6944,312014.0
2021-05-11 12:30:00,39.5,39.5,39.46,39.48,323519.0,32.6861,32.6861,32.653,32.6696,323519.0
2021-05-11 12:40:00,39.48,39.48,39.33,39.37,612635.0,32.6696,32.6696,32.5455,32.5786,612635.0
2021-05-11 12:50:00,39.37,39.39,39.34,39.39,228370.0,32.5786,32.5951,32.5537,32.5951,228370.0
2021-05-11 13:00:00,39.39,39.41,39.36,39.4,258957.0,32.5951,32.6117,32.5703,32.6034,258957.0
2021-05-11 13:10:00,39.39,39.42,39.32,39.36,349186.0,32.5951,32.6199,32.5372,32.5703,349186.0
2021-05-11 13:20:00,39.37,39.4,39.34,39.38,236126.0,32.5786,32.6034,32.5537,32.5868,236126.0
2021-05-11 13:30:00,39.39,39.44,39.38,39.42,312931.0,32.5951,32.6365,32.5868,32.6199,312931.0
2021-05-11 13:40:00,39.43,39.48,39.41,39.45,254679.0,32.6282,32.6696,32.6117,32.6448,254679.0
2021-05-11 13:50:00,39.44,39.47,39.38,39.47,289622.0,32.6365,32.6613,32.5868,32.6613,289622.0
2021-05-11 14:00:00,39.47,39.49,39.37,39.38,312009.0,32.6613,32.6779,32.5786,32.5868,312009.0
2021-05-11 14:10:00,39.37,39.4,39.32,39.33,281438.0,32.5786,32.6034,32.5372,32.5455,281438.0
2021-05-11 14:20:00,39.33,39.39,39.32,39.38,267956.0,32.5455,32.5951,32.5372,32.5868,267956.0
2021-05-11 14:30:00,39.37,39.37,39.31,39.35,508785.0,32.5786,32.5786,32.5289,32.562,508785.0
2021-05-11 14:40:00,39.36,39.41,39.32,39.41,354364.0,32.5703,32.6117,32.5372,32.6117,354364.0
2021-05-11 14:50:00,39.41,39.41,39.34,39.36,378752.0,32.6117,32.6117,32.5537,32.5703,378752.0
2021-05-11 15:00:00,39.36,39.4,39.34,39.38,279152.0,32.5703,32.6034,32.5537,32.5868,279152.0
2021-05-11 15:10:00,39.38,39.4,39.35,39.4,228919.0,32.5868,32.6034,32.562,32.6034,228919.0
2021-05-11 15:20:00,39.39,39.43,39.36,39.37,434267.0,32.5951,32.6282,32.5703,32.5786,434267.0
2021-05-11 15:30:00,39.36,39.36,39.23,39.25,780651.0,32.5703,32.5703,32.4627,32.4793,780651.0
2021-05-11 15:40:00,39.25,39.38,39.25,39.37,767911.0,32.4793,32.5868,32.4793,32.5786,767911.0
2021-05-11 15:50:00,39.37,39.42,39.3,39.35,1875418.0,32.5786,32.6199,32.5206,32.562,1875418.0
2021-05-12 09:30:00,39.44,39.7,39.3,39.69,1317232.0,32.6365,32.8516,32.5206,32.8434,1317232.0
2021-05-12 09:40:00,39.7,39.8,39.62,39.76,947672.0,32.8516,32.9344,32.7854,32.9013,947672.0
2021-05-12 09:50:00,39.77,39.82,39.68,39.73,726964.0,32.9096,32.9509,32.8351,32.8765,726964.0
2021-05-12 10:00:00,39.73,39.75,39.65,39.68,451047.0,32.8765,32.893,32.8103,32.8351,451047.0
2021-05-12 10:10:00,39.68,39.77,39.65,39.76,359429.0,32.8351,32.9096,32.8103,32.9013,359429.0
2021-05-12 10:20:00,39.75,39.8,39.72,39.73,334438.0,32.893,32.9344,32.8682,32.8765,334438.0
2021-05-12 10:30:00,39.73,39.75,39.65,39.68,379770.0,32.8765,32.893,32.8103,32.8351,379770.0
2021-05-12 10:40:00,39.68,39.75,39.64,39.65,384651.0,32.8351,32.893,32.802,32.8103,384651.0
2021-05-12 10:50:00,39.65,39.75,39.63,39.74,603586.0,32.8103,32.893,32.7937,32.8847,603586.0
2021-05-12 11:00:00,39.74,39.78,39.7,39.77,640571.0,32.8847,32.9178,32.8516,32.9096,640571.0
2021-05-12 11:10:00,39.77,39.8,39.74,39.8,482666.0,32.9096,32.9344,32.8847,32.9344,482666.0
2021-05-12 11:20:00,39.79,39.84,39.78,39.83,473487.0,32.9261,32.9675,32.9178,32.9592,473487.0
2021-05-12 11:30:00,39.83,39.85,39.74,39.84,684776.0,32.9592,32.9758,32.8847,32.9675,684776.0
2021-05-12 11:40:00,39.84,39.92,39.82,39.87,556351.0,32.9675,33.0337,32.9509,32.9923,556351.0
2021-05-12 11:50:00,39.86,39.87,39.74,39.74,380752.0,32.984,32.9923,32.8847,32.8847,380752.0
2021-05-12 12:00:00,39.74,39.82,39.73,39.77,258388.0,32.8847,32.9509,32.8765,32.9096,258388.0
2021-05-12 12:10:00,39.77,39.8,39.68,39.71,437651.0,32.9096,32.9344,32.8351,32.8599,437651.0
2021-05-12 12:20:00,39.71,39.79,39.69,39.76,331405.0,32.8599,32.9261,32.8434,32.9013,331405.0
2021-05-12 12:30:00,39.77,39.77,39.66,39.69,338857.0,32.9096,32.9096,32.8185,32.8434,338857.0
2021-05-12 12:40:00,39.69,39.72,39.67,39.68,435622.0,32.8434,32.8682,32.8268,32.8351,435622.0
2021-05-12 12:50:00,39.68,39.71,39.66,39.68,214051.0,32.8351,32.8599,32.8185,32.8351,214051.0
2021-05-12 13:00:00,39.67,39.68,39.62,39.63,281623.0,32.8268,32.8351,32.7854,32.7937,281623.0
2021-05-12 13:10:00,39.62,39.65,39.61,39.63,229140.0,32.7854,32.8103,32.7772,32.7937,229140.0
2021-05-12 13:20:00,39.63,39.66,39.6,39.64,220782.0,32.7937,32.8185,32.7689,32.802,220782.0
2021-05-12 13:30:00,39.64,39.65,39.6,39.62,229355.0,32.802,32.8103,32.7689,32.7854,229355.0
2021-05-12 13:40:00,39.62,39.63,39.6,39.61,178041.0,32.7854,32.7937,32.7689,32.7772,178041.0
2021-05-12 13:50:00,39.61,39.67,39.58,39.66,379839.0,32.7772,32.8268,32.7523,32.8185,379839.0
2021-05-12 14:00:00,39.66,39.69,39.63,39.64,488903.0,32.8185,32.8434,32.7937,32.802,488903.0
2021-05-12 14:10:00,39.65,39.67,39.64,39.67,299781.0,32.8103,32.8268,32.802,32.8268,299781.0
2021-05-12 14:20:00,39.67,39.74,39.66,39.73,452865.0,32.8268,32.8847,32.8185,32.8765,452865.0
2021-05-12 14:30:00,39.73,39.81,39.71,39.77,538785.0,32.8765,32.9427,32.8599,32.9096,538785.0
2021-05-12 14:40:00,39.77,39.82,39.76,39.79,296534.0,32.9096,32.9509,32.9013,32.9261,296534.0
2021-05-12 14:50:00,39.79,39.81,39.76,39.78,294065.0,32.9261,32.9427,32.9013,32.9178,294065.0
2021-05-12 15:00:00,39.78,39.84,39.76,39.82,647886.0,32.9178,32.9675,32.9013,32.9509,647886.0
2021-05-12 15:10:00,39.82,39.82,39.73,39.77,877242.0,32.9509,32.9509,32.8765,32.9096,877242.0
2021-05-12 15:20:00,39.77,39.79,39.69,39.72,1049685.0,32.9096,32.9261,32.8434,32.8682,1049685.0
2021-05-12 15:30:00,39.72,39.74,39.59,39.62,936406.0,32.8682,32.8847,32.7606,32.7854,936406.0
2021-05-12 15:40:00,39.61,39.68,39.58,39.65,829580.0,32.7772,32.8351,32.7523,32.8103,829580.0
2021-05-12 15:50:00,39.65,39.71,39.58,39.69,2150513.0,32.8103,32.8599,32.7523,32.8434,2150513.0
2021-05-13 09:30:00,39.5,39.76,39.5,39.63,1037539.0,32.6861,32.9013,32.6861,32.7937,1037539.0
2021-05-13 09:40:00,39.63,39.73,39.57,39.73,684951.0,32.7937,32.8765,32.7441,32.8765,684951.0
2021-05-13 09:50:00,39.73,39.8,39.68,39.79,875297.0,32.8765,32.9344,32.8351,32.9261,875297.0
2021-05-13 10:00:00,39.79,39.96,39.78,39.91,1023583.0,32.9261,33.0668,32.9178,33.0254,1023583.0
2021-05-13 10:10:00,39.91,39.98,39.86,39.97,564927.0,33.0254,33.0833,32.984,33.0751,564927.0
2021-05-13 10:20:00,39.98,40.09,39.96,40.09,967176.0,33.0833,33.1744,33.0668,33.1744,967176.0
2021-05-13 10:30:00,40.09,40.2,40.08,40.17,575696.0,33.1744,33.2654,33.1661,33.2406,575696.0
2021-05-13 10:40:00,40.17,40.19,40.09,40.14,425141.0,33.2406,33.2571,33.1744,33.2157,425141.0
2021-05-13 10:50:00,40.13,40.18,40.12,40.17,453762.0,33.2075,33.2488,33.1992,33.2406,453762.0
2021-05-13 11:00:00,40.17,40.18,40.1,40.16,420822.0,33.2406,33.2488,33.1826,33.2323,420822.0
2021-05-13 11:10:00,40.17,40.17,40.12,40.15,351052.0,33.2406,33.2406,33.1992,33.224,351052.0
2021-05-13 11:20:00,40.14,40.15,40.09,40.15,508991.0,33.2157,33.224,33.1744,33.224,508991.0
2021-05-13 11:30:00,40.15,40.17,40.12,40.15,335443.0,33.224,33.2406,33.1992,33.224,335443.0
2021-05-13 11:40:00,40.15,40.22,40.14,40.22,701068.0,33.224,33.2819,33.2157,33.2819,701068.0
2021-05-13 11:50:00,40.22,40.28,40.2,40.24,584516.0,33.2819,33.3316,33.2654,33.2985,584516.0
2021-05-13 12:00:00,40.24,40.27,40.16,40.19,519971.0,33.2985,33.3233,33.2323,33.2571,519971.0
2021-05-13 12:10:00,40.19,40.25,40.19,40.22,253666.0,33.2571,33.3068,33.2571,33.2819,253666.0
2021-05-13 12:20:00,40.21,40.22,40.16,40.2,324039.0,33.2737,33.2819,33.2323,33.2654,324039.0
2021-05-13 12:30:00,40.21,40.24,40.19,40.19,281941.0,33.2737,33.2985,33.2571,33.2571,281941.0
2021-05-13 12:40:00,40.19,40.25,40.17,40.23,409017.0,33.2571,33.3068,33.2406,33.2902,409017.0
2021-05-13 12:50:00,40.23,40.24,40.15,40.18,427204.0,33.2902,33.2985,33.224,33.2488,427204.0
2021-05-13 13:00:00,40.17,40.19,40.1,40.12,411532.0,33.2406,33.2571,33.1826,33.1992,411532.0
2021-05-13 13:10:00,40.12,40.14,40.04,40.04,373381.0,33.1992,33.2157,33.133,33.133,373381.0
2021-05-13 13:20:00,40.05,40.07,39.97,40.02,378815.0,33.1413,33.1578,33.0751,33.1164,378815.0
2021-05-13 13:30:00,40.02,40.04,39.94,39.98,448882.0,33.1164,33.133,33.0502,33.0833,448882.0
2021-05-13 13:40:00,39.99,40.06,39.97,40.05,458696.0,33.0916,33.1495,33.0751,33.1413,458696.0
2021-05-13 13:50:00,40.05,40.07,40.01,40.03,339288.0,33.1413,33.1578,33.1082,33.1247,339288.0
2021-05-13 14:00:00,40.03,40.11,40.02,40.11,320519.0,33.1247,33.1909,33.1164,33.1909,320519.0
2021-05-13 14:10:00,40.1,40.19,40.1,40.18,339481.0,33.1826,33.2571,33.1826,33.2488,339481.0
2021-05-13 14:20:00,40.17,40.24,40.17,40.24,437344.0,33.2406,33.2985,33.2406,33.2985,437344.0
2021-05-13 14:30:00,40.24,40.25,40.2,40.23,440531.0,33.2985,33.3068,33.2654,33.2902,440531.0
2021-05-13 14:40:00,40.23,40.25,40.21,40.23,398424.0,33.2902,33.3068,33.2737,33.2902,398424.0
2021-05-13 14:50:00,40.23,40.25,40.2,40.24,370575.0,33.2902,33.3068,33.2654,33.2985,370575.0
2021-05-13 15:00:00,40.24,40.28,40.23,40.25,673059.0,33.2985,33.3316,33.2902,33.3068,673059.0
2021-05-13 15:10:00,40.26,40.27,40.21,40.23,365698.0,33.315,33.3233,33.2737,33.2902,365698.0
2021-05-13 15:20:00,40.23,40.26,40.21,40.25,379787.0,33.2902,33.315,33.2737,33.3068,379787.0
2021-05-13 15:30:00,40.25,40.25,40.2,40.21,490210.0,33.3068,33.3068,33.2654,33.2737,490210.0
2021-05-13 15:40:00,40.22,40.23,40.18,40.21,818236.0,33.2819,33.2902,33.2488,33.2737,818236.0
2021-05-13 15:50:00,40.21,40.23,40.09,40.09,2145963.0,33.2737,33.2902,33.1744,33.1744,2145963.0
2021-05-14 09:30:00,40.24,40.32,40.04,40.05,1109552.0,33.2985,33.3647,33.133,33.1413,1109552.0
2021-05-14 09:40:00,40.06,40.23,40.05,40.2,455644.0,33.1495,33.2902,33.1413,33.2654,455644.0
2021-05-14 09:50:00,40.2,40.25,40.14,40.21,370399.0,33.2654,33.3068,33.2157,33.2737,370399.0
2021-05-14 10:00:00,40.2,40.21,40.08,40.09,343515.0,33.2654,33.2737,33.1661,33.1744,343515.0
2021-05-14 10:10:00,40.08,40.11,40.04,40.06,426767.0,33.1661,33.1909,33.133,33.1495,426767.0
2021-05-14 10:20:00,40.06,40.13,40.03,40.04,318967.0,33.1495,33.2075,33.1247,33.133,318967.0
2021-05-14 10:30:00,40.04,40.06,39.96,39.96,945748.0,33.133,33.1495,33.0668,33.0668,945748.0
2021-05-14 10:40:00,39.96,40.01,39.92,39.98,443712.0,33.0668,33.1082,33.0337,33.0833,443712.0
2021-05-14 10:50:00,39.98,40.06,39.97,40.01,506509.0,33.0833,33.1495,33.0751,33.1082,506509.0
2021-05-14 11:00:00,40.01,40.12,40.01,40.09,295050.0,33.1082,33.1992,33.1082,33.1744,295050.0
2021-05-14 11:10:00,40.09,40.16,40.08,40.16,278704.0,33.1744,33.2323,33.1661,33.2323,278704.0
2021-05-14 11:20:00,40.15,40.18,40.14,40.14,259251.0,33.224,33.2488,33.2157,33.2157,259251.0
2021-05-14 11:30:00,40.15,40.17,40.11,40.13,231317.0,33.224,33.2406,33.1909,33.2075,231317.0
2021-05-14 11:40:00,40.13,40.16,40.11,40.14,271493.0,33.2075,33.2323,33.1909,33.2157,271493.0
2021-05-14 11:50:00,40.14,40.14,40.07,40.09,177642.0,33.2157,33.2157,33.1578,33.1744,177642.0
2021-05-14 12:00:00,40.09,40.11,40.05,40.11,199794.0,33.1744,33.1909,33.1413,33.1909,199794.0
2021-05-14 12:10:00,40.11,40.15,40.1,40.15,167138.0,33.1909,33.224,33.1826,33.224,167138.0
2021-05-14 12:20:00,40.15,40.19,40.14,40.15,219597.0,33.224,33.2571,33.2157,33.224,219597.0
2021-05-14 12:30:00,40.15,40.18,40.12,40.12,210744.0,33.224,33.2488,33.1992,33.1992,210744.0
2021-05-14 12:40:00,40.12,40.15,40.11,40.14,165385.0,33.1992,33.224,33.1909,33.2157,165385.0
2021-05-14 12:50:00,40.14,40.16,40.11,40.13,180253.0,33.2157,33.2323,33.1909,33.2075,180253.0
2021-05-14 13:00:00,40.13,40.14,40.1,40.1,128398.0,33.2075,33.2157,33.1826,33.1826,128398.0
2021-05-14 13:10:00,40.11,40.14,40.08,40.12,208793.0,33.1909,33.2157,33.1661,33.1992,208793.0
2021-05-14 13:20:00,40.12,40.13,40.1,40.11,118347.0,33.1992,33.2075,33.1826,33.1909,118347.0
2021-05-14 13:30:00,40.11,40.15,40.09,40.13,203987.0,33.1909,33.224,33.1744,33.2075,203987.0
2021-05-14 13:40:00,40.12,40.14,40.1,40.12,89881.0,33.1992,33.2157,33.1826,33.1992,89881.0
2021-05-14 13:50:00,40.11,40.13,40.09,40.11,117531.0,33.1909,33.2075,33.1744,33.1909,117531.0
2021-05-14 14:00:00,40.11,40.13,40.09,40.12,120368.0,33.1909,33.2075,33.1744,33.1992,120368.0
2021-05-14 14:10:00,40.12,40.13,40.05,40.05,242598.0,33.1992,33.2075,33.1413,33.1413,242598.0
2021-05-14 14:20:00,40.06,40.07,40.03,40.03,170290.0,33.1495,33.1578,33.1247,33.1247,170290.0
2021-05-14 14:30:00,40.04,40.06,40.02,40.06,265387.0,33.133,33.1495,33.1164,33.1495,265387.0
2021-05-14 14:40:00,40.05,40.08,40.05,40.08,120050.0,33.1413,33.1661,33.1413,33.1661,120050.0
2021-05-14 14:50:00,40.08,40.09,40.06,40.08,211430.0,33.1661,33.1744,33.1495,33.1661,211430.0
2021-05-14 15:00:00,40.08,40.1,40.07,40.08,218308.0,33.1661,33.1826,33.1578,33.1661,218308.0
2021-05-14 15:10:00,40.08,40.12,40.07,40.12,242127.0,33.1661,33.1992,33.1578,33.1992,242127.0
2021-05-14 15:20:00,40.12,40.14,40.1,40.12,260895.0,33.1992,33.2157,33.1826,33.1992,260895.0
2021-05-14 15:30:00,40.12,40.12,40.07,40.08,364848.0,33.1992,33.1992,33.1578,33.1661,364848.0
2021-05-14 15:40:00,40.08,40.13,40.06,40.11,512996.0,33.1661,33.2075,33.1495,33.1909,512996.0
2021-05-14 15:50:00,40.12,40.13,40.01,40.02,1155290.0,33.1992,33.2075,33.1082,33.1164,1155290.0
2021-05-17 09:30:00,40.02,40.4,40.01,40.23,1346566.0,33.1164,33.4309,33.1082,33.2902,1346566.0
2021-05-17 09:40:00,40.22,40.26,40.1,40.16,569268.0,33.2819,33.315,33.1826,33.2323,569268.0
2021-05-17 09:50:00,40.16,40.35,40.16,40.33,581368.0,33.2323,33.3895,33.2323,33.373,581368.0
2021-05-17 10:00:00,40.33,40.35,40.19,40.19,515568.0,33.373,33.3895,33.2571,33.2571,515568.0
2021-05-17 10:10:00,40.19,40.24,40.16,40.2,340787.0,33.2571,33.2985,33.2323,33.2654,340787.0
2021-05-17 10:20:00,40.2,40.21,40.08,40.09,309684.0,33.2654,33.2737,33.1661,33.1744,309684.0
2021-05-17 10:30:00,40.09,40.16,40.08,40.12,426969.0,33.1744,33.2323,33.1661,33.1992,426969.0
2021-05-17 10:40:00,40.11,40.12,40.01,40.05,373736.0,33.1909,33.1992,33.1082,33.1413,373736.0
2021-05-17 10:50:00,40.05,40.17,40.05,40.17,346971.0,33.1413,33.2406,33.1413,33.2406,346971.0
2021-05-17 11:00:00,40.17,40.18,40.08,40.09,233016.0,33.2406,33.2488,33.1661,33.1744,233016.0
2021-05-17 11:10:00,40.09,40.11,40.04,40.08,232494.0,33.1744,33.1909,33.133,33.1661,232494.0
2021-05-17 11:20:00,40.07,40.12,40.03,40.08,282537.0,33.1578,33.1992,33.1247,33.1661,282537.0
2021-05-17 11:30:00,40.09,40.14,40.04,40.11,353366.0,33.1744,33.2157,33.133,33.1909,353366.0
2021-05-17 11:40:00,40.11,40.17,40.08,40.14,208922.0,33.1909,33.2406,33.1661,33.2157,208922.0
2021-05-17 11:50:00,40.14,40.18,40.11,40.17,208074.0,33.2157,33.2488,33.1909,33.2406,208074.0
2021-05-17 12:00:00,40.16,40.21,40.14,40.21,281027.0,33.2323,33.2737,33.2157,33.2737,281027.0
2021-05-17 12:10:00,40.21,40.27,40.2,40.26,419705.0,33.2737,33.3233,33.2654,33.315,419705.0
2021-05-17 12:20:00,40.26,40.27,40.23,40.25,254533.0,33.315,33.3233,33.2902,33.3068,254533.0
2021-05-17 12:30:00,40.24,40.27,40.22,40.26,297018.0,33.2985,33.3233,33.2819,33.315,297018.0
2021-05-17 12:40:00,40.26,40.29,40.22,40.22,179187.0,33.315,33.3399,33.2819,33.2819,179187.0
2021-05-17 12:50:00,40.22,40.24,40.2,40.23,144188.0,33.2819,33.2985,33.2654,33.2902,144188.0
2021-05-17 13:00:00,40.23,40.24,40.2,40.22,227499.0,33.2902,33.2985,33.2654,33.2819,227499.0
2021-05-17 13:10:00,40.22,40.25,40.21,40.22,159307.0,33.2819,33.3068,33.2737,33.2819,159307.0
2021-05-17 13:20:00,40.21,40.22,40.17,40.2,229362.0,33.2737,33.2819,33.2406,33.2654,229362.0
2021-05-17 13:30:00,40.2,40.2,40.13,40.17,174588.0,33.2654,33.2654,33.2075,33.2406,174588.0
2021-05-17 13:40:00,40.16,40.22,40.13,40.2,284947.0,33.2323,33.2819,33.2075,33.2654,284947.0
2021-05-17 13:50:00,40.21,40.21,40.14,40.17,182626.0,33.2737,33.2737,33.2157,33.2406,182626.0
2021-05-17 14:00:00,40.17,40.2,40.15,40.16,162228.0,33.2406,33.2654,33.224,33.2323,162228.0
2021-05-17 14:10:00,40.16,40.17,40.13,40.15,209778.0,33.2323,33.2406,33.2075,33.224,209778.0
2021-05-17 14:20:00,40.15,40.15,40.11,40.14,224914.0,33.224,33.224,33.1909,33.2157,224914.0
2021-05-17 14:30:00,40.14,40.17,40.13,40.15,160809.0,33.2157,33.2406,33.2075,33.224,160809.0
2021-05-17 14:40:00,40.14,40.17,40.13,40.16,157107.0,33.2157,33.2406,33.2075,33.2323,157107.0
2021-05-17 14:50:00,40.16,40.2,40.16,40.2,211339.0,33.2323,33.2654,33.2323,33.2654,211339.0
2021-05-17 15:00:00,40.2,40.2,40.16,40.16,219864.0,33.2654,33.2654,33.2323,33.2323,219864.0
2021-05-17 15:10:00,40.16,40.19,40.12,40.14,301856.0,33.2323,33.2571,33.1992,33.2157,301856.0
2021-05-17 15:20:00,40.14,40.17,40.13,40.16,205861.0,33.2157,33.2406,33.2075,33.2323,205861.0
2021-05-17 15:30:00,40.16,40.17,40.11,40.11,347492.0,33.2323,33.2406,33.1909,33.1909,347492.0
2021-05-17 15:40:00,40.12,40.17,40.11,40.14,523732.0,33.1992,33.2406,33.1909,33.2157,523732.0
2021-05-17 15:50:00,40.14,40.17,40.1,40.12,1815154.0,33.2157,33.2406,33.1826,33.1992,1815154.0
2021-05-18 09:30:00,40.15,40.35,40.02,40.04,1089328.0,33.224,33.3895,33.1164,33.133,1089328.0
2021-05-18 09:40:00,40.03,40.07,39.82,39.88,879580.0,33.1247,33.1578,32.9509,33.0006,879580.0
2021-05-18 09:50:00,39.89,39.98,39.85,39.92,449130.0,33.0089,33.0833,32.9758,33.0337,449130.0
2021-05-18 10:00:00,39.92,39.95,39.83,39.86,448193.0,33.0337,33.0585,32.9592,32.984,448193.0
2021-05-18 10:10:00,39.86,39.98,39.84,39.97,349292.0,32.984,33.0833,32.9675,33.0751,349292.0
2021-05-18 10:20:00,39.97,40.01,39.94,39.97,325116.0,33.0751,33.1082,33.0502,33.0751,325116.0
2021-05-18 10:30:00,39.96,39.96,39.87,39.89,346220.0,33.0668,33.0668,32.9923,33.0089,346220.0
2021-05-18 10:40:00,39.89,39.94,39.88,39.91,263224.0,33.0089,33.0502,33.0006,33.0254,263224.0
2021-05-18 10:50:00,39.91,39.99,39.91,39.93,307518.0,33.0254,33.0916,33.0254,33.042,307518.0
2021-05-18 11:00:00,39.93,39.99,39.92,39.96,258715.0,33.042,33.0916,33.0337,33.0668,258715.0
2021-05-18 11:10:00,39.97,39.99,39.92,39.96,376253.0,33.0751,33.0916,33.0337,33.0668,376253.0
2021-05-18 11:20:00,39.96,39.99,39.93,39.96,202194.0,33.0668,33.0916,33.042,33.0668,202194.0
2021-05-18 11:30:00,39.97,40.03,39.95,40.01,245957.0,33.0751,33.1247,33.0585,33.1082,245957.0
2021-05-18 11:40:00,40.01,40.03,39.98,40.0,204782.0,33.1082,33.1247,33.0833,33.0999,204782.0
2021-05-18 11:50:00,40.01,40.05,39.99,40.03,176501.0,33.1082,33.1413,33.0916,33.1247,176501.0
2021-05-18 12:00:00,40.02,40.06,40.02,40.04,162178.0,33.1164,33.1495,33.1164,33.133,162178.0
2021-05-18 12:10:00,40.03,40.05,39.99,40.02,243358.0,33.1247,33.1413,33.0916,33.1164,243358.0
2021-05-18 12:20:00,40.01,40.07,40.01,40.06,213409.0,33.1082,33.1578,33.1082,33.1495,213409.0
2021-05-18 12:30:00,40.05,40.09,40.05,40.05,162208.0,33.1413,33.1744,33.1413,33.1413,162208.0
2021-05-18 12:40:00,40.05,40.1,40.03,40.09,228803.0,33.1413,33.1826,33.1247,33.1744,228803.0
2021-05-18 12:50:00,40.09,40.1,40.06,40.08,153235.0,33.1744,33.1826,33.1495,33.1661,153235.0
2021-05-18 13:00:00,40.08,40.13,40.08,40.12,213467.0,33.1661,33.2075,33.1661,33.1992,213467.0
2021-05-18 13:10:00,40.12,40.13,40.11,40.13,119813.0,33.1992,33.2075,33.1909,33.2075,119813.0
2021-05-18 13:20:00,40.13,40.17,40.12,40.16,183618.0,33.2075,33.2406,33.1992,33.2323,183618.0
2021-05-18 13:30:00,40.16,40.16,40.14,40.15,132757.0,33.2323,33.2323,33.2157,33.224,132757.0
2021-05-18 13:40:00,40.16,40.19,40.15,40.18,184532.0,33.2323,33.2571,33.224,33.2488,184532.0
2021-05-18 13:50:00,40.17,40.18,40.14,40.16,176747.0,33.2406,33.2488,33.2157,33.2323,176747.0
2021-05-18 14:00:00,40.16,40.18,40.16,40.17,138643.0,33.2323,33.2488,33.2323,33.2406,138643.0
2021-05-18 14:10:00,40.17,40.2,40.16,40.16,165097.0,33.2406,33.2654,33.2323,33.2323,165097.0
2021-05-18 14:20:00,40.16,40.18,40.12,40.14,273758.0,33.2323,33.2488,33.1992,33.2157,273758.0
2021-05-18 14:30:00,40.13,40.16,40.09,40.14,221334.0,33.2075,33.2323,33.1744,33.2157,221334.0
2021-05-18 14:40:00,40.14,40.16,40.11,40.13,207214.0,33.2157,33.2323,33.1909,33.2075,207214.0
2021-05-18 14:50:00,40.12,40.15,40.12,40.15,157014.0,33.1992,33.224,33.1992,33.224,157014.0
2021-05-18 15:00:00,40.15,40.19,40.13,40.19,338764.0,33.224,33.2571,33.2075,33.2571,338764.0
2021-05-18 15:10:00,40.19,40.2,40.15,40.19,208216.0,33.2571,33.2654,33.224,33.2571,208216.0
2021-05-18 15:20:00,40.19,40.2,40.18,40.2,183264.0,33.2571,33.2654,33.2488,33.2654,183264.0
2021-05-18 15:30:00,40.2,40.22,40.14,40.16,498347.0,33.2654,33.2819,33.2157,33.2323,498347.0
2021-05-18 15:40:00,40.16,40.18,40.09,40.1,336833.0,33.2323,33.2488,33.1744,33.1826,336833.0
2021-05-18 15:50:00,40.1,40.12,40.02,40.04,1225654.0,33.1826,33.1992,33.1164,33.133,1225654.0
2021-05-19 09:30:00,39.9,39.9,39.49,39.57,1452651.0,33.0171,33.0171,32.6779,32.7441,1452651.0
2021-05-19 09:40:00,39.57,39.7,39.55,39.62,599068.0,32.7441,32.8516,32.7275,32.7854,599068.0
2021-05-19 09:50:00,39.61,39.73,39.58,39.69,367188.0,32.7772,32.8765,32.7523,32.8434,367188.0
2021-05-19 10:00:00,39.69,39.69,39.53,39.56,359563.0,32.8434,32.8434,32.711,32.7358,359563.0
2021-05-19 10:10:00,39.56,39.58,39.5,39.53,462298.0,32.7358,32.7523,32.6861,32.711,462298.0
2021-05-19 10:20:00,39.52,39.63,39.43,39.59,702922.0,32.7027,32.7937,32.6282,32.7606,702922.0
2021-05-19 10:30:00,39.6,39.64,39.51,39.52,402263.0,32.7689,32.802,32.6944,32.7027,402263.0
2021-05-19 10:40:00,39.51,39.58,39.45,39.55,386197.0,32.6944,32.7523,32.6448,32.7275,386197.0
2021-05-19 10:50:00,39.55,39.61,39.5,39.57,338604.0,32.7275,32.7772,32.6861,32.7441,338604.0
2021-05-19 11:00:00,39.56,39.68,39.54,39.65,349027.0,32.7358,32.8351,32.7192,32.8103,349027.0
2021-05-19 11:10:00,39.65,39.66,39.59,39.6,272978.0,32.8103,32.8185,32.7606,32.7689,272978.0
2021-05-19 11:20:00,39.6,39.71,39.59,39.68,283623.0,32.7689,32.8599,32.7606,32.8351,283623.0
2021-05-19 11:30:00,39.68,39.71,39.64,39.65,261346.0,32.8351,32.8599,32.802,32.8103,261346.0
2021-05-19 11:40:00,39.64,39.68,39.61,39.68,206030.0,32.802,32.8351,32.7772,32.8351,206030.0
2021-05-19 11:50:00,39.68,39.71,39.65,39.69,188183.0,32.8351,32.8599,32.8103,32.8434,188183.0
2021-05-19 12:00:00,39.69,39.71,39.68,39.69,171649.0,32.8434,32.8599,32.8351,32.8434,171649.0
2021-05-19 12:10:00,39.69,39.75,39.68,39.71,357865.0,32.8434,32.893,32.8351,32.8599,357865.0
2021-05-19 12:20:00,39.7,39.76,39.7,39.72,210112.0,32.8516,32.9013,32.8516,32.8682,210112.0
2021-05-19 12:30:00,39.71,39.75,39.7,39.73,157358.0,32.8599,32.893,32.8516,32.8765,157358.0
2021-05-19 12:40:00,39.73,39.75,39.71,39.71,210201.0,32.8765,32.893,32.8599,32.8599,210201.0
2021-05-19 12:50:00,39.72,39.75,39.7,39.74,403294.0,32.8682,32.893,32.8516,32.8847,403294.0
2021-05-19 13:00:00,39.74,39.75,39.7,39.71,186199.0,32.8847,32.893,32.8516,32.8599,186199.0
2021-05-19 13:10:00,39.71,39.75,39.7,39.7,237214.0,32.8599,32.893,32.8516,32.8516,237214.0
2021-05-19 13:20:00,39.71,39.73,39.66,39.71,217747.0,32.8599,32.8765,32.8185,32.8599,217747.0
2021-05-19 13:30:00,39.7,39.71,39.65,39.7,176668.0,32.8516,32.8599,32.8103,32.8516,176668.0
2021-05-19 13:40:00,39.69,39.74,39.68,39.73,229145.0,32.8434,32.8847,32.8351,32.8765,229145.0
2021-05-19 13:50:00,39.73,39.76,39.71,39.72,250728.0,32.8765,32.9013,32.8599,32.8682,250728.0
2021-05-19 14:00:00,39.72,39.75,39.61,39.66,463291.0,32.8682,32.893,32.7772,32.8185,463291.0
2021-05-19 14:10:00,39.66,39.66,39.6,39.64,474897.0,32.8185,32.8185,32.7689,32.802,474897.0
2021-05-19 14:20:00,39.64,39.75,39.63,39.73,544660.0,32.802,32.893,32.7937,32.8765,544660.0
2021-05-19 14:30:00,39.73,39.76,39.64,39.66,355222.0,32.8765,32.9013,32.802,32.8185,355222.0
2021-05-19 14:40:00,39.66,39.67,39.58,39.61,298635.0,32.8185,32.8268,32.7523,32.7772,298635.0
2021-05-19 14:50:00,39.61,39.68,39.6,39.65,202020.0,32.7772,32.8351,32.7689,32.8103,202020.0
2021-05-19 15:00:00,39.64,39.69,39.61,39.68,309550.0,32.802,32.8434,32.7772,32.8351,309550.0
2021-05-19 15:10:00,39.68,39.72,39.66,39.71,215645.0,32.8351,32.8682,32.8185,32.8599,215645.0
2021-05-19 15:20:00,39.71,39.75,39.68,39.71,297250.0,32.8599,32.893,32.8351,32.8599,297250.0
2021-05-19 15:30:00,39.71,39.74,39.67,39.73,333754.0,32.8599,32.8847,32.8268,32.8765,333754.0
2021-05-19 15:40:00,39.74,39.77,39.71,39.77,559309.0,32.8847,32.9096,32.8599,32.9096,559309.0
2021-05-19 15:50:00,39.77,39.85,39.69,39.84,2085206.0,32.9096,32.9758,32.8434,32.9675,2085206.0
2021-05-20 09:30:00,39.73,39.88,39.72,39.82,848844.0,32.8765,33.0006,32.8682,32.9509,848844.0
2021-05-20 09:40:00,39.82,39.98,39.79,39.98,505401.0,32.9509,33.0833,32.9261,33.0833,505401.0
2021-05-20 09:50:00,39.97,40.04,39.88,39.98,551966.0,33.0751,33.133,33.0006,33.0833,551966.0
2021-05-20 10:00:00,39.98,40.09,39.95,40.05,524973.0,33.0833,33.1744,33.0585,33.1413,524973.0
2021-05-20 10:10:00,40.05,40.09,40.01,40.06,342628.0,33.1413,33.1744,33.1082,33.1495,342628.0
2021-05-20 10:20:00,40.05,40.08,40.02,40.05,315062.0,33.1413,33.1661,33.1164,33.1413,315062.0
2021-05-20 10:30:00,40.05,40.08,40.01,40.05,305564.0,33.1413,33.1661,33.1082,33.1413,305564.0
2021-05-20 10:40:00,40.05,40.07,40.02,40.07,290675.0,33.1413,33.1578,33.1164,33.1578,290675.0
2021-05-20 10:50:00,40.06,40.1,40.06,40.09,223153.0,33.1495,33.1826,33.1495,33.1744,223153.0
2021-05-20 11:00:00,40.09,40.13,40.08,40.08,313352.0,33.1744,33.2075,33.1661,33.1661,313352.0
2021-05-20 11:10:00,40.09,40.1,40.06,40.09,230953.0,33.1744,33.1826,33.1495,33.1744,230953.0
2021-05-20 11:20:00,40.1,40.16,40.09,40.16,310100.0,33.1826,33.2323,33.1744,33.2323,310100.0
2021-05-20 11:30:00,40.16,40.19,40.14,40.19,400539.0,33.2323,33.2571,33.2157,33.2571,400539.0
2021-05-20 11:40:00,40.19,40.25,40.17,40.23,454511.0,33.2571,33.3068,33.2406,33.2902,454511.0
2021-05-20 11:50:00,40.24,40.25,40.2,40.25,269736.0,33.2985,33.3068,33.2654,33.3068,269736.0
2021-05-20 12:00:00,40.25,40.25,40.18,40.22,382679.0,33.3068,33.3068,33.2488,33.2819,382679.0
2021-05-20 12:10:00,40.21,40.23,40.16,40.18,378724.0,33.2737,33.2902,33.2323,33.2488,378724.0
2021-05-20 12:20:00,40.18,40.23,40.17,40.21,684986.0,33.2488,33.2902,33.2406,33.2737,684986.0
2021-05-20 12:30:00,40.21,40.23,40.13,40.16,483059.0,33.2737,33.2902,33.2075,33.2323,483059.0
2021-05-20 12:40:00,40.17,40.18,40.13,40.16,485400.0,33.2406,33.2488,33.2075,33.2323,485400.0
2021-05-20 12:50:00,40.17,40.17,40.13,40.13,259159.0,33.2406,33.2406,33.2075,33.2075,259159.0
2021-05-20 13:00:00,40.13,40.15,40.12,40.15,216822.0,33.2075,33.224,33.1992,33.224,216822.0
2021-05-20 13:10:00,40.14,40.15,40.12,40.15,297872.0,33.2157,33.224,33.1992,33.224,297872.0
2021-05-20 13:20:00,40.14,40.15,40.12,40.14,205206.0,33.2157,33.224,33.1992,33.2157,205206.0
2021-05-20 13:30:00,40.14,40.17,40.12,40.13,295537.0,33.2157,33.2406,33.1992,33.2075,295537.0
2021-05-20 13:40:00,40.13,40.14,40.1,40.13,275833.0,33.2075,33.2157,33.1826,33.2075,275833.0
2021-05-20 13:50:00,40.12,40.13,40.09,40.12,310131.0,33.1992,33.2075,33.1744,33.1992,310131.0
2021-05-20 14:00:00,40.11,40.16,40.11,40.13,230370.0,33.1909,33.2323,33.1909,33.2075,230370.0
2021-05-20 14:10:00,40.13,40.14,40.1,40.12,193095.0,33.2075,33.2157,33.1826,33.1992,193095.0
2021-05-20 14:20:00,40.12,40.13,40.09,40.13,226327.0,33.1992,33.2075,33.1744,33.2075,226327.0
2021-05-20 14:30:00,40.13,40.14,40.1,40.11,223142.0,33.2075,33.2157,33.1826,33.1909,223142.0
2021-05-20 14:40:00,40.11,40.16,40.1,40.15,235185.0,33.1909,33.2323,33.1826,33.224,235185.0
2021-05-20 14:50:00,40.16,40.16,40.11,40.11,284436.0,33.2323,33.2323,33.1909,33.1909,284436.0
2021-05-20 15:00:00,40.12,40.12,40.09,40.12,224962.0,33.1992,33.1992,33.1744,33.1992,224962.0
2021-05-20 15:10:00,40.12,40.16,40.1,40.16,288021.0,33.1992,33.2323,33.1826,33.2323,288021.0
2021-05-20 15:20:00,40.16,40.22,40.15,40.22,394107.0,33.2323,33.2819,33.224,33.2819,394107.0
2021-05-20 15:30:00,40.22,40.22,40.15,40.16,397765.0,33.2819,33.2819,33.224,33.2323,397765.0
2021-05-20 15:40:00,40.16,40.16,40.11,40.12,588998.0,33.2323,33.2323,33.1909,33.1992,588998.0
2021-05-20 15:50:00,40.11,40.17,40.1,40.13,1537949.0,33.1909,33.2406,33.1826,33.2075,1537949.0
2021-05-21 09:30:00,40.21,40.6,40.21,40.48,2152561.0,33.2737,33.5964,33.2737,33.4971,2152561.0
2021-05-21 09:40:00,40.47,40.47,40.25,40.31,759198.0,33.4888,33.4888,33.3068,33.3564,759198.0
2021-05-21 09:50:00,40.31,40.33,40.21,40.26,610944.0,33.3564,33.373,33.2737,33.315,610944.0
2021-05-21 10:00:00,40.26,40.31,40.21,40.27,586688.0,33.315,33.3564,33.2737,33.3233,586688.0
2021-05-21 10:10:00,40.28,40.32,40.16,40.3,445052.0,33.3316,33.3647,33.2323,33.3481,445052.0
2021-05-21 10:20:00,40.3,40.3,40.22,40.27,295729.0,33.3481,33.3481,33.2819,33.3233,295729.0
2021-05-21 10:30:00,40.27,40.29,40.15,40.18,361733.0,33.3233,33.3399,33.224,33.2488,361733.0
2021-05-21 10:40:00,40.18,40.24,40.16,40.23,282802.0,33.2488,33.2985,33.2323,33.2902,282802.0
2021-05-21 10:50:00,40.22,40.24,40.16,40.17,249553.0,33.2819,33.2985,33.2323,33.2406,249553.0
2021-05-21 11:00:00,40.17,40.2,40.15,40.2,214785.0,33.2406,33.2654,33.224,33.2654,214785.0
2021-05-21 11:10:00,40.19,40.25,40.18,40.23,164629.0,33.2571,33.3068,33.2488,33.2902,164629.0
2021-05-21 11:20:00,40.23,40.25,40.19,40.19,246936.0,33.2902,33.3068,33.2571,33.2571,246936.0
2021-05-21 11:30:00,40.19,40.26,40.18,40.25,199981.0,33.2571,33.315,33.2488,33.3068,199981.0
2021-05-21 11:40:00,40.25,40.26,40.22,40.22,174332.0,33.3068,33.315,33.2819,33.2819,174332.0
2021-05-21 11:50:00,40.23,40.24,40.19,40.19,184859.0,33.2902,33.2985,33.2571,33.2571,184859.0
2021-05-21 12:00:00,40.2,40.23,40.1,40.1,372507.0,33.2654,33.2902,33.1826,33.1826,372507.0
2021-05-21 12:10:00,40.1,40.17,40.1,40.12,254411.0,33.1826,33.2406,33.1826,33.1992,254411.0
2021-05-21 12:20:00,40.12,40.12,40.06,40.1,238756.0,33.1992,33.1992,33.1495,33.1826,238756.0
2021-05-21 12:30:00,40.1,40.1,40.06,40.08,193034.0,33.1826,33.1826,33.1495,33.1661,193034.0
2021-05-21 12:40:00,40.07,40.1,40.04,40.06,253153.0,33.1578,33.1826,33.133,33.1495,253153.0
2021-05-21 12:50:00,40.05,40.07,40.0,40.01,373032.0,33.1413,33.1578,33.0999,33.1082,373032.0
2021-05-21 13:00:00,40.01,40.04,39.97,40.0,253445.0,33.1082,33.133,33.0751,33.0999,253445.0
2021-05-21 13:10:00,40.0,40.03,39.99,40.01,155807.0,33.0999,33.1247,33.0916,33.1082,155807.0
2021-05-21 13:20:00,40.02,40.07,39.99,40.07,185677.0,33.1164,33.1578,33.0916,33.1578,185677.0
2021-05-21 13:30:00,40.06,40.1,40.05,40.09,152096.0,33.1495,33.1826,33.1413,33.1744,152096.0
2021-05-21 13:40:00,40.09,40.1,40.04,40.07,192956.0,33.1744,33.1826,33.133,33.1578,192956.0
2021-05-21 13:50:00,40.07,40.08,40.05,40.05,199446.0,33.1578,33.1661,33.1413,33.1413,199446.0
2021-05-21 14:00:00,40.05,40.08,40.03,40.07,175032.0,33.1413,33.1661,33.1247,33.1578,175032.0
2021-05-21 14:10:00,40.07,40.08,40.05,40.07,122305.0,33.1578,33.1661,33.1413,33.1578,122305.0
2021-05-21 14:20:00,40.06,40.07,40.01,40.04,280199.0,33.1495,33.1578,33.1082,33.133,280199.0
2021-05-21 14:30:00,40.04,40.07,39.99,40.0,277278.0,33.133,33.1578,33.0916,33.0999,277278.0
2021-05-21 14:40:00,40.01,40.04,39.99,40.02,186984.0,33.1082,33.133,33.0916,33.1164,186984.0
2021-05-21 14:50:00,40.02,40.05,40.02,40.04,171432.0,33.1164,33.1413,33.1164,33.133,171432.0
2021-05-21 15:00:00,40.04,40.04,39.99,40.0,265323.0,33.133,33.133,33.0916,33.0999,265323.0
2021-05-21 15:10:00,40.0,40.02,39.99,40.01,318018.0,33.0999,33.1164,33.0916,33.1082,318018.0
2021-05-21 15:20:00,40.0,40.04,40.0,40.02,472547.0,33.0999,33.133,33.0999,33.1164,472547.0
2021-05-21 15:30:00,40.02,40.02,39.99,40.0,293374.0,33.1164,33.1164,33.0916,33.0999,293374.0
2021-05-21 15:40:00,40.01,40.02,39.96,40.01,589543.0,33.1082,33.1164,33.0668,33.1082,589543.0
2021-05-21 15:50:00,40.01,40.05,39.91,39.96,2266282.0,33.1082,33.1413,33.0254,33.0668,2266282.0
2021-05-24 09:30:00,40.08,40.14,39.94,39.96,880055.0,33.1661,33.2157,33.0502,33.0668,880055.0
2021-05-24 09:40:00,39.96,39.98,39.8,39.83,666504.0,33.0668,33.0833,32.9344,32.9592,666504.0
2021-05-24 09:50:00,39.83,39.9,39.81,39.89,414576.0,32.9592,33.0171,32.9427,33.0089,414576.0
2021-05-24 10:00:00,39.89,39.9,39.81,39.87,560472.0,33.0089,33.0171,32.9427,32.9923,560472.0
2021-05-24 10:10:00,39.87,39.9,39.77,39.89,558983.0,32.9923,33.0171,32.9096,33.0089,558983.0
2021-05-24 10:20:00,39.89,39.95,39.87,39.9,348235.0,33.0089,33.0585,32.9923,33.0171,348235.0
2021-05-24 10:30:00,39.9,39.93,39.85,39.85,445959.0,33.0171,33.042,32.9758,32.9758,445959.0
2021-05-24 10:40:00,39.85,39.95,39.85,39.95,348802.0,32.9758,33.0585,32.9758,33.0585,348802.0
2021-05-24 10:50:00,39.95,39.99,39.93,39.97,354395.0,33.0585,33.0916,33.042,33.0751,354395.0
2021-05-24 11:00:00,39.97,39.97,39.9,39.94,257006.0,33.0751,33.0751,33.0171,33.0502,257006.0
2021-05-24 11:10:00,39.95,39.96,39.91,39.96,237089.0,33.0585,33.0668,33.0254,33.0668,237089.0
2021-05-24 11:20:00,39.96,39.99,39.92,39.98,205030.0,33.0668,33.0916,33.0337,33.0833,205030.0
2021-05-24 11:30:00,39.99,40.0,39.93,39.94,260534.0,33.0916,33.0999,33.042,33.0502,260534.0
2021-05-24 11:40:00,39.94,39.96,39.91,39.92,209795.0,33.0502,33.0668,33.0254,33.0337,209795.0
2021-05-24 11:50:00,39.93,39.95,39.91,39.91,247793.0,33.042,33.0585,33.0254,33.0254,247793.0
2021-05-24 12:00:00,39.91,39.92,39.9,39.91,147321.0,33.0254,33.0337,33.0171,33.0254,147321.0
2021-05-24 12:10:00,39.92,39.93,39.9,39.9,167037.0,33.0337,33.042,33.0171,33.0171,167037.0
2021-05-24 12:20:00,39.91,39.92,39.83,39.84,231320.0,33.0254,33.0337,32.9592,32.9675,231320.0
2021-05-24 12:30:00,39.84,39.89,39.83,39.88,140409.0,32.9675,33.0089,32.9592,33.0006,140409.0
2021-05-24 12:40:00,39.89,39.89,39.84,39.86,180024.0,33.0089,33.0089,32.9675,32.984,180024.0
2021-05-24 12:50:00,39.86,39.87,39.83,39.84,143404.0,32.984,32.9923,32.9592,32.9675,143404.0
2021-05-24 13:00:00,39.84,39.86,39.83,39.86,179312.0,32.9675,32.984,32.9592,32.984,179312.0
2021-05-24 13:10:00,39.86,39.86,39.82,39.83,151029.0,32.984,32.984,32.9509,32.9592,151029.0
2021-05-24 13:20:00,39.83,39.87,39.82,39.86,146744.0,32.9592,32.9923,32.9509,32.984,146744.0
2021-05-24 13:30:00,39.86,39.9,39.85,39.89,277057.0,32.984,33.0171,32.9758,33.0089,277057.0
2021-05-24 13:40:00,39.89,39.89,39.86,39.88,139765.0,33.0089,33.0089,32.984,33.0006,139765.0
2021-05-24 13:50:00,39.88,39.93,39.86,39.93,252738.0,33.0006,33.042,32.984,33.042,252738.0
2021-05-24 14:00:00,39.93,39.96,39.89,39.91,334189.0,33.042,33.0668,33.0089,33.0254,334189.0
2021-05-24 14:10:00,39.91,39.94,39.9,39.9,164292.0,33.0254,33.0502,33.0171,33.0171,164292.0
2021-05-24 14:20:00,39.9,39.93,39.89,39.9,183988.0,33.0171,33.042,33.0089,33.0171,183988.0
2021-05-24 14:30:00,39.9,39.92,39.88,39.89,208423.0,33.0171,33.0337,33.0006,33.0089,208423.0
2021-05-24 14:40:00,39.9,39.9,39.87,39.89,206716.0,33.0171,33.0171,32.9923,33.0089,206716.0
2021-05-24 14:50:00,39.89,39.89,39.85,39.86,224905.0,33.0089,33.0089,32.9758,32.984,224905.0
2021-05-24 15:00:00,39.86,39.89,39.85,39.87,206126.0,32.984,33.0089,32.9758,32.9923,206126.0
2021-05-24 15:10:00,39.87,39.88,39.85,39.85,192163.0,32.9923,33.0006,32.9758,32.9758,192163.0
2021-05-24 15:20:00,39.85,39.86,39.84,39.85,237441.0,32.9758,32.984,32.9675,32.9758,237441.0
2021-05-24 15:30:00,39.85,39.89,39.84,39.85,295679.0,32.9758,33.0089,32.9675,32.9758,295679.0
2021-05-24 15:40:00,39.85,39.86,39.83,39.85,350663.0,32.9758,32.984,32.9592,32.9758,350663.0
2021-05-24 15:50:00,39.84,39.86,39.78,39.81,1800415.0,32.9675,32.984,32.9178,32.9427,1800415.0
2021-05-25 09:30:00,39.82,39.86,39.46,39.49,1699907.0,32.9509,32.984,32.653,32.6779,1699907.0
2021-05-25 09:40:00,39.49,39.56,39.42,39.45,1004016.0,32.6779,32.7358,32.6199,32.6448,1004016.0
2021-05-25 09:50:00,39.45,39.69,39.44,39.64,683503.0,32.6448,32.8434,32.6365,32.802,683503.0
2021-05-25 10:00:00,39.64,39.66,39.49,39.54,330281.0,32.802,32.8185,32.6779,32.7192,330281.0
2021-05-25 10:10:00,39.54,39.56,39.49,39.52,346360.0,32.7192,32.7358,32.6779,32.7027,346360.0
2021-05-25 10:20:00,39.51,39.55,39.49,39.53,317567.0,32.6944,32.7275,32.6779,32.711,317567.0
2021-05-25 10:30:00,39.53,39.55,39.49,39.51,282811.0,32.711,32.7275,32.6779,32.6944,282811.0
2021-05-25 10:40:00,39.51,39.51,39.47,39.48,293111.0,32.6944,32.6944,32.6613,32.6696,293111.0
2021-05-25 10:50:00,39.48,39.48,39.43,39.46,290584.0,32.6696,32.6696,32.6282,32.653,290584.0
2021-05-25 11:00:00,39.47,39.5,39.44,39.48,312757.0,32.6613,32.6861,32.6365,32.6696,312757.0
2021-05-25 11:10:00,39.48,39.49,39.43,39.47,372990.0,32.6696,32.6779,32.6282,32.6613,372990.0
2021-05-25 11:20:00,39.46,39.51,39.46,39.48,348008.0,32.653,32.6944,32.653,32.6696,348008.0
2021-05-25 11:30:00,39.48,39.49,39.43,39.45,351270.0,32.6696,32.6779,32.6282,32.6448,351270.0
2021-05-25 11:40:00,39.46,39.47,39.43,39.46,243453.0,32.653,32.6613,32.6282,32.653,243453.0
2021-05-25 11:50:00,39.45,39.47,39.43,39.46,292676.0,32.6448,32.6613,32.6282,32.653,292676.0
2021-05-25 12:00:00,39.46,39.5,39.45,39.48,335026.0,32.653,32.6861,32.6448,32.6696,335026.0
2021-05-25 12:10:00,39.48,39.5,39.47,39.5,242912.0,32.6696,32.6861,32.6613,32.6861,242912.0
2021-05-25 12:20:00,39.5,39.51,39.47,39.48,235896.0,32.6861,32.6944,32.6613,32.6696,235896.0
2021-05-25 12:30:00,39.47,39.48,39.45,39.47,152159.0,32.6613,32.6696,32.6448,32.6613,152159.0
2021-05-25 12:40:00,39.47,39.48,39.44,39.48,356526.0,32.6613,32.6696,32.6365,32.6696,356526.0
2021-05-25 12:50:00,39.48,39.49,39.46,39.48,136008.0,32.6696,32.6779,32.653,32.6696,136008.0
2021-05-25 13:00:00,39.48,39.48,39.43,39.44,298461.0,32.6696,32.6696,32.6282,32.6365,298461.0
2021-05-25 13:10:00,39.44,39.48,39.44,39.46,200624.0,32.6365,32.6696,32.6365,32.653,200624.0
2021-05-25 13:20:00,39.46,39.48,39.44,39.44,185296.0,32.653,32.6696,32.6365,32.6365,185296.0
2021-05-25 13:30:00,39.44,39.44,39.41,39.41,343317.0,32.6365,32.6365,32.6117,32.6117,343317.0
2021-05-25 13:40:00,39.41,39.42,39.34,39.36,620275.0,32.6117,32.6199,32.5537,32.5703,620275.0
2021-05-25 13:50:00,39.36,39.37,39.33,39.33,279135.0,32.5703,32.5786,32.5455,32.5455,279135.0
2021-05-25 14:00:00,39.33,39.34,39.28,39.32,637352.0,32.5455,32.5537,32.5041,32.5372,637352.0
2021-05-25 14:10:00,39.31,39.33,39.29,39.31,301937.0,32.5289,32.5455,32.5124,32.5289,301937.0
2021-05-25 14:20:00,39.31,39.31,39.27,39.3,262742.0,32.5289,32.5289,32.4958,32.5206,262742.0
2021-05-25 14:30:00,39.29,39.35,39.28,39.35,234223.0,32.5124,32.562,32.5041,32.562,234223.0
2021-05-25 14:40:00,39.35,39.38,39.34,39.37,279839.0,32.562,32.5868,32.5537,32.5786,279839.0
2021-05-25 14:50:00,39.37,39.38,39.33,39.36,351611.0,32.5786,32.5868,32.5455,32.5703,351611.0
2021-05-25 15:00:00,39.35,39.37,39.31,39.36,320865.0,32.562,32.5786,32.5289,32.5703,320865.0
2021-05-25 15:10:00,39.36,39.38,39.35,39.38,314555.0,32.5703,32.5868,32.562,32.5868,314555.0
2021-05-25 15:20:00,39.37,39.42,39.36,39.4,323254.0,32.5786,32.6199,32.5703,32.6034,323254.0
2021-05-25 15:30:00,39.4,39.4,39.35,39.37,439809.0,32.6034,32.6034,32.562,32.5786,439809.0
2021-05-25 15:40:00,39.37,39.38,39.32,39.34,652108.0,32.5786,32.5868,32.5372,32.5537,652108.0
2021-05-25 15:50:00,39.35,39.37,39.24,39.32,2288041.0,32.562,32.5786,32.471,32.5372,2288041.0
2021-05-26 09:30:00,39.29,39.3,38.93,39.0,1606353.0,32.5124,32.5206,32.2145,32.2724,1606353.0
2021-05-26 09:40:00,39.0,39.01,38.83,38.84,902750.0,32.2724,32.2807,32.1317,32.14,902750.0
2021-05-26 09:50:00,38.84,38.92,38.83,38.86,552834.0,32.14,32.2062,32.1317,32.1565,552834.0
2021-05-26 10:00:00,38.87,38.89,38.78,38.83,855553.0,32.1648,32.1814,32.0903,32.1317,855553.0
2021-05-26 10:10:00,38.83,38.92,38.82,38.89,573545.0,32.1317,32.2062,32.1234,32.1814,573545.0
2021-05-26 10:20:00,38.89,38.91,38.83,38.85,809896.0,32.1814,32.1979,32.1317,32.1483,809896.0
2021-05-26 10:30:00,38.85,38.91,38.84,38.85,448938.0,32.1483,32.1979,32.14,32.1483,448938.0
2021-05-26 10:40:00,38.84,38.85,38.82,38.83,601602.0,32.14,32.1483,32.1234,32.1317,601602.0
2021-05-26 10:50:00,38.84,38.9,38.81,38.9,842934.0,32.14,32.1896,32.1152,32.1896,842934.0
2021-05-26 11:00:00,38.9,38.99,38.89,38.94,689123.0,32.1896,32.2641,32.1814,32.2227,689123.0
2021-05-26 11:10:00,38.95,38.95,38.89,38.9,482798.0,32.231,32.231,32.1814,32.1896,482798.0
2021-05-26 11:20:00,38.9,38.93,38.86,38.91,467868.0,32.1896,32.2145,32.1565,32.1979,467868.0
2021-05-26 11:30:00,38.91,38.93,38.89,38.91,407807.0,32.1979,32.2145,32.1814,32.1979,407807.0
2021-05-26 11:40:00,38.91,38.92,38.89,38.89,424880.0,32.1979,32.2062,32.1814,32.1814,424880.0
2021-05-26 11:50:00,38.89,38.93,38.87,38.91,382204.0,32.1814,32.2145,32.1648,32.1979,382204.0
2021-05-26 12:00:00,38.91,38.94,38.89,38.93,343645.0,32.1979,32.2227,32.1814,32.2145,343645.0
2021-05-26 12:10:00,38.93,38.96,38.91,38.95,266215.0,32.2145,32.2393,32.1979,32.231,266215.0
2021-05-26 12:20:00,38.95,38.95,38.91,38.95,262795.0,32.231,32.231,32.1979,32.231,262795.0
2021-05-26 12:30:00,38.95,39.0,38.94,38.98,360486.0,32.231,32.2724,32.2227,32.2558,360486.0
2021-05-26 12:40:00,38.98,39.08,38.98,39.05,405095.0,32.2558,32.3386,32.2558,32.3138,405095.0
2021-05-26 12:50:00,39.05,39.06,38.98,38.98,362303.0,32.3138,32.322,32.2558,32.2558,362303.0
2021-05-26 13:00:00,38.98,38.99,38.96,38.98,327410.0,32.2558,32.2641,32.2393,32.2558,327410.0
2021-05-26 13:10:00,38.98,38.98,38.92,38.95,253180.0,32.2558,32.2558,32.2062,32.231,253180.0
2021-05-26 13:20:00,38.94,38.96,38.92,38.94,645873.0,32.2227,32.2393,32.2062,32.2227,645873.0
2021-05-26 13:30:00,38.93,38.94,38.89,38.9,405155.0,32.2145,32.2227,32.1814,32.1896,405155.0
2021-05-26 13:40:00,38.91,38.91,38.85,38.88,914863.0,32.1979,32.1979,32.1483,32.1731,914863.0
2021-05-26 13:50:00,38.88,38.99,38.88,38.95,582029.0,32.1731,32.2641,32.1731,32.231,582029.0
2021-05-26 14:00:00,38.95,38.95,38.9,38.93,322029.0,32.231,32.231,32.1896,32.2145,322029.0
2021-05-26 14:10:00,38.93,38.93,38.89,38.89,283821.0,32.2145,32.2145,32.1814,32.1814,283821.0
2021-05-26 14:20:00,38.9,38.91,38.86,38.9,388076.0,32.1896,32.1979,32.1565,32.1896,388076.0
2021-05-26 14:30:00,38.9,38.9,38.85,38.86,276606.0,32.1896,32.1896,32.1483,32.1565,276606.0
2021-05-26 14:40:00,38.86,38.87,38.84,38.84,497826.0,32.1565,32.1648,32.14,32.14,497826.0
2021-05-26 14:50:00,38.84,38.85,38.82,38.83,337709.0,32.14,32.1483,32.1234,32.1317,337709.0
2021-05-26 15:00:00,38.82,38.82,38.8,38.8,485267.0,32.1234,32.1234,32.1069,32.1069,485267.0
2021-05-26 15:10:00,38.8,38.88,38.79,38.88,705352.0,32.1069,32.1731,32.0986,32.1731,705352.0
2021-05-26 15:20:00,38.88,38.89,38.86,38.86,381228.0,32.1731,32.1814,32.1565,32.1565,381228.0
2021-05-26 15:30:00,38.87,38.87,38.84,38.86,359884.0,32.1648,32.1648,32.14,32.1565,359884.0
2021-05-26 15:40:00,38.86,38.94,38.85,38.89,816501.0,32.1565,32.2227,32.1483,32.1814,816501.0
2021-05-26 15:50:00,38.9,38.93,38.87,38.93,1750344.0,32.1896,32.2145,32.1648,32.2145,1750344.0
2021-05-27 09:30:00,38.97,39.09,38.92,39.07,945868.0,32.2476,32.3469,32.2062,32.3303,945868.0
2021-05-27 09:40:00,39.07,39.18,39.02,39.06,552200.0,32.3303,32.4213,32.2889,32.322,552200.0
2021-05-27 09:50:00,39.05,39.07,38.96,38.98,381368.0,32.3138,32.3303,32.2393,32.2558,381368.0
2021-05-27 10:00:00,38.99,39.03,38.95,38.95,288052.0,32.2641,32.2972,32.231,32.231,288052.0
2021-05-27 10:10:00,38.96,39.08,38.95,38.96,359763.0,32.2393,32.3386,32.231,32.2393,359763.0
2021-05-27 10:20:00,38.96,38.98,38.91,38.95,364968.0,32.2393,32.2558,32.1979,32.231,364968.0
2021-05-27 10:30:00,38.94,38.95,38.88,38.95,500153.0,32.2227,32.231,32.1731,32.231,500153.0
2021-05-27 10:40:00,38.95,38.96,38.92,38.96,274062.0,32.231,32.2393,32.2062,32.2393,274062.0
2021-05-27 10:50:00,38.96,39.01,38.9,38.92,652581.0,32.2393,32.2807,32.1896,32.2062,652581.0
2021-05-27 11:00:00,38.92,38.93,38.83,38.84,651910.0,32.2062,32.2145,32.1317,32.14,651910.0
2021-05-27 11:10:00,38.84,38.85,38.79,38.84,577956.0,32.14,32.1483,32.0986,32.14,577956.0
2021-05-27 11:20:00,38.84,38.84,38.79,38.79,321763.0,32.14,32.14,32.0986,32.0986,321763.0
2021-05-27 11:30:00,38.79,38.83,38.77,38.83,462714.0,32.0986,32.1317,32.0821,32.1317,462714.0
2021-05-27 11:40:00,38.83,38.86,38.81,38.82,252862.0,32.1317,32.1565,32.1152,32.1234,252862.0
2021-05-27 11:50:00,38.82,38.83,38.78,38.8,281722.0,32.1234,32.1317,32.0903,32.1069,281722.0
2021-05-27 12:00:00,38.8,38.82,38.78,38.8,200051.0,32.1069,32.1234,32.0903,32.1069,200051.0
2021-05-27 12:10:00,38.8,38.81,38.76,38.8,216442.0,32.1069,32.1152,32.0738,32.1069,216442.0
2021-05-27 12:20:00,38.8,38.83,38.8,38.82,184968.0,32.1069,32.1317,32.1069,32.1234,184968.0
2021-05-27 12:30:00,38.82,38.84,38.78,38.79,240475.0,32.1234,32.14,32.0903,32.0986,240475.0
2021-05-27 12:40:00,38.79,38.79,38.73,38.75,420580.0,32.0986,32.0986,32.049,32.0655,420580.0
2021-05-27 12:50:00,38.75,38.78,38.73,38.74,193993.0,32.0655,32.0903,32.049,32.0572,193993.0
2021-05-27 13:00:00,38.75,38.81,38.74,38.81,198971.0,32.0655,32.1152,32.0572,32.1152,198971.0
2021-05-27 13:10:00,38.81,38.81,38.74,38.74,211052.0,32.1152,32.1152,32.0572,32.0572,211052.0
2021-05-27 13:20:00,38.75,38.79,38.73,38.75,288810.0,32.0655,32.0986,32.049,32.0655,288810.0
2021-05-27 13:30:00,38.75,38.75,38.7,38.71,280279.0,32.0655,32.0655,32.0241,32.0324,280279.0
2021-05-27 13:40:00,38.72,38.73,38.69,38.73,259863.0,32.0407,32.049,32.0159,32.049,259863.0
2021-05-27 13:50:00,38.72,38.75,38.72,38.73,208147.0,32.0407,32.0655,32.0407,32.049,208147.0
2021-05-27 14:00:00,38.73,38.73,38.69,38.71,206111.0,32.049,32.049,32.0159,32.0324,206111.0
2021-05-27 14:10:00,38.71,38.74,38.7,38.72,208450.0,32.0324,32.0572,32.0241,32.0407,208450.0
2021-05-27 14:20:00,38.72,38.73,38.7,38.73,237966.0,32.0407,32.049,32.0241,32.049,237966.0
2021-05-27 14:30:00,38.72,38.73,38.7,38.71,156420.0,32.0407,32.049,32.0241,32.0324,156420.0
2021-05-27 14:40:00,38.71,38.72,38.69,38.7,283673.0,32.0324,32.0407,32.0159,32.0241,283673.0
2021-05-27 14:50:00,38.69,38.7,38.66,38.67,400122.0,32.0159,32.0241,31.991,31.9993,400122.0
2021-05-27 15:00:00,38.67,38.68,38.64,38.66,435087.0,31.9993,32.0076,31.9745,31.991,435087.0
2021-05-27 15:10:00,38.66,38.68,38.65,38.66,268215.0,31.991,32.0076,31.9828,31.991,268215.0
2021-05-27 15:20:00,38.66,38.67,38.64,38.66,296564.0,31.991,31.9993,31.9745,31.991,296564.0
2021-05-27 15:30:00,38.66,38.69,38.64,38.65,583556.0,31.991,32.0159,31.9745,31.9828,583556.0
2021-05-27 15:40:00,38.65,38.69,38.64,38.68,655281.0,31.9828,32.0159,31.9745,32.0076,655281.0
2021-05-27 15:50:00,38.67,38.74,38.6,38.61,2726600.0,31.9993,32.0572,31.9414,31.9497,2726600.0
2021-05-28 09:30:00,38.75,38.9,38.72,38.83,944457.0,32.0655,32.1896,32.0407,32.1317,944457.0
2021-05-28 09:40:00,38.84,38.94,38.76,38.87,498473.0,32.14,32.2227,32.0738,32.1648,498473.0
2021-05-28 09:50:00,38.87,38.92,38.83,38.91,328324.0,32.1648,32.2062,32.1317,32.1979,328324.0
2021-05-28 10:00:00,38.9,39.02,38.9,38.99,546362.0,32.1896,32.2889,32.1896,32.2641,546362.0
2021-05-28 10:10:00,38.99,39.02,38.91,38.92,322043.0,32.2641,32.2889,32.1979,32.2062,322043.0
2021-05-28 10:20:00,38.92,38.96,38.9,38.95,213971.0,32.2062,32.2393,32.1896,32.231,213971.0
2021-05-28 10:30:00,38.95,38.96,38.86,38.88,279887.0,32.231,32.2393,32.1565,32.1731,279887.0
2021-05-28 10:40:00,38.88,38.97,38.87,38.97,400366.0,32.1731,32.2476,32.1648,32.2476,400366.0
2021-05-28 10:50:00,38.97,38.98,38.94,38.95,232776.0,32.2476,32.2558,32.2227,32.231,232776.0
2021-05-28 11:00:00,38.95,38.95,38.92,38.95,141507.0,32.231,32.231,32.2062,32.231,141507.0
2021-05-28 11:10:00,38.95,38.98,38.9,38.91,185805.0,32.231,32.2558,32.1896,32.1979,185805.0
2021-05-28 11:20:00,38.9,38.91,38.89,38.9,141154.0,32.1896,32.1979,32.1814,32.1896,141154.0
2021-05-28 11:30:00,38.9,38.95,38.89,38.94,186479.0,32.1896,32.231,32.1814,32.2227,186479.0
2021-05-28 11:40:00,38.93,38.94,38.88,38.88,211932.0,32.2145,32.2227,32.1731,32.1731,211932.0
2021-05-28 11:50:00,38.88,38.9,38.86,38.86,194205.0,32.1731,32.1896,32.1565,32.1565,194205.0
2021-05-28 12:00:00,38.87,38.87,38.83,38.87,162542.0,32.1648,32.1648,32.1317,32.1648,162542.0
2021-05-28 12:10:00,38.86,38.87,38.81,38.82,172937.0,32.1565,32.1648,32.1152,32.1234,172937.0
2021-05-28 12:20:00,38.82,38.83,38.8,38.83,148082.0,32.1234,32.1317,32.1069,32.1317,148082.0
2021-05-28 12:30:00,38.82,38.84,38.8,38.83,191171.0,32.1234,32.14,32.1069,32.1317,191171.0
2021-05-28 12:40:00,38.84,38.87,38.82,38.83,313585.0,32.14,32.1648,32.1234,32.1317,313585.0
2021-05-28 12:50:00,38.83,38.86,38.82,38.85,229095.0,32.1317,32.1565,32.1234,32.1483,229095.0
2021-05-28 13:00:00,38.85,38.86,38.81,38.81,222589.0,32.1483,32.1565,32.1152,32.1152,222589.0
2021-05-28 13:10:00,38.81,38.85,38.8,38.84,275623.0,32.1152,32.1483,32.1069,32.14,275623.0
2021-05-28 13:20:00,38.84,38.85,38.83,38.84,217921.0,32.14,32.1483,32.1317,32.14,217921.0
2021-05-28 13:30:00,38.84,38.86,38.83,38.84,175596.0,32.14,32.1565,32.1317,32.14,175596.0
2021-05-28 13:40:00,38.83,38.84,38.81,38.81,103924.0,32.1317,32.14,32.1152,32.1152,103924.0
2021-05-28 13:50:00,38.82,38.83,38.8,38.81,74513.0,32.1234,32.1317,32.1069,32.1152,74513.0
2021-05-28 14:00:00,38.8,38.83,38.8,38.82,167162.0,32.1069,32.1317,32.1069,32.1234,167162.0
2021-05-28 14:10:00,38.83,38.86,38.82,38.84,155868.0,32.1317,32.1565,32.1234,32.14,155868.0
2021-05-28 14:20:00,38.84,38.85,38.81,38.81,142533.0,32.14,32.1483,32.1152,32.1152,142533.0
2021-05-28 14:30:00,38.81,38.82,38.77,38.78,244782.0,32.1152,32.1234,32.0821,32.0903,244782.0
2021-05-28 14:40:00,38.77,38.79,38.75,38.79,236372.0,32.0821,32.0986,32.0655,32.0986,236372.0
2021-05-28 14:50:00,38.79,38.79,38.75,38.76,190431.0,32.0986,32.0986,32.0655,32.0738,190431.0
2021-05-28 15:00:00,38.75,38.76,38.73,38.73,145909.0,32.0655,32.0738,32.049,32.049,145909.0
2021-05-28 15:10:00,38.73,38.74,38.69,38.73,440452.0,32.049,32.0572,32.0159,32.049,440452.0
2021-05-28 15:20:00,38.72,38.74,38.71,38.73,128568.0,32.0407,32.0572,32.0324,32.049,128568.0
2021-05-28 15:30:00,38.73,38.75,38.7,38.73,364411.0,32.049,32.0655,32.0241,32.049,364411.0
2021-05-28 15:40:00,38.74,38.78,38.71,38.77,493435.0,32.0572,32.0903,32.0324,32.0821,493435.0
2021-05-28 15:50:00,38.77,38.79,38.68,38.74,1556498.0,32.0821,32.0986,32.0076,32.0572,1556498.0
2021-06-01 09:30:00,38.94,39.0,38.58,38.63,2192419.0,32.2227,32.2724,31.9248,31.9662,2192419.0
2021-06-01 09:40:00,38.64,38.64,38.51,38.52,977208.0,31.9745,31.9745,31.8669,31.8752,977208.0
2021-06-01 09:50:00,38.52,38.68,38.48,38.61,920410.0,31.8752,32.0076,31.8421,31.9497,920410.0
2021-06-01 10:00:00,38.6,38.66,38.51,38.65,676323.0,31.9414,31.991,31.8669,31.9828,676323.0
2021-06-01 10:10:00,38.65,38.72,38.63,38.71,464815.0,31.9828,32.0407,31.9662,32.0324,464815.0
2021-06-01 10:20:00,38.71,38.75,38.69,38.71,422679.0,32.0324,32.0655,32.0159,32.0324,422679.0
2021-06-01 10:30:00,38.7,38.75,38.69,38.71,534236.0,32.0241,32.0655,32.0159,32.0324,534236.0
2021-06-01 10:40:00,38.71,38.77,38.7,38.73,335507.0,32.0324,32.0821,32.0241,32.049,335507.0
2021-06-01 10:50:00,38.73,38.73,38.65,38.67,412663.0,32.049,32.049,31.9828,31.9993,412663.0
2021-06-01 11:00:00,38.68,38.68,38.64,38.66,275598.0,32.0076,32.0076,31.9745,31.991,275598.0
2021-06-01 11:10:00,38.67,38.72,38.66,38.69,205871.0,31.9993,32.0407,31.991,32.0159,205871.0
2021-06-01 11:20:00,38.69,38.72,38.67,38.69,294966.0,32.0159,32.0407,31.9993,32.0159,294966.0
2021-06-01 11:30:00,38.69,38.69,38.65,38.66,243032.0,32.0159,32.0159,31.9828,31.991,243032.0
2021-06-01 11:40:00,38.65,38.69,38.64,38.65,282894.0,31.9828,32.0159,31.9745,31.9828,282894.0
2021-06-01 11:50:00,38.65,38.65,38.6,38.61,246980.0,31.9828,31.9828,31.9414,31.9497,246980.0
2021-06-01 12:00:00,38.61,38.64,38.59,38.62,364488.0,31.9497,31.9745,31.9331,31.9579,364488.0
2021-06-01 12:10:00,38.62,38.63,38.57,38.59,233667.0,31.9579,31.9662,31.9166,31.9331,233667.0
2021-06-01 12:20:00,38.59,38.6,38.56,38.57,247462.0,31.9331,31.9414,31.9083,31.9166,247462.0
2021-06-01 12:30:00,38.57,38.57,38.52,38.55,309077.0,31.9166,31.9166,31.8752,31.9,309077.0
2021-06-01 12:40:00,38.55,38.58,38.53,38.57,201271.0,31.9,31.9248,31.8835,31.9166,201271.0
2021-06-01 12:50:00,38.57,38.57,38.53,38.55,199993.0,31.9166,31.9166,31.8835,31.9,199993.0
2021-06-01 13:00:00,38.55,38.6,38.55,38.59,200978.0,31.9,31.9414,31.9,31.9331,200978.0
2021-06-01 13:10:00,38.59,38.61,38.57,38.57,241234.0,31.9331,31.9497,31.9166,31.9166,241234.0
2021-06-01 13:20:00,38.58,38.61,38.56,38.58,193010.0,31.9248,31.9497,31.9083,31.9248,193010.0
2021-06-01 13:30:00,38.58,38.62,38.57,38.62,144822.0,31.9248,31.9579,31.9166,31.9579,144822.0
2021-06-01 13:40:00,38.62,38.62,38.59,38.62,220293.0,31.9579,31.9579,31.9331,31.9579,220293.0
2021-06-01 13:50:00,38.62,38.64,38.6,38.63,205403.0,31.9579,31.9745,31.9414,31.9662,205403.0
2021-06-01 14:00:00,38.63,38.67,38.62,38.64,235199.0,31.9662,31.9993,31.9579,31.9745,235199.0
2021-06-01 14:10:00,38.64,38.66,38.63,38.65,136130.0,31.9745,31.991,31.9662,31.9828,136130.0
2021-06-01 14:20:00,38.65,38.67,38.63,38.67,169310.0,31.9828,31.9993,31.9662,31.9993,169310.0
2021-06-01 14:30:00,38.67,38.69,38.66,38.68,156539.0,31.9993,32.0159,31.991,32.0076,156539.0
2021-06-01 14:40:00,38.67,38.68,38.64,38.66,214673.0,31.9993,32.0076,31.9745,31.991,214673.0
2021-06-01 14:50:00,38.66,38.66,38.63,38.64,151688.0,31.991,31.991,31.9662,31.9745,151688.0
2021-06-01 15:00:00,38.64,38.65,38.62,38.64,219257.0,31.9745,31.9828,31.9579,31.9745,219257.0
2021-06-01 15:10:00,38.64,38.64,38.62,38.63,152102.0,31.9745,31.9745,31.9579,31.9662,152102.0
2021-06-01 15:20:00,38.63,38.63,38.57,38.6,468288.0,31.9662,31.9662,31.9166,31.9414,468288.0
2021-06-01 15:30:00,38.6,38.6,38.5,38.51,437120.0,31.9414,31.9414,31.8586,31.8669,437120.0
2021-06-01 15:40:00,38.52,38.55,38.5,38.55,429874.0,31.8752,31.9,31.8586,31.9,429874.0
2021-06-01 15:50:00,38.56,38.62,38.49,38.5,2003812.0,31.9083,31.9579,31.8504,31.8586,2003812.0
2021-06-02 09:30:00,38.64,38.76,38.54,38.71,1039247.0,31.9745,32.0738,31.8917,32.0324,1039247.0
2021-06-02 09:40:00,38.71,38.89,38.68,38.88,713728.0,32.0324,32.1814,32.0076,32.1731,713728.0
2021-06-02 09:50:00,38.87,38.93,38.85,38.89,577491.0,32.1648,32.2145,32.1483,32.1814,577491.0
2021-06-02 10:00:00,38.89,38.9,38.81,38.86,497591.0,32.1814,32.1896,32.1152,32.1565,497591.0
2021-06-02 10:10:00,38.86,38.91,38.82,38.88,498804.0,32.1565,32.1979,32.1234,32.1731,498804.0
2021-06-02 10:20:00,38.88,38.91,38.86,38.89,550191.0,32.1731,32.1979,32.1565,32.1814,550191.0
2021-06-02 10:30:00,38.89,38.9,38.83,38.85,485510.0,32.1814,32.1896,32.1317,32.1483,485510.0
2021-06-02 10:40:00,38.84,38.86,38.77,38.79,358801.0,32.14,32.1565,32.0821,32.0986,358801.0
2021-06-02 10:50:00,38.79,38.8,38.77,38.79,293858.0,32.0986,32.1069,32.0821,32.0986,293858.0
2021-06-02 11:00:00,38.78,38.83,38.77,38.81,296743.0,32.0903,32.1317,32.0821,32.1152,296743.0
2021-06-02 11:10:00,38.81,38.87,38.8,38.87,329632.0,32.1152,32.1648,32.1069,32.1648,329632.0
2021-06-02 11:20:00,38.87,38.88,38.82,38.84,227924.0,32.1648,32.1731,32.1234,32.14,227924.0
2021-06-02 11:30:00,38.83,38.87,38.82,38.84,273131.0,32.1317,32.1648,32.1234,32.14,273131.0
2021-06-02 11:40:00,38.82,38.86,38.81,38.83,254710.0,32.1234,32.1565,32.1152,32.1317,254710.0
2021-06-02 11:50:00,38.83,38.84,38.79,38.82,277509.0,32.1317,32.14,32.0986,32.1234,277509.0
2021-06-02 12:00:00,38.82,38.84,38.79,38.82,242390.0,32.1234,32.14,32.0986,32.1234,242390.0
2021-06-02 12:10:00,38.82,38.83,38.79,38.83,198324.0,32.1234,32.1317,32.0986,32.1317,198324.0
2021-06-02 12:20:00,38.83,38.86,38.81,38.86,233492.0,32.1317,32.1565,32.1152,32.1565,233492.0
2021-06-02 12:30:00,38.86,38.86,38.8,38.8,223374.0,32.1565,32.1565,32.1069,32.1069,223374.0
2021-06-02 12:40:00,38.8,38.81,38.77,38.78,187138.0,32.1069,32.1152,32.0821,32.0903,187138.0
2021-06-02 12:50:00,38.79,38.79,38.76,38.77,186480.0,32.0986,32.0986,32.0738,32.0821,186480.0
2021-06-02 13:00:00,38.76,38.79,38.75,38.77,169465.0,32.0738,32.0986,32.0655,32.0821,169465.0
2021-06-02 13:10:00,38.76,38.78,38.73,38.76,216318.0,32.0738,32.0903,32.049,32.0738,216318.0
2021-06-02 13:20:00,38.76,38.77,38.74,38.77,191378.0,32.0738,32.0821,32.0572,32.0821,191378.0
2021-06-02 13:30:00,38.77,38.78,38.74,38.77,216036.0,32.0821,32.0903,32.0572,32.0821,216036.0
2021-06-02 13:40:00,38.78,38.8,38.75,38.79,204710.0,32.0903,32.1069,32.0655,32.0986,204710.0
2021-06-02 13:50:00,38.8,38.84,38.79,38.82,188483.0,32.1069,32.14,32.0986,32.1234,188483.0
2021-06-02 14:00:00,38.83,38.84,38.76,38.77,267836.0,32.1317,32.14,32.0738,32.0821,267836.0
2021-06-02 14:10:00,38.77,38.78,38.76,38.78,185894.0,32.0821,32.0903,32.0738,32.0903,185894.0
2021-06-02 14:20:00,38.78,38.78,38.75,38.76,180045.0,32.0903,32.0903,32.0655,32.0738,180045.0
2021-06-02 14:30:00,38.76,38.78,38.73,38.77,275602.0,32.0738,32.0903,32.049,32.0821,275602.0
2021-06-02 14:40:00,38.77,38.8,38.77,38.78,266857.0,32.0821,32.1069,32.0821,32.0903,266857.0
2021-06-02 14:50:00,38.79,38.79,38.76,38.79,231844.0,32.0986,32.0986,32.0738,32.0986,231844.0
2021-06-02 15:00:00,38.79,38.82,38.78,38.8,285279.0,32.0986,32.1234,32.0903,32.1069,285279.0
2021-06-02 15:10:00,38.8,38.83,38.79,38.82,267857.0,32.1069,32.1317,32.0986,32.1234,267857.0
2021-06-02 15:20:00,38.82,38.83,38.73,38.73,460986.0,32.1234,32.1317,32.049,32.049,460986.0
2021-06-02 15:30:00,38.73,38.75,38.69,38.71,550353.0,32.049,32.0655,32.0159,32.0324,550353.0
2021-06-02 15:40:00,38.72,38.74,38.68,38.69,549224.0,32.0407,32.0572,32.0076,32.0159,549224.0
2021-06-02 15:50:00,38.69,38.8,38.67,38.8,1790539.0,32.0159,32.1069,31.9993,32.1069,1790539.0
2021-06-03 09:30:00,38.76,39.04,38.73,38.94,1024018.0,32.0738,32.3055,32.049,32.2227,1024018.0
2021-06-03 09:40:00,38.93,38.97,38.63,38.66,604938.0,32.2145,32.2476,31.9662,31.991,604938.0
2021-06-03 09:50:00,38.66,38.77,38.64,38.76,498278.0,31.991,32.0821,31.9745,32.0738,498278.0
2021-06-03 10:00:00,38.76,38.94,38.74,38.91,518851.0,32.0738,32.2227,32.0572,32.1979,518851.0
2021-06-03 10:10:00,38.91,38.95,38.89,38.91,332574.0,32.1979,32.231,32.1814,32.1979,332574.0
2021-06-03 10:20:00,38.9,38.92,38.76,38.78,337736.0,32.1896,32.2062,32.0738,32.0903,337736.0
2021-06-03 10:30:00,38.79,38.88,38.77,38.86,295739.0,32.0986,32.1731,32.0821,32.1565,295739.0
2021-06-03 10:40:00,38.86,38.89,38.81,38.87,306570.0,32.1565,32.1814,32.1152,32.1648,306570.0
2021-06-03 10:50:00,38.86,38.95,38.86,38.93,206970.0,32.1565,32.231,32.1565,32.2145,206970.0
2021-06-03 11:00:00,38.93,38.95,38.88,38.95,257923.0,32.2145,32.231,32.1731,32.231,257923.0
2021-06-03 11:10:00,38.94,38.96,38.87,38.88,266434.0,32.2227,32.2393,32.1648,32.1731,266434.0
2021-06-03 11:20:00,38.88,38.89,38.84,38.87,186679.0,32.1731,32.1814,32.14,32.1648,186679.0
2021-06-03 11:30:00,38.87,38.88,38.82,38.83,173233.0,32.1648,32.1731,32.1234,32.1317,173233.0
2021-06-03 11:40:00,38.84,38.85,38.8,38.83,196377.0,32.14,32.1483,32.1069,32.1317,196377.0
2021-06-03 11:50:00,38.83,38.85,38.8,38.83,188922.0,32.1317,32.1483,32.1069,32.1317,188922.0
2021-06-03 12:00:00,38.83,38.85,38.8,38.82,140319.0,32.1317,32.1483,32.1069,32.1234,140319.0
2021-06-03 12:10:00,38.82,38.86,38.81,38.84,214310.0,32.1234,32.1565,32.1152,32.14,214310.0
2021-06-03 12:20:00,38.85,38.85,38.81,38.84,203252.0,32.1483,32.1483,32.1152,32.14,203252.0
2021-06-03 12:30:00,38.84,38.87,38.82,38.86,159117.0,32.14,32.1648,32.1234,32.1565,159117.0
2021-06-03 12:40:00,38.87,38.89,38.86,38.89,146011.0,32.1648,32.1814,32.1565,32.1814,146011.0
2021-06-03 12:50:00,38.88,38.89,38.85,38.88,160091.0,32.1731,32.1814,32.1483,32.1731,160091.0
2021-06-03 13:00:00,38.89,38.92,38.87,38.92,221860.0,32.1814,32.2062,32.1648,32.2062,221860.0
2021-06-03 13:10:00,38.92,38.93,38.9,38.92,114010.0,32.2062,32.2145,32.1896,32.2062,114010.0
2021-06-03 13:20:00,38.93,38.96,38.92,38.92,177710.0,32.2145,32.2393,32.2062,32.2062,177710.0
2021-06-03 13:30:00,38.92,38.93,38.91,38.93,147905.0,32.2062,32.2145,32.1979,32.2145,147905.0
2021-06-03 13:40:00,38.93,38.96,38.92,38.96,129898.0,32.2145,32.2393,32.2062,32.2393,129898.0
2021-06-03 13:50:00,38.95,38.96,38.94,38.95,121669.0,32.231,32.2393,32.2227,32.231,121669.0
2021-06-03 14:00:00,38.94,38.96,38.93,38.93,170301.0,32.2227,32.2393,32.2145,32.2145,170301.0
2021-06-03 14:10:00,38.94,38.97,38.92,38.94,200595.0,32.2227,32.2476,32.2062,32.2227,200595.0
2021-06-03 14:20:00,38.94,38.95,38.91,38.91,134289.0,32.2227,32.231,32.1979,32.1979,134289.0
2021-06-03 14:30:00,38.91,38.92,38.89,38.9,194760.0,32.1979,32.2062,32.1814,32.1896,194760.0
2021-06-03 14:40:00,38.91,38.93,38.89,38.91,228404.0,32.1979,32.2145,32.1814,32.1979,228404.0
2021-06-03 14:50:00,38.9,38.91,38.89,38.89,201952.0,32.1896,32.1979,32.1814,32.1814,201952.0
2021-06-03 15:00:00,38.9,38.91,38.89,38.91,178082.0,32.1896,32.1979,32.1814,32.1979,178082.0
2021-06-03 15:10:00,38.91,38.94,38.9,38.92,277506.0,32.1979,32.2227,32.1896,32.2062,277506.0
2021-06-03 15:20:00,38.92,38.95,38.91,38.95,220712.0,32.2062,32.231,32.1979,32.231,220712.0
2021-06-03 15:30:00,38.95,39.0,38.94,39.0,273076.0,32.231,32.2724,32.2227,32.2724,273076.0
2021-06-03 15:40:00,38.99,39.02,38.96,38.97,600096.0,32.2641,32.2889,32.2393,32.2476,600096.0
2021-06-03 15:50:00,38.96,38.98,38.92,38.97,1302980.0,32.2393,32.2558,32.2062,32.2476,1302980.0
2021-06-04 09:30:00,39.14,39.16,39.01,39.02,1287914.0,32.3882,32.4048,32.2807,32.2889,1287914.0
2021-06-04 09:40:00,39.02,39.17,39.01,39.15,954475.0,32.2889,32.4131,32.2807,32.3965,954475.0
2021-06-04 09:50:00,39.14,39.35,39.14,39.31,1067786.0,32.3882,32.562,32.3882,32.5289,1067786.0
2021-06-04 10:00:00,39.31,39.43,39.3,39.34,780143.0,32.5289,32.6282,32.5206,32.5537,780143.0
2021-06-04 10:10:00,39.34,39.39,39.31,39.37,484946.0,32.5537,32.5951,32.5289,32.5786,484946.0
2021-06-04 10:20:00,39.37,39.4,39.34,39.34,404040.0,32.5786,32.6034,32.5537,32.5537,404040.0
2021-06-04 10:30:00,39.34,39.41,39.33,39.39,525821.0,32.5537,32.6117,32.5455,32.5951,525821.0
2021-06-04 10:40:00,39.39,39.4,39.33,39.35,334515.0,32.5951,32.6034,32.5455,32.562,334515.0
2021-06-04 10:50:00,39.35,39.45,39.34,39.45,327544.0,32.562,32.6448,32.5537,32.6448,327544.0
2021-06-04 11:00:00,39.45,39.5,39.43,39.45,526282.0,32.6448,32.6861,32.6282,32.6448,526282.0
2021-06-04 11:10:00,39.45,39.48,39.43,39.45,278265.0,32.6448,32.6696,32.6282,32.6448,278265.0
2021-06-04 11:20:00,39.45,39.47,39.37,39.39,309854.0,32.6448,32.6613,32.5786,32.5951,309854.0
2021-06-04 11:30:00,39.39,39.4,39.33,39.34,264811.0,32.5951,32.6034,32.5455,32.5537,264811.0
2021-06-04 11:40:00,39.34,39.35,39.3,39.34,242875.0,32.5537,32.562,32.5206,32.5537,242875.0
2021-06-04 11:50:00,39.34,39.34,39.3,39.31,199878.0,32.5537,32.5537,32.5206,32.5289,199878.0
2021-06-04 12:00:00,39.3,39.34,39.3,39.34,208394.0,32.5206,32.5537,32.5206,32.5537,208394.0
2021-06-04 12:10:00,39.34,39.34,39.28,39.29,170839.0,32.5537,32.5537,32.5041,32.5124,170839.0
2021-06-04 12:20:00,39.29,39.29,39.21,39.23,238151.0,32.5124,32.5124,32.4462,32.4627,238151.0
2021-06-04 12:30:00,39.24,39.28,39.23,39.25,223698.0,32.471,32.5041,32.4627,32.4793,223698.0
2021-06-04 12:40:00,39.25,39.28,39.24,39.25,185323.0,32.4793,32.5041,32.471,32.4793,185323.0
2021-06-04 12:50:00,39.25,39.25,39.22,39.23,293075.0,32.4793,32.4793,32.4544,32.4627,293075.0
2021-06-04 13:00:00,39.23,39.27,39.23,39.27,264529.0,32.4627,32.4958,32.4627,32.4958,264529.0
2021-06-04 13:10:00,39.27,39.27,39.18,39.18,247922.0,32.4958,32.4958,32.4213,32.4213,247922.0
2021-06-04 13:20:00,39.19,39.2,39.17,39.19,113370.0,32.4296,32.4379,32.4131,32.4296,113370.0
2021-06-04 13:30:00,39.19,39.2,39.15,39.18,247442.0,32.4296,32.4379,32.3965,32.4213,247442.0
2021-06-04 13:40:00,39.18,39.2,39.17,39.19,142649.0,32.4213,32.4379,32.4131,32.4296,142649.0
2021-06-04 13:50:00,39.18,39.2,39.16,39.18,158460.0,32.4213,32.4379,32.4048,32.4213,158460.0
2021-06-04 14:00:00,39.18,39.21,39.17,39.21,127096.0,32.4213,32.4462,32.4131,32.4462,127096.0
2021-06-04 14:10:00,39.21,39.22,39.18,39.22,156802.0,32.4462,32.4544,32.4213,32.4544,156802.0
2021-06-04 14:20:00,39.22,39.22,39.19,39.19,248386.0,32.4544,32.4544,32.4296,32.4296,248386.0
2021-06-04 14:30:00,39.2,39.21,39.16,39.19,213518.0,32.4379,32.4462,32.4048,32.4296,213518.0
2021-06-04 14:40:00,39.19,39.19,39.14,39.15,229134.0,32.4296,32.4296,32.3882,32.3965,229134.0
2021-06-04 14:50:00,39.15,39.18,39.13,39.14,299861.0,32.3965,32.4213,32.38,32.3882,299861.0
2021-06-04 15:00:00,39.14,39.14,39.1,39.12,186848.0,32.3882,32.3882,32.3551,32.3717,186848.0
2021-06-04 15:10:00,39.12,39.16,39.11,39.16,186781.0,32.3717,32.4048,32.3634,32.4048,186781.0
2021-06-04 15:20:00,39.16,39.18,39.14,39.16,303566.0,32.4048,32.4213,32.3882,32.4048,303566.0
2021-06-04 15:30:00,39.16,39.18,39.15,39.18,415706.0,32.4048,32.4213,32.3965,32.4213,415706.0
2021-06-04 15:40:00,39.18,39.2,39.15,39.16,465237.0,32.4213,32.4379,32.3965,32.4048,465237.0
2021-06-04 15:50:00,39.16,39.17,39.12,39.14,1173608.0,32.4048,32.4131,32.3717,32.3882,1173608.0
2021-06-07 09:30:00,39.08,39.21,39.04,39.18,831865.0,32.3386,32.4462,32.3055,32.4213,831865.0
2021-06-07 09:40:00,39.18,39.3,39.17,39.19,564310.0,32.4213,32.5206,32.4131,32.4296,564310.0
2021-06-07 09:50:00,39.18,39.28,39.18,39.25,425809.0,32.4213,32.5041,32.4213,32.4793,425809.0
2021-06-07 10:00:00,39.26,39.27,39.2,39.24,440899.0,32.4875,32.4958,32.4379,32.471,440899.0
2021-06-07 10:10:00,39.25,39.32,39.23,39.28,551677.0,32.4793,32.5372,32.4627,32.5041,551677.0
2021-06-07 10:20:00,39.28,39.29,39.21,39.22,361540.0,32.5041,32.5124,32.4462,32.4544,361540.0
2021-06-07 10:30:00,39.21,39.25,39.19,39.23,372052.0,32.4462,32.4793,32.4296,32.4627,372052.0
2021-06-07 10:40:00,39.24,39.25,39.17,39.19,370421.0,32.471,32.4793,32.4131,32.4296,370421.0
2021-06-07 10:50:00,39.19,39.45,39.17,39.39,1081329.0,32.4296,32.6448,32.4131,32.5951,1081329.0
2021-06-07 11:00:00,39.39,39.45,39.29,39.42,492103.0,32.5951,32.6448,32.5124,32.6199,492103.0
2021-06-07 11:10:00,39.41,39.52,39.39,39.48,738325.0,32.6117,32.7027,32.5951,32.6696,738325.0
2021-06-07 11:20:00,39.48,39.6,39.48,39.49,687442.0,32.6696,32.7689,32.6696,32.6779,687442.0
2021-06-07 11:30:00,39.49,39.51,39.44,39.48,518427.0,32.6779,32.6944,32.6365,32.6696,518427.0
2021-06-07 11:40:00,39.49,39.53,39.4,39.41,353091.0,32.6779,32.711,32.6034,32.6117,353091.0
2021-06-07 11:50:00,39.41,39.43,39.35,39.36,246768.0,32.6117,32.6282,32.562,32.5703,246768.0
2021-06-07 12:00:00,39.36,39.41,39.35,39.37,249979.0,32.5703,32.6117,32.562,32.5786,249979.0
2021-06-07 12:10:00,39.37,39.42,39.35,39.41,190758.0,32.5786,32.6199,32.562,32.6117,190758.0
2021-06-07 12:20:00,39.41,39.41,39.36,39.39,217563.0,32.6117,32.6117,32.5703,32.5951,217563.0
2021-06-07 12:30:00,39.39,39.41,39.35,39.38,193801.0,32.5951,32.6117,32.562,32.5868,193801.0
2021-06-07 12:40:00,39.39,39.4,39.35,39.36,194344.0,32.5951,32.6034,32.562,32.5703,194344.0
2021-06-07 12:50:00,39.36,39.39,39.36,39.39,135753.0,32.5703,32.5951,32.5703,32.5951,135753.0
2021-06-07 13:00:00,39.39,39.43,39.38,39.41,168011.0,32.5951,32.6282,32.5868,32.6117,168011.0
2021-06-07 13:10:00,39.41,39.43,39.37,39.39,350881.0,32.6117,32.6282,32.5786,32.5951,350881.0
2021-06-07 13:20:00,39.39,39.39,39.33,39.38,625486.0,32.5951,32.5951,32.5455,32.5868,625486.0
2021-06-07 13:30:00,39.38,39.44,39.34,39.37,527290.0,32.5868,32.6365,32.5537,32.5786,527290.0
2021-06-07 13:40:00,39.38,39.38,39.32,39.36,186311.0,32.5868,32.5868,32.5372,32.5703,186311.0
2021-06-07 13:50:00,39.36,39.36,39.19,39.2,478487.0,32.5703,32.5703,32.4296,32.4379,478487.0
2021-06-07 14:00:00,39.2,39.25,39.18,39.22,375021.0,32.4379,32.4793,32.4213,32.4544,375021.0
2021-06-07 14:10:00,39.22,39.25,39.18,39.2,311329.0,32.4544,32.4793,32.4213,32.4379,311329.0
2021-06-07 14:20:00,39.2,39.21,39.18,39.21,284536.0,32.4379,32.4462,32.4213,32.4462,284536.0
2021-06-07 14:30:00,39.2,39.22,39.16,39.2,301220.0,32.4379,32.4544,32.4048,32.4379,301220.0
2021-06-07 14:40:00,39.2,39.2,39.17,39.19,266903.0,32.4379,32.4379,32.4131,32.4296,266903.0
2021-06-07 14:50:00,39.19,39.19,39.11,39.12,317681.0,32.4296,32.4296,32.3634,32.3717,317681.0
2021-06-07 15:00:00,39.13,39.14,39.1,39.13,294541.0,32.38,32.3882,32.3551,32.38,294541.0
2021-06-07 15:10:00,39.13,39.13,39.1,39.13,261438.0,32.38,32.38,32.3551,32.38,261438.0
2021-06-07 15:20:00,39.12,39.13,39.09,39.12,210455.0,32.3717,32.38,32.3469,32.3717,210455.0
2021-06-07 15:30:00,39.12,39.12,39.06,39.06,283303.0,32.3717,32.3717,32.322,32.322,283303.0
2021-06-07 15:40:00,39.06,39.08,39.03,39.04,654690.0,32.322,32.3386,32.2972,32.3055,654690.0
2021-06-07 15:50:00,39.04,39.07,38.97,38.99,3220154.0,32.3055,32.3303,32.2476,32.2641,3220154.0
2021-06-08 09:30:00,39.07,39.11,38.91,38.91,1038654.0,32.3303,32.3634,32.1979,32.1979,1038654.0
2021-06-08 09:40:00,38.91,38.93,38.82,38.83,689334.0,32.1979,32.2145,32.1234,32.1317,689334.0
2021-06-08 09:50:00,38.83,38.87,38.76,38.84,644041.0,32.1317,32.1648,32.0738,32.14,644041.0
2021-06-08 10:00:00,38.84,38.86,38.76,38.8,356494.0,32.14,32.1565,32.0738,32.1069,356494.0
2021-06-08 10:10:00,38.8,38.8,38.67,38.69,503398.0,32.1069,32.1069,31.9993,32.0159,503398.0
2021-06-08 10:20:00,38.68,38.69,38.61,38.64,623306.0,32.0076,32.0159,31.9497,31.9745,623306.0
2021-06-08 10:30:00,38.64,38.68,38.62,38.66,678200.0,31.9745,32.0076,31.9579,31.991,678200.0
2021-06-08 10:40:00,38.66,38.69,38.61,38.63,624228.0,31.991,32.0159,31.9497,31.9662,624228.0
2021-06-08 10:50:00,38.63,38.65,38.56,38.57,534834.0,31.9662,31.9828,31.9083,31.9166,534834.0
2021-06-08 11:00:00,38.57,38.59,38.56,38.58,417936.0,31.9166,31.9331,31.9083,31.9248,417936.0
2021-06-08 11:10:00,38.59,38.59,38.52,38.53,529770.0,31.9331,31.9331,31.8752,31.8835,529770.0
2021-06-08 11:20:00,38.54,38.56,38.47,38.55,870256.0,31.8917,31.9083,31.8338,31.9,870256.0
2021-06-08 11:30:00,38.54,38.58,38.53,38.57,386634.0,31.8917,31.9248,31.8835,31.9166,386634.0
2021-06-08 11:40:00,38.57,38.65,38.56,38.62,592561.0,31.9166,31.9828,31.9083,31.9579,592561.0
2021-06-08 11:50:00,38.62,38.62,38.56,38.62,477254.0,31.9579,31.9579,31.9083,31.9579,477254.0
2021-06-08 12:00:00,38.61,38.7,38.61,38.67,264514.0,31.9497,32.0241,31.9497,31.9993,264514.0
2021-06-08 12:10:00,38.67,38.73,38.66,38.71,231078.0,31.9993,32.049,31.991,32.0324,231078.0
2021-06-08 12:20:00,38.72,38.76,38.7,38.73,216862.0,32.0407,32.0738,32.0241,32.049,216862.0
2021-06-08 12:30:00,38.73,38.79,38.73,38.76,217134.0,32.049,32.0986,32.049,32.0738,217134.0
2021-06-08 12:40:00,38.76,38.77,38.72,38.75,188485.0,32.0738,32.0821,32.0407,32.0655,188485.0
2021-06-08 12:50:00,38.75,38.75,38.7,38.72,162981.0,32.0655,32.0655,32.0241,32.0407,162981.0
2021-06-08 13:00:00,38.72,38.78,38.71,38.78,231789.0,32.0407,32.0903,32.0324,32.0903,231789.0
2021-06-08 13:10:00,38.79,38.81,38.77,38.78,228117.0,32.0986,32.1152,32.0821,32.0903,228117.0
2021-06-08 13:20:00,38.77,38.79,38.74,38.78,225546.0,32.0821,32.0986,32.0572,32.0903,225546.0
2021-06-08 13:30:00,38.78,38.79,38.75,38.75,138325.0,32.0903,32.0986,32.0655,32.0655,138325.0
2021-06-08 13:40:00,38.76,38.8,38.75,38.8,169376.0,32.0738,32.1069,32.0655,32.1069,169376.0
2021-06-08 13:50:00,38.8,38.8,38.77,38.79,178091.0,32.1069,32.1069,32.0821,32.0986,178091.0
2021-06-08 14:00:00,38.79,38.8,38.76,38.76,159545.0,32.0986,32.1069,32.0738,32.0738,159545.0
2021-06-08 14:10:00,38.77,38.78,38.76,38.77,102207.0,32.0821,32.0903,32.0738,32.0821,102207.0
2021-06-08 14:20:00,38.77,38.82,38.77,38.81,231806.0,32.0821,32.1234,32.0821,32.1152,231806.0
2021-06-08 14:30:00,38.82,38.84,38.78,38.8,253038.0,32.1234,32.14,32.0903,32.1069,253038.0
2021-06-08 14:40:00,38.8,38.82,38.79,38.82,190469.0,32.1069,32.1234,32.0986,32.1234,190469.0
2021-06-08 14:50:00,38.82,38.87,38.8,38.86,321555.0,32.1234,32.1648,32.1069,32.1565,321555.0
2021-06-08 15:00:00,38.85,38.88,38.84,38.84,233620.0,32.1483,32.1731,32.14,32.14,233620.0
2021-06-08 15:10:00,38.84,38.87,38.83,38.84,283837.0,32.14,32.1648,32.1317,32.14,283837.0
2021-06-08 15:20:00,38.84,38.88,38.83,38.84,434399.0,32.14,32.1731,32.1317,32.14,434399.0
2021-06-08 15:30:00,38.84,38.85,38.8,38.8,275492.0,32.14,32.1483,32.1069,32.1069,275492.0
2021-06-08 15:40:00,38.8,38.86,38.78,38.86,472867.0,32.1069,32.1565,32.0903,32.1565,472867.0
2021-06-08 15:50:00,38.86,38.87,38.82,38.85,1259061.0,32.1565,32.1648,32.1234,32.1483,1259061.0
2021-06-09 09:30:00,38.99,39.24,38.98,39.23,1314532.0,32.2641,32.471,32.2558,32.4627,1314532.0
2021-06-09 09:40:00,39.23,39.38,39.21,39.32,1013290.0,32.4627,32.5868,32.4462,32.5372,1013290.0
2021-06-09 09:50:00,39.32,39.43,39.31,39.43,642758.0,32.5372,32.6282,32.5289,32.6282,642758.0
2021-06-09 10:00:00,39.43,39.44,39.35,39.4,623306.0,32.6282,32.6365,32.562,32.6034,623306.0
2021-06-09 10:10:00,39.4,39.58,39.36,39.57,1096697.0,32.6034,32.7523,32.5703,32.7441,1096697.0
2021-06-09 10:20:00,39.57,39.69,39.53,39.64,1938310.0,32.7441,32.8434,32.711,32.802,1938310.0
2021-06-09 10:30:00,39.64,39.67,39.61,39.64,925685.0,32.802,32.8268,32.7772,32.802,925685.0
2021-06-09 10:40:00,39.64,39.66,39.58,39.61,506264.0,32.802,32.8185,32.7523,32.7772,506264.0
2021-06-09 10:50:00,39.6,39.61,39.48,39.49,459502.0,32.7689,32.7772,32.6696,32.6779,459502.0
2021-06-09 11:00:00,39.48,39.57,39.48,39.55,379067.0,32.6696,32.7441,32.6696,32.7275,379067.0
2021-06-09 11:10:00,39.55,39.59,39.53,39.55,258563.0,32.7275,32.7606,32.711,32.7275,258563.0
2021-06-09 11:20:00,39.56,39.58,39.54,39.55,344158.0,32.7358,32.7523,32.7192,32.7275,344158.0
2021-06-09 11:30:00,39.54,39.58,39.51,39.57,358645.0,32.7192,32.7523,32.6944,32.7441,358645.0
2021-06-09 11:40:00,39.58,39.59,39.53,39.59,415466.0,32.7523,32.7606,32.711,32.7606,415466.0
2021-06-09 11:50:00,39.59,39.6,39.55,39.6,386971.0,32.7606,32.7689,32.7275,32.7689,386971.0
2021-06-09 12:00:00,39.59,39.62,39.57,39.6,390228.0,32.7606,32.7854,32.7441,32.7689,390228.0
2021-06-09 12:10:00,39.6,39.6,39.54,39.55,238097.0,32.7689,32.7689,32.7192,32.7275,238097.0
2021-06-09 12:20:00,39.55,39.57,39.51,39.55,318291.0,32.7275,32.7441,32.6944,32.7275,318291.0
2021-06-09 12:30:00,39.55,39.59,39.53,39.58,180520.0,32.7275,32.7606,32.711,32.7523,180520.0
2021-06-09 12:40:00,39.58,39.59,39.54,39.55,198799.0,32.7523,32.7606,32.7192,32.7275,198799.0
2021-06-09 12:50:00,39.55,39.57,39.53,39.55,274802.0,32.7275,32.7441,32.711,32.7275,274802.0
2021-06-09 13:00:00,39.56,39.57,39.53,39.55,223827.0,32.7358,32.7441,32.711,32.7275,223827.0
2021-06-09 13:10:00,39.56,39.6,39.55,39.58,338339.0,32.7358,32.7689,32.7275,32.7523,338339.0
2021-06-09 13:20:00,39.59,39.6,39.57,39.59,303770.0,32.7606,32.7689,32.7441,32.7606,303770.0
2021-06-09 13:30:00,39.6,39.6,39.56,39.58,214473.0,32.7689,32.7689,32.7358,32.7523,214473.0
2021-06-09 13:40:00,39.59,39.66,39.58,39.65,915149.0,32.7606,32.8185,32.7523,32.8103,915149.0
2021-06-09 13:50:00,39.64,39.7,39.64,39.7,382763.0,32.802,32.8516,32.802,32.8516,382763.0
2021-06-09 14:00:00,39.69,39.76,39.68,39.73,642636.0,32.8434,32.9013,32.8351,32.8765,642636.0
2021-06-09 14:10:00,39.72,39.79,39.72,39.77,349682.0,32.8682,32.9261,32.8682,32.9096,349682.0
2021-06-09 14:20:00,39.77,39.79,39.72,39.79,565608.0,32.9096,32.9261,32.8682,32.9261,565608.0
2021-06-09 14:30:00,39.79,39.82,39.73,39.76,570650.0,32.9261,32.9509,32.8765,32.9013,570650.0
2021-06-09 14:40:00,39.76,39.79,39.75,39.79,379885.0,32.9013,32.9261,32.893,32.9261,379885.0
2021-06-09 14:50:00,39.78,39.79,39.74,39.79,308172.0,32.9178,32.9261,32.8847,32.9261,308172.0
2021-06-09 15:00:00,39.78,39.79,39.75,39.77,369891.0,32.9178,32.9261,32.893,32.9096,369891.0
2021-06-09 15:10:00,39.76,39.8,39.75,39.79,430405.0,32.9013,32.9344,32.893,32.9261,430405.0
2021-06-09 15:20:00,39.8,39.8,39.72,39.76,521492.0,32.9344,32.9344,32.8682,32.9013,521492.0
2021-06-09 15:30:00,39.77,39.8,39.73,39.8,789196.0,32.9096,32.9344,32.8765,32.9344,789196.0
2021-06-09 15:40:00,39.8,39.81,39.76,39.77,991833.0,32.9344,32.9427,32.9013,32.9096,991833.0
2021-06-09 15:50:00,39.77,39.84,39.76,39.8,2661326.0,32.9096,32.9675,32.9013,32.9344,2661326.0
2021-06-10 09:30:00,39.9,40.32,39.89,40.27,2565845.0,33.0171,33.3647,33.0089,33.3233,2565845.0
2021-06-10 09:40:00,40.27,40.4,40.24,40.4,1122541.0,33.3233,33.4309,33.2985,33.4309,1122541.0
2021-06-10 09:50:00,40.4,40.49,40.37,40.42,1322143.0,33.4309,33.5054,33.4061,33.4474,1322143.0
2021-06-10 10:00:00,40.42,40.62,40.41,40.44,1462753.0,33.4474,33.6129,33.4392,33.464,1462753.0
2021-06-10 10:10:00,40.44,40.5,40.37,40.47,648122.0,33.464,33.5136,33.4061,33.4888,648122.0
2021-06-10 10:20:00,40.47,40.54,40.45,40.48,681018.0,33.4888,33.5467,33.4723,33.4971,681018.0
2021-06-10 10:30:00,40.48,40.54,40.43,40.44,762371.0,33.4971,33.5467,33.4557,33.464,762371.0
2021-06-10 10:40:00,40.44,40.46,40.11,40.16,2503432.0,33.464,33.4805,33.1909,33.2323,2503432.0
2021-06-10 10:50:00,40.16,40.26,40.13,40.15,1174301.0,33.2323,33.315,33.2075,33.224,1174301.0
2021-06-10 11:00:00,40.15,40.3,40.15,40.27,633535.0,33.224,33.3481,33.224,33.3233,633535.0
2021-06-10 11:10:00,40.27,40.36,40.26,40.36,508762.0,33.3233,33.3978,33.315,33.3978,508762.0
2021-06-10 11:20:00,40.36,40.4,40.31,40.39,637071.0,33.3978,33.4309,33.3564,33.4226,637071.0
2021-06-10 11:30:00,40.39,40.4,40.33,40.35,481916.0,33.4226,33.4309,33.373,33.3895,481916.0
2021-06-10 11:40:00,40.36,40.4,40.32,40.4,636439.0,33.3978,33.4309,33.3647,33.4309,636439.0
2021-06-10 11:50:00,40.4,40.46,40.38,40.41,676557.0,33.4309,33.4805,33.4143,33.4392,676557.0
2021-06-10 12:00:00,40.41,40.48,40.4,40.43,385551.0,33.4392,33.4971,33.4309,33.4557,385551.0
2021-06-10 12:10:00,40.42,40.43,40.37,40.43,401809.0,33.4474,33.4557,33.4061,33.4557,401809.0
2021-06-10 12:20:00,40.42,40.44,40.41,40.41,279460.0,33.4474,33.464,33.4392,33.4392,279460.0
2021-06-10 12:30:00,40.42,40.49,40.42,40.48,214458.0,33.4474,33.5054,33.4474,33.4971,214458.0
2021-06-10 12:40:00,40.48,40.5,40.46,40.48,327563.0,33.4971,33.5136,33.4805,33.4971,327563.0
2021-06-10 12:50:00,40.49,40.49,40.47,40.49,184496.0,33.5054,33.5054,33.4888,33.5054,184496.0
2021-06-10 13:00:00,40.48,40.57,40.48,40.55,798368.0,33.4971,33.5716,33.4971,33.555,798368.0
2021-06-10 13:10:00,40.54,40.57,40.54,40.56,320834.0,33.5467,33.5716,33.5467,33.5633,320834.0
2021-06-10 13:20:00,40.56,40.56,40.5,40.54,342520.0,33.5633,33.5633,33.5136,33.5467,342520.0
2021-06-10 13:30:00,40.54,40.58,40.54,40.58,395783.0,33.5467,33.5798,33.5467,33.5798,395783.0
2021-06-10 13:40:00,40.57,40.61,40.54,40.57,589937.0,33.5716,33.6047,33.5467,33.5716,589937.0
2021-06-10 13:50:00,40.57,40.58,40.55,40.58,235961.0,33.5716,33.5798,33.555,33.5798,235961.0
2021-06-10 14:00:00,40.58,40.61,40.56,40.59,432216.0,33.5798,33.6047,33.5633,33.5881,432216.0
2021-06-10 14:10:00,40.6,40.62,40.58,40.62,426889.0,33.5964,33.6129,33.5798,33.6129,426889.0
2021-06-10 14:20:00,40.61,40.64,40.59,40.61,417648.0,33.6047,33.6295,33.5881,33.6047,417648.0
2021-06-10 14:30:00,40.61,40.63,40.56,40.57,279780.0,33.6047,33.6212,33.5633,33.5716,279780.0
2021-06-10 14:40:00,40.57,40.59,40.47,40.48,418485.0,33.5716,33.5881,33.4888,33.4971,418485.0
2021-06-10 14:50:00,40.48,40.55,40.48,40.51,355106.0,33.4971,33.555,33.4971,33.5219,355106.0
2021-06-10 15:00:00,40.51,40.54,40.48,40.54,578125.0,33.5219,33.5467,33.4971,33.5467,578125.0
2021-06-10 15:10:00,40.54,40.56,40.52,40.55,388878.0,33.5467,33.5633,33.5302,33.555,388878.0
2021-06-10 15:20:00,40.55,40.6,40.53,40.54,684349.0,33.555,33.5964,33.5385,33.5467,684349.0
2021-06-10 15:30:00,40.53,40.6,40.53,40.56,766475.0,33.5385,33.5964,33.5385,33.5633,766475.0
2021-06-10 15:40:00,40.56,40.6,40.55,40.6,1056767.0,33.5633,33.5964,33.555,33.5964,1056767.0
2021-06-10 15:50:00,40.6,40.72,40.57,40.67,5096771.0,33.5964,33.6957,33.5716,33.6543,5096771.0
2021-06-11 09:30:00,40.66,40.67,40.12,40.18,1772146.0,33.646,33.6543,33.1992,33.2488,1772146.0
2021-06-11 09:40:00,40.18,40.34,40.15,40.17,1016840.0,33.2488,33.3812,33.224,33.2406,1016840.0
2021-06-11 09:50:00,40.18,40.23,40.13,40.22,807230.0,33.2488,33.2902,33.2075,33.2819,807230.0
2021-06-11 10:00:00,40.22,40.24,40.15,40.18,565273.0,33.2819,33.2985,33.224,33.2488,565273.0
2021-06-11 10:10:00,40.18,40.18,40.05,40.05,614711.0,33.2488,33.2488,33.1413,33.1413,614711.0
2021-06-11 10:20:00,40.05,40.1,40.03,40.08,539217.0,33.1413,33.1826,33.1247,33.1661,539217.0
2021-06-11 10:30:00,40.08,40.1,40.01,40.02,645524.0,33.1661,33.1826,33.1082,33.1164,645524.0
2021-06-11 10:40:00,40.02,40.12,40.01,40.11,353319.0,33.1164,33.1992,33.1082,33.1909,353319.0
2021-06-11 10:50:00,40.11,40.12,40.06,40.11,386753.0,33.1909,33.1992,33.1495,33.1909,386753.0
2021-06-11 11:00:00,40.11,40.14,40.05,40.09,408004.0,33.1909,33.2157,33.1413,33.1744,408004.0
2021-06-11 11:10:00,40.1,40.1,39.99,40.03,659915.0,33.1826,33.1826,33.0916,33.1247,659915.0
2021-06-11 11:20:00,40.03,40.04,39.98,40.02,381992.0,33.1247,33.133,33.0833,33.1164,381992.0
2021-06-11 11:30:00,40.02,40.09,40.0,40.02,388445.0,33.1164,33.1744,33.0999,33.1164,388445.0
2021-06-11 11:40:00,40.01,40.02,39.98,40.0,226964.0,33.1082,33.1164,33.0833,33.0999,226964.0
2021-06-11 11:50:00,40.01,40.01,39.98,39.98,296052.0,33.1082,33.1082,33.0833,33.0833,296052.0
2021-06-11 12:00:00,39.98,40.0,39.95,39.97,277273.0,33.0833,33.0999,33.0585,33.0751,277273.0
2021-06-11 12:10:00,39.96,40.02,39.95,40.02,263776.0,33.0668,33.1164,33.0585,33.1164,263776.0
2021-06-11 12:20:00,40.02,40.05,40.0,40.04,232051.0,33.1164,33.1413,33.0999,33.133,232051.0
2021-06-11 12:30:00,40.03,40.07,40.02,40.02,317188.0,33.1247,33.1578,33.1164,33.1164,317188.0
2021-06-11 12:40:00,40.02,40.04,39.99,40.03,285067.0,33.1164,33.133,33.0916,33.1247,285067.0
2021-06-11 12:50:00,40.03,40.07,40.02,40.05,284711.0,33.1247,33.1578,33.1164,33.1413,284711.0
2021-06-11 13:00:00,40.06,40.12,40.05,40.08,392972.0,33.1495,33.1992,33.1413,33.1661,392972.0
2021-06-11 13:10:00,40.08,40.1,40.07,40.08,139467.0,33.1661,33.1826,33.1578,33.1661,139467.0
2021-06-11 13:20:00,40.08,40.1,40.06,40.09,195754.0,33.1661,33.1826,33.1495,33.1744,195754.0
2021-06-11 13:30:00,40.09,40.18,40.08,40.15,484545.0,33.1744,33.2488,33.1661,33.224,484545.0
2021-06-11 13:40:00,40.15,40.15,40.11,40.13,212580.0,33.224,33.224,33.1909,33.2075,212580.0
2021-06-11 13:50:00,40.13,40.14,40.08,40.11,250579.0,33.2075,33.2157,33.1661,33.1909,250579.0
2021-06-11 14:00:00,40.11,40.15,40.1,40.13,269686.0,33.1909,33.224,33.1826,33.2075,269686.0
2021-06-11 14:10:00,40.12,40.13,40.1,40.12,259021.0,33.1992,33.2075,33.1826,33.1992,259021.0
2021-06-11 14:20:00,40.13,40.13,40.1,40.13,182296.0,33.2075,33.2075,33.1826,33.2075,182296.0
2021-06-11 14:30:00,40.13,40.16,40.12,40.15,179302.0,33.2075,33.2323,33.1992,33.224,179302.0
2021-06-11 14:40:00,40.15,40.15,40.11,40.13,154336.0,33.224,33.224,33.1909,33.2075,154336.0
2021-06-11 14:50:00,40.13,40.13,40.09,40.12,224954.0,33.2075,33.2075,33.1744,33.1992,224954.0
2021-06-11 15:00:00,40.12,40.12,40.09,40.11,207535.0,33.1992,33.1992,33.1744,33.1909,207535.0
2021-06-11 15:10:00,40.1,40.13,40.09,40.13,236284.0,33.1826,33.2075,33.1744,33.2075,236284.0
2021-06-11 15:20:00,40.13,40.15,40.11,40.12,287101.0,33.2075,33.224,33.1909,33.1992,287101.0
2021-06-11 15:30:00,40.12,40.13,40.07,40.09,311685.0,33.1992,33.2075,33.1578,33.1744,311685.0
2021-06-11 15:40:00,40.1,40.14,40.07,40.12,529657.0,33.1826,33.2157,33.1578,33.1992,529657.0
2021-06-11 15:50:00,40.12,40.17,40.09,40.15,1428357.0,33.1992,33.2406,33.1744,33.224,1428357.0
2021-06-14 09:30:00,40.03,40.07,39.81,39.82,1227589.0,33.1247,33.1578,32.9427,32.9509,1227589.0
2021-06-14 09:40:00,39.82,39.87,39.61,39.62,1033555.0,32.9509,32.9923,32.7772,32.7854,1033555.0
2021-06-14 09:50:00,39.63,39.7,39.6,39.62,852844.0,32.7937,32.8516,32.7689,32.7854,852844.0
2021-06-14 10:00:00,39.62,39.62,39.5,39.52,638432.0,32.7854,32.7854,32.6861,32.7027,638432.0
2021-06-14 10:10:00,39.52,39.57,39.52,39.53,408314.0,32.7027,32.7441,32.7027,32.711,408314.0
2021-06-14 10:20:00,39.52,39.6,39.52,39.59,482626.0,32.7027,32.7689,32.7027,32.7606,482626.0
2021-06-14 10:30:00,39.59,39.64,39.56,39.63,400042.0,32.7606,32.802,32.7358,32.7937,400042.0
2021-06-14 10:40:00,39.63,39.63,39.51,39.52,805820.0,32.7937,32.7937,32.6944,32.7027,805820.0
2021-06-14 10:50:00,39.52,39.58,39.52,39.56,663875.0,32.7027,32.7523,32.7027,32.7358,663875.0
2021-06-14 11:00:00,39.57,39.67,39.56,39.66,552462.0,32.7441,32.8268,32.7358,32.8185,552462.0
2021-06-14 11:10:00,39.66,39.7,39.59,39.62,541176.0,32.8185,32.8516,32.7606,32.7854,541176.0
2021-06-14 11:20:00,39.62,39.63,39.57,39.59,343673.0,32.7854,32.7937,32.7441,32.7606,343673.0
2021-06-14 11:30:00,39.58,39.65,39.56,39.62,438556.0,32.7523,32.8103,32.7358,32.7854,438556.0
2021-06-14 11:40:00,39.62,39.65,39.6,39.6,256345.0,32.7854,32.8103,32.7689,32.7689,256345.0
2021-06-14 11:50:00,39.6,39.61,39.58,39.59,253014.0,32.7689,32.7772,32.7523,32.7606,253014.0
2021-06-14 12:00:00,39.59,39.6,39.56,39.57,227947.0,32.7606,32.7689,32.7358,32.7441,227947.0
2021-06-14 12:10:00,39.57,39.57,39.55,39.57,215534.0,32.7441,32.7441,32.7275,32.7441,215534.0
2021-06-14 12:20:00,39.57,39.57,39.53,39.55,219204.0,32.7441,32.7441,32.711,32.7275,219204.0
2021-06-14 12:30:00,39.54,39.55,39.47,39.48,471937.0,32.7192,32.7275,32.6613,32.6696,471937.0
2021-06-14 12:40:00,39.48,39.51,39.47,39.48,278929.0,32.6696,32.6944,32.6613,32.6696,278929.0
2021-06-14 12:50:00,39.48,39.49,39.45,39.46,331167.0,32.6696,32.6779,32.6448,32.653,331167.0
2021-06-14 13:00:00,39.47,39.5,39.39,39.4,642704.0,32.6613,32.6861,32.5951,32.6034,642704.0
2021-06-14 13:10:00,39.41,39.43,39.39,39.41,422564.0,32.6117,32.6282,32.5951,32.6117,422564.0
2021-06-14 13:20:00,39.41,39.41,39.38,39.38,272041.0,32.6117,32.6117,32.5868,32.5868,272041.0
2021-06-14 13:30:00,39.39,39.44,39.38,39.43,379785.0,32.5951,32.6365,32.5868,32.6282,379785.0
2021-06-14 13:40:00,39.42,39.43,39.38,39.4,304149.0,32.6199,32.6282,32.5868,32.6034,304149.0
2021-06-14 13:50:00,39.4,39.41,39.38,39.39,319246.0,32.6034,32.6117,32.5868,32.5951,319246.0
2021-06-14 14:00:00,39.39,39.42,39.38,39.4,352790.0,32.5951,32.6199,32.5868,32.6034,352790.0
2021-06-14 14:10:00,39.39,39.41,39.38,39.4,198105.0,32.5951,32.6117,32.5868,32.6034,198105.0
2021-06-14 14:20:00,39.39,39.47,39.39,39.46,243909.0,32.5951,32.6613,32.5951,32.653,243909.0
2021-06-14 14:30:00,39.47,39.49,39.45,39.48,219072.0,32.6613,32.6779,32.6448,32.6696,219072.0
2021-06-14 14:40:00,39.48,39.53,39.47,39.52,303582.0,32.6696,32.711,32.6613,32.7027,303582.0
2021-06-14 14:50:00,39.51,39.52,39.48,39.49,265709.0,32.6944,32.7027,32.6696,32.6779,265709.0
2021-06-14 15:00:00,39.49,39.52,39.48,39.52,400377.0,32.6779,32.7027,32.6696,32.7027,400377.0
2021-06-14 15:10:00,39.52,39.53,39.47,39.49,284914.0,32.7027,32.711,32.6613,32.6779,284914.0
2021-06-14 15:20:00,39.48,39.52,39.47,39.51,303193.0,32.6696,32.7027,32.6613,32.6944,303193.0
2021-06-14 15:30:00,39.51,39.58,39.5,39.58,396420.0,32.6944,32.7523,32.6861,32.7523,396420.0
2021-06-14 15:40:00,39.58,39.59,39.54,39.55,628421.0,32.7523,32.7606,32.7192,32.7275,628421.0
2021-06-14 15:50:00,39.55,39.66,39.55,39.63,2331672.0,32.7275,32.8185,32.7275,32.7937,2331672.0
2021-06-15 09:30:00,39.71,39.84,39.62,39.64,1277171.0,32.8599,32.9675,32.7854,32.802,1277171.0
2021-06-15 09:40:00,39.63,39.63,39.5,39.51,475457.0,32.7937,32.7937,32.6861,32.6944,475457.0
2021-06-15 09:50:00,39.51,39.53,39.39,39.42,617473.0,32.6944,32.711,32.5951,32.6199,617473.0
2021-06-15 10:00:00,39.41,39.44,39.39,39.44,641447.0,32.6117,32.6365,32.5951,32.6365,641447.0
2021-06-15 10:10:00,39.44,39.44,39.39,39.44,559166.0,32.6365,32.6365,32.5951,32.6365,559166.0
2021-06-15 10:20:00,39.44,39.48,39.4,39.48,326545.0,32.6365,32.6696,32.6034,32.6696,326545.0
2021-06-15 10:30:00,39.48,39.57,39.46,39.51,575342.0,32.6696,32.7441,32.653,32.6944,575342.0
2021-06-15 10:40:00,39.51,39.56,39.5,39.52,306259.0,32.6944,32.7358,32.6861,32.7027,306259.0
2021-06-15 10:50:00,39.52,39.53,39.48,39.48,226822.0,32.7027,32.711,32.6696,32.6696,226822.0
2021-06-15 11:00:00,39.48,39.5,39.43,39.45,334201.0,32.6696,32.6861,32.6282,32.6448,334201.0
2021-06-15 11:10:00,39.46,39.51,39.45,39.51,268127.0,32.653,32.6944,32.6448,32.6944,268127.0
2021-06-15 11:20:00,39.51,39.55,39.5,39.55,253625.0,32.6944,32.7275,32.6861,32.7275,253625.0
2021-06-15 11:30:00,39.54,39.55,39.5,39.54,283827.0,32.7192,32.7275,32.6861,32.7192,283827.0
2021-06-15 11:40:00,39.54,39.55,39.49,39.51,187874.0,32.7192,32.7275,32.6779,32.6944,187874.0
2021-06-15 11:50:00,39.5,39.53,39.48,39.5,193420.0,32.6861,32.711,32.6696,32.6861,193420.0
2021-06-15 12:00:00,39.5,39.53,39.49,39.51,123879.0,32.6861,32.711,32.6779,32.6944,123879.0
2021-06-15 12:10:00,39.51,39.54,39.5,39.54,181824.0,32.6944,32.7192,32.6861,32.7192,181824.0
2021-06-15 12:20:00,39.53,39.55,39.52,39.55,171086.0,32.711,32.7275,32.7027,32.7275,171086.0
2021-06-15 12:30:00,39.55,39.58,39.53,39.58,228991.0,32.7275,32.7523,32.711,32.7523,228991.0
2021-06-15 12:40:00,39.58,39.61,39.57,39.59,265359.0,32.7523,32.7772,32.7441,32.7606,265359.0
2021-06-15 12:50:00,39.59,39.61,39.55,39.59,235213.0,32.7606,32.7772,32.7275,32.7606,235213.0
2021-06-15 13:00:00,39.59,39.59,39.54,39.56,181692.0,32.7606,32.7606,32.7192,32.7358,181692.0
2021-06-15 13:10:00,39.56,39.57,39.54,39.55,136455.0,32.7358,32.7441,32.7192,32.7275,136455.0
2021-06-15 13:20:00,39.55,39.59,39.55,39.59,137813.0,32.7275,32.7606,32.7275,32.7606,137813.0
2021-06-15 13:30:00,39.58,39.61,39.57,39.59,154311.0,32.7523,32.7772,32.7441,32.7606,154311.0
2021-06-15 13:40:00,39.59,39.61,39.58,39.61,144447.0,32.7606,32.7772,32.7523,32.7772,144447.0
2021-06-15 13:50:00,39.61,39.64,39.59,39.61,175353.0,32.7772,32.802,32.7606,32.7772,175353.0
2021-06-15 14:00:00,39.6,39.63,39.6,39.61,171481.0,32.7689,32.7937,32.7689,32.7772,171481.0
2021-06-15 14:10:00,39.61,39.63,39.58,39.59,643800.0,32.7772,32.7937,32.7523,32.7606,643800.0
2021-06-15 14:20:00,39.58,39.61,39.57,39.61,271956.0,32.7523,32.7772,32.7441,32.7772,271956.0
2021-06-15 14:30:00,39.6,39.64,39.6,39.63,511181.0,32.7689,32.802,32.7689,32.7937,511181.0
2021-06-15 14:40:00,39.64,39.64,39.62,39.64,264589.0,32.802,32.802,32.7854,32.802,264589.0
2021-06-15 14:50:00,39.64,39.66,39.61,39.62,276528.0,32.802,32.8185,32.7772,32.7854,276528.0
2021-06-15 15:00:00,39.62,39.62,39.55,39.59,441821.0,32.7854,32.7854,32.7275,32.7606,441821.0
2021-06-15 15:10:00,39.59,39.63,39.56,39.57,1052997.0,32.7606,32.7937,32.7358,32.7441,1052997.0
2021-06-15 15:20:00,39.57,39.58,39.54,39.56,653284.0,32.7441,32.7523,32.7192,32.7358,653284.0
2021-06-15 15:30:00,39.56,39.56,39.51,39.54,554197.0,32.7358,32.7358,32.6944,32.7192,554197.0
2021-06-15 15:40:00,39.54,39.63,39.53,39.63,754799.0,32.7192,32.7937,32.711,32.7937,754799.0
2021-06-15 15:50:00,39.63,39.64,39.55,39.6,1867288.0,32.7937,32.802,32.7275,32.7689,1867288.0
2021-06-16 09:30:00,39.62,39.71,39.6,39.67,763361.0,32.7854,32.8599,32.7689,32.8268,763361.0
2021-06-16 09:40:00,39.66,39.77,39.66,39.68,373449.0,32.8185,32.9096,32.8185,32.8351,373449.0
2021-06-16 09:50:00,39.68,39.74,39.63,39.69,334683.0,32.8351,32.8847,32.7937,32.8434,334683.0
2021-06-16 10:00:00,39.7,39.75,39.66,39.75,322635.0,32.8516,32.893,32.8185,32.893,322635.0
2021-06-16 10:10:00,39.75,39.84,39.73,39.75,578195.0,32.893,32.9675,32.8765,32.893,578195.0
2021-06-16 10:20:00,39.75,39.8,39.74,39.8,263536.0,32.893,32.9344,32.8847,32.9344,263536.0
2021-06-16 10:30:00,39.8,39.8,39.76,39.77,196437.0,32.9344,32.9344,32.9013,32.9096,196437.0
2021-06-16 10:40:00,39.77,39.77,39.65,39.68,360844.0,32.9096,32.9096,32.8103,32.8351,360844.0
2021-06-16 10:50:00,39.67,39.71,39.66,39.7,318233.0,32.8268,32.8599,32.8185,32.8516,318233.0
2021-06-16 11:00:00,39.7,39.73,39.68,39.73,228165.0,32.8516,32.8765,32.8351,32.8765,228165.0
2021-06-16 11:10:00,39.73,39.77,39.72,39.76,205069.0,32.8765,32.9096,32.8682,32.9013,205069.0
2021-06-16 11:20:00,39.76,39.77,39.72,39.77,339952.0,32.9013,32.9096,32.8682,32.9096,339952.0
2021-06-16 11:30:00,39.76,39.77,39.68,39.68,229331.0,32.9013,32.9096,32.8351,32.8351,229331.0
2021-06-16 11:40:00,39.69,39.71,39.66,39.69,272304.0,32.8434,32.8599,32.8185,32.8434,272304.0
2021-06-16 11:50:00,39.69,39.69,39.66,39.68,140993.0,32.8434,32.8434,32.8185,32.8351,140993.0
2021-06-16 12:00:00,39.68,39.7,39.64,39.65,204443.0,32.8351,32.8516,32.802,32.8103,204443.0
2021-06-16 12:10:00,39.65,39.68,39.6,39.61,426660.0,32.8103,32.8351,32.7689,32.7772,426660.0
2021-06-16 12:20:00,39.6,39.63,39.6,39.63,224574.0,32.7689,32.7937,32.7689,32.7937,224574.0
2021-06-16 12:30:00,39.62,39.63,39.56,39.57,217637.0,32.7854,32.7937,32.7358,32.7441,217637.0
2021-06-16 12:40:00,39.58,39.61,39.56,39.59,185816.0,32.7523,32.7772,32.7358,32.7606,185816.0
2021-06-16 12:50:00,39.59,39.64,39.58,39.64,204594.0,32.7606,32.802,32.7523,32.802,204594.0
2021-06-16 13:00:00,39.64,39.66,39.63,39.66,182346.0,32.802,32.8185,32.7937,32.8185,182346.0
2021-06-16 13:10:00,39.65,39.68,39.64,39.64,229214.0,32.8103,32.8351,32.802,32.802,229214.0
2021-06-16 13:20:00,39.65,39.65,39.61,39.63,120745.0,32.8103,32.8103,32.7772,32.7937,120745.0
2021-06-16 13:30:00,39.63,39.64,39.6,39.63,180184.0,32.7937,32.802,32.7689,32.7937,180184.0
2021-06-16 13:40:00,39.63,39.64,39.59,39.59,189379.0,32.7937,32.802,32.7606,32.7606,189379.0
2021-06-16 13:50:00,39.59,39.62,39.56,39.59,245650.0,32.7606,32.7854,32.7358,32.7606,245650.0
2021-06-16 14:00:00,39.59,39.59,39.33,39.39,855335.0,32.7606,32.7606,32.5455,32.5951,855335.0
2021-06-16 14:10:00,39.39,39.41,39.31,39.38,369567.0,32.5951,32.6117,32.5289,32.5868,369567.0
2021-06-16 14:20:00,39.38,39.42,39.31,39.38,365490.0,32.5868,32.6199,32.5289,32.5868,365490.0
2021-06-16 14:30:00,39.37,39.43,39.31,39.37,467945.0,32.5786,32.6282,32.5289,32.5786,467945.0
2021-06-16 14:40:00,39.37,39.39,39.3,39.37,480166.0,32.5786,32.5951,32.5206,32.5786,480166.0
2021-06-16 14:50:00,39.37,39.47,39.36,39.47,331639.0,32.5786,32.6613,32.5703,32.6613,331639.0
2021-06-16 15:00:00,39.47,39.48,39.44,39.45,235642.0,32.6613,32.6696,32.6365,32.6448,235642.0
2021-06-16 15:10:00,39.45,39.46,39.41,39.44,286007.0,32.6448,32.653,32.6117,32.6365,286007.0
2021-06-16 15:20:00,39.45,39.45,39.39,39.4,415960.0,32.6448,32.6448,32.5951,32.6034,415960.0
2021-06-16 15:30:00,39.41,39.42,39.36,39.38,488829.0,32.6117,32.6199,32.5703,32.5868,488829.0
2021-06-16 15:40:00,39.38,39.41,39.31,39.34,783419.0,32.5868,32.6117,32.5289,32.5537,783419.0
2021-06-16 15:50:00,39.34,39.37,39.28,39.3,1656086.0,32.5537,32.5786,32.5041,32.5206,1656086.0
2021-06-17 09:30:00,39.27,39.56,39.24,39.44,1168602.0,32.4958,32.7358,32.471,32.6365,1168602.0
2021-06-17 09:40:00,39.44,39.46,39.25,39.31,365832.0,32.6365,32.653,32.4793,32.5289,365832.0
2021-06-17 09:50:00,39.31,39.31,39.2,39.21,367241.0,32.5289,32.5289,32.4379,32.4462,367241.0
2021-06-17 10:00:00,39.22,39.33,39.2,39.32,582941.0,32.4544,32.5455,32.4379,32.5372,582941.0
2021-06-17 10:10:00,39.32,39.33,39.16,39.18,504875.0,32.5372,32.5455,32.4048,32.4213,504875.0
2021-06-17 10:20:00,39.18,39.21,39.15,39.15,308696.0,32.4213,32.4462,32.3965,32.3965,308696.0
2021-06-17 10:30:00,39.16,39.3,39.13,39.23,383295.0,32.4048,32.5206,32.38,32.4627,383295.0
2021-06-17 10:40:00,39.23,39.23,39.13,39.16,261588.0,32.4627,32.4627,32.38,32.4048,261588.0
2021-06-17 10:50:00,39.15,39.19,39.14,39.16,349319.0,32.3965,32.4296,32.3882,32.4048,349319.0
2021-06-17 11:00:00,39.16,39.17,39.12,39.13,528838.0,32.4048,32.4131,32.3717,32.38,528838.0
2021-06-17 11:10:00,39.13,39.14,39.08,39.12,389556.0,32.38,32.3882,32.3386,32.3717,389556.0
2021-06-17 11:20:00,39.12,39.14,39.07,39.09,272361.0,32.3717,32.3882,32.3303,32.3469,272361.0
2021-06-17 11:30:00,39.09,39.19,39.07,39.16,421399.0,32.3469,32.4296,32.3303,32.4048,421399.0
2021-06-17 11:40:00,39.16,39.18,39.14,39.18,268092.0,32.4048,32.4213,32.3882,32.4213,268092.0
2021-06-17 11:50:00,39.18,39.19,39.11,39.12,278679.0,32.4213,32.4296,32.3634,32.3717,278679.0
2021-06-17 12:00:00,39.12,39.15,39.11,39.14,250406.0,32.3717,32.3965,32.3634,32.3882,250406.0
2021-06-17 12:10:00,39.14,39.17,39.11,39.12,292792.0,32.3882,32.4131,32.3634,32.3717,292792.0
2021-06-17 12:20:00,39.12,39.16,39.09,39.15,356659.0,32.3717,32.4048,32.3469,32.3965,356659.0
2021-06-17 12:30:00,39.14,39.25,39.13,39.25,331574.0,32.3882,32.4793,32.38,32.4793,331574.0
2021-06-17 12:40:00,39.25,39.29,39.23,39.27,188365.0,32.4793,32.5124,32.4627,32.4958,188365.0
2021-06-17 12:50:00,39.27,39.37,39.26,39.36,755259.0,32.4958,32.5786,32.4875,32.5703,755259.0
2021-06-17 13:00:00,39.36,39.44,39.35,39.43,209212.0,32.5703,32.6365,32.562,32.6282,209212.0
2021-06-17 13:10:00,39.43,39.43,39.36,39.37,268253.0,32.6282,32.6282,32.5703,32.5786,268253.0
2021-06-17 13:20:00,39.38,39.38,39.36,39.38,173837.0,32.5868,32.5868,32.5703,32.5868,173837.0
2021-06-17 13:30:00,39.38,39.43,39.37,39.43,236977.0,32.5868,32.6282,32.5786,32.6282,236977.0
2021-06-17 13:40:00,39.43,39.44,39.4,39.41,208422.0,32.6282,32.6365,32.6034,32.6117,208422.0
2021-06-17 13:50:00,39.41,39.42,39.36,39.38,171431.0,32.6117,32.6199,32.5703,32.5868,171431.0
2021-06-17 14:00:00,39.38,39.4,39.35,39.35,223033.0,32.5868,32.6034,32.562,32.562,223033.0
2021-06-17 14:10:00,39.36,39.37,39.35,39.37,161025.0,32.5703,32.5786,32.562,32.5786,161025.0
2021-06-17 14:20:00,39.37,39.37,39.31,39.34,309644.0,32.5786,32.5786,32.5289,32.5537,309644.0
2021-06-17 14:30:00,39.34,39.39,39.34,39.39,149902.0,32.5537,32.5951,32.5537,32.5951,149902.0
2021-06-17 14:40:00,39.39,39.4,39.38,39.4,190550.0,32.5951,32.6034,32.5868,32.6034,190550.0
2021-06-17 14:50:00,39.4,39.41,39.38,39.38,198662.0,32.6034,32.6117,32.5868,32.5868,198662.0
2021-06-17 15:00:00,39.39,39.44,39.38,39.4,194474.0,32.5951,32.6365,32.5868,32.6034,194474.0
2021-06-17 15:10:00,39.41,39.42,39.39,39.4,249740.0,32.6117,32.6199,32.5951,32.6034,249740.0
2021-06-17 15:20:00,39.41,39.47,39.4,39.47,464717.0,32.6117,32.6613,32.6034,32.6613,464717.0
2021-06-17 15:30:00,39.47,39.51,39.45,39.5,269342.0,32.6613,32.6944,32.6448,32.6861,269342.0
2021-06-17 15:40:00,39.51,39.57,39.46,39.53,762475.0,32.6944,32.7441,32.653,32.711,762475.0
2021-06-17 15:50:00,39.53,39.59,39.47,39.48,2810692.0,32.711,32.7606,32.6613,32.6696,2810692.0
2021-06-18 09:30:00,39.3,39.44,39.15,39.16,3719582.0,32.5206,32.6365,32.3965,32.4048,3719582.0
2021-06-18 09:40:00,39.15,39.21,39.04,39.11,639844.0,32.3965,32.4462,32.3055,32.3634,639844.0
2021-06-18 09:50:00,39.11,39.19,38.99,39.12,900833.0,32.3634,32.4296,32.2641,32.3717,900833.0
2021-06-18 10:00:00,39.12,39.14,39.07,39.12,381022.0,32.3717,32.3882,32.3303,32.3717,381022.0
2021-06-18 10:10:00,39.12,39.12,39.0,39.01,329797.0,32.3717,32.3717,32.2724,32.2807,329797.0
2021-06-18 10:20:00,39.01,39.06,38.95,38.97,456275.0,32.2807,32.322,32.231,32.2476,456275.0
2021-06-18 10:30:00,38.98,38.98,38.92,38.96,493733.0,32.2558,32.2558,32.2062,32.2393,493733.0
2021-06-18 10:40:00,38.96,38.97,38.88,38.91,360127.0,32.2393,32.2476,32.1731,32.1979,360127.0
2021-06-18 10:50:00,38.91,38.92,38.78,38.81,650301.0,32.1979,32.2062,32.0903,32.1152,650301.0
2021-06-18 11:00:00,38.8,38.89,38.8,38.88,330153.0,32.1069,32.1814,32.1069,32.1731,330153.0
2021-06-18 11:10:00,38.88,38.93,38.86,38.93,317041.0,32.1731,32.2145,32.1565,32.2145,317041.0
2021-06-18 11:20:00,38.92,38.94,38.86,38.89,288546.0,32.2062,32.2227,32.1565,32.1814,288546.0
2021-06-18 11:30:00,38.89,38.97,38.88,38.97,302870.0,32.1814,32.2476,32.1731,32.2476,302870.0
2021-06-18 11:40:00,38.97,38.97,38.9,38.94,200897.0,32.2476,32.2476,32.1896,32.2227,200897.0
2021-06-18 11:50:00,38.95,38.97,38.92,38.95,192656.0,32.231,32.2476,32.2062,32.231,192656.0
2021-06-18 12:00:00,38.95,38.96,38.91,38.95,237418.0,32.231,32.2393,32.1979,32.231,237418.0
2021-06-18 12:10:00,38.94,38.96,38.89,38.89,237735.0,32.2227,32.2393,32.1814,32.1814,237735.0
2021-06-18 12:20:00,38.9,39.02,38.87,39.01,637413.0,32.1896,32.2889,32.1648,32.2807,637413.0
2021-06-18 12:30:00,39.02,39.08,38.98,38.98,640154.0,32.2889,32.3386,32.2558,32.2558,640154.0
2021-06-18 12:40:00,38.98,38.99,38.91,38.91,174760.0,32.2558,32.2641,32.1979,32.1979,174760.0
2021-06-18 12:50:00,38.92,38.96,38.91,38.95,208157.0,32.2062,32.2393,32.1979,32.231,208157.0
2021-06-18 13:00:00,38.95,38.95,38.91,38.93,181706.0,32.231,32.231,32.1979,32.2145,181706.0
2021-06-18 13:10:00,38.93,38.98,38.92,38.93,257955.0,32.2145,32.2558,32.2062,32.2145,257955.0
2021-06-18 13:20:00,38.93,38.94,38.9,38.9,182459.0,32.2145,32.2227,32.1896,32.1896,182459.0
2021-06-18 13:30:00,38.9,38.91,38.86,38.87,210968.0,32.1896,32.1979,32.1565,32.1648,210968.0
2021-06-18 13:40:00,38.87,38.91,38.86,38.88,238361.0,32.1648,32.1979,32.1565,32.1731,238361.0
2021-06-18 13:50:00,38.87,38.92,38.85,38.88,174065.0,32.1648,32.2062,32.1483,32.1731,174065.0
2021-06-18 14:00:00,38.89,38.92,38.87,38.9,220849.0,32.1814,32.2062,32.1648,32.1896,220849.0
2021-06-18 14:10:00,38.91,38.91,38.87,38.89,175800.0,32.1979,32.1979,32.1648,32.1814,175800.0
2021-06-18 14:20:00,38.9,38.92,38.89,38.9,210121.0,32.1896,32.2062,32.1814,32.1896,210121.0
2021-06-18 14:30:00,38.89,38.92,38.88,38.91,198717.0,32.1814,32.2062,32.1731,32.1979,198717.0
2021-06-18 14:40:00,38.91,38.93,38.89,38.89,218256.0,32.1979,32.2145,32.1814,32.1814,218256.0
2021-06-18 14:50:00,38.9,38.94,38.86,38.87,265703.0,32.1896,32.2227,32.1565,32.1648,265703.0
2021-06-18 15:00:00,38.88,38.91,38.85,38.89,446344.0,32.1731,32.1979,32.1483,32.1814,446344.0
2021-06-18 15:10:00,38.89,38.9,38.87,38.89,241236.0,32.1814,32.1896,32.1648,32.1814,241236.0
2021-06-18 15:20:00,38.89,38.95,38.88,38.91,439850.0,32.1814,32.231,32.1731,32.1979,439850.0
2021-06-18 15:30:00,38.91,38.92,38.86,38.88,465153.0,32.1979,32.2062,32.1565,32.1731,465153.0
2021-06-18 15:40:00,38.87,38.87,38.79,38.82,835879.0,32.1648,32.1648,32.0986,32.1234,835879.0
2021-06-18 15:50:00,38.81,38.85,38.7,38.8,4049778.0,32.1152,32.1483,32.0241,32.1069,4049778.0
2021-06-21 09:30:00,38.88,39.11,38.88,39.05,1293386.0,32.1731,32.3634,32.1731,32.3138,1293386.0
2021-06-21 09:40:00,39.05,39.1,38.99,39.09,454290.0,32.3138,32.3551,32.2641,32.3469,454290.0
2021-06-21 09:50:00,39.09,39.16,39.03,39.13,413930.0,32.3469,32.4048,32.2972,32.38,413930.0
2021-06-21 10:00:00,39.12,39.21,39.11,39.2,1475029.0,32.3717,32.4462,32.3634,32.4379,1475029.0
2021-06-21 10:10:00,39.2,39.28,39.17,39.26,386690.0,32.4379,32.5041,32.4131,32.4875,386690.0
2021-06-21 10:20:00,39.26,39.3,39.22,39.26,413059.0,32.4875,32.5206,32.4544,32.4875,413059.0
2021-06-21 10:30:00,39.25,39.3,39.24,39.26,314350.0,32.4793,32.5206,32.471,32.4875,314350.0
2021-06-21 10:40:00,39.26,39.27,39.19,39.26,349911.0,32.4875,32.4958,32.4296,32.4875,349911.0
2021-06-21 10:50:00,39.26,39.3,39.25,39.3,269634.0,32.4875,32.5206,32.4793,32.5206,269634.0
2021-06-21 11:00:00,39.3,39.38,39.29,39.3,427215.0,32.5206,32.5868,32.5124,32.5206,427215.0
2021-06-21 11:10:00,39.3,39.43,39.3,39.43,345405.0,32.5206,32.6282,32.5206,32.6282,345405.0
2021-06-21 11:20:00,39.42,39.44,39.38,39.39,281855.0,32.6199,32.6365,32.5868,32.5951,281855.0
2021-06-21 11:30:00,39.39,39.45,39.39,39.44,280941.0,32.5951,32.6448,32.5951,32.6365,280941.0
2021-06-21 11:40:00,39.45,39.45,39.35,39.37,207115.0,32.6448,32.6448,32.562,32.5786,207115.0
2021-06-21 11:50:00,39.37,39.41,39.35,39.41,177200.0,32.5786,32.6117,32.562,32.6117,177200.0
2021-06-21 12:00:00,39.41,39.41,39.36,39.37,182741.0,32.6117,32.6117,32.5703,32.5786,182741.0
2021-06-21 12:10:00,39.37,39.39,39.35,39.36,252764.0,32.5786,32.5951,32.562,32.5703,252764.0
2021-06-21 12:20:00,39.36,39.38,39.34,39.37,154120.0,32.5703,32.5868,32.5537,32.5786,154120.0
2021-06-21 12:30:00,39.37,39.38,39.33,39.34,258403.0,32.5786,32.5868,32.5455,32.5537,258403.0
2021-06-21 12:40:00,39.34,39.37,39.34,39.35,151037.0,32.5537,32.5786,32.5537,32.562,151037.0
2021-06-21 12:50:00,39.34,39.38,39.34,39.35,171622.0,32.5537,32.5868,32.5537,32.562,171622.0
2021-06-21 13:00:00,39.35,39.39,39.35,39.37,156643.0,32.562,32.5951,32.562,32.5786,156643.0
2021-06-21 13:10:00,39.37,39.42,39.37,39.41,250066.0,32.5786,32.6199,32.5786,32.6117,250066.0
2021-06-21 13:20:00,39.42,39.42,39.37,39.39,192009.0,32.6199,32.6199,32.5786,32.5951,192009.0
2021-06-21 13:30:00,39.39,39.4,39.35,39.36,154295.0,32.5951,32.6034,32.562,32.5703,154295.0
2021-06-21 13:40:00,39.36,39.43,39.36,39.41,207773.0,32.5703,32.6282,32.5703,32.6117,207773.0
2021-06-21 13:50:00,39.41,39.41,39.34,39.34,159075.0,32.6117,32.6117,32.5537,32.5537,159075.0
2021-06-21 14:00:00,39.35,39.41,39.34,39.4,273272.0,32.562,32.6117,32.5537,32.6034,273272.0
2021-06-21 14:10:00,39.41,39.44,39.39,39.43,186941.0,32.6117,32.6365,32.5951,32.6282,186941.0
2021-06-21 14:20:00,39.44,39.44,39.37,39.37,157298.0,32.6365,32.6365,32.5786,32.5786,157298.0
2021-06-21 14:30:00,39.37,39.42,39.37,39.41,163237.0,32.5786,32.6199,32.5786,32.6117,163237.0
2021-06-21 14:40:00,39.42,39.44,39.4,39.41,165812.0,32.6199,32.6365,32.6034,32.6117,165812.0
2021-06-21 14:50:00,39.41,39.45,39.4,39.41,316781.0,32.6117,32.6448,32.6034,32.6117,316781.0
2021-06-21 15:00:00,39.41,39.42,39.37,39.41,211154.0,32.6117,32.6199,32.5786,32.6117,211154.0
2021-06-21 15:10:00,39.42,39.43,39.37,39.41,205484.0,32.6199,32.6282,32.5786,32.6117,205484.0
2021-06-21 15:20:00,39.42,39.46,39.41,39.44,234866.0,32.6199,32.653,32.6117,32.6365,234866.0
2021-06-21 15:30:00,39.44,39.48,39.44,39.47,311112.0,32.6365,32.6696,32.6365,32.6613,311112.0
2021-06-21 15:40:00,39.47,39.47,39.39,39.42,501873.0,32.6613,32.6613,32.5951,32.6199,501873.0
2021-06-21 15:50:00,39.41,39.47,39.37,39.4,1337169.0,32.6117,32.6613,32.5786,32.6034,1337169.0
2021-06-22 09:30:00,39.36,39.42,39.27,39.4,623880.0,32.5703,32.6199,32.4958,32.6034,623880.0
2021-06-22 09:40:00,39.4,39.44,39.35,39.43,278936.0,32.6034,32.6365,32.562,32.6282,278936.0
2021-06-22 09:50:00,39.43,39.49,39.36,39.36,369807.0,32.6282,32.6779,32.5703,32.5703,369807.0
2021-06-22 10:00:00,39.36,39.45,39.26,39.4,323574.0,32.5703,32.6448,32.4875,32.6034,323574.0
2021-06-22 10:10:00,39.41,39.47,39.4,39.45,236730.0,32.6117,32.6613,32.6034,32.6448,236730.0
2021-06-22 10:20:00,39.46,39.48,39.41,39.41,174115.0,32.653,32.6696,32.6117,32.6117,174115.0
2021-06-22 10:30:00,39.41,39.52,39.39,39.52,379816.0,32.6117,32.7027,32.5951,32.7027,379816.0
2021-06-22 10:40:00,39.52,39.54,39.45,39.47,158522.0,32.7027,32.7192,32.6448,32.6613,158522.0
2021-06-22 10:50:00,39.47,39.48,39.43,39.48,221236.0,32.6613,32.6696,32.6282,32.6696,221236.0
2021-06-22 11:00:00,39.48,39.52,39.45,39.52,206359.0,32.6696,32.7027,32.6448,32.7027,206359.0
2021-06-22 11:10:00,39.52,39.62,39.51,39.6,983960.0,32.7027,32.7854,32.6944,32.7689,983960.0
2021-06-22 11:20:00,39.61,39.61,39.52,39.54,316403.0,32.7772,32.7772,32.7027,32.7192,316403.0
2021-06-22 11:30:00,39.54,39.57,39.53,39.55,281107.0,32.7192,32.7441,32.711,32.7275,281107.0
2021-06-22 11:40:00,39.55,39.56,39.48,39.52,417356.0,32.7275,32.7358,32.6696,32.7027,417356.0
2021-06-22 11:50:00,39.52,39.57,39.51,39.56,324240.0,32.7027,32.7441,32.6944,32.7358,324240.0
2021-06-22 12:00:00,39.56,39.58,39.52,39.56,480508.0,32.7358,32.7523,32.7027,32.7358,480508.0
2021-06-22 12:10:00,39.56,39.62,39.56,39.62,213224.0,32.7358,32.7854,32.7358,32.7854,213224.0
2021-06-22 12:20:00,39.61,39.69,39.59,39.69,480903.0,32.7772,32.8434,32.7606,32.8434,480903.0
2021-06-22 12:30:00,39.69,39.69,39.61,39.63,324758.0,32.8434,32.8434,32.7772,32.7937,324758.0
2021-06-22 12:40:00,39.62,39.68,39.62,39.65,339922.0,32.7854,32.8351,32.7854,32.8103,339922.0
2021-06-22 12:50:00,39.66,39.67,39.6,39.64,297596.0,32.8185,32.8268,32.7689,32.802,297596.0
2021-06-22 13:00:00,39.63,39.65,39.62,39.64,124978.0,32.7937,32.8103,32.7854,32.802,124978.0
2021-06-22 13:10:00,39.63,39.65,39.6,39.64,177496.0,32.7937,32.8103,32.7689,32.802,177496.0
2021-06-22 13:20:00,39.64,39.68,39.62,39.66,195180.0,32.802,32.8351,32.7854,32.8185,195180.0
2021-06-22 13:30:00,39.67,39.67,39.61,39.62,170826.0,32.8268,32.8268,32.7772,32.7854,170826.0
2021-06-22 13:40:00,39.62,39.63,39.59,39.59,219467.0,32.7854,32.7937,32.7606,32.7606,219467.0
2021-06-22 13:50:00,39.59,39.61,39.56,39.57,211297.0,32.7606,32.7772,32.7358,32.7441,211297.0
2021-06-22 14:00:00,39.57,39.57,39.54,39.55,192116.0,32.7441,32.7441,32.7192,32.7275,192116.0
2021-06-22 14:10:00,39.55,39.57,39.52,39.53,210529.0,32.7275,32.7441,32.7027,32.711,210529.0
2021-06-22 14:20:00,39.53,39.55,39.5,39.51,235040.0,32.711,32.7275,32.6861,32.6944,235040.0
2021-06-22 14:30:00,39.51,39.56,39.5,39.56,171362.0,32.6944,32.7358,32.6861,32.7358,171362.0
2021-06-22 14:40:00,39.55,39.58,39.52,39.52,156791.0,32.7275,32.7523,32.7027,32.7027,156791.0
2021-06-22 14:50:00,39.52,39.54,39.5,39.54,182960.0,32.7027,32.7192,32.6861,32.7192,182960.0
2021-06-22 15:00:00,39.54,39.59,39.53,39.58,198337.0,32.7192,32.7606,32.711,32.7523,198337.0
2021-06-22 15:10:00,39.57,39.6,39.56,39.58,227883.0,32.7441,32.7689,32.7358,32.7523,227883.0
2021-06-22 15:20:00,39.59,39.63,39.57,39.62,230708.0,32.7606,32.7937,32.7441,32.7854,230708.0
2021-06-22 15:30:00,39.62,39.64,39.61,39.64,718814.0,32.7854,32.802,32.7772,32.802,718814.0
2021-06-22 15:40:00,39.64,39.67,39.62,39.64,499514.0,32.802,32.8268,32.7854,32.802,499514.0
2021-06-22 15:50:00,39.64,39.67,39.6,39.61,1096172.0,32.802,32.8268,32.7689,32.7772,1096172.0
2021-06-23 09:30:00,39.59,39.66,39.44,39.52,845481.0,32.7606,32.8185,32.6365,32.7027,845481.0
2021-06-23 09:40:00,39.53,39.58,39.45,39.5,483725.0,32.711,32.7523,32.6448,32.6861,483725.0
2021-06-23 09:50:00,39.5,39.55,39.48,39.54,238551.0,32.6861,32.7275,32.6696,32.7192,238551.0
2021-06-23 10:00:00,39.54,39.55,39.47,39.48,368212.0,32.7192,32.7275,32.6613,32.6696,368212.0
2021-06-23 10:10:00,39.48,39.51,39.42,39.42,341514.0,32.6696,32.6944,32.6199,32.6199,341514.0
2021-06-23 10:20:00,39.43,39.46,39.41,39.43,256736.0,32.6282,32.653,32.6117,32.6282,256736.0
2021-06-23 10:30:00,39.43,39.44,39.38,39.41,391658.0,32.6282,32.6365,32.5868,32.6117,391658.0
2021-06-23 10:40:00,39.41,39.46,39.39,39.46,207396.0,32.6117,32.653,32.5951,32.653,207396.0
2021-06-23 10:50:00,39.46,39.48,39.4,39.41,310979.0,32.653,32.6696,32.6034,32.6117,310979.0
2021-06-23 11:00:00,39.41,39.42,39.31,39.4,682480.0,32.6117,32.6199,32.5289,32.6034,682480.0
2021-06-23 11:10:00,39.39,39.4,39.32,39.37,423498.0,32.5951,32.6034,32.5372,32.5786,423498.0
2021-06-23 11:20:00,39.37,39.41,39.28,39.3,627242.0,32.5786,32.6117,32.5041,32.5206,627242.0
2021-06-23 11:30:00,39.3,39.33,39.2,39.21,448367.0,32.5206,32.5455,32.4379,32.4462,448367.0
2021-06-23 11:40:00,39.21,39.22,39.12,39.13,534459.0,32.4462,32.4544,32.3717,32.38,534459.0
2021-06-23 11:50:00,39.13,39.13,39.08,39.13,471923.0,32.38,32.38,32.3386,32.38,471923.0
2021-06-23 12:00:00,39.13,39.16,39.09,39.12,602193.0,32.38,32.4048,32.3469,32.3717,602193.0
2021-06-23 12:10:00,39.13,39.28,39.12,39.28,1061388.0,32.38,32.5041,32.3717,32.5041,1061388.0
2021-06-23 12:20:00,39.27,39.28,39.24,39.25,330975.0,32.4958,32.5041,32.471,32.4793,330975.0
2021-06-23 12:30:00,39.25,39.25,39.16,39.18,269834.0,32.4793,32.4793,32.4048,32.4213,269834.0
2021-06-23 12:40:00,39.17,39.19,39.15,39.17,384542.0,32.4131,32.4296,32.3965,32.4131,384542.0
2021-06-23 12:50:00,39.17,39.19,39.15,39.15,208416.0,32.4131,32.4296,32.3965,32.3965,208416.0
2021-06-23 13:00:00,39.16,39.17,39.13,39.14,256734.0,32.4048,32.4131,32.38,32.3882,256734.0
2021-06-23 13:10:00,39.14,39.2,39.13,39.17,387409.0,32.3882,32.4379,32.38,32.4131,387409.0
2021-06-23 13:20:00,39.18,39.18,39.14,39.16,203085.0,32.4213,32.4213,32.3882,32.4048,203085.0
2021-06-23 13:30:00,39.15,39.18,39.14,39.17,244445.0,32.3965,32.4213,32.3882,32.4131,244445.0
2021-06-23 13:40:00,39.18,39.2,39.17,39.19,352160.0,32.4213,32.4379,32.4131,32.4296,352160.0
2021-06-23 13:50:00,39.19,39.2,39.15,39.16,270000.0,32.4296,32.4379,32.3965,32.4048,270000.0
2021-06-23 14:00:00,39.15,39.16,39.08,39.11,1000163.0,32.3965,32.4048,32.3386,32.3634,1000163.0
2021-06-23 14:10:00,39.11,39.11,39.07,39.07,285257.0,32.3634,32.3634,32.3303,32.3303,285257.0
2021-06-23 14:20:00,39.07,39.08,39.02,39.02,374691.0,32.3303,32.3386,32.2889,32.2889,374691.0
2021-06-23 14:30:00,39.02,39.05,38.97,39.04,677124.0,32.2889,32.3138,32.2476,32.3055,677124.0
2021-06-23 14:40:00,39.03,39.06,39.02,39.05,386883.0,32.2972,32.322,32.2889,32.3138,386883.0
2021-06-23 14:50:00,39.05,39.07,39.03,39.05,269109.0,32.3138,32.3303,32.2972,32.3138,269109.0
2021-06-23 15:00:00,39.06,39.09,39.04,39.08,351320.0,32.322,32.3469,32.3055,32.3386,351320.0
2021-06-23 15:10:00,39.09,39.11,39.08,39.11,280461.0,32.3469,32.3634,32.3386,32.3634,280461.0
2021-06-23 15:20:00,39.11,39.15,39.09,39.12,417060.0,32.3634,32.3965,32.3469,32.3717,417060.0
2021-06-23 15:30:00,39.12,39.12,39.06,39.08,342907.0,32.3717,32.3717,32.322,32.3386,342907.0
2021-06-23 15:40:00,39.07,39.12,39.07,39.1,584838.0,32.3303,32.3717,32.3303,32.3551,584838.0
2021-06-23 15:50:00,39.1,39.1,39.04,39.06,1888319.0,32.3551,32.3551,32.3055,32.322,1888319.0
2021-06-24 09:30:00,39.14,39.23,39.09,39.18,590835.0,32.3882,32.4627,32.3469,32.4213,590835.0
2021-06-24 09:40:00,39.19,39.33,39.13,39.29,445793.0,32.4296,32.5455,32.38,32.5124,445793.0
2021-06-24 09:50:00,39.29,39.35,39.27,39.28,505312.0,32.5124,32.562,32.4958,32.5041,505312.0
2021-06-24 10:00:00,39.27,39.3,39.24,39.29,281682.0,32.4958,32.5206,32.471,32.5124,281682.0
2021-06-24 10:10:00,39.28,39.29,39.19,39.27,311091.0,32.5041,32.5124,32.4296,32.4958,311091.0
2021-06-24 10:20:00,39.27,39.3,39.25,39.28,189777.0,32.4958,32.5206,32.4793,32.5041,189777.0
2021-06-24 10:30:00,39.28,39.32,39.22,39.22,256992.0,32.5041,32.5372,32.4544,32.4544,256992.0
2021-06-24 10:40:00,39.22,39.23,39.18,39.18,211315.0,32.4544,32.4627,32.4213,32.4213,211315.0
2021-06-24 10:50:00,39.19,39.22,39.15,39.2,343841.0,32.4296,32.4544,32.3965,32.4379,343841.0
2021-06-24 11:00:00,39.2,39.23,39.15,39.16,257695.0,32.4379,32.4627,32.3965,32.4048,257695.0
2021-06-24 11:10:00,39.16,39.17,39.12,39.14,209230.0,32.4048,32.4131,32.3717,32.3882,209230.0
2021-06-24 11:20:00,39.13,39.16,39.13,39.15,121268.0,32.38,32.4048,32.38,32.3965,121268.0
2021-06-24 11:30:00,39.14,39.17,39.13,39.14,164552.0,32.3882,32.4131,32.38,32.3882,164552.0
2021-06-24 11:40:00,39.13,39.14,39.12,39.13,341090.0,32.38,32.3882,32.3717,32.38,341090.0
2021-06-24 11:50:00,39.14,39.14,39.1,39.11,266061.0,32.3882,32.3882,32.3551,32.3634,266061.0
2021-06-24 12:00:00,39.11,39.11,39.08,39.09,146640.0,32.3634,32.3634,32.3386,32.3469,146640.0
2021-06-24 12:10:00,39.09,39.11,39.08,39.11,134435.0,32.3469,32.3634,32.3386,32.3634,134435.0
2021-06-24 12:20:00,39.11,39.14,39.1,39.12,106603.0,32.3634,32.3882,32.3551,32.3717,106603.0
2021-06-24 12:30:00,39.12,39.14,39.11,39.13,181149.0,32.3717,32.3882,32.3634,32.38,181149.0
2021-06-24 12:40:00,39.14,39.14,39.11,39.12,142322.0,32.3882,32.3882,32.3634,32.3717,142322.0
2021-06-24 12:50:00,39.12,39.16,39.11,39.13,354781.0,32.3717,32.4048,32.3634,32.38,354781.0
2021-06-24 13:00:00,39.14,39.15,39.13,39.14,139621.0,32.3882,32.3965,32.38,32.3882,139621.0
2021-06-24 13:10:00,39.14,39.21,39.13,39.21,299655.0,32.3882,32.4462,32.38,32.4462,299655.0
2021-06-24 13:20:00,39.21,39.23,39.18,39.2,275741.0,32.4462,32.4627,32.4213,32.4379,275741.0
2021-06-24 13:30:00,39.2,39.26,39.2,39.24,221152.0,32.4379,32.4875,32.4379,32.471,221152.0
2021-06-24 13:40:00,39.24,39.25,39.18,39.21,445512.0,32.471,32.4793,32.4213,32.4462,445512.0
2021-06-24 13:50:00,39.21,39.24,39.2,39.23,211703.0,32.4462,32.471,32.4379,32.4627,211703.0
2021-06-24 14:00:00,39.23,39.25,39.22,39.22,124977.0,32.4627,32.4793,32.4544,32.4544,124977.0
2021-06-24 14:10:00,39.23,39.23,39.19,39.21,176920.0,32.4627,32.4627,32.4296,32.4462,176920.0
2021-06-24 14:20:00,39.21,39.23,39.18,39.2,155397.0,32.4462,32.4627,32.4213,32.4379,155397.0
2021-06-24 14:30:00,39.2,39.21,39.18,39.2,155058.0,32.4379,32.4462,32.4213,32.4379,155058.0
2021-06-24 14:40:00,39.19,39.21,39.18,39.2,114341.0,32.4296,32.4462,32.4213,32.4379,114341.0
2021-06-24 14:50:00,39.2,39.21,39.19,39.21,89802.0,32.4379,32.4462,32.4296,32.4462,89802.0
2021-06-24 15:00:00,39.21,39.21,39.18,39.19,149348.0,32.4462,32.4462,32.4213,32.4296,149348.0
2021-06-24 15:10:00,39.19,39.21,39.17,39.2,173508.0,32.4296,32.4462,32.4131,32.4379,173508.0
2021-06-24 15:20:00,39.2,39.2,39.16,39.19,269980.0,32.4379,32.4379,32.4048,32.4296,269980.0
2021-06-24 15:30:00,39.18,39.22,39.16,39.22,278290.0,32.4213,32.4544,32.4048,32.4544,278290.0
2021-06-24 15:40:00,39.22,39.24,39.21,39.22,354414.0,32.4544,32.471,32.4462,32.4544,354414.0
2021-06-24 15:50:00,39.22,39.22,39.18,39.19,1189456.0,32.4544,32.4544,32.4213,32.4296,1189456.0
2021-06-25 09:30:00,39.12,39.16,39.05,39.14,916178.0,32.3717,32.4048,32.3138,32.3882,916178.0
2021-06-25 09:40:00,39.15,39.24,39.11,39.15,370945.0,32.3965,32.471,32.3634,32.3965,370945.0
2021-06-25 09:50:00,39.15,39.26,39.14,39.23,469711.0,32.3965,32.4875,32.3882,32.4627,469711.0
2021-06-25 10:00:00,39.23,39.34,39.23,39.33,511537.0,32.4627,32.5537,32.4627,32.5455,511537.0
2021-06-25 10:10:00,39.33,39.41,39.3,39.38,355577.0,32.5455,32.6117,32.5206,32.5868,355577.0
2021-06-25 10:20:00,39.37,39.39,39.33,39.34,408333.0,32.5786,32.5951,32.5455,32.5537,408333.0
2021-06-25 10:30:00,39.34,39.34,39.28,39.3,198023.0,32.5537,32.5537,32.5041,32.5206,198023.0
2021-06-25 10:40:00,39.29,39.31,39.25,39.25,221019.0,32.5124,32.5289,32.4793,32.4793,221019.0
2021-06-25 10:50:00,39.25,39.26,39.18,39.2,532991.0,32.4793,32.4875,32.4213,32.4379,532991.0
2021-06-25 11:00:00,39.2,39.22,39.19,39.2,298401.0,32.4379,32.4544,32.4296,32.4379,298401.0
2021-06-25 11:10:00,39.2,39.22,39.19,39.21,187772.0,32.4379,32.4544,32.4296,32.4462,187772.0
2021-06-25 11:20:00,39.22,39.23,39.19,39.21,235454.0,32.4544,32.4627,32.4296,32.4462,235454.0
2021-06-25 11:30:00,39.21,39.21,39.19,39.21,104776.0,32.4462,32.4462,32.4296,32.4462,104776.0
2021-06-25 11:40:00,39.21,39.21,39.19,39.2,184432.0,32.4462,32.4462,32.4296,32.4379,184432.0
2021-06-25 11:50:00,39.2,39.21,39.19,39.21,110156.0,32.4379,32.4462,32.4296,32.4462,110156.0
2021-06-25 12:00:00,39.21,39.22,39.18,39.21,255290.0,32.4462,32.4544,32.4213,32.4462,255290.0
2021-06-25 12:10:00,39.21,39.22,39.2,39.21,125490.0,32.4462,32.4544,32.4379,32.4462,125490.0
2021-06-25 12:20:00,39.21,39.22,39.19,39.21,201834.0,32.4462,32.4544,32.4296,32.4462,201834.0
2021-06-25 12:30:00,39.21,39.22,39.18,39.21,178704.0,32.4462,32.4544,32.4213,32.4462,178704.0
2021-06-25 12:40:00,39.21,39.22,39.2,39.21,97915.0,32.4462,32.4544,32.4379,32.4462,97915.0
2021-06-25 12:50:00,39.22,39.22,39.2,39.22,125524.0,32.4544,32.4544,32.4379,32.4544,125524.0
2021-06-25 13:00:00,39.21,39.22,39.2,39.21,180385.0,32.4462,32.4544,32.4379,32.4462,180385.0
2021-06-25 13:10:00,39.22,39.24,39.21,39.23,166307.0,32.4544,32.471,32.4462,32.4627,166307.0
2021-06-25 13:20:00,39.23,39.23,39.18,39.21,368860.0,32.4627,32.4627,32.4213,32.4462,368860.0
2021-06-25 13:30:00,39.2,39.21,39.19,39.2,76269.0,32.4379,32.4462,32.4296,32.4379,76269.0
2021-06-25 13:40:00,39.2,39.21,39.16,39.17,217862.0,32.4379,32.4462,32.4048,32.4131,217862.0
2021-06-25 13:50:00,39.16,39.18,39.15,39.16,144954.0,32.4048,32.4213,32.3965,32.4048,144954.0
2021-06-25 14:00:00,39.16,39.17,39.14,39.15,163129.0,32.4048,32.4131,32.3882,32.3965,163129.0
2021-06-25 14:10:00,39.15,39.16,39.13,39.14,153811.0,32.3965,32.4048,32.38,32.3882,153811.0
2021-06-25 14:20:00,39.14,39.15,39.08,39.09,389318.0,32.3882,32.3965,32.3386,32.3469,389318.0
2021-06-25 14:30:00,39.09,39.1,39.08,39.09,165887.0,32.3469,32.3551,32.3386,32.3469,165887.0
2021-06-25 14:40:00,39.09,39.09,39.07,39.08,140449.0,32.3469,32.3469,32.3303,32.3386,140449.0
2021-06-25 14:50:00,39.08,39.08,39.04,39.06,409610.0,32.3386,32.3386,32.3055,32.322,409610.0
2021-06-25 15:00:00,39.07,39.08,39.05,39.07,507682.0,32.3303,32.3386,32.3138,32.3303,507682.0
2021-06-25 15:10:00,39.07,39.1,39.05,39.07,558581.0,32.3303,32.3551,32.3138,32.3303,558581.0
2021-06-25 15:20:00,39.06,39.08,39.05,39.06,396054.0,32.322,32.3386,32.3138,32.322,396054.0
2021-06-25 15:30:00,39.06,39.07,39.04,39.05,515393.0,32.322,32.3303,32.3055,32.3138,515393.0
2021-06-25 15:40:00,39.04,39.08,39.04,39.05,850195.0,32.3055,32.3386,32.3055,32.3138,850195.0
2021-06-25 15:50:00,39.05,39.14,38.89,38.95,4425134.0,32.3138,32.3882,32.1814,32.231,4425134.0
2021-06-28 09:30:00,39.01,39.09,38.9,38.93,1014248.0,32.2807,32.3469,32.1896,32.2145,1014248.0
2021-06-28 09:40:00,38.93,39.02,38.91,38.92,648388.0,32.2145,32.2889,32.1979,32.2062,648388.0
2021-06-28 09:50:00,38.92,39.05,38.9,39.02,422467.0,32.2062,32.3138,32.1896,32.2889,422467.0
2021-06-28 10:00:00,39.02,39.09,38.99,39.08,374046.0,32.2889,32.3469,32.2641,32.3386,374046.0
2021-06-28 10:10:00,39.08,39.12,39.07,39.09,352086.0,32.3386,32.3717,32.3303,32.3469,352086.0
2021-06-28 10:20:00,39.09,39.18,39.09,39.17,360914.0,32.3469,32.4213,32.3469,32.4131,360914.0
2021-06-28 10:30:00,39.16,39.17,39.05,39.05,297209.0,32.4048,32.4131,32.3138,32.3138,297209.0
2021-06-28 10:40:00,39.06,39.14,39.05,39.14,268009.0,32.322,32.3882,32.3138,32.3882,268009.0
2021-06-28 10:50:00,39.14,39.14,39.08,39.09,302084.0,32.3882,32.3882,32.3386,32.3469,302084.0
2021-06-28 11:00:00,39.09,39.12,39.06,39.08,255238.0,32.3469,32.3717,32.322,32.3386,255238.0
2021-06-28 11:10:00,39.07,39.08,39.03,39.03,289798.0,32.3303,32.3386,32.2972,32.2972,289798.0
2021-06-28 11:20:00,39.04,39.07,39.02,39.07,219668.0,32.3055,32.3303,32.2889,32.3303,219668.0
2021-06-28 11:30:00,39.07,39.08,38.99,38.99,410481.0,32.3303,32.3386,32.2641,32.2641,410481.0
2021-06-28 11:40:00,38.99,39.04,38.97,39.04,188969.0,32.2641,32.3055,32.2476,32.3055,188969.0
2021-06-28 11:50:00,39.04,39.07,39.02,39.03,220083.0,32.3055,32.3303,32.2889,32.2972,220083.0
2021-06-28 12:00:00,39.03,39.06,39.01,39.05,223636.0,32.2972,32.322,32.2807,32.3138,223636.0
2021-06-28 12:10:00,39.04,39.08,39.02,39.07,130726.0,32.3055,32.3386,32.2889,32.3303,130726.0
2021-06-28 12:20:00,39.07,39.08,39.03,39.05,194125.0,32.3303,32.3386,32.2972,32.3138,194125.0
2021-06-28 12:30:00,39.04,39.05,39.0,39.01,143753.0,32.3055,32.3138,32.2724,32.2807,143753.0
2021-06-28 12:40:00,39.01,39.02,38.97,38.98,187103.0,32.2807,32.2889,32.2476,32.2558,187103.0
2021-06-28 12:50:00,38.98,39.02,38.98,38.98,153985.0,32.2558,32.2889,32.2558,32.2558,153985.0
2021-06-28 13:00:00,38.98,39.02,38.98,38.99,196060.0,32.2558,32.2889,32.2558,32.2641,196060.0
2021-06-28 13:10:00,38.99,39.02,38.98,39.0,213692.0,32.2641,32.2889,32.2558,32.2724,213692.0
2021-06-28 13:20:00,39.01,39.04,39.0,39.02,157229.0,32.2807,32.3055,32.2724,32.2889,157229.0
2021-06-28 13:30:00,39.01,39.02,38.98,39.0,121411.0,32.2807,32.2889,32.2558,32.2724,121411.0
2021-06-28 13:40:00,39.0,39.05,39.0,39.04,202971.0,32.2724,32.3138,32.2724,32.3055,202971.0
2021-06-28 13:50:00,39.04,39.07,39.03,39.07,245905.0,32.3055,32.3303,32.2972,32.3303,245905.0
2021-06-28 14:00:00,39.07,39.09,39.05,39.08,425763.0,32.3303,32.3469,32.3138,32.3386,425763.0
2021-06-28 14:10:00,39.09,39.09,39.04,39.04,176349.0,32.3469,32.3469,32.3055,32.3055,176349.0
2021-06-28 14:20:00,39.04,39.06,39.03,39.05,184057.0,32.3055,32.322,32.2972,32.3138,184057.0
2021-06-28 14:30:00,39.06,39.06,39.04,39.05,126759.0,32.322,32.322,32.3055,32.3138,126759.0
2021-06-28 14:40:00,39.06,39.06,39.02,39.06,181494.0,32.322,32.322,32.2889,32.322,181494.0
2021-06-28 14:50:00,39.05,39.07,39.04,39.05,299866.0,32.3138,32.3303,32.3055,32.3138,299866.0
2021-06-28 15:00:00,39.05,39.13,39.04,39.1,624101.0,32.3138,32.38,32.3055,32.3551,624101.0
2021-06-28 15:10:00,39.11,39.2,39.09,39.18,667915.0,32.3634,32.4379,32.3469,32.4213,667915.0
2021-06-28 15:20:00,39.18,39.18,39.14,39.15,228660.0,32.4213,32.4213,32.3882,32.3965,228660.0
2021-06-28 15:30:00,39.15,39.19,39.14,39.19,446464.0,32.3965,32.4296,32.3882,32.4296,446464.0
2021-06-28 15:40:00,39.18,39.19,39.15,39.17,476379.0,32.4213,32.4296,32.3965,32.4131,476379.0
2021-06-28 15:50:00,39.16,39.21,39.09,39.12,1694148.0,32.4048,32.4462,32.3469,32.3717,1694148.0
2021-06-29 09:30:00,39.13,39.28,39.07,39.18,739627.0,32.38,32.5041,32.3303,32.4213,739627.0
2021-06-29 09:40:00,39.18,39.28,39.17,39.27,398045.0,32.4213,32.5041,32.4131,32.4958,398045.0
2021-06-29 09:50:00,39.27,39.29,39.03,39.06,476956.0,32.4958,32.5124,32.2972,32.322,476956.0
2021-06-29 10:00:00,39.07,39.15,38.98,39.13,456840.0,32.3303,32.3965,32.2558,32.38,456840.0
2021-06-29 10:10:00,39.14,39.19,39.1,39.14,412104.0,32.3882,32.4296,32.3551,32.3882,412104.0
2021-06-29 10:20:00,39.13,39.16,39.08,39.09,345023.0,32.38,32.4048,32.3386,32.3469,345023.0
2021-06-29 10:30:00,39.08,39.12,39.04,39.08,274130.0,32.3386,32.3717,32.3055,32.3386,274130.0
2021-06-29 10:40:00,39.07,39.11,39.05,39.09,332875.0,32.3303,32.3634,32.3138,32.3469,332875.0
2021-06-29 10:50:00,39.08,39.09,39.04,39.08,248756.0,32.3386,32.3469,32.3055,32.3386,248756.0
2021-06-29 11:00:00,39.07,39.09,39.04,39.09,151643.0,32.3303,32.3469,32.3055,32.3469,151643.0
2021-06-29 11:10:00,39.08,39.08,39.03,39.07,244453.0,32.3386,32.3386,32.2972,32.3303,244453.0
2021-06-29 11:20:00,39.06,39.07,39.03,39.05,190174.0,32.322,32.3303,32.2972,32.3138,190174.0
2021-06-29 11:30:00,39.05,39.08,39.02,39.06,290657.0,32.3138,32.3386,32.2889,32.322,290657.0
2021-06-29 11:40:00,39.05,39.08,39.03,39.04,181018.0,32.3138,32.3386,32.2972,32.3055,181018.0
2021-06-29 11:50:00,39.05,39.08,39.04,39.05,190220.0,32.3138,32.3386,32.3055,32.3138,190220.0
2021-06-29 12:00:00,39.05,39.07,39.02,39.05,278972.0,32.3138,32.3303,32.2889,32.3138,278972.0
2021-06-29 12:10:00,39.05,39.08,39.04,39.08,84120.0,32.3138,32.3386,32.3055,32.3386,84120.0
2021-06-29 12:20:00,39.07,39.1,39.05,39.05,180561.0,32.3303,32.3551,32.3138,32.3138,180561.0
2021-06-29 12:30:00,39.05,39.06,39.03,39.05,139252.0,32.3138,32.322,32.2972,32.3138,139252.0
2021-06-29 12:40:00,39.05,39.06,39.04,39.05,72738.0,32.3138,32.322,32.3055,32.3138,72738.0
2021-06-29 12:50:00,39.05,39.06,39.03,39.05,166633.0,32.3138,32.322,32.2972,32.3138,166633.0
2021-06-29 13:00:00,39.06,39.07,39.03,39.04,145630.0,32.322,32.3303,32.2972,32.3055,145630.0
2021-06-29 13:10:00,39.04,39.05,39.01,39.02,144844.0,32.3055,32.3138,32.2807,32.2889,144844.0
2021-06-29 13:20:00,39.02,39.02,39.0,39.01,198820.0,32.2889,32.2889,32.2724,32.2807,198820.0
2021-06-29 13:30:00,39.01,39.02,38.98,39.0,246503.0,32.2807,32.2889,32.2558,32.2724,246503.0
2021-06-29 13:40:00,39.0,39.03,38.99,39.02,183481.0,32.2724,32.2972,32.2641,32.2889,183481.0
2021-06-29 13:50:00,39.02,39.04,39.01,39.04,136075.0,32.2889,32.3055,32.2807,32.3055,136075.0
2021-06-29 14:00:00,39.04,39.05,39.02,39.05,164307.0,32.3055,32.3138,32.2889,32.3138,164307.0
2021-06-29 14:10:00,39.05,39.06,39.03,39.04,166624.0,32.3138,32.322,32.2972,32.3055,166624.0
2021-06-29 14:20:00,39.04,39.06,39.02,39.05,188677.0,32.3055,32.322,32.2889,32.3138,188677.0
2021-06-29 14:30:00,39.05,39.07,39.04,39.05,198807.0,32.3138,32.3303,32.3055,32.3138,198807.0
2021-06-29 14:40:00,39.05,39.1,39.04,39.09,196044.0,32.3138,32.3551,32.3055,32.3469,196044.0
2021-06-29 14:50:00,39.09,39.13,39.08,39.12,204771.0,32.3469,32.38,32.3386,32.3717,204771.0
2021-06-29 15:00:00,39.12,39.12,39.08,39.09,308847.0,32.3717,32.3717,32.3386,32.3469,308847.0
2021-06-29 15:10:00,39.09,39.13,39.08,39.11,260515.0,32.3469,32.38,32.3386,32.3634,260515.0
2021-06-29 15:20:00,39.11,39.12,39.08,39.09,225185.0,32.3634,32.3717,32.3386,32.3469,225185.0
2021-06-29 15:30:00,39.09,39.1,39.02,39.04,431798.0,32.3469,32.3551,32.2889,32.3055,431798.0
2021-06-29 15:40:00,39.03,39.11,39.03,39.08,500478.0,32.2972,32.3634,32.2972,32.3386,500478.0
2021-06-29 15:50:00,39.08,39.18,39.08,39.1,1484182.0,32.3386,32.4213,32.3386,32.3551,1484182.0
2021-06-30 09:30:00,39.14,39.27,39.11,39.18,886156.0,32.3882,32.4958,32.3634,32.4213,886156.0
2021-06-30 09:40:00,39.18,39.19,39.04,39.07,537920.0,32.4213,32.4296,32.3055,32.3303,537920.0
2021-06-30 09:50:00,39.07,39.11,38.86,38.88,977885.0,32.3303,32.3634,32.1565,32.1731,977885.0
2021-06-30 10:00:00,38.88,38.95,38.82,38.94,580289.0,32.1731,32.231,32.1234,32.2227,580289.0
2021-06-30 10:10:00,38.94,38.99,38.92,38.97,238521.0,32.2227,32.2641,32.2062,32.2476,238521.0
2021-06-30 10:20:00,38.97,39.01,38.96,38.99,264807.0,32.2476,32.2807,32.2393,32.2641,264807.0
2021-06-30 10:30:00,39.0,39.03,38.96,38.99,215287.0,32.2724,32.2972,32.2393,32.2641,215287.0
2021-06-30 10:40:00,38.99,39.03,38.95,39.0,369353.0,32.2641,32.2972,32.231,32.2724,369353.0
2021-06-30 10:50:00,39.0,39.03,38.96,38.98,427041.0,32.2724,32.2972,32.2393,32.2558,427041.0
2021-06-30 11:00:00,38.98,39.01,38.97,39.01,180149.0,32.2558,32.2807,32.2476,32.2807,180149.0
2021-06-30 11:10:00,39.01,39.02,38.96,39.0,263974.0,32.2807,32.2889,32.2393,32.2724,263974.0
2021-06-30 11:20:00,39.0,39.05,38.99,39.04,216265.0,32.2724,32.3138,32.2641,32.3055,216265.0
2021-06-30 11:30:00,39.05,39.05,38.99,39.02,228810.0,32.3138,32.3138,32.2641,32.2889,228810.0
2021-06-30 11:40:00,39.03,39.06,39.02,39.05,215728.0,32.2972,32.322,32.2889,32.3138,215728.0
2021-06-30 11:50:00,39.05,39.07,39.01,39.01,229306.0,32.3138,32.3303,32.2807,32.2807,229306.0
2021-06-30 12:00:00,39.01,39.03,39.0,39.02,224942.0,32.2807,32.2972,32.2724,32.2889,224942.0
2021-06-30 12:10:00,39.02,39.03,39.0,39.01,171846.0,32.2889,32.2972,32.2724,32.2807,171846.0
2021-06-30 12:20:00,39.01,39.05,39.01,39.04,134090.0,32.2807,32.3138,32.2807,32.3055,134090.0
2021-06-30 12:30:00,39.05,39.06,39.02,39.05,227887.0,32.3138,32.322,32.2889,32.3138,227887.0
2021-06-30 12:40:00,39.05,39.09,39.04,39.08,199429.0,32.3138,32.3469,32.3055,32.3386,199429.0
2021-06-30 12:50:00,39.09,39.15,39.08,39.14,223391.0,32.3469,32.3965,32.3386,32.3882,223391.0
2021-06-30 13:00:00,39.13,39.19,39.12,39.16,326570.0,32.38,32.4296,32.3717,32.4048,326570.0
2021-06-30 13:10:00,39.16,39.21,39.13,39.17,490713.0,32.4048,32.4462,32.38,32.4131,490713.0
2021-06-30 13:20:00,39.18,39.23,39.16,39.2,264400.0,32.4213,32.4627,32.4048,32.4379,264400.0
2021-06-30 13:30:00,39.21,39.25,39.2,39.24,302719.0,32.4462,32.4793,32.4379,32.471,302719.0
2021-06-30 13:40:00,39.25,39.27,39.2,39.23,348233.0,32.4793,32.4958,32.4379,32.4627,348233.0
2021-06-30 13:50:00,39.23,39.23,39.18,39.18,255114.0,32.4627,32.4627,32.4213,32.4213,255114.0
2021-06-30 14:00:00,39.18,39.19,39.16,39.18,173276.0,32.4213,32.4296,32.4048,32.4213,173276.0
2021-06-30 14:10:00,39.18,39.2,39.15,39.19,241833.0,32.4213,32.4379,32.3965,32.4296,241833.0
2021-06-30 14:20:00,39.19,39.2,39.15,39.16,212083.0,32.4296,32.4379,32.3965,32.4048,212083.0
2021-06-30 14:30:00,39.16,39.16,39.12,39.13,187461.0,32.4048,32.4048,32.3717,32.38,187461.0
2021-06-30 14:40:00,39.12,39.16,39.09,39.09,889818.0,32.3717,32.4048,32.3469,32.3469,889818.0
2021-06-30 14:50:00,39.09,39.11,39.06,39.07,240710.0,32.3469,32.3634,32.322,32.3303,240710.0
2021-06-30 15:00:00,39.07,39.09,39.06,39.08,152240.0,32.3303,32.3469,32.322,32.3386,152240.0
2021-06-30 15:10:00,39.08,39.09,39.03,39.04,267649.0,32.3386,32.3469,32.2972,32.3055,267649.0
2021-06-30 15:20:00,39.05,39.1,39.04,39.1,193434.0,32.3138,32.3551,32.3055,32.3551,193434.0
2021-06-30 15:30:00,39.09,39.16,39.08,39.16,582196.0,32.3469,32.4048,32.3386,32.4048,582196.0
2021-06-30 15:40:00,39.16,39.18,39.11,39.15,904876.0,32.4048,32.4213,32.3634,32.3965,904876.0
2021-06-30 15:50:00,39.16,39.26,39.15,39.16,2054663.0,32.4048,32.4875,32.3965,32.4048,2054663.0
2021-07-01 09:30:00,39.17,39.29,39.11,39.21,760580.0,32.4131,32.5124,32.3634,32.4462,760580.0
2021-07-01 09:40:00,39.21,39.44,39.2,39.4,690997.0,32.4462,32.6365,32.4379,32.6034,690997.0
2021-07-01 09:50:00,39.4,39.45,39.36,39.36,615743.0,32.6034,32.6448,32.5703,32.5703,615743.0
2021-07-01 10:00:00,39.37,39.4,39.34,39.38,348466.0,32.5786,32.6034,32.5537,32.5868,348466.0
2021-07-01 10:10:00,39.38,39.41,39.33,39.34,572250.0,32.5868,32.6117,32.5455,32.5537,572250.0
2021-07-01 10:20:00,39.35,39.37,39.33,39.37,291158.0,32.562,32.5786,32.5455,32.5786,291158.0
2021-07-01 10:30:00,39.37,39.4,39.35,39.39,304863.0,32.5786,32.6034,32.562,32.5951,304863.0
2021-07-01 10:40:00,39.39,39.44,39.37,39.43,347023.0,32.5951,32.6365,32.5786,32.6282,347023.0
2021-07-01 10:50:00,39.43,39.45,39.38,39.39,640003.0,32.6282,32.6448,32.5868,32.5951,640003.0
2021-07-01 11:00:00,39.4,39.43,39.38,39.39,316057.0,32.6034,32.6282,32.5868,32.5951,316057.0
2021-07-01 11:10:00,39.39,39.41,39.35,39.4,252637.0,32.5951,32.6117,32.562,32.6034,252637.0
2021-07-01 11:20:00,39.41,39.44,39.4,39.43,278586.0,32.6117,32.6365,32.6034,32.6282,278586.0
2021-07-01 11:30:00,39.43,39.47,39.42,39.46,292047.0,32.6282,32.6613,32.6199,32.653,292047.0
2021-07-01 11:40:00,39.46,39.47,39.45,39.46,96494.0,32.653,32.6613,32.6448,32.653,96494.0
2021-07-01 11:50:00,39.47,39.53,39.46,39.52,520237.0,32.6613,32.711,32.653,32.7027,520237.0
2021-07-01 12:00:00,39.52,39.52,39.48,39.5,159349.0,32.7027,32.7027,32.6696,32.6861,159349.0
2021-07-01 12:10:00,39.49,39.51,39.47,39.51,117290.0,32.6779,32.6944,32.6613,32.6944,117290.0
2021-07-01 12:20:00,39.51,39.52,39.48,39.51,119827.0,32.6944,32.7027,32.6696,32.6944,119827.0
2021-07-01 12:30:00,39.51,39.58,39.49,39.58,244751.0,32.6944,32.7523,32.6779,32.7523,244751.0
2021-07-01 12:40:00,39.58,39.59,39.55,39.59,206687.0,32.7523,32.7606,32.7275,32.7606,206687.0
2021-07-01 12:50:00,39.59,39.62,39.56,39.58,259940.0,32.7606,32.7854,32.7358,32.7523,259940.0
2021-07-01 13:00:00,39.58,39.6,39.55,39.58,154355.0,32.7523,32.7689,32.7275,32.7523,154355.0
2021-07-01 13:10:00,39.57,39.59,39.55,39.55,126080.0,32.7441,32.7606,32.7275,32.7275,126080.0
2021-07-01 13:20:00,39.55,39.59,39.53,39.59,162886.0,32.7275,32.7606,32.711,32.7606,162886.0
2021-07-01 13:30:00,39.59,39.62,39.57,39.62,231717.0,32.7606,32.7854,32.7441,32.7854,231717.0
2021-07-01 13:40:00,39.62,39.63,39.59,39.6,231718.0,32.7854,32.7937,32.7606,32.7689,231718.0
2021-07-01 13:50:00,39.6,39.62,39.59,39.6,182474.0,32.7689,32.7854,32.7606,32.7689,182474.0
2021-07-01 14:00:00,39.59,39.6,39.54,39.57,251612.0,32.7606,32.7689,32.7192,32.7441,251612.0
2021-07-01 14:10:00,39.57,39.59,39.54,39.58,161453.0,32.7441,32.7606,32.7192,32.7523,161453.0
2021-07-01 14:20:00,39.58,39.58,39.55,39.56,150709.0,32.7523,32.7523,32.7275,32.7358,150709.0
2021-07-01 14:30:00,39.55,39.57,39.53,39.56,202383.0,32.7275,32.7441,32.711,32.7358,202383.0
2021-07-01 14:40:00,39.55,39.57,39.52,39.54,481431.0,32.7275,32.7441,32.7027,32.7192,481431.0
2021-07-01 14:50:00,39.54,39.54,39.5,39.52,222328.0,32.7192,32.7192,32.6861,32.7027,222328.0
2021-07-01 15:00:00,39.53,39.55,39.49,39.51,239189.0,32.711,32.7275,32.6779,32.6944,239189.0
2021-07-01 15:10:00,39.51,39.51,39.47,39.48,150352.0,32.6944,32.6944,32.6613,32.6696,150352.0
2021-07-01 15:20:00,39.49,39.5,39.45,39.46,229895.0,32.6779,32.6861,32.6448,32.653,229895.0
2021-07-01 15:30:00,39.46,39.51,39.45,39.49,304322.0,32.653,32.6944,32.6448,32.6779,304322.0
2021-07-01 15:40:00,39.48,39.5,39.42,39.46,434263.0,32.6696,32.6861,32.6199,32.653,434263.0
2021-07-01 15:50:00,39.46,39.57,39.45,39.56,1637467.0,32.653,32.7441,32.6448,32.7358,1637467.0
2021-07-02 09:30:00,39.46,39.5,39.38,39.42,655256.0,32.653,32.6861,32.5868,32.6199,655256.0
2021-07-02 09:40:00,39.41,39.49,39.38,39.47,597905.0,32.6117,32.6779,32.5868,32.6613,597905.0
2021-07-02 09:50:00,39.47,39.54,39.45,39.54,346144.0,32.6613,32.7192,32.6448,32.7192,346144.0
2021-07-02 10:00:00,39.54,39.57,39.5,39.55,271465.0,32.7192,32.7441,32.6861,32.7275,271465.0
2021-07-02 10:10:00,39.55,39.6,39.51,39.58,336225.0,32.7275,32.7689,32.6944,32.7523,336225.0
2021-07-02 10:20:00,39.58,39.64,39.56,39.57,280558.0,32.7523,32.802,32.7358,32.7441,280558.0
2021-07-02 10:30:00,39.57,39.62,39.56,39.59,176924.0,32.7441,32.7854,32.7358,32.7606,176924.0
2021-07-02 10:40:00,39.59,39.62,39.58,39.59,187368.0,32.7606,32.7854,32.7523,32.7606,187368.0
2021-07-02 10:50:00,39.6,39.64,39.57,39.63,352064.0,32.7689,32.802,32.7441,32.7937,352064.0
2021-07-02 11:00:00,39.63,39.64,39.56,39.58,156363.0,32.7937,32.802,32.7358,32.7523,156363.0
2021-07-02 11:10:00,39.58,39.6,39.56,39.58,229664.0,32.7523,32.7689,32.7358,32.7523,229664.0
2021-07-02 11:20:00,39.58,39.64,39.56,39.63,211378.0,32.7523,32.802,32.7358,32.7937,211378.0
2021-07-02 11:30:00,39.63,39.65,39.62,39.64,171516.0,32.7937,32.8103,32.7854,32.802,171516.0
2021-07-02 11:40:00,39.64,39.67,39.62,39.67,223024.0,32.802,32.8268,32.7854,32.8268,223024.0
2021-07-02 11:50:00,39.66,39.73,39.66,39.71,220086.0,32.8185,32.8765,32.8185,32.8599,220086.0
2021-07-02 12:00:00,39.71,39.73,39.68,39.7,167018.0,32.8599,32.8765,32.8351,32.8516,167018.0
2021-07-02 12:10:00,39.7,39.72,39.69,39.71,154388.0,32.8516,32.8682,32.8434,32.8599,154388.0
2021-07-02 12:20:00,39.71,39.73,39.69,39.72,211532.0,32.8599,32.8765,32.8434,32.8682,211532.0
2021-07-02 12:30:00,39.72,39.75,39.69,39.73,159783.0,32.8682,32.893,32.8434,32.8765,159783.0
2021-07-02 12:40:00,39.74,39.76,39.72,39.76,195683.0,32.8847,32.9013,32.8682,32.9013,195683.0
2021-07-02 12:50:00,39.76,39.76,39.73,39.76,182761.0,32.9013,32.9013,32.8765,32.9013,182761.0
2021-07-02 13:00:00,39.76,39.79,39.74,39.76,169056.0,32.9013,32.9261,32.8847,32.9013,169056.0
2021-07-02 13:10:00,39.76,39.77,39.73,39.75,180643.0,32.9013,32.9096,32.8765,32.893,180643.0
2021-07-02 13:20:00,39.75,39.75,39.73,39.75,85360.0,32.893,32.893,32.8765,32.893,85360.0
2021-07-02 13:30:00,39.75,39.75,39.72,39.73,141381.0,32.893,32.893,32.8682,32.8765,141381.0
2021-07-02 13:40:00,39.73,39.75,39.72,39.73,155367.0,32.8765,32.893,32.8682,32.8765,155367.0
2021-07-02 13:50:00,39.72,39.74,39.7,39.71,142783.0,32.8682,32.8847,32.8516,32.8599,142783.0
2021-07-02 14:00:00,39.72,39.76,39.72,39.72,208067.0,32.8682,32.9013,32.8682,32.8682,208067.0
2021-07-02 14:10:00,39.72,39.73,39.67,39.72,190505.0,32.8682,32.8765,32.8268,32.8682,190505.0
2021-07-02 14:20:00,39.71,39.73,39.7,39.73,175464.0,32.8599,32.8765,32.8516,32.8765,175464.0
2021-07-02 14:30:00,39.73,39.76,39.71,39.73,174292.0,32.8765,32.9013,32.8599,32.8765,174292.0
2021-07-02 14:40:00,39.73,39.73,39.69,39.71,113956.0,32.8765,32.8765,32.8434,32.8599,113956.0
2021-07-02 14:50:00,39.71,39.71,39.68,39.7,148092.0,32.8599,32.8599,32.8351,32.8516,148092.0
2021-07-02 15:00:00,39.7,39.76,39.69,39.76,266679.0,32.8516,32.9013,32.8434,32.9013,266679.0
2021-07-02 15:10:00,39.76,39.78,39.74,39.75,217440.0,32.9013,32.9178,32.8847,32.893,217440.0
2021-07-02 15:20:00,39.76,39.76,39.73,39.76,252716.0,32.9013,32.9013,32.8765,32.9013,252716.0
2021-07-02 15:30:00,39.76,39.76,39.72,39.75,323861.0,32.9013,32.9013,32.8682,32.893,323861.0
2021-07-02 15:40:00,39.76,39.79,39.75,39.77,498286.0,32.9013,32.9261,32.893,32.9096,498286.0
2021-07-02 15:50:00,39.78,39.83,39.71,39.73,2012966.0,32.9178,32.9592,32.8599,32.8765,2012966.0
2021-07-06 09:30:00,39.48,39.65,39.36,39.37,1170347.0,32.6696,32.8103,32.5703,32.5786,1170347.0
2021-07-06 09:40:00,39.38,39.45,39.29,39.33,444360.0,32.5868,32.6448,32.5124,32.5455,444360.0
2021-07-06 09:50:00,39.33,39.35,39.26,39.28,400338.0,32.5455,32.562,32.4875,32.5041,400338.0
2021-07-06 10:00:00,39.28,39.3,39.14,39.19,564286.0,32.5041,32.5206,32.3882,32.4296,564286.0
2021-07-06 10:10:00,39.19,39.23,39.17,39.19,428831.0,32.4296,32.4627,32.4131,32.4296,428831.0
2021-07-06 10:20:00,39.18,39.19,39.08,39.16,367986.0,32.4213,32.4296,32.3386,32.4048,367986.0
2021-07-06 10:30:00,39.16,39.24,39.1,39.23,342177.0,32.4048,32.471,32.3551,32.4627,342177.0
2021-07-06 10:40:00,39.22,39.22,39.16,39.17,429211.0,32.4544,32.4544,32.4048,32.4131,429211.0
2021-07-06 10:50:00,39.18,39.18,39.08,39.13,549545.0,32.4213,32.4213,32.3386,32.38,549545.0
2021-07-06 11:00:00,39.12,39.13,39.06,39.1,294222.0,32.3717,32.38,32.322,32.3551,294222.0
2021-07-06 11:10:00,39.1,39.11,39.05,39.08,254955.0,32.3551,32.3634,32.3138,32.3386,254955.0
2021-07-06 11:20:00,39.09,39.1,39.04,39.09,273619.0,32.3469,32.3551,32.3055,32.3469,273619.0
2021-07-06 11:30:00,39.09,39.14,39.07,39.12,357292.0,32.3469,32.3882,32.3303,32.3717,357292.0
2021-07-06 11:40:00,39.12,39.16,39.09,39.15,185457.0,32.3717,32.4048,32.3469,32.3965,185457.0
2021-07-06 11:50:00,39.15,39.15,39.07,39.08,148191.0,32.3965,32.3965,32.3303,32.3386,148191.0
2021-07-06 12:00:00,39.09,39.09,39.04,39.07,211244.0,32.3469,32.3469,32.3055,32.3303,211244.0
2021-07-06 12:10:00,39.07,39.14,39.06,39.12,330567.0,32.3303,32.3882,32.322,32.3717,330567.0
2021-07-06 12:20:00,39.11,39.13,39.1,39.12,190073.0,32.3634,32.38,32.3551,32.3717,190073.0
2021-07-06 12:30:00,39.12,39.12,39.1,39.11,150945.0,32.3717,32.3717,32.3551,32.3634,150945.0
2021-07-06 12:40:00,39.11,39.12,39.09,39.11,173964.0,32.3634,32.3717,32.3469,32.3634,173964.0
2021-07-06 12:50:00,39.11,39.13,39.09,39.11,175356.0,32.3634,32.38,32.3469,32.3634,175356.0
2021-07-06 13:00:00,39.11,39.12,39.09,39.12,187570.0,32.3634,32.3717,32.3469,32.3717,187570.0
2021-07-06 13:10:00,39.12,39.13,39.11,39.13,98042.0,32.3717,32.38,32.3634,32.38,98042.0
2021-07-06 13:20:00,39.13,39.16,39.11,39.12,182001.0,32.38,32.4048,32.3634,32.3717,182001.0
2021-07-06 13:30:00,39.11,39.12,39.08,39.08,207108.0,32.3634,32.3717,32.3386,32.3386,207108.0
2021-07-06 13:40:00,39.09,39.09,39.06,39.07,139413.0,32.3469,32.3469,32.322,32.3303,139413.0
2021-07-06 13:50:00,39.07,39.09,39.06,39.08,145236.0,32.3303,32.3469,32.322,32.3386,145236.0
2021-07-06 14:00:00,39.08,39.12,39.07,39.09,140917.0,32.3386,32.3717,32.3303,32.3469,140917.0
2021-07-06 14:10:00,39.1,39.13,39.07,39.13,159640.0,32.3551,32.38,32.3303,32.38,159640.0
2021-07-06 14:20:00,39.13,39.16,39.12,39.14,178962.0,32.38,32.4048,32.3717,32.3882,178962.0
2021-07-06 14:30:00,39.14,39.18,39.13,39.17,139071.0,32.3882,32.4213,32.38,32.4131,139071.0
2021-07-06 14:40:00,39.16,39.2,39.15,39.19,155358.0,32.4048,32.4379,32.3965,32.4296,155358.0
2021-07-06 14:50:00,39.2,39.22,39.18,39.22,172787.0,32.4379,32.4544,32.4213,32.4544,172787.0
2021-07-06 15:00:00,39.22,39.28,39.2,39.27,280947.0,32.4544,32.5041,32.4379,32.4958,280947.0
2021-07-06 15:10:00,39.27,39.3,39.24,39.26,234790.0,32.4958,32.5206,32.471,32.4875,234790.0
2021-07-06 15:20:00,39.26,39.33,39.25,39.32,274850.0,32.4875,32.5455,32.4793,32.5372,274850.0
2021-07-06 15:30:00,39.32,39.33,39.28,39.33,285464.0,32.5372,32.5455,32.5041,32.5455,285464.0
2021-07-06 15:40:00,39.33,39.34,39.3,39.3,507797.0,32.5455,32.5537,32.5206,32.5206,507797.0
2021-07-06 15:50:00,39.3,39.33,39.2,39.28,1829683.0,32.5206,32.5455,32.4379,32.5041,1829683.0
2021-07-07 09:30:00,39.22,39.31,39.11,39.22,670038.0,32.4544,32.5289,32.3634,32.4544,670038.0
2021-07-07 09:40:00,39.22,39.25,39.15,39.18,293407.0,32.4544,32.4793,32.3965,32.4213,293407.0
2021-07-07 09:50:00,39.17,39.17,39.04,39.09,427949.0,32.4131,32.4131,32.3055,32.3469,427949.0
2021-07-07 10:00:00,39.09,39.16,39.08,39.1,408084.0,32.3469,32.4048,32.3386,32.3551,408084.0
2021-07-07 10:10:00,39.1,39.14,39.07,39.11,290880.0,32.3551,32.3882,32.3303,32.3634,290880.0
2021-07-07 10:20:00,39.12,39.12,39.03,39.04,248294.0,32.3717,32.3717,32.2972,32.3055,248294.0
2021-07-07 10:30:00,39.03,39.05,39.01,39.01,247690.0,32.2972,32.3138,32.2807,32.2807,247690.0
2021-07-07 10:40:00,39.02,39.09,38.98,39.03,737015.0,32.2889,32.3469,32.2558,32.2972,737015.0
2021-07-07 10:50:00,39.03,39.04,38.97,38.98,283680.0,32.2972,32.3055,32.2476,32.2558,283680.0
2021-07-07 11:00:00,38.99,39.04,38.96,39.03,424920.0,32.2641,32.3055,32.2393,32.2972,424920.0
2021-07-07 11:10:00,39.02,39.06,39.01,39.01,212926.0,32.2889,32.322,32.2807,32.2807,212926.0
2021-07-07 11:20:00,39.01,39.09,39.01,39.09,241742.0,32.2807,32.3469,32.2807,32.3469,241742.0
2021-07-07 11:30:00,39.09,39.14,39.07,39.12,289778.0,32.3469,32.3882,32.3303,32.3717,289778.0
2021-07-07 11:40:00,39.12,39.16,39.09,39.1,243007.0,32.3717,32.4048,32.3469,32.3551,243007.0
2021-07-07 11:50:00,39.1,39.11,39.06,39.06,188520.0,32.3551,32.3634,32.322,32.322,188520.0
2021-07-07 12:00:00,39.07,39.11,39.06,39.11,160947.0,32.3303,32.3634,32.322,32.3634,160947.0
2021-07-07 12:10:00,39.11,39.17,39.09,39.16,195260.0,32.3634,32.4131,32.3469,32.4048,195260.0
2021-07-07 12:20:00,39.16,39.17,39.14,39.15,112049.0,32.4048,32.4131,32.3882,32.3965,112049.0
2021-07-07 12:30:00,39.15,39.2,39.14,39.18,148602.0,32.3965,32.4379,32.3882,32.4213,148602.0
2021-07-07 12:40:00,39.18,39.19,39.15,39.19,152462.0,32.4213,32.4296,32.3965,32.4296,152462.0
2021-07-07 12:50:00,39.19,39.2,39.16,39.16,150370.0,32.4296,32.4379,32.4048,32.4048,150370.0
2021-07-07 13:00:00,39.16,39.25,39.16,39.24,215545.0,32.4048,32.4793,32.4048,32.471,215545.0
2021-07-07 13:10:00,39.25,39.25,39.22,39.23,135265.0,32.4793,32.4793,32.4544,32.4627,135265.0
2021-07-07 13:20:00,39.23,39.25,39.2,39.2,226829.0,32.4627,32.4793,32.4379,32.4379,226829.0
2021-07-07 13:30:00,39.21,39.26,39.2,39.23,195561.0,32.4462,32.4875,32.4379,32.4627,195561.0
2021-07-07 13:40:00,39.23,39.29,39.22,39.27,255595.0,32.4627,32.5124,32.4544,32.4958,255595.0
2021-07-07 13:50:00,39.27,39.27,39.24,39.26,156793.0,32.4958,32.4958,32.471,32.4875,156793.0
2021-07-07 14:00:00,39.26,39.29,39.23,39.26,254883.0,32.4875,32.5124,32.4627,32.4875,254883.0
2021-07-07 14:10:00,39.26,39.29,39.23,39.27,263861.0,32.4875,32.5124,32.4627,32.4958,263861.0
2021-07-07 14:20:00,39.27,39.28,39.19,39.22,258682.0,32.4958,32.5041,32.4296,32.4544,258682.0
2021-07-07 14:30:00,39.22,39.24,39.2,39.23,122719.0,32.4544,32.471,32.4379,32.4627,122719.0
2021-07-07 14:40:00,39.24,39.29,39.24,39.29,396760.0,32.471,32.5124,32.471,32.5124,396760.0
2021-07-07 14:50:00,39.29,39.36,39.28,39.33,433259.0,32.5124,32.5703,32.5041,32.5455,433259.0
2021-07-07 15:00:00,39.34,39.34,39.27,39.27,266017.0,32.5537,32.5537,32.4958,32.4958,266017.0
2021-07-07 15:10:00,39.28,39.28,39.21,39.22,246830.0,32.5041,32.5041,32.4462,32.4544,246830.0
2021-07-07 15:20:00,39.21,39.23,39.18,39.22,382743.0,32.4462,32.4627,32.4213,32.4544,382743.0
2021-07-07 15:30:00,39.21,39.27,39.19,39.26,285396.0,32.4462,32.4958,32.4296,32.4875,285396.0
2021-07-07 15:40:00,39.26,39.36,39.25,39.34,574588.0,32.4875,32.5703,32.4793,32.5537,574588.0
2021-07-07 15:50:00,39.35,39.36,39.3,39.36,1364639.0,32.562,32.5703,32.5206,32.5703,1364639.0
2021-07-08 09:30:00,39.0,39.19,39.0,39.05,1114668.0,32.2724,32.4296,32.2724,32.3138,1114668.0
2021-07-08 09:40:00,39.04,39.16,39.04,39.13,527769.0,32.3055,32.4048,32.3055,32.38,527769.0
2021-07-08 09:50:00,39.13,39.32,39.12,39.27,445553.0,32.38,32.5372,32.3717,32.4958,445553.0
2021-07-08 10:00:00,39.27,39.27,39.13,39.14,398804.0,32.4958,32.4958,32.38,32.3882,398804.0
2021-07-08 10:10:00,39.15,39.19,38.98,38.98,466446.0,32.3965,32.4296,32.2558,32.2558,466446.0
2021-07-08 10:20:00,38.98,39.03,38.94,38.99,467722.0,32.2558,32.2972,32.2227,32.2641,467722.0
2021-07-08 10:30:00,38.99,39.0,38.93,38.98,382434.0,32.2641,32.2724,32.2145,32.2558,382434.0
2021-07-08 10:40:00,38.98,39.06,38.94,38.98,376678.0,32.2558,32.322,32.2227,32.2558,376678.0
2021-07-08 10:50:00,38.97,39.03,38.96,39.0,264850.0,32.2476,32.2972,32.2393,32.2724,264850.0
2021-07-08 11:00:00,38.99,39.03,38.98,39.02,281240.0,32.2641,32.2972,32.2558,32.2889,281240.0
2021-07-08 11:10:00,39.02,39.04,38.97,39.04,250946.0,32.2889,32.3055,32.2476,32.3055,250946.0
2021-07-08 11:20:00,39.04,39.08,39.02,39.02,270828.0,32.3055,32.3386,32.2889,32.2889,270828.0
2021-07-08 11:30:00,39.02,39.06,38.98,39.05,274695.0,32.2889,32.322,32.2558,32.3138,274695.0
2021-07-08 11:40:00,39.05,39.08,39.02,39.07,248780.0,32.3138,32.3386,32.2889,32.3303,248780.0
2021-07-08 11:50:00,39.08,39.12,39.07,39.11,224637.0,32.3386,32.3717,32.3303,32.3634,224637.0
2021-07-08 12:00:00,39.11,39.13,39.08,39.11,158112.0,32.3634,32.38,32.3386,32.3634,158112.0
2021-07-08 12:10:00,39.1,39.15,39.09,39.13,170263.0,32.3551,32.3965,32.3469,32.38,170263.0
2021-07-08 12:20:00,39.13,39.17,39.12,39.16,159937.0,32.38,32.4131,32.3717,32.4048,159937.0
2021-07-08 12:30:00,39.16,39.18,39.11,39.14,140140.0,32.4048,32.4213,32.3634,32.3882,140140.0
2021-07-08 12:40:00,39.13,39.16,39.13,39.16,148054.0,32.38,32.4048,32.38,32.4048,148054.0
2021-07-08 12:50:00,39.16,39.21,39.15,39.2,116622.0,32.4048,32.4462,32.3965,32.4379,116622.0
2021-07-08 13:00:00,39.21,39.21,39.18,39.2,164478.0,32.4462,32.4462,32.4213,32.4379,164478.0
2021-07-08 13:10:00,39.21,39.24,39.18,39.22,196163.0,32.4462,32.471,32.4213,32.4544,196163.0
2021-07-08 13:20:00,39.22,39.22,39.18,39.19,171625.0,32.4544,32.4544,32.4213,32.4296,171625.0
2021-07-08 13:30:00,39.2,39.22,39.19,39.2,159640.0,32.4379,32.4544,32.4296,32.4379,159640.0
2021-07-08 13:40:00,39.19,39.23,39.19,39.21,168662.0,32.4296,32.4627,32.4296,32.4462,168662.0
2021-07-08 13:50:00,39.21,39.26,39.21,39.26,186088.0,32.4462,32.4875,32.4462,32.4875,186088.0
2021-07-08 14:00:00,39.26,39.27,39.23,39.25,188061.0,32.4875,32.4958,32.4627,32.4793,188061.0
2021-07-08 14:10:00,39.25,39.27,39.24,39.26,128139.0,32.4793,32.4958,32.471,32.4875,128139.0
2021-07-08 14:20:00,39.26,39.27,39.23,39.25,172641.0,32.4875,32.4958,32.4627,32.4793,172641.0
2021-07-08 14:30:00,39.24,39.28,39.24,39.27,169509.0,32.471,32.5041,32.471,32.4958,169509.0
2021-07-08 14:40:00,39.27,39.28,39.24,39.25,202530.0,32.4958,32.5041,32.471,32.4793,202530.0
2021-07-08 14:50:00,39.25,39.26,39.23,39.25,135040.0,32.4793,32.4875,32.4627,32.4793,135040.0
2021-07-08 15:00:00,39.25,39.27,39.22,39.23,249926.0,32.4793,32.4958,32.4544,32.4627,249926.0
2021-07-08 15:10:00,39.23,39.24,39.17,39.19,185923.0,32.4627,32.471,32.4131,32.4296,185923.0
2021-07-08 15:20:00,39.19,39.2,39.16,39.16,263214.0,32.4296,32.4379,32.4048,32.4048,263214.0
2021-07-08 15:30:00,39.17,39.2,39.13,39.19,261011.0,32.4131,32.4379,32.38,32.4296,261011.0
2021-07-08 15:40:00,39.19,39.19,39.11,39.11,428506.0,32.4296,32.4296,32.3634,32.3634,428506.0
2021-07-08 15:50:00,39.11,39.26,39.1,39.26,1239090.0,32.3634,32.4875,32.3551,32.4875,1239090.0
2021-07-09 09:30:00,39.53,40.0,39.46,39.94,1917590.0,32.711,33.0999,32.653,33.0502,1917590.0
2021-07-09 09:40:00,39.94,39.97,39.87,39.89,834690.0,33.0502,33.0751,32.9923,33.0089,834690.0
2021-07-09 09:50:00,39.89,40.1,39.89,39.99,1501871.0,33.0089,33.1826,33.0089,33.0916,1501871.0
2021-07-09 10:00:00,39.99,40.09,39.98,40.01,677107.0,33.0916,33.1744,33.0833,33.1082,677107.0
2021-07-09 10:10:00,40.01,40.04,39.97,40.02,682481.0,33.1082,33.133,33.0751,33.1164,682481.0
2021-07-09 10:20:00,40.02,40.05,39.92,39.93,631001.0,33.1164,33.1413,33.0337,33.042,631001.0
2021-07-09 10:30:00,39.92,39.99,39.88,39.89,418566.0,33.0337,33.0916,33.0006,33.0089,418566.0
2021-07-09 10:40:00,39.89,39.92,39.84,39.86,492049.0,33.0089,33.0337,32.9675,32.984,492049.0
2021-07-09 10:50:00,39.87,39.89,39.75,39.76,392202.0,32.9923,33.0089,32.893,32.9013,392202.0
2021-07-09 11:00:00,39.76,39.78,39.73,39.73,281784.0,32.9013,32.9178,32.8765,32.8765,281784.0
2021-07-09 11:10:00,39.73,39.79,39.71,39.77,293370.0,32.8765,32.9261,32.8599,32.9096,293370.0
2021-07-09 11:20:00,39.77,39.86,39.77,39.83,418404.0,32.9096,32.984,32.9096,32.9592,418404.0
2021-07-09 11:30:00,39.83,39.86,39.81,39.83,299704.0,32.9592,32.984,32.9427,32.9592,299704.0
2021-07-09 11:40:00,39.83,39.88,39.81,39.84,482663.0,32.9592,33.0006,32.9427,32.9675,482663.0
2021-07-09 11:50:00,39.84,39.85,39.78,39.81,343404.0,32.9675,32.9758,32.9178,32.9427,343404.0
2021-07-09 12:00:00,39.82,39.87,39.75,39.76,221216.0,32.9509,32.9923,32.893,32.9013,221216.0
2021-07-09 12:10:00,39.76,39.77,39.73,39.75,212552.0,32.9013,32.9096,32.8765,32.893,212552.0
2021-07-09 12:20:00,39.75,39.75,39.68,39.71,258906.0,32.893,32.893,32.8351,32.8599,258906.0
2021-07-09 12:30:00,39.71,39.74,39.7,39.73,191398.0,32.8599,32.8847,32.8516,32.8765,191398.0
2021-07-09 12:40:00,39.73,39.75,39.68,39.69,301891.0,32.8765,32.893,32.8351,32.8434,301891.0
2021-07-09 12:50:00,39.68,39.69,39.64,39.66,178769.0,32.8351,32.8434,32.802,32.8185,178769.0
2021-07-09 13:00:00,39.66,39.68,39.64,39.65,210256.0,32.8185,32.8351,32.802,32.8103,210256.0
2021-07-09 13:10:00,39.65,39.67,39.62,39.66,218646.0,32.8103,32.8268,32.7854,32.8185,218646.0
2021-07-09 13:20:00,39.66,39.68,39.63,39.64,172080.0,32.8185,32.8351,32.7937,32.802,172080.0
2021-07-09 13:30:00,39.64,39.67,39.62,39.64,227018.0,32.802,32.8268,32.7854,32.802,227018.0
2021-07-09 13:40:00,39.65,39.7,39.64,39.66,128100.0,32.8103,32.8516,32.802,32.8185,128100.0
2021-07-09 13:50:00,39.67,39.69,39.65,39.67,216608.0,32.8268,32.8434,32.8103,32.8268,216608.0
2021-07-09 14:00:00,39.68,39.68,39.63,39.64,176829.0,32.8351,32.8351,32.7937,32.802,176829.0
2021-07-09 14:10:00,39.64,39.69,39.63,39.69,148409.0,32.802,32.8434,32.7937,32.8434,148409.0
2021-07-09 14:20:00,39.69,39.72,39.62,39.65,301075.0,32.8434,32.8682,32.7854,32.8103,301075.0
2021-07-09 14:30:00,39.65,39.68,39.62,39.68,276684.0,32.8103,32.8351,32.7854,32.8351,276684.0
2021-07-09 14:40:00,39.68,39.73,39.66,39.73,224905.0,32.8351,32.8765,32.8185,32.8765,224905.0
2021-07-09 14:50:00,39.73,39.73,39.67,39.69,279717.0,32.8765,32.8765,32.8268,32.8434,279717.0
2021-07-09 15:00:00,39.69,39.7,39.65,39.66,147323.0,32.8434,32.8516,32.8103,32.8185,147323.0
2021-07-09 15:10:00,39.66,39.68,39.63,39.68,211922.0,32.8185,32.8351,32.7937,32.8351,211922.0
2021-07-09 15:20:00,39.67,39.68,39.64,39.66,143799.0,32.8268,32.8351,32.802,32.8185,143799.0
2021-07-09 15:30:00,39.67,39.69,39.65,39.68,253781.0,32.8268,32.8434,32.8103,32.8351,253781.0
2021-07-09 15:40:00,39.68,39.69,39.65,39.67,380850.0,32.8351,32.8434,32.8103,32.8268,380850.0
2021-07-09 15:50:00,39.68,39.69,39.59,39.61,1831266.0,32.8351,32.8434,32.7606,32.7772,1831266.0
2021-07-12 09:30:00,39.63,40.1,39.6,40.07,1571356.0,32.7937,33.1826,32.7689,33.1578,1571356.0
2021-07-12 09:40:00,40.06,40.2,40.05,40.2,991933.0,33.1495,33.2654,33.1413,33.2654,991933.0
2021-07-12 09:50:00,40.2,40.25,40.15,40.22,841581.0,33.2654,33.3068,33.224,33.2819,841581.0
2021-07-12 10:00:00,40.22,40.22,40.03,40.05,577660.0,33.2819,33.2819,33.1247,33.1413,577660.0
2021-07-12 10:10:00,40.05,40.18,40.02,40.16,509679.0,33.1413,33.2488,33.1164,33.2323,509679.0
2021-07-12 10:20:00,40.16,40.2,40.1,40.11,473470.0,33.2323,33.2654,33.1826,33.1909,473470.0
2021-07-12 10:30:00,40.12,40.21,40.11,40.15,390674.0,33.1992,33.2737,33.1909,33.224,390674.0
2021-07-12 10:40:00,40.15,40.17,40.1,40.16,274308.0,33.224,33.2406,33.1826,33.2323,274308.0
2021-07-12 10:50:00,40.16,40.22,40.13,40.14,462658.0,33.2323,33.2819,33.2075,33.2157,462658.0
2021-07-12 11:00:00,40.14,40.15,40.08,40.15,273457.0,33.2157,33.224,33.1661,33.224,273457.0
2021-07-12 11:10:00,40.15,40.17,40.11,40.13,316144.0,33.224,33.2406,33.1909,33.2075,316144.0
2021-07-12 11:20:00,40.13,40.15,40.1,40.12,197690.0,33.2075,33.224,33.1826,33.1992,197690.0
2021-07-12 11:30:00,40.12,40.13,40.05,40.06,294622.0,33.1992,33.2075,33.1413,33.1495,294622.0
2021-07-12 11:40:00,40.07,40.09,40.01,40.03,278530.0,33.1578,33.1744,33.1082,33.1247,278530.0
2021-07-12 11:50:00,40.03,40.04,39.97,40.0,252999.0,33.1247,33.133,33.0751,33.0999,252999.0
2021-07-12 12:00:00,40.0,40.04,40.0,40.02,139988.0,33.0999,33.133,33.0999,33.1164,139988.0
2021-07-12 12:10:00,40.02,40.04,39.99,40.02,162048.0,33.1164,33.133,33.0916,33.1164,162048.0
2021-07-12 12:20:00,40.02,40.03,39.98,40.01,201741.0,33.1164,33.1247,33.0833,33.1082,201741.0
2021-07-12 12:30:00,40.01,40.03,39.98,39.98,171347.0,33.1082,33.1247,33.0833,33.0833,171347.0
2021-07-12 12:40:00,39.98,40.0,39.98,39.99,136106.0,33.0833,33.0999,33.0833,33.0916,136106.0
2021-07-12 12:50:00,39.99,39.99,39.94,39.95,170743.0,33.0916,33.0916,33.0502,33.0585,170743.0
2021-07-12 13:00:00,39.96,39.98,39.94,39.95,211901.0,33.0668,33.0833,33.0502,33.0585,211901.0
2021-07-12 13:10:00,39.94,39.95,39.92,39.93,107297.0,33.0502,33.0585,33.0337,33.042,107297.0
2021-07-12 13:20:00,39.93,39.93,39.9,39.92,230367.0,33.042,33.042,33.0171,33.0337,230367.0
2021-07-12 13:30:00,39.92,39.95,39.91,39.93,151593.0,33.0337,33.0585,33.0254,33.042,151593.0
2021-07-12 13:40:00,39.93,39.94,39.88,39.9,311119.0,33.042,33.0502,33.0006,33.0171,311119.0
2021-07-12 13:50:00,39.89,39.9,39.86,39.86,161290.0,33.0089,33.0171,32.984,32.984,161290.0
2021-07-12 14:00:00,39.86,39.89,39.86,39.88,227967.0,32.984,33.0089,32.984,33.0006,227967.0
2021-07-12 14:10:00,39.88,39.9,39.86,39.87,178050.0,33.0006,33.0171,32.984,32.9923,178050.0
2021-07-12 14:20:00,39.87,39.88,39.84,39.86,190665.0,32.9923,33.0006,32.9675,32.984,190665.0
2021-07-12 14:30:00,39.86,39.88,39.83,39.85,183118.0,32.984,33.0006,32.9592,32.9758,183118.0
2021-07-12 14:40:00,39.85,39.86,39.83,39.84,163624.0,32.9758,32.984,32.9592,32.9675,163624.0
2021-07-12 14:50:00,39.84,39.86,39.82,39.84,242234.0,32.9675,32.984,32.9509,32.9675,242234.0
2021-07-12 15:00:00,39.83,39.84,39.79,39.8,223296.0,32.9592,32.9675,32.9261,32.9344,223296.0
2021-07-12 15:10:00,39.8,39.83,39.8,39.83,178299.0,32.9344,32.9592,32.9344,32.9592,178299.0
2021-07-12 15:20:00,39.83,39.84,39.81,39.82,228976.0,32.9592,32.9675,32.9427,32.9509,228976.0
2021-07-12 15:30:00,39.82,39.86,39.81,39.84,246616.0,32.9509,32.984,32.9427,32.9675,246616.0
2021-07-12 15:40:00,39.85,39.9,39.84,39.9,392075.0,32.9758,33.0171,32.9675,33.0171,392075.0
2021-07-12 15:50:00,39.9,39.93,39.75,39.76,2301974.0,33.0171,33.042,32.893,32.9013,2301974.0
2021-07-13 09:30:00,39.77,39.8,39.61,39.62,932323.0,32.9096,32.9344,32.7772,32.7854,932323.0
2021-07-13 09:40:00,39.62,39.69,39.53,39.58,416335.0,32.7854,32.8434,32.711,32.7523,416335.0
2021-07-13 09:50:00,39.58,39.72,39.58,39.69,261612.0,32.7523,32.8682,32.7523,32.8434,261612.0
2021-07-13 10:00:00,39.69,39.75,39.64,39.75,350448.0,32.8434,32.893,32.802,32.893,350448.0
2021-07-13 10:10:00,39.75,39.75,39.62,39.66,213793.0,32.893,32.893,32.7854,32.8185,213793.0
2021-07-13 10:20:00,39.66,39.72,39.63,39.69,219738.0,32.8185,32.8682,32.7937,32.8434,219738.0
2021-07-13 10:30:00,39.7,39.72,39.66,39.68,194539.0,32.8516,32.8682,32.8185,32.8351,194539.0
2021-07-13 10:40:00,39.68,39.68,39.56,39.57,239572.0,32.8351,32.8351,32.7358,32.7441,239572.0
2021-07-13 10:50:00,39.57,39.59,39.53,39.56,248180.0,32.7441,32.7606,32.711,32.7358,248180.0
2021-07-13 11:00:00,39.56,39.61,39.55,39.59,286548.0,32.7358,32.7772,32.7275,32.7606,286548.0
2021-07-13 11:10:00,39.59,39.68,39.57,39.66,185352.0,32.7606,32.8351,32.7441,32.8185,185352.0
2021-07-13 11:20:00,39.65,39.7,39.65,39.69,159936.0,32.8103,32.8516,32.8103,32.8434,159936.0
2021-07-13 11:30:00,39.69,39.72,39.66,39.68,236409.0,32.8434,32.8682,32.8185,32.8351,236409.0
2021-07-13 11:40:00,39.67,39.68,39.63,39.66,209363.0,32.8268,32.8351,32.7937,32.8185,209363.0
2021-07-13 11:50:00,39.66,39.67,39.6,39.61,192179.0,32.8185,32.8268,32.7689,32.7772,192179.0
2021-07-13 12:00:00,39.62,39.65,39.61,39.65,121450.0,32.7854,32.8103,32.7772,32.8103,121450.0
2021-07-13 12:10:00,39.65,39.66,39.62,39.66,111662.0,32.8103,32.8185,32.7854,32.8185,111662.0
2021-07-13 12:20:00,39.66,39.68,39.64,39.68,106211.0,32.8185,32.8351,32.802,32.8351,106211.0
2021-07-13 12:30:00,39.68,39.69,39.65,39.68,126319.0,32.8351,32.8434,32.8103,32.8351,126319.0
2021-07-13 12:40:00,39.68,39.7,39.67,39.7,139100.0,32.8351,32.8516,32.8268,32.8516,139100.0
2021-07-13 12:50:00,39.69,39.77,39.68,39.76,172159.0,32.8434,32.9096,32.8351,32.9013,172159.0
2021-07-13 13:00:00,39.76,39.76,39.72,39.72,101719.0,32.9013,32.9013,32.8682,32.8682,101719.0
2021-07-13 13:10:00,39.72,39.73,39.69,39.7,129889.0,32.8682,32.8765,32.8434,32.8516,129889.0
2021-07-13 13:20:00,39.7,39.72,39.67,39.69,153066.0,32.8516,32.8682,32.8268,32.8434,153066.0
2021-07-13 13:30:00,39.69,39.72,39.68,39.69,121117.0,32.8434,32.8682,32.8351,32.8434,121117.0
2021-07-13 13:40:00,39.7,39.75,39.69,39.73,126821.0,32.8516,32.893,32.8434,32.8765,126821.0
2021-07-13 13:50:00,39.74,39.74,39.7,39.73,117249.0,32.8847,32.8847,32.8516,32.8765,117249.0
2021-07-13 14:00:00,39.72,39.76,39.68,39.74,186763.0,32.8682,32.9013,32.8351,32.8847,186763.0
2021-07-13 14:10:00,39.75,39.79,39.74,39.77,202451.0,32.893,32.9261,32.8847,32.9096,202451.0
2021-07-13 14:20:00,39.77,39.78,39.72,39.73,187015.0,32.9096,32.9178,32.8682,32.8765,187015.0
2021-07-13 14:30:00,39.73,39.73,39.67,39.7,126213.0,32.8765,32.8765,32.8268,32.8516,126213.0
2021-07-13 14:40:00,39.7,39.7,39.64,39.66,130503.0,32.8516,32.8516,32.802,32.8185,130503.0
2021-07-13 14:50:00,39.66,39.69,39.66,39.69,79590.0,32.8185,32.8434,32.8185,32.8434,79590.0
2021-07-13 15:00:00,39.68,39.69,39.64,39.65,117638.0,32.8351,32.8434,32.802,32.8103,117638.0
2021-07-13 15:10:00,39.65,39.67,39.62,39.65,156293.0,32.8103,32.8268,32.7854,32.8103,156293.0
2021-07-13 15:20:00,39.65,39.67,39.62,39.65,204271.0,32.8103,32.8268,32.7854,32.8103,204271.0
2021-07-13 15:30:00,39.66,39.71,39.65,39.71,253945.0,32.8185,32.8599,32.8103,32.8599,253945.0
2021-07-13 15:40:00,39.71,39.74,39.68,39.69,256757.0,32.8599,32.8847,32.8351,32.8434,256757.0
2021-07-13 15:50:00,39.68,39.72,39.62,39.66,1399460.0,32.8351,32.8682,32.7854,32.8185,1399460.0
2021-07-14 09:30:00,39.72,39.83,39.68,39.76,737336.0,32.8682,32.9592,32.8351,32.9013,737336.0
2021-07-14 09:40:00,39.76,39.79,39.72,39.73,287367.0,32.9013,32.9261,32.8682,32.8765,287367.0
2021-07-14 09:50:00,39.73,39.77,39.67,39.69,392583.0,32.8765,32.9096,32.8268,32.8434,392583.0
2021-07-14 10:00:00,39.7,39.73,39.66,39.7,146834.0,32.8516,32.8765,32.8185,32.8516,146834.0
2021-07-14 10:10:00,39.7,39.74,39.66,39.73,234958.0,32.8516,32.8847,32.8185,32.8765,234958.0
2021-07-14 10:20:00,39.73,39.83,39.72,39.82,414955.0,32.8765,32.9592,32.8682,32.9509,414955.0
2021-07-14 10:30:00,39.83,39.93,39.83,39.87,329472.0,32.9592,33.042,32.9592,32.9923,329472.0
2021-07-14 10:40:00,39.87,39.96,39.85,39.96,495360.0,32.9923,33.0668,32.9758,33.0668,495360.0
2021-07-14 10:50:00,39.96,40.03,39.86,39.88,575591.0,33.0668,33.1247,32.984,33.0006,575591.0
2021-07-14 11:00:00,39.87,39.87,39.81,39.84,155429.0,32.9923,32.9923,32.9427,32.9675,155429.0
2021-07-14 11:10:00,39.84,39.89,39.82,39.88,123287.0,32.9675,33.0089,32.9509,33.0006,123287.0
2021-07-14 11:20:00,39.88,39.93,39.86,39.87,140942.0,33.0006,33.042,32.984,32.9923,140942.0
2021-07-14 11:30:00,39.87,39.87,39.8,39.82,254502.0,32.9923,32.9923,32.9344,32.9509,254502.0
2021-07-14 11:40:00,39.83,39.86,39.8,39.81,214212.0,32.9592,32.984,32.9344,32.9427,214212.0
2021-07-14 11:50:00,39.82,39.87,39.8,39.85,182889.0,32.9509,32.9923,32.9344,32.9758,182889.0
2021-07-14 12:00:00,39.84,39.88,39.83,39.84,125778.0,32.9675,33.0006,32.9592,32.9675,125778.0
2021-07-14 12:10:00,39.85,39.85,39.82,39.83,99459.0,32.9758,32.9758,32.9509,32.9592,99459.0
2021-07-14 12:20:00,39.83,39.91,39.82,39.91,118250.0,32.9592,33.0254,32.9509,33.0254,118250.0
2021-07-14 12:30:00,39.91,39.93,39.87,39.89,162770.0,33.0254,33.042,32.9923,33.0089,162770.0
2021-07-14 12:40:00,39.89,39.93,39.87,39.93,167606.0,33.0089,33.042,32.9923,33.042,167606.0
2021-07-14 12:50:00,39.93,39.94,39.89,39.9,189675.0,33.042,33.0502,33.0089,33.0171,189675.0
2021-07-14 13:00:00,39.9,39.9,39.86,39.87,81108.0,33.0171,33.0171,32.984,32.9923,81108.0
2021-07-14 13:10:00,39.87,39.92,39.86,39.91,145743.0,32.9923,33.0337,32.984,33.0254,145743.0
2021-07-14 13:20:00,39.91,39.97,39.89,39.95,180125.0,33.0254,33.0751,33.0089,33.0585,180125.0
2021-07-14 13:30:00,39.95,39.96,39.94,39.95,163033.0,33.0585,33.0668,33.0502,33.0585,163033.0
2021-07-14 13:40:00,39.96,40.0,39.94,39.98,262342.0,33.0668,33.0999,33.0502,33.0833,262342.0
2021-07-14 13:50:00,39.98,39.99,39.96,39.97,158485.0,33.0833,33.0916,33.0668,33.0751,158485.0
2021-07-14 14:00:00,39.98,39.98,39.94,39.97,130469.0,33.0833,33.0833,33.0502,33.0751,130469.0
2021-07-14 14:10:00,39.96,39.99,39.95,39.99,181458.0,33.0668,33.0916,33.0585,33.0916,181458.0
2021-07-14 14:20:00,39.98,40.0,39.96,39.97,256774.0,33.0833,33.0999,33.0668,33.0751,256774.0
2021-07-14 14:30:00,39.97,40.0,39.96,40.0,184835.0,33.0751,33.0999,33.0668,33.0999,184835.0
2021-07-14 14:40:00,39.99,40.0,39.96,39.97,143383.0,33.0916,33.0999,33.0668,33.0751,143383.0
2021-07-14 14:50:00,39.96,39.97,39.92,39.96,242165.0,33.0668,33.0751,33.0337,33.0668,242165.0
2021-07-14 15:00:00,39.95,39.97,39.94,39.97,136448.0,33.0585,33.0751,33.0502,33.0751,136448.0
2021-07-14 15:10:00,39.97,39.97,39.89,39.93,186762.0,33.0751,33.0751,33.0089,33.042,186762.0
2021-07-14 15:20:00,39.93,39.95,39.91,39.94,183949.0,33.042,33.0585,33.0254,33.0502,183949.0
2021-07-14 15:30:00,39.94,39.98,39.93,39.95,242188.0,33.0502,33.0833,33.042,33.0585,242188.0
2021-07-14 15:40:00,39.94,39.98,39.92,39.96,439880.0,33.0502,33.0833,33.0337,33.0668,439880.0
2021-07-14 15:50:00,39.95,39.98,39.92,39.97,1768222.0,33.0585,33.0833,33.0337,33.0751,1768222.0
2021-07-15 09:30:00,39.97,40.03,39.87,39.9,837651.0,33.0751,33.1247,32.9923,33.0171,837651.0
2021-07-15 09:40:00,39.9,39.98,39.86,39.95,298330.0,33.0171,33.0833,32.984,33.0585,298330.0
2021-07-15 09:50:00,39.94,40.0,39.91,39.97,444012.0,33.0502,33.0999,33.0254,33.0751,444012.0
2021-07-15 10:00:00,39.97,40.03,39.95,39.98,437404.0,33.0751,33.1247,33.0585,33.0833,437404.0
2021-07-15 10:10:00,39.98,40.08,39.94,40.01,482735.0,33.0833,33.1661,33.0502,33.1082,482735.0
2021-07-15 10:20:00,40.01,40.05,39.97,40.04,567758.0,33.1082,33.1413,33.0751,33.133,567758.0
2021-07-15 10:30:00,40.04,40.19,40.03,40.09,612058.0,33.133,33.2571,33.1247,33.1744,612058.0
2021-07-15 10:40:00,40.09,40.12,40.02,40.04,297333.0,33.1744,33.1992,33.1164,33.133,297333.0
2021-07-15 10:50:00,40.04,40.09,40.02,40.03,235273.0,33.133,33.1744,33.1164,33.1247,235273.0
2021-07-15 11:00:00,40.04,40.05,39.99,40.02,443106.0,33.133,33.1413,33.0916,33.1164,443106.0
2021-07-15 11:10:00,40.01,40.01,39.89,39.91,281294.0,33.1082,33.1082,33.0089,33.0254,281294.0
2021-07-15 11:20:00,39.92,39.94,39.88,39.94,280673.0,33.0337,33.0502,33.0006,33.0502,280673.0
2021-07-15 11:30:00,39.94,39.94,39.87,39.91,253279.0,33.0502,33.0502,32.9923,33.0254,253279.0
2021-07-15 11:40:00,39.91,39.95,39.89,39.92,275722.0,33.0254,33.0585,33.0089,33.0337,275722.0
2021-07-15 11:50:00,39.92,39.94,39.9,39.91,189837.0,33.0337,33.0502,33.0171,33.0254,189837.0
2021-07-15 12:00:00,39.91,39.93,39.88,39.9,165024.0,33.0254,33.042,33.0006,33.0171,165024.0
2021-07-15 12:10:00,39.89,39.95,39.89,39.94,177180.0,33.0089,33.0585,33.0089,33.0502,177180.0
2021-07-15 12:20:00,39.94,40.0,39.94,39.98,179397.0,33.0502,33.0999,33.0502,33.0833,179397.0
2021-07-15 12:30:00,39.98,40.03,39.97,40.01,187181.0,33.0833,33.1247,33.0751,33.1082,187181.0
2021-07-15 12:40:00,40.0,40.03,39.99,40.01,133141.0,33.0999,33.1247,33.0916,33.1082,133141.0
2021-07-15 12:50:00,40.01,40.06,40.01,40.04,160718.0,33.1082,33.1495,33.1082,33.133,160718.0
2021-07-15 13:00:00,40.04,40.05,40.0,40.02,189993.0,33.133,33.1413,33.0999,33.1164,189993.0
2021-07-15 13:10:00,40.02,40.03,39.97,39.98,206133.0,33.1164,33.1247,33.0751,33.0833,206133.0
2021-07-15 13:20:00,39.98,40.0,39.94,39.95,252344.0,33.0833,33.0999,33.0502,33.0585,252344.0
2021-07-15 13:30:00,39.95,39.96,39.9,39.96,235614.0,33.0585,33.0668,33.0171,33.0668,235614.0
2021-07-15 13:40:00,39.96,39.97,39.91,39.95,190165.0,33.0668,33.0751,33.0254,33.0585,190165.0
2021-07-15 13:50:00,39.94,39.95,39.9,39.93,169432.0,33.0502,33.0585,33.0171,33.042,169432.0
2021-07-15 14:00:00,39.93,39.94,39.89,39.93,191486.0,33.042,33.0502,33.0089,33.042,191486.0
2021-07-15 14:10:00,39.93,39.98,39.91,39.98,225120.0,33.042,33.0833,33.0254,33.0833,225120.0
2021-07-15 14:20:00,39.98,40.02,39.97,40.02,176182.0,33.0833,33.1164,33.0751,33.1164,176182.0
2021-07-15 14:30:00,40.01,40.06,40.0,40.01,237986.0,33.1082,33.1495,33.0999,33.1082,237986.0
2021-07-15 14:40:00,40.01,40.02,39.98,40.01,150087.0,33.1082,33.1164,33.0833,33.1082,150087.0
2021-07-15 14:50:00,40.02,40.05,39.99,40.05,145279.0,33.1164,33.1413,33.0916,33.1413,145279.0
2021-07-15 15:00:00,40.05,40.09,40.04,40.08,224993.0,33.1413,33.1744,33.133,33.1661,224993.0
2021-07-15 15:10:00,40.08,40.1,40.05,40.05,267299.0,33.1661,33.1826,33.1413,33.1413,267299.0
2021-07-15 15:20:00,40.05,40.09,40.04,40.07,224169.0,33.1413,33.1744,33.133,33.1578,224169.0
2021-07-15 15:30:00,40.07,40.07,40.03,40.04,269975.0,33.1578,33.1578,33.1247,33.133,269975.0
2021-07-15 15:40:00,40.03,40.09,40.02,40.07,1015057.0,33.1247,33.1744,33.1164,33.1578,1015057.0
2021-07-15 15:50:00,40.07,40.12,40.06,40.08,1768144.0,33.1578,33.1992,33.1495,33.1661,1768144.0
2021-07-16 09:30:00,40.14,40.15,39.93,40.02,1088691.0,33.2157,33.224,33.042,33.1164,1088691.0
2021-07-16 09:40:00,40.01,40.12,39.99,40.06,339050.0,33.1082,33.1992,33.0916,33.1495,339050.0
2021-07-16 09:50:00,40.07,40.09,39.96,40.04,304938.0,33.1578,33.1744,33.0668,33.133,304938.0
2021-07-16 10:00:00,40.04,40.11,40.02,40.09,485984.0,33.133,33.1909,33.1164,33.1744,485984.0
2021-07-16 10:10:00,40.09,40.09,39.98,40.02,332206.0,33.1744,33.1744,33.0833,33.1164,332206.0
2021-07-16 10:20:00,40.02,40.04,39.93,39.94,347419.0,33.1164,33.133,33.042,33.0502,347419.0
2021-07-16 10:30:00,39.94,40.0,39.93,39.97,219190.0,33.0502,33.0999,33.042,33.0751,219190.0
2021-07-16 10:40:00,39.98,40.09,39.97,40.08,363076.0,33.0833,33.1744,33.0751,33.1661,363076.0
2021-07-16 10:50:00,40.08,40.1,40.06,40.09,270245.0,33.1661,33.1826,33.1495,33.1744,270245.0
2021-07-16 11:00:00,40.09,40.12,40.06,40.11,260487.0,33.1744,33.1992,33.1495,33.1909,260487.0
2021-07-16 11:10:00,40.11,40.13,40.08,40.11,212052.0,33.1909,33.2075,33.1661,33.1909,212052.0
2021-07-16 11:20:00,40.11,40.17,40.11,40.12,385457.0,33.1909,33.2406,33.1909,33.1992,385457.0
2021-07-16 11:30:00,40.12,40.18,40.12,40.15,205868.0,33.1992,33.2488,33.1992,33.224,205868.0
2021-07-16 11:40:00,40.14,40.16,40.1,40.11,270822.0,33.2157,33.2323,33.1826,33.1909,270822.0
2021-07-16 11:50:00,40.12,40.14,40.11,40.13,182280.0,33.1992,33.2157,33.1909,33.2075,182280.0
2021-07-16 12:00:00,40.12,40.15,40.1,40.1,215435.0,33.1992,33.224,33.1826,33.1826,215435.0
2021-07-16 12:10:00,40.1,40.12,40.07,40.09,203468.0,33.1826,33.1992,33.1578,33.1744,203468.0
2021-07-16 12:20:00,40.09,40.12,40.08,40.12,150111.0,33.1744,33.1992,33.1661,33.1992,150111.0
2021-07-16 12:30:00,40.11,40.16,40.11,40.15,181138.0,33.1909,33.2323,33.1909,33.224,181138.0
2021-07-16 12:40:00,40.15,40.17,40.13,40.16,208557.0,33.224,33.2406,33.2075,33.2323,208557.0
2021-07-16 12:50:00,40.16,40.17,40.12,40.13,208663.0,33.2323,33.2406,33.1992,33.2075,208663.0
2021-07-16 13:00:00,40.13,40.14,40.11,40.13,116000.0,33.2075,33.2157,33.1909,33.2075,116000.0
2021-07-16 13:10:00,40.13,40.18,40.12,40.16,175598.0,33.2075,33.2488,33.1992,33.2323,175598.0
2021-07-16 13:20:00,40.16,40.18,40.15,40.16,180407.0,33.2323,33.2488,33.224,33.2323,180407.0
2021-07-16 13:30:00,40.16,40.21,40.16,40.19,423621.0,33.2323,33.2737,33.2323,33.2571,423621.0
2021-07-16 13:40:00,40.2,40.25,40.18,40.23,394183.0,33.2654,33.3068,33.2488,33.2902,394183.0
2021-07-16 13:50:00,40.22,40.32,40.22,40.3,596660.0,33.2819,33.3647,33.2819,33.3481,596660.0
2021-07-16 14:00:00,40.31,40.31,40.23,40.23,323999.0,33.3564,33.3564,33.2902,33.2902,323999.0
2021-07-16 14:10:00,40.24,40.27,40.23,40.27,407683.0,33.2985,33.3233,33.2902,33.3233,407683.0
2021-07-16 14:20:00,40.27,40.29,40.23,40.23,280100.0,33.3233,33.3399,33.2902,33.2902,280100.0
2021-07-16 14:30:00,40.23,40.26,40.19,40.21,269032.0,33.2902,33.315,33.2571,33.2737,269032.0
2021-07-16 14:40:00,40.22,40.22,40.15,40.18,242636.0,33.2819,33.2819,33.224,33.2488,242636.0
2021-07-16 14:50:00,40.18,40.2,40.16,40.2,356656.0,33.2488,33.2654,33.2323,33.2654,356656.0
2021-07-16 15:00:00,40.2,40.26,40.17,40.26,490336.0,33.2654,33.315,33.2406,33.315,490336.0
2021-07-16 15:10:00,40.26,40.29,40.22,40.27,687855.0,33.315,33.3399,33.2819,33.3233,687855.0
2021-07-16 15:20:00,40.27,40.31,40.27,40.3,493185.0,33.3233,33.3564,33.3233,33.3481,493185.0
2021-07-16 15:30:00,40.3,40.34,40.29,40.3,874671.0,33.3481,33.3812,33.3399,33.3481,874671.0
2021-07-16 15:40:00,40.3,40.32,40.23,40.23,1053968.0,33.3481,33.3647,33.2902,33.2902,1053968.0
2021-07-16 15:50:00,40.23,40.35,40.22,40.34,2507668.0,33.2902,33.3895,33.2819,33.3812,2507668.0
2021-07-19 09:30:00,40.07,40.35,40.06,40.17,1635669.0,33.1578,33.3895,33.1495,33.2406,1635669.0
2021-07-19 09:40:00,40.17,40.26,40.03,40.1,837833.0,33.2406,33.315,33.1247,33.1826,837833.0
2021-07-19 09:50:00,40.1,40.19,40.08,40.16,971559.0,33.1826,33.2571,33.1661,33.2323,971559.0
2021-07-19 10:00:00,40.16,40.19,40.07,40.1,702502.0,33.2323,33.2571,33.1578,33.1826,702502.0
2021-07-19 10:10:00,40.1,40.11,39.85,39.9,740448.0,33.1826,33.1909,32.9758,33.0171,740448.0
2021-07-19 10:20:00,39.91,39.95,39.84,39.94,719392.0,33.0254,33.0585,32.9675,33.0502,719392.0
2021-07-19 10:30:00,39.94,39.97,39.81,39.94,763241.0,33.0502,33.0751,32.9427,33.0502,763241.0
2021-07-19 10:40:00,39.94,40.03,39.9,40.01,607130.0,33.0502,33.1247,33.0171,33.1082,607130.0
2021-07-19 10:50:00,40.0,40.01,39.88,39.93,760866.0,33.0999,33.1082,33.0006,33.042,760866.0
2021-07-19 11:00:00,39.93,40.03,39.89,39.99,482981.0,33.042,33.1247,33.0089,33.0916,482981.0
2021-07-19 11:10:00,39.99,40.0,39.89,39.91,374807.0,33.0916,33.0999,33.0089,33.0254,374807.0
2021-07-19 11:20:00,39.91,39.92,39.83,39.84,430664.0,33.0254,33.0337,32.9592,32.9675,430664.0
2021-07-19 11:30:00,39.84,39.87,39.79,39.84,557136.0,32.9675,32.9923,32.9261,32.9675,557136.0
2021-07-19 11:40:00,39.83,39.94,39.82,39.9,472794.0,32.9592,33.0502,32.9509,33.0171,472794.0
2021-07-19 11:50:00,39.9,39.92,39.87,39.9,349381.0,33.0171,33.0337,32.9923,33.0171,349381.0
2021-07-19 12:00:00,39.91,39.91,39.82,39.82,635176.0,33.0254,33.0254,32.9509,32.9509,635176.0
2021-07-19 12:10:00,39.83,39.85,39.8,39.8,415775.0,32.9592,32.9758,32.9344,32.9344,415775.0
2021-07-19 12:20:00,39.8,39.85,39.79,39.8,461415.0,32.9344,32.9758,32.9261,32.9344,461415.0
2021-07-19 12:30:00,39.8,39.83,39.77,39.77,536324.0,32.9344,32.9592,32.9096,32.9096,536324.0
2021-07-19 12:40:00,39.77,39.8,39.71,39.72,424198.0,32.9096,32.9344,32.8599,32.8682,424198.0
2021-07-19 12:50:00,39.72,39.8,39.69,39.8,402750.0,32.8682,32.9344,32.8434,32.9344,402750.0
2021-07-19 13:00:00,39.8,39.8,39.74,39.79,323007.0,32.9344,32.9344,32.8847,32.9261,323007.0
2021-07-19 13:10:00,39.8,39.84,39.78,39.81,313595.0,32.9344,32.9675,32.9178,32.9427,313595.0
2021-07-19 13:20:00,39.8,39.85,39.77,39.78,353725.0,32.9344,32.9758,32.9096,32.9178,353725.0
2021-07-19 13:30:00,39.78,39.79,39.71,39.73,339020.0,32.9178,32.9261,32.8599,32.8765,339020.0
2021-07-19 13:40:00,39.73,39.75,39.68,39.74,415970.0,32.8765,32.893,32.8351,32.8847,415970.0
2021-07-19 13:50:00,39.74,39.84,39.73,39.83,308340.0,32.8847,32.9675,32.8765,32.9592,308340.0
2021-07-19 14:00:00,39.83,39.89,39.82,39.84,297258.0,32.9592,33.0089,32.9509,32.9675,297258.0
2021-07-19 14:10:00,39.85,39.93,39.84,39.93,473374.0,32.9758,33.042,32.9675,33.042,473374.0
2021-07-19 14:20:00,39.93,39.93,39.87,39.9,371465.0,33.042,33.042,32.9923,33.0171,371465.0
2021-07-19 14:30:00,39.9,39.92,39.84,39.86,346515.0,33.0171,33.0337,32.9675,32.984,346515.0
2021-07-19 14:40:00,39.86,39.89,39.84,39.87,233205.0,32.984,33.0089,32.9675,32.9923,233205.0
2021-07-19 14:50:00,39.87,39.89,39.83,39.87,268315.0,32.9923,33.0089,32.9592,32.9923,268315.0
2021-07-19 15:00:00,39.87,40.0,39.85,39.98,380046.0,32.9923,33.0999,32.9758,33.0833,380046.0
2021-07-19 15:10:00,39.99,40.01,39.91,39.92,473224.0,33.0916,33.1082,33.0254,33.0337,473224.0
2021-07-19 15:20:00,39.91,39.92,39.84,39.88,413144.0,33.0254,33.0337,32.9675,33.0006,413144.0
2021-07-19 15:30:00,39.89,39.98,39.88,39.98,499945.0,33.0089,33.0833,33.0006,33.0833,499945.0
2021-07-19 15:40:00,39.98,40.07,39.96,40.05,836556.0,33.0833,33.1578,33.0668,33.1413,836556.0
2021-07-19 15:50:00,40.06,40.17,40.04,40.15,2579054.0,33.1495,33.2406,33.133,33.224,2579054.0
2021-07-20 09:30:00,40.25,41.24,40.2,41.16,4739576.0,33.3068,34.126,33.2654,34.0598,4739576.0
2021-07-20 09:40:00,41.18,41.63,41.07,41.56,3998747.0,34.0763,34.4487,33.9853,34.3908,3998747.0
2021-07-20 09:50:00,41.57,41.68,41.39,41.55,2638783.0,34.3991,34.4901,34.2501,34.3825,2638783.0
2021-07-20 10:00:00,41.55,41.7,41.5,41.54,1928608.0,34.3825,34.5066,34.3411,34.3742,1928608.0
2021-07-20 10:10:00,41.53,41.58,41.4,41.55,1450115.0,34.366,34.4073,34.2584,34.3825,1450115.0
2021-07-20 10:20:00,41.56,41.57,41.48,41.51,1411783.0,34.3908,34.3991,34.3246,34.3494,1411783.0
2021-07-20 10:30:00,41.51,41.54,41.42,41.47,1754425.0,34.3494,34.3742,34.2749,34.3163,1754425.0
2021-07-20 10:40:00,41.48,41.71,41.47,41.71,1852208.0,34.3246,34.5149,34.3163,34.5149,1852208.0
2021-07-20 10:50:00,41.7,41.71,41.47,41.53,1178708.0,34.5066,34.5149,34.3163,34.366,1178708.0
2021-07-20 11:00:00,41.52,41.54,41.3,41.36,954481.0,34.3577,34.3742,34.1756,34.2253,954481.0
2021-07-20 11:10:00,41.36,41.51,41.34,41.51,489629.0,34.2253,34.3494,34.2087,34.3494,489629.0
2021-07-20 11:20:00,41.5,41.53,41.42,41.42,1022158.0,34.3411,34.366,34.2749,34.2749,1022158.0
2021-07-20 11:30:00,41.42,41.47,41.36,41.38,857213.0,34.2749,34.3163,34.2253,34.2418,857213.0
2021-07-20 11:40:00,41.38,41.47,41.37,41.44,467672.0,34.2418,34.3163,34.2336,34.2915,467672.0
2021-07-20 11:50:00,41.44,41.47,41.4,41.44,519611.0,34.2915,34.3163,34.2584,34.2915,519611.0
2021-07-20 12:00:00,41.43,41.53,41.43,41.5,714399.0,34.2832,34.366,34.2832,34.3411,714399.0
2021-07-20 12:10:00,41.5,41.61,41.5,41.59,699794.0,34.3411,34.4322,34.3411,34.4156,699794.0
2021-07-20 12:20:00,41.59,41.67,41.51,41.51,613374.0,34.4156,34.4818,34.3494,34.3494,613374.0
2021-07-20 12:30:00,41.52,41.54,41.48,41.52,554163.0,34.3577,34.3742,34.3246,34.3577,554163.0
2021-07-20 12:40:00,41.52,41.52,41.35,41.41,728169.0,34.3577,34.3577,34.217,34.2667,728169.0
2021-07-20 12:50:00,41.42,41.47,41.35,41.43,567038.0,34.2749,34.3163,34.217,34.2832,567038.0
2021-07-20 13:00:00,41.43,41.44,41.24,41.28,700583.0,34.2832,34.2915,34.126,34.1591,700583.0
2021-07-20 13:10:00,41.27,41.3,41.18,41.28,722576.0,34.1508,34.1756,34.0763,34.1591,722576.0
2021-07-20 13:20:00,41.27,41.33,41.24,41.27,602186.0,34.1508,34.2005,34.126,34.1508,602186.0
2021-07-20 13:30:00,41.27,41.35,41.19,41.21,587185.0,34.1508,34.217,34.0846,34.1012,587185.0
2021-07-20 13:40:00,41.21,41.25,41.1,41.12,530312.0,34.1012,34.1343,34.0101,34.0267,530312.0
2021-07-20 13:50:00,41.12,41.15,41.02,41.05,533994.0,34.0267,34.0515,33.9439,33.9688,533994.0
2021-07-20 14:00:00,41.05,41.15,41.05,41.13,504050.0,33.9688,34.0515,33.9688,34.035,504050.0
2021-07-20 14:10:00,41.13,41.23,41.12,41.18,578205.0,34.035,34.1177,34.0267,34.0763,578205.0
2021-07-20 14:20:00,41.19,41.2,41.07,41.08,332457.0,34.0846,34.0929,33.9853,33.9936,332457.0
2021-07-20 14:30:00,41.08,41.13,41.07,41.1,513337.0,33.9936,34.035,33.9853,34.0101,513337.0
2021-07-20 14:40:00,41.09,41.13,41.04,41.07,323164.0,34.0019,34.035,33.9605,33.9853,323164.0
2021-07-20 14:50:00,41.07,41.09,41.0,41.02,399898.0,33.9853,34.0019,33.9274,33.9439,399898.0
2021-07-20 15:00:00,41.02,41.1,41.0,41.08,486758.0,33.9439,34.0101,33.9274,33.9936,486758.0
2021-07-20 15:10:00,41.08,41.22,41.06,41.18,583066.0,33.9936,34.1094,33.977,34.0763,583066.0
2021-07-20 15:20:00,41.18,41.2,41.09,41.12,559832.0,34.0763,34.0929,34.0019,34.0267,559832.0
2021-07-20 15:30:00,41.13,41.13,41.06,41.07,603409.0,34.035,34.035,33.977,33.9853,603409.0
2021-07-20 15:40:00,41.07,41.12,41.06,41.12,897396.0,33.9853,34.0267,33.977,34.0267,897396.0
2021-07-20 15:50:00,41.12,41.2,41.04,41.04,3338719.0,34.0267,34.0929,33.9605,33.9605,3338719.0
2021-07-21 09:30:00,41.24,41.24,40.87,40.89,1468403.0,34.126,34.126,33.8198,33.8364,1468403.0
2021-07-21 09:40:00,40.89,40.97,40.78,40.79,889114.0,33.8364,33.9026,33.7453,33.7536,889114.0
2021-07-21 09:50:00,40.79,40.8,40.56,40.63,1113779.0,33.7536,33.7619,33.5633,33.6212,1113779.0
2021-07-21 10:00:00,40.63,40.65,40.55,40.61,1006188.0,33.6212,33.6378,33.555,33.6047,1006188.0
2021-07-21 10:10:00,40.61,40.69,40.51,40.57,873411.0,33.6047,33.6709,33.5219,33.5716,873411.0
2021-07-21 10:20:00,40.57,40.75,40.55,40.71,707382.0,33.5716,33.7205,33.555,33.6874,707382.0
2021-07-21 10:30:00,40.71,40.8,40.7,40.73,427339.0,33.6874,33.7619,33.6791,33.704,427339.0
2021-07-21 10:40:00,40.73,40.85,40.73,40.8,402387.0,33.704,33.8033,33.704,33.7619,402387.0
2021-07-21 10:50:00,40.8,40.96,40.79,40.9,556620.0,33.7619,33.8943,33.7536,33.8446,556620.0
2021-07-21 11:00:00,40.91,40.92,40.76,40.8,418966.0,33.8529,33.8612,33.7288,33.7619,418966.0
2021-07-21 11:10:00,40.8,40.81,40.73,40.76,251225.0,33.7619,33.7702,33.704,33.7288,251225.0
2021-07-21 11:20:00,40.76,40.83,40.75,40.79,339148.0,33.7288,33.7867,33.7205,33.7536,339148.0
2021-07-21 11:30:00,40.78,40.84,40.77,40.79,329730.0,33.7453,33.795,33.7371,33.7536,329730.0
2021-07-21 11:40:00,40.8,40.87,40.8,40.84,372488.0,33.7619,33.8198,33.7619,33.795,372488.0
2021-07-21 11:50:00,40.84,40.94,40.84,40.93,325687.0,33.795,33.8777,33.795,33.8695,325687.0
2021-07-21 12:00:00,40.93,40.93,40.85,40.85,207377.0,33.8695,33.8695,33.8033,33.8033,207377.0
2021-07-21 12:10:00,40.85,40.86,40.78,40.8,240428.0,33.8033,33.8115,33.7453,33.7619,240428.0
2021-07-21 12:20:00,40.8,40.83,40.76,40.77,212791.0,33.7619,33.7867,33.7288,33.7371,212791.0
2021-07-21 12:30:00,40.78,40.81,40.77,40.8,185282.0,33.7453,33.7702,33.7371,33.7619,185282.0
2021-07-21 12:40:00,40.8,40.8,40.73,40.75,263371.0,33.7619,33.7619,33.704,33.7205,263371.0
2021-07-21 12:50:00,40.75,40.78,40.73,40.77,172033.0,33.7205,33.7453,33.704,33.7371,172033.0
2021-07-21 13:00:00,40.77,40.81,40.76,40.77,188491.0,33.7371,33.7702,33.7288,33.7371,188491.0
2021-07-21 13:10:00,40.78,40.8,40.75,40.76,209805.0,33.7453,33.7619,33.7205,33.7288,209805.0
2021-07-21 13:20:00,40.76,40.78,40.73,40.75,221919.0,33.7288,33.7453,33.704,33.7205,221919.0
2021-07-21 13:30:00,40.75,40.83,40.74,40.76,410633.0,33.7205,33.7867,33.7122,33.7288,410633.0
2021-07-21 13:40:00,40.76,40.79,40.73,40.77,241860.0,33.7288,33.7536,33.704,33.7371,241860.0
2021-07-21 13:50:00,40.77,40.82,40.77,40.82,210658.0,33.7371,33.7784,33.7371,33.7784,210658.0
2021-07-21 14:00:00,40.82,40.87,40.81,40.84,391644.0,33.7784,33.8198,33.7702,33.795,391644.0
2021-07-21 14:10:00,40.84,40.86,40.82,40.82,183230.0,33.795,33.8115,33.7784,33.7784,183230.0
2021-07-21 14:20:00,40.82,40.89,40.82,40.89,402336.0,33.7784,33.8364,33.7784,33.8364,402336.0
2021-07-21 14:30:00,40.89,40.97,40.85,40.97,494156.0,33.8364,33.9026,33.8033,33.9026,494156.0
2021-07-21 14:40:00,40.96,41.01,40.95,40.97,736153.0,33.8943,33.9357,33.886,33.9026,736153.0
2021-07-21 14:50:00,40.97,41.02,40.97,41.0,449331.0,33.9026,33.9439,33.9026,33.9274,449331.0
2021-07-21 15:00:00,41.0,41.03,40.97,41.0,473583.0,33.9274,33.9522,33.9026,33.9274,473583.0
2021-07-21 15:10:00,40.99,41.03,40.95,41.02,842362.0,33.9191,33.9522,33.886,33.9439,842362.0
2021-07-21 15:20:00,41.03,41.07,41.0,41.01,1142886.0,33.9522,33.9853,33.9274,33.9357,1142886.0
2021-07-21 15:30:00,41.01,41.06,41.0,41.04,475977.0,33.9357,33.977,33.9274,33.9605,475977.0
2021-07-21 15:40:00,41.04,41.07,40.99,41.06,951690.0,33.9605,33.9853,33.9191,33.977,951690.0
2021-07-21 15:50:00,41.06,41.16,41.01,41.02,3367166.0,33.977,34.0598,33.9357,33.9439,3367166.0
2021-07-22 09:30:00,41.12,41.43,40.9,40.94,1122674.0,34.0267,34.2832,33.8446,33.8777,1122674.0
2021-07-22 09:40:00,40.94,41.12,40.91,41.08,450015.0,33.8777,34.0267,33.8529,33.9936,450015.0
2021-07-22 09:50:00,41.09,41.27,41.05,41.26,659366.0,34.0019,34.1508,33.9688,34.1425,659366.0
2021-07-22 10:00:00,41.26,41.35,41.24,41.3,739321.0,34.1425,34.217,34.126,34.1756,739321.0
2021-07-22 10:10:00,41.3,41.33,41.23,41.29,502154.0,34.1756,34.2005,34.1177,34.1674,502154.0
2021-07-22 10:20:00,41.28,41.35,41.25,41.31,405546.0,34.1591,34.217,34.1343,34.1839,405546.0
2021-07-22 10:30:00,41.31,41.33,41.23,41.32,417323.0,34.1839,34.2005,34.1177,34.1922,417323.0
2021-07-22 10:40:00,41.31,41.4,41.28,41.38,581016.0,34.1839,34.2584,34.1591,34.2418,581016.0
2021-07-22 10:50:00,41.38,41.45,41.36,41.39,438282.0,34.2418,34.2998,34.2253,34.2501,438282.0
2021-07-22 11:00:00,41.39,41.41,41.29,41.35,406649.0,34.2501,34.2667,34.1674,34.217,406649.0
2021-07-22 11:10:00,41.35,41.41,41.34,41.38,257142.0,34.217,34.2667,34.2087,34.2418,257142.0
2021-07-22 11:20:00,41.38,41.41,41.28,41.29,285667.0,34.2418,34.2667,34.1591,34.1674,285667.0
2021-07-22 11:30:00,41.28,41.34,41.26,41.26,343945.0,34.1591,34.2087,34.1425,34.1425,343945.0
2021-07-22 11:40:00,41.27,41.29,41.21,41.26,383773.0,34.1508,34.1674,34.1012,34.1425,383773.0
2021-07-22 11:50:00,41.26,41.31,41.24,41.26,375174.0,34.1425,34.1839,34.126,34.1425,375174.0
2021-07-22 12:00:00,41.26,41.28,41.2,41.25,292027.0,34.1425,34.1591,34.0929,34.1343,292027.0
2021-07-22 12:10:00,41.25,41.28,41.15,41.24,335639.0,34.1343,34.1591,34.0515,34.126,335639.0
2021-07-22 12:20:00,41.25,41.27,41.19,41.24,162212.0,34.1343,34.1508,34.0846,34.126,162212.0
2021-07-22 12:30:00,41.23,41.27,41.18,41.26,153834.0,34.1177,34.1508,34.0763,34.1425,153834.0
2021-07-22 12:40:00,41.25,41.32,41.25,41.28,179155.0,34.1343,34.1922,34.1343,34.1591,179155.0
2021-07-22 12:50:00,41.29,41.33,41.27,41.31,173205.0,34.1674,34.2005,34.1508,34.1839,173205.0
2021-07-22 13:00:00,41.32,41.32,41.27,41.3,170582.0,34.1922,34.1922,34.1508,34.1756,170582.0
2021-07-22 13:10:00,41.3,41.33,41.29,41.3,168922.0,34.1756,34.2005,34.1674,34.1756,168922.0
2021-07-22 13:20:00,41.3,41.31,41.27,41.28,161229.0,34.1756,34.1839,34.1508,34.1591,161229.0
2021-07-22 13:30:00,41.29,41.31,41.27,41.29,138166.0,34.1674,34.1839,34.1508,34.1674,138166.0
2021-07-22 13:40:00,41.29,41.29,41.24,41.26,178094.0,34.1674,34.1674,34.126,34.1425,178094.0
2021-07-22 13:50:00,41.26,41.28,41.24,41.27,165514.0,34.1425,34.1591,34.126,34.1508,165514.0
2021-07-22 14:00:00,41.27,41.31,41.26,41.3,315668.0,34.1508,34.1839,34.1425,34.1756,315668.0
2021-07-22 14:10:00,41.29,41.46,41.29,41.37,1307738.0,34.1674,34.308,34.1674,34.2336,1307738.0
2021-07-22 14:20:00,41.38,41.43,41.36,41.41,121390.0,34.2418,34.2832,34.2253,34.2667,121390.0
2021-07-22 14:30:00,41.42,41.45,41.39,41.41,334660.0,34.2749,34.2998,34.2501,34.2667,334660.0
2021-07-22 14:40:00,41.41,41.49,41.41,41.49,381881.0,34.2667,34.3329,34.2667,34.3329,381881.0
2021-07-22 14:50:00,41.48,41.49,41.44,41.48,235378.0,34.3246,34.3329,34.2915,34.3246,235378.0
2021-07-22 15:00:00,41.47,41.48,41.44,41.46,215864.0,34.3163,34.3246,34.2915,34.308,215864.0
2021-07-22 15:10:00,41.46,41.49,41.45,41.48,262790.0,34.308,34.3329,34.2998,34.3246,262790.0
2021-07-22 15:20:00,41.48,41.55,41.47,41.52,792510.0,34.3246,34.3825,34.3163,34.3577,792510.0
2021-07-22 15:30:00,41.52,41.52,41.48,41.5,474706.0,34.3577,34.3577,34.3246,34.3411,474706.0
2021-07-22 15:40:00,41.5,41.53,41.48,41.52,567525.0,34.3411,34.366,34.3246,34.3577,567525.0
2021-07-22 15:50:00,41.52,41.52,41.45,41.47,1665778.0,34.3577,34.3577,34.2998,34.3163,1665778.0
2021-07-23 09:30:00,41.46,41.7,41.42,41.51,1511478.0,34.308,34.5066,34.2749,34.3494,1511478.0
2021-07-23 09:40:00,41.51,41.58,41.43,41.5,503954.0,34.3494,34.4073,34.2832,34.3411,503954.0
2021-07-23 09:50:00,41.5,41.65,41.5,41.65,614321.0,34.3411,34.4653,34.3411,34.4653,614321.0
2021-07-23 10:00:00,41.65,41.83,41.64,41.8,979408.0,34.4653,34.6142,34.457,34.5894,979408.0
2021-07-23 10:10:00,41.8,41.81,41.66,41.68,1400249.0,34.5894,34.5977,34.4735,34.4901,1400249.0
2021-07-23 10:20:00,41.68,41.68,41.5,41.52,555708.0,34.4901,34.4901,34.3411,34.3577,555708.0
2021-07-23 10:30:00,41.52,41.56,41.46,41.49,431430.0,34.3577,34.3908,34.308,34.3329,431430.0
2021-07-23 10:40:00,41.49,41.61,41.49,41.59,437140.0,34.3329,34.4322,34.3329,34.4156,437140.0
2021-07-23 10:50:00,41.58,41.61,41.55,41.55,227373.0,34.4073,34.4322,34.3825,34.3825,227373.0
2021-07-23 11:00:00,41.55,41.63,41.55,41.61,277236.0,34.3825,34.4487,34.3825,34.4322,277236.0
2021-07-23 11:10:00,41.61,41.72,41.6,41.71,280031.0,34.4322,34.5232,34.4239,34.5149,280031.0
2021-07-23 11:20:00,41.72,41.74,41.69,41.73,243180.0,34.5232,34.5397,34.4984,34.5315,243180.0
2021-07-23 11:30:00,41.73,41.75,41.66,41.73,428799.0,34.5315,34.548,34.4735,34.5315,428799.0
2021-07-23 11:40:00,41.73,41.74,41.67,41.69,204629.0,34.5315,34.5397,34.4818,34.4984,204629.0
2021-07-23 11:50:00,41.69,41.7,41.59,41.6,305235.0,34.4984,34.5066,34.4156,34.4239,305235.0
2021-07-23 12:00:00,41.6,41.69,41.6,41.66,205622.0,34.4239,34.4984,34.4239,34.4735,205622.0
2021-07-23 12:10:00,41.66,41.71,41.64,41.65,208762.0,34.4735,34.5149,34.457,34.4653,208762.0
2021-07-23 12:20:00,41.65,41.7,41.64,41.7,255385.0,34.4653,34.5066,34.457,34.5066,255385.0
2021-07-23 12:30:00,41.7,41.72,41.64,41.65,302590.0,34.5066,34.5232,34.457,34.4653,302590.0
2021-07-23 12:40:00,41.65,41.68,41.62,41.64,274138.0,34.4653,34.4901,34.4404,34.457,274138.0
2021-07-23 12:50:00,41.65,41.7,41.64,41.68,121821.0,34.4653,34.5066,34.457,34.4901,121821.0
2021-07-23 13:00:00,41.67,41.76,41.67,41.74,444733.0,34.4818,34.5563,34.4818,34.5397,444733.0
2021-07-23 13:10:00,41.75,41.75,41.69,41.72,270618.0,34.548,34.548,34.4984,34.5232,270618.0
2021-07-23 13:20:00,41.72,41.76,41.69,41.75,252460.0,34.5232,34.5563,34.4984,34.548,252460.0
2021-07-23 13:30:00,41.76,41.77,41.69,41.7,220863.0,34.5563,34.5646,34.4984,34.5066,220863.0
2021-07-23 13:40:00,41.7,41.71,41.68,41.71,236078.0,34.5066,34.5149,34.4901,34.5149,236078.0
2021-07-23 13:50:00,41.7,41.72,41.66,41.66,325370.0,34.5066,34.5232,34.4735,34.4735,325370.0
2021-07-23 14:00:00,41.66,41.67,41.62,41.66,269777.0,34.4735,34.4818,34.4404,34.4735,269777.0
2021-07-23 14:10:00,41.66,41.72,41.65,41.67,277732.0,34.4735,34.5232,34.4653,34.4818,277732.0
2021-07-23 14:20:00,41.67,41.7,41.66,41.68,183185.0,34.4818,34.5066,34.4735,34.4901,183185.0
2021-07-23 14:30:00,41.69,41.69,41.65,41.69,192766.0,34.4984,34.4984,34.4653,34.4984,192766.0
2021-07-23 14:40:00,41.68,41.72,41.67,41.71,210972.0,34.4901,34.5232,34.4818,34.5149,210972.0
2021-07-23 14:50:00,41.7,41.72,41.69,41.71,182624.0,34.5066,34.5232,34.4984,34.5149,182624.0
2021-07-23 15:00:00,41.71,41.72,41.64,41.68,259796.0,34.5149,34.5232,34.457,34.4901,259796.0
2021-07-23 15:10:00,41.68,41.7,41.64,41.68,221670.0,34.4901,34.5066,34.457,34.4901,221670.0
2021-07-23 15:20:00,41.69,41.71,41.66,41.71,225446.0,34.4984,34.5149,34.4735,34.5149,225446.0
2021-07-23 15:30:00,41.71,41.75,41.69,41.75,419198.0,34.5149,34.548,34.4984,34.548,419198.0
2021-07-23 15:40:00,41.75,41.79,41.74,41.77,594309.0,34.548,34.5811,34.5397,34.5646,594309.0
2021-07-23 15:50:00,41.77,41.78,41.65,41.69,2063206.0,34.5646,34.5728,34.4653,34.4984,2063206.0
2021-07-26 09:30:00,41.62,41.84,41.39,41.65,1351584.0,34.4404,34.6225,34.2501,34.4653,1351584.0
2021-07-26 09:40:00,41.64,41.69,41.55,41.61,538957.0,34.457,34.4984,34.3825,34.4322,538957.0
2021-07-26 09:50:00,41.6,41.62,41.5,41.54,592303.0,34.4239,34.4404,34.3411,34.3742,592303.0
2021-07-26 10:00:00,41.54,41.61,41.49,41.59,1288743.0,34.3742,34.4322,34.3329,34.4156,1288743.0
2021-07-26 10:10:00,41.59,41.68,41.57,41.66,561568.0,34.4156,34.4901,34.3991,34.4735,561568.0
2021-07-26 10:20:00,41.66,41.67,41.55,41.61,582868.0,34.4735,34.4818,34.3825,34.4322,582868.0
2021-07-26 10:30:00,41.62,41.69,41.57,41.68,315729.0,34.4404,34.4984,34.3991,34.4901,315729.0
2021-07-26 10:40:00,41.68,41.72,41.6,41.72,388957.0,34.4901,34.5232,34.4239,34.5232,388957.0
2021-07-26 10:50:00,41.71,41.78,41.69,41.76,385546.0,34.5149,34.5728,34.4984,34.5563,385546.0
2021-07-26 11:00:00,41.75,41.77,41.69,41.76,298766.0,34.548,34.5646,34.4984,34.5563,298766.0
2021-07-26 11:10:00,41.76,41.8,41.73,41.77,260248.0,34.5563,34.5894,34.5315,34.5646,260248.0
2021-07-26 11:20:00,41.77,41.86,41.75,41.84,515251.0,34.5646,34.639,34.548,34.6225,515251.0
2021-07-26 11:30:00,41.84,41.92,41.81,41.84,708531.0,34.6225,34.6887,34.5977,34.6225,708531.0
2021-07-26 11:40:00,41.86,41.87,41.83,41.86,201683.0,34.639,34.6473,34.6142,34.639,201683.0
2021-07-26 11:50:00,41.86,41.91,41.86,41.91,302995.0,34.639,34.6804,34.639,34.6804,302995.0
2021-07-26 12:00:00,41.9,41.91,41.84,41.84,316241.0,34.6721,34.6804,34.6225,34.6225,316241.0
2021-07-26 12:10:00,41.84,41.87,41.81,41.87,239506.0,34.6225,34.6473,34.5977,34.6473,239506.0
2021-07-26 12:20:00,41.86,41.88,41.86,41.87,231986.0,34.639,34.6556,34.639,34.6473,231986.0
2021-07-26 12:30:00,41.86,41.88,41.77,41.77,1609683.0,34.639,34.6556,34.5646,34.5646,1609683.0
2021-07-26 12:40:00,41.77,41.82,41.77,41.8,226277.0,34.5646,34.6059,34.5646,34.5894,226277.0
2021-07-26 12:50:00,41.8,41.83,41.77,41.78,180112.0,34.5894,34.6142,34.5646,34.5728,180112.0
2021-07-26 13:00:00,41.79,41.83,41.78,41.82,190506.0,34.5811,34.6142,34.5728,34.6059,190506.0
2021-07-26 13:10:00,41.81,41.87,41.81,41.86,256939.0,34.5977,34.6473,34.5977,34.639,256939.0
2021-07-26 13:20:00,41.86,41.87,41.8,41.82,275757.0,34.639,34.6473,34.5894,34.6059,275757.0
2021-07-26 13:30:00,41.82,41.84,41.81,41.81,201171.0,34.6059,34.6225,34.5977,34.5977,201171.0
2021-07-26 13:40:00,41.82,41.87,41.81,41.86,192626.0,34.6059,34.6473,34.5977,34.639,192626.0
2021-07-26 13:50:00,41.86,41.89,41.85,41.89,391497.0,34.639,34.6639,34.6308,34.6639,391497.0
2021-07-26 14:00:00,41.89,41.9,41.84,41.88,292755.0,34.6639,34.6721,34.6225,34.6556,292755.0
2021-07-26 14:10:00,41.88,41.91,41.86,41.9,301516.0,34.6556,34.6804,34.639,34.6721,301516.0
2021-07-26 14:20:00,41.9,41.92,41.89,41.91,351020.0,34.6721,34.6887,34.6639,34.6804,351020.0
2021-07-26 14:30:00,41.91,41.94,41.9,41.93,409125.0,34.6804,34.7052,34.6721,34.697,409125.0
2021-07-26 14:40:00,41.92,41.93,41.91,41.91,274050.0,34.6887,34.697,34.6804,34.6804,274050.0
2021-07-26 14:50:00,41.91,41.94,41.89,41.89,308686.0,34.6804,34.7052,34.6639,34.6639,308686.0
2021-07-26 15:00:00,41.9,41.9,41.87,41.9,286467.0,34.6721,34.6721,34.6473,34.6721,286467.0
2021-07-26 15:10:00,41.9,41.91,41.87,41.87,359808.0,34.6721,34.6804,34.6473,34.6473,359808.0
2021-07-26 15:20:00,41.88,41.91,41.85,41.88,486648.0,34.6556,34.6804,34.6308,34.6556,486648.0
2021-07-26 15:30:00,41.88,41.91,41.87,41.89,596169.0,34.6556,34.6804,34.6473,34.6639,596169.0
2021-07-26 15:40:00,41.89,41.89,41.83,41.85,649175.0,34.6639,34.6639,34.6142,34.6308,649175.0
2021-07-26 15:50:00,41.85,41.88,41.77,41.81,2336400.0,34.6308,34.6556,34.5646,34.5977,2336400.0
2021-07-27 09:30:00,41.82,41.9,41.58,41.6,1493909.0,34.6059,34.6721,34.4073,34.4239,1493909.0
2021-07-27 09:40:00,41.61,41.76,41.58,41.76,806179.0,34.4322,34.5563,34.4073,34.5563,806179.0
2021-07-27 09:50:00,41.76,42.0,41.75,41.98,1172286.0,34.5563,34.7549,34.548,34.7383,1172286.0
2021-07-27 10:00:00,41.97,41.99,41.85,41.86,565262.0,34.7301,34.7466,34.6308,34.639,565262.0
2021-07-27 10:10:00,41.85,41.89,41.8,41.88,441407.0,34.6308,34.6639,34.5894,34.6556,441407.0
2021-07-27 10:20:00,41.88,41.94,41.85,41.9,508703.0,34.6556,34.7052,34.6308,34.6721,508703.0
2021-07-27 10:30:00,41.9,41.97,41.84,41.96,570940.0,34.6721,34.7301,34.6225,34.7218,570940.0
2021-07-27 10:40:00,41.96,42.0,41.91,41.97,606604.0,34.7218,34.7549,34.6804,34.7301,606604.0
2021-07-27 10:50:00,41.97,41.99,41.9,41.97,427125.0,34.7301,34.7466,34.6721,34.7301,427125.0
2021-07-27 11:00:00,41.97,42.0,41.94,42.0,739959.0,34.7301,34.7549,34.7052,34.7549,739959.0
2021-07-27 11:10:00,42.0,42.1,41.98,42.03,1623669.0,34.7549,34.8376,34.7383,34.7797,1623669.0
2021-07-27 11:20:00,42.03,42.07,41.96,42.02,630369.0,34.7797,34.8128,34.7218,34.7714,630369.0
2021-07-27 11:30:00,42.02,42.02,41.94,42.01,618183.0,34.7714,34.7714,34.7052,34.7632,618183.0
2021-07-27 11:40:00,42.01,42.1,41.98,42.09,748226.0,34.7632,34.8376,34.7383,34.8294,748226.0
2021-07-27 11:50:00,42.09,42.09,42.0,42.05,473243.0,34.8294,34.8294,34.7549,34.7963,473243.0
2021-07-27 12:00:00,42.04,42.14,42.01,42.1,508906.0,34.788,34.8707,34.7632,34.8376,508906.0
2021-07-27 12:10:00,42.1,42.12,42.04,42.09,416650.0,34.8376,34.8542,34.788,34.8294,416650.0
2021-07-27 12:20:00,42.09,42.12,42.04,42.1,518276.0,34.8294,34.8542,34.788,34.8376,518276.0
2021-07-27 12:30:00,42.11,42.11,42.02,42.02,310382.0,34.8459,34.8459,34.7714,34.7714,310382.0
2021-07-27 12:40:00,42.03,42.09,42.02,42.05,378039.0,34.7797,34.8294,34.7714,34.7963,378039.0
2021-07-27 12:50:00,42.04,42.13,42.04,42.12,250752.0,34.788,34.8625,34.788,34.8542,250752.0
2021-07-27 13:00:00,42.11,42.15,42.09,42.09,337599.0,34.8459,34.879,34.8294,34.8294,337599.0
2021-07-27 13:10:00,42.09,42.14,42.08,42.14,264721.0,34.8294,34.8707,34.8211,34.8707,264721.0
2021-07-27 13:20:00,42.14,42.15,42.1,42.11,398689.0,34.8707,34.879,34.8376,34.8459,398689.0
2021-07-27 13:30:00,42.11,42.16,42.09,42.16,512765.0,34.8459,34.8873,34.8294,34.8873,512765.0
2021-07-27 13:40:00,42.16,42.16,42.03,42.08,648134.0,34.8873,34.8873,34.7797,34.8211,648134.0
2021-07-27 13:50:00,42.09,42.1,42.05,42.08,379012.0,34.8294,34.8376,34.7963,34.8211,379012.0
2021-07-27 14:00:00,42.09,42.11,42.07,42.09,396456.0,34.8294,34.8459,34.8128,34.8294,396456.0
2021-07-27 14:10:00,42.09,42.12,42.08,42.09,518932.0,34.8294,34.8542,34.8211,34.8294,518932.0
2021-07-27 14:20:00,42.09,42.11,42.06,42.08,572676.0,34.8294,34.8459,34.8045,34.8211,572676.0
2021-07-27 14:30:00,42.07,42.08,41.98,42.0,799682.0,34.8128,34.8211,34.7383,34.7549,799682.0
2021-07-27 14:40:00,42.01,42.01,41.89,42.0,813906.0,34.7632,34.7632,34.6639,34.7549,813906.0
2021-07-27 14:50:00,41.99,42.07,41.98,42.07,594396.0,34.7466,34.8128,34.7383,34.8128,594396.0
2021-07-27 15:00:00,42.06,42.15,42.06,42.09,684305.0,34.8045,34.879,34.8045,34.8294,684305.0
2021-07-27 15:10:00,42.09,42.14,42.08,42.14,641651.0,34.8294,34.8707,34.8211,34.8707,641651.0
2021-07-27 15:20:00,42.14,42.14,42.08,42.12,594103.0,34.8707,34.8707,34.8211,34.8542,594103.0
2021-07-27 15:30:00,42.11,42.13,42.07,42.11,773057.0,34.8459,34.8625,34.8128,34.8459,773057.0
2021-07-27 15:40:00,42.1,42.2,42.09,42.18,1444256.0,34.8376,34.9204,34.8294,34.9038,1444256.0
2021-07-27 15:50:00,42.18,42.2,42.05,42.06,2974015.0,34.9038,34.9204,34.7963,34.8045,2974015.0
2021-07-28 09:30:00,42.35,43.0,42.25,42.98,3696543.0,35.0445,35.5824,34.9618,35.5658,3696543.0
2021-07-28 09:40:00,42.98,43.25,42.77,42.88,3529096.0,35.5658,35.7893,35.3921,35.4831,3529096.0
2021-07-28 09:50:00,42.88,42.96,42.79,42.89,1497285.0,35.4831,35.5493,35.4086,35.4914,1497285.0
2021-07-28 10:00:00,42.9,43.13,42.83,42.83,1699785.0,35.4996,35.69,35.4417,35.4417,1699785.0
2021-07-28 10:10:00,42.84,42.94,42.68,42.84,1000181.0,35.45,35.5327,35.3176,35.45,1000181.0
2021-07-28 10:20:00,42.85,42.94,42.81,42.88,763112.0,35.4583,35.5327,35.4252,35.4831,763112.0
2021-07-28 10:30:00,42.88,43.04,42.86,42.97,830423.0,35.4831,35.6155,35.4665,35.5576,830423.0
2021-07-28 10:40:00,42.96,43.03,42.89,43.01,710491.0,35.5493,35.6072,35.4914,35.5907,710491.0
2021-07-28 10:50:00,43.0,43.12,42.99,43.1,804026.0,35.5824,35.6817,35.5741,35.6651,804026.0
2021-07-28 11:00:00,43.1,43.22,43.06,43.14,1304794.0,35.6651,35.7644,35.632,35.6982,1304794.0
2021-07-28 11:10:00,43.14,43.3,43.11,43.27,1057378.0,35.6982,35.8306,35.6734,35.8058,1057378.0
2021-07-28 11:20:00,43.29,43.38,43.1,43.11,1317194.0,35.8224,35.8968,35.6651,35.6734,1317194.0
2021-07-28 11:30:00,43.12,43.26,43.06,43.26,888081.0,35.6817,35.7975,35.632,35.7975,888081.0
2021-07-28 11:40:00,43.26,43.44,43.24,43.39,1038326.0,35.7975,35.9465,35.781,35.9051,1038326.0
2021-07-28 11:50:00,43.39,43.43,43.33,43.37,634304.0,35.9051,35.9382,35.8555,35.8886,634304.0
2021-07-28 12:00:00,43.37,43.4,43.28,43.35,689186.0,35.8886,35.9134,35.8141,35.872,689186.0
2021-07-28 12:10:00,43.34,43.45,43.33,43.41,788259.0,35.8637,35.9548,35.8555,35.9217,788259.0
2021-07-28 12:20:00,43.42,43.55,43.4,43.54,1195771.0,35.9299,36.0375,35.9134,36.0292,1195771.0
2021-07-28 12:30:00,43.55,43.74,43.51,43.73,1636625.0,36.0375,36.1947,36.0044,36.1865,1636625.0
2021-07-28 12:40:00,43.73,43.73,43.48,43.54,1099625.0,36.1865,36.1865,35.9796,36.0292,1099625.0
2021-07-28 12:50:00,43.53,43.63,43.5,43.6,611491.0,36.021,36.1037,35.9961,36.0789,611491.0
2021-07-28 13:00:00,43.59,43.72,43.54,43.71,933494.0,36.0706,36.1782,36.0292,36.1699,933494.0
2021-07-28 13:10:00,43.72,43.74,43.61,43.7,959962.0,36.1782,36.1947,36.0872,36.1616,959962.0
2021-07-28 13:20:00,43.7,43.71,43.51,43.54,755241.0,36.1616,36.1699,36.0044,36.0292,755241.0
2021-07-28 13:30:00,43.53,43.61,43.53,43.59,763096.0,36.021,36.0872,36.021,36.0706,763096.0
2021-07-28 13:40:00,43.59,43.71,43.59,43.65,499698.0,36.0706,36.1699,36.0706,36.1203,499698.0
2021-07-28 13:50:00,43.66,43.69,43.61,43.65,455500.0,36.1285,36.1534,36.0872,36.1203,455500.0
2021-07-28 14:00:00,43.64,43.65,43.43,43.63,799074.0,36.112,36.1203,35.9382,36.1037,799074.0
2021-07-28 14:10:00,43.62,43.65,43.56,43.59,568661.0,36.0954,36.1203,36.0458,36.0706,568661.0
2021-07-28 14:20:00,43.59,43.6,43.45,43.46,655732.0,36.0706,36.0789,35.9548,35.963,655732.0
2021-07-28 14:30:00,43.47,43.52,43.41,43.5,664431.0,35.9713,36.0127,35.9217,35.9961,664431.0
2021-07-28 14:40:00,43.5,43.6,43.48,43.59,513466.0,35.9961,36.0789,35.9796,36.0706,513466.0
2021-07-28 14:50:00,43.59,43.6,43.53,43.59,646464.0,36.0706,36.0789,36.021,36.0706,646464.0
2021-07-28 15:00:00,43.59,43.66,43.56,43.66,1045155.0,36.0706,36.1285,36.0458,36.1285,1045155.0
2021-07-28 15:10:00,43.66,43.71,43.64,43.7,1080849.0,36.1285,36.1699,36.112,36.1616,1080849.0
2021-07-28 15:20:00,43.69,43.71,43.64,43.66,651727.0,36.1534,36.1699,36.112,36.1285,651727.0
2021-07-28 15:30:00,43.66,43.68,43.59,43.65,1132026.0,36.1285,36.1451,36.0706,36.1203,1132026.0
2021-07-28 15:40:00,43.66,43.68,43.63,43.66,1507835.0,36.1285,36.1451,36.1037,36.1285,1507835.0
2021-07-28 15:50:00,43.66,43.73,43.44,43.46,4669920.0,36.1285,36.1865,35.9465,35.963,4669920.0
2021-07-29 09:30:00,43.23,43.3,42.62,42.63,2848920.0,36.0987,36.1572,35.5894,35.5977,2848920.0
2021-07-29 09:40:00,42.63,42.99,42.63,42.97,1311640.0,35.5977,35.8983,35.5977,35.8816,1311640.0
2021-07-29 09:50:00,42.97,42.97,42.81,42.86,580870.0,35.8816,35.8816,35.748,35.7898,580870.0
2021-07-29 10:00:00,42.86,43.01,42.78,42.95,895440.0,35.7898,35.915,35.723,35.8649,895440.0
2021-07-29 10:10:00,42.95,43.01,42.86,42.87,829467.0,35.8649,35.915,35.7898,35.7981,829467.0
2021-07-29 10:20:00,42.87,42.87,42.71,42.84,850873.0,35.7981,35.7981,35.6645,35.7731,850873.0
2021-07-29 10:30:00,42.83,42.84,42.65,42.7,695616.0,35.7647,35.7731,35.6144,35.6562,695616.0
2021-07-29 10:40:00,42.69,42.81,42.64,42.78,895903.0,35.6478,35.748,35.6061,35.723,895903.0
2021-07-29 10:50:00,42.77,42.79,42.66,42.72,413451.0,35.7146,35.7313,35.6228,35.6729,413451.0
2021-07-29 11:00:00,42.72,42.77,42.69,42.73,556817.0,35.6729,35.7146,35.6478,35.6812,556817.0
2021-07-29 11:10:00,42.73,42.74,42.68,42.7,469402.0,35.6812,35.6896,35.6395,35.6562,469402.0
2021-07-29 11:20:00,42.7,42.8,42.69,42.79,401489.0,35.6562,35.7397,35.6478,35.7313,401489.0
2021-07-29 11:30:00,42.79,42.83,42.73,42.83,467711.0,35.7313,35.7647,35.6812,35.7647,467711.0
2021-07-29 11:40:00,42.83,42.91,42.8,42.91,580597.0,35.7647,35.8315,35.7397,35.8315,580597.0
2021-07-29 11:50:00,42.91,42.91,42.85,42.9,454310.0,35.8315,35.8315,35.7814,35.8232,454310.0
2021-07-29 12:00:00,42.9,42.92,42.88,42.89,350035.0,35.8232,35.8399,35.8065,35.8148,350035.0
2021-07-29 12:10:00,42.9,42.91,42.88,42.89,255016.0,35.8232,35.8315,35.8065,35.8148,255016.0
2021-07-29 12:20:00,42.9,42.91,42.88,42.89,329534.0,35.8232,35.8315,35.8065,35.8148,329534.0
2021-07-29 12:30:00,42.9,42.9,42.84,42.87,273365.0,35.8232,35.8232,35.7731,35.7981,273365.0
2021-07-29 12:40:00,42.86,42.89,42.82,42.82,263368.0,35.7898,35.8148,35.7564,35.7564,263368.0
2021-07-29 12:50:00,42.82,42.83,42.76,42.77,287179.0,35.7564,35.7647,35.7063,35.7146,287179.0
2021-07-29 13:00:00,42.77,42.83,42.77,42.79,244913.0,35.7146,35.7647,35.7146,35.7313,244913.0
2021-07-29 13:10:00,42.79,42.84,42.75,42.76,401594.0,35.7313,35.7731,35.6979,35.7063,401594.0
2021-07-29 13:20:00,42.76,42.83,42.74,42.79,324823.0,35.7063,35.7647,35.6896,35.7313,324823.0
2021-07-29 13:30:00,42.79,42.81,42.77,42.77,214076.0,35.7313,35.748,35.7146,35.7146,214076.0
2021-07-29 13:40:00,42.77,42.8,42.76,42.79,169905.0,35.7146,35.7397,35.7063,35.7313,169905.0
2021-07-29 13:50:00,42.79,42.8,42.77,42.78,282866.0,35.7313,35.7397,35.7146,35.723,282866.0
2021-07-29 14:00:00,42.79,42.8,42.75,42.76,227729.0,35.7313,35.7397,35.6979,35.7063,227729.0
2021-07-29 14:10:00,42.77,42.8,42.75,42.76,296897.0,35.7146,35.7397,35.6979,35.7063,296897.0
2021-07-29 14:20:00,42.76,42.77,42.71,42.72,264034.0,35.7063,35.7146,35.6645,35.6729,264034.0
2021-07-29 14:30:00,42.73,42.78,42.72,42.78,244632.0,35.6812,35.723,35.6729,35.723,244632.0
2021-07-29 14:40:00,42.77,42.8,42.74,42.8,351390.0,35.7146,35.7397,35.6896,35.7397,351390.0
2021-07-29 14:50:00,42.8,42.83,42.78,42.8,594864.0,35.7397,35.7647,35.723,35.7397,594864.0
2021-07-29 15:00:00,42.8,42.82,42.76,42.77,395948.0,35.7397,35.7564,35.7063,35.7146,395948.0
2021-07-29 15:10:00,42.77,42.78,42.76,42.77,368613.0,35.7146,35.723,35.7063,35.7146,368613.0
2021-07-29 15:20:00,42.77,42.82,42.75,42.8,614363.0,35.7146,35.7564,35.6979,35.7397,614363.0
2021-07-29 15:30:00,42.81,42.85,42.78,42.83,586593.0,35.748,35.7814,35.723,35.7647,586593.0
2021-07-29 15:40:00,42.83,42.84,42.76,42.77,657465.0,35.7647,35.7731,35.7063,35.7146,657465.0
2021-07-29 15:50:00,42.77,42.82,42.75,42.8,1496431.0,35.7146,35.7564,35.6979,35.7397,1496431.0
2021-07-30 09:30:00,42.88,43.19,42.84,43.17,1454959.0,35.8065,36.0653,35.7731,36.0486,1454959.0
2021-07-30 09:40:00,43.18,43.18,42.93,42.95,641540.0,36.057,36.057,35.8482,35.8649,641540.0
2021-07-30 09:50:00,42.94,43.07,42.92,43.01,529921.0,35.8566,35.9651,35.8399,35.915,529921.0
2021-07-30 10:00:00,43.02,43.02,42.82,42.88,613471.0,35.9234,35.9234,35.7564,35.8065,613471.0
2021-07-30 10:10:00,42.87,42.92,42.81,42.83,378288.0,35.7981,35.8399,35.748,35.7647,378288.0
2021-07-30 10:20:00,42.83,42.87,42.74,42.75,486777.0,35.7647,35.7981,35.6896,35.6979,486777.0
2021-07-30 10:30:00,42.75,42.88,42.74,42.86,558159.0,35.6979,35.8065,35.6896,35.7898,558159.0
2021-07-30 10:40:00,42.86,42.93,42.85,42.88,583008.0,35.7898,35.8482,35.7814,35.8065,583008.0
2021-07-30 10:50:00,42.88,42.93,42.87,42.89,305910.0,35.8065,35.8482,35.7981,35.8148,305910.0
2021-07-30 11:00:00,42.89,42.92,42.83,42.91,265037.0,35.8148,35.8399,35.7647,35.8315,265037.0
2021-07-30 11:10:00,42.92,42.96,42.89,42.91,391934.0,35.8399,35.8733,35.8148,35.8315,391934.0
2021-07-30 11:20:00,42.91,42.95,42.85,42.85,285504.0,35.8315,35.8649,35.7814,35.7814,285504.0
2021-07-30 11:30:00,42.85,42.86,42.79,42.83,252371.0,35.7814,35.7898,35.7313,35.7647,252371.0
2021-07-30 11:40:00,42.83,42.85,42.8,42.83,234688.0,35.7647,35.7814,35.7397,35.7647,234688.0
2021-07-30 11:50:00,42.83,42.86,42.81,42.83,180533.0,35.7647,35.7898,35.748,35.7647,180533.0
2021-07-30 12:00:00,42.83,42.88,42.82,42.84,173461.0,35.7647,35.8065,35.7564,35.7731,173461.0
2021-07-30 12:10:00,42.84,42.91,42.84,42.86,242126.0,35.7731,35.8315,35.7731,35.7898,242126.0
2021-07-30 12:20:00,42.86,42.88,42.8,42.8,523015.0,35.7898,35.8065,35.7397,35.7397,523015.0
2021-07-30 12:30:00,42.8,42.88,42.79,42.87,282221.0,35.7397,35.8065,35.7313,35.7981,282221.0
2021-07-30 12:40:00,42.88,42.91,42.86,42.89,374515.0,35.8065,35.8315,35.7898,35.8148,374515.0
2021-07-30 12:50:00,42.9,42.94,42.89,42.94,356994.0,35.8232,35.8566,35.8148,35.8566,356994.0
2021-07-30 13:00:00,42.94,42.97,42.91,42.91,464463.0,35.8566,35.8816,35.8315,35.8315,464463.0
2021-07-30 13:10:00,42.91,42.94,42.9,42.91,201591.0,35.8315,35.8566,35.8232,35.8315,201591.0
2021-07-30 13:20:00,42.91,42.94,42.88,42.89,189694.0,35.8315,35.8566,35.8065,35.8148,189694.0
2021-07-30 13:30:00,42.88,42.9,42.84,42.86,171096.0,35.8065,35.8232,35.7731,35.7898,171096.0
2021-07-30 13:40:00,42.86,42.88,42.83,42.87,225965.0,35.7898,35.8065,35.7647,35.7981,225965.0
2021-07-30 13:50:00,42.87,42.89,42.84,42.88,190809.0,35.7981,35.8148,35.7731,35.8065,190809.0
2021-07-30 14:00:00,42.87,42.9,42.84,42.84,237355.0,35.7981,35.8232,35.7731,35.7731,237355.0
2021-07-30 14:10:00,42.84,42.87,42.81,42.83,238644.0,35.7731,35.7981,35.748,35.7647,238644.0
2021-07-30 14:20:00,42.83,42.84,42.75,42.8,403756.0,35.7647,35.7731,35.6979,35.7397,403756.0
2021-07-30 14:30:00,42.79,42.89,42.71,42.74,907716.0,35.7313,35.8148,35.6645,35.6896,907716.0
2021-07-30 14:40:00,42.75,42.79,42.73,42.78,251112.0,35.6979,35.7313,35.6812,35.723,251112.0
2021-07-30 14:50:00,42.78,42.83,42.78,42.8,247338.0,35.723,35.7647,35.723,35.7397,247338.0
2021-07-30 15:00:00,42.8,42.86,42.79,42.85,264972.0,35.7397,35.7898,35.7313,35.7814,264972.0
2021-07-30 15:10:00,42.84,42.85,42.8,42.82,356285.0,35.7731,35.7814,35.7397,35.7564,356285.0
2021-07-30 15:20:00,42.83,42.83,42.75,42.76,358963.0,35.7647,35.7647,35.6979,35.7063,358963.0
2021-07-30 15:30:00,42.76,42.78,42.72,42.76,381582.0,35.7063,35.723,35.6729,35.7063,381582.0
2021-07-30 15:40:00,42.76,42.77,42.69,42.73,570977.0,35.7063,35.7146,35.6478,35.6812,570977.0
2021-07-30 15:50:00,42.73,42.84,42.69,42.81,2622846.0,35.6812,35.7731,35.6478,35.748,2622846.0
2021-08-02 09:30:00,43.3,43.68,43.25,43.65,3657532.0,36.1572,36.4745,36.1154,36.4495,3657532.0
2021-08-02 09:40:00,43.65,43.8,43.41,43.68,2423717.0,36.4495,36.5747,36.2491,36.4745,2423717.0
2021-08-02 09:50:00,43.68,43.78,43.64,43.68,2061051.0,36.4745,36.558,36.4411,36.4745,2061051.0
2021-08-02 10:00:00,43.68,43.72,43.54,43.65,1451697.0,36.4745,36.5079,36.3576,36.4495,1451697.0
2021-08-02 10:10:00,43.66,43.74,43.59,43.73,1183767.0,36.4578,36.5246,36.3994,36.5163,1183767.0
2021-08-02 10:20:00,43.73,43.81,43.67,43.72,1058788.0,36.5163,36.5831,36.4662,36.5079,1058788.0
2021-08-02 10:30:00,43.73,43.91,43.73,43.91,1139238.0,36.5163,36.6666,36.5163,36.6666,1139238.0
2021-08-02 10:40:00,43.91,43.97,43.85,43.97,904390.0,36.6666,36.7167,36.6165,36.7167,904390.0
2021-08-02 10:50:00,43.96,44.0,43.92,43.93,928576.0,36.7083,36.7417,36.6749,36.6833,928576.0
2021-08-02 11:00:00,43.93,44.03,43.89,43.91,1451227.0,36.6833,36.7668,36.6499,36.6666,1451227.0
2021-08-02 11:10:00,43.91,43.98,43.83,43.91,573307.0,36.6666,36.725,36.5998,36.6666,573307.0
2021-08-02 11:20:00,43.91,44.0,43.89,43.95,533588.0,36.6666,36.7417,36.6499,36.7,533588.0
2021-08-02 11:30:00,43.95,43.99,43.89,43.93,658855.0,36.7,36.7334,36.6499,36.6833,658855.0
2021-08-02 11:40:00,43.93,43.96,43.88,43.96,350341.0,36.6833,36.7083,36.6415,36.7083,350341.0
2021-08-02 11:50:00,43.96,43.97,43.91,43.93,485990.0,36.7083,36.7167,36.6666,36.6833,485990.0
2021-08-02 12:00:00,43.93,44.04,43.88,44.02,867408.0,36.6833,36.7751,36.6415,36.7584,867408.0
2021-08-02 12:10:00,44.02,44.07,43.92,43.92,784117.0,36.7584,36.8002,36.6749,36.6749,784117.0
2021-08-02 12:20:00,43.93,43.96,43.88,43.93,491612.0,36.6833,36.7083,36.6415,36.6833,491612.0
2021-08-02 12:30:00,43.94,44.08,43.93,44.05,489944.0,36.6916,36.8085,36.6833,36.7835,489944.0
2021-08-02 12:40:00,44.05,44.13,44.01,44.05,668603.0,36.7835,36.8503,36.7501,36.7835,668603.0
2021-08-02 12:50:00,44.05,44.06,43.99,44.02,553205.0,36.7835,36.7918,36.7334,36.7584,553205.0
2021-08-02 13:00:00,44.02,44.1,44.01,44.09,399615.0,36.7584,36.8252,36.7501,36.8169,399615.0
2021-08-02 13:10:00,44.1,44.12,44.03,44.07,365466.0,36.8252,36.8419,36.7668,36.8002,365466.0
2021-08-02 13:20:00,44.07,44.12,44.06,44.12,304506.0,36.8002,36.8419,36.7918,36.8419,304506.0
2021-08-02 13:30:00,44.11,44.14,44.02,44.05,339575.0,36.8336,36.8586,36.7584,36.7835,339575.0
2021-08-02 13:40:00,44.04,44.06,43.94,43.95,428342.0,36.7751,36.7918,36.6916,36.7,428342.0
2021-08-02 13:50:00,43.96,44.03,43.95,44.03,286385.0,36.7083,36.7668,36.7,36.7668,286385.0
2021-08-02 14:00:00,44.03,44.05,43.97,43.99,488603.0,36.7668,36.7835,36.7167,36.7334,488603.0
2021-08-02 14:10:00,43.99,44.03,43.96,43.99,478833.0,36.7334,36.7668,36.7083,36.7334,478833.0
2021-08-02 14:20:00,43.99,43.99,43.89,43.9,509573.0,36.7334,36.7334,36.6499,36.6582,509573.0
2021-08-02 14:30:00,43.9,43.93,43.87,43.9,648533.0,36.6582,36.6833,36.6332,36.6582,648533.0
2021-08-02 14:40:00,43.9,43.9,43.84,43.88,882626.0,36.6582,36.6582,36.6081,36.6415,882626.0
2021-08-02 14:50:00,43.89,43.92,43.85,43.89,813387.0,36.6499,36.6749,36.6165,36.6499,813387.0
2021-08-02 15:00:00,43.89,43.96,43.87,43.91,408240.0,36.6499,36.7083,36.6332,36.6666,408240.0
2021-08-02 15:10:00,43.91,43.98,43.91,43.96,477503.0,36.6666,36.725,36.6666,36.7083,477503.0
2021-08-02 15:20:00,43.97,43.98,43.93,43.97,619152.0,36.7167,36.725,36.6833,36.7167,619152.0
2021-08-02 15:30:00,43.97,43.97,43.91,43.95,995711.0,36.7167,36.7167,36.6666,36.7,995711.0
2021-08-02 15:40:00,43.95,44.02,43.94,43.96,1268673.0,36.7,36.7584,36.6916,36.7083,1268673.0
2021-08-02 15:50:00,43.96,44.02,43.92,43.96,2893437.0,36.7083,36.7584,36.6749,36.7083,2893437.0
2021-08-03 09:30:00,44.17,44.67,44.07,44.57,2923533.0,36.8837,37.3012,36.8002,37.2177,2923533.0
2021-08-03 09:40:00,44.57,44.61,44.17,44.23,1294986.0,37.2177,37.2511,36.8837,36.9338,1294986.0
2021-08-03 09:50:00,44.22,44.48,44.19,44.39,1000088.0,36.9254,37.1425,36.9004,37.0674,1000088.0
2021-08-03 10:00:00,44.4,44.56,44.39,44.53,754002.0,37.0757,37.2094,37.0674,37.1843,754002.0
2021-08-03 10:10:00,44.54,44.64,44.46,44.64,810611.0,37.1926,37.2762,37.1258,37.2762,810611.0
2021-08-03 10:20:00,44.63,44.65,44.53,44.55,726844.0,37.2678,37.2845,37.1843,37.201,726844.0
2021-08-03 10:30:00,44.55,44.77,44.49,44.74,1159106.0,37.201,37.3847,37.1509,37.3597,1159106.0
2021-08-03 10:40:00,44.75,44.89,44.73,44.83,1409871.0,37.368,37.4849,37.3513,37.4348,1409871.0
2021-08-03 10:50:00,44.82,44.96,44.77,44.96,1364176.0,37.4265,37.5434,37.3847,37.5434,1364176.0
2021-08-03 11:00:00,44.96,45.0,44.88,44.9,1047855.0,37.5434,37.5768,37.4766,37.4933,1047855.0
2021-08-03 11:10:00,44.9,44.9,44.73,44.74,612340.0,37.4933,37.4933,37.3513,37.3597,612340.0
2021-08-03 11:20:00,44.74,44.75,44.66,44.72,596384.0,37.3597,37.368,37.2929,37.343,596384.0
2021-08-03 11:30:00,44.71,44.79,44.7,44.71,506851.0,37.3346,37.4014,37.3263,37.3346,506851.0
2021-08-03 11:40:00,44.71,44.89,44.68,44.8,1232210.0,37.3346,37.4849,37.3096,37.4098,1232210.0
2021-08-03 11:50:00,44.8,45.05,44.8,45.01,1483100.0,37.4098,37.6185,37.4098,37.5851,1483100.0
2021-08-03 12:00:00,45.02,45.07,44.97,45.03,1054551.0,37.5935,37.6352,37.5517,37.6018,1054551.0
2021-08-03 12:10:00,45.03,45.1,44.97,44.97,804754.0,37.6018,37.6603,37.5517,37.5517,804754.0
2021-08-03 12:20:00,44.98,45.01,44.92,44.99,428305.0,37.5601,37.5851,37.51,37.5684,428305.0
2021-08-03 12:30:00,44.99,45.07,44.98,45.05,590790.0,37.5684,37.6352,37.5601,37.6185,590790.0
2021-08-03 12:40:00,45.05,45.15,45.04,45.09,887527.0,37.6185,37.702,37.6102,37.6519,887527.0
2021-08-03 12:50:00,45.1,45.11,44.96,44.99,626022.0,37.6603,37.6686,37.5434,37.5684,626022.0
2021-08-03 13:00:00,44.98,45.03,44.97,44.99,352126.0,37.5601,37.6018,37.5517,37.5684,352126.0
2021-08-03 13:10:00,45.0,45.03,44.99,45.01,261137.0,37.5768,37.6018,37.5684,37.5851,261137.0
2021-08-03 13:20:00,45.01,45.03,44.97,45.0,308287.0,37.5851,37.6018,37.5517,37.5768,308287.0
2021-08-03 13:30:00,44.98,45.03,44.96,45.01,344782.0,37.5601,37.6018,37.5434,37.5851,344782.0
2021-08-03 13:40:00,45.02,45.03,44.99,45.01,290430.0,37.5935,37.6018,37.5684,37.5851,290430.0
2021-08-03 13:50:00,45.01,45.01,44.93,44.97,348957.0,37.5851,37.5851,37.5183,37.5517,348957.0
2021-08-03 14:00:00,44.96,45.06,44.96,45.02,790882.0,37.5434,37.6269,37.5434,37.5935,790882.0
2021-08-03 14:10:00,45.02,45.14,45.01,45.1,563450.0,37.5935,37.6937,37.5851,37.6603,563450.0
2021-08-03 14:20:00,45.11,45.18,45.09,45.15,668909.0,37.6686,37.7271,37.6519,37.702,668909.0
2021-08-03 14:30:00,45.15,45.18,45.1,45.18,491601.0,37.702,37.7271,37.6603,37.7271,491601.0
2021-08-03 14:40:00,45.18,45.19,45.12,45.19,675563.0,37.7271,37.7354,37.677,37.7354,675563.0
2021-08-03 14:50:00,45.19,45.28,45.17,45.23,941019.0,37.7354,37.8106,37.7187,37.7688,941019.0
2021-08-03 15:00:00,45.22,45.3,45.22,45.29,736131.0,37.7605,37.8273,37.7605,37.8189,736131.0
2021-08-03 15:10:00,45.29,45.32,45.24,45.3,778406.0,37.8189,37.844,37.7772,37.8273,778406.0
2021-08-03 15:20:00,45.3,45.35,45.29,45.33,783202.0,37.8273,37.869,37.8189,37.8523,783202.0
2021-08-03 15:30:00,45.34,45.48,45.33,45.46,1442395.0,37.8607,37.9776,37.8523,37.9609,1442395.0
2021-08-03 15:40:00,45.46,45.52,45.39,45.48,2110956.0,37.9609,38.011,37.9024,37.9776,2110956.0
2021-08-03 15:50:00,45.49,45.86,45.44,45.72,6151219.0,37.9859,38.2949,37.9442,38.178,6151219.0
2021-08-04 09:30:00,45.21,45.59,45.03,45.34,4481681.0,37.7521,38.0694,37.6018,37.8607,4481681.0
2021-08-04 09:40:00,45.35,45.62,45.14,45.59,2039231.0,37.869,38.0945,37.6937,38.0694,2039231.0
2021-08-04 09:50:00,45.6,45.6,45.27,45.31,1604737.0,38.0778,38.0778,37.8022,37.8356,1604737.0
2021-08-04 10:00:00,45.3,45.34,45.06,45.08,1612103.0,37.8273,37.8607,37.6269,37.6436,1612103.0
2021-08-04 10:10:00,45.09,45.24,45.01,45.14,1123145.0,37.6519,37.7772,37.5851,37.6937,1123145.0
2021-08-04 10:20:00,45.14,45.2,45.07,45.11,1211978.0,37.6937,37.7438,37.6352,37.6686,1211978.0
2021-08-04 10:30:00,45.11,45.15,45.05,45.09,868146.0,37.6686,37.702,37.6185,37.6519,868146.0
2021-08-04 10:40:00,45.09,45.28,45.08,45.16,1008517.0,37.6519,37.8106,37.6436,37.7104,1008517.0
2021-08-04 10:50:00,45.16,45.18,45.08,45.13,685199.0,37.7104,37.7271,37.6436,37.6853,685199.0
2021-08-04 11:00:00,45.13,45.19,45.05,45.15,701165.0,37.6853,37.7354,37.6185,37.702,701165.0
2021-08-04 11:10:00,45.15,45.24,45.13,45.21,404540.0,37.702,37.7772,37.6853,37.7521,404540.0
2021-08-04 11:20:00,45.21,45.21,45.15,45.16,505106.0,37.7521,37.7521,37.702,37.7104,505106.0
2021-08-04 11:30:00,45.16,45.33,45.15,45.32,746185.0,37.7104,37.8523,37.702,37.844,746185.0
2021-08-04 11:40:00,45.32,45.5,45.29,45.45,1162857.0,37.844,37.9943,37.8189,37.9525,1162857.0
2021-08-04 11:50:00,45.45,45.52,45.36,45.51,639985.0,37.9525,38.011,37.8774,38.0026,639985.0
2021-08-04 12:00:00,45.51,45.62,45.48,45.58,699948.0,38.0026,38.0945,37.9776,38.0611,699948.0
2021-08-04 12:10:00,45.59,45.6,45.52,45.56,547499.0,38.0694,38.0778,38.011,38.0444,547499.0
2021-08-04 12:20:00,45.55,45.64,45.52,45.64,590521.0,38.036,38.1112,38.011,38.1112,590521.0
2021-08-04 12:30:00,45.64,45.69,45.58,45.66,838898.0,38.1112,38.1529,38.0611,38.1279,838898.0
2021-08-04 12:40:00,45.66,45.69,45.6,45.68,528619.0,38.1279,38.1529,38.0778,38.1446,528619.0
2021-08-04 12:50:00,45.68,45.73,45.62,45.64,861433.0,38.1446,38.1863,38.0945,38.1112,861433.0
2021-08-04 13:00:00,45.64,45.8,45.62,45.77,1077881.0,38.1112,38.2448,38.0945,38.2197,1077881.0
2021-08-04 13:10:00,45.77,45.78,45.6,45.63,711245.0,38.2197,38.2281,38.0778,38.1028,711245.0
2021-08-04 13:20:00,45.63,45.64,45.56,45.62,921014.0,38.1028,38.1112,38.0444,38.0945,921014.0
2021-08-04 13:30:00,45.62,45.65,45.6,45.62,285508.0,38.0945,38.1195,38.0778,38.0945,285508.0
2021-08-04 13:40:00,45.61,45.63,45.52,45.58,481218.0,38.0861,38.1028,38.011,38.0611,481218.0
2021-08-04 13:50:00,45.58,45.6,45.52,45.52,351778.0,38.0611,38.0778,38.011,38.011,351778.0
2021-08-04 14:00:00,45.53,45.76,45.52,45.69,726310.0,38.0193,38.2114,38.011,38.1529,726310.0
2021-08-04 14:10:00,45.69,45.7,45.63,45.68,375119.0,38.1529,38.1613,38.1028,38.1446,375119.0
2021-08-04 14:20:00,45.69,45.7,45.62,45.65,342820.0,38.1529,38.1613,38.0945,38.1195,342820.0
2021-08-04 14:30:00,45.65,45.69,45.63,45.66,540151.0,38.1195,38.1529,38.1028,38.1279,540151.0
2021-08-04 14:40:00,45.66,45.68,45.61,45.64,518470.0,38.1279,38.1446,38.0861,38.1112,518470.0
2021-08-04 14:50:00,45.65,45.65,45.51,45.53,667369.0,38.1195,38.1195,38.0026,38.0193,667369.0
2021-08-04 15:00:00,45.53,45.56,45.39,45.4,633793.0,38.0193,38.0444,37.9024,37.9108,633793.0
2021-08-04 15:10:00,45.4,45.43,45.27,45.34,910982.0,37.9108,37.9358,37.8022,37.8607,910982.0
2021-08-04 15:20:00,45.35,45.42,45.34,45.37,458738.0,37.869,37.9275,37.8607,37.8857,458738.0
2021-08-04 15:30:00,45.36,45.44,45.36,45.38,606076.0,37.8774,37.9442,37.8774,37.8941,606076.0
2021-08-04 15:40:00,45.38,45.41,45.35,45.35,619113.0,37.8941,37.9191,37.869,37.869,619113.0
2021-08-04 15:50:00,45.36,45.38,45.17,45.19,3380073.0,37.8774,37.8941,37.7187,37.7354,3380073.0
2021-08-05 09:30:00,45.01,45.14,44.82,45.04,1948719.0,37.5851,37.6937,37.4265,37.6102,1948719.0
2021-08-05 09:40:00,45.04,45.09,44.85,44.86,835538.0,37.6102,37.6519,37.4515,37.4599,835538.0
2021-08-05 09:50:00,44.87,44.97,44.81,44.97,701184.0,37.4682,37.5517,37.4181,37.5517,701184.0
2021-08-05 10:00:00,44.96,45.03,44.82,44.86,647103.0,37.5434,37.6018,37.4265,37.4599,647103.0
2021-08-05 10:10:00,44.86,45.09,44.85,45.05,674409.0,37.4599,37.6519,37.4515,37.6185,674409.0
2021-08-05 10:20:00,45.06,45.06,44.88,44.9,461889.0,37.6269,37.6269,37.4766,37.4933,461889.0
2021-08-05 10:30:00,44.9,44.99,44.82,44.82,620320.0,37.4933,37.5684,37.4265,37.4265,620320.0
2021-08-05 10:40:00,44.83,44.88,44.7,44.84,1215720.0,37.4348,37.4766,37.3263,37.4432,1215720.0
2021-08-05 10:50:00,44.83,44.91,44.78,44.9,748660.0,37.4348,37.5016,37.3931,37.4933,748660.0
2021-08-05 11:00:00,44.9,44.95,44.84,44.84,470556.0,37.4933,37.535,37.4432,37.4432,470556.0
2021-08-05 11:10:00,44.84,44.85,44.73,44.77,599781.0,37.4432,37.4515,37.3513,37.3847,599781.0
2021-08-05 11:20:00,44.78,44.85,44.76,44.82,457623.0,37.3931,37.4515,37.3764,37.4265,457623.0
2021-08-05 11:30:00,44.82,44.87,44.8,44.86,306471.0,37.4265,37.4682,37.4098,37.4599,306471.0
2021-08-05 11:40:00,44.86,44.95,44.84,44.94,324274.0,37.4599,37.535,37.4432,37.5267,324274.0
2021-08-05 11:50:00,44.94,44.96,44.9,44.93,289216.0,37.5267,37.5434,37.4933,37.5183,289216.0
2021-08-05 12:00:00,44.92,44.93,44.88,44.91,215137.0,37.51,37.5183,37.4766,37.5016,215137.0
2021-08-05 12:10:00,44.91,44.92,44.87,44.88,254432.0,37.5016,37.51,37.4682,37.4766,254432.0
2021-08-05 12:20:00,44.89,44.93,44.87,44.93,265064.0,37.4849,37.5183,37.4682,37.5183,265064.0
2021-08-05 12:30:00,44.93,44.95,44.89,44.91,264397.0,37.5183,37.535,37.4849,37.5016,264397.0
2021-08-05 12:40:00,44.91,44.92,44.86,44.88,298207.0,37.5016,37.51,37.4599,37.4766,298207.0
2021-08-05 12:50:00,44.87,44.93,44.86,44.93,296160.0,37.4682,37.5183,37.4599,37.5183,296160.0
2021-08-05 13:00:00,44.92,44.96,44.91,44.95,229230.0,37.51,37.5434,37.5016,37.535,229230.0
2021-08-05 13:10:00,44.95,45.0,44.95,44.99,246439.0,37.535,37.5768,37.535,37.5684,246439.0
2021-08-05 13:20:00,44.99,45.0,44.96,44.97,178661.0,37.5684,37.5768,37.5434,37.5517,178661.0
2021-08-05 13:30:00,44.97,44.99,44.95,44.96,193073.0,37.5517,37.5684,37.535,37.5434,193073.0
2021-08-05 13:40:00,44.96,44.98,44.93,44.98,168172.0,37.5434,37.5601,37.5183,37.5601,168172.0
2021-08-05 13:50:00,44.97,44.99,44.95,44.97,259629.0,37.5517,37.5684,37.535,37.5517,259629.0
2021-08-05 14:00:00,44.97,44.98,44.92,44.93,188055.0,37.5517,37.5601,37.51,37.5183,188055.0
2021-08-05 14:10:00,44.93,44.94,44.9,44.91,247222.0,37.5183,37.5267,37.4933,37.5016,247222.0
2021-08-05 14:20:00,44.91,44.94,44.89,44.92,259536.0,37.5016,37.5267,37.4849,37.51,259536.0
2021-08-05 14:30:00,44.92,44.97,44.91,44.97,269576.0,37.51,37.5517,37.5016,37.5517,269576.0
2021-08-05 14:40:00,44.97,44.99,44.96,44.97,231496.0,37.5517,37.5684,37.5434,37.5517,231496.0
2021-08-05 14:50:00,44.98,44.99,44.95,44.98,225674.0,37.5601,37.5684,37.535,37.5601,225674.0
2021-08-05 15:00:00,44.98,45.0,44.98,44.98,206182.0,37.5601,37.5768,37.5601,37.5601,206182.0
2021-08-05 15:10:00,44.98,45.0,44.97,44.98,214031.0,37.5601,37.5768,37.5517,37.5601,214031.0
2021-08-05 15:20:00,44.98,44.99,44.95,44.96,254355.0,37.5601,37.5684,37.535,37.5434,254355.0
2021-08-05 15:30:00,44.96,45.03,44.95,45.02,553852.0,37.5434,37.6018,37.535,37.5935,553852.0
2021-08-05 15:40:00,45.02,45.05,45.01,45.04,517516.0,37.5935,37.6185,37.5851,37.6102,517516.0
2021-08-05 15:50:00,45.04,45.09,45.03,45.05,1308617.0,37.6102,37.6519,37.6018,37.6185,1308617.0
2021-08-06 09:30:00,45.09,45.31,44.74,45.05,1319821.0,37.6519,37.8356,37.3597,37.6185,1319821.0
2021-08-06 09:40:00,45.05,45.05,44.75,44.83,826255.0,37.6185,37.6185,37.368,37.4348,826255.0
2021-08-06 09:50:00,44.83,44.93,44.71,44.73,616177.0,37.4348,37.5183,37.3346,37.3513,616177.0
2021-08-06 10:00:00,44.74,44.77,44.63,44.75,655581.0,37.3597,37.3847,37.2678,37.368,655581.0
2021-08-06 10:10:00,44.74,44.82,44.69,44.82,489214.0,37.3597,37.4265,37.3179,37.4265,489214.0
2021-08-06 10:20:00,44.81,44.84,44.7,44.71,501901.0,37.4181,37.4432,37.3263,37.3346,501901.0
2021-08-06 10:30:00,44.71,44.79,44.66,44.78,456641.0,37.3346,37.4014,37.2929,37.3931,456641.0
2021-08-06 10:40:00,44.77,44.8,44.75,44.78,373540.0,37.3847,37.4098,37.368,37.3931,373540.0
2021-08-06 10:50:00,44.77,44.83,44.75,44.78,597507.0,37.3847,37.4348,37.368,37.3931,597507.0
2021-08-06 11:00:00,44.78,44.81,44.72,44.8,707694.0,37.3931,37.4181,37.343,37.4098,707694.0
2021-08-06 11:10:00,44.8,44.8,44.7,44.72,405400.0,37.4098,37.4098,37.3263,37.343,405400.0
2021-08-06 11:20:00,44.72,44.74,44.63,44.65,439236.0,37.343,37.3597,37.2678,37.2845,439236.0
2021-08-06 11:30:00,44.64,44.71,44.64,44.69,520191.0,37.2762,37.3346,37.2762,37.3179,520191.0
2021-08-06 11:40:00,44.7,44.83,44.68,44.82,469346.0,37.3263,37.4348,37.3096,37.4265,469346.0
2021-08-06 11:50:00,44.82,44.88,44.81,44.84,274835.0,37.4265,37.4766,37.4181,37.4432,274835.0
2021-08-06 12:00:00,44.84,44.85,44.79,44.83,207950.0,37.4432,37.4515,37.4014,37.4348,207950.0
2021-08-06 12:10:00,44.83,44.84,44.79,44.83,183176.0,37.4348,37.4432,37.4014,37.4348,183176.0
2021-08-06 12:20:00,44.82,44.83,44.78,44.79,207406.0,37.4265,37.4348,37.3931,37.4014,207406.0
2021-08-06 12:30:00,44.8,44.84,44.79,44.83,159719.0,37.4098,37.4432,37.4014,37.4348,159719.0
2021-08-06 12:40:00,44.83,44.85,44.8,44.83,173758.0,37.4348,37.4515,37.4098,37.4348,173758.0
2021-08-06 12:50:00,44.82,44.88,44.81,44.88,166238.0,37.4265,37.4766,37.4181,37.4766,166238.0
2021-08-06 13:00:00,44.87,45.0,44.87,44.99,365931.0,37.4682,37.5768,37.4682,37.5684,365931.0
2021-08-06 13:10:00,44.99,45.0,44.91,44.93,175714.0,37.5684,37.5768,37.5016,37.5183,175714.0
2021-08-06 13:20:00,44.93,44.99,44.91,44.99,252283.0,37.5183,37.5684,37.5016,37.5684,252283.0
2021-08-06 13:30:00,44.98,45.01,44.97,44.98,389274.0,37.5601,37.5851,37.5517,37.5601,389274.0
2021-08-06 13:40:00,44.98,45.0,44.96,44.96,216509.0,37.5601,37.5768,37.5434,37.5434,216509.0
2021-08-06 13:50:00,44.96,44.96,44.9,44.93,221493.0,37.5434,37.5434,37.4933,37.5183,221493.0
2021-08-06 14:00:00,44.93,44.94,44.9,44.94,154759.0,37.5183,37.5267,37.4933,37.5267,154759.0
2021-08-06 14:10:00,44.94,44.94,44.9,44.92,234284.0,37.5267,37.5267,37.4933,37.51,234284.0
2021-08-06 14:20:00,44.92,44.93,44.9,44.93,185711.0,37.51,37.5183,37.4933,37.5183,185711.0
2021-08-06 14:30:00,44.93,45.06,44.93,45.05,598929.0,37.5183,37.6269,37.5183,37.6185,598929.0
2021-08-06 14:40:00,45.05,45.12,45.04,45.04,513739.0,37.6185,37.677,37.6102,37.6102,513739.0
2021-08-06 14:50:00,45.04,45.05,44.97,44.98,347657.0,37.6102,37.6185,37.5517,37.5601,347657.0
2021-08-06 15:00:00,44.98,44.98,44.94,44.97,304606.0,37.5601,37.5601,37.5267,37.5517,304606.0
2021-08-06 15:10:00,44.97,45.02,44.96,44.98,292619.0,37.5517,37.5935,37.5434,37.5601,292619.0
2021-08-06 15:20:00,44.99,45.02,44.98,44.98,322041.0,37.5684,37.5935,37.5601,37.5601,322041.0
2021-08-06 15:30:00,44.98,45.01,44.97,45.0,410468.0,37.5601,37.5851,37.5517,37.5768,410468.0
2021-08-06 15:40:00,45.0,45.04,44.97,45.04,577772.0,37.5768,37.6102,37.5517,37.6102,577772.0
2021-08-06 15:50:00,45.04,45.08,44.99,45.06,1516151.0,37.6102,37.6436,37.5684,37.6269,1516151.0
2021-08-09 09:30:00,45.11,45.57,45.11,45.54,1511153.0,37.6686,38.0527,37.6686,38.0277,1511153.0
2021-08-09 09:40:00,45.53,45.57,45.34,45.46,779372.0,38.0193,38.0527,37.8607,37.9609,779372.0
2021-08-09 09:50:00,45.46,45.48,45.22,45.25,577387.0,37.9609,37.9776,37.7605,37.7855,577387.0
2021-08-09 10:00:00,45.26,45.36,45.19,45.32,606773.0,37.7939,37.8774,37.7354,37.844,606773.0
2021-08-09 10:10:00,45.32,45.36,45.24,45.34,523904.0,37.844,37.8774,37.7772,37.8607,523904.0
2021-08-09 10:20:00,45.34,45.34,45.25,45.33,337310.0,37.8607,37.8607,37.7855,37.8523,337310.0
2021-08-09 10:30:00,45.33,45.46,45.32,45.43,782103.0,37.8523,37.9609,37.844,37.9358,782103.0
2021-08-09 10:40:00,45.43,45.51,45.39,45.51,568342.0,37.9358,38.0026,37.9024,38.0026,568342.0
2021-08-09 10:50:00,45.5,45.58,45.47,45.51,967930.0,37.9943,38.0611,37.9692,38.0026,967930.0
2021-08-09 11:00:00,45.51,45.58,45.46,45.57,448685.0,38.0026,38.0611,37.9609,38.0527,448685.0
2021-08-09 11:10:00,45.57,45.65,45.57,45.64,637621.0,38.0527,38.1195,38.0527,38.1112,637621.0
2021-08-09 11:20:00,45.64,45.65,45.59,45.64,433426.0,38.1112,38.1195,38.0694,38.1112,433426.0
2021-08-09 11:30:00,45.64,45.65,45.48,45.52,728931.0,38.1112,38.1195,37.9776,38.011,728931.0
2021-08-09 11:40:00,45.53,45.55,45.49,45.55,315984.0,38.0193,38.036,37.9859,38.036,315984.0
2021-08-09 11:50:00,45.55,45.57,45.51,45.52,265338.0,38.036,38.0527,38.0026,38.011,265338.0
2021-08-09 12:00:00,45.53,45.54,45.42,45.42,339917.0,38.0193,38.0277,37.9275,37.9275,339917.0
2021-08-09 12:10:00,45.43,45.46,45.38,45.43,299076.0,37.9358,37.9609,37.8941,37.9358,299076.0
2021-08-09 12:20:00,45.44,45.51,45.42,45.51,384592.0,37.9442,38.0026,37.9275,38.0026,384592.0
2021-08-09 12:30:00,45.51,45.52,45.48,45.51,654587.0,38.0026,38.011,37.9776,38.0026,654587.0
2021-08-09 12:40:00,45.5,45.54,45.46,45.47,538070.0,37.9943,38.0277,37.9609,37.9692,538070.0
2021-08-09 12:50:00,45.46,45.53,45.46,45.5,526289.0,37.9609,38.0193,37.9609,37.9943,526289.0
2021-08-09 13:00:00,45.49,45.56,45.49,45.55,382364.0,37.9859,38.0444,37.9859,38.036,382364.0
2021-08-09 13:10:00,45.55,45.66,45.55,45.61,718371.0,38.036,38.1279,38.036,38.0861,718371.0
2021-08-09 13:20:00,45.62,45.65,45.58,45.59,355161.0,38.0945,38.1195,38.0611,38.0694,355161.0
2021-08-09 13:30:00,45.59,45.59,45.55,45.56,320261.0,38.0694,38.0694,38.036,38.0444,320261.0
2021-08-09 13:40:00,45.57,45.57,45.54,45.55,237182.0,38.0527,38.0527,38.0277,38.036,237182.0
2021-08-09 13:50:00,45.56,45.61,45.54,45.59,340907.0,38.0444,38.0861,38.0277,38.0694,340907.0
2021-08-09 14:00:00,45.59,45.66,45.58,45.65,406910.0,38.0694,38.1279,38.0611,38.1195,406910.0
2021-08-09 14:10:00,45.65,45.7,45.63,45.66,364630.0,38.1195,38.1613,38.1028,38.1279,364630.0
2021-08-09 14:20:00,45.66,45.7,45.64,45.68,596107.0,38.1279,38.1613,38.1112,38.1446,596107.0
2021-08-09 14:30:00,45.68,45.74,45.66,45.7,514397.0,38.1446,38.1947,38.1279,38.1613,514397.0
2021-08-09 14:40:00,45.7,45.77,45.68,45.77,641238.0,38.1613,38.2197,38.1446,38.2197,641238.0
2021-08-09 14:50:00,45.76,45.79,45.73,45.73,548541.0,38.2114,38.2364,38.1863,38.1863,548541.0
2021-08-09 15:00:00,45.73,45.84,45.73,45.84,625530.0,38.1863,38.2782,38.1863,38.2782,625530.0
2021-08-09 15:10:00,45.84,45.88,45.82,45.83,601214.0,38.2782,38.3116,38.2615,38.2698,601214.0
2021-08-09 15:20:00,45.84,45.94,45.81,45.93,868800.0,38.2782,38.3617,38.2531,38.3534,868800.0
2021-08-09 15:30:00,45.93,45.94,45.87,45.9,1122532.0,38.3534,38.3617,38.3033,38.3283,1122532.0
2021-08-09 15:40:00,45.91,45.92,45.85,45.91,1212436.0,38.3367,38.345,38.2866,38.3367,1212436.0
2021-08-09 15:50:00,45.91,46.03,45.89,45.98,3669911.0,38.3367,38.4369,38.32,38.3951,3669911.0
2021-08-10 09:30:00,46.2,46.74,45.89,46.46,3460546.0,38.5788,39.0297,38.32,38.7959,3460546.0
2021-08-10 09:40:00,46.46,46.81,46.34,46.7,2419912.0,38.7959,39.0882,38.6957,38.9963,2419912.0
2021-08-10 09:50:00,46.69,46.71,46.39,46.48,1896152.0,38.988,39.0047,38.7375,38.8126,1896152.0
2021-08-10 10:00:00,46.48,46.57,46.36,46.53,1283559.0,38.8126,38.8878,38.7124,38.8544,1283559.0
2021-08-10 10:10:00,46.54,46.9,46.53,46.83,2294779.0,38.8627,39.1633,38.8544,39.1049,2294779.0
2021-08-10 10:20:00,46.83,46.98,46.73,46.92,1923694.0,39.1049,39.2301,39.0214,39.18,1923694.0
2021-08-10 10:30:00,46.93,47.09,46.82,47.03,2034184.0,39.1884,39.322,39.0965,39.2719,2034184.0
2021-08-10 10:40:00,47.02,47.06,46.77,46.86,1553912.0,39.2635,39.2969,39.0548,39.1299,1553912.0
2021-08-10 10:50:00,46.86,47.16,46.82,47.16,1556584.0,39.1299,39.3805,39.0965,39.3805,1556584.0
2021-08-10 11:00:00,47.17,47.44,47.01,47.41,2114856.0,39.3888,39.6143,39.2552,39.5892,2114856.0
2021-08-10 11:10:00,47.41,47.45,47.16,47.31,1676814.0,39.5892,39.6226,39.3805,39.5057,1676814.0
2021-08-10 11:20:00,47.3,47.42,47.26,47.4,1279270.0,39.4974,39.5976,39.464,39.5809,1279270.0
2021-08-10 11:30:00,47.41,47.94,47.29,47.8,3255979.0,39.5892,40.0318,39.489,39.9149,3255979.0
2021-08-10 11:40:00,47.8,48.04,47.73,47.99,3077580.0,39.9149,40.1153,39.8564,40.0735,3077580.0
2021-08-10 11:50:00,48.0,48.03,47.88,47.91,1866733.0,40.0819,40.1069,39.9817,40.0067,1866733.0
2021-08-10 12:00:00,47.91,48.33,47.89,48.29,2074151.0,40.0067,40.3574,39.99,40.324,2074151.0
2021-08-10 12:10:00,48.28,48.51,48.18,48.48,2673756.0,40.3157,40.5078,40.2322,40.4827,2673756.0
2021-08-10 12:20:00,48.48,48.57,48.26,48.26,2219696.0,40.4827,40.5579,40.299,40.299,2219696.0
2021-08-10 12:30:00,48.27,48.28,47.93,48.11,2180147.0,40.3073,40.3157,40.0234,40.1737,2180147.0
2021-08-10 12:40:00,48.1,48.2,47.79,47.96,2183586.0,40.1654,40.2489,39.9065,40.0485,2183586.0
2021-08-10 12:50:00,47.96,48.12,47.94,48.12,1270510.0,40.0485,40.1821,40.0318,40.1821,1270510.0
2021-08-10 13:00:00,48.11,48.17,47.96,47.98,1030594.0,40.1737,40.2238,40.0485,40.0652,1030594.0
2021-08-10 13:10:00,47.98,48.09,47.97,48.02,741624.0,40.0652,40.157,40.0568,40.0986,741624.0
2021-08-10 13:20:00,48.02,48.05,47.88,47.91,1041444.0,40.0986,40.1236,39.9817,40.0067,1041444.0
2021-08-10 13:30:00,47.91,48.01,47.87,47.97,1227853.0,40.0067,40.0902,39.9733,40.0568,1227853.0
2021-08-10 13:40:00,47.98,48.01,47.86,47.9,1244502.0,40.0652,40.0902,39.965,39.9984,1244502.0
2021-08-10 13:50:00,47.91,47.91,47.84,47.87,800899.0,40.0067,40.0067,39.9483,39.9733,800899.0
2021-08-10 14:00:00,47.87,47.99,47.81,47.97,597680.0,39.9733,40.0735,39.9232,40.0568,597680.0
2021-08-10 14:10:00,47.98,48.16,47.95,48.14,739158.0,40.0652,40.2155,40.0401,40.1988,739158.0
2021-08-10 14:20:00,48.15,48.25,48.13,48.23,727923.0,40.2071,40.2906,40.1904,40.2739,727923.0
2021-08-10 14:30:00,48.24,48.25,48.09,48.23,854355.0,40.2823,40.2906,40.157,40.2739,854355.0
2021-08-10 14:40:00,48.23,48.35,48.21,48.34,827483.0,40.2739,40.3741,40.2572,40.3658,827483.0
2021-08-10 14:50:00,48.33,48.43,48.07,48.16,1197340.0,40.3574,40.441,40.1403,40.2155,1197340.0
2021-08-10 15:00:00,48.16,48.21,48.04,48.14,899286.0,40.2155,40.2572,40.1153,40.1988,899286.0
2021-08-10 15:10:00,48.14,48.3,48.11,48.24,926925.0,40.1988,40.3324,40.1737,40.2823,926925.0
2021-08-10 15:20:00,48.24,48.29,48.19,48.29,1205436.0,40.2823,40.324,40.2405,40.324,1205436.0
2021-08-10 15:30:00,48.29,48.3,48.17,48.22,1374989.0,40.324,40.3324,40.2238,40.2656,1374989.0
2021-08-10 15:40:00,48.23,48.24,48.07,48.1,1879264.0,40.2739,40.2823,40.1403,40.1654,1879264.0
2021-08-10 15:50:00,48.11,48.26,48.04,48.18,3772187.0,40.1737,40.299,40.1153,40.2322,3772187.0
2021-08-11 09:30:00,47.78,48.08,47.26,47.38,4689823.0,39.8982,40.1487,39.464,39.5642,4689823.0
2021-08-11 09:40:00,47.38,47.45,47.0,47.27,2608713.0,39.5642,39.6226,39.2468,39.4723,2608713.0
2021-08-11 09:50:00,47.27,47.27,46.51,46.8,2869686.0,39.4723,39.4723,38.8377,39.0798,2869686.0
2021-08-11 10:00:00,46.8,46.98,46.7,46.97,1497191.0,39.0798,39.2301,38.9963,39.2218,1497191.0
2021-08-11 10:10:00,46.97,46.99,46.69,46.96,1449496.0,39.2218,39.2385,38.988,39.2134,1449496.0
2021-08-11 10:20:00,46.96,47.09,46.91,47.05,1252611.0,39.2134,39.322,39.1717,39.2886,1252611.0
2021-08-11 10:30:00,47.05,47.1,46.88,47.09,901463.0,39.2886,39.3303,39.1466,39.322,901463.0
2021-08-11 10:40:00,47.1,47.15,46.92,46.96,1254744.0,39.3303,39.3721,39.18,39.2134,1254744.0
2021-08-11 10:50:00,46.96,47.05,46.79,46.84,1042834.0,39.2134,39.2886,39.0715,39.1132,1042834.0
2021-08-11 11:00:00,46.84,46.88,46.61,46.62,1395113.0,39.1132,39.1466,38.9212,38.9295,1395113.0
2021-08-11 11:10:00,46.63,46.68,46.38,46.41,1706691.0,38.9379,38.9796,38.7291,38.7542,1706691.0
2021-08-11 11:20:00,46.41,46.63,46.38,46.58,1431723.0,38.7542,38.9379,38.7291,38.8961,1431723.0
2021-08-11 11:30:00,46.58,46.59,46.47,46.51,761915.0,38.8961,38.9045,38.8043,38.8377,761915.0
2021-08-11 11:40:00,46.51,46.53,46.33,46.36,1065187.0,38.8377,38.8544,38.6874,38.7124,1065187.0
2021-08-11 11:50:00,46.35,46.54,46.31,46.46,722432.0,38.7041,38.8627,38.6707,38.7959,722432.0
2021-08-11 12:00:00,46.46,46.49,46.32,46.44,802163.0,38.7959,38.821,38.679,38.7792,802163.0
2021-08-11 12:10:00,46.44,46.44,46.31,46.4,553447.0,38.7792,38.7792,38.6707,38.7458,553447.0
2021-08-11 12:20:00,46.4,46.46,46.36,46.39,517702.0,38.7458,38.7959,38.7124,38.7375,517702.0
2021-08-11 12:30:00,46.39,46.43,46.31,46.38,644824.0,38.7375,38.7709,38.6707,38.7291,644824.0
2021-08-11 12:40:00,46.38,46.47,46.35,46.42,675963.0,38.7291,38.8043,38.7041,38.7625,675963.0
2021-08-11 12:50:00,46.43,46.47,46.38,46.45,547957.0,38.7709,38.8043,38.7291,38.7876,547957.0
2021-08-11 13:00:00,46.45,46.57,46.41,46.57,673143.0,38.7876,38.8878,38.7542,38.8878,673143.0
2021-08-11 13:10:00,46.57,46.6,46.5,46.52,616824.0,38.8878,38.9128,38.8293,38.846,616824.0
2021-08-11 13:20:00,46.52,46.55,46.4,46.41,638162.0,38.846,38.8711,38.7458,38.7542,638162.0
2021-08-11 13:30:00,46.41,46.52,46.4,46.51,508566.0,38.7542,38.846,38.7458,38.8377,508566.0
2021-08-11 13:40:00,46.51,46.66,46.5,46.57,608001.0,38.8377,38.9629,38.8293,38.8878,608001.0
2021-08-11 13:50:00,46.57,46.61,46.45,46.48,539161.0,38.8878,38.9212,38.7876,38.8126,539161.0
2021-08-11 14:00:00,46.48,46.48,46.32,46.42,620539.0,38.8126,38.8126,38.679,38.7625,620539.0
2021-08-11 14:10:00,46.41,46.42,46.28,46.31,564371.0,38.7542,38.7625,38.6456,38.6707,564371.0
2021-08-11 14:20:00,46.31,46.37,46.26,46.37,671027.0,38.6707,38.7208,38.6289,38.7208,671027.0
2021-08-11 14:30:00,46.37,46.4,46.3,46.33,686315.0,38.7208,38.7458,38.6623,38.6874,686315.0
2021-08-11 14:40:00,46.33,46.36,46.31,46.36,462262.0,38.6874,38.7124,38.6707,38.7124,462262.0
2021-08-11 14:50:00,46.36,46.39,46.29,46.38,604013.0,38.7124,38.7375,38.654,38.7291,604013.0
2021-08-11 15:00:00,46.38,46.44,46.34,46.44,643135.0,38.7291,38.7792,38.6957,38.7792,643135.0
2021-08-11 15:10:00,46.43,46.55,46.43,46.5,861253.0,38.7709,38.8711,38.7709,38.8293,861253.0
2021-08-11 15:20:00,46.5,46.51,46.4,46.41,695298.0,38.8293,38.8377,38.7458,38.7542,695298.0
2021-08-11 15:30:00,46.41,46.47,46.37,46.45,889517.0,38.7542,38.8043,38.7208,38.7876,889517.0
2021-08-11 15:40:00,46.45,46.48,46.36,46.38,1323381.0,38.7876,38.8126,38.7124,38.7291,1323381.0
2021-08-11 15:50:00,46.38,46.4,46.3,46.3,2793950.0,38.7291,38.7458,38.6623,38.6623,2793950.0
2021-08-12 09:30:00,46.53,46.83,46.4,46.47,2535661.0,38.8544,39.1049,38.7458,38.8043,2535661.0
2021-08-12 09:40:00,46.46,46.69,46.34,46.62,1229413.0,38.7959,38.988,38.6957,38.9295,1229413.0
2021-08-12 09:50:00,46.63,47.1,46.62,47.0,1560687.0,38.9379,39.3303,38.9295,39.2468,1560687.0
2021-08-12 10:00:00,47.01,47.08,46.77,46.84,1330004.0,39.2552,39.3136,39.0548,39.1132,1330004.0
2021-08-12 10:10:00,46.84,46.93,46.74,46.86,879172.0,39.1132,39.1884,39.0297,39.1299,879172.0
2021-08-12 10:20:00,46.86,46.86,46.73,46.79,707382.0,39.1299,39.1299,39.0214,39.0715,707382.0
2021-08-12 10:30:00,46.78,46.9,46.74,46.89,506155.0,39.0631,39.1633,39.0297,39.155,506155.0
2021-08-12 10:40:00,46.89,47.04,46.88,46.98,775978.0,39.155,39.2802,39.1466,39.2301,775978.0
2021-08-12 10:50:00,46.99,47.02,46.97,47.01,514488.0,39.2385,39.2635,39.2218,39.2552,514488.0
2021-08-12 11:00:00,47.0,47.03,46.9,46.95,394250.0,39.2468,39.2719,39.1633,39.2051,394250.0
2021-08-12 11:10:00,46.94,46.98,46.86,46.88,373297.0,39.1967,39.2301,39.1299,39.1466,373297.0
2021-08-12 11:20:00,46.89,46.99,46.79,46.99,546809.0,39.155,39.2385,39.0715,39.2385,546809.0
2021-08-12 11:30:00,46.98,47.13,46.98,47.07,613722.0,39.2301,39.3554,39.2301,39.3053,613722.0
2021-08-12 11:40:00,47.07,47.15,47.05,47.15,322043.0,39.3053,39.3721,39.2886,39.3721,322043.0
2021-08-12 11:50:00,47.15,47.16,47.02,47.02,343653.0,39.3721,39.3805,39.2635,39.2635,343653.0
2021-08-12 12:00:00,47.03,47.19,47.01,47.19,352486.0,39.2719,39.4055,39.2552,39.4055,352486.0
2021-08-12 12:10:00,47.18,47.19,47.09,47.11,382871.0,39.3972,39.4055,39.322,39.3387,382871.0
2021-08-12 12:20:00,47.11,47.14,47.01,47.08,398156.0,39.3387,39.3638,39.2552,39.3136,398156.0
2021-08-12 12:30:00,47.07,47.1,46.88,46.9,546340.0,39.3053,39.3303,39.1466,39.1633,546340.0
2021-08-12 12:40:00,46.9,46.94,46.86,46.89,720181.0,39.1633,39.1967,39.1299,39.155,720181.0
2021-08-12 12:50:00,46.9,46.97,46.87,46.89,497480.0,39.1633,39.2218,39.1383,39.155,497480.0
2021-08-12 13:00:00,46.9,46.96,46.86,46.95,349507.0,39.1633,39.2134,39.1299,39.2051,349507.0
2021-08-12 13:10:00,46.96,47.04,46.95,47.04,321022.0,39.2134,39.2802,39.2051,39.2802,321022.0
2021-08-12 13:20:00,47.04,47.05,46.98,47.03,305999.0,39.2802,39.2886,39.2301,39.2719,305999.0
2021-08-12 13:30:00,47.04,47.15,47.02,47.12,656398.0,39.2802,39.3721,39.2635,39.3471,656398.0
2021-08-12 13:40:00,47.13,47.19,47.09,47.19,334458.0,39.3554,39.4055,39.322,39.4055,334458.0
2021-08-12 13:50:00,47.19,47.26,47.18,47.19,426154.0,39.4055,39.464,39.3972,39.4055,426154.0
2021-08-12 14:00:00,47.19,47.21,47.14,47.17,245477.0,39.4055,39.4222,39.3638,39.3888,245477.0
2021-08-12 14:10:00,47.16,47.27,47.15,47.27,320153.0,39.3805,39.4723,39.3721,39.4723,320153.0
2021-08-12 14:20:00,47.27,47.3,47.24,47.27,380497.0,39.4723,39.4974,39.4473,39.4723,380497.0
2021-08-12 14:30:00,47.26,47.34,47.25,47.31,399524.0,39.464,39.5308,39.4556,39.5057,399524.0
2021-08-12 14:40:00,47.31,47.4,47.3,47.39,587159.0,39.5057,39.5809,39.4974,39.5725,587159.0
2021-08-12 14:50:00,47.39,47.4,47.32,47.4,708160.0,39.5725,39.5809,39.5141,39.5809,708160.0
2021-08-12 15:00:00,47.39,47.4,47.31,47.33,641297.0,39.5725,39.5809,39.5057,39.5224,641297.0
2021-08-12 15:10:00,47.33,47.34,47.26,47.28,412739.0,39.5224,39.5308,39.464,39.4807,412739.0
2021-08-12 15:20:00,47.27,47.29,47.19,47.19,532967.0,39.4723,39.489,39.4055,39.4055,532967.0
2021-08-12 15:30:00,47.2,47.3,47.19,47.28,682138.0,39.4139,39.4974,39.4055,39.4807,682138.0
2021-08-12 15:40:00,47.28,47.29,47.17,47.18,548298.0,39.4807,39.489,39.3888,39.3972,548298.0
2021-08-12 15:50:00,47.18,47.29,47.16,47.24,1681054.0,39.3972,39.489,39.3805,39.4473,1681054.0
2021-08-13 09:30:00,47.45,48.26,47.32,48.02,3976929.0,39.6226,40.299,39.5141,40.0986,3976929.0
2021-08-13 09:40:00,48.01,48.07,47.9,47.99,1540913.0,40.0902,40.1403,39.9984,40.0735,1540913.0
2021-08-13 09:50:00,48.0,48.02,47.62,47.62,1760423.0,40.0819,40.0986,39.7646,39.7646,1760423.0
2021-08-13 10:00:00,47.63,47.9,47.58,47.79,1156581.0,39.7729,39.9984,39.7312,39.9065,1156581.0
2021-08-13 10:10:00,47.8,48.02,47.79,48.0,874570.0,39.9149,40.0986,39.9065,40.0819,874570.0
2021-08-13 10:20:00,48.01,48.12,47.93,48.01,1247496.0,40.0902,40.1821,40.0234,40.0902,1247496.0
2021-08-13 10:30:00,48.02,48.1,47.93,48.0,1173590.0,40.0986,40.1654,40.0234,40.0819,1173590.0
2021-08-13 10:40:00,48.01,48.07,47.93,47.94,565540.0,40.0902,40.1403,40.0234,40.0318,565540.0
2021-08-13 10:50:00,47.95,48.02,47.84,47.91,879920.0,40.0401,40.0986,39.9483,40.0067,879920.0
2021-08-13 11:00:00,47.9,47.92,47.77,47.79,709753.0,39.9984,40.0151,39.8898,39.9065,709753.0
2021-08-13 11:10:00,47.78,48.01,47.75,47.99,488751.0,39.8982,40.0902,39.8731,40.0735,488751.0
2021-08-13 11:20:00,48.0,48.02,47.92,47.98,474166.0,40.0819,40.0986,40.0151,40.0652,474166.0
2021-08-13 11:30:00,47.97,48.03,47.97,48.0,369438.0,40.0568,40.1069,40.0568,40.0819,369438.0
2021-08-13 11:40:00,48.01,48.03,47.97,48.03,327882.0,40.0902,40.1069,40.0568,40.1069,327882.0
2021-08-13 11:50:00,48.03,48.12,47.98,48.11,443986.0,40.1069,40.1821,40.0652,40.1737,443986.0
2021-08-13 12:00:00,48.11,48.13,48.04,48.04,416434.0,40.1737,40.1904,40.1153,40.1153,416434.0
2021-08-13 12:10:00,48.05,48.09,48.03,48.06,337672.0,40.1236,40.157,40.1069,40.132,337672.0
2021-08-13 12:20:00,48.06,48.26,48.04,48.26,643924.0,40.132,40.299,40.1153,40.299,643924.0
2021-08-13 12:30:00,48.26,48.26,48.13,48.16,414015.0,40.299,40.299,40.1904,40.2155,414015.0
2021-08-13 12:40:00,48.16,48.16,48.04,48.06,483047.0,40.2155,40.2155,40.1153,40.132,483047.0
2021-08-13 12:50:00,48.07,48.07,47.97,47.99,476871.0,40.1403,40.1403,40.0568,40.0735,476871.0
2021-08-13 13:00:00,47.99,48.01,47.95,47.96,426772.0,40.0735,40.0902,40.0401,40.0485,426772.0
2021-08-13 13:10:00,47.96,48.07,47.94,48.07,300259.0,40.0485,40.1403,40.0318,40.1403,300259.0
2021-08-13 13:20:00,48.07,48.12,48.04,48.12,329294.0,40.1403,40.1821,40.1153,40.1821,329294.0
2021-08-13 13:30:00,48.12,48.17,48.11,48.14,283974.0,40.1821,40.2238,40.1737,40.1988,283974.0
2021-08-13 13:40:00,48.14,48.25,48.14,48.24,457681.0,40.1988,40.2906,40.1988,40.2823,457681.0
2021-08-13 13:50:00,48.23,48.27,48.2,48.25,514621.0,40.2739,40.3073,40.2489,40.2906,514621.0
2021-08-13 14:00:00,48.24,48.25,48.17,48.18,312955.0,40.2823,40.2906,40.2238,40.2322,312955.0
2021-08-13 14:10:00,48.18,48.27,48.12,48.27,668560.0,40.2322,40.3073,40.1821,40.3073,668560.0
2021-08-13 14:20:00,48.26,48.31,48.24,48.3,589475.0,40.299,40.3407,40.2823,40.3324,589475.0
2021-08-13 14:30:00,48.3,48.31,48.22,48.29,545435.0,40.3324,40.3407,40.2656,40.324,545435.0
2021-08-13 14:40:00,48.29,48.31,48.25,48.3,331943.0,40.324,40.3407,40.2906,40.3324,331943.0
2021-08-13 14:50:00,48.3,48.36,48.28,48.36,417970.0,40.3324,40.3825,40.3157,40.3825,417970.0
2021-08-13 15:00:00,48.35,48.36,48.24,48.34,473192.0,40.3741,40.3825,40.2823,40.3658,473192.0
2021-08-13 15:10:00,48.34,48.36,48.31,48.36,447226.0,40.3658,40.3825,40.3407,40.3825,447226.0
2021-08-13 15:20:00,48.35,48.4,48.33,48.33,618317.0,40.3741,40.4159,40.3574,40.3574,618317.0
2021-08-13 15:30:00,48.34,48.36,48.32,48.36,439198.0,40.3658,40.3825,40.3491,40.3825,439198.0
2021-08-13 15:40:00,48.36,48.42,48.34,48.4,1016880.0,40.3825,40.4326,40.3658,40.4159,1016880.0
2021-08-13 15:50:00,48.4,48.5,48.4,48.49,2884357.0,40.4159,40.4994,40.4159,40.4911,2884357.0
2021-08-16 09:30:00,48.23,48.65,47.83,48.0,2681972.0,40.2739,40.6247,39.9399,40.0819,2681972.0
2021-08-16 09:40:00,48.0,48.09,47.51,47.9,1907899.0,40.0819,40.157,39.6727,39.9984,1907899.0
2021-08-16 09:50:00,47.9,48.07,47.87,47.97,1310251.0,39.9984,40.1403,39.9733,40.0568,1310251.0
2021-08-16 10:00:00,47.97,48.06,47.86,47.97,1155288.0,40.0568,40.132,39.965,40.0568,1155288.0
2021-08-16 10:10:00,47.98,47.98,47.59,47.82,1267668.0,40.0652,40.0652,39.7395,39.9316,1267668.0
2021-08-16 10:20:00,47.82,47.85,47.7,47.73,764468.0,39.9316,39.9566,39.8314,39.8564,764468.0
2021-08-16 10:30:00,47.73,47.94,47.72,47.93,706532.0,39.8564,40.0318,39.8481,40.0234,706532.0
2021-08-16 10:40:00,47.93,47.94,47.78,47.86,768902.0,40.0234,40.0318,39.8982,39.965,768902.0
2021-08-16 10:50:00,47.86,47.98,47.79,47.96,777971.0,39.965,40.0652,39.9065,40.0485,777971.0
2021-08-16 11:00:00,47.95,48.03,47.93,47.97,518353.0,40.0401,40.1069,40.0234,40.0568,518353.0
2021-08-16 11:10:00,47.97,48.01,47.96,47.99,438809.0,40.0568,40.0902,40.0485,40.0735,438809.0
2021-08-16 11:20:00,47.99,48.17,47.98,48.09,627385.0,40.0735,40.2238,40.0652,40.157,627385.0
2021-08-16 11:30:00,48.09,48.19,48.01,48.16,743073.0,40.157,40.2405,40.0902,40.2155,743073.0
2021-08-16 11:40:00,48.16,48.24,48.11,48.21,645725.0,40.2155,40.2823,40.1737,40.2572,645725.0
2021-08-16 11:50:00,48.21,48.35,48.2,48.33,550592.0,40.2572,40.3741,40.2489,40.3574,550592.0
2021-08-16 12:00:00,48.33,48.65,48.3,48.49,1371139.0,40.3574,40.6247,40.3324,40.4911,1371139.0
2021-08-16 12:10:00,48.49,48.55,48.42,48.52,714526.0,40.4911,40.5412,40.4326,40.5161,714526.0
2021-08-16 12:20:00,48.53,48.57,48.45,48.54,518262.0,40.5245,40.5579,40.4577,40.5328,518262.0
2021-08-16 12:30:00,48.54,48.54,48.37,48.43,763373.0,40.5328,40.5328,40.3908,40.441,763373.0
2021-08-16 12:40:00,48.43,48.59,48.42,48.58,524690.0,40.441,40.5746,40.4326,40.5662,524690.0
2021-08-16 12:50:00,48.59,48.62,48.49,48.53,608165.0,40.5746,40.5996,40.4911,40.5245,608165.0
2021-08-16 13:00:00,48.53,48.53,48.42,48.48,369052.0,40.5245,40.5245,40.4326,40.4827,369052.0
2021-08-16 13:10:00,48.49,48.51,48.43,48.48,332544.0,40.4911,40.5078,40.441,40.4827,332544.0
2021-08-16 13:20:00,48.48,48.5,48.43,48.48,457011.0,40.4827,40.4994,40.441,40.4827,457011.0
2021-08-16 13:30:00,48.48,48.55,48.46,48.55,330648.0,40.4827,40.5412,40.466,40.5412,330648.0
2021-08-16 13:40:00,48.55,48.55,48.47,48.52,324749.0,40.5412,40.5412,40.4744,40.5161,324749.0
2021-08-16 13:50:00,48.52,48.58,48.5,48.57,412028.0,40.5161,40.5662,40.4994,40.5579,412028.0
2021-08-16 14:00:00,48.57,48.6,48.49,48.54,430591.0,40.5579,40.5829,40.4911,40.5328,430591.0
2021-08-16 14:10:00,48.54,48.6,48.52,48.6,339713.0,40.5328,40.5829,40.5161,40.5829,339713.0
2021-08-16 14:20:00,48.59,48.76,48.59,48.73,779489.0,40.5746,40.7165,40.5746,40.6915,779489.0
2021-08-16 14:30:00,48.72,48.75,48.64,48.68,519513.0,40.6831,40.7082,40.6163,40.6497,519513.0
2021-08-16 14:40:00,48.69,48.74,48.66,48.74,421808.0,40.6581,40.6998,40.633,40.6998,421808.0
2021-08-16 14:50:00,48.74,48.84,48.73,48.83,644883.0,40.6998,40.7833,40.6915,40.775,644883.0
2021-08-16 15:00:00,48.83,48.85,48.77,48.84,569864.0,40.775,40.7917,40.7249,40.7833,569864.0
2021-08-16 15:10:00,48.85,48.9,48.82,48.84,619717.0,40.7917,40.8334,40.7666,40.7833,619717.0
2021-08-16 15:20:00,48.84,48.92,48.79,48.79,821429.0,40.7833,40.8501,40.7416,40.7416,821429.0
2021-08-16 15:30:00,48.79,48.82,48.72,48.75,965909.0,40.7416,40.7666,40.6831,40.7082,965909.0
2021-08-16 15:40:00,48.75,48.79,48.72,48.78,850567.0,40.7082,40.7416,40.6831,40.7332,850567.0
2021-08-16 15:50:00,48.78,48.97,48.78,48.92,2560958.0,40.7332,40.8919,40.7332,40.8501,2560958.0
2021-08-17 09:30:00,48.78,49.26,48.71,49.22,2792917.0,40.7332,41.134,40.6748,41.1006,2792917.0
2021-08-17 09:40:00,49.24,49.62,49.16,49.44,2735818.0,41.1173,41.4346,41.0505,41.2843,2735818.0
2021-08-17 09:50:00,49.43,49.68,49.31,49.66,1742463.0,41.276,41.4848,41.1758,41.4681,1742463.0
2021-08-17 10:00:00,49.65,49.98,49.55,49.94,2700011.0,41.4597,41.7353,41.3762,41.7019,2700011.0
2021-08-17 10:10:00,49.95,50.23,49.69,50.15,3956797.0,41.7102,41.944,41.4931,41.8772,3956797.0
2021-08-17 10:20:00,50.16,50.34,50.02,50.09,2919756.0,41.8856,42.0359,41.7687,41.8271,2919756.0
2021-08-17 10:30:00,50.09,50.38,50.07,50.16,2008566.0,41.8271,42.0693,41.8104,41.8856,2008566.0
2021-08-17 10:40:00,50.16,50.4,50.15,50.37,1723772.0,41.8856,42.086,41.8772,42.0609,1723772.0
2021-08-17 10:50:00,50.36,50.46,50.21,50.34,1715677.0,42.0526,42.1361,41.9273,42.0359,1715677.0
2021-08-17 11:00:00,50.34,50.45,50.26,50.32,1251935.0,42.0359,42.1277,41.9691,42.0192,1251935.0
2021-08-17 11:10:00,50.32,50.33,50.04,50.05,1458733.0,42.0192,42.0275,41.7854,41.7937,1458733.0
2021-08-17 11:20:00,50.05,50.14,49.61,49.64,2327825.0,41.7937,41.8689,41.4263,41.4513,2327825.0
2021-08-17 11:30:00,49.64,49.83,49.54,49.67,1899555.0,41.4513,41.61,41.3678,41.4764,1899555.0
2021-08-17 11:40:00,49.67,49.69,49.2,49.22,2349180.0,41.4764,41.4931,41.0839,41.1006,2349180.0
2021-08-17 11:50:00,49.22,49.3,49.02,49.28,2139534.0,41.1006,41.1674,40.9336,41.1507,2139534.0
2021-08-17 12:00:00,49.28,49.52,49.19,49.47,1475201.0,41.1507,41.3511,41.0756,41.3094,1475201.0
2021-08-17 12:10:00,49.47,49.48,49.28,49.31,1136002.0,41.3094,41.3177,41.1507,41.1758,1136002.0
2021-08-17 12:20:00,49.31,49.43,49.14,49.23,1212643.0,41.1758,41.276,41.0338,41.109,1212643.0
2021-08-17 12:30:00,49.23,49.4,49.22,49.31,875352.0,41.109,41.2509,41.1006,41.1758,875352.0
2021-08-17 12:40:00,49.3,49.54,49.3,49.5,854220.0,41.1674,41.3678,41.1674,41.3344,854220.0
2021-08-17 12:50:00,49.49,49.62,49.45,49.58,1057817.0,41.3261,41.4346,41.2927,41.4012,1057817.0
2021-08-17 13:00:00,49.58,49.62,49.53,49.58,798349.0,41.4012,41.4346,41.3595,41.4012,798349.0
2021-08-17 13:10:00,49.57,49.61,49.53,49.59,637543.0,41.3929,41.4263,41.3595,41.4096,637543.0
2021-08-17 13:20:00,49.59,49.61,49.48,49.57,896117.0,41.4096,41.4263,41.3177,41.3929,896117.0
2021-08-17 13:30:00,49.57,49.58,49.51,49.52,509024.0,41.3929,41.4012,41.3428,41.3511,509024.0
2021-08-17 13:40:00,49.51,49.52,49.31,49.38,631864.0,41.3428,41.3511,41.1758,41.2342,631864.0
2021-08-17 13:50:00,49.37,49.72,49.35,49.57,931873.0,41.2259,41.5182,41.2092,41.3929,931873.0
2021-08-17 14:00:00,49.57,49.65,49.53,49.57,632182.0,41.3929,41.4597,41.3595,41.3929,632182.0
2021-08-17 14:10:00,49.56,49.7,49.55,49.66,487760.0,41.3845,41.5015,41.3762,41.4681,487760.0
2021-08-17 14:20:00,49.66,49.74,49.64,49.68,787781.0,41.4681,41.5349,41.4513,41.4848,787781.0
2021-08-17 14:30:00,49.68,49.77,49.66,49.72,573029.0,41.4848,41.5599,41.4681,41.5182,573029.0
2021-08-17 14:40:00,49.73,49.8,49.61,49.78,890975.0,41.5265,41.585,41.4263,41.5683,890975.0
2021-08-17 14:50:00,49.78,49.97,49.77,49.94,1029083.0,41.5683,41.7269,41.5599,41.7019,1029083.0
2021-08-17 15:00:00,49.93,50.16,49.93,50.05,1836616.0,41.6935,41.8856,41.6935,41.7937,1836616.0
2021-08-17 15:10:00,50.06,50.15,49.95,50.07,1469397.0,41.8021,41.8772,41.7102,41.8104,1469397.0
2021-08-17 15:20:00,50.06,50.12,49.93,50.07,1300012.0,41.8021,41.8522,41.6935,41.8104,1300012.0
2021-08-17 15:30:00,50.07,50.23,50.04,50.16,1367362.0,41.8104,41.944,41.7854,41.8856,1367362.0
2021-08-17 15:40:00,50.16,50.34,50.07,50.32,1731674.0,41.8856,42.0359,41.8104,42.0192,1731674.0
2021-08-17 15:50:00,50.33,50.49,50.3,50.42,4594096.0,42.0275,42.1611,42.0025,42.1027,4594096.0
2021-08-18 09:30:00,50.15,50.58,49.81,50.0,4125154.0,41.8772,42.2363,41.5933,41.752,4125154.0
2021-08-18 09:40:00,50.0,50.74,49.95,50.72,2987325.0,41.752,42.3699,41.7102,42.3532,2987325.0
2021-08-18 09:50:00,50.72,51.23,50.56,51.23,3340628.0,42.3532,42.7791,42.2196,42.7791,3340628.0
2021-08-18 10:00:00,51.23,51.49,50.76,50.9,3776507.0,42.7791,42.9962,42.3866,42.5035,3776507.0
2021-08-18 10:10:00,50.9,51.39,50.89,51.29,2613735.0,42.5035,42.9127,42.4951,42.8292,2613735.0
2021-08-18 10:20:00,51.29,51.59,51.2,51.39,2494250.0,42.8292,43.0797,42.754,42.9127,2494250.0
2021-08-18 10:30:00,51.38,51.59,51.29,51.55,2876923.0,42.9043,43.0797,42.8292,43.0463,2876923.0
2021-08-18 10:40:00,51.54,51.76,51.3,51.45,2832337.0,43.0379,43.2216,42.8375,42.9628,2832337.0
2021-08-18 10:50:00,51.45,51.54,51.16,51.2,1456016.0,42.9628,43.0379,42.7206,42.754,1456016.0
2021-08-18 11:00:00,51.2,51.39,51.17,51.26,1187769.0,42.754,42.9127,42.729,42.8041,1187769.0
2021-08-18 11:10:00,51.25,51.85,51.25,51.63,2141359.0,42.7958,43.2968,42.7958,43.1131,2141359.0
2021-08-18 11:20:00,51.63,51.64,51.46,51.62,1257363.0,43.1131,43.1214,42.9711,43.1047,1257363.0
2021-08-18 11:30:00,51.6,51.77,51.55,51.72,1381998.0,43.088,43.23,43.0463,43.1882,1381998.0
2021-08-18 11:40:00,51.71,51.73,51.37,51.4,1159951.0,43.1799,43.1966,42.896,42.921,1159951.0
2021-08-18 11:50:00,51.39,51.42,51.12,51.13,1231893.0,42.9127,42.9377,42.6872,42.6956,1231893.0
2021-08-18 12:00:00,51.12,51.36,51.12,51.25,1024106.0,42.6872,42.8876,42.6872,42.7958,1024106.0
2021-08-18 12:10:00,51.25,51.29,51.18,51.23,710045.0,42.7958,42.8292,42.7373,42.7791,710045.0
2021-08-18 12:20:00,51.23,51.25,50.98,51.0,777779.0,42.7791,42.7958,42.5703,42.587,777779.0
2021-08-18 12:30:00,51.01,51.06,50.8,50.86,1160856.0,42.5954,42.6371,42.42,42.4701,1160856.0
2021-08-18 12:40:00,50.86,51.04,50.75,51.03,1164569.0,42.4701,42.6204,42.3782,42.6121,1164569.0
2021-08-18 12:50:00,51.02,51.28,51.02,51.25,1087494.0,42.6037,42.8208,42.6037,42.7958,1087494.0
2021-08-18 13:00:00,51.25,51.3,51.15,51.19,2930340.0,42.7958,42.8375,42.7123,42.7457,2930340.0
2021-08-18 13:10:00,51.19,51.21,50.93,50.96,854569.0,42.7457,42.7624,42.5286,42.5536,854569.0
2021-08-18 13:20:00,50.95,50.97,50.82,50.88,746001.0,42.5453,42.562,42.4367,42.4868,746001.0
2021-08-18 13:30:00,50.88,51.05,50.87,50.97,706138.0,42.4868,42.6288,42.4784,42.562,706138.0
2021-08-18 13:40:00,50.96,51.01,50.95,50.99,657930.0,42.5536,42.5954,42.5453,42.5787,657930.0
2021-08-18 13:50:00,50.98,50.99,50.66,50.68,914595.0,42.5703,42.5787,42.3031,42.3198,914595.0
2021-08-18 14:00:00,50.67,50.89,50.61,50.72,1029347.0,42.3114,42.4951,42.2613,42.3532,1029347.0
2021-08-18 14:10:00,50.73,50.78,50.38,50.55,1735475.0,42.3615,42.4033,42.0693,42.2112,1735475.0
2021-08-18 14:20:00,50.55,50.6,49.99,50.3,3481672.0,42.2112,42.253,41.7436,42.0025,3481672.0
2021-08-18 14:30:00,50.3,50.51,50.21,50.4,1799203.0,42.0025,42.1778,41.9273,42.086,1799203.0
2021-08-18 14:40:00,50.4,50.42,50.19,50.3,1063165.0,42.086,42.1027,41.9106,42.0025,1063165.0
2021-08-18 14:50:00,50.3,50.3,49.97,50.02,1556414.0,42.0025,42.0025,41.7269,41.7687,1556414.0
2021-08-18 15:00:00,50.02,50.22,50.01,50.11,1345514.0,41.7687,41.9357,41.7603,41.8438,1345514.0
2021-08-18 15:10:00,50.12,50.21,50.04,50.11,1468167.0,41.8522,41.9273,41.7854,41.8438,1468167.0
2021-08-18 15:20:00,50.11,50.16,49.56,49.59,3132576.0,41.8438,41.8856,41.3845,41.4096,3132576.0
2021-08-18 15:30:00,49.59,49.62,49.4,49.42,3606157.0,41.4096,41.4346,41.2509,41.2676,3606157.0
2021-08-18 15:40:00,49.43,49.51,49.17,49.48,3874433.0,41.276,41.3428,41.0589,41.3177,3874433.0
2021-08-18 15:50:00,49.47,49.48,49.2,49.31,4865524.0,41.3094,41.3177,41.0839,41.1758,4865524.0
2021-08-19 09:30:00,48.43,49.06,48.26,48.46,4533036.0,40.441,40.967,40.299,40.466,4533036.0
2021-08-19 09:40:00,48.47,48.98,48.34,48.96,2765633.0,40.4744,40.9002,40.3658,40.8835,2765633.0
2021-08-19 09:50:00,48.96,49.74,48.87,49.49,3373927.0,40.8835,41.5349,40.8084,41.3261,3373927.0
2021-08-19 10:00:00,49.48,49.64,49.18,49.27,1964211.0,41.3177,41.4513,41.0672,41.1424,1964211.0
2021-08-19 10:10:00,49.26,49.73,49.25,49.62,1649849.0,41.134,41.5265,41.1257,41.4346,1649849.0
2021-08-19 10:20:00,49.61,49.96,49.61,49.71,2195655.0,41.4263,41.7186,41.4263,41.5098,2195655.0
2021-08-19 10:30:00,49.72,49.8,49.46,49.54,1141838.0,41.5182,41.585,41.301,41.3678,1141838.0
2021-08-19 10:40:00,49.54,49.75,49.44,49.55,1228148.0,41.3678,41.5432,41.2843,41.3762,1228148.0
2021-08-19 10:50:00,49.55,49.9,49.47,49.83,1151260.0,41.3762,41.6685,41.3094,41.61,1151260.0
2021-08-19 11:00:00,49.83,49.88,49.71,49.76,698188.0,41.61,41.6518,41.5098,41.5516,698188.0
2021-08-19 11:10:00,49.76,49.84,49.54,49.64,692718.0,41.5516,41.6184,41.3678,41.4513,692718.0
2021-08-19 11:20:00,49.63,49.71,49.46,49.58,921091.0,41.443,41.5098,41.301,41.4012,921091.0
2021-08-19 11:30:00,49.58,49.63,49.51,49.52,716532.0,41.4012,41.443,41.3428,41.3511,716532.0
2021-08-19 11:40:00,49.51,49.7,49.4,49.68,718880.0,41.3428,41.5015,41.2509,41.4848,718880.0
2021-08-19 11:50:00,49.67,49.88,49.67,49.72,586906.0,41.4764,41.6518,41.4764,41.5182,586906.0
2021-08-19 12:00:00,49.72,49.83,49.53,49.55,587461.0,41.5182,41.61,41.3595,41.3762,587461.0
2021-08-19 12:10:00,49.54,49.59,49.31,49.34,890239.0,41.3678,41.4096,41.1758,41.2008,890239.0
2021-08-19 12:20:00,49.34,49.35,49.08,49.09,1416256.0,41.2008,41.2092,40.9837,40.9921,1416256.0
2021-08-19 12:30:00,49.09,49.21,48.85,49.16,1795240.0,40.9921,41.0923,40.7917,41.0505,1795240.0
2021-08-19 12:40:00,49.16,49.27,49.04,49.26,796231.0,41.0505,41.1424,40.9503,41.134,796231.0
2021-08-19 12:50:00,49.25,49.32,49.22,49.23,627683.0,41.1257,41.1841,41.1006,41.109,627683.0
2021-08-19 13:00:00,49.23,49.27,48.9,48.93,930590.0,41.109,41.1424,40.8334,40.8585,930590.0
2021-08-19 13:10:00,48.93,49.02,48.87,48.92,827633.0,40.8585,40.9336,40.8084,40.8501,827633.0
2021-08-19 13:20:00,48.93,48.99,48.73,48.75,995790.0,40.8585,40.9086,40.6915,40.7082,995790.0
2021-08-19 13:30:00,48.75,48.79,48.63,48.76,1171987.0,40.7082,40.7416,40.608,40.7165,1171987.0
2021-08-19 13:40:00,48.76,48.76,48.64,48.73,854251.0,40.7165,40.7165,40.6163,40.6915,854251.0
2021-08-19 13:50:00,48.72,48.86,48.51,48.52,1152967.0,40.6831,40.8,40.5078,40.5161,1152967.0
2021-08-19 14:00:00,48.51,48.72,48.43,48.64,1588832.0,40.5078,40.6831,40.441,40.6163,1588832.0
2021-08-19 14:10:00,48.64,48.73,48.53,48.73,803156.0,40.6163,40.6915,40.5245,40.6915,803156.0
2021-08-19 14:20:00,48.72,48.78,48.63,48.66,758124.0,40.6831,40.7332,40.608,40.633,758124.0
2021-08-19 14:30:00,48.66,48.77,48.56,48.7,849964.0,40.633,40.7249,40.5495,40.6664,849964.0
2021-08-19 14:40:00,48.7,48.83,48.65,48.82,985584.0,40.6664,40.775,40.6247,40.7666,985584.0
2021-08-19 14:50:00,48.81,49.06,48.8,49.02,802974.0,40.7583,40.967,40.7499,40.9336,802974.0
2021-08-19 15:00:00,49.03,49.03,48.89,48.91,804585.0,40.942,40.942,40.8251,40.8418,804585.0
2021-08-19 15:10:00,48.91,49.0,48.91,48.96,439687.0,40.8418,40.9169,40.8418,40.8835,439687.0
2021-08-19 15:20:00,48.96,49.01,48.82,48.86,895210.0,40.8835,40.9253,40.7666,40.8,895210.0
2021-08-19 15:30:00,48.86,49.02,48.8,48.91,925390.0,40.8,40.9336,40.7499,40.8418,925390.0
2021-08-19 15:40:00,48.9,48.94,48.73,48.75,1331392.0,40.8334,40.8668,40.6915,40.7082,1331392.0
2021-08-19 15:50:00,48.75,48.86,48.68,48.8,2794543.0,40.7082,40.8,40.6497,40.7499,2794543.0
2021-08-20 09:30:00,48.98,49.4,48.66,49.25,2349890.0,40.9002,41.2509,40.633,41.1257,2349890.0
2021-08-20 09:40:00,49.25,49.73,49.19,49.42,1795832.0,41.1257,41.5265,41.0756,41.2676,1795832.0
2021-08-20 09:50:00,49.42,49.43,49.19,49.37,1105554.0,41.2676,41.276,41.0756,41.2259,1105554.0
2021-08-20 10:00:00,49.37,49.5,49.12,49.33,935719.0,41.2259,41.3344,41.0171,41.1925,935719.0
2021-08-20 10:10:00,49.33,49.36,49.06,49.2,854704.0,41.1925,41.2175,40.967,41.0839,854704.0
2021-08-20 10:20:00,49.21,49.38,49.05,49.36,821660.0,41.0923,41.2342,40.9587,41.2175,821660.0
2021-08-20 10:30:00,49.37,49.45,49.17,49.23,658642.0,41.2259,41.2927,41.0589,41.109,658642.0
2021-08-20 10:40:00,49.23,49.26,49.12,49.13,376840.0,41.109,41.134,41.0171,41.0255,376840.0
2021-08-20 10:50:00,49.14,49.29,49.12,49.21,473105.0,41.0338,41.1591,41.0171,41.0923,473105.0
2021-08-20 11:00:00,49.22,49.34,49.21,49.28,347372.0,41.1006,41.2008,41.0923,41.1507,347372.0
2021-08-20 11:10:00,49.28,49.31,49.07,49.1,635137.0,41.1507,41.1758,40.9754,41.0004,635137.0
2021-08-20 11:20:00,49.1,49.11,49.04,49.07,467913.0,41.0004,41.0088,40.9503,40.9754,467913.0
2021-08-20 11:30:00,49.06,49.1,48.94,49.0,986042.0,40.967,41.0004,40.8668,40.9169,986042.0
2021-08-20 11:40:00,49.01,49.06,49.0,49.06,337652.0,40.9253,40.967,40.9169,40.967,337652.0
2021-08-20 11:50:00,49.06,49.27,49.03,49.25,508338.0,40.967,41.1424,40.942,41.1257,508338.0
2021-08-20 12:00:00,49.25,49.28,49.17,49.23,406186.0,41.1257,41.1507,41.0589,41.109,406186.0
2021-08-20 12:10:00,49.23,49.32,49.22,49.26,290323.0,41.109,41.1841,41.1006,41.134,290323.0
2021-08-20 12:20:00,49.27,49.43,49.22,49.4,471276.0,41.1424,41.276,41.1006,41.2509,471276.0
2021-08-20 12:30:00,49.4,49.45,49.33,49.39,455139.0,41.2509,41.2927,41.1925,41.2426,455139.0
2021-08-20 12:40:00,49.39,49.46,49.29,49.3,452664.0,41.2426,41.301,41.1591,41.1674,452664.0
2021-08-20 12:50:00,49.29,49.31,49.23,49.24,309409.0,41.1591,41.1758,41.109,41.1173,309409.0
2021-08-20 13:00:00,49.25,49.35,49.24,49.34,301558.0,41.1257,41.2092,41.1173,41.2008,301558.0
2021-08-20 13:10:00,49.34,49.42,49.33,49.36,317144.0,41.2008,41.2676,41.1925,41.2175,317144.0
2021-08-20 13:20:00,49.35,49.36,49.29,49.29,323321.0,41.2092,41.2175,41.1591,41.1591,323321.0
2021-08-20 13:30:00,49.3,49.37,49.26,49.27,327253.0,41.1674,41.2259,41.134,41.1424,327253.0
2021-08-20 13:40:00,49.27,49.31,49.17,49.18,331661.0,41.1424,41.1758,41.0589,41.0672,331661.0
2021-08-20 13:50:00,49.18,49.2,49.04,49.05,609860.0,41.0672,41.0839,40.9503,40.9587,609860.0
2021-08-20 14:00:00,49.06,49.08,48.98,49.02,521530.0,40.967,40.9837,40.9002,40.9336,521530.0
2021-08-20 14:10:00,49.02,49.02,48.93,49.0,468295.0,40.9336,40.9336,40.8585,40.9169,468295.0
2021-08-20 14:20:00,49.0,49.02,48.88,48.97,703548.0,40.9169,40.9336,40.8167,40.8919,703548.0
2021-08-20 14:30:00,48.97,48.97,48.72,48.86,1062650.0,40.8919,40.8919,40.6831,40.8,1062650.0
2021-08-20 14:40:00,48.87,48.87,48.77,48.8,647039.0,40.8084,40.8084,40.7249,40.7499,647039.0
2021-08-20 14:50:00,48.8,49.02,48.78,49.02,625799.0,40.7499,40.9336,40.7332,40.9336,625799.0
2021-08-20 15:00:00,49.02,49.03,48.93,49.0,622569.0,40.9336,40.942,40.8585,40.9169,622569.0
2021-08-20 15:10:00,49.0,49.02,48.91,48.94,578672.0,40.9169,40.9336,40.8418,40.8668,578672.0
2021-08-20 15:20:00,48.94,48.94,48.88,48.91,540954.0,40.8668,40.8668,40.8167,40.8418,540954.0
2021-08-20 15:30:00,48.91,48.91,48.82,48.82,549339.0,40.8418,40.8418,40.7666,40.7666,549339.0
2021-08-20 15:40:00,48.83,48.96,48.78,48.9,833976.0,40.775,40.8835,40.7332,40.8334,833976.0
2021-08-20 15:50:00,48.89,48.94,48.7,48.72,2786450.0,40.8251,40.8668,40.6664,40.6831,2786450.0
2021-08-23 09:30:00,50.36,50.49,49.6,49.79,7249112.0,42.0526,42.1611,41.4179,41.5766,7249112.0
2021-08-23 09:40:00,49.81,50.17,49.73,50.02,4628450.0,41.5933,41.8939,41.5265,41.7687,4628450.0
2021-08-23 09:50:00,50.01,50.78,50.0,50.65,6272916.0,41.7603,42.4033,41.752,42.2947,6272916.0
2021-08-23 10:00:00,50.65,51.36,50.46,50.71,5984701.0,42.2947,42.8876,42.1361,42.3448,5984701.0
2021-08-23 10:10:00,50.71,50.78,50.38,50.43,4072367.0,42.3448,42.4033,42.0693,42.111,4072367.0
2021-08-23 10:20:00,50.43,50.77,50.39,50.71,3113143.0,42.111,42.3949,42.0776,42.3448,3113143.0
2021-08-23 10:30:00,50.71,50.79,50.18,50.26,2518122.0,42.3448,42.4116,41.9023,41.9691,2518122.0
2021-08-23 10:40:00,50.26,50.41,50.12,50.27,2547944.0,41.9691,42.0943,41.8522,41.9774,2547944.0
2021-08-23 10:50:00,50.27,50.42,50.12,50.28,1988326.0,41.9774,42.1027,41.8522,41.9858,1988326.0
2021-08-23 11:00:00,50.28,50.49,50.18,50.47,1490140.0,41.9858,42.1611,41.9023,42.1444,1490140.0
2021-08-23 11:10:00,50.47,50.63,50.31,50.33,2166081.0,42.1444,42.278,42.0108,42.0275,2166081.0
2021-08-23 11:20:00,50.32,50.39,49.66,50.01,3683524.0,42.0192,42.0776,41.4681,41.7603,3683524.0
2021-08-23 11:30:00,50.0,50.26,49.89,50.18,1877042.0,41.752,41.9691,41.6601,41.9023,1877042.0
2021-08-23 11:40:00,50.18,50.21,49.92,50.04,1201068.0,41.9023,41.9273,41.6852,41.7854,1201068.0
2021-08-23 11:50:00,50.05,50.06,49.7,49.74,1742595.0,41.7937,41.8021,41.5015,41.5349,1742595.0
2021-08-23 12:00:00,49.74,50.15,49.7,49.96,1723477.0,41.5349,41.8772,41.5015,41.7186,1723477.0
2021-08-23 12:10:00,49.96,50.14,49.92,50.1,960984.0,41.7186,41.8689,41.6852,41.8355,960984.0
2021-08-23 12:20:00,50.11,50.16,49.99,50.14,1459352.0,41.8438,41.8856,41.7436,41.8689,1459352.0
2021-08-23 12:30:00,50.13,50.15,49.95,49.97,951538.0,41.8605,41.8772,41.7102,41.7269,951538.0
2021-08-23 12:40:00,49.96,50.06,49.92,50.04,730834.0,41.7186,41.8021,41.6852,41.7854,730834.0
2021-08-23 12:50:00,50.04,50.04,49.82,49.94,1166513.0,41.7854,41.7854,41.6017,41.7019,1166513.0
2021-08-23 13:00:00,49.94,50.0,49.83,49.99,734504.0,41.7019,41.752,41.61,41.7436,734504.0
2021-08-23 13:10:00,50.0,50.12,49.97,50.03,1284249.0,41.752,41.8522,41.7269,41.777,1284249.0
2021-08-23 13:20:00,50.03,50.03,49.91,49.93,687498.0,41.777,41.777,41.6768,41.6935,687498.0
2021-08-23 13:30:00,49.93,50.01,49.92,49.98,787463.0,41.6935,41.7603,41.6852,41.7353,787463.0
2021-08-23 13:40:00,49.98,50.0,49.95,49.98,638454.0,41.7353,41.752,41.7102,41.7353,638454.0
2021-08-23 13:50:00,49.98,50.01,49.95,49.98,520309.0,41.7353,41.7603,41.7102,41.7353,520309.0
2021-08-23 14:00:00,49.97,50.07,49.97,50.04,855782.0,41.7269,41.8104,41.7269,41.7854,855782.0
2021-08-23 14:10:00,50.04,50.13,49.99,50.04,765341.0,41.7854,41.8605,41.7436,41.7854,765341.0
2021-08-23 14:20:00,50.03,50.12,50.01,50.07,535160.0,41.777,41.8522,41.7603,41.8104,535160.0
2021-08-23 14:30:00,50.08,50.1,50.03,50.09,489795.0,41.8188,41.8355,41.777,41.8271,489795.0
2021-08-23 14:40:00,50.09,50.09,49.91,50.0,788484.0,41.8271,41.8271,41.6768,41.752,788484.0
2021-08-23 14:50:00,49.99,50.06,49.96,50.05,588660.0,41.7436,41.8021,41.7186,41.7937,588660.0
2021-08-23 15:00:00,50.05,50.16,49.98,50.13,1337395.0,41.7937,41.8856,41.7353,41.8605,1337395.0
2021-08-23 15:10:00,50.13,50.16,50.05,50.09,871618.0,41.8605,41.8856,41.7937,41.8271,871618.0
2021-08-23 15:20:00,50.09,50.11,49.95,49.95,975593.0,41.8271,41.8438,41.7102,41.7102,975593.0
2021-08-23 15:30:00,49.96,50.05,49.92,49.96,927882.0,41.7186,41.7937,41.6852,41.7186,927882.0
2021-08-23 15:40:00,49.96,50.03,49.93,50.01,1285494.0,41.7186,41.777,41.6935,41.7603,1285494.0
2021-08-23 15:50:00,50.01,50.11,49.9,49.94,2926806.0,41.7603,41.8438,41.6685,41.7019,2926806.0
2021-08-24 09:30:00,49.75,50.05,48.93,48.98,5242082.0,41.5432,41.7937,40.8585,40.9002,5242082.0
2021-08-24 09:40:00,48.98,49.01,48.64,48.8,3349337.0,40.9002,40.9253,40.6163,40.7499,3349337.0
2021-08-24 09:50:00,48.8,48.81,48.51,48.58,2242659.0,40.7499,40.7583,40.5078,40.5662,2242659.0
2021-08-24 10:00:00,48.58,48.89,48.47,48.75,2690975.0,40.5662,40.8251,40.4744,40.7082,2690975.0
2021-08-24 10:10:00,48.75,48.87,48.64,48.72,1443259.0,40.7082,40.8084,40.6163,40.6831,1443259.0
2021-08-24 10:20:00,48.72,48.83,48.6,48.83,1110207.0,40.6831,40.775,40.5829,40.775,1110207.0
2021-08-24 10:30:00,48.83,48.87,48.69,48.69,1070423.0,40.775,40.8084,40.6581,40.6581,1070423.0
2021-08-24 10:40:00,48.69,48.72,48.55,48.6,1044365.0,40.6581,40.6831,40.5412,40.5829,1044365.0
2021-08-24 10:50:00,48.6,48.63,48.45,48.5,1539084.0,40.5829,40.608,40.4577,40.4994,1539084.0
2021-08-24 11:00:00,48.51,48.58,48.44,48.54,1155156.0,40.5078,40.5662,40.4493,40.5328,1155156.0
2021-08-24 11:10:00,48.54,48.58,48.48,48.49,682426.0,40.5328,40.5662,40.4827,40.4911,682426.0
2021-08-24 11:20:00,48.5,48.62,48.48,48.57,1010202.0,40.4994,40.5996,40.4827,40.5579,1010202.0
2021-08-24 11:30:00,48.56,48.76,48.56,48.76,877836.0,40.5495,40.7165,40.5495,40.7165,877836.0
2021-08-24 11:40:00,48.75,48.76,48.62,48.64,835920.0,40.7082,40.7165,40.5996,40.6163,835920.0
2021-08-24 11:50:00,48.63,48.65,48.58,48.62,412942.0,40.608,40.6247,40.5662,40.5996,412942.0
2021-08-24 12:00:00,48.63,48.63,48.54,48.61,423577.0,40.608,40.608,40.5328,40.5913,423577.0
2021-08-24 12:10:00,48.61,48.65,48.59,48.62,382800.0,40.5913,40.6247,40.5746,40.5996,382800.0
2021-08-24 12:20:00,48.61,48.65,48.57,48.64,376272.0,40.5913,40.6247,40.5579,40.6163,376272.0
2021-08-24 12:30:00,48.62,48.64,48.52,48.53,564655.0,40.5996,40.6163,40.5161,40.5245,564655.0
2021-08-24 12:40:00,48.52,48.56,48.48,48.52,574398.0,40.5161,40.5495,40.4827,40.5161,574398.0
2021-08-24 12:50:00,48.51,48.55,48.48,48.52,695809.0,40.5078,40.5412,40.4827,40.5161,695809.0
2021-08-24 13:00:00,48.52,48.53,48.42,48.46,690151.0,40.5161,40.5245,40.4326,40.466,690151.0
2021-08-24 13:10:00,48.45,48.5,48.26,48.32,1366940.0,40.4577,40.4994,40.299,40.3491,1366940.0
2021-08-24 13:20:00,48.32,48.36,48.26,48.36,931598.0,40.3491,40.3825,40.299,40.3825,931598.0
2021-08-24 13:30:00,48.36,48.41,48.29,48.38,888476.0,40.3825,40.4243,40.324,40.3992,888476.0
2021-08-24 13:40:00,48.38,48.4,48.34,48.39,454153.0,40.3992,40.4159,40.3658,40.4076,454153.0
2021-08-24 13:50:00,48.39,48.43,48.27,48.42,745193.0,40.4076,40.441,40.3073,40.4326,745193.0
2021-08-24 14:00:00,48.42,48.46,48.39,48.44,621163.0,40.4326,40.466,40.4076,40.4493,621163.0
2021-08-24 14:10:00,48.44,48.45,48.38,48.41,444481.0,40.4493,40.4577,40.3992,40.4243,444481.0
2021-08-24 14:20:00,48.41,48.42,48.36,48.39,443773.0,40.4243,40.4326,40.3825,40.4076,443773.0
2021-08-24 14:30:00,48.39,48.42,48.36,48.37,425106.0,40.4076,40.4326,40.3825,40.3908,425106.0
2021-08-24 14:40:00,48.37,48.37,48.28,48.35,973601.0,40.3908,40.3908,40.3157,40.3741,973601.0
2021-08-24 14:50:00,48.36,48.38,48.29,48.33,455510.0,40.3825,40.3992,40.324,40.3574,455510.0
2021-08-24 15:00:00,48.33,48.42,48.31,48.32,659731.0,40.3574,40.4326,40.3407,40.3491,659731.0
2021-08-24 15:10:00,48.33,48.44,48.3,48.39,995737.0,40.3574,40.4493,40.3324,40.4076,995737.0
2021-08-24 15:20:00,48.39,48.41,48.31,48.34,658344.0,40.4076,40.4243,40.3407,40.3658,658344.0
2021-08-24 15:30:00,48.34,48.36,48.24,48.3,1486497.0,40.3658,40.3825,40.2823,40.3324,1486497.0
2021-08-24 15:40:00,48.3,48.44,48.29,48.37,1386686.0,40.3324,40.4493,40.324,40.3908,1386686.0
2021-08-24 15:50:00,48.37,48.39,48.3,48.38,2395585.0,40.3908,40.4076,40.3324,40.3992,2395585.0
2021-08-25 09:30:00,48.04,48.29,47.26,47.37,5387396.0,40.1153,40.324,39.464,39.5558,5387396.0
2021-08-25 09:40:00,47.37,47.52,46.93,47.51,4547419.0,39.5558,39.6811,39.1884,39.6727,4547419.0
2021-08-25 09:50:00,47.51,47.52,47.16,47.31,1892530.0,39.6727,39.6811,39.3805,39.5057,1892530.0
2021-08-25 10:00:00,47.32,47.47,47.16,47.47,1604435.0,39.5141,39.6393,39.3805,39.6393,1604435.0
2021-08-25 10:10:00,47.47,47.88,47.46,47.64,1891916.0,39.6393,39.9817,39.631,39.7813,1891916.0
2021-08-25 10:20:00,47.64,47.82,47.59,47.62,1190108.0,39.7813,39.9316,39.7395,39.7646,1190108.0
2021-08-25 10:30:00,47.62,47.77,47.31,47.44,1955471.0,39.7646,39.8898,39.5057,39.6143,1955471.0
2021-08-25 10:40:00,47.43,47.5,47.33,47.45,1016450.0,39.6059,39.6644,39.5224,39.6226,1016450.0
2021-08-25 10:50:00,47.45,47.51,47.3,47.41,1010031.0,39.6226,39.6727,39.4974,39.5892,1010031.0
2021-08-25 11:00:00,47.41,47.45,47.28,47.45,1084383.0,39.5892,39.6226,39.4807,39.6226,1084383.0
2021-08-25 11:10:00,47.45,47.5,47.35,47.38,907570.0,39.6226,39.6644,39.5391,39.5642,907570.0
2021-08-25 11:20:00,47.38,47.45,47.31,47.32,815636.0,39.5642,39.6226,39.5057,39.5141,815636.0
2021-08-25 11:30:00,47.33,47.41,47.16,47.3,1749429.0,39.5224,39.5892,39.3805,39.4974,1749429.0
2021-08-25 11:40:00,47.3,47.38,47.23,47.37,922320.0,39.4974,39.5642,39.4389,39.5558,922320.0
2021-08-25 11:50:00,47.38,47.46,47.36,47.42,659652.0,39.5642,39.631,39.5475,39.5976,659652.0
2021-08-25 12:00:00,47.43,47.6,47.42,47.48,795124.0,39.6059,39.7479,39.5976,39.6477,795124.0
2021-08-25 12:10:00,47.48,47.57,47.46,47.56,386096.0,39.6477,39.7228,39.631,39.7145,386096.0
2021-08-25 12:20:00,47.57,47.6,47.52,47.53,427955.0,39.7228,39.7479,39.6811,39.6894,427955.0
2021-08-25 12:30:00,47.54,47.54,47.44,47.5,662644.0,39.6978,39.6978,39.6143,39.6644,662644.0
2021-08-25 12:40:00,47.5,47.51,47.39,47.4,573991.0,39.6644,39.6727,39.5725,39.5809,573991.0
2021-08-25 12:50:00,47.4,47.4,47.35,47.39,458722.0,39.5809,39.5809,39.5391,39.5725,458722.0
2021-08-25 13:00:00,47.39,47.39,47.32,47.36,332636.0,39.5725,39.5725,39.5141,39.5475,332636.0
2021-08-25 13:10:00,47.36,47.45,47.34,47.45,699914.0,39.5475,39.6226,39.5308,39.6226,699914.0
2021-08-25 13:20:00,47.45,47.47,47.41,47.47,378102.0,39.6226,39.6393,39.5892,39.6393,378102.0
2021-08-25 13:30:00,47.47,47.54,47.43,47.51,526649.0,39.6393,39.6978,39.6059,39.6727,526649.0
2021-08-25 13:40:00,47.51,47.6,47.46,47.59,505654.0,39.6727,39.7479,39.631,39.7395,505654.0
2021-08-25 13:50:00,47.59,47.62,47.47,47.54,481608.0,39.7395,39.7646,39.6393,39.6978,481608.0
2021-08-25 14:00:00,47.53,47.62,47.48,47.53,387503.0,39.6894,39.7646,39.6477,39.6894,387503.0
2021-08-25 14:10:00,47.53,47.56,47.49,47.52,392689.0,39.6894,39.7145,39.656,39.6811,392689.0
2021-08-25 14:20:00,47.52,47.59,47.51,47.54,606375.0,39.6811,39.7395,39.6727,39.6978,606375.0
2021-08-25 14:30:00,47.54,47.54,47.41,47.42,575633.0,39.6978,39.6978,39.5892,39.5976,575633.0
2021-08-25 14:40:00,47.41,47.55,47.37,47.44,782320.0,39.5892,39.7061,39.5558,39.6143,782320.0
2021-08-25 14:50:00,47.44,47.49,47.38,47.4,559439.0,39.6143,39.656,39.5642,39.5809,559439.0
2021-08-25 15:00:00,47.4,47.44,47.36,47.37,581014.0,39.5809,39.6143,39.5475,39.5558,581014.0
2021-08-25 15:10:00,47.37,47.37,47.29,47.32,646163.0,39.5558,39.5558,39.489,39.5141,646163.0
2021-08-25 15:20:00,47.31,47.51,47.28,47.39,1275892.0,39.5057,39.6727,39.4807,39.5725,1275892.0
2021-08-25 15:30:00,47.39,47.44,47.34,47.4,924413.0,39.5725,39.6143,39.5308,39.5809,924413.0
2021-08-25 15:40:00,47.4,47.49,47.33,47.47,1460887.0,39.5809,39.656,39.5224,39.6393,1460887.0
2021-08-25 15:50:00,47.47,47.52,47.4,47.51,2921393.0,39.6393,39.6811,39.5809,39.6727,2921393.0
2021-08-26 09:30:00,47.7,48.16,47.7,48.16,2313231.0,39.8314,40.2155,39.8314,40.2155,2313231.0
2021-08-26 09:40:00,48.15,48.16,47.79,47.79,1145993.0,40.2071,40.2155,39.9065,39.9065,1145993.0
2021-08-26 09:50:00,47.79,47.97,47.68,47.75,980435.0,39.9065,40.0568,39.8147,39.8731,980435.0
2021-08-26 10:00:00,47.75,47.8,47.56,47.68,931098.0,39.8731,39.9149,39.7145,39.8147,931098.0
2021-08-26 10:10:00,47.68,47.79,47.67,47.74,598295.0,39.8147,39.9065,39.8063,39.8648,598295.0
2021-08-26 10:20:00,47.73,47.76,47.57,47.62,649922.0,39.8564,39.8815,39.7228,39.7646,649922.0
2021-08-26 10:30:00,47.61,47.64,47.55,47.59,437962.0,39.7562,39.7813,39.7061,39.7395,437962.0
2021-08-26 10:40:00,47.59,47.68,47.54,47.63,530811.0,39.7395,39.8147,39.6978,39.7729,530811.0
2021-08-26 10:50:00,47.63,47.63,47.45,47.48,618612.0,39.7729,39.7729,39.6226,39.6477,618612.0
2021-08-26 11:00:00,47.49,47.49,47.3,47.41,703091.0,39.656,39.656,39.4974,39.5892,703091.0
2021-08-26 11:10:00,47.4,47.44,47.35,47.41,456753.0,39.5809,39.6143,39.5391,39.5892,456753.0
2021-08-26 11:20:00,47.41,47.43,47.36,47.4,396384.0,39.5892,39.6059,39.5475,39.5809,396384.0
2021-08-26 11:30:00,47.4,47.43,47.33,47.39,546784.0,39.5809,39.6059,39.5224,39.5725,546784.0
2021-08-26 11:40:00,47.39,47.44,47.36,47.44,361655.0,39.5725,39.6143,39.5475,39.6143,361655.0
2021-08-26 11:50:00,47.45,47.51,47.43,47.46,417576.0,39.6226,39.6727,39.6059,39.631,417576.0
2021-08-26 12:00:00,47.46,47.52,47.45,47.51,271620.0,39.631,39.6811,39.6226,39.6727,271620.0
2021-08-26 12:10:00,47.51,47.63,47.5,47.62,439881.0,39.6727,39.7729,39.6644,39.7646,439881.0
2021-08-26 12:20:00,47.62,47.67,47.59,47.66,411701.0,39.7646,39.8063,39.7395,39.798,411701.0
2021-08-26 12:30:00,47.66,47.74,47.63,47.72,466785.0,39.798,39.8648,39.7729,39.8481,466785.0
2021-08-26 12:40:00,47.71,47.74,47.61,47.64,349872.0,39.8397,39.8648,39.7562,39.7813,349872.0
2021-08-26 12:50:00,47.65,47.66,47.54,47.54,246317.0,39.7896,39.798,39.6978,39.6978,246317.0
2021-08-26 13:00:00,47.55,47.59,47.53,47.54,250722.0,39.7061,39.7395,39.6894,39.6978,250722.0
2021-08-26 13:10:00,47.54,47.54,47.45,47.47,269216.0,39.6978,39.6978,39.6226,39.6393,269216.0
2021-08-26 13:20:00,47.48,47.48,47.4,47.44,323221.0,39.6477,39.6477,39.5809,39.6143,323221.0
2021-08-26 13:30:00,47.44,47.45,47.39,47.45,236691.0,39.6143,39.6226,39.5725,39.6226,236691.0
2021-08-26 13:40:00,47.45,47.46,47.39,47.4,273633.0,39.6226,39.631,39.5725,39.5809,273633.0
2021-08-26 13:50:00,47.41,47.41,47.33,47.37,459581.0,39.5892,39.5892,39.5224,39.5558,459581.0
2021-08-26 14:00:00,47.38,47.41,47.33,47.33,307427.0,39.5642,39.5892,39.5224,39.5224,307427.0
2021-08-26 14:10:00,47.33,47.42,47.32,47.41,410934.0,39.5224,39.5976,39.5141,39.5892,410934.0
2021-08-26 14:20:00,47.41,47.47,47.41,47.45,397648.0,39.5892,39.6393,39.5892,39.6226,397648.0
2021-08-26 14:30:00,47.45,47.62,47.44,47.62,727690.0,39.6226,39.7646,39.6143,39.7646,727690.0
2021-08-26 14:40:00,47.61,47.64,47.57,47.58,421101.0,39.7562,39.7813,39.7228,39.7312,421101.0
2021-08-26 14:50:00,47.58,47.6,47.51,47.54,383919.0,39.7312,39.7479,39.6727,39.6978,383919.0
2021-08-26 15:00:00,47.54,47.58,47.51,47.52,417853.0,39.6978,39.7312,39.6727,39.6811,417853.0
2021-08-26 15:10:00,47.53,47.65,47.48,47.64,409008.0,39.6894,39.7896,39.6477,39.7813,409008.0
2021-08-26 15:20:00,47.65,47.65,47.49,47.51,464162.0,39.7896,39.7896,39.656,39.6727,464162.0
2021-08-26 15:30:00,47.51,47.56,47.46,47.48,582097.0,39.6727,39.7145,39.631,39.6477,582097.0
2021-08-26 15:40:00,47.49,47.55,47.36,47.37,718724.0,39.656,39.7061,39.5475,39.5558,718724.0
2021-08-26 15:50:00,47.38,47.45,47.31,47.38,1748882.0,39.5642,39.6226,39.5057,39.5642,1748882.0
2021-08-27 09:30:00,47.33,47.5,47.19,47.21,1314537.0,39.5224,39.6644,39.4055,39.4222,1314537.0
2021-08-27 09:40:00,47.22,47.36,47.11,47.31,914500.0,39.4306,39.5475,39.3387,39.5057,914500.0
2021-08-27 09:50:00,47.3,47.5,47.23,47.25,723129.0,39.4974,39.6644,39.4389,39.4556,723129.0
2021-08-27 10:00:00,47.26,47.37,47.15,47.3,690696.0,39.464,39.5558,39.3721,39.4974,690696.0
2021-08-27 10:10:00,47.3,47.35,47.18,47.21,563673.0,39.4974,39.5391,39.3972,39.4222,563673.0
2021-08-27 10:20:00,47.21,47.25,46.96,46.99,1583792.0,39.4222,39.4556,39.2134,39.2385,1583792.0
2021-08-27 10:30:00,46.99,47.18,46.98,47.07,840248.0,39.2385,39.3972,39.2301,39.3053,840248.0
2021-08-27 10:40:00,47.07,47.12,47.0,47.01,800548.0,39.3053,39.3471,39.2468,39.2552,800548.0
2021-08-27 10:50:00,47.02,47.05,46.98,47.01,821797.0,39.2635,39.2886,39.2301,39.2552,821797.0
2021-08-27 11:00:00,47.01,47.11,47.0,47.07,479688.0,39.2552,39.3387,39.2468,39.3053,479688.0
2021-08-27 11:10:00,47.07,47.1,46.96,46.98,523291.0,39.3053,39.3303,39.2134,39.2301,523291.0
2021-08-27 11:20:00,46.98,47.03,46.83,46.89,1050701.0,39.2301,39.2719,39.1049,39.155,1050701.0
2021-08-27 11:30:00,46.89,46.98,46.87,46.92,665703.0,39.155,39.2301,39.1383,39.18,665703.0
2021-08-27 11:40:00,46.91,46.96,46.9,46.93,385349.0,39.1717,39.2134,39.1633,39.1884,385349.0
2021-08-27 11:50:00,46.94,46.95,46.85,46.88,718573.0,39.1967,39.2051,39.1216,39.1466,718573.0
2021-08-27 12:00:00,46.89,46.91,46.86,46.88,417105.0,39.155,39.1717,39.1299,39.1466,417105.0
2021-08-27 12:10:00,46.89,46.92,46.85,46.9,449108.0,39.155,39.18,39.1216,39.1633,449108.0
2021-08-27 12:20:00,46.9,46.92,46.88,46.91,334244.0,39.1633,39.18,39.1466,39.1717,334244.0
2021-08-27 12:30:00,46.9,46.96,46.89,46.91,485908.0,39.1633,39.2134,39.155,39.1717,485908.0
2021-08-27 12:40:00,46.91,46.94,46.87,46.88,505095.0,39.1717,39.1967,39.1383,39.1466,505095.0
2021-08-27 12:50:00,46.88,46.94,46.87,46.94,397466.0,39.1466,39.1967,39.1383,39.1967,397466.0
2021-08-27 13:00:00,46.94,46.95,46.89,46.9,294915.0,39.1967,39.2051,39.155,39.1633,294915.0
2021-08-27 13:10:00,46.9,46.94,46.88,46.93,254853.0,39.1633,39.1967,39.1466,39.1884,254853.0
2021-08-27 13:20:00,46.93,46.95,46.91,46.93,286610.0,39.1884,39.2051,39.1717,39.1884,286610.0
2021-08-27 13:30:00,46.93,46.95,46.91,46.93,371022.0,39.1884,39.2051,39.1717,39.1884,371022.0
2021-08-27 13:40:00,46.93,46.93,46.88,46.88,351168.0,39.1884,39.1884,39.1466,39.1466,351168.0
2021-08-27 13:50:00,46.88,46.92,46.87,46.91,333830.0,39.1466,39.18,39.1383,39.1717,333830.0
2021-08-27 14:00:00,46.91,46.92,46.85,46.87,461614.0,39.1717,39.18,39.1216,39.1383,461614.0
2021-08-27 14:10:00,46.86,46.92,46.85,46.91,374209.0,39.1299,39.18,39.1216,39.1717,374209.0
2021-08-27 14:20:00,46.91,46.94,46.89,46.9,370887.0,39.1717,39.1967,39.155,39.1633,370887.0
2021-08-27 14:30:00,46.9,46.93,46.87,46.9,349475.0,39.1633,39.1884,39.1383,39.1633,349475.0
2021-08-27 14:40:00,46.91,46.92,46.85,46.88,386052.0,39.1717,39.18,39.1216,39.1466,386052.0
2021-08-27 14:50:00,46.89,46.94,46.86,46.87,419591.0,39.155,39.1967,39.1299,39.1383,419591.0
2021-08-27 15:00:00,46.88,46.88,46.71,46.71,1178368.0,39.1466,39.1466,39.0047,39.0047,1178368.0
2021-08-27 15:10:00,46.72,46.78,46.59,46.63,1486664.0,39.013,39.0631,38.9045,38.9379,1486664.0
2021-08-27 15:20:00,46.63,46.75,46.61,46.65,720743.0,38.9379,39.0381,38.9212,38.9546,720743.0
2021-08-27 15:30:00,46.65,46.67,46.53,46.59,1209314.0,38.9546,38.9713,38.8544,38.9045,1209314.0
2021-08-27 15:40:00,46.59,46.7,46.56,46.64,1138247.0,38.9045,38.9963,38.8794,38.9462,1138247.0
2021-08-27 15:50:00,46.65,46.68,46.53,46.61,2864479.0,38.9546,38.9796,38.8544,38.9212,2864479.0
2021-08-30 09:30:00,46.2,46.53,46.16,46.48,2389774.0,38.5788,38.8544,38.5454,38.8126,2389774.0
2021-08-30 09:40:00,46.49,46.73,46.4,46.62,1208974.0,38.821,39.0214,38.7458,38.9295,1208974.0
2021-08-30 09:50:00,46.62,46.85,46.61,46.75,1027124.0,38.9295,39.1216,38.9212,39.0381,1027124.0
2021-08-30 10:00:00,46.76,46.82,46.74,46.76,723383.0,39.0464,39.0965,39.0297,39.0464,723383.0
2021-08-30 10:10:00,46.76,46.83,46.64,46.79,766019.0,39.0464,39.1049,38.9462,39.0715,766019.0
2021-08-30 10:20:00,46.79,46.84,46.74,46.83,510133.0,39.0715,39.1132,39.0297,39.1049,510133.0
2021-08-30 10:30:00,46.83,46.84,46.68,46.73,430236.0,39.1049,39.1132,38.9796,39.0214,430236.0
2021-08-30 10:40:00,46.73,46.84,46.71,46.84,386629.0,39.0214,39.1132,39.0047,39.1132,386629.0
2021-08-30 10:50:00,46.84,47.1,46.83,47.09,1060999.0,39.1132,39.3303,39.1049,39.322,1060999.0
2021-08-30 11:00:00,47.09,47.15,47.02,47.11,712305.0,39.322,39.3721,39.2635,39.3387,712305.0
2021-08-30 11:10:00,47.11,47.15,47.08,47.1,414551.0,39.3387,39.3721,39.3136,39.3303,414551.0
2021-08-30 11:20:00,47.1,47.1,47.0,47.1,422366.0,39.3303,39.3303,39.2468,39.3303,422366.0
2021-08-30 11:30:00,47.1,47.16,47.06,47.08,440992.0,39.3303,39.3805,39.2969,39.3136,440992.0
2021-08-30 11:40:00,47.07,47.09,47.03,47.07,333690.0,39.3053,39.322,39.2719,39.3053,333690.0
2021-08-30 11:50:00,47.06,47.07,46.99,46.99,301390.0,39.2969,39.3053,39.2385,39.2385,301390.0
2021-08-30 12:00:00,46.99,47.05,46.9,47.04,413783.0,39.2385,39.2886,39.1633,39.2802,413783.0
2021-08-30 12:10:00,47.03,47.1,46.99,46.99,318746.0,39.2719,39.3303,39.2385,39.2385,318746.0
2021-08-30 12:20:00,46.99,47.05,46.95,47.03,274520.0,39.2385,39.2886,39.2051,39.2719,274520.0
2021-08-30 12:30:00,47.03,47.03,46.95,46.95,211980.0,39.2719,39.2719,39.2051,39.2051,211980.0
2021-08-30 12:40:00,46.95,47.0,46.93,46.95,197660.0,39.2051,39.2468,39.1884,39.2051,197660.0
2021-08-30 12:50:00,46.94,46.96,46.89,46.95,192868.0,39.1967,39.2134,39.155,39.2051,192868.0
2021-08-30 13:00:00,46.95,46.96,46.86,46.91,257105.0,39.2051,39.2134,39.1299,39.1717,257105.0
2021-08-30 13:10:00,46.9,46.94,46.88,46.91,280345.0,39.1633,39.1967,39.1466,39.1717,280345.0
2021-08-30 13:20:00,46.91,46.95,46.85,46.87,257160.0,39.1717,39.2051,39.1216,39.1383,257160.0
2021-08-30 13:30:00,46.87,46.93,46.82,46.87,353973.0,39.1383,39.1884,39.0965,39.1383,353973.0
2021-08-30 13:40:00,46.87,46.92,46.86,46.89,185078.0,39.1383,39.18,39.1299,39.155,185078.0
2021-08-30 13:50:00,46.89,46.91,46.84,46.86,234169.0,39.155,39.1717,39.1132,39.1299,234169.0
2021-08-30 14:00:00,46.86,46.9,46.72,46.76,651716.0,39.1299,39.1633,39.013,39.0464,651716.0
2021-08-30 14:10:00,46.76,46.83,46.71,46.74,512238.0,39.0464,39.1049,39.0047,39.0297,512238.0
2021-08-30 14:20:00,46.74,46.77,46.64,46.69,656923.0,39.0297,39.0548,38.9462,38.988,656923.0
2021-08-30 14:30:00,46.69,46.72,46.65,46.7,343104.0,38.988,39.013,38.9546,38.9963,343104.0
2021-08-30 14:40:00,46.7,46.7,46.61,46.66,448559.0,38.9963,38.9963,38.9212,38.9629,448559.0
2021-08-30 14:50:00,46.66,46.71,46.64,46.64,194048.0,38.9629,39.0047,38.9462,38.9462,194048.0
2021-08-30 15:00:00,46.64,46.67,46.62,46.66,316196.0,38.9462,38.9713,38.9295,38.9629,316196.0
2021-08-30 15:10:00,46.66,46.71,46.65,46.68,315233.0,38.9629,39.0047,38.9546,38.9796,315233.0
2021-08-30 15:20:00,46.68,46.73,46.67,46.73,312249.0,38.9796,39.0214,38.9713,39.0214,312249.0
2021-08-30 15:30:00,46.72,46.76,46.65,46.7,851743.0,39.013,39.0464,38.9546,38.9963,851743.0
2021-08-30 15:40:00,46.69,46.74,46.67,46.72,541552.0,38.988,39.0297,38.9713,39.013,541552.0
2021-08-30 15:50:00,46.72,46.77,46.69,46.76,1428281.0,39.013,39.0548,38.988,39.0464,1428281.0
2021-08-31 09:30:00,46.72,46.91,46.37,46.86,1484114.0,39.013,39.1717,38.7208,39.1299,1484114.0
2021-08-31 09:40:00,46.87,46.97,46.71,46.76,766590.0,39.1383,39.2218,39.0047,39.0464,766590.0
2021-08-31 09:50:00,46.76,46.91,46.76,46.9,522400.0,39.0464,39.1717,39.0464,39.1633,522400.0
2021-08-31 10:00:00,46.89,47.05,46.8,47.03,652797.0,39.155,39.2886,39.0798,39.2719,652797.0
2021-08-31 10:10:00,47.04,47.14,46.94,46.95,689693.0,39.2802,39.3638,39.1967,39.2051,689693.0
2021-08-31 10:20:00,46.95,47.0,46.74,46.77,799367.0,39.2051,39.2468,39.0297,39.0548,799367.0
2021-08-31 10:30:00,46.77,46.78,46.58,46.61,851458.0,39.0548,39.0631,38.8961,38.9212,851458.0
2021-08-31 10:40:00,46.61,46.63,46.42,46.44,972606.0,38.9212,38.9379,38.7625,38.7792,972606.0
2021-08-31 10:50:00,46.43,46.44,46.28,46.37,1380953.0,38.7709,38.7792,38.6456,38.7208,1380953.0
2021-08-31 11:00:00,46.37,46.49,46.35,46.37,872724.0,38.7208,38.821,38.7041,38.7208,872724.0
2021-08-31 11:10:00,46.37,46.48,46.36,46.45,481976.0,38.7208,38.8126,38.7124,38.7876,481976.0
2021-08-31 11:20:00,46.45,46.48,46.31,46.32,536525.0,38.7876,38.8126,38.6707,38.679,536525.0
2021-08-31 11:30:00,46.32,46.35,46.12,46.22,1122122.0,38.679,38.7041,38.512,38.5955,1122122.0
2021-08-31 11:40:00,46.22,46.26,46.19,46.24,560530.0,38.5955,38.6289,38.5705,38.6122,560530.0
2021-08-31 11:50:00,46.23,46.31,46.23,46.29,396971.0,38.6039,38.6707,38.6039,38.654,396971.0
2021-08-31 12:00:00,46.29,46.32,46.2,46.23,472244.0,38.654,38.679,38.5788,38.6039,472244.0
2021-08-31 12:10:00,46.22,46.23,46.13,46.16,643295.0,38.5955,38.6039,38.5204,38.5454,643295.0
2021-08-31 12:20:00,46.16,46.17,46.06,46.08,712810.0,38.5454,38.5538,38.4619,38.4786,712810.0
2021-08-31 12:30:00,46.08,46.14,46.07,46.1,503273.0,38.4786,38.5287,38.4703,38.4953,503273.0
2021-08-31 12:40:00,46.11,46.15,46.03,46.08,670450.0,38.5037,38.5371,38.4369,38.4786,670450.0
2021-08-31 12:50:00,46.08,46.08,46.01,46.06,592149.0,38.4786,38.4786,38.4202,38.4619,592149.0
2021-08-31 13:00:00,46.06,46.1,46.03,46.07,488832.0,38.4619,38.4953,38.4369,38.4703,488832.0
2021-08-31 13:10:00,46.06,46.08,46.02,46.07,364610.0,38.4619,38.4786,38.4285,38.4703,364610.0
2021-08-31 13:20:00,46.07,46.1,45.94,45.98,848089.0,38.4703,38.4953,38.3617,38.3951,848089.0
2021-08-31 13:30:00,45.98,46.0,45.93,45.98,450883.0,38.3951,38.4118,38.3534,38.3951,450883.0
2021-08-31 13:40:00,45.99,46.0,45.95,45.98,331325.0,38.4035,38.4118,38.3701,38.3951,331325.0
2021-08-31 13:50:00,45.98,46.0,45.94,45.97,340805.0,38.3951,38.4118,38.3617,38.3868,340805.0
2021-08-31 14:00:00,45.97,46.0,45.94,46.0,339270.0,38.3868,38.4118,38.3617,38.4118,339270.0
2021-08-31 14:10:00,45.99,46.05,45.98,46.02,391709.0,38.4035,38.4536,38.3951,38.4285,391709.0
2021-08-31 14:20:00,46.02,46.09,46.01,46.07,430752.0,38.4285,38.487,38.4202,38.4703,430752.0
2021-08-31 14:30:00,46.07,46.07,46.02,46.03,394647.0,38.4703,38.4703,38.4285,38.4369,394647.0
2021-08-31 14:40:00,46.03,46.05,46.01,46.03,332678.0,38.4369,38.4536,38.4202,38.4369,332678.0
2021-08-31 14:50:00,46.03,46.1,46.02,46.1,439025.0,38.4369,38.4953,38.4285,38.4953,439025.0
2021-08-31 15:00:00,46.09,46.12,46.03,46.03,454158.0,38.487,38.512,38.4369,38.4369,454158.0
2021-08-31 15:10:00,46.03,46.05,46.0,46.03,368433.0,38.4369,38.4536,38.4118,38.4369,368433.0
2021-08-31 15:20:00,46.03,46.05,46.0,46.02,406635.0,38.4369,38.4536,38.4118,38.4285,406635.0
2021-08-31 15:30:00,46.01,46.06,46.0,46.04,659146.0,38.4202,38.4619,38.4118,38.4452,659146.0
2021-08-31 15:40:00,46.05,46.08,46.02,46.03,741476.0,38.4536,38.4786,38.4285,38.4369,741476.0
2021-08-31 15:50:00,46.04,46.14,45.96,46.07,2879525.0,38.4452,38.5287,38.3784,38.4703,2879525.0
2021-09-01 09:30:00,46.17,46.26,45.47,45.89,2271012.0,38.5538,38.6289,37.9692,38.32,2271012.0
2021-09-01 09:40:00,45.88,46.02,45.69,45.71,1190466.0,38.3116,38.4285,38.1529,38.1696,1190466.0
2021-09-01 09:50:00,45.71,45.91,45.63,45.72,827709.0,38.1696,38.3367,38.1028,38.178,827709.0
2021-09-01 10:00:00,45.71,45.93,45.6,45.84,997254.0,38.1696,38.3534,38.0778,38.2782,997254.0
2021-09-01 10:10:00,45.84,46.0,45.64,45.98,1360392.0,38.2782,38.4118,38.1112,38.3951,1360392.0
2021-09-01 10:20:00,45.98,46.02,45.83,45.87,978759.0,38.3951,38.4285,38.2698,38.3033,978759.0
2021-09-01 10:30:00,45.87,45.92,45.68,45.71,718932.0,38.3033,38.345,38.1446,38.1696,718932.0
2021-09-01 10:40:00,45.7,45.71,45.5,45.5,1089087.0,38.1613,38.1696,37.9943,37.9943,1089087.0
2021-09-01 10:50:00,45.51,45.73,45.47,45.72,876026.0,38.0026,38.1863,37.9692,38.178,876026.0
2021-09-01 11:00:00,45.72,45.77,45.58,45.64,541428.0,38.178,38.2197,38.0611,38.1112,541428.0
2021-09-01 11:10:00,45.63,45.65,45.49,45.58,823066.0,38.1028,38.1195,37.9859,38.0611,823066.0
2021-09-01 11:20:00,45.59,45.74,45.58,45.68,650957.0,38.0694,38.1947,38.0611,38.1446,650957.0
2021-09-01 11:30:00,45.67,45.68,45.59,45.64,445419.0,38.1362,38.1446,38.0694,38.1112,445419.0
2021-09-01 11:40:00,45.63,45.63,45.42,45.49,945697.0,38.1028,38.1028,37.9275,37.9859,945697.0
2021-09-01 11:50:00,45.5,45.68,45.48,45.67,426356.0,37.9943,38.1446,37.9776,38.1362,426356.0
2021-09-01 12:00:00,45.68,45.7,45.61,45.65,403250.0,38.1446,38.1613,38.0861,38.1195,403250.0
2021-09-01 12:10:00,45.65,45.67,45.61,45.67,334710.0,38.1195,38.1362,38.0861,38.1362,334710.0
2021-09-01 12:20:00,45.66,45.67,45.59,45.65,341246.0,38.1279,38.1362,38.0694,38.1195,341246.0
2021-09-01 12:30:00,45.64,45.68,45.61,45.65,332373.0,38.1112,38.1446,38.0861,38.1195,332373.0
2021-09-01 12:40:00,45.65,45.73,45.63,45.68,413029.0,38.1195,38.1863,38.1028,38.1446,413029.0
2021-09-01 12:50:00,45.68,45.82,45.66,45.78,548993.0,38.1446,38.2615,38.1279,38.2281,548993.0
2021-09-01 13:00:00,45.78,45.82,45.72,45.73,293489.0,38.2281,38.2615,38.178,38.1863,293489.0
2021-09-01 13:10:00,45.72,45.81,45.68,45.81,347135.0,38.178,38.2531,38.1446,38.2531,347135.0
2021-09-01 13:20:00,45.81,45.98,45.71,45.96,1182780.0,38.2531,38.3951,38.1696,38.3784,1182780.0
2021-09-01 13:30:00,45.95,45.99,45.8,45.82,459610.0,38.3701,38.4035,38.2448,38.2615,459610.0
2021-09-01 13:40:00,45.82,45.99,45.81,45.86,579687.0,38.2615,38.4035,38.2531,38.2949,579687.0
2021-09-01 13:50:00,45.85,45.87,45.76,45.85,478859.0,38.2866,38.3033,38.2114,38.2866,478859.0
2021-09-01 14:00:00,45.85,45.92,45.78,45.79,633265.0,38.2866,38.345,38.2281,38.2364,633265.0
2021-09-01 14:10:00,45.79,45.85,45.75,45.82,465668.0,38.2364,38.2866,38.203,38.2615,465668.0
2021-09-01 14:20:00,45.82,45.82,45.72,45.76,346868.0,38.2615,38.2615,38.178,38.2114,346868.0
2021-09-01 14:30:00,45.77,45.85,45.65,45.72,1035341.0,38.2197,38.2866,38.1195,38.178,1035341.0
2021-09-01 14:40:00,45.72,45.76,45.68,45.76,346804.0,38.178,38.2114,38.1446,38.2114,346804.0
2021-09-01 14:50:00,45.76,45.78,45.74,45.78,214418.0,38.2114,38.2281,38.1947,38.2281,214418.0
2021-09-01 15:00:00,45.78,45.81,45.74,45.76,284135.0,38.2281,38.2531,38.1947,38.2114,284135.0
2021-09-01 15:10:00,45.77,45.89,45.76,45.87,325607.0,38.2197,38.32,38.2114,38.3033,325607.0
2021-09-01 15:20:00,45.87,45.89,45.82,45.85,284820.0,38.3033,38.32,38.2615,38.2866,284820.0
2021-09-01 15:30:00,45.86,45.93,45.81,45.93,534344.0,38.2949,38.3534,38.2531,38.3534,534344.0
2021-09-01 15:40:00,45.92,45.95,45.87,45.91,558862.0,38.345,38.3701,38.3033,38.3367,558862.0
2021-09-01 15:50:00,45.91,46.04,45.91,46.04,2315700.0,38.3367,38.4452,38.3367,38.4452,2315700.0
2021-09-02 09:30:00,46.48,46.57,46.28,46.32,2250828.0,38.8126,38.8878,38.6456,38.679,2250828.0
2021-09-02 09:40:00,46.32,46.39,46.28,46.3,911200.0,38.679,38.7375,38.6456,38.6623,911200.0
2021-09-02 09:50:00,46.3,46.37,46.21,46.26,686786.0,38.6623,38.7208,38.5872,38.6289,686786.0
2021-09-02 10:00:00,46.25,46.26,46.13,46.18,587362.0,38.6206,38.6289,38.5204,38.5621,587362.0
2021-09-02 10:10:00,46.18,46.27,46.16,46.17,476944.0,38.5621,38.6373,38.5454,38.5538,476944.0
2021-09-02 10:20:00,46.18,46.36,46.18,46.26,624826.0,38.5621,38.7124,38.5621,38.6289,624826.0
2021-09-02 10:30:00,46.26,46.29,46.19,46.29,401744.0,38.6289,38.654,38.5705,38.654,401744.0
2021-09-02 10:40:00,46.29,46.33,46.26,46.3,294947.0,38.654,38.6874,38.6289,38.6623,294947.0
2021-09-02 10:50:00,46.3,46.32,46.25,46.3,304096.0,38.6623,38.679,38.6206,38.6623,304096.0
2021-09-02 11:00:00,46.3,46.35,46.27,46.28,357532.0,38.6623,38.7041,38.6373,38.6456,357532.0
2021-09-02 11:10:00,46.29,46.29,46.21,46.28,476169.0,38.654,38.654,38.5872,38.6456,476169.0
2021-09-02 11:20:00,46.29,46.38,46.28,46.36,545173.0,38.654,38.7291,38.6456,38.7124,545173.0
2021-09-02 11:30:00,46.37,46.37,46.29,46.32,226325.0,38.7208,38.7208,38.654,38.679,226325.0
2021-09-02 11:40:00,46.32,46.32,46.27,46.3,208069.0,38.679,38.679,38.6373,38.6623,208069.0
2021-09-02 11:50:00,46.3,46.39,46.3,46.38,287172.0,38.6623,38.7375,38.6623,38.7291,287172.0
2021-09-02 12:00:00,46.38,46.4,46.35,46.35,325147.0,38.7291,38.7458,38.7041,38.7041,325147.0
2021-09-02 12:10:00,46.36,46.41,46.36,46.4,476536.0,38.7124,38.7542,38.7124,38.7458,476536.0
2021-09-02 12:20:00,46.4,46.41,46.35,46.35,212132.0,38.7458,38.7542,38.7041,38.7041,212132.0
2021-09-02 12:30:00,46.36,46.37,46.28,46.31,253645.0,38.7124,38.7208,38.6456,38.6707,253645.0
2021-09-02 12:40:00,46.32,46.36,46.31,46.34,207182.0,38.679,38.7124,38.6707,38.6957,207182.0
2021-09-02 12:50:00,46.34,46.4,46.34,46.39,239704.0,38.6957,38.7458,38.6957,38.7375,239704.0
2021-09-02 13:00:00,46.4,46.43,46.37,46.38,256819.0,38.7458,38.7709,38.7208,38.7291,256819.0
2021-09-02 13:10:00,46.39,46.42,46.37,46.38,159522.0,38.7375,38.7625,38.7208,38.7291,159522.0
2021-09-02 13:20:00,46.37,46.39,46.35,46.38,191559.0,38.7208,38.7375,38.7041,38.7291,191559.0
2021-09-02 13:30:00,46.38,46.46,46.37,46.44,300861.0,38.7291,38.7959,38.7208,38.7792,300861.0
2021-09-02 13:40:00,46.44,46.47,46.37,46.39,336253.0,38.7792,38.8043,38.7208,38.7375,336253.0
2021-09-02 13:50:00,46.4,46.41,46.36,46.39,215050.0,38.7458,38.7542,38.7124,38.7375,215050.0
2021-09-02 14:00:00,46.39,46.4,46.33,46.4,279936.0,38.7375,38.7458,38.6874,38.7458,279936.0
2021-09-02 14:10:00,46.4,46.44,46.38,46.44,229243.0,38.7458,38.7792,38.7291,38.7792,229243.0
2021-09-02 14:20:00,46.43,46.45,46.39,46.41,179053.0,38.7709,38.7876,38.7375,38.7542,179053.0
2021-09-02 14:30:00,46.41,46.49,46.41,46.44,375787.0,38.7542,38.821,38.7542,38.7792,375787.0
2021-09-02 14:40:00,46.45,46.52,46.44,46.51,440556.0,38.7876,38.846,38.7792,38.8377,440556.0
2021-09-02 14:50:00,46.51,46.6,46.5,46.59,588122.0,38.8377,38.9128,38.8293,38.9045,588122.0
2021-09-02 15:00:00,46.59,46.78,46.58,46.71,1090385.0,38.9045,39.0631,38.8961,39.0047,1090385.0
2021-09-02 15:10:00,46.71,46.72,46.64,46.66,471708.0,39.0047,39.013,38.9462,38.9629,471708.0
2021-09-02 15:20:00,46.65,46.69,46.6,46.67,686773.0,38.9546,38.988,38.9128,38.9713,686773.0
2021-09-02 15:30:00,46.66,46.7,46.62,46.69,796757.0,38.9629,38.9963,38.9295,38.988,796757.0
2021-09-02 15:40:00,46.69,46.77,46.66,46.72,1171881.0,38.988,39.0548,38.9629,39.013,1171881.0
2021-09-02 15:50:00,46.72,46.87,46.72,46.82,3402327.0,39.013,39.1383,39.013,39.0965,3402327.0
2021-09-03 09:30:00,46.9,47.0,46.5,46.55,1225887.0,39.1633,39.2468,38.8293,38.8711,1225887.0
2021-09-03 09:40:00,46.56,46.57,46.35,46.43,890563.0,38.8794,38.8878,38.7041,38.7709,890563.0
2021-09-03 09:50:00,46.43,46.49,46.34,46.38,751441.0,38.7709,38.821,38.6957,38.7291,751441.0
2021-09-03 10:00:00,46.38,46.52,46.35,46.44,566112.0,38.7291,38.846,38.7041,38.7792,566112.0
2021-09-03 10:10:00,46.44,46.58,46.43,46.54,462869.0,38.7792,38.8961,38.7709,38.8627,462869.0
2021-09-03 10:20:00,46.54,46.63,46.51,46.57,327070.0,38.8627,38.9379,38.8377,38.8878,327070.0
2021-09-03 10:30:00,46.57,46.66,46.57,46.62,321897.0,38.8878,38.9629,38.8878,38.9295,321897.0
2021-09-03 10:40:00,46.63,46.77,46.59,46.77,509665.0,38.9379,39.0548,38.9045,39.0548,509665.0
2021-09-03 10:50:00,46.77,46.98,46.67,46.74,1569474.0,39.0548,39.2301,38.9713,39.0297,1569474.0
2021-09-03 11:00:00,46.75,46.87,46.6,46.8,736444.0,39.0381,39.1383,38.9128,39.0798,736444.0
2021-09-03 11:10:00,46.81,46.86,46.73,46.76,502151.0,39.0882,39.1299,39.0214,39.0464,502151.0
2021-09-03 11:20:00,46.75,46.8,46.72,46.73,263811.0,39.0381,39.0798,39.013,39.0214,263811.0
2021-09-03 11:30:00,46.73,46.73,46.54,46.57,495511.0,39.0214,39.0214,38.8627,38.8878,495511.0
2021-09-03 11:40:00,46.58,46.68,46.56,46.68,242602.0,38.8961,38.9796,38.8794,38.9796,242602.0
2021-09-03 11:50:00,46.67,46.71,46.63,46.66,244374.0,38.9713,39.0047,38.9379,38.9629,244374.0
2021-09-03 12:00:00,46.66,46.75,46.65,46.7,245230.0,38.9629,39.0381,38.9546,38.9963,245230.0
2021-09-03 12:10:00,46.7,46.74,46.66,46.74,206848.0,38.9963,39.0297,38.9629,39.0297,206848.0
2021-09-03 12:20:00,46.73,46.86,46.73,46.8,517838.0,39.0214,39.1299,39.0214,39.0798,517838.0
2021-09-03 12:30:00,46.8,46.91,46.8,46.83,358322.0,39.0798,39.1717,39.0798,39.1049,358322.0
2021-09-03 12:40:00,46.83,46.89,46.82,46.84,241365.0,39.1049,39.155,39.0965,39.1132,241365.0
2021-09-03 12:50:00,46.85,46.9,46.78,46.79,324333.0,39.1216,39.1633,39.0631,39.0715,324333.0
2021-09-03 13:00:00,46.8,46.84,46.79,46.83,198737.0,39.0798,39.1132,39.0715,39.1049,198737.0
2021-09-03 13:10:00,46.83,46.85,46.81,46.82,235393.0,39.1049,39.1216,39.0882,39.0965,235393.0
2021-09-03 13:20:00,46.83,46.83,46.77,46.78,253175.0,39.1049,39.1049,39.0548,39.0631,253175.0
2021-09-03 13:30:00,46.77,46.84,46.77,46.83,157476.0,39.0548,39.1132,39.0548,39.1049,157476.0
2021-09-03 13:40:00,46.84,46.86,46.8,46.81,205548.0,39.1132,39.1299,39.0798,39.0882,205548.0
2021-09-03 13:50:00,46.82,46.83,46.77,46.78,205097.0,39.0965,39.1049,39.0548,39.0631,205097.0
2021-09-03 14:00:00,46.78,46.78,46.69,46.77,297837.0,39.0631,39.0631,38.988,39.0548,297837.0
2021-09-03 14:10:00,46.78,46.85,46.77,46.83,395915.0,39.0631,39.1216,39.0548,39.1049,395915.0
2021-09-03 14:20:00,46.83,46.89,46.8,46.88,332468.0,39.1049,39.155,39.0798,39.1466,332468.0
2021-09-03 14:30:00,46.89,47.03,46.85,46.99,547249.0,39.155,39.2719,39.1216,39.2385,547249.0
2021-09-03 14:40:00,46.99,47.0,46.92,46.94,360992.0,39.2385,39.2468,39.18,39.1967,360992.0
2021-09-03 14:50:00,46.94,46.95,46.9,46.91,217018.0,39.1967,39.2051,39.1633,39.1717,217018.0
2021-09-03 15:00:00,46.91,46.93,46.83,46.89,303530.0,39.1717,39.1884,39.1049,39.155,303530.0
2021-09-03 15:10:00,46.89,46.96,46.88,46.94,318583.0,39.155,39.2134,39.1466,39.1967,318583.0
2021-09-03 15:20:00,46.94,46.94,46.86,46.86,391323.0,39.1967,39.1967,39.1299,39.1299,391323.0
2021-09-03 15:30:00,46.87,46.91,46.86,46.87,364029.0,39.1383,39.1717,39.1299,39.1383,364029.0
2021-09-03 15:40:00,46.86,46.87,46.8,46.83,572961.0,39.1299,39.1383,39.0798,39.1049,572961.0
2021-09-03 15:50:00,46.83,46.87,46.79,46.86,1122175.0,39.1049,39.1383,39.0715,39.1299,1122175.0
2021-09-07 09:30:00,46.99,47.5,46.84,47.01,3345710.0,39.2385,39.6644,39.1132,39.2552,3345710.0
2021-09-07 09:40:00,47.01,47.13,46.83,47.05,1426237.0,39.2552,39.3554,39.1049,39.2886,1426237.0
2021-09-07 09:50:00,47.06,47.18,47.01,47.02,1023866.0,39.2969,39.3972,39.2552,39.2635,1023866.0
2021-09-07 10:00:00,47.02,47.06,46.9,46.97,628565.0,39.2635,39.2969,39.1633,39.2218,628565.0
2021-09-07 10:10:00,46.97,46.97,46.83,46.86,643523.0,39.2218,39.2218,39.1049,39.1299,643523.0
2021-09-07 10:20:00,46.86,46.86,46.7,46.74,673401.0,39.1299,39.1299,38.9963,39.0297,673401.0
2021-09-07 10:30:00,46.74,46.95,46.72,46.91,812548.0,39.0297,39.2051,39.013,39.1717,812548.0
2021-09-07 10:40:00,46.91,46.92,46.74,46.84,672847.0,39.1717,39.18,39.0297,39.1132,672847.0
2021-09-07 10:50:00,46.84,46.89,46.76,46.82,336035.0,39.1132,39.155,39.0464,39.0965,336035.0
2021-09-07 11:00:00,46.81,46.85,46.74,46.83,513608.0,39.0882,39.1216,39.0297,39.1049,513608.0
2021-09-07 11:10:00,46.83,46.85,46.72,46.75,460854.0,39.1049,39.1216,39.013,39.0381,460854.0
2021-09-07 11:20:00,46.75,46.82,46.73,46.77,263128.0,39.0381,39.0965,39.0214,39.0548,263128.0
2021-09-07 11:30:00,46.78,46.81,46.72,46.76,286087.0,39.0631,39.0882,39.013,39.0464,286087.0
2021-09-07 11:40:00,46.75,46.82,46.73,46.73,267013.0,39.0381,39.0965,39.0214,39.0214,267013.0
2021-09-07 11:50:00,46.73,46.75,46.67,46.7,323678.0,39.0214,39.0381,38.9713,38.9963,323678.0
2021-09-07 12:00:00,46.71,46.83,46.69,46.8,361608.0,39.0047,39.1049,38.988,39.0798,361608.0
2021-09-07 12:10:00,46.8,46.81,46.68,46.71,183446.0,39.0798,39.0882,38.9796,39.0047,183446.0
2021-09-07 12:20:00,46.72,46.74,46.66,46.68,281216.0,39.013,39.0297,38.9629,38.9796,281216.0
2021-09-07 12:30:00,46.68,46.71,46.64,46.69,473478.0,38.9796,39.0047,38.9462,38.988,473478.0
2021-09-07 12:40:00,46.69,46.7,46.65,46.69,337990.0,38.988,38.9963,38.9546,38.988,337990.0
2021-09-07 12:50:00,46.69,46.77,46.69,46.74,363416.0,38.988,39.0548,38.988,39.0297,363416.0
2021-09-07 13:00:00,46.75,46.83,46.69,46.72,426798.0,39.0381,39.1049,38.988,39.013,426798.0
2021-09-07 13:10:00,46.71,46.73,46.67,46.71,337555.0,39.0047,39.0214,38.9713,39.0047,337555.0
2021-09-07 13:20:00,46.71,46.72,46.64,46.7,414971.0,39.0047,39.013,38.9462,38.9963,414971.0
2021-09-07 13:30:00,46.7,46.73,46.68,46.72,182898.0,38.9963,39.0214,38.9796,39.013,182898.0
2021-09-07 13:40:00,46.73,46.73,46.69,46.71,182097.0,39.0214,39.0214,38.988,39.0047,182097.0
2021-09-07 13:50:00,46.72,46.74,46.7,46.73,229624.0,39.013,39.0297,38.9963,39.0214,229624.0
2021-09-07 14:00:00,46.73,46.76,46.69,46.71,301089.0,39.0214,39.0464,38.988,39.0047,301089.0
2021-09-07 14:10:00,46.71,46.74,46.67,46.69,250475.0,39.0047,39.0297,38.9713,38.988,250475.0
2021-09-07 14:20:00,46.69,46.7,46.63,46.63,188949.0,38.988,38.9963,38.9379,38.9379,188949.0
2021-09-07 14:30:00,46.63,46.65,46.54,46.63,437002.0,38.9379,38.9546,38.8627,38.9379,437002.0
2021-09-07 14:40:00,46.63,46.7,46.62,46.64,320389.0,38.9379,38.9963,38.9295,38.9462,320389.0
2021-09-07 14:50:00,46.64,46.7,46.63,46.64,282384.0,38.9462,38.9963,38.9379,38.9462,282384.0
2021-09-07 15:00:00,46.65,46.69,46.64,46.68,160987.0,38.9546,38.988,38.9462,38.9796,160987.0
2021-09-07 15:10:00,46.68,46.69,46.62,46.65,245083.0,38.9796,38.988,38.9295,38.9546,245083.0
2021-09-07 15:20:00,46.65,46.65,46.59,46.59,227188.0,38.9546,38.9546,38.9045,38.9045,227188.0
2021-09-07 15:30:00,46.59,46.64,46.57,46.64,403473.0,38.9045,38.9462,38.8878,38.9462,403473.0
2021-09-07 15:40:00,46.64,46.67,46.6,46.66,561537.0,38.9462,38.9713,38.9128,38.9629,561537.0
2021-09-07 15:50:00,46.66,46.77,46.66,46.74,1501530.0,38.9629,39.0548,38.9629,39.0297,1501530.0
2021-09-08 09:30:00,46.51,46.7,46.28,46.53,1026689.0,38.8377,38.9963,38.6456,38.8544,1026689.0
2021-09-08 09:40:00,46.53,46.61,46.4,46.42,453348.0,38.8544,38.9212,38.7458,38.7625,453348.0
2021-09-08 09:50:00,46.43,46.52,46.37,46.46,391492.0,38.7709,38.846,38.7208,38.7959,391492.0
2021-09-08 10:00:00,46.45,46.49,46.4,46.41,266139.0,38.7876,38.821,38.7458,38.7542,266139.0
2021-09-08 10:10:00,46.41,46.42,46.25,46.29,499203.0,38.7542,38.7625,38.6206,38.654,499203.0
2021-09-08 10:20:00,46.28,46.42,46.28,46.34,379506.0,38.6456,38.7625,38.6456,38.6957,379506.0
2021-09-08 10:30:00,46.34,46.44,46.32,46.38,483861.0,38.6957,38.7792,38.679,38.7291,483861.0
2021-09-08 10:40:00,46.38,46.48,46.25,46.48,524651.0,38.7291,38.8126,38.6206,38.8126,524651.0
2021-09-08 10:50:00,46.49,46.79,46.48,46.73,730025.0,38.821,39.0715,38.8126,39.0214,730025.0
2021-09-08 11:00:00,46.74,46.74,46.5,46.54,580244.0,39.0297,39.0297,38.8293,38.8627,580244.0
2021-09-08 11:10:00,46.55,46.62,46.53,46.58,250677.0,38.8711,38.9295,38.8544,38.8961,250677.0
2021-09-08 11:20:00,46.58,46.6,46.49,46.5,207160.0,38.8961,38.9128,38.821,38.8293,207160.0
2021-09-08 11:30:00,46.5,46.52,46.45,46.48,352239.0,38.8293,38.846,38.7876,38.8126,352239.0
2021-09-08 11:40:00,46.48,46.57,46.45,46.56,195563.0,38.8126,38.8878,38.7876,38.8794,195563.0
2021-09-08 11:50:00,46.56,46.65,46.55,46.61,214392.0,38.8794,38.9546,38.8711,38.9212,214392.0
2021-09-08 12:00:00,46.61,46.62,46.48,46.5,237657.0,38.9212,38.9295,38.8126,38.8293,237657.0
2021-09-08 12:10:00,46.51,46.58,46.48,46.55,205868.0,38.8377,38.8961,38.8126,38.8711,205868.0
2021-09-08 12:20:00,46.55,46.6,46.53,46.58,120977.0,38.8711,38.9128,38.8544,38.8961,120977.0
2021-09-08 12:30:00,46.58,46.61,46.53,46.53,173736.0,38.8961,38.9212,38.8544,38.8544,173736.0
2021-09-08 12:40:00,46.53,46.55,46.46,46.5,208018.0,38.8544,38.8711,38.7959,38.8293,208018.0
2021-09-08 12:50:00,46.51,46.59,46.49,46.55,153516.0,38.8377,38.9045,38.821,38.8711,153516.0
2021-09-08 13:00:00,46.55,46.57,46.52,46.52,127574.0,38.8711,38.8878,38.846,38.846,127574.0
2021-09-08 13:10:00,46.53,46.56,46.51,46.54,121230.0,38.8544,38.8794,38.8377,38.8627,121230.0
2021-09-08 13:20:00,46.55,46.57,46.53,46.54,118456.0,38.8711,38.8878,38.8544,38.8627,118456.0
2021-09-08 13:30:00,46.54,46.59,46.53,46.59,168115.0,38.8627,38.9045,38.8544,38.9045,168115.0
2021-09-08 13:40:00,46.59,46.59,46.53,46.55,153466.0,38.9045,38.9045,38.8544,38.8711,153466.0
2021-09-08 13:50:00,46.55,46.58,46.5,46.58,139179.0,38.8711,38.8961,38.8293,38.8961,139179.0
2021-09-08 14:00:00,46.59,46.66,46.57,46.59,265207.0,38.9045,38.9629,38.8878,38.9045,265207.0
2021-09-08 14:10:00,46.6,46.63,46.54,46.55,180455.0,38.9128,38.9379,38.8627,38.8711,180455.0
2021-09-08 14:20:00,46.55,46.59,46.54,46.58,120670.0,38.8711,38.9045,38.8627,38.8961,120670.0
2021-09-08 14:30:00,46.57,46.59,46.55,46.57,102503.0,38.8878,38.9045,38.8711,38.8878,102503.0
2021-09-08 14:40:00,46.58,46.61,46.55,46.59,150881.0,38.8961,38.9212,38.8711,38.9045,150881.0
2021-09-08 14:50:00,46.59,46.64,46.58,46.61,129407.0,38.9045,38.9462,38.8961,38.9212,129407.0
2021-09-08 15:00:00,46.61,46.67,46.61,46.66,166246.0,38.9212,38.9713,38.9212,38.9629,166246.0
2021-09-08 15:10:00,46.65,46.69,46.64,46.65,167263.0,38.9546,38.988,38.9462,38.9546,167263.0
2021-09-08 15:20:00,46.65,46.66,46.57,46.59,183873.0,38.9546,38.9629,38.8878,38.9045,183873.0
2021-09-08 15:30:00,46.59,46.61,46.4,46.41,776349.0,38.9045,38.9212,38.7458,38.7542,776349.0
2021-09-08 15:40:00,46.41,46.5,46.37,46.44,442894.0,38.7542,38.8293,38.7208,38.7792,442894.0
2021-09-08 15:50:00,46.43,46.52,46.41,46.51,1120189.0,38.7709,38.846,38.7542,38.8377,1120189.0
2021-09-09 09:30:00,46.5,46.67,46.38,46.59,1154675.0,38.8293,38.9713,38.7291,38.9045,1154675.0
2021-09-09 09:40:00,46.6,46.72,46.5,46.51,501173.0,38.9128,39.013,38.8293,38.8377,501173.0
2021-09-09 09:50:00,46.51,46.56,46.3,46.3,477121.0,38.8377,38.8794,38.6623,38.6623,477121.0
2021-09-09 10:00:00,46.3,46.42,46.29,46.32,425727.0,38.6623,38.7625,38.654,38.679,425727.0
2021-09-09 10:10:00,46.33,46.43,46.29,46.31,675824.0,38.6874,38.7709,38.654,38.6707,675824.0
2021-09-09 10:20:00,46.31,46.5,46.3,46.45,687784.0,38.6707,38.8293,38.6623,38.7876,687784.0
2021-09-09 10:30:00,46.45,46.47,46.37,46.39,253800.0,38.7876,38.8043,38.7208,38.7375,253800.0
2021-09-09 10:40:00,46.39,46.4,46.27,46.29,398082.0,38.7375,38.7458,38.6373,38.654,398082.0
2021-09-09 10:50:00,46.29,46.35,46.28,46.35,251787.0,38.654,38.7041,38.6456,38.7041,251787.0
2021-09-09 11:00:00,46.35,46.36,46.23,46.25,339238.0,38.7041,38.7124,38.6039,38.6206,339238.0
2021-09-09 11:10:00,46.25,46.25,46.12,46.12,429190.0,38.6206,38.6206,38.512,38.512,429190.0
2021-09-09 11:20:00,46.13,46.18,46.09,46.14,428931.0,38.5204,38.5621,38.487,38.5287,428931.0
2021-09-09 11:30:00,46.14,46.18,46.1,46.15,326911.0,38.5287,38.5621,38.4953,38.5371,326911.0
2021-09-09 11:40:00,46.16,46.21,46.14,46.18,220173.0,38.5454,38.5872,38.5287,38.5621,220173.0
2021-09-09 11:50:00,46.2,46.2,46.09,46.11,318350.0,38.5788,38.5788,38.487,38.5037,318350.0
2021-09-09 12:00:00,46.12,46.12,46.03,46.07,439054.0,38.512,38.512,38.4369,38.4703,439054.0
2021-09-09 12:10:00,46.07,46.09,46.04,46.08,222695.0,38.4703,38.487,38.4452,38.4786,222695.0
2021-09-09 12:20:00,46.08,46.13,46.04,46.13,262711.0,38.4786,38.5204,38.4452,38.5204,262711.0
2021-09-09 12:30:00,46.13,46.19,46.08,46.17,505641.0,38.5204,38.5705,38.4786,38.5538,505641.0
2021-09-09 12:40:00,46.16,46.21,46.16,46.2,149493.0,38.5454,38.5872,38.5454,38.5788,149493.0
2021-09-09 12:50:00,46.21,46.28,46.19,46.25,407985.0,38.5872,38.6456,38.5705,38.6206,407985.0
2021-09-09 13:00:00,46.26,46.33,46.21,46.3,395687.0,38.6289,38.6874,38.5872,38.6623,395687.0
2021-09-09 13:10:00,46.3,46.33,46.22,46.23,278138.0,38.6623,38.6874,38.5955,38.6039,278138.0
2021-09-09 13:20:00,46.22,46.24,46.1,46.18,559766.0,38.5955,38.6122,38.4953,38.5621,559766.0
2021-09-09 13:30:00,46.18,46.18,46.03,46.03,818776.0,38.5621,38.5621,38.4369,38.4369,818776.0
2021-09-09 13:40:00,46.04,46.07,46.02,46.05,296476.0,38.4452,38.4703,38.4285,38.4536,296476.0
2021-09-09 13:50:00,46.05,46.05,45.96,45.97,540431.0,38.4536,38.4536,38.3784,38.3868,540431.0
2021-09-09 14:00:00,45.98,46.0,45.85,45.94,673022.0,38.3951,38.4118,38.2866,38.3617,673022.0
2021-09-09 14:10:00,45.94,45.98,45.86,45.87,404949.0,38.3617,38.3951,38.2949,38.3033,404949.0
2021-09-09 14:20:00,45.87,45.95,45.86,45.91,385824.0,38.3033,38.3701,38.2949,38.3367,385824.0
2021-09-09 14:30:00,45.91,45.95,45.89,45.95,231109.0,38.3367,38.3701,38.32,38.3701,231109.0
2021-09-09 14:40:00,45.95,46.02,45.9,46.02,317982.0,38.3701,38.4285,38.3283,38.4285,317982.0
2021-09-09 14:50:00,46.02,46.04,45.98,46.03,243142.0,38.4285,38.4452,38.3951,38.4369,243142.0
2021-09-09 15:00:00,46.04,46.05,45.92,45.93,309698.0,38.4452,38.4536,38.345,38.3534,309698.0
2021-09-09 15:10:00,45.92,45.97,45.89,45.91,275990.0,38.345,38.3868,38.32,38.3367,275990.0
2021-09-09 15:20:00,45.91,45.99,45.9,45.96,351136.0,38.3367,38.4035,38.3283,38.3784,351136.0
2021-09-09 15:30:00,45.96,46.02,45.93,46.01,496888.0,38.3784,38.4285,38.3534,38.4202,496888.0
2021-09-09 15:40:00,46.01,46.05,45.97,45.98,472297.0,38.4202,38.4536,38.3868,38.3951,472297.0
2021-09-09 15:50:00,45.98,46.03,45.93,46.03,1903453.0,38.3951,38.4369,38.3534,38.4369,1903453.0
2021-09-10 09:30:00,46.34,46.35,45.95,45.97,1111211.0,38.6957,38.7041,38.3701,38.3868,1111211.0
2021-09-10 09:40:00,45.97,45.99,45.78,45.79,653402.0,38.3868,38.4035,38.2281,38.2364,653402.0
2021-09-10 09:50:00,45.79,45.9,45.75,45.87,581980.0,38.2364,38.3283,38.203,38.3033,581980.0
2021-09-10 10:00:00,45.87,45.88,45.76,45.86,617015.0,38.3033,38.3116,38.2114,38.2949,617015.0
2021-09-10 10:10:00,45.86,45.87,45.74,45.8,557436.0,38.2949,38.3033,38.1947,38.2448,557436.0
2021-09-10 10:20:00,45.8,45.92,45.78,45.79,507942.0,38.2448,38.345,38.2281,38.2364,507942.0
2021-09-10 10:30:00,45.79,45.8,45.64,45.67,784258.0,38.2364,38.2448,38.1112,38.1362,784258.0
2021-09-10 10:40:00,45.66,45.7,45.59,45.62,793569.0,38.1279,38.1613,38.0694,38.0945,793569.0
2021-09-10 10:50:00,45.62,45.67,45.57,45.62,564373.0,38.0945,38.1362,38.0527,38.0945,564373.0
2021-09-10 11:00:00,45.62,45.7,45.6,45.63,560934.0,38.0945,38.1613,38.0778,38.1028,560934.0
2021-09-10 11:10:00,45.63,45.68,45.61,45.62,363750.0,38.1028,38.1446,38.0861,38.0945,363750.0
2021-09-10 11:20:00,45.63,45.71,45.61,45.63,295348.0,38.1028,38.1696,38.0861,38.1028,295348.0
2021-09-10 11:30:00,45.63,45.71,45.62,45.62,337628.0,38.1028,38.1696,38.0945,38.0945,337628.0
2021-09-10 11:40:00,45.63,45.66,45.55,45.62,436761.0,38.1028,38.1279,38.036,38.0945,436761.0
2021-09-10 11:50:00,45.62,45.71,45.61,45.71,339103.0,38.0945,38.1696,38.0861,38.1696,339103.0
2021-09-10 12:00:00,45.71,45.74,45.64,45.74,422016.0,38.1696,38.1947,38.1112,38.1947,422016.0
2021-09-10 12:10:00,45.74,45.76,45.71,45.71,131197.0,38.1947,38.2114,38.1696,38.1696,131197.0
2021-09-10 12:20:00,45.72,45.77,45.71,45.73,134568.0,38.178,38.2197,38.1696,38.1863,134568.0
2021-09-10 12:30:00,45.74,45.77,45.66,45.75,260424.0,38.1947,38.2197,38.1279,38.203,260424.0
2021-09-10 12:40:00,45.74,45.81,45.73,45.8,190760.0,38.1947,38.2531,38.1863,38.2448,190760.0
2021-09-10 12:50:00,45.8,45.82,45.76,45.8,203592.0,38.2448,38.2615,38.2114,38.2448,203592.0
2021-09-10 13:00:00,45.8,45.82,45.74,45.75,202923.0,38.2448,38.2615,38.1947,38.203,202923.0
2021-09-10 13:10:00,45.74,45.83,45.74,45.83,249914.0,38.1947,38.2698,38.1947,38.2698,249914.0
2021-09-10 13:20:00,45.83,45.83,45.72,45.73,197405.0,38.2698,38.2698,38.178,38.1863,197405.0
2021-09-10 13:30:00,45.73,45.77,45.7,45.75,251914.0,38.1863,38.2197,38.1613,38.203,251914.0
2021-09-10 13:40:00,45.75,45.75,45.65,45.66,161640.0,38.203,38.203,38.1195,38.1279,161640.0
2021-09-10 13:50:00,45.66,45.66,45.61,45.63,258964.0,38.1279,38.1279,38.0861,38.1028,258964.0
2021-09-10 14:00:00,45.64,45.69,45.61,45.63,251332.0,38.1112,38.1529,38.0861,38.1028,251332.0
2021-09-10 14:10:00,45.63,45.71,45.62,45.68,176305.0,38.1028,38.1696,38.0945,38.1446,176305.0
2021-09-10 14:20:00,45.68,45.74,45.67,45.71,240896.0,38.1446,38.1947,38.1362,38.1696,240896.0
2021-09-10 14:30:00,45.71,45.74,45.68,45.69,190636.0,38.1696,38.1947,38.1446,38.1529,190636.0
2021-09-10 14:40:00,45.69,45.75,45.69,45.74,137496.0,38.1529,38.203,38.1529,38.1947,137496.0
2021-09-10 14:50:00,45.73,45.74,45.69,45.71,229233.0,38.1863,38.1947,38.1529,38.1696,229233.0
2021-09-10 15:00:00,45.7,45.71,45.64,45.65,256804.0,38.1613,38.1696,38.1112,38.1195,256804.0
2021-09-10 15:10:00,45.64,45.69,45.6,45.67,317363.0,38.1112,38.1529,38.0778,38.1362,317363.0
2021-09-10 15:20:00,45.66,45.68,45.63,45.65,280051.0,38.1279,38.1446,38.1028,38.1195,280051.0
2021-09-10 15:30:00,45.66,45.68,45.56,45.57,447123.0,38.1279,38.1446,38.0444,38.0527,447123.0
2021-09-10 15:40:00,45.57,45.62,45.55,45.58,581165.0,38.0527,38.0945,38.036,38.0611,581165.0
2021-09-10 15:50:00,45.57,45.6,45.51,45.59,1748103.0,38.0527,38.0778,38.0026,38.0694,1748103.0
2021-09-13 09:30:00,45.74,45.83,45.33,45.39,1953452.0,38.1947,38.2698,37.8523,37.9024,1953452.0
2021-09-13 09:40:00,45.39,45.45,44.71,44.93,2584884.0,37.9024,37.9525,37.3346,37.5183,2584884.0
2021-09-13 09:50:00,44.93,45.02,44.69,44.75,1758497.0,37.5183,37.5935,37.3179,37.368,1758497.0
2021-09-13 10:00:00,44.75,44.87,44.7,44.73,1089941.0,37.368,37.4682,37.3263,37.3513,1089941.0
2021-09-13 10:10:00,44.73,44.85,44.51,44.66,1551301.0,37.3513,37.4515,37.1676,37.2929,1551301.0
2021-09-13 10:20:00,44.66,44.82,44.63,44.68,1082830.0,37.2929,37.4265,37.2678,37.3096,1082830.0
2021-09-13 10:30:00,44.68,44.84,44.66,44.8,635837.0,37.3096,37.4432,37.2929,37.4098,635837.0
2021-09-13 10:40:00,44.8,44.85,44.63,44.65,785990.0,37.4098,37.4515,37.2678,37.2845,785990.0
2021-09-13 10:50:00,44.65,44.73,44.55,44.57,1039012.0,37.2845,37.3513,37.201,37.2177,1039012.0
2021-09-13 11:00:00,44.58,44.66,44.52,44.61,818979.0,37.2261,37.2929,37.1759,37.2511,818979.0
2021-09-13 11:10:00,44.61,44.61,44.47,44.57,928099.0,37.2511,37.2511,37.1342,37.2177,928099.0
2021-09-13 11:20:00,44.57,44.6,44.51,44.54,423430.0,37.2177,37.2428,37.1676,37.1926,423430.0
2021-09-13 11:30:00,44.55,44.58,44.42,44.54,778450.0,37.201,37.2261,37.0924,37.1926,778450.0
2021-09-13 11:40:00,44.54,44.6,44.49,44.57,464915.0,37.1926,37.2428,37.1509,37.2177,464915.0
2021-09-13 11:50:00,44.58,44.63,44.53,44.54,459615.0,37.2261,37.2678,37.1843,37.1926,459615.0
2021-09-13 12:00:00,44.55,44.59,44.48,44.54,462703.0,37.201,37.2344,37.1425,37.1926,462703.0
2021-09-13 12:10:00,44.53,44.66,44.52,44.64,464745.0,37.1843,37.2929,37.1759,37.2762,464745.0
2021-09-13 12:20:00,44.64,44.64,44.6,44.64,319635.0,37.2762,37.2762,37.2428,37.2762,319635.0
2021-09-13 12:30:00,44.65,44.67,44.57,44.59,417976.0,37.2845,37.3012,37.2177,37.2344,417976.0
2021-09-13 12:40:00,44.6,44.62,44.52,44.61,348246.0,37.2428,37.2595,37.1759,37.2511,348246.0
2021-09-13 12:50:00,44.61,44.62,44.54,44.58,284676.0,37.2511,37.2595,37.1926,37.2261,284676.0
2021-09-13 13:00:00,44.57,44.61,44.52,44.53,457885.0,37.2177,37.2511,37.1759,37.1843,457885.0
2021-09-13 13:10:00,44.52,44.53,44.43,44.47,507457.0,37.1759,37.1843,37.1008,37.1342,507457.0
2021-09-13 13:20:00,44.47,44.49,44.37,44.4,507162.0,37.1342,37.1509,37.0507,37.0757,507162.0
2021-09-13 13:30:00,44.4,44.41,44.35,44.38,426309.0,37.0757,37.0841,37.034,37.059,426309.0
2021-09-13 13:40:00,44.38,44.4,44.33,44.33,391700.0,37.059,37.0757,37.0173,37.0173,391700.0
2021-09-13 13:50:00,44.34,44.36,44.24,44.33,562803.0,37.0256,37.0423,36.9421,37.0173,562803.0
2021-09-13 14:00:00,44.34,44.39,44.31,44.31,374207.0,37.0256,37.0674,37.0006,37.0006,374207.0
2021-09-13 14:10:00,44.31,44.32,44.24,44.27,539432.0,37.0006,37.0089,36.9421,36.9672,539432.0
2021-09-13 14:20:00,44.26,44.35,44.2,44.34,593579.0,36.9588,37.034,36.9087,37.0256,593579.0
2021-09-13 14:30:00,44.34,44.34,44.26,44.27,369694.0,37.0256,37.0256,36.9588,36.9672,369694.0
2021-09-13 14:40:00,44.27,44.35,44.27,44.34,292843.0,36.9672,37.034,36.9672,37.0256,292843.0
2021-09-13 14:50:00,44.33,44.39,44.29,44.34,405195.0,37.0173,37.0674,36.9839,37.0256,405195.0
2021-09-13 15:00:00,44.34,44.37,44.29,44.33,387875.0,37.0256,37.0507,36.9839,37.0173,387875.0
2021-09-13 15:10:00,44.34,44.44,44.33,44.43,539365.0,37.0256,37.1091,37.0173,37.1008,539365.0
2021-09-13 15:20:00,44.42,44.46,44.4,44.46,497074.0,37.0924,37.1258,37.0757,37.1258,497074.0
2021-09-13 15:30:00,44.46,44.48,44.41,44.48,594101.0,37.1258,37.1425,37.0841,37.1425,594101.0
2021-09-13 15:40:00,44.47,44.48,44.4,44.45,778511.0,37.1342,37.1425,37.0757,37.1175,778511.0
2021-09-13 15:50:00,44.45,44.59,44.44,44.58,2612047.0,37.1175,37.2344,37.1091,37.2261,2612047.0
2021-09-14 09:30:00,44.67,45.26,44.62,45.26,2178984.0,37.3012,37.7939,37.2595,37.7939,2178984.0
2021-09-14 09:40:00,45.25,45.26,44.8,44.83,1074662.0,37.7855,37.7939,37.4098,37.4348,1074662.0
2021-09-14 09:50:00,44.83,44.98,44.73,44.84,628958.0,37.4348,37.5601,37.3513,37.4432,628958.0
2021-09-14 10:00:00,44.84,45.09,44.82,45.04,773923.0,37.4432,37.6519,37.4265,37.6102,773923.0
2021-09-14 10:10:00,45.04,45.05,44.79,44.8,637344.0,37.6102,37.6185,37.4014,37.4098,637344.0
2021-09-14 10:20:00,44.8,44.82,44.58,44.81,712822.0,37.4098,37.4265,37.2261,37.4181,712822.0
2021-09-14 10:30:00,44.82,44.97,44.7,44.76,642365.0,37.4265,37.5517,37.3263,37.3764,642365.0
2021-09-14 10:40:00,44.76,44.86,44.75,44.77,405394.0,37.3764,37.4599,37.368,37.3847,405394.0
2021-09-14 10:50:00,44.77,44.84,44.71,44.81,414647.0,37.3847,37.4432,37.3346,37.4181,414647.0
2021-09-14 11:00:00,44.82,44.82,44.68,44.8,314269.0,37.4265,37.4265,37.3096,37.4098,314269.0
2021-09-14 11:10:00,44.8,44.97,44.78,44.96,595489.0,37.4098,37.5517,37.3931,37.5434,595489.0
2021-09-14 11:20:00,44.97,44.99,44.9,44.93,733571.0,37.5517,37.5684,37.4933,37.5183,733571.0
2021-09-14 11:30:00,44.93,44.98,44.84,44.86,533413.0,37.5183,37.5601,37.4432,37.4599,533413.0
2021-09-14 11:40:00,44.87,44.91,44.82,44.87,413502.0,37.4682,37.5016,37.4265,37.4682,413502.0
2021-09-14 11:50:00,44.87,44.94,44.79,44.83,485673.0,37.4682,37.5267,37.4014,37.4348,485673.0
2021-09-14 12:00:00,44.84,44.87,44.79,44.87,535185.0,37.4432,37.4682,37.4014,37.4682,535185.0
2021-09-14 12:10:00,44.87,44.95,44.82,44.83,318611.0,37.4682,37.535,37.4265,37.4348,318611.0
2021-09-14 12:20:00,44.82,44.87,44.82,44.84,306175.0,37.4265,37.4682,37.4265,37.4432,306175.0
2021-09-14 12:30:00,44.84,44.86,44.8,44.8,321783.0,37.4432,37.4599,37.4098,37.4098,321783.0
2021-09-14 12:40:00,44.8,44.81,44.74,44.76,265850.0,37.4098,37.4181,37.3597,37.3764,265850.0
2021-09-14 12:50:00,44.77,44.78,44.71,44.71,213817.0,37.3847,37.3931,37.3346,37.3346,213817.0
2021-09-14 13:00:00,44.72,44.79,44.65,44.68,613323.0,37.343,37.4014,37.2845,37.3096,613323.0
2021-09-14 13:10:00,44.68,44.68,44.54,44.59,431245.0,37.3096,37.3096,37.1926,37.2344,431245.0
2021-09-14 13:20:00,44.59,44.68,44.56,44.67,309498.0,37.2344,37.3096,37.2094,37.3012,309498.0
2021-09-14 13:30:00,44.68,44.7,44.65,44.67,202944.0,37.3096,37.3263,37.2845,37.3012,202944.0
2021-09-14 13:40:00,44.67,44.67,44.57,44.62,302978.0,37.3012,37.3012,37.2177,37.2595,302978.0
2021-09-14 13:50:00,44.62,44.65,44.61,44.62,177045.0,37.2595,37.2845,37.2511,37.2595,177045.0
2021-09-14 14:00:00,44.62,44.65,44.59,44.61,209732.0,37.2595,37.2845,37.2344,37.2511,209732.0
2021-09-14 14:10:00,44.61,44.62,44.56,44.61,209578.0,37.2511,37.2595,37.2094,37.2511,209578.0
2021-09-14 14:20:00,44.61,44.64,44.58,44.63,249443.0,37.2511,37.2762,37.2261,37.2678,249443.0
2021-09-14 14:30:00,44.63,44.65,44.55,44.57,286716.0,37.2678,37.2845,37.201,37.2177,286716.0
2021-09-14 14:40:00,44.57,44.7,44.56,44.67,274677.0,37.2177,37.3263,37.2094,37.3012,274677.0
2021-09-14 14:50:00,44.68,44.75,44.66,44.71,318002.0,37.3096,37.368,37.2929,37.3346,318002.0
2021-09-14 15:00:00,44.71,44.72,44.65,44.68,244910.0,37.3346,37.343,37.2845,37.3096,244910.0
2021-09-14 15:10:00,44.68,44.7,44.62,44.63,295333.0,37.3096,37.3263,37.2595,37.2678,295333.0
2021-09-14 15:20:00,44.63,44.69,44.62,44.64,376426.0,37.2678,37.3179,37.2595,37.2762,376426.0
2021-09-14 15:30:00,44.65,44.65,44.57,44.63,476961.0,37.2845,37.2845,37.2177,37.2678,476961.0
2021-09-14 15:40:00,44.63,44.72,44.6,44.64,604871.0,37.2678,37.343,37.2428,37.2762,604871.0
2021-09-14 15:50:00,44.64,44.74,44.62,44.72,1792419.0,37.2762,37.3597,37.2595,37.343,1792419.0
2021-09-15 09:30:00,44.56,44.75,44.47,44.65,1250206.0,37.2094,37.368,37.1342,37.2845,1250206.0
2021-09-15 09:40:00,44.65,44.88,44.61,44.87,707504.0,37.2845,37.4766,37.2511,37.4682,707504.0
2021-09-15 09:50:00,44.87,44.96,44.65,44.68,720886.0,37.4682,37.5434,37.2845,37.3096,720886.0
2021-09-15 10:00:00,44.69,45.02,44.68,45.0,697217.0,37.3179,37.5935,37.3096,37.5768,697217.0
2021-09-15 10:10:00,45.0,45.12,44.92,45.12,739865.0,37.5768,37.677,37.51,37.677,739865.0
2021-09-15 10:20:00,45.12,45.37,45.11,45.15,1070362.0,37.677,37.8857,37.6686,37.702,1070362.0
2021-09-15 10:30:00,45.15,45.21,45.08,45.1,332211.0,37.702,37.7521,37.6436,37.6603,332211.0
2021-09-15 10:40:00,45.1,45.13,44.97,45.03,458517.0,37.6603,37.6853,37.5517,37.6018,458517.0
2021-09-15 10:50:00,45.04,45.05,44.89,44.91,429010.0,37.6102,37.6185,37.4849,37.5016,429010.0
2021-09-15 11:00:00,44.91,44.98,44.87,44.91,488407.0,37.5016,37.5601,37.4682,37.5016,488407.0
2021-09-15 11:10:00,44.91,45.0,44.88,45.0,365595.0,37.5016,37.5768,37.4766,37.5768,365595.0
2021-09-15 11:20:00,45.0,45.07,44.86,44.88,697472.0,37.5768,37.6352,37.4599,37.4766,697472.0
2021-09-15 11:30:00,44.88,45.0,44.84,44.94,508396.0,37.4766,37.5768,37.4432,37.5267,508396.0
2021-09-15 11:40:00,44.94,44.98,44.83,44.84,577165.0,37.5267,37.5601,37.4348,37.4432,577165.0
2021-09-15 11:50:00,44.84,44.88,44.79,44.86,585849.0,37.4432,37.4766,37.4014,37.4599,585849.0
2021-09-15 12:00:00,44.86,44.88,44.79,44.84,385560.0,37.4599,37.4766,37.4014,37.4432,385560.0
2021-09-15 12:10:00,44.84,44.86,44.79,44.8,278310.0,37.4432,37.4599,37.4014,37.4098,278310.0
2021-09-15 12:20:00,44.8,44.86,44.78,44.84,280117.0,37.4098,37.4599,37.3931,37.4432,280117.0
2021-09-15 12:30:00,44.84,44.86,44.8,44.8,290812.0,37.4432,37.4599,37.4098,37.4098,290812.0
2021-09-15 12:40:00,44.8,44.97,44.8,44.87,378467.0,37.4098,37.5517,37.4098,37.4682,378467.0
2021-09-15 12:50:00,44.87,44.9,44.85,44.87,192720.0,37.4682,37.4933,37.4515,37.4682,192720.0
2021-09-15 13:00:00,44.87,44.94,44.84,44.9,237406.0,37.4682,37.5267,37.4432,37.4933,237406.0
2021-09-15 13:10:00,44.89,44.94,44.87,44.9,314117.0,37.4849,37.5267,37.4682,37.4933,314117.0
2021-09-15 13:20:00,44.9,44.94,44.85,44.89,380526.0,37.4933,37.5267,37.4515,37.4849,380526.0
2021-09-15 13:30:00,44.89,44.91,44.85,44.86,223270.0,37.4849,37.5016,37.4515,37.4599,223270.0
2021-09-15 13:40:00,44.86,44.9,44.83,44.87,222803.0,37.4599,37.4933,37.4348,37.4682,222803.0
2021-09-15 13:50:00,44.87,44.91,44.82,44.83,276458.0,37.4682,37.5016,37.4265,37.4348,276458.0
2021-09-15 14:00:00,44.83,44.85,44.79,44.83,387615.0,37.4348,37.4515,37.4014,37.4348,387615.0
2021-09-15 14:10:00,44.83,44.83,44.67,44.67,529398.0,37.4348,37.4348,37.3012,37.3012,529398.0
2021-09-15 14:20:00,44.68,44.76,44.64,44.73,428042.0,37.3096,37.3764,37.2762,37.3513,428042.0
2021-09-15 14:30:00,44.74,44.83,44.73,44.82,303393.0,37.3597,37.4348,37.3513,37.4265,303393.0
2021-09-15 14:40:00,44.83,44.86,44.82,44.84,409374.0,37.4348,37.4599,37.4265,37.4432,409374.0
2021-09-15 14:50:00,44.84,44.86,44.83,44.84,555271.0,37.4432,37.4599,37.4348,37.4432,555271.0
2021-09-15 15:00:00,44.84,44.88,44.84,44.88,474911.0,37.4432,37.4766,37.4432,37.4766,474911.0
2021-09-15 15:10:00,44.87,44.94,44.84,44.89,579653.0,37.4682,37.5267,37.4432,37.4849,579653.0
2021-09-15 15:20:00,44.89,44.9,44.84,44.88,361034.0,37.4849,37.4933,37.4432,37.4766,361034.0
2021-09-15 15:30:00,44.88,44.92,44.84,44.89,527775.0,37.4766,37.51,37.4432,37.4849,527775.0
2021-09-15 15:40:00,44.89,44.9,44.8,44.82,613799.0,37.4849,37.4933,37.4098,37.4265,613799.0
2021-09-15 15:50:00,44.81,44.82,44.72,44.78,1837153.0,37.4181,37.4265,37.343,37.3931,1837153.0
2021-09-16 09:30:00,44.88,44.99,44.53,44.65,952645.0,37.4766,37.5684,37.1843,37.2845,952645.0
2021-09-16 09:40:00,44.66,44.95,44.62,44.86,1140026.0,37.2929,37.535,37.2595,37.4599,1140026.0
2021-09-16 09:50:00,44.85,44.88,44.62,44.65,585794.0,37.4515,37.4766,37.2595,37.2845,585794.0
2021-09-16 10:00:00,44.65,44.67,44.53,44.65,471993.0,37.2845,37.3012,37.1843,37.2845,471993.0
2021-09-16 10:10:00,44.64,44.65,44.39,44.45,662624.0,37.2762,37.2845,37.0674,37.1175,662624.0
2021-09-16 10:20:00,44.45,44.45,44.25,44.32,1170867.0,37.1175,37.1175,36.9505,37.0089,1170867.0
2021-09-16 10:30:00,44.31,44.4,44.27,44.35,410373.0,37.0006,37.0757,36.9672,37.034,410373.0
2021-09-16 10:40:00,44.34,44.35,44.26,44.27,407079.0,37.0256,37.034,36.9588,36.9672,407079.0
2021-09-16 10:50:00,44.27,44.28,44.13,44.19,549578.0,36.9672,36.9755,36.8503,36.9004,549578.0
2021-09-16 11:00:00,44.19,44.22,44.11,44.18,406882.0,36.9004,36.9254,36.8336,36.892,406882.0
2021-09-16 11:10:00,44.18,44.25,44.12,44.16,321059.0,36.892,36.9505,36.8419,36.8753,321059.0
2021-09-16 11:20:00,44.15,44.22,44.14,44.16,261922.0,36.867,36.9254,36.8586,36.8753,261922.0
2021-09-16 11:30:00,44.16,44.19,44.03,44.08,624618.0,36.8753,36.9004,36.7668,36.8085,624618.0
2021-09-16 11:40:00,44.07,44.13,44.05,44.08,459503.0,36.8002,36.8503,36.7835,36.8085,459503.0
2021-09-16 11:50:00,44.07,44.17,44.07,44.16,305378.0,36.8002,36.8837,36.8002,36.8753,305378.0
2021-09-16 12:00:00,44.16,44.2,44.11,44.2,367788.0,36.8753,36.9087,36.8336,36.9087,367788.0
2021-09-16 12:10:00,44.2,44.25,44.14,44.24,256563.0,36.9087,36.9505,36.8586,36.9421,256563.0
2021-09-16 12:20:00,44.25,44.26,44.16,44.19,288994.0,36.9505,36.9588,36.8753,36.9004,288994.0
2021-09-16 12:30:00,44.19,44.27,44.18,44.24,230849.0,36.9004,36.9672,36.892,36.9421,230849.0
2021-09-16 12:40:00,44.24,44.28,44.22,44.24,223857.0,36.9421,36.9755,36.9254,36.9421,223857.0
2021-09-16 12:50:00,44.24,44.26,44.2,44.22,197127.0,36.9421,36.9588,36.9087,36.9254,197127.0
2021-09-16 13:00:00,44.22,44.23,44.19,44.22,168818.0,36.9254,36.9338,36.9004,36.9254,168818.0
2021-09-16 13:10:00,44.22,44.26,44.2,44.26,158172.0,36.9254,36.9588,36.9087,36.9588,158172.0
2021-09-16 13:20:00,44.26,44.27,44.2,44.25,232100.0,36.9588,36.9672,36.9087,36.9505,232100.0
2021-09-16 13:30:00,44.25,44.28,44.18,44.21,159777.0,36.9505,36.9755,36.892,36.9171,159777.0
2021-09-16 13:40:00,44.21,44.23,44.18,44.2,181350.0,36.9171,36.9338,36.892,36.9087,181350.0
2021-09-16 13:50:00,44.21,44.3,44.2,44.3,257643.0,36.9171,36.9922,36.9087,36.9922,257643.0
2021-09-16 14:00:00,44.3,44.31,44.26,44.27,199458.0,36.9922,37.0006,36.9588,36.9672,199458.0
2021-09-16 14:10:00,44.28,44.34,44.27,44.3,250548.0,36.9755,37.0256,36.9672,36.9922,250548.0
2021-09-16 14:20:00,44.3,44.33,44.27,44.29,200944.0,36.9922,37.0173,36.9672,36.9839,200944.0
2021-09-16 14:30:00,44.29,44.34,44.27,44.32,304732.0,36.9839,37.0256,36.9672,37.0089,304732.0
2021-09-16 14:40:00,44.32,44.43,44.3,44.43,369114.0,37.0089,37.1008,36.9922,37.1008,369114.0
2021-09-16 14:50:00,44.43,44.52,44.41,44.52,487401.0,37.1008,37.1759,37.0841,37.1759,487401.0
2021-09-16 15:00:00,44.52,44.6,44.52,44.59,483341.0,37.1759,37.2428,37.1759,37.2344,483341.0
2021-09-16 15:10:00,44.59,44.61,44.51,44.55,483873.0,37.2344,37.2511,37.1676,37.201,483873.0
2021-09-16 15:20:00,44.55,44.58,44.52,44.58,354082.0,37.201,37.2261,37.1759,37.2261,354082.0
2021-09-16 15:30:00,44.57,44.64,44.5,44.51,727908.0,37.2177,37.2762,37.1592,37.1676,727908.0
2021-09-16 15:40:00,44.52,44.55,44.49,44.51,535812.0,37.1759,37.201,37.1509,37.1676,535812.0
2021-09-16 15:50:00,44.5,44.56,44.45,44.46,2194074.0,37.1592,37.2094,37.1175,37.1258,2194074.0
2021-09-17 09:30:00,44.17,44.36,44.1,44.32,4589728.0,36.8837,37.0423,36.8252,37.0089,4589728.0
2021-09-17 09:40:00,44.31,44.46,44.08,44.09,767703.0,37.0006,37.1258,36.8085,36.8169,767703.0
2021-09-17 09:50:00,44.09,44.18,44.02,44.1,808059.0,36.8169,36.892,36.7584,36.8252,808059.0
2021-09-17 10:00:00,44.09,44.13,43.95,44.02,758570.0,36.8169,36.8503,36.7,36.7584,758570.0
2021-09-17 10:10:00,44.01,44.05,43.95,43.98,439982.0,36.7501,36.7835,36.7,36.725,439982.0
2021-09-17 10:20:00,43.99,44.12,43.96,44.1,585615.0,36.7334,36.8419,36.7083,36.8252,585615.0
2021-09-17 10:30:00,44.09,44.12,44.01,44.04,413099.0,36.8169,36.8419,36.7501,36.7751,413099.0
2021-09-17 10:40:00,44.03,44.08,44.0,44.03,330014.0,36.7668,36.8085,36.7417,36.7668,330014.0
2021-09-17 10:50:00,44.03,44.06,43.98,44.02,386261.0,36.7668,36.7918,36.725,36.7584,386261.0
2021-09-17 11:00:00,44.01,44.03,43.92,43.95,389265.0,36.7501,36.7668,36.6749,36.7,389265.0
2021-09-17 11:10:00,43.95,44.03,43.89,43.95,396837.0,36.7,36.7668,36.6499,36.7,396837.0
2021-09-17 11:20:00,43.95,44.02,43.94,43.98,271265.0,36.7,36.7584,36.6916,36.725,271265.0
2021-09-17 11:30:00,43.97,44.06,43.93,44.0,365152.0,36.7167,36.7918,36.6833,36.7417,365152.0
2021-09-17 11:40:00,44.0,44.1,43.98,44.09,260297.0,36.7417,36.8252,36.725,36.8169,260297.0
2021-09-17 11:50:00,44.09,44.11,44.02,44.11,300098.0,36.8169,36.8336,36.7584,36.8336,300098.0
2021-09-17 12:00:00,44.1,44.17,44.1,44.16,343867.0,36.8252,36.8837,36.8252,36.8753,343867.0
2021-09-17 12:10:00,44.16,44.19,44.12,44.13,320898.0,36.8753,36.9004,36.8419,36.8503,320898.0
2021-09-17 12:20:00,44.12,44.14,44.01,44.07,729410.0,36.8419,36.8586,36.7501,36.8002,729410.0
2021-09-17 12:30:00,44.08,44.12,44.03,44.05,488640.0,36.8085,36.8419,36.7668,36.7835,488640.0
2021-09-17 12:40:00,44.06,44.08,43.92,43.96,586046.0,36.7918,36.8085,36.6749,36.7083,586046.0
2021-09-17 12:50:00,43.96,44.02,43.89,43.97,478816.0,36.7083,36.7584,36.6499,36.7167,478816.0
2021-09-17 13:00:00,43.96,44.01,43.92,43.97,420596.0,36.7083,36.7501,36.6749,36.7167,420596.0
2021-09-17 13:10:00,43.96,44.0,43.95,43.97,223674.0,36.7083,36.7417,36.7,36.7167,223674.0
2021-09-17 13:20:00,43.97,43.98,43.92,43.94,273659.0,36.7167,36.725,36.6749,36.6916,273659.0
2021-09-17 13:30:00,43.94,43.96,43.9,43.92,295213.0,36.6916,36.7083,36.6582,36.6749,295213.0
2021-09-17 13:40:00,43.92,43.93,43.82,43.84,464174.0,36.6749,36.6833,36.5914,36.6081,464174.0
2021-09-17 13:50:00,43.83,43.88,43.82,43.83,332895.0,36.5998,36.6415,36.5914,36.5998,332895.0
2021-09-17 14:00:00,43.84,43.91,43.81,43.9,536336.0,36.6081,36.6666,36.5831,36.6582,536336.0
2021-09-17 14:10:00,43.9,43.92,43.83,43.84,398545.0,36.6582,36.6749,36.5998,36.6081,398545.0
2021-09-17 14:20:00,43.84,43.93,43.84,43.88,323656.0,36.6081,36.6833,36.6081,36.6415,323656.0
2021-09-17 14:30:00,43.87,43.9,43.82,43.84,627701.0,36.6332,36.6582,36.5914,36.6081,627701.0
2021-09-17 14:40:00,43.84,43.96,43.84,43.96,884914.0,36.6081,36.7083,36.6081,36.7083,884914.0
2021-09-17 14:50:00,43.96,43.96,43.83,43.88,702912.0,36.7083,36.7083,36.5998,36.6415,702912.0
2021-09-17 15:00:00,43.88,43.9,43.69,43.71,1461750.0,36.6415,36.6582,36.4829,36.4996,1461750.0
2021-09-17 15:10:00,43.71,43.75,43.55,43.7,1808426.0,36.4996,36.533,36.366,36.4912,1808426.0
2021-09-17 15:20:00,43.7,43.76,43.6,43.66,1647527.0,36.4912,36.5413,36.4077,36.4578,1647527.0
2021-09-17 15:30:00,43.66,43.85,43.31,43.79,3823462.0,36.4578,36.6165,36.1656,36.5664,3823462.0
2021-09-17 15:40:00,43.79,44.05,43.77,43.81,2339202.0,36.5664,36.7835,36.5497,36.5831,2339202.0
2021-09-17 15:50:00,43.82,44.0,43.8,43.88,3314723.0,36.5914,36.7417,36.5747,36.6415,3314723.0
2021-09-20 09:30:00,43.39,43.81,43.39,43.76,2040289.0,36.2324,36.5831,36.2324,36.5413,2040289.0
2021-09-20 09:40:00,43.76,44.1,43.75,44.03,2199619.0,36.5413,36.8252,36.533,36.7668,2199619.0
2021-09-20 09:50:00,44.03,44.25,43.84,44.12,1449483.0,36.7668,36.9505,36.6081,36.8419,1449483.0
2021-09-20 10:00:00,44.12,44.22,43.92,44.03,1246182.0,36.8419,36.9254,36.6749,36.7668,1246182.0
2021-09-20 10:10:00,44.03,44.18,43.94,44.16,1057451.0,36.7668,36.892,36.6916,36.8753,1057451.0
2021-09-20 10:20:00,44.16,44.56,44.12,44.52,2255556.0,36.8753,37.2094,36.8419,37.1759,2255556.0
2021-09-20 10:30:00,44.52,44.61,44.46,44.57,1222182.0,37.1759,37.2511,37.1258,37.2177,1222182.0
2021-09-20 10:40:00,44.57,44.6,44.35,44.57,1039595.0,37.2177,37.2428,37.034,37.2177,1039595.0
2021-09-20 10:50:00,44.58,44.65,44.5,44.58,936345.0,37.2261,37.2845,37.1592,37.2261,936345.0
2021-09-20 11:00:00,44.58,44.58,44.35,44.39,695452.0,37.2261,37.2261,37.034,37.0674,695452.0
2021-09-20 11:10:00,44.38,44.54,44.33,44.36,821255.0,37.059,37.1926,37.0173,37.0423,821255.0
2021-09-20 11:20:00,44.37,44.45,44.27,44.29,839654.0,37.0507,37.1175,36.9672,36.9839,839654.0
2021-09-20 11:30:00,44.28,44.43,44.25,44.37,490720.0,36.9755,37.1008,36.9505,37.0507,490720.0
2021-09-20 11:40:00,44.38,44.38,44.25,44.34,382050.0,37.059,37.059,36.9505,37.0256,382050.0
2021-09-20 11:50:00,44.34,44.35,44.14,44.14,541793.0,37.0256,37.034,36.8586,36.8586,541793.0
2021-09-20 12:00:00,44.14,44.25,44.12,44.16,514361.0,36.8586,36.9505,36.8419,36.8753,514361.0
2021-09-20 12:10:00,44.16,44.2,44.06,44.06,629115.0,36.8753,36.9087,36.7918,36.7918,629115.0
2021-09-20 12:20:00,44.06,44.13,44.03,44.11,570587.0,36.7918,36.8503,36.7668,36.8336,570587.0
2021-09-20 12:30:00,44.1,44.15,44.08,44.13,510362.0,36.8252,36.867,36.8085,36.8503,510362.0
2021-09-20 12:40:00,44.13,44.13,43.99,44.01,358038.0,36.8503,36.8503,36.7334,36.7501,358038.0
2021-09-20 12:50:00,44.01,44.05,43.88,43.89,474180.0,36.7501,36.7835,36.6415,36.6499,474180.0
2021-09-20 13:00:00,43.89,43.9,43.78,43.8,432809.0,36.6499,36.6582,36.558,36.5747,432809.0
2021-09-20 13:10:00,43.8,43.88,43.76,43.86,871142.0,36.5747,36.6415,36.5413,36.6248,871142.0
2021-09-20 13:20:00,43.86,43.95,43.83,43.94,427315.0,36.6248,36.7,36.5998,36.6916,427315.0
2021-09-20 13:30:00,43.95,44.02,43.89,44.02,480146.0,36.7,36.7584,36.6499,36.7584,480146.0
2021-09-20 13:40:00,44.02,44.06,43.97,44.05,412968.0,36.7584,36.7918,36.7167,36.7835,412968.0
2021-09-20 13:50:00,44.05,44.12,44.02,44.05,429083.0,36.7835,36.8419,36.7584,36.7835,429083.0
2021-09-20 14:00:00,44.05,44.07,43.98,43.98,407152.0,36.7835,36.8002,36.725,36.725,407152.0
2021-09-20 14:10:00,43.98,43.99,43.94,43.98,440581.0,36.725,36.7334,36.6916,36.725,440581.0
2021-09-20 14:20:00,43.98,44.03,43.93,43.96,404793.0,36.725,36.7668,36.6833,36.7083,404793.0
2021-09-20 14:30:00,43.96,43.97,43.86,43.89,462665.0,36.7083,36.7167,36.6248,36.6499,462665.0
2021-09-20 14:40:00,43.88,43.93,43.77,43.88,892263.0,36.6415,36.6833,36.5497,36.6415,892263.0
2021-09-20 14:50:00,43.87,43.9,43.81,43.86,557772.0,36.6332,36.6582,36.5831,36.6248,557772.0
2021-09-20 15:00:00,43.86,43.91,43.75,43.79,537987.0,36.6248,36.6666,36.533,36.5664,537987.0
2021-09-20 15:10:00,43.8,43.82,43.72,43.76,512724.0,36.5747,36.5914,36.5079,36.5413,512724.0
2021-09-20 15:20:00,43.76,43.92,43.75,43.9,670413.0,36.5413,36.6749,36.533,36.6582,670413.0
2021-09-20 15:30:00,43.9,44.03,43.89,43.89,844734.0,36.6582,36.7668,36.6499,36.6499,844734.0
2021-09-20 15:40:00,43.9,44.1,43.9,44.08,1095321.0,36.6582,36.8252,36.6582,36.8085,1095321.0
2021-09-20 15:50:00,44.08,44.31,44.08,44.2,3138135.0,36.8085,37.0006,36.8085,36.9087,3138135.0
2021-09-21 09:30:00,44.25,44.44,44.16,44.3,1227201.0,36.9505,37.1091,36.8753,36.9922,1227201.0
2021-09-21 09:40:00,44.3,44.61,44.25,44.61,672297.0,36.9922,37.2511,36.9505,37.2511,672297.0
2021-09-21 09:50:00,44.61,44.73,44.39,44.44,755915.0,37.2511,37.3513,37.0674,37.1091,755915.0
2021-09-21 10:00:00,44.44,44.54,44.28,44.31,350154.0,37.1091,37.1926,36.9755,37.0006,350154.0
2021-09-21 10:10:00,44.31,44.36,44.2,44.27,677702.0,37.0006,37.0423,36.9087,36.9672,677702.0
2021-09-21 10:20:00,44.28,44.31,44.21,44.27,363300.0,36.9755,37.0006,36.9171,36.9672,363300.0
2021-09-21 10:30:00,44.27,44.28,44.09,44.15,528211.0,36.9672,36.9755,36.8169,36.867,528211.0
2021-09-21 10:40:00,44.15,44.22,43.98,43.99,603350.0,36.867,36.9254,36.725,36.7334,603350.0
2021-09-21 10:50:00,44.0,44.1,43.98,44.08,446574.0,36.7417,36.8252,36.725,36.8085,446574.0
2021-09-21 11:00:00,44.08,44.14,43.98,44.1,356369.0,36.8085,36.8586,36.725,36.8252,356369.0
2021-09-21 11:10:00,44.11,44.14,44.01,44.05,273024.0,36.8336,36.8586,36.7501,36.7835,273024.0
2021-09-21 11:20:00,44.05,44.09,44.01,44.07,240994.0,36.7835,36.8169,36.7501,36.8002,240994.0
2021-09-21 11:30:00,44.07,44.19,44.07,44.14,236822.0,36.8002,36.9004,36.8002,36.8586,236822.0
2021-09-21 11:40:00,44.14,44.2,44.12,44.15,234785.0,36.8586,36.9087,36.8419,36.867,234785.0
2021-09-21 11:50:00,44.15,44.16,44.07,44.1,723778.0,36.867,36.8753,36.8002,36.8252,723778.0
2021-09-21 12:00:00,44.09,44.17,44.09,44.16,290741.0,36.8169,36.8837,36.8169,36.8753,290741.0
2021-09-21 12:10:00,44.17,44.22,44.11,44.12,390295.0,36.8837,36.9254,36.8336,36.8419,390295.0
2021-09-21 12:20:00,44.12,44.24,44.08,44.09,327620.0,36.8419,36.9421,36.8085,36.8169,327620.0
2021-09-21 12:30:00,44.09,44.16,44.06,44.16,185147.0,36.8169,36.8753,36.7918,36.8753,185147.0
2021-09-21 12:40:00,44.16,44.18,44.13,44.15,171910.0,36.8753,36.892,36.8503,36.867,171910.0
2021-09-21 12:50:00,44.15,44.16,44.09,44.12,161077.0,36.867,36.8753,36.8169,36.8419,161077.0
2021-09-21 13:00:00,44.12,44.14,44.03,44.08,553463.0,36.8419,36.8586,36.7668,36.8085,553463.0
2021-09-21 13:10:00,44.07,44.08,44.03,44.05,141937.0,36.8002,36.8085,36.7668,36.7835,141937.0
2021-09-21 13:20:00,44.05,44.05,43.98,44.0,379090.0,36.7835,36.7835,36.725,36.7417,379090.0
2021-09-21 13:30:00,44.01,44.02,43.94,43.97,291686.0,36.7501,36.7584,36.6916,36.7167,291686.0
2021-09-21 13:40:00,43.97,44.0,43.95,43.98,386936.0,36.7167,36.7417,36.7,36.725,386936.0
2021-09-21 13:50:00,43.98,43.99,43.91,43.97,558952.0,36.725,36.7334,36.6666,36.7167,558952.0
2021-09-21 14:00:00,43.97,44.0,43.94,43.99,629193.0,36.7167,36.7417,36.6916,36.7334,629193.0
2021-09-21 14:10:00,43.98,43.98,43.91,43.91,324659.0,36.725,36.725,36.6666,36.6666,324659.0
2021-09-21 14:20:00,43.92,43.95,43.87,43.88,404048.0,36.6749,36.7,36.6332,36.6415,404048.0
2021-09-21 14:30:00,43.88,43.96,43.87,43.93,424487.0,36.6415,36.7083,36.6332,36.6833,424487.0
2021-09-21 14:40:00,43.93,43.95,43.91,43.92,295742.0,36.6833,36.7,36.6666,36.6749,295742.0
2021-09-21 14:50:00,43.92,43.99,43.85,43.86,773006.0,36.6749,36.7334,36.6165,36.6248,773006.0
2021-09-21 15:00:00,43.85,44.05,43.85,43.98,721724.0,36.6165,36.7835,36.6165,36.725,721724.0
2021-09-21 15:10:00,43.97,44.04,43.95,43.97,469303.0,36.7167,36.7751,36.7,36.7167,469303.0
2021-09-21 15:20:00,43.97,44.08,43.96,44.04,479298.0,36.7167,36.8085,36.7083,36.7751,479298.0
2021-09-21 15:30:00,44.03,44.08,44.0,44.03,540539.0,36.7668,36.8085,36.7417,36.7668,540539.0
2021-09-21 15:40:00,44.03,44.11,43.96,43.96,637217.0,36.7668,36.8336,36.7083,36.7083,637217.0
2021-09-21 15:50:00,43.97,44.04,43.9,43.92,1535323.0,36.7167,36.7751,36.6582,36.6749,1535323.0
2021-09-22 09:30:00,43.99,44.1,43.83,43.88,831145.0,36.7334,36.8252,36.5998,36.6415,831145.0
2021-09-22 09:40:00,43.88,44.02,43.83,43.91,346547.0,36.6415,36.7584,36.5998,36.6666,346547.0
2021-09-22 09:50:00,43.91,44.12,43.87,44.08,532059.0,36.6666,36.8419,36.6332,36.8085,532059.0
2021-09-22 10:00:00,44.09,44.17,44.04,44.11,318041.0,36.8169,36.8837,36.7751,36.8336,318041.0
2021-09-22 10:10:00,44.1,44.21,44.09,44.21,339258.0,36.8252,36.9171,36.8169,36.9171,339258.0
2021-09-22 10:20:00,44.21,44.29,44.18,44.19,545302.0,36.9171,36.9839,36.892,36.9004,545302.0
2021-09-22 10:30:00,44.19,44.22,44.11,44.15,202594.0,36.9004,36.9254,36.8336,36.867,202594.0
2021-09-22 10:40:00,44.14,44.16,44.09,44.1,253782.0,36.8586,36.8753,36.8169,36.8252,253782.0
2021-09-22 10:50:00,44.09,44.18,44.05,44.17,222490.0,36.8169,36.892,36.7835,36.8837,222490.0
2021-09-22 11:00:00,44.18,44.23,44.17,44.2,184098.0,36.892,36.9338,36.8837,36.9087,184098.0
2021-09-22 11:10:00,44.2,44.21,44.07,44.08,286475.0,36.9087,36.9171,36.8002,36.8085,286475.0
2021-09-22 11:20:00,44.08,44.11,44.03,44.05,510421.0,36.8085,36.8336,36.7668,36.7835,510421.0
2021-09-22 11:30:00,44.06,44.13,44.03,44.13,273145.0,36.7918,36.8503,36.7668,36.8503,273145.0
2021-09-22 11:40:00,44.13,44.18,44.12,44.16,209284.0,36.8503,36.892,36.8419,36.8753,209284.0
2021-09-22 11:50:00,44.17,44.21,44.11,44.21,297692.0,36.8837,36.9171,36.8336,36.9171,297692.0
2021-09-22 12:00:00,44.2,44.27,44.18,44.24,482892.0,36.9087,36.9672,36.892,36.9421,482892.0
2021-09-22 12:10:00,44.24,44.29,44.23,44.27,214582.0,36.9421,36.9839,36.9338,36.9672,214582.0
2021-09-22 12:20:00,44.27,44.31,44.26,44.3,211409.0,36.9672,37.0006,36.9588,36.9922,211409.0
2021-09-22 12:30:00,44.3,44.32,44.28,44.3,303704.0,36.9922,37.0089,36.9755,36.9922,303704.0
2021-09-22 12:40:00,44.3,44.39,44.29,44.33,306750.0,36.9922,37.0674,36.9839,37.0173,306750.0
2021-09-22 12:50:00,44.32,44.37,44.27,44.3,228158.0,37.0089,37.0507,36.9672,36.9922,228158.0
2021-09-22 13:00:00,44.3,44.32,44.28,44.31,160671.0,36.9922,37.0089,36.9755,37.0006,160671.0
2021-09-22 13:10:00,44.32,44.33,44.24,44.26,235306.0,37.0089,37.0173,36.9421,36.9588,235306.0
2021-09-22 13:20:00,44.26,44.32,44.23,44.3,293071.0,36.9588,37.0089,36.9338,36.9922,293071.0
2021-09-22 13:30:00,44.3,44.3,44.21,44.22,251393.0,36.9922,36.9922,36.9171,36.9254,251393.0
2021-09-22 13:40:00,44.23,44.23,44.04,44.07,570456.0,36.9338,36.9338,36.7751,36.8002,570456.0
2021-09-22 13:50:00,44.07,44.08,44.0,44.05,295841.0,36.8002,36.8085,36.7417,36.7835,295841.0
2021-09-22 14:00:00,44.03,44.1,43.98,44.07,851615.0,36.7668,36.8252,36.725,36.8002,851615.0
2021-09-22 14:10:00,44.06,44.19,44.05,44.09,477166.0,36.7918,36.9004,36.7835,36.8169,477166.0
2021-09-22 14:20:00,44.09,44.11,43.98,44.06,475874.0,36.8169,36.8336,36.725,36.7918,475874.0
2021-09-22 14:30:00,44.06,44.12,44.02,44.03,324933.0,36.7918,36.8419,36.7584,36.7668,324933.0
2021-09-22 14:40:00,44.02,44.09,43.97,44.01,462592.0,36.7584,36.8169,36.7167,36.7501,462592.0
2021-09-22 14:50:00,44.0,44.07,43.94,44.0,463323.0,36.7417,36.8002,36.6916,36.7417,463323.0
2021-09-22 15:00:00,44.0,44.02,43.95,44.02,398196.0,36.7417,36.7584,36.7,36.7584,398196.0
2021-09-22 15:10:00,44.02,44.1,44.0,44.09,355716.0,36.7584,36.8252,36.7417,36.8169,355716.0
2021-09-22 15:20:00,44.08,44.13,44.06,44.08,422164.0,36.8085,36.8503,36.7918,36.8085,422164.0
2021-09-22 15:30:00,44.08,44.08,43.97,44.05,519779.0,36.8085,36.8085,36.7167,36.7835,519779.0
2021-09-22 15:40:00,44.05,44.06,43.94,43.95,519800.0,36.7835,36.7918,36.6916,36.7,519800.0
2021-09-22 15:50:00,43.94,44.04,43.91,43.95,1262461.0,36.6916,36.7751,36.6666,36.7,1262461.0
2021-09-23 09:30:00,44.28,44.72,44.19,44.66,1172173.0,36.9755,37.343,36.9004,37.2929,1172173.0
2021-09-23 09:40:00,44.67,44.69,44.31,44.48,849340.0,37.3012,37.3179,37.0006,37.1425,849340.0
2021-09-23 09:50:00,44.48,44.5,44.35,44.4,510616.0,37.1425,37.1592,37.034,37.0757,510616.0
2021-09-23 10:00:00,44.4,44.56,44.36,44.41,501504.0,37.0757,37.2094,37.0423,37.0841,501504.0
2021-09-23 10:10:00,44.41,44.52,44.4,44.47,530533.0,37.0841,37.1759,37.0757,37.1342,530533.0
2021-09-23 10:20:00,44.47,44.54,44.44,44.49,459590.0,37.1342,37.1926,37.1091,37.1509,459590.0
2021-09-23 10:30:00,44.48,44.5,44.43,44.44,418937.0,37.1425,37.1592,37.1008,37.1091,418937.0
2021-09-23 10:40:00,44.45,44.58,44.44,44.54,430988.0,37.1175,37.2261,37.1091,37.1926,430988.0
2021-09-23 10:50:00,44.55,44.63,44.54,44.59,445283.0,37.201,37.2678,37.1926,37.2344,445283.0
2021-09-23 11:00:00,44.59,44.61,44.49,44.56,322807.0,37.2344,37.2511,37.1509,37.2094,322807.0
2021-09-23 11:10:00,44.56,44.59,44.47,44.47,339127.0,37.2094,37.2344,37.1342,37.1342,339127.0
2021-09-23 11:20:00,44.48,44.49,44.44,44.45,175511.0,37.1425,37.1509,37.1091,37.1175,175511.0
2021-09-23 11:30:00,44.45,44.51,44.43,44.48,263257.0,37.1175,37.1676,37.1008,37.1425,263257.0
2021-09-23 11:40:00,44.48,44.49,44.43,44.47,218613.0,37.1425,37.1509,37.1008,37.1342,218613.0
2021-09-23 11:50:00,44.46,44.48,44.42,44.47,186942.0,37.1258,37.1425,37.0924,37.1342,186942.0
2021-09-23 12:00:00,44.46,44.49,44.41,44.42,254625.0,37.1258,37.1509,37.0841,37.0924,254625.0
2021-09-23 12:10:00,44.43,44.43,44.38,44.39,216328.0,37.1008,37.1008,37.059,37.0674,216328.0
2021-09-23 12:20:00,44.4,44.4,44.26,44.32,392189.0,37.0757,37.0757,36.9588,37.0089,392189.0
2021-09-23 12:30:00,44.32,44.35,44.3,44.31,281377.0,37.0089,37.034,36.9922,37.0006,281377.0
2021-09-23 12:40:00,44.32,44.33,44.26,44.28,347035.0,37.0089,37.0173,36.9588,36.9755,347035.0
2021-09-23 12:50:00,44.29,44.29,44.26,44.27,151459.0,36.9839,36.9839,36.9588,36.9672,151459.0
2021-09-23 13:00:00,44.27,44.33,44.18,44.31,526666.0,36.9672,37.0173,36.892,37.0006,526666.0
2021-09-23 13:10:00,44.32,44.4,44.29,44.38,333082.0,37.0089,37.0757,36.9839,37.059,333082.0
2021-09-23 13:20:00,44.38,44.38,44.35,44.36,141474.0,37.059,37.059,37.034,37.0423,141474.0
2021-09-23 13:30:00,44.36,44.37,44.34,44.36,161506.0,37.0423,37.0507,37.0256,37.0423,161506.0
2021-09-23 13:40:00,44.36,44.37,44.31,44.31,145020.0,37.0423,37.0507,37.0006,37.0006,145020.0
2021-09-23 13:50:00,44.32,44.38,44.31,44.34,242358.0,37.0089,37.059,37.0006,37.0256,242358.0
2021-09-23 14:00:00,44.35,44.35,44.29,44.29,210485.0,37.034,37.034,36.9839,36.9839,210485.0
2021-09-23 14:10:00,44.3,44.3,44.26,44.29,160470.0,36.9922,36.9922,36.9588,36.9839,160470.0
2021-09-23 14:20:00,44.28,44.29,44.24,44.27,158908.0,36.9755,36.9839,36.9421,36.9672,158908.0
2021-09-23 14:30:00,44.27,44.31,44.26,44.29,247555.0,36.9672,37.0006,36.9588,36.9839,247555.0
2021-09-23 14:40:00,44.29,44.31,44.28,44.3,168033.0,36.9839,37.0006,36.9755,36.9922,168033.0
2021-09-23 14:50:00,44.29,44.35,44.28,44.34,234333.0,36.9839,37.034,36.9755,37.0256,234333.0
2021-09-23 15:00:00,44.34,44.35,44.28,44.29,255520.0,37.0256,37.034,36.9755,36.9839,255520.0
2021-09-23 15:10:00,44.29,44.34,44.27,44.33,268028.0,36.9839,37.0256,36.9672,37.0173,268028.0
2021-09-23 15:20:00,44.34,44.35,44.31,44.32,245908.0,37.0256,37.034,37.0006,37.0089,245908.0
2021-09-23 15:30:00,44.32,44.32,44.24,44.27,456508.0,37.0089,37.0089,36.9421,36.9672,456508.0
2021-09-23 15:40:00,44.27,44.3,44.2,44.21,468667.0,36.9672,36.9922,36.9087,36.9171,468667.0
2021-09-23 15:50:00,44.21,44.23,44.15,44.2,1598164.0,36.9171,36.9338,36.867,36.9087,1598164.0
2021-09-24 09:30:00,44.09,44.37,44.07,44.35,951825.0,36.8169,37.0507,36.8002,37.034,951825.0
2021-09-24 09:40:00,44.35,44.41,44.21,44.3,630841.0,37.034,37.0841,36.9171,36.9922,630841.0
2021-09-24 09:50:00,44.31,44.31,44.15,44.25,477415.0,37.0006,37.0006,36.867,36.9505,477415.0
2021-09-24 10:00:00,44.26,44.37,44.23,44.25,491773.0,36.9588,37.0507,36.9338,36.9505,491773.0
2021-09-24 10:10:00,44.25,44.33,44.21,44.3,310526.0,36.9505,37.0173,36.9171,36.9922,310526.0
2021-09-24 10:20:00,44.3,44.35,44.22,44.23,235412.0,36.9922,37.034,36.9254,36.9338,235412.0
2021-09-24 10:30:00,44.23,44.31,44.2,44.27,348286.0,36.9338,37.0006,36.9087,36.9672,348286.0
2021-09-24 10:40:00,44.27,44.31,44.18,44.26,590080.0,36.9672,37.0006,36.892,36.9588,590080.0
2021-09-24 10:50:00,44.25,44.28,44.14,44.15,414569.0,36.9505,36.9755,36.8586,36.867,414569.0
2021-09-24 11:00:00,44.15,44.2,44.12,44.13,286527.0,36.867,36.9087,36.8419,36.8503,286527.0
2021-09-24 11:10:00,44.13,44.13,44.05,44.07,283898.0,36.8503,36.8503,36.7835,36.8002,283898.0
2021-09-24 11:20:00,44.07,44.1,44.0,44.02,313856.0,36.8002,36.8252,36.7417,36.7584,313856.0
2021-09-24 11:30:00,44.01,44.06,43.92,43.94,499813.0,36.7501,36.7918,36.6749,36.6916,499813.0
2021-09-24 11:40:00,43.94,43.97,43.9,43.97,345413.0,36.6916,36.7167,36.6582,36.7167,345413.0
2021-09-24 11:50:00,43.97,44.02,43.96,44.02,204634.0,36.7167,36.7584,36.7083,36.7584,204634.0
2021-09-24 12:00:00,44.02,44.02,43.96,44.0,200010.0,36.7584,36.7584,36.7083,36.7417,200010.0
2021-09-24 12:10:00,44.0,44.02,43.97,44.02,188265.0,36.7417,36.7584,36.7167,36.7584,188265.0
2021-09-24 12:20:00,44.02,44.02,43.95,43.96,192493.0,36.7584,36.7584,36.7,36.7083,192493.0
2021-09-24 12:30:00,43.96,43.99,43.93,43.94,232977.0,36.7083,36.7334,36.6833,36.6916,232977.0
2021-09-24 12:40:00,43.95,43.99,43.94,43.98,119992.0,36.7,36.7334,36.6916,36.725,119992.0
2021-09-24 12:50:00,43.98,43.99,43.93,43.95,143142.0,36.725,36.7334,36.6833,36.7,143142.0
2021-09-24 13:00:00,43.95,43.95,43.91,43.93,163821.0,36.7,36.7,36.6666,36.6833,163821.0
2021-09-24 13:10:00,43.93,43.98,43.92,43.94,181003.0,36.6833,36.725,36.6749,36.6916,181003.0
2021-09-24 13:20:00,43.93,43.94,43.91,43.94,143540.0,36.6833,36.6916,36.6666,36.6916,143540.0
2021-09-24 13:30:00,43.94,43.94,43.84,43.84,319275.0,36.6916,36.6916,36.6081,36.6081,319275.0
2021-09-24 13:40:00,43.84,43.86,43.82,43.84,212411.0,36.6081,36.6248,36.5914,36.6081,212411.0
2021-09-24 13:50:00,43.84,43.87,43.82,43.82,193381.0,36.6081,36.6332,36.5914,36.5914,193381.0
2021-09-24 14:00:00,43.83,43.88,43.81,43.88,202779.0,36.5998,36.6415,36.5831,36.6415,202779.0
2021-09-24 14:10:00,43.87,43.91,43.85,43.9,211061.0,36.6332,36.6666,36.6165,36.6582,211061.0
2021-09-24 14:20:00,43.9,43.94,43.89,43.93,137858.0,36.6582,36.6916,36.6499,36.6833,137858.0
2021-09-24 14:30:00,43.93,43.99,43.93,43.97,222481.0,36.6833,36.7334,36.6833,36.7167,222481.0
2021-09-24 14:40:00,43.98,43.99,43.96,43.98,139489.0,36.725,36.7334,36.7083,36.725,139489.0
2021-09-24 14:50:00,43.98,44.01,43.95,44.0,245962.0,36.725,36.7501,36.7,36.7417,245962.0
2021-09-24 15:00:00,44.0,44.0,43.96,43.98,143670.0,36.7417,36.7417,36.7083,36.725,143670.0
2021-09-24 15:10:00,43.98,43.99,43.95,43.97,153206.0,36.725,36.7334,36.7,36.7167,153206.0
2021-09-24 15:20:00,43.97,44.03,43.96,43.98,205261.0,36.7167,36.7668,36.7083,36.725,205261.0
2021-09-24 15:30:00,43.98,44.05,43.98,44.0,302611.0,36.725,36.7835,36.725,36.7417,302611.0
2021-09-24 15:40:00,44.0,44.05,43.99,44.02,457306.0,36.7417,36.7835,36.7334,36.7584,457306.0
2021-09-24 15:50:00,44.02,44.04,43.94,43.95,1276910.0,36.7584,36.7751,36.6916,36.7,1276910.0
2021-09-27 09:30:00,43.92,44.08,43.78,43.78,951578.0,36.6749,36.8085,36.558,36.558,951578.0
2021-09-27 09:40:00,43.78,43.89,43.74,43.83,546906.0,36.558,36.6499,36.5246,36.5998,546906.0
2021-09-27 09:50:00,43.82,43.93,43.74,43.84,514058.0,36.5914,36.6833,36.5246,36.6081,514058.0
2021-09-27 10:00:00,43.84,43.98,43.78,43.95,572480.0,36.6081,36.725,36.558,36.7,572480.0
2021-09-27 10:10:00,43.95,44.06,43.95,44.04,403422.0,36.7,36.7918,36.7,36.7751,403422.0
2021-09-27 10:20:00,44.04,44.09,43.96,43.99,384115.0,36.7751,36.8169,36.7083,36.7334,384115.0
2021-09-27 10:30:00,43.99,44.06,43.98,44.06,325111.0,36.7334,36.7918,36.725,36.7918,325111.0
2021-09-27 10:40:00,44.06,44.13,44.02,44.05,685664.0,36.7918,36.8503,36.7584,36.7835,685664.0
2021-09-27 10:50:00,44.05,44.09,43.98,43.98,383069.0,36.7835,36.8169,36.725,36.725,383069.0
2021-09-27 11:00:00,43.98,44.06,43.96,44.03,410421.0,36.725,36.7918,36.7083,36.7668,410421.0
2021-09-27 11:10:00,44.03,44.1,44.01,44.04,275391.0,36.7668,36.8252,36.7501,36.7751,275391.0
2021-09-27 11:20:00,44.04,44.04,43.91,43.97,509917.0,36.7751,36.7751,36.6666,36.7167,509917.0
2021-09-27 11:30:00,43.97,43.97,43.89,43.93,408526.0,36.7167,36.7167,36.6499,36.6833,408526.0
2021-09-27 11:40:00,43.93,43.93,43.8,43.82,486672.0,36.6833,36.6833,36.5747,36.5914,486672.0
2021-09-27 11:50:00,43.82,43.87,43.78,43.85,408192.0,36.5914,36.6332,36.558,36.6165,408192.0
2021-09-27 12:00:00,43.85,43.86,43.74,43.76,367386.0,36.6165,36.6248,36.5246,36.5413,367386.0
2021-09-27 12:10:00,43.76,43.79,43.72,43.79,331075.0,36.5413,36.5664,36.5079,36.5664,331075.0
2021-09-27 12:20:00,43.79,43.85,43.76,43.79,336816.0,36.5664,36.6165,36.5413,36.5664,336816.0
2021-09-27 12:30:00,43.79,43.82,43.71,43.73,352118.0,36.5664,36.5914,36.4996,36.5163,352118.0
2021-09-27 12:40:00,43.73,43.78,43.7,43.72,279761.0,36.5163,36.558,36.4912,36.5079,279761.0
2021-09-27 12:50:00,43.72,43.72,43.67,43.7,293959.0,36.5079,36.5079,36.4662,36.4912,293959.0
2021-09-27 13:00:00,43.69,43.76,43.65,43.67,309844.0,36.4829,36.5413,36.4495,36.4662,309844.0
2021-09-27 13:10:00,43.67,43.7,43.62,43.69,288341.0,36.4662,36.4912,36.4244,36.4829,288341.0
2021-09-27 13:20:00,43.69,43.72,43.67,43.72,188163.0,36.4829,36.5079,36.4662,36.5079,188163.0
2021-09-27 13:30:00,43.71,43.72,43.66,43.7,159269.0,36.4996,36.5079,36.4578,36.4912,159269.0
2021-09-27 13:40:00,43.7,43.72,43.69,43.72,193737.0,36.4912,36.5079,36.4829,36.5079,193737.0
2021-09-27 13:50:00,43.71,43.73,43.69,43.72,157841.0,36.4996,36.5163,36.4829,36.5079,157841.0
2021-09-27 14:00:00,43.72,43.74,43.7,43.7,187645.0,36.5079,36.5246,36.4912,36.4912,187645.0
2021-09-27 14:10:00,43.71,43.73,43.68,43.73,192942.0,36.4996,36.5163,36.4745,36.5163,192942.0
2021-09-27 14:20:00,43.73,43.74,43.69,43.73,136291.0,36.5163,36.5246,36.4829,36.5163,136291.0
2021-09-27 14:30:00,43.74,43.74,43.68,43.71,230333.0,36.5246,36.5246,36.4745,36.4996,230333.0
2021-09-27 14:40:00,43.7,43.72,43.66,43.69,214388.0,36.4912,36.5079,36.4578,36.4829,214388.0
2021-09-27 14:50:00,43.69,43.69,43.66,43.68,257867.0,36.4829,36.4829,36.4578,36.4745,257867.0
2021-09-27 15:00:00,43.67,43.7,43.62,43.65,304356.0,36.4662,36.4912,36.4244,36.4495,304356.0
2021-09-27 15:10:00,43.65,43.67,43.6,43.64,377641.0,36.4495,36.4662,36.4077,36.4411,377641.0
2021-09-27 15:20:00,43.64,43.66,43.63,43.64,340785.0,36.4411,36.4578,36.4328,36.4411,340785.0
2021-09-27 15:30:00,43.64,43.64,43.56,43.58,649249.0,36.4411,36.4411,36.3743,36.391,649249.0
2021-09-27 15:40:00,43.58,43.62,43.57,43.6,415375.0,36.391,36.4244,36.3827,36.4077,415375.0
2021-09-27 15:50:00,43.59,43.6,43.51,43.56,1172836.0,36.3994,36.4077,36.3326,36.3743,1172836.0
2021-09-28 09:30:00,43.07,43.1,42.62,42.69,2487609.0,35.9651,35.9902,35.5894,35.6478,2487609.0
2021-09-28 09:40:00,42.69,42.89,42.61,42.74,850918.0,35.6478,35.8148,35.581,35.6896,850918.0
2021-09-28 09:50:00,42.75,42.89,42.67,42.81,844140.0,35.6979,35.8148,35.6311,35.748,844140.0
2021-09-28 10:00:00,42.81,42.82,42.5,42.55,1535738.0,35.748,35.7564,35.4892,35.5309,1535738.0
2021-09-28 10:10:00,42.55,42.63,42.43,42.57,1429463.0,35.5309,35.5977,35.4307,35.5476,1429463.0
2021-09-28 10:20:00,42.56,42.78,42.45,42.73,918030.0,35.5393,35.723,35.4474,35.6812,918030.0
2021-09-28 10:30:00,42.72,43.0,42.67,42.82,950260.0,35.6729,35.9067,35.6311,35.7564,950260.0
2021-09-28 10:40:00,42.82,42.99,42.77,42.85,637156.0,35.7564,35.8983,35.7146,35.7814,637156.0
2021-09-28 10:50:00,42.86,42.87,42.67,42.74,510089.0,35.7898,35.7981,35.6311,35.6896,510089.0
2021-09-28 11:00:00,42.73,42.82,42.7,42.74,391484.0,35.6812,35.7564,35.6562,35.6896,391484.0
2021-09-28 11:10:00,42.73,42.83,42.7,42.82,342907.0,35.6812,35.7647,35.6562,35.7564,342907.0
2021-09-28 11:20:00,42.83,42.89,42.8,42.86,384711.0,35.7647,35.8148,35.7397,35.7898,384711.0
2021-09-28 11:30:00,42.86,42.97,42.81,42.97,632803.0,35.7898,35.8816,35.748,35.8816,632803.0
2021-09-28 11:40:00,42.97,42.98,42.87,42.89,223134.0,35.8816,35.89,35.7981,35.8148,223134.0
2021-09-28 11:50:00,42.89,42.95,42.86,42.93,223857.0,35.8148,35.8649,35.7898,35.8482,223857.0
2021-09-28 12:00:00,42.92,42.95,42.84,42.91,283639.0,35.8399,35.8649,35.7731,35.8315,283639.0
2021-09-28 12:10:00,42.91,42.97,42.89,42.89,350652.0,35.8315,35.8816,35.8148,35.8148,350652.0
2021-09-28 12:20:00,42.9,42.92,42.82,42.91,248794.0,35.8232,35.8399,35.7564,35.8315,248794.0
2021-09-28 12:30:00,42.9,42.91,42.82,42.83,521305.0,35.8232,35.8315,35.7564,35.7647,521305.0
2021-09-28 12:40:00,42.83,42.89,42.8,42.86,365811.0,35.7647,35.8148,35.7397,35.7898,365811.0
2021-09-28 12:50:00,42.86,42.93,42.83,42.85,304539.0,35.7898,35.8482,35.7647,35.7814,304539.0
2021-09-28 13:00:00,42.85,42.9,42.81,42.87,296082.0,35.7814,35.8232,35.748,35.7981,296082.0
2021-09-28 13:10:00,42.87,43.02,42.87,43.01,347899.0,35.7981,35.9234,35.7981,35.915,347899.0
2021-09-28 13:20:00,43.01,43.07,42.98,43.02,330830.0,35.915,35.9651,35.89,35.9234,330830.0
2021-09-28 13:30:00,43.01,43.06,42.99,43.01,306973.0,35.915,35.9568,35.8983,35.915,306973.0
2021-09-28 13:40:00,43.01,43.05,42.96,42.96,229261.0,35.915,35.9484,35.8733,35.8733,229261.0
2021-09-28 13:50:00,42.97,42.98,42.93,42.94,226675.0,35.8816,35.89,35.8482,35.8566,226675.0
2021-09-28 14:00:00,42.94,42.98,42.91,42.97,270248.0,35.8566,35.89,35.8315,35.8816,270248.0
2021-09-28 14:10:00,42.97,43.0,42.85,43.0,309747.0,35.8816,35.9067,35.7814,35.9067,309747.0
2021-09-28 14:20:00,43.0,43.07,42.99,43.07,203615.0,35.9067,35.9651,35.8983,35.9651,203615.0
2021-09-28 14:30:00,43.06,43.07,42.97,43.03,381663.0,35.9568,35.9651,35.8816,35.9317,381663.0
2021-09-28 14:40:00,43.02,43.16,43.01,43.13,377481.0,35.9234,36.0403,35.915,36.0152,377481.0
2021-09-28 14:50:00,43.14,43.22,43.11,43.22,345663.0,36.0236,36.0904,35.9985,36.0904,345663.0
2021-09-28 15:00:00,43.21,43.27,43.15,43.23,432099.0,36.082,36.1321,36.0319,36.0987,432099.0
2021-09-28 15:10:00,43.24,43.28,43.19,43.21,550339.0,36.1071,36.1405,36.0653,36.082,550339.0
2021-09-28 15:20:00,43.21,43.27,43.15,43.16,452522.0,36.082,36.1321,36.0319,36.0403,452522.0
2021-09-28 15:30:00,43.16,43.24,43.13,43.17,607719.0,36.0403,36.1071,36.0152,36.0486,607719.0
2021-09-28 15:40:00,43.16,43.21,43.03,43.03,704462.0,36.0403,36.082,35.9317,35.9317,704462.0
2021-09-28 15:50:00,43.03,43.1,42.95,43.05,1679181.0,35.9317,35.9902,35.8649,35.9484,1679181.0
2021-09-29 09:30:00,43.22,43.43,43.08,43.14,890410.0,36.0904,36.2658,35.9735,36.0236,890410.0
2021-09-29 09:40:00,43.14,43.2,43.08,43.18,391787.0,36.0236,36.0737,35.9735,36.057,391787.0
2021-09-29 09:50:00,43.18,43.32,43.11,43.25,374131.0,36.057,36.1739,35.9985,36.1154,374131.0
2021-09-29 10:00:00,43.25,43.34,43.21,43.27,356966.0,36.1154,36.1906,36.082,36.1321,356966.0
2021-09-29 10:10:00,43.27,43.31,43.19,43.2,234672.0,36.1321,36.1656,36.0653,36.0737,234672.0
2021-09-29 10:20:00,43.2,43.3,43.19,43.23,295948.0,36.0737,36.1572,36.0653,36.0987,295948.0
2021-09-29 10:30:00,43.23,43.31,43.17,43.24,389985.0,36.0987,36.1656,36.0486,36.1071,389985.0
2021-09-29 10:40:00,43.24,43.35,43.24,43.32,434359.0,36.1071,36.199,36.1071,36.1739,434359.0
2021-09-29 10:50:00,43.31,43.32,43.18,43.26,499720.0,36.1656,36.1739,36.057,36.1238,499720.0
2021-09-29 11:00:00,43.26,43.27,43.15,43.23,329066.0,36.1238,36.1321,36.0319,36.0987,329066.0
2021-09-29 11:10:00,43.23,43.29,43.21,43.29,200717.0,36.0987,36.1489,36.082,36.1489,200717.0
2021-09-29 11:20:00,43.27,43.32,43.24,43.31,298232.0,36.1321,36.1739,36.1071,36.1656,298232.0
2021-09-29 11:30:00,43.3,43.34,43.24,43.24,546332.0,36.1572,36.1906,36.1071,36.1071,546332.0
2021-09-29 11:40:00,43.24,43.36,43.24,43.34,295280.0,36.1071,36.2073,36.1071,36.1906,295280.0
2021-09-29 11:50:00,43.35,43.37,43.26,43.28,278878.0,36.199,36.2157,36.1238,36.1405,278878.0
2021-09-29 12:00:00,43.28,43.34,43.27,43.33,185011.0,36.1405,36.1906,36.1321,36.1823,185011.0
2021-09-29 12:10:00,43.32,43.34,43.25,43.27,393937.0,36.1739,36.1906,36.1154,36.1321,393937.0
2021-09-29 12:20:00,43.27,43.31,43.24,43.3,327286.0,36.1321,36.1656,36.1071,36.1572,327286.0
2021-09-29 12:30:00,43.3,43.3,43.25,43.29,216616.0,36.1572,36.1572,36.1154,36.1489,216616.0
2021-09-29 12:40:00,43.29,43.3,43.26,43.29,165203.0,36.1489,36.1572,36.1238,36.1489,165203.0
2021-09-29 12:50:00,43.29,43.35,43.28,43.34,201562.0,36.1489,36.199,36.1405,36.1906,201562.0
2021-09-29 13:00:00,43.34,43.35,43.27,43.29,130253.0,36.1906,36.199,36.1321,36.1489,130253.0
2021-09-29 13:10:00,43.29,43.31,43.24,43.3,154394.0,36.1489,36.1656,36.1071,36.1572,154394.0
2021-09-29 13:20:00,43.3,43.34,43.29,43.32,190414.0,36.1572,36.1906,36.1489,36.1739,190414.0
2021-09-29 13:30:00,43.32,43.33,43.27,43.32,179900.0,36.1739,36.1823,36.1321,36.1739,179900.0
2021-09-29 13:40:00,43.33,43.36,43.3,43.3,175702.0,36.1823,36.2073,36.1572,36.1572,175702.0
2021-09-29 13:50:00,43.3,43.38,43.3,43.38,142843.0,36.1572,36.224,36.1572,36.224,142843.0
2021-09-29 14:00:00,43.37,43.49,43.36,43.48,373204.0,36.2157,36.3159,36.2073,36.3075,373204.0
2021-09-29 14:10:00,43.48,43.51,43.46,43.49,310429.0,36.3075,36.3326,36.2908,36.3159,310429.0
2021-09-29 14:20:00,43.5,43.54,43.48,43.53,350046.0,36.3242,36.3576,36.3075,36.3493,350046.0
2021-09-29 14:30:00,43.52,43.58,43.51,43.56,290469.0,36.3409,36.391,36.3326,36.3743,290469.0
2021-09-29 14:40:00,43.57,43.62,43.54,43.57,326553.0,36.3827,36.4244,36.3576,36.3827,326553.0
2021-09-29 14:50:00,43.57,43.63,43.56,43.59,265012.0,36.3827,36.4328,36.3743,36.3994,265012.0
2021-09-29 15:00:00,43.6,43.62,43.53,43.55,308650.0,36.4077,36.4244,36.3493,36.366,308650.0
2021-09-29 15:10:00,43.55,43.56,43.52,43.52,324755.0,36.366,36.3743,36.3409,36.3409,324755.0
2021-09-29 15:20:00,43.52,43.6,43.47,43.6,430634.0,36.3409,36.4077,36.2992,36.4077,430634.0
2021-09-29 15:30:00,43.59,43.69,43.56,43.61,922215.0,36.3994,36.4829,36.3743,36.4161,922215.0
2021-09-29 15:40:00,43.6,43.61,43.5,43.57,648978.0,36.4077,36.4161,36.3242,36.3827,648978.0
2021-09-29 15:50:00,43.56,43.61,43.51,43.52,1498485.0,36.3743,36.4161,36.3326,36.3409,1498485.0
2021-09-30 09:30:00,43.79,44.05,43.65,43.87,769348.0,36.5664,36.7835,36.4495,36.6332,769348.0
2021-09-30 09:40:00,43.87,43.93,43.73,43.93,376067.0,36.6332,36.6833,36.5163,36.6833,376067.0
2021-09-30 09:50:00,43.93,43.96,43.81,43.83,408831.0,36.6833,36.7083,36.5831,36.5998,408831.0
2021-09-30 10:00:00,43.82,43.86,43.66,43.74,279674.0,36.5914,36.6248,36.4578,36.5246,279674.0
2021-09-30 10:10:00,43.74,43.83,43.67,43.83,390122.0,36.5246,36.5998,36.4662,36.5998,390122.0
2021-09-30 10:20:00,43.83,43.84,43.74,43.79,195668.0,36.5998,36.6081,36.5246,36.5664,195668.0
2021-09-30 10:30:00,43.78,43.85,43.71,43.72,257475.0,36.558,36.6165,36.4996,36.5079,257475.0
2021-09-30 10:40:00,43.72,43.75,43.66,43.71,386423.0,36.5079,36.533,36.4578,36.4996,386423.0
2021-09-30 10:50:00,43.71,43.75,43.56,43.64,345978.0,36.4996,36.533,36.3743,36.4411,345978.0
2021-09-30 11:00:00,43.63,43.64,43.57,43.62,253481.0,36.4328,36.4411,36.3827,36.4244,253481.0
2021-09-30 11:10:00,43.62,43.7,43.61,43.67,207549.0,36.4244,36.4912,36.4161,36.4662,207549.0
2021-09-30 11:20:00,43.68,43.68,43.59,43.66,365600.0,36.4745,36.4745,36.3994,36.4578,365600.0
2021-09-30 11:30:00,43.66,43.67,43.48,43.53,385560.0,36.4578,36.4662,36.3075,36.3493,385560.0
2021-09-30 11:40:00,43.53,43.54,43.41,43.44,312133.0,36.3493,36.3576,36.2491,36.2741,312133.0
2021-09-30 11:50:00,43.44,43.51,43.39,43.51,260500.0,36.2741,36.3326,36.2324,36.3326,260500.0
2021-09-30 12:00:00,43.5,43.57,43.37,43.37,465403.0,36.3242,36.3827,36.2157,36.2157,465403.0
2021-09-30 12:10:00,43.38,43.44,43.35,43.42,250256.0,36.224,36.2741,36.199,36.2574,250256.0
2021-09-30 12:20:00,43.42,43.48,43.38,43.44,221607.0,36.2574,36.3075,36.224,36.2741,221607.0
2021-09-30 12:30:00,43.43,43.49,43.39,43.46,210489.0,36.2658,36.3159,36.2324,36.2908,210489.0
2021-09-30 12:40:00,43.46,43.46,43.39,43.44,246626.0,36.2908,36.2908,36.2324,36.2741,246626.0
2021-09-30 12:50:00,43.45,43.45,43.32,43.35,297435.0,36.2825,36.2825,36.1739,36.199,297435.0
2021-09-30 13:00:00,43.34,43.46,43.33,43.44,231335.0,36.1906,36.2908,36.1823,36.2741,231335.0
2021-09-30 13:10:00,43.44,43.47,43.39,43.43,177458.0,36.2741,36.2992,36.2324,36.2658,177458.0
2021-09-30 13:20:00,43.43,43.45,43.33,43.35,204543.0,36.2658,36.2825,36.1823,36.199,204543.0
2021-09-30 13:30:00,43.35,43.37,43.29,43.37,227910.0,36.199,36.2157,36.1489,36.2157,227910.0
2021-09-30 13:40:00,43.37,43.39,43.32,43.38,210908.0,36.2157,36.2324,36.1739,36.224,210908.0
2021-09-30 13:50:00,43.39,43.48,43.38,43.44,259137.0,36.2324,36.3075,36.224,36.2741,259137.0
2021-09-30 14:00:00,43.44,43.51,43.42,43.49,360918.0,36.2741,36.3326,36.2574,36.3159,360918.0
2021-09-30 14:10:00,43.49,43.5,43.36,43.37,292912.0,36.3159,36.3242,36.2073,36.2157,292912.0
2021-09-30 14:20:00,43.36,43.42,43.35,43.42,232253.0,36.2073,36.2574,36.199,36.2574,232253.0
2021-09-30 14:30:00,43.41,43.47,43.39,43.4,557727.0,36.2491,36.2992,36.2324,36.2407,557727.0
2021-09-30 14:40:00,43.41,43.5,43.34,43.45,503787.0,36.2491,36.3242,36.1906,36.2825,503787.0
2021-09-30 14:50:00,43.45,43.48,43.36,43.36,265335.0,36.2825,36.3075,36.2073,36.2073,265335.0
2021-09-30 15:00:00,43.36,43.41,43.33,43.38,195790.0,36.2073,36.2491,36.1823,36.224,195790.0
2021-09-30 15:10:00,43.39,43.43,43.33,43.36,310782.0,36.2324,36.2658,36.1823,36.2073,310782.0
2021-09-30 15:20:00,43.36,43.4,43.24,43.28,882117.0,36.2073,36.2407,36.1071,36.1405,882117.0
2021-09-30 15:30:00,43.28,43.35,43.21,43.23,421868.0,36.1405,36.199,36.082,36.0987,421868.0
2021-09-30 15:40:00,43.23,43.25,43.11,43.12,857864.0,36.0987,36.1154,35.9985,36.0069,857864.0
2021-09-30 15:50:00,43.11,43.14,42.97,43.01,1937169.0,35.9985,36.0236,35.8816,35.915,1937169.0
2021-10-01 09:30:00,42.52,42.62,41.7,41.77,3594670.0,35.5059,35.5894,34.8211,34.8796,3594670.0
2021-10-01 09:40:00,41.78,42.18,41.78,42.13,2113470.0,34.8879,35.222,34.8879,35.1802,2113470.0
2021-10-01 09:50:00,42.14,42.26,41.93,42.19,1360289.0,35.1886,35.2888,35.0132,35.2303,1360289.0
2021-10-01 10:00:00,42.19,42.31,41.98,42.11,1251041.0,35.2303,35.3305,35.0549,35.1635,1251041.0
2021-10-01 10:10:00,42.11,42.14,41.96,41.99,726672.0,35.1635,35.1886,35.0382,35.0633,726672.0
2021-10-01 10:20:00,42.0,42.07,41.8,42.02,1103637.0,35.0716,35.1301,34.9046,35.0884,1103637.0
2021-10-01 10:30:00,42.02,42.1,41.82,41.92,1036294.0,35.0884,35.1552,34.9213,35.0048,1036294.0
2021-10-01 10:40:00,41.92,42.09,41.89,42.09,1380398.0,35.0048,35.1468,34.9798,35.1468,1380398.0
2021-10-01 10:50:00,42.09,42.1,41.98,42.08,560394.0,35.1468,35.1552,35.0549,35.1385,560394.0
2021-10-01 11:00:00,42.08,42.2,41.95,41.98,768289.0,35.1385,35.2387,35.0299,35.0549,768289.0
2021-10-01 11:10:00,41.99,42.34,41.98,42.31,1068046.0,35.0633,35.3556,35.0549,35.3305,1068046.0
2021-10-01 11:20:00,42.31,42.37,42.27,42.32,595365.0,35.3305,35.3806,35.2971,35.3389,595365.0
2021-10-01 11:30:00,42.32,42.49,42.3,42.49,583753.0,35.3389,35.4808,35.3222,35.4808,583753.0
2021-10-01 11:40:00,42.48,42.58,42.42,42.56,683283.0,35.4725,35.556,35.4224,35.5393,683283.0
2021-10-01 11:50:00,42.57,42.65,42.51,42.57,852212.0,35.5476,35.6144,35.4975,35.5476,852212.0
2021-10-01 12:00:00,42.57,42.62,42.51,42.61,592673.0,35.5476,35.5894,35.4975,35.581,592673.0
2021-10-01 12:10:00,42.61,42.61,42.49,42.5,461366.0,35.581,35.581,35.4808,35.4892,461366.0
2021-10-01 12:20:00,42.5,42.66,42.48,42.62,520329.0,35.4892,35.6228,35.4725,35.5894,520329.0
2021-10-01 12:30:00,42.63,42.64,42.55,42.59,282313.0,35.5977,35.6061,35.5309,35.5643,282313.0
2021-10-01 12:40:00,42.59,42.67,42.56,42.57,404622.0,35.5643,35.6311,35.5393,35.5476,404622.0
2021-10-01 12:50:00,42.58,42.66,42.52,42.66,480829.0,35.556,35.6228,35.5059,35.6228,480829.0
2021-10-01 13:00:00,42.65,42.7,42.6,42.7,300435.0,35.6144,35.6562,35.5727,35.6562,300435.0
2021-10-01 13:10:00,42.71,42.74,42.66,42.68,290185.0,35.6645,35.6896,35.6228,35.6395,290185.0
2021-10-01 13:20:00,42.67,42.73,42.66,42.69,255052.0,35.6311,35.6812,35.6228,35.6478,255052.0
2021-10-01 13:30:00,42.69,42.81,42.64,42.77,479593.0,35.6478,35.748,35.6061,35.7146,479593.0
2021-10-01 13:40:00,42.77,42.92,42.77,42.91,641183.0,35.7146,35.8399,35.7146,35.8315,641183.0
2021-10-01 13:50:00,42.91,42.92,42.84,42.86,608311.0,35.8315,35.8399,35.7731,35.7898,608311.0
2021-10-01 14:00:00,42.86,42.96,42.84,42.9,539435.0,35.7898,35.8733,35.7731,35.8232,539435.0
2021-10-01 14:10:00,42.9,42.93,42.86,42.88,389931.0,35.8232,35.8482,35.7898,35.8065,389931.0
2021-10-01 14:20:00,42.88,42.91,42.86,42.88,262665.0,35.8065,35.8315,35.7898,35.8065,262665.0
2021-10-01 14:30:00,42.87,42.95,42.81,42.88,444302.0,35.7981,35.8649,35.748,35.8065,444302.0
2021-10-01 14:40:00,42.88,42.91,42.85,42.9,317679.0,35.8065,35.8315,35.7814,35.8232,317679.0
2021-10-01 14:50:00,42.91,42.94,42.87,42.94,367757.0,35.8315,35.8566,35.7981,35.8566,367757.0
2021-10-01 15:00:00,42.94,43.0,42.93,42.95,472437.0,35.8566,35.9067,35.8482,35.8649,472437.0
2021-10-01 15:10:00,42.95,43.07,42.94,43.01,422745.0,35.8649,35.9651,35.8566,35.915,422745.0
2021-10-01 15:20:00,43.01,43.1,42.98,43.0,496426.0,35.915,35.9902,35.89,35.9067,496426.0
2021-10-01 15:30:00,43.0,43.04,42.92,42.97,508090.0,35.9067,35.9401,35.8399,35.8816,508090.0
2021-10-01 15:40:00,42.98,43.06,42.88,42.93,1354811.0,35.89,35.9568,35.8065,35.8482,1354811.0
2021-10-01 15:50:00,42.93,43.04,42.83,42.93,2759501.0,35.8482,35.9401,35.7647,35.8482,2759501.0
2021-10-04 09:30:00,42.93,43.35,42.65,43.08,1547576.0,35.8482,36.199,35.6144,35.9735,1547576.0
2021-10-04 09:40:00,43.08,43.2,42.99,43.18,819870.0,35.9735,36.0737,35.8983,36.057,819870.0
2021-10-04 09:50:00,43.19,43.23,42.82,42.93,677384.0,36.0653,36.0987,35.7564,35.8482,677384.0
2021-10-04 10:00:00,42.92,43.04,42.85,42.97,503653.0,35.8399,35.9401,35.7814,35.8816,503653.0
2021-10-04 10:10:00,42.97,43.15,42.97,43.12,509816.0,35.8816,36.0319,35.8816,36.0069,509816.0
2021-10-04 10:20:00,43.11,43.13,42.89,42.9,662875.0,35.9985,36.0152,35.8148,35.8232,662875.0
2021-10-04 10:30:00,42.9,42.92,42.66,42.72,807878.0,35.8232,35.8399,35.6228,35.6729,807878.0
2021-10-04 10:40:00,42.72,42.87,42.68,42.69,431094.0,35.6729,35.7981,35.6395,35.6478,431094.0
2021-10-04 10:50:00,42.69,42.74,42.54,42.56,487848.0,35.6478,35.6896,35.5226,35.5393,487848.0
2021-10-04 11:00:00,42.57,42.62,42.53,42.56,324747.0,35.5476,35.5894,35.5142,35.5393,324747.0
2021-10-04 11:10:00,42.57,42.64,42.53,42.53,319831.0,35.5476,35.6061,35.5142,35.5142,319831.0
2021-10-04 11:20:00,42.54,42.55,42.42,42.49,399458.0,35.5226,35.5309,35.4224,35.4808,399458.0
2021-10-04 11:30:00,42.48,42.49,42.23,42.24,1112000.0,35.4725,35.4808,35.2637,35.2721,1112000.0
2021-10-04 11:40:00,42.23,42.42,42.21,42.41,656509.0,35.2637,35.4224,35.247,35.414,656509.0
2021-10-04 11:50:00,42.41,42.52,42.38,42.48,296460.0,35.414,35.5059,35.389,35.4725,296460.0
2021-10-04 12:00:00,42.48,42.53,42.42,42.53,244543.0,35.4725,35.5142,35.4224,35.5142,244543.0
2021-10-04 12:10:00,42.53,42.54,42.42,42.43,209026.0,35.5142,35.5226,35.4224,35.4307,209026.0
2021-10-04 12:20:00,42.43,42.45,42.38,42.41,282440.0,35.4307,35.4474,35.389,35.414,282440.0
2021-10-04 12:30:00,42.41,42.49,42.39,42.47,233524.0,35.414,35.4808,35.3973,35.4641,233524.0
2021-10-04 12:40:00,42.47,42.47,42.39,42.47,221304.0,35.4641,35.4641,35.3973,35.4641,221304.0
2021-10-04 12:50:00,42.47,42.54,42.42,42.5,219849.0,35.4641,35.5226,35.4224,35.4892,219849.0
2021-10-04 13:00:00,42.49,42.5,42.42,42.48,241540.0,35.4808,35.4892,35.4224,35.4725,241540.0
2021-10-04 13:10:00,42.48,42.49,42.39,42.41,276558.0,35.4725,35.4808,35.3973,35.414,276558.0
2021-10-04 13:20:00,42.41,42.45,42.34,42.35,306123.0,35.414,35.4474,35.3556,35.3639,306123.0
2021-10-04 13:30:00,42.35,42.41,42.33,42.39,318187.0,35.3639,35.414,35.3472,35.3973,318187.0
2021-10-04 13:40:00,42.39,42.43,42.36,42.41,228749.0,35.3973,35.4307,35.3723,35.414,228749.0
2021-10-04 13:50:00,42.41,42.44,42.36,42.4,273803.0,35.414,35.4391,35.3723,35.4057,273803.0
2021-10-04 14:00:00,42.4,42.49,42.4,42.47,313448.0,35.4057,35.4808,35.4057,35.4641,313448.0
2021-10-04 14:10:00,42.47,42.47,42.37,42.43,384039.0,35.4641,35.4641,35.3806,35.4307,384039.0
2021-10-04 14:20:00,42.44,42.48,42.41,42.43,276180.0,35.4391,35.4725,35.414,35.4307,276180.0
2021-10-04 14:30:00,42.42,42.47,42.36,42.44,360328.0,35.4224,35.4641,35.3723,35.4391,360328.0
2021-10-04 14:40:00,42.44,42.56,42.39,42.55,384493.0,35.4391,35.5393,35.3973,35.5309,384493.0
2021-10-04 14:50:00,42.55,42.57,42.48,42.55,384286.0,35.5309,35.5476,35.4725,35.5309,384286.0
2021-10-04 15:00:00,42.56,42.65,42.52,42.57,314098.0,35.5393,35.6144,35.5059,35.5476,314098.0
2021-10-04 15:10:00,42.58,42.59,42.46,42.48,349234.0,35.556,35.5643,35.4558,35.4725,349234.0
2021-10-04 15:20:00,42.48,42.49,42.38,42.43,384604.0,35.4725,35.4808,35.389,35.4307,384604.0
2021-10-04 15:30:00,42.43,42.51,42.39,42.43,592294.0,35.4307,35.4975,35.3973,35.4307,592294.0
2021-10-04 15:40:00,42.43,42.6,42.43,42.46,887684.0,35.4307,35.5727,35.4307,35.4558,887684.0
2021-10-04 15:50:00,42.46,42.46,42.32,42.43,2585076.0,35.4558,35.4558,35.3389,35.4307,2585076.0
2021-10-05 09:30:00,42.53,42.79,42.38,42.4,1173389.0,35.5142,35.7313,35.389,35.4057,1173389.0
2021-10-05 09:40:00,42.41,42.59,42.35,42.38,442059.0,35.414,35.5643,35.3639,35.389,442059.0
2021-10-05 09:50:00,42.39,42.48,42.3,42.39,342442.0,35.3973,35.4725,35.3222,35.3973,342442.0
2021-10-05 10:00:00,42.39,42.55,42.38,42.48,308900.0,35.3973,35.5309,35.389,35.4725,308900.0
2021-10-05 10:10:00,42.48,42.56,42.44,42.47,760222.0,35.4725,35.5393,35.4391,35.4641,760222.0
2021-10-05 10:20:00,42.46,42.62,42.45,42.61,526903.0,35.4558,35.5894,35.4474,35.581,526903.0
2021-10-05 10:30:00,42.61,42.67,42.54,42.62,519876.0,35.581,35.6311,35.5226,35.5894,519876.0
2021-10-05 10:40:00,42.62,42.65,42.56,42.59,306683.0,35.5894,35.6144,35.5393,35.5643,306683.0
2021-10-05 10:50:00,42.59,42.69,42.57,42.66,281088.0,35.5643,35.6478,35.5476,35.6228,281088.0
2021-10-05 11:00:00,42.67,42.71,42.62,42.66,350613.0,35.6311,35.6645,35.5894,35.6228,350613.0
2021-10-05 11:10:00,42.66,42.75,42.65,42.73,317263.0,35.6228,35.6979,35.6144,35.6812,317263.0
2021-10-05 11:20:00,42.73,42.75,42.7,42.71,287325.0,35.6812,35.6979,35.6562,35.6645,287325.0
2021-10-05 11:30:00,42.71,42.73,42.64,42.66,268241.0,35.6645,35.6812,35.6061,35.6228,268241.0
2021-10-05 11:40:00,42.66,42.67,42.55,42.58,368263.0,35.6228,35.6311,35.5309,35.556,368263.0
2021-10-05 11:50:00,42.58,42.61,42.53,42.59,201992.0,35.556,35.581,35.5142,35.5643,201992.0
2021-10-05 12:00:00,42.58,42.68,42.57,42.66,159927.0,35.556,35.6395,35.5476,35.6228,159927.0
2021-10-05 12:10:00,42.67,42.7,42.6,42.61,163781.0,35.6311,35.6562,35.5727,35.581,163781.0
2021-10-05 12:20:00,42.61,42.67,42.59,42.62,239105.0,35.581,35.6311,35.5643,35.5894,239105.0
2021-10-05 12:30:00,42.61,42.65,42.56,42.58,186756.0,35.581,35.6144,35.5393,35.556,186756.0
2021-10-05 12:40:00,42.59,42.63,42.56,42.61,204713.0,35.5643,35.5977,35.5393,35.581,204713.0
2021-10-05 12:50:00,42.6,42.62,42.55,42.58,124827.0,35.5727,35.5894,35.5309,35.556,124827.0
2021-10-05 13:00:00,42.58,42.63,42.53,42.59,166908.0,35.556,35.5977,35.5142,35.5643,166908.0
2021-10-05 13:10:00,42.59,42.61,42.52,42.54,145857.0,35.5643,35.581,35.5059,35.5226,145857.0
2021-10-05 13:20:00,42.54,42.55,42.49,42.51,192388.0,35.5226,35.5309,35.4808,35.4975,192388.0
2021-10-05 13:30:00,42.51,42.54,42.44,42.49,161898.0,35.4975,35.5226,35.4391,35.4808,161898.0
2021-10-05 13:40:00,42.49,42.51,42.45,42.48,145855.0,35.4808,35.4975,35.4474,35.4725,145855.0
2021-10-05 13:50:00,42.48,42.5,42.43,42.45,124855.0,35.4725,35.4892,35.4307,35.4474,124855.0
2021-10-05 14:00:00,42.45,42.5,42.44,42.46,157690.0,35.4474,35.4892,35.4391,35.4558,157690.0
2021-10-05 14:10:00,42.46,42.53,42.46,42.51,199491.0,35.4558,35.5142,35.4558,35.4975,199491.0
2021-10-05 14:20:00,42.5,42.6,42.5,42.55,402236.0,35.4892,35.5727,35.4892,35.5309,402236.0
2021-10-05 14:30:00,42.55,42.58,42.53,42.55,121642.0,35.5309,35.556,35.5142,35.5309,121642.0
2021-10-05 14:40:00,42.55,42.6,42.52,42.54,333696.0,35.5309,35.5727,35.5059,35.5226,333696.0
2021-10-05 14:50:00,42.54,42.58,42.49,42.51,299980.0,35.5226,35.556,35.4808,35.4975,299980.0
2021-10-05 15:00:00,42.51,42.55,42.48,42.48,203152.0,35.4975,35.5309,35.4725,35.4725,203152.0
2021-10-05 15:10:00,42.48,42.52,42.47,42.48,178323.0,35.4725,35.5059,35.4641,35.4725,178323.0
2021-10-05 15:20:00,42.48,42.49,42.42,42.43,235205.0,35.4725,35.4808,35.4224,35.4307,235205.0
2021-10-05 15:30:00,42.42,42.46,42.36,42.37,481687.0,35.4224,35.4558,35.3723,35.3806,481687.0
2021-10-05 15:40:00,42.36,42.44,42.34,42.38,611748.0,35.3723,35.4391,35.3556,35.389,611748.0
2021-10-05 15:50:00,42.38,42.39,42.28,42.3,2072968.0,35.389,35.3973,35.3055,35.3222,2072968.0
2021-10-06 09:30:00,42.06,42.2,41.91,41.96,1058957.0,35.1218,35.2387,34.9965,35.0382,1058957.0
2021-10-06 09:40:00,41.97,42.04,41.93,42.01,728881.0,35.0466,35.1051,35.0132,35.08,728881.0
2021-10-06 09:50:00,42.01,42.02,41.79,41.91,806261.0,35.08,35.0884,34.8963,34.9965,806261.0
2021-10-06 10:00:00,41.9,41.95,41.8,41.87,821850.0,34.9881,35.0299,34.9046,34.9631,821850.0
2021-10-06 10:10:00,41.87,41.99,41.82,41.84,577310.0,34.9631,35.0633,34.9213,34.938,577310.0
2021-10-06 10:20:00,41.84,42.07,41.83,41.97,583704.0,34.938,35.1301,34.9297,35.0466,583704.0
2021-10-06 10:30:00,41.96,42.04,41.94,41.99,554214.0,35.0382,35.1051,35.0215,35.0633,554214.0
2021-10-06 10:40:00,42.0,42.01,41.83,41.9,441862.0,35.0716,35.08,34.9297,34.9881,441862.0
2021-10-06 10:50:00,41.9,41.95,41.86,41.93,428287.0,34.9881,35.0299,34.9547,35.0132,428287.0
2021-10-06 11:00:00,41.94,41.97,41.84,41.9,385698.0,35.0215,35.0466,34.938,34.9881,385698.0
2021-10-06 11:10:00,41.9,41.93,41.85,41.91,378453.0,34.9881,35.0132,34.9464,34.9965,378453.0
2021-10-06 11:20:00,41.92,41.93,41.82,41.83,368626.0,35.0048,35.0132,34.9213,34.9297,368626.0
2021-10-06 11:30:00,41.83,41.86,41.77,41.82,481430.0,34.9297,34.9547,34.8796,34.9213,481430.0
2021-10-06 11:40:00,41.83,41.83,41.69,41.8,320083.0,34.9297,34.9297,34.8128,34.9046,320083.0
2021-10-06 11:50:00,41.8,41.84,41.78,41.84,246697.0,34.9046,34.938,34.8879,34.938,246697.0
2021-10-06 12:00:00,41.84,41.84,41.71,41.73,419416.0,34.938,34.938,34.8295,34.8462,419416.0
2021-10-06 12:10:00,41.73,41.76,41.69,41.71,262227.0,34.8462,34.8712,34.8128,34.8295,262227.0
2021-10-06 12:20:00,41.71,41.76,41.69,41.76,245880.0,34.8295,34.8712,34.8128,34.8712,245880.0
2021-10-06 12:30:00,41.75,41.79,41.73,41.76,239918.0,34.8629,34.8963,34.8462,34.8712,239918.0
2021-10-06 12:40:00,41.75,41.83,41.75,41.78,232873.0,34.8629,34.9297,34.8629,34.8879,232873.0
2021-10-06 12:50:00,41.78,41.81,41.75,41.77,205099.0,34.8879,34.913,34.8629,34.8796,205099.0
2021-10-06 13:00:00,41.77,41.81,41.74,41.8,230609.0,34.8796,34.913,34.8545,34.9046,230609.0
2021-10-06 13:10:00,41.8,41.86,41.77,41.84,215848.0,34.9046,34.9547,34.8796,34.938,215848.0
2021-10-06 13:20:00,41.83,41.9,41.81,41.9,280884.0,34.9297,34.9881,34.913,34.9881,280884.0
2021-10-06 13:30:00,41.9,42.03,41.89,42.02,374317.0,34.9881,35.0967,34.9798,35.0884,374317.0
2021-10-06 13:40:00,42.01,42.03,41.97,42.02,347884.0,35.08,35.0967,35.0466,35.0884,347884.0
2021-10-06 13:50:00,42.02,42.03,41.93,41.95,252477.0,35.0884,35.0967,35.0132,35.0299,252477.0
2021-10-06 14:00:00,41.96,42.01,41.92,41.99,404439.0,35.0382,35.08,35.0048,35.0633,404439.0
2021-10-06 14:10:00,41.99,42.04,41.97,42.02,368973.0,35.0633,35.1051,35.0466,35.0884,368973.0
2021-10-06 14:20:00,42.03,42.03,41.9,41.94,354876.0,35.0967,35.0967,34.9881,35.0215,354876.0
2021-10-06 14:30:00,41.94,41.98,41.9,41.97,372189.0,35.0215,35.0549,34.9881,35.0466,372189.0
2021-10-06 14:40:00,41.97,42.03,41.96,41.98,190394.0,35.0466,35.0967,35.0382,35.0549,190394.0
2021-10-06 14:50:00,41.98,42.01,41.93,41.95,328401.0,35.0549,35.08,35.0132,35.0299,328401.0
2021-10-06 15:00:00,41.95,41.98,41.93,41.95,235154.0,35.0299,35.0549,35.0132,35.0299,235154.0
2021-10-06 15:10:00,41.95,41.98,41.9,41.91,308363.0,35.0299,35.0549,34.9881,34.9965,308363.0
2021-10-06 15:20:00,41.91,41.94,41.87,41.91,499689.0,34.9965,35.0215,34.9631,34.9965,499689.0
2021-10-06 15:30:00,41.91,41.92,41.86,41.9,549021.0,34.9965,35.0048,34.9547,34.9881,549021.0
2021-10-06 15:40:00,41.9,41.99,41.88,41.95,674006.0,34.9881,35.0633,34.9714,35.0299,674006.0
2021-10-06 15:50:00,41.95,42.03,41.89,42.02,2163503.0,35.0299,35.0967,34.9798,35.0884,2163503.0
2021-10-07 09:30:00,42.52,42.64,42.21,42.4,1387975.0,35.5059,35.6061,35.247,35.4057,1387975.0
2021-10-07 09:40:00,42.39,42.68,42.37,42.65,820409.0,35.3973,35.6395,35.3806,35.6144,820409.0
2021-10-07 09:50:00,42.65,42.73,42.55,42.68,570802.0,35.6144,35.6812,35.5309,35.6395,570802.0
2021-10-07 10:00:00,42.67,42.86,42.66,42.77,552863.0,35.6311,35.7898,35.6228,35.7146,552863.0
2021-10-07 10:10:00,42.78,42.85,42.77,42.78,432124.0,35.723,35.7814,35.7146,35.723,432124.0
2021-10-07 10:20:00,42.79,42.84,42.73,42.83,403834.0,35.7313,35.7731,35.6812,35.7647,403834.0
2021-10-07 10:30:00,42.83,42.84,42.72,42.74,551046.0,35.7647,35.7731,35.6729,35.6896,551046.0
2021-10-07 10:40:00,42.75,42.84,42.74,42.79,426672.0,35.6979,35.7731,35.6896,35.7313,426672.0
2021-10-07 10:50:00,42.79,42.84,42.77,42.84,330094.0,35.7313,35.7731,35.7146,35.7731,330094.0
2021-10-07 11:00:00,42.84,42.86,42.79,42.8,238199.0,35.7731,35.7898,35.7313,35.7397,238199.0
2021-10-07 11:10:00,42.8,42.88,42.69,42.7,394010.0,35.7397,35.8065,35.6478,35.6562,394010.0
2021-10-07 11:20:00,42.7,42.73,42.66,42.72,276635.0,35.6562,35.6812,35.6228,35.6729,276635.0
2021-10-07 11:30:00,42.71,42.84,42.67,42.82,371526.0,35.6645,35.7731,35.6311,35.7564,371526.0
2021-10-07 11:40:00,42.82,42.84,42.77,42.79,238214.0,35.7564,35.7731,35.7146,35.7313,238214.0
2021-10-07 11:50:00,42.78,42.85,42.77,42.83,299662.0,35.723,35.7814,35.7146,35.7647,299662.0
2021-10-07 12:00:00,42.83,42.9,42.82,42.83,307447.0,35.7647,35.8232,35.7564,35.7647,307447.0
2021-10-07 12:10:00,42.84,42.88,42.82,42.87,381264.0,35.7731,35.8065,35.7564,35.7981,381264.0
2021-10-07 12:20:00,42.86,42.92,42.83,42.87,340131.0,35.7898,35.8399,35.7647,35.7981,340131.0
2021-10-07 12:30:00,42.87,42.96,42.86,42.94,299546.0,35.7981,35.8733,35.7898,35.8566,299546.0
2021-10-07 12:40:00,42.94,42.96,42.82,42.84,336718.0,35.8566,35.8733,35.7564,35.7731,336718.0
2021-10-07 12:50:00,42.84,42.87,42.81,42.82,186480.0,35.7731,35.7981,35.748,35.7564,186480.0
2021-10-07 13:00:00,42.82,42.85,42.79,42.81,165305.0,35.7564,35.7814,35.7313,35.748,165305.0
2021-10-07 13:10:00,42.81,42.86,42.77,42.85,289851.0,35.748,35.7898,35.7146,35.7814,289851.0
2021-10-07 13:20:00,42.84,42.88,42.82,42.88,164140.0,35.7731,35.8065,35.7564,35.8065,164140.0
2021-10-07 13:30:00,42.88,42.92,42.84,42.87,235240.0,35.8065,35.8399,35.7731,35.7981,235240.0
2021-10-07 13:40:00,42.87,42.88,42.84,42.84,175894.0,35.7981,35.8065,35.7731,35.7731,175894.0
2021-10-07 13:50:00,42.84,42.87,42.82,42.87,209790.0,35.7731,35.7981,35.7564,35.7981,209790.0
2021-10-07 14:00:00,42.87,42.87,42.79,42.86,363106.0,35.7981,35.7981,35.7313,35.7898,363106.0
2021-10-07 14:10:00,42.85,42.86,42.8,42.83,268526.0,35.7814,35.7898,35.7397,35.7647,268526.0
2021-10-07 14:20:00,42.82,42.84,42.79,42.81,225388.0,35.7564,35.7731,35.7313,35.748,225388.0
2021-10-07 14:30:00,42.82,42.86,42.81,42.81,235588.0,35.7564,35.7898,35.748,35.748,235588.0
2021-10-07 14:40:00,42.82,42.83,42.78,42.83,254758.0,35.7564,35.7647,35.723,35.7647,254758.0
2021-10-07 14:50:00,42.82,42.83,42.77,42.78,218666.0,35.7564,35.7647,35.7146,35.723,218666.0
2021-10-07 15:00:00,42.77,42.8,42.74,42.77,255155.0,35.7146,35.7397,35.6896,35.7146,255155.0
2021-10-07 15:10:00,42.77,42.8,42.73,42.8,247512.0,35.7146,35.7397,35.6812,35.7397,247512.0
2021-10-07 15:20:00,42.8,42.81,42.77,42.8,190906.0,35.7397,35.748,35.7146,35.7397,190906.0
2021-10-07 15:30:00,42.79,42.79,42.71,42.73,330076.0,35.7313,35.7313,35.6645,35.6812,330076.0
2021-10-07 15:40:00,42.73,42.75,42.7,42.75,380777.0,35.6812,35.6979,35.6562,35.6979,380777.0
2021-10-07 15:50:00,42.74,42.75,42.67,42.74,1467685.0,35.6896,35.6979,35.6311,35.6896,1467685.0
2021-10-08 09:30:00,42.63,42.91,42.57,42.65,852362.0,35.5977,35.8315,35.5476,35.6144,852362.0
2021-10-08 09:40:00,42.66,42.76,42.47,42.5,481680.0,35.6228,35.7063,35.4641,35.4892,481680.0
2021-10-08 09:50:00,42.51,42.54,42.42,42.5,316189.0,35.4975,35.5226,35.4224,35.4892,316189.0
2021-10-08 10:00:00,42.5,42.58,42.49,42.52,199745.0,35.4892,35.556,35.4808,35.5059,199745.0
2021-10-08 10:10:00,42.53,42.53,42.42,42.48,237382.0,35.5142,35.5142,35.4224,35.4725,237382.0
2021-10-08 10:20:00,42.47,42.51,42.38,42.38,259138.0,35.4641,35.4975,35.389,35.389,259138.0
2021-10-08 10:30:00,42.38,42.44,42.36,42.37,375386.0,35.389,35.4391,35.3723,35.3806,375386.0
2021-10-08 10:40:00,42.37,42.47,42.34,42.45,262650.0,35.3806,35.4641,35.3556,35.4474,262650.0
2021-10-08 10:50:00,42.45,42.47,42.41,42.44,283804.0,35.4474,35.4641,35.414,35.4391,283804.0
2021-10-08 11:00:00,42.43,42.48,42.41,42.47,171254.0,35.4307,35.4725,35.414,35.4641,171254.0
2021-10-08 11:10:00,42.46,42.52,42.45,42.52,145830.0,35.4558,35.5059,35.4474,35.5059,145830.0
2021-10-08 11:20:00,42.52,42.52,42.48,42.49,150619.0,35.5059,35.5059,35.4725,35.4808,150619.0
2021-10-08 11:30:00,42.48,42.49,42.44,42.45,137420.0,35.4725,35.4808,35.4391,35.4474,137420.0
2021-10-08 11:40:00,42.45,42.53,42.44,42.52,225776.0,35.4474,35.5142,35.4391,35.5059,225776.0
2021-10-08 11:50:00,42.52,42.54,42.45,42.46,127417.0,35.5059,35.5226,35.4474,35.4558,127417.0
2021-10-08 12:00:00,42.45,42.47,42.39,42.39,185802.0,35.4474,35.4641,35.3973,35.3973,185802.0
2021-10-08 12:10:00,42.4,42.41,42.35,42.39,209131.0,35.4057,35.414,35.3639,35.3973,209131.0
2021-10-08 12:20:00,42.39,42.39,42.35,42.37,179741.0,35.3973,35.3973,35.3639,35.3806,179741.0
2021-10-08 12:30:00,42.37,42.42,42.36,42.41,103404.0,35.3806,35.4224,35.3723,35.414,103404.0
2021-10-08 12:40:00,42.42,42.45,42.41,42.45,99857.0,35.4224,35.4474,35.414,35.4474,99857.0
2021-10-08 12:50:00,42.45,42.47,42.42,42.45,172969.0,35.4474,35.4641,35.4224,35.4474,172969.0
2021-10-08 13:00:00,42.45,42.5,42.43,42.47,112354.0,35.4474,35.4892,35.4307,35.4641,112354.0
2021-10-08 13:10:00,42.46,42.51,42.43,42.44,233191.0,35.4558,35.4975,35.4307,35.4391,233191.0
2021-10-08 13:20:00,42.43,42.49,42.42,42.48,176903.0,35.4307,35.4808,35.4224,35.4725,176903.0
2021-10-08 13:30:00,42.48,42.55,42.48,42.52,232200.0,35.4725,35.5309,35.4725,35.5059,232200.0
2021-10-08 13:40:00,42.51,42.53,42.49,42.52,151452.0,35.4975,35.5142,35.4808,35.5059,151452.0
2021-10-08 13:50:00,42.52,42.57,42.5,42.55,148254.0,35.5059,35.5476,35.4892,35.5309,148254.0
2021-10-08 14:00:00,42.55,42.6,42.54,42.59,115454.0,35.5309,35.5727,35.5226,35.5643,115454.0
2021-10-08 14:10:00,42.59,42.62,42.56,42.57,185690.0,35.5643,35.5894,35.5393,35.5476,185690.0
2021-10-08 14:20:00,42.56,42.61,42.56,42.59,138578.0,35.5393,35.581,35.5393,35.5643,138578.0
2021-10-08 14:30:00,42.6,42.64,42.57,42.59,182618.0,35.5727,35.6061,35.5476,35.5643,182618.0
2021-10-08 14:40:00,42.59,42.59,42.54,42.55,133827.0,35.5643,35.5643,35.5226,35.5309,133827.0
2021-10-08 14:50:00,42.56,42.58,42.55,42.58,88997.0,35.5393,35.556,35.5309,35.556,88997.0
2021-10-08 15:00:00,42.57,42.6,42.56,42.58,127905.0,35.5476,35.5727,35.5393,35.556,127905.0
2021-10-08 15:10:00,42.59,42.62,42.58,42.59,358252.0,35.5643,35.5894,35.556,35.5643,358252.0
2021-10-08 15:20:00,42.59,42.59,42.53,42.55,174526.0,35.5643,35.5643,35.5142,35.5309,174526.0
2021-10-08 15:30:00,42.54,42.55,42.45,42.48,289958.0,35.5226,35.5309,35.4474,35.4725,289958.0
2021-10-08 15:40:00,42.48,42.49,42.43,42.44,407631.0,35.4725,35.4808,35.4307,35.4391,407631.0
2021-10-08 15:50:00,42.44,42.51,42.4,42.45,1332199.0,35.4391,35.4975,35.4057,35.4474,1332199.0
2021-10-11 09:30:00,42.45,42.59,42.32,42.45,675946.0,35.4474,35.5643,35.3389,35.4474,675946.0
2021-10-11 09:40:00,42.46,42.55,42.4,42.46,246736.0,35.4558,35.5309,35.4057,35.4558,246736.0
2021-10-11 09:50:00,42.46,42.54,42.44,42.54,215170.0,35.4558,35.5226,35.4391,35.5226,215170.0
2021-10-11 10:00:00,42.55,42.62,42.5,42.54,255335.0,35.5309,35.5894,35.4892,35.5226,255335.0
2021-10-11 10:10:00,42.54,42.59,42.51,42.54,188434.0,35.5226,35.5643,35.4975,35.5226,188434.0
2021-10-11 10:20:00,42.55,42.55,42.46,42.51,164915.0,35.5309,35.5309,35.4558,35.4975,164915.0
2021-10-11 10:30:00,42.51,42.59,42.49,42.58,174087.0,35.4975,35.5643,35.4808,35.556,174087.0
2021-10-11 10:40:00,42.59,42.61,42.5,42.52,159867.0,35.5643,35.581,35.4892,35.5059,159867.0
2021-10-11 10:50:00,42.51,42.56,42.5,42.52,184982.0,35.4975,35.5393,35.4892,35.5059,184982.0
2021-10-11 11:00:00,42.51,42.53,42.48,42.49,170048.0,35.4975,35.5142,35.4725,35.4808,170048.0
2021-10-11 11:10:00,42.48,42.49,42.42,42.44,159350.0,35.4725,35.4808,35.4224,35.4391,159350.0
2021-10-11 11:20:00,42.44,42.46,42.42,42.45,128874.0,35.4391,35.4558,35.4224,35.4474,128874.0
2021-10-11 11:30:00,42.45,42.52,42.43,42.51,205509.0,35.4474,35.5059,35.4307,35.4975,205509.0
2021-10-11 11:40:00,42.51,42.52,42.45,42.45,128750.0,35.4975,35.5059,35.4474,35.4474,128750.0
2021-10-11 11:50:00,42.46,42.47,42.42,42.43,133488.0,35.4558,35.4641,35.4224,35.4307,133488.0
2021-10-11 12:00:00,42.42,42.44,42.35,42.4,245695.0,35.4224,35.4391,35.3639,35.4057,245695.0
2021-10-11 12:10:00,42.4,42.41,42.36,42.39,111272.0,35.4057,35.414,35.3723,35.3973,111272.0
2021-10-11 12:20:00,42.39,42.42,42.38,42.42,202519.0,35.3973,35.4224,35.389,35.4224,202519.0
2021-10-11 12:30:00,42.41,42.43,42.37,42.38,122032.0,35.414,35.4307,35.3806,35.389,122032.0
2021-10-11 12:40:00,42.38,42.41,42.36,42.4,136491.0,35.389,35.414,35.3723,35.4057,136491.0
2021-10-11 12:50:00,42.4,42.4,42.28,42.29,226546.0,35.4057,35.4057,35.3055,35.3138,226546.0
2021-10-11 13:00:00,42.29,42.29,42.21,42.23,228910.0,35.3138,35.3138,35.247,35.2637,228910.0
2021-10-11 13:10:00,42.23,42.24,42.19,42.2,140593.0,35.2637,35.2721,35.2303,35.2387,140593.0
2021-10-11 13:20:00,42.19,42.21,42.12,42.14,178325.0,35.2303,35.247,35.1719,35.1886,178325.0
2021-10-11 13:30:00,42.14,42.14,42.08,42.11,221106.0,35.1886,35.1886,35.1385,35.1635,221106.0
2021-10-11 13:40:00,42.11,42.14,42.02,42.05,210140.0,35.1635,35.1886,35.0884,35.1134,210140.0
2021-10-11 13:50:00,42.05,42.1,42.03,42.09,162131.0,35.1134,35.1552,35.0967,35.1468,162131.0
2021-10-11 14:00:00,42.08,42.12,42.06,42.12,123606.0,35.1385,35.1719,35.1218,35.1719,123606.0
2021-10-11 14:10:00,42.12,42.14,42.09,42.11,171801.0,35.1719,35.1886,35.1468,35.1635,171801.0
2021-10-11 14:20:00,42.11,42.11,42.04,42.06,166852.0,35.1635,35.1635,35.1051,35.1218,166852.0
2021-10-11 14:30:00,42.06,42.1,42.04,42.05,174117.0,35.1218,35.1552,35.1051,35.1134,174117.0
2021-10-11 14:40:00,42.05,42.11,42.04,42.11,157851.0,35.1134,35.1635,35.1051,35.1635,157851.0
2021-10-11 14:50:00,42.1,42.16,42.1,42.11,225512.0,35.1552,35.2053,35.1552,35.1635,225512.0
2021-10-11 15:00:00,42.11,42.13,42.06,42.1,165234.0,35.1635,35.1802,35.1218,35.1552,165234.0
2021-10-11 15:10:00,42.1,42.13,42.09,42.09,197189.0,35.1552,35.1802,35.1468,35.1468,197189.0
2021-10-11 15:20:00,42.1,42.16,42.07,42.1,361696.0,35.1552,35.2053,35.1301,35.1552,361696.0
2021-10-11 15:30:00,42.1,42.15,42.09,42.14,301129.0,35.1552,35.1969,35.1468,35.1886,301129.0
2021-10-11 15:40:00,42.14,42.14,42.09,42.1,328203.0,35.1886,35.1886,35.1468,35.1552,328203.0
2021-10-11 15:50:00,42.11,42.11,42.01,42.06,1367404.0,35.1635,35.1635,35.08,35.1218,1367404.0
2021-10-12 09:30:00,42.16,42.21,41.86,42.05,1131748.0,35.2053,35.247,34.9547,35.1134,1131748.0
2021-10-12 09:40:00,42.05,42.08,41.91,41.95,595703.0,35.1134,35.1385,34.9965,35.0299,595703.0
2021-10-12 09:50:00,41.95,42.09,41.95,42.02,269513.0,35.0299,35.1468,35.0299,35.0884,269513.0
2021-10-12 10:00:00,42.02,42.05,41.9,41.91,274716.0,35.0884,35.1134,34.9881,34.9965,274716.0
2021-10-12 10:10:00,41.92,42.06,41.91,42.05,323354.0,35.0048,35.1218,34.9965,35.1134,323354.0
2021-10-12 10:20:00,42.05,42.06,41.94,41.98,220724.0,35.1134,35.1218,35.0215,35.0549,220724.0
2021-10-12 10:30:00,41.98,42.04,41.96,42.0,189122.0,35.0549,35.1051,35.0382,35.0716,189122.0
2021-10-12 10:40:00,41.99,42.01,41.93,41.97,213723.0,35.0633,35.08,35.0132,35.0466,213723.0
2021-10-12 10:50:00,41.97,42.02,41.95,41.99,177884.0,35.0466,35.0884,35.0299,35.0633,177884.0
2021-10-12 11:00:00,41.99,42.08,41.98,42.04,155120.0,35.0633,35.1385,35.0549,35.1051,155120.0
2021-10-12 11:10:00,42.05,42.05,41.94,41.96,278628.0,35.1134,35.1134,35.0215,35.0382,278628.0
2021-10-12 11:20:00,41.95,41.96,41.89,41.9,341843.0,35.0299,35.0382,34.9798,34.9881,341843.0
2021-10-12 11:30:00,41.91,41.92,41.86,41.89,360849.0,34.9965,35.0048,34.9547,34.9798,360849.0
2021-10-12 11:40:00,41.89,41.89,41.83,41.86,250663.0,34.9798,34.9798,34.9297,34.9547,250663.0
2021-10-12 11:50:00,41.86,41.9,41.82,41.88,317105.0,34.9547,34.9881,34.9213,34.9714,317105.0
2021-10-12 12:00:00,41.89,41.91,41.87,41.88,243880.0,34.9798,34.9965,34.9631,34.9714,243880.0
2021-10-12 12:10:00,41.87,41.88,41.8,41.8,211608.0,34.9631,34.9714,34.9046,34.9046,211608.0
2021-10-12 12:20:00,41.8,41.82,41.77,41.8,370168.0,34.9046,34.9213,34.8796,34.9046,370168.0
2021-10-12 12:30:00,41.8,41.81,41.72,41.76,357714.0,34.9046,34.913,34.8378,34.8712,357714.0
2021-10-12 12:40:00,41.77,41.8,41.75,41.79,133009.0,34.8796,34.9046,34.8629,34.8963,133009.0
2021-10-12 12:50:00,41.79,41.82,41.78,41.8,147594.0,34.8963,34.9213,34.8879,34.9046,147594.0
2021-10-12 13:00:00,41.8,41.83,41.79,41.8,147748.0,34.9046,34.9297,34.8963,34.9046,147748.0
2021-10-12 13:10:00,41.8,41.85,41.79,41.8,276715.0,34.9046,34.9464,34.8963,34.9046,276715.0
2021-10-12 13:20:00,41.81,41.85,41.8,41.84,130150.0,34.913,34.9464,34.9046,34.938,130150.0
2021-10-12 13:30:00,41.85,41.91,41.84,41.9,169011.0,34.9464,34.9965,34.938,34.9881,169011.0
2021-10-12 13:40:00,41.9,41.94,41.89,41.94,207653.0,34.9881,35.0215,34.9798,35.0215,207653.0
2021-10-12 13:50:00,41.94,41.96,41.9,41.92,270258.0,35.0215,35.0382,34.9881,35.0048,270258.0
2021-10-12 14:00:00,41.91,41.94,41.89,41.94,299627.0,34.9965,35.0215,34.9798,35.0215,299627.0
2021-10-12 14:10:00,41.94,41.98,41.92,41.95,301064.0,35.0215,35.0549,35.0048,35.0299,301064.0
2021-10-12 14:20:00,41.95,41.97,41.88,41.89,164594.0,35.0299,35.0466,34.9714,34.9798,164594.0
2021-10-12 14:30:00,41.89,41.89,41.75,41.76,335494.0,34.9798,34.9798,34.8629,34.8712,335494.0
2021-10-12 14:40:00,41.77,41.8,41.76,41.8,128297.0,34.8796,34.9046,34.8712,34.9046,128297.0
2021-10-12 14:50:00,41.79,41.82,41.75,41.77,270337.0,34.8963,34.9213,34.8629,34.8796,270337.0
2021-10-12 15:00:00,41.77,41.87,41.76,41.86,450464.0,34.8796,34.9631,34.8712,34.9547,450464.0
2021-10-12 15:10:00,41.85,41.91,41.82,41.83,310649.0,34.9464,34.9965,34.9213,34.9297,310649.0
2021-10-12 15:20:00,41.84,41.86,41.79,41.84,238907.0,34.938,34.9547,34.8963,34.938,238907.0
2021-10-12 15:30:00,41.84,41.86,41.78,41.81,425784.0,34.938,34.9547,34.8879,34.913,425784.0
2021-10-12 15:40:00,41.8,41.82,41.67,41.7,781070.0,34.9046,34.9213,34.7961,34.8211,781070.0
2021-10-12 15:50:00,41.7,41.87,41.66,41.85,1294733.0,34.8211,34.9631,34.7877,34.9464,1294733.0
2021-10-13 09:30:00,41.63,41.91,41.59,41.69,836064.0,34.7627,34.9965,34.7293,34.8128,836064.0
2021-10-13 09:40:00,41.69,41.69,41.38,41.41,1162927.0,34.8128,34.8128,34.5539,34.579,1162927.0
2021-10-13 09:50:00,41.41,41.47,41.23,41.29,1430699.0,34.579,34.6291,34.4287,34.4788,1430699.0
2021-10-13 10:00:00,41.3,41.33,41.17,41.23,799429.0,34.4871,34.5122,34.3786,34.4287,799429.0
2021-10-13 10:10:00,41.23,41.26,41.11,41.2,872796.0,34.4287,34.4537,34.3285,34.4036,872796.0
2021-10-13 10:20:00,41.19,41.2,41.01,41.05,1120530.0,34.3953,34.4036,34.245,34.2784,1120530.0
2021-10-13 10:30:00,41.05,41.21,41.03,41.16,498131.0,34.2784,34.412,34.2617,34.3702,498131.0
2021-10-13 10:40:00,41.15,41.18,41.05,41.05,387846.0,34.3619,34.3869,34.2784,34.2784,387846.0
2021-10-13 10:50:00,41.06,41.1,41.05,41.05,452041.0,34.2867,34.3201,34.2784,34.2784,452041.0
2021-10-13 11:00:00,41.06,41.13,40.94,41.02,1273757.0,34.2867,34.3452,34.1865,34.2533,1273757.0
2021-10-13 11:10:00,41.03,41.1,41.01,41.08,559069.0,34.2617,34.3201,34.245,34.3034,559069.0
2021-10-13 11:20:00,41.08,41.16,41.07,41.11,413916.0,34.3034,34.3702,34.2951,34.3285,413916.0
2021-10-13 11:30:00,41.12,41.2,41.08,41.19,359254.0,34.3368,34.4036,34.3034,34.3953,359254.0
2021-10-13 11:40:00,41.19,41.3,41.19,41.24,455491.0,34.3953,34.4871,34.3953,34.437,455491.0
2021-10-13 11:50:00,41.24,41.27,41.18,41.22,330931.0,34.437,34.4621,34.3869,34.4203,330931.0
2021-10-13 12:00:00,41.22,41.26,41.19,41.25,275900.0,34.4203,34.4537,34.3953,34.4454,275900.0
2021-10-13 12:10:00,41.25,41.3,41.24,41.28,289577.0,34.4454,34.4871,34.437,34.4704,289577.0
2021-10-13 12:20:00,41.28,41.36,41.25,41.33,254856.0,34.4704,34.5372,34.4454,34.5122,254856.0
2021-10-13 12:30:00,41.33,41.34,41.28,41.34,254743.0,34.5122,34.5205,34.4704,34.5205,254743.0
2021-10-13 12:40:00,41.34,41.38,41.32,41.38,263595.0,34.5205,34.5539,34.5038,34.5539,263595.0
2021-10-13 12:50:00,41.38,41.45,41.37,41.44,309499.0,34.5539,34.6124,34.5456,34.604,309499.0
2021-10-13 13:00:00,41.44,41.46,41.41,41.43,234683.0,34.604,34.6207,34.579,34.5957,234683.0
2021-10-13 13:10:00,41.43,41.46,41.38,41.41,261669.0,34.5957,34.6207,34.5539,34.579,261669.0
2021-10-13 13:20:00,41.41,41.48,41.41,41.48,242159.0,34.579,34.6374,34.579,34.6374,242159.0
2021-10-13 13:30:00,41.47,41.52,41.45,41.47,276230.0,34.6291,34.6708,34.6124,34.6291,276230.0
2021-10-13 13:40:00,41.47,41.47,41.4,41.44,323468.0,34.6291,34.6291,34.5706,34.604,323468.0
2021-10-13 13:50:00,41.44,41.48,41.42,41.44,254928.0,34.604,34.6374,34.5873,34.604,254928.0
2021-10-13 14:00:00,41.43,41.54,41.38,41.5,706593.0,34.5957,34.6875,34.5539,34.6541,706593.0
2021-10-13 14:10:00,41.49,41.66,41.47,41.61,1157045.0,34.6458,34.7877,34.6291,34.746,1157045.0
2021-10-13 14:20:00,41.61,41.65,41.46,41.47,393629.0,34.746,34.7794,34.6207,34.6291,393629.0
2021-10-13 14:30:00,41.48,41.48,41.4,41.4,356777.0,34.6374,34.6374,34.5706,34.5706,356777.0
2021-10-13 14:40:00,41.4,41.41,41.36,41.38,369357.0,34.5706,34.579,34.5372,34.5539,369357.0
2021-10-13 14:50:00,41.38,41.43,41.37,41.41,208115.0,34.5539,34.5957,34.5456,34.579,208115.0
2021-10-13 15:00:00,41.41,41.5,41.38,41.5,299650.0,34.579,34.6541,34.5539,34.6541,299650.0
2021-10-13 15:10:00,41.49,41.5,41.45,41.48,355512.0,34.6458,34.6541,34.6124,34.6374,355512.0
2021-10-13 15:20:00,41.48,41.48,41.44,41.46,363941.0,34.6374,34.6374,34.604,34.6207,363941.0
2021-10-13 15:30:00,41.46,41.49,41.4,41.43,554107.0,34.6207,34.6458,34.5706,34.5957,554107.0
2021-10-13 15:40:00,41.43,41.5,41.42,41.47,921930.0,34.5957,34.6541,34.5873,34.6291,921930.0
2021-10-13 15:50:00,41.46,41.5,41.36,41.43,1792206.0,34.6207,34.6541,34.5372,34.5957,1792206.0
2021-10-14 09:30:00,41.56,41.88,41.55,41.86,1225465.0,34.7042,34.9714,34.6959,34.9547,1225465.0
2021-10-14 09:40:00,41.86,41.9,41.69,41.77,583204.0,34.9547,34.9881,34.8128,34.8796,583204.0
2021-10-14 09:50:00,41.77,41.8,41.66,41.71,358471.0,34.8796,34.9046,34.7877,34.8295,358471.0
2021-10-14 10:00:00,41.71,41.84,41.71,41.72,327440.0,34.8295,34.938,34.8295,34.8378,327440.0
2021-10-14 10:10:00,41.72,41.77,41.69,41.75,466939.0,34.8378,34.8796,34.8128,34.8629,466939.0
2021-10-14 10:20:00,41.75,41.86,41.75,41.82,336696.0,34.8629,34.9547,34.8629,34.9213,336696.0
2021-10-14 10:30:00,41.82,41.9,41.81,41.89,283549.0,34.9213,34.9881,34.913,34.9798,283549.0
2021-10-14 10:40:00,41.89,41.93,41.83,41.85,345888.0,34.9798,35.0132,34.9297,34.9464,345888.0
2021-10-14 10:50:00,41.86,41.96,41.85,41.95,283581.0,34.9547,35.0382,34.9464,35.0299,283581.0
2021-10-14 11:00:00,41.95,41.95,41.89,41.93,168834.0,35.0299,35.0299,34.9798,35.0132,168834.0
2021-10-14 11:10:00,41.93,41.94,41.89,41.92,188157.0,35.0132,35.0215,34.9798,35.0048,188157.0
2021-10-14 11:20:00,41.91,41.94,41.85,41.86,202626.0,34.9965,35.0215,34.9464,34.9547,202626.0
2021-10-14 11:30:00,41.86,41.9,41.85,41.89,177216.0,34.9547,34.9881,34.9464,34.9798,177216.0
2021-10-14 11:40:00,41.89,41.9,41.83,41.85,162564.0,34.9798,34.9881,34.9297,34.9464,162564.0
2021-10-14 11:50:00,41.85,41.86,41.8,41.86,150618.0,34.9464,34.9547,34.9046,34.9547,150618.0
2021-10-14 12:00:00,41.86,41.89,41.83,41.84,193922.0,34.9547,34.9798,34.9297,34.938,193922.0
2021-10-14 12:10:00,41.84,41.89,41.83,41.86,129406.0,34.938,34.9798,34.9297,34.9547,129406.0
2021-10-14 12:20:00,41.87,41.89,41.84,41.86,138792.0,34.9631,34.9798,34.938,34.9547,138792.0
2021-10-14 12:30:00,41.86,41.86,41.8,41.82,170490.0,34.9547,34.9547,34.9046,34.9213,170490.0
2021-10-14 12:40:00,41.82,41.82,41.77,41.8,156116.0,34.9213,34.9213,34.8796,34.9046,156116.0
2021-10-14 12:50:00,41.8,41.82,41.78,41.8,241106.0,34.9046,34.9213,34.8879,34.9046,241106.0
2021-10-14 13:00:00,41.81,41.84,41.78,41.79,206837.0,34.913,34.938,34.8879,34.8963,206837.0
2021-10-14 13:10:00,41.79,41.81,41.76,41.78,148215.0,34.8963,34.913,34.8712,34.8879,148215.0
2021-10-14 13:20:00,41.77,41.78,41.75,41.77,147967.0,34.8796,34.8879,34.8629,34.8796,147967.0
2021-10-14 13:30:00,41.77,41.79,41.76,41.78,149091.0,34.8796,34.8963,34.8712,34.8879,149091.0
2021-10-14 13:40:00,41.78,41.8,41.77,41.79,132400.0,34.8879,34.9046,34.8796,34.8963,132400.0
2021-10-14 13:50:00,41.79,41.81,41.77,41.8,114275.0,34.8963,34.913,34.8796,34.9046,114275.0
2021-10-14 14:00:00,41.8,41.82,41.78,41.78,121136.0,34.9046,34.9213,34.8879,34.8879,121136.0
2021-10-14 14:10:00,41.78,41.8,41.77,41.79,154218.0,34.8879,34.9046,34.8796,34.8963,154218.0
2021-10-14 14:20:00,41.79,41.79,41.75,41.78,196857.0,34.8963,34.8963,34.8629,34.8879,196857.0
2021-10-14 14:30:00,41.79,41.83,41.77,41.83,139170.0,34.8963,34.9297,34.8796,34.9297,139170.0
2021-10-14 14:40:00,41.82,41.83,41.79,41.83,117089.0,34.9213,34.9297,34.8963,34.9297,117089.0
2021-10-14 14:50:00,41.83,41.84,41.79,41.8,167942.0,34.9297,34.938,34.8963,34.9046,167942.0
2021-10-14 15:00:00,41.8,41.81,41.74,41.75,294958.0,34.9046,34.913,34.8545,34.8629,294958.0
2021-10-14 15:10:00,41.75,41.81,41.74,41.79,207291.0,34.8629,34.913,34.8545,34.8963,207291.0
2021-10-14 15:20:00,41.79,41.8,41.71,41.72,352959.0,34.8963,34.9046,34.8295,34.8378,352959.0
2021-10-14 15:30:00,41.72,41.73,41.64,41.65,402333.0,34.8378,34.8462,34.771,34.7794,402333.0
2021-10-14 15:40:00,41.65,41.65,41.55,41.59,873557.0,34.7794,34.7794,34.6959,34.7293,873557.0
2021-10-14 15:50:00,41.59,41.68,41.51,41.65,1804875.0,34.7293,34.8044,34.6625,34.7794,1804875.0
2021-10-15 09:30:00,41.9,41.93,41.68,41.69,1713310.0,34.9881,35.0132,34.8044,34.8128,1713310.0
2021-10-15 09:40:00,41.7,41.8,41.64,41.77,468744.0,34.8211,34.9046,34.771,34.8796,468744.0
2021-10-15 09:50:00,41.78,41.98,41.75,41.96,373300.0,34.8879,35.0549,34.8629,35.0382,373300.0
2021-10-15 10:00:00,41.96,42.03,41.96,41.98,449570.0,35.0382,35.0967,35.0382,35.0549,449570.0
2021-10-15 10:10:00,41.97,41.98,41.91,41.92,408196.0,35.0466,35.0549,34.9965,35.0048,408196.0
2021-10-15 10:20:00,41.91,41.92,41.82,41.83,432958.0,34.9965,35.0048,34.9213,34.9297,432958.0
2021-10-15 10:30:00,41.83,41.84,41.78,41.79,450779.0,34.9297,34.938,34.8879,34.8963,450779.0
2021-10-15 10:40:00,41.79,41.79,41.66,41.66,1224506.0,34.8963,34.8963,34.7877,34.7877,1224506.0
2021-10-15 10:50:00,41.66,41.75,41.65,41.7,535529.0,34.7877,34.8629,34.7794,34.8211,535529.0
2021-10-15 11:00:00,41.71,41.72,41.66,41.68,322287.0,34.8295,34.8378,34.7877,34.8044,322287.0
2021-10-15 11:10:00,41.68,41.69,41.62,41.68,239025.0,34.8044,34.8128,34.7543,34.8044,239025.0
2021-10-15 11:20:00,41.67,41.68,41.64,41.65,266343.0,34.7961,34.8044,34.771,34.7794,266343.0
2021-10-15 11:30:00,41.64,41.69,41.62,41.63,231460.0,34.771,34.8128,34.7543,34.7627,231460.0
2021-10-15 11:40:00,41.63,41.66,41.61,41.62,153430.0,34.7627,34.7877,34.746,34.7543,153430.0
2021-10-15 11:50:00,41.62,41.64,41.58,41.59,328339.0,34.7543,34.771,34.7209,34.7293,328339.0
2021-10-15 12:00:00,41.59,41.61,41.53,41.54,317088.0,34.7293,34.746,34.6792,34.6875,317088.0
2021-10-15 12:10:00,41.54,41.54,41.47,41.48,430191.0,34.6875,34.6875,34.6291,34.6374,430191.0
2021-10-15 12:20:00,41.48,41.54,41.4,41.45,742867.0,34.6374,34.6875,34.5706,34.6124,742867.0
2021-10-15 12:30:00,41.45,41.58,41.45,41.58,246855.0,34.6124,34.7209,34.6124,34.7209,246855.0
2021-10-15 12:40:00,41.58,41.61,41.56,41.58,191843.0,34.7209,34.746,34.7042,34.7209,191843.0
2021-10-15 12:50:00,41.58,41.59,41.56,41.59,132002.0,34.7209,34.7293,34.7042,34.7293,132002.0
2021-10-15 13:00:00,41.58,41.63,41.56,41.62,120336.0,34.7209,34.7627,34.7042,34.7543,120336.0
2021-10-15 13:10:00,41.61,41.63,41.5,41.5,230931.0,34.746,34.7627,34.6541,34.6541,230931.0
2021-10-15 13:20:00,41.5,41.52,41.49,41.49,231409.0,34.6541,34.6708,34.6458,34.6458,231409.0
2021-10-15 13:30:00,41.49,41.52,41.48,41.5,201271.0,34.6458,34.6708,34.6374,34.6541,201271.0
2021-10-15 13:40:00,41.5,41.52,41.48,41.51,127002.0,34.6541,34.6708,34.6374,34.6625,127002.0
2021-10-15 13:50:00,41.51,41.53,41.49,41.49,97658.0,34.6625,34.6792,34.6458,34.6458,97658.0
2021-10-15 14:00:00,41.5,41.55,41.49,41.54,206684.0,34.6541,34.6959,34.6458,34.6875,206684.0
2021-10-15 14:10:00,41.54,41.54,41.48,41.49,244621.0,34.6875,34.6875,34.6374,34.6458,244621.0
2021-10-15 14:20:00,41.49,41.5,41.44,41.45,358169.0,34.6458,34.6541,34.604,34.6124,358169.0
2021-10-15 14:30:00,41.45,41.45,41.38,41.41,461415.0,34.6124,34.6124,34.5539,34.579,461415.0
2021-10-15 14:40:00,41.4,41.41,41.38,41.41,447237.0,34.5706,34.579,34.5539,34.579,447237.0
2021-10-15 14:50:00,41.41,41.43,41.39,41.43,473949.0,34.579,34.5957,34.5623,34.5957,473949.0
2021-10-15 15:00:00,41.42,41.46,41.38,41.39,409368.0,34.5873,34.6207,34.5539,34.5623,409368.0
2021-10-15 15:10:00,41.4,41.45,41.38,41.4,1155788.0,34.5706,34.6124,34.5539,34.5706,1155788.0
2021-10-15 15:20:00,41.4,41.49,41.38,41.46,739097.0,34.5706,34.6458,34.5539,34.6207,739097.0
2021-10-15 15:30:00,41.46,41.47,41.41,41.47,519770.0,34.6207,34.6291,34.579,34.6291,519770.0
2021-10-15 15:40:00,41.47,41.49,41.41,41.43,603441.0,34.6291,34.6458,34.579,34.5957,603441.0
2021-10-15 15:50:00,41.43,41.5,41.39,41.49,2729159.0,34.5957,34.6541,34.5623,34.6458,2729159.0
2021-10-18 09:30:00,41.45,41.45,41.04,41.16,1288637.0,34.6124,34.6124,34.27,34.3702,1288637.0
2021-10-18 09:40:00,41.16,41.37,41.04,41.35,713207.0,34.3702,34.5456,34.27,34.5289,713207.0
2021-10-18 09:50:00,41.35,41.58,41.34,41.39,679997.0,34.5289,34.7209,34.5205,34.5623,679997.0
2021-10-18 10:00:00,41.38,41.44,41.29,41.39,448818.0,34.5539,34.604,34.4788,34.5623,448818.0
2021-10-18 10:10:00,41.39,41.42,41.33,41.41,311834.0,34.5623,34.5873,34.5122,34.579,311834.0
2021-10-18 10:20:00,41.4,41.5,41.37,41.44,303370.0,34.5706,34.6541,34.5456,34.604,303370.0
2021-10-18 10:30:00,41.44,41.56,41.41,41.55,470356.0,34.604,34.7042,34.579,34.6959,470356.0
2021-10-18 10:40:00,41.56,41.66,41.54,41.62,424218.0,34.7042,34.7877,34.6875,34.7543,424218.0
2021-10-18 10:50:00,41.61,41.63,41.54,41.55,286329.0,34.746,34.7627,34.6875,34.6959,286329.0
2021-10-18 11:00:00,41.55,41.6,41.52,41.56,159325.0,34.6959,34.7376,34.6708,34.7042,159325.0
2021-10-18 11:10:00,41.56,41.65,41.54,41.65,224411.0,34.7042,34.7794,34.6875,34.7794,224411.0
2021-10-18 11:20:00,41.64,41.7,41.63,41.65,205357.0,34.771,34.8211,34.7627,34.7794,205357.0
2021-10-18 11:30:00,41.65,41.65,41.54,41.57,222833.0,34.7794,34.7794,34.6875,34.7126,222833.0
2021-10-18 11:40:00,41.55,41.56,41.49,41.51,219485.0,34.6959,34.7042,34.6458,34.6625,219485.0
2021-10-18 11:50:00,41.51,41.53,41.45,41.47,212897.0,34.6625,34.6792,34.6124,34.6291,212897.0
2021-10-18 12:00:00,41.47,41.49,41.45,41.48,175395.0,34.6291,34.6458,34.6124,34.6374,175395.0
2021-10-18 12:10:00,41.48,41.51,41.46,41.48,144070.0,34.6374,34.6625,34.6207,34.6374,144070.0
2021-10-18 12:20:00,41.49,41.49,41.45,41.48,133858.0,34.6458,34.6458,34.6124,34.6374,133858.0
2021-10-18 12:30:00,41.47,41.49,41.41,41.41,229235.0,34.6291,34.6458,34.579,34.579,229235.0
2021-10-18 12:40:00,41.41,41.42,41.37,41.38,243352.0,34.579,34.5873,34.5456,34.5539,243352.0
2021-10-18 12:50:00,41.38,41.41,41.37,41.39,90780.0,34.5539,34.579,34.5456,34.5623,90780.0
2021-10-18 13:00:00,41.39,41.4,41.37,41.4,128537.0,34.5623,34.5706,34.5456,34.5706,128537.0
2021-10-18 13:10:00,41.4,41.41,41.38,41.4,154099.0,34.5706,34.579,34.5539,34.5706,154099.0
2021-10-18 13:20:00,41.4,41.4,41.32,41.34,249037.0,34.5706,34.5706,34.5038,34.5205,249037.0
2021-10-18 13:30:00,41.34,41.38,41.33,41.36,137183.0,34.5205,34.5539,34.5122,34.5372,137183.0
2021-10-18 13:40:00,41.36,41.36,41.29,41.3,154026.0,34.5372,34.5372,34.4788,34.4871,154026.0
2021-10-18 13:50:00,41.29,41.3,41.21,41.22,370318.0,34.4788,34.4871,34.412,34.4203,370318.0
2021-10-18 14:00:00,41.21,41.26,41.18,41.23,250942.0,34.412,34.4537,34.3869,34.4287,250942.0
2021-10-18 14:10:00,41.23,41.25,41.21,41.22,156713.0,34.4287,34.4454,34.412,34.4203,156713.0
2021-10-18 14:20:00,41.22,41.27,41.19,41.26,218438.0,34.4203,34.4621,34.3953,34.4537,218438.0
2021-10-18 14:30:00,41.26,41.31,41.23,41.31,154615.0,34.4537,34.4955,34.4287,34.4955,154615.0
2021-10-18 14:40:00,41.31,41.32,41.28,41.3,137849.0,34.4955,34.5038,34.4704,34.4871,137849.0
2021-10-18 14:50:00,41.3,41.35,41.29,41.33,152158.0,34.4871,34.5289,34.4788,34.5122,152158.0
2021-10-18 15:00:00,41.33,41.35,41.3,41.3,116064.0,34.5122,34.5289,34.4871,34.4871,116064.0
2021-10-18 15:10:00,41.3,41.36,41.3,41.36,255264.0,34.4871,34.5372,34.4871,34.5372,255264.0
2021-10-18 15:20:00,41.36,41.37,41.33,41.34,238138.0,34.5372,34.5456,34.5122,34.5205,238138.0
2021-10-18 15:30:00,41.35,41.39,41.33,41.38,325509.0,34.5289,34.5623,34.5122,34.5539,325509.0
2021-10-18 15:40:00,41.37,41.39,41.29,41.32,474999.0,34.5456,34.5623,34.4788,34.5038,474999.0
2021-10-18 15:50:00,41.33,41.37,41.29,41.32,1256930.0,34.5122,34.5456,34.4788,34.5038,1256930.0
2021-10-19 09:30:00,41.6,42.2,41.54,41.95,2114098.0,34.7376,35.2387,34.6875,35.0299,2114098.0
2021-10-19 09:40:00,41.95,42.08,41.79,41.89,624621.0,35.0299,35.1385,34.8963,34.9798,624621.0
2021-10-19 09:50:00,41.88,42.06,41.85,42.02,517794.0,34.9714,35.1218,34.9464,35.0884,517794.0
2021-10-19 10:00:00,42.03,42.05,41.9,41.94,336541.0,35.0967,35.1134,34.9881,35.0215,336541.0
2021-10-19 10:10:00,41.94,41.95,41.86,41.91,305588.0,35.0215,35.0299,34.9547,34.9965,305588.0
2021-10-19 10:20:00,41.91,41.93,41.86,41.92,271630.0,34.9965,35.0132,34.9547,35.0048,271630.0
2021-10-19 10:30:00,41.93,41.95,41.89,41.91,198160.0,35.0132,35.0299,34.9798,34.9965,198160.0
2021-10-19 10:40:00,41.91,41.96,41.89,41.93,249258.0,34.9965,35.0382,34.9798,35.0132,249258.0
2021-10-19 10:50:00,41.93,42.01,41.92,41.96,299807.0,35.0132,35.08,35.0048,35.0382,299807.0
2021-10-19 11:00:00,41.96,42.0,41.94,42.0,325300.0,35.0382,35.0716,35.0215,35.0716,325300.0
2021-10-19 11:10:00,42.0,42.1,41.99,42.09,379869.0,35.0716,35.1552,35.0633,35.1468,379869.0
2021-10-19 11:20:00,42.1,42.16,42.06,42.07,498828.0,35.1552,35.2053,35.1218,35.1301,498828.0
2021-10-19 11:30:00,42.06,42.07,42.01,42.05,257850.0,35.1218,35.1301,35.08,35.1134,257850.0
2021-10-19 11:40:00,42.05,42.07,42.03,42.06,189486.0,35.1134,35.1301,35.0967,35.1218,189486.0
2021-10-19 11:50:00,42.05,42.11,42.05,42.1,232646.0,35.1134,35.1635,35.1134,35.1552,232646.0
2021-10-19 12:00:00,42.1,42.13,42.08,42.13,241674.0,35.1552,35.1802,35.1385,35.1802,241674.0
2021-10-19 12:10:00,42.13,42.19,42.12,42.15,288291.0,35.1802,35.2303,35.1719,35.1969,288291.0
2021-10-19 12:20:00,42.16,42.18,42.11,42.15,224324.0,35.2053,35.222,35.1635,35.1969,224324.0
2021-10-19 12:30:00,42.14,42.17,42.13,42.15,189683.0,35.1886,35.2136,35.1802,35.1969,189683.0
2021-10-19 12:40:00,42.15,42.16,42.11,42.16,184562.0,35.1969,35.2053,35.1635,35.2053,184562.0
2021-10-19 12:50:00,42.16,42.18,42.11,42.14,224118.0,35.2053,35.222,35.1635,35.1886,224118.0
2021-10-19 13:00:00,42.15,42.15,42.1,42.13,166793.0,35.1969,35.1969,35.1552,35.1802,166793.0
2021-10-19 13:10:00,42.14,42.18,42.12,42.14,237593.0,35.1886,35.222,35.1719,35.1886,237593.0
2021-10-19 13:20:00,42.14,42.19,42.12,42.15,259669.0,35.1886,35.2303,35.1719,35.1969,259669.0
2021-10-19 13:30:00,42.15,42.19,42.15,42.18,131752.0,35.1969,35.2303,35.1969,35.222,131752.0
2021-10-19 13:40:00,42.18,42.19,42.14,42.16,210246.0,35.222,35.2303,35.1886,35.2053,210246.0
2021-10-19 13:50:00,42.17,42.19,42.14,42.17,227005.0,35.2136,35.2303,35.1886,35.2136,227005.0
2021-10-19 14:00:00,42.17,42.18,42.14,42.16,240457.0,35.2136,35.222,35.1886,35.2053,240457.0
2021-10-19 14:10:00,42.16,42.17,42.1,42.12,192818.0,35.2053,35.2136,35.1552,35.1719,192818.0
2021-10-19 14:20:00,42.12,42.12,42.06,42.07,231464.0,35.1719,35.1719,35.1218,35.1301,231464.0
2021-10-19 14:30:00,42.07,42.07,42.03,42.05,173872.0,35.1301,35.1301,35.0967,35.1134,173872.0
2021-10-19 14:40:00,42.04,42.09,42.01,42.04,222331.0,35.1051,35.1468,35.08,35.1051,222331.0
2021-10-19 14:50:00,42.04,42.07,42.02,42.05,142465.0,35.1051,35.1301,35.0884,35.1134,142465.0
2021-10-19 15:00:00,42.04,42.12,42.03,42.1,248309.0,35.1051,35.1719,35.0967,35.1552,248309.0
2021-10-19 15:10:00,42.1,42.14,42.07,42.13,326151.0,35.1552,35.1886,35.1301,35.1802,326151.0
2021-10-19 15:20:00,42.13,42.14,42.06,42.11,145221.0,35.1802,35.1886,35.1218,35.1635,145221.0
2021-10-19 15:30:00,42.11,42.15,42.06,42.07,405617.0,35.1635,35.1969,35.1218,35.1301,405617.0
2021-10-19 15:40:00,42.08,42.08,42.02,42.02,377029.0,35.1385,35.1385,35.0884,35.0884,377029.0
2021-10-19 15:50:00,42.02,42.1,42.01,42.09,1385594.0,35.0884,35.1552,35.08,35.1468,1385594.0
2021-10-20 09:30:00,42.12,42.49,42.1,42.48,1323057.0,35.1719,35.4808,35.1552,35.4725,1323057.0
2021-10-20 09:40:00,42.47,42.63,42.38,42.58,732276.0,35.4641,35.5977,35.389,35.556,732276.0
2021-10-20 09:50:00,42.58,42.71,42.54,42.64,901999.0,35.556,35.6645,35.5226,35.6061,901999.0
2021-10-20 10:00:00,42.64,42.74,42.63,42.69,582775.0,35.6061,35.6896,35.5977,35.6478,582775.0
2021-10-20 10:10:00,42.68,42.72,42.55,42.58,489574.0,35.6395,35.6729,35.5309,35.556,489574.0
2021-10-20 10:20:00,42.58,42.59,42.52,42.57,331042.0,35.556,35.5643,35.5059,35.5476,331042.0
2021-10-20 10:30:00,42.57,42.67,42.53,42.66,484518.0,35.5476,35.6311,35.5142,35.6228,484518.0
2021-10-20 10:40:00,42.66,42.74,42.66,42.73,558510.0,35.6228,35.6896,35.6228,35.6812,558510.0
2021-10-20 10:50:00,42.74,42.83,42.72,42.82,546916.0,35.6896,35.7647,35.6729,35.7564,546916.0
2021-10-20 11:00:00,42.82,42.99,42.81,42.96,801315.0,35.7564,35.8983,35.748,35.8733,801315.0
2021-10-20 11:10:00,42.97,43.06,42.8,42.84,1015544.0,35.8816,35.9568,35.7397,35.7731,1015544.0
2021-10-20 11:20:00,42.84,42.91,42.8,42.89,341572.0,35.7731,35.8315,35.7397,35.8148,341572.0
2021-10-20 11:30:00,42.89,42.91,42.78,42.9,541461.0,35.8148,35.8315,35.723,35.8232,541461.0
2021-10-20 11:40:00,42.9,43.01,42.86,42.98,771435.0,35.8232,35.915,35.7898,35.89,771435.0
2021-10-20 11:50:00,42.98,43.1,42.91,42.95,517759.0,35.89,35.9902,35.8315,35.8649,517759.0
2021-10-20 12:00:00,42.95,42.97,42.9,42.93,357016.0,35.8649,35.8816,35.8232,35.8482,357016.0
2021-10-20 12:10:00,42.94,43.06,42.91,43.05,516979.0,35.8566,35.9568,35.8315,35.9484,516979.0
2021-10-20 12:20:00,43.06,43.09,43.0,43.05,396148.0,35.9568,35.9818,35.9067,35.9484,396148.0
2021-10-20 12:30:00,43.05,43.09,43.01,43.05,384981.0,35.9484,35.9818,35.915,35.9484,384981.0
2021-10-20 12:40:00,43.04,43.11,43.04,43.08,328122.0,35.9401,35.9985,35.9401,35.9735,328122.0
2021-10-20 12:50:00,43.08,43.1,43.06,43.07,289235.0,35.9735,35.9902,35.9568,35.9651,289235.0
2021-10-20 13:00:00,43.07,43.08,42.95,42.97,307756.0,35.9651,35.9735,35.8649,35.8816,307756.0
2021-10-20 13:10:00,42.98,43.06,42.97,43.03,316990.0,35.89,35.9568,35.8816,35.9317,316990.0
2021-10-20 13:20:00,43.02,43.03,42.91,42.94,427745.0,35.9234,35.9317,35.8315,35.8566,427745.0
2021-10-20 13:30:00,42.93,42.95,42.87,42.9,255610.0,35.8482,35.8649,35.7981,35.8232,255610.0
2021-10-20 13:40:00,42.9,42.9,42.8,42.85,188824.0,35.8232,35.8232,35.7397,35.7814,188824.0
2021-10-20 13:50:00,42.86,42.88,42.84,42.87,182916.0,35.7898,35.8065,35.7731,35.7981,182916.0
2021-10-20 14:00:00,42.87,42.9,42.84,42.87,172482.0,35.7981,35.8232,35.7731,35.7981,172482.0
2021-10-20 14:10:00,42.87,42.89,42.85,42.88,159204.0,35.7981,35.8148,35.7814,35.8065,159204.0
2021-10-20 14:20:00,42.88,42.92,42.87,42.91,188908.0,35.8065,35.8399,35.7981,35.8315,188908.0
2021-10-20 14:30:00,42.91,42.94,42.88,42.88,262060.0,35.8315,35.8566,35.8065,35.8065,262060.0
2021-10-20 14:40:00,42.89,42.9,42.83,42.84,172968.0,35.8148,35.8232,35.7647,35.7731,172968.0
2021-10-20 14:50:00,42.84,42.86,42.81,42.82,182732.0,35.7731,35.7898,35.748,35.7564,182732.0
2021-10-20 15:00:00,42.82,42.86,42.81,42.84,198727.0,35.7564,35.7898,35.748,35.7731,198727.0
2021-10-20 15:10:00,42.84,42.86,42.76,42.77,375051.0,35.7731,35.7898,35.7063,35.7146,375051.0
2021-10-20 15:20:00,42.77,42.87,42.72,42.87,473671.0,35.7146,35.7981,35.6729,35.7981,473671.0
2021-10-20 15:30:00,42.87,42.87,42.71,42.73,461005.0,35.7981,35.7981,35.6645,35.6812,461005.0
2021-10-20 15:40:00,42.73,42.78,42.71,42.77,454929.0,35.6812,35.723,35.6645,35.7146,454929.0
2021-10-20 15:50:00,42.77,42.81,42.72,42.81,1410132.0,35.7146,35.748,35.6729,35.748,1410132.0
2021-10-21 09:30:00,43.05,43.09,42.55,42.74,1383360.0,35.9484,35.9818,35.5309,35.6896,1383360.0
2021-10-21 09:40:00,42.73,42.81,42.58,42.6,811791.0,35.6812,35.748,35.556,35.5727,811791.0
2021-10-21 09:50:00,42.6,42.66,42.45,42.66,846068.0,35.5727,35.6228,35.4474,35.6228,846068.0
2021-10-21 10:00:00,42.65,42.66,42.43,42.54,763973.0,35.6144,35.6228,35.4307,35.5226,763973.0
2021-10-21 10:10:00,42.53,42.62,42.5,42.59,382163.0,35.5142,35.5894,35.4892,35.5643,382163.0
2021-10-21 10:20:00,42.59,42.62,42.53,42.57,278819.0,35.5643,35.5894,35.5142,35.5476,278819.0
2021-10-21 10:30:00,42.58,42.63,42.55,42.61,427881.0,35.556,35.5977,35.5309,35.581,427881.0
2021-10-21 10:40:00,42.6,42.64,42.51,42.51,320266.0,35.5727,35.6061,35.4975,35.4975,320266.0
2021-10-21 10:50:00,42.52,42.55,42.45,42.51,450172.0,35.5059,35.5309,35.4474,35.4975,450172.0
2021-10-21 11:00:00,42.51,42.59,42.5,42.57,282460.0,35.4975,35.5643,35.4892,35.5476,282460.0
2021-10-21 11:10:00,42.57,42.59,42.51,42.56,289916.0,35.5476,35.5643,35.4975,35.5393,289916.0
2021-10-21 11:20:00,42.56,42.62,42.53,42.54,263700.0,35.5393,35.5894,35.5142,35.5226,263700.0
2021-10-21 11:30:00,42.54,42.64,42.52,42.58,401083.0,35.5226,35.6061,35.5059,35.556,401083.0
2021-10-21 11:40:00,42.57,42.61,42.52,42.6,252170.0,35.5476,35.581,35.5059,35.5727,252170.0
2021-10-21 11:50:00,42.6,42.66,42.59,42.62,381697.0,35.5727,35.6228,35.5643,35.5894,381697.0
2021-10-21 12:00:00,42.62,42.65,42.61,42.62,199925.0,35.5894,35.6144,35.581,35.5894,199925.0
2021-10-21 12:10:00,42.62,42.63,42.58,42.6,245007.0,35.5894,35.5977,35.556,35.5727,245007.0
2021-10-21 12:20:00,42.59,42.62,42.56,42.56,187983.0,35.5643,35.5894,35.5393,35.5393,187983.0
2021-10-21 12:30:00,42.57,42.58,42.52,42.53,252496.0,35.5476,35.556,35.5059,35.5142,252496.0
2021-10-21 12:40:00,42.53,42.54,42.48,42.51,260361.0,35.5142,35.5226,35.4725,35.4975,260361.0
2021-10-21 12:50:00,42.51,42.52,42.48,42.52,237036.0,35.4975,35.5059,35.4725,35.5059,237036.0
2021-10-21 13:00:00,42.51,42.57,42.49,42.49,192877.0,35.4975,35.5476,35.4808,35.4808,192877.0
2021-10-21 13:10:00,42.5,42.5,42.46,42.48,364374.0,35.4892,35.4892,35.4558,35.4725,364374.0
2021-10-21 13:20:00,42.48,42.54,42.46,42.54,173512.0,35.4725,35.5226,35.4558,35.5226,173512.0
2021-10-21 13:30:00,42.54,42.58,42.53,42.58,140175.0,35.5226,35.556,35.5142,35.556,140175.0
2021-10-21 13:40:00,42.58,42.64,42.56,42.63,300100.0,35.556,35.6061,35.5393,35.5977,300100.0
2021-10-21 13:50:00,42.64,42.65,42.59,42.63,229970.0,35.6061,35.6144,35.5643,35.5977,229970.0
2021-10-21 14:00:00,42.63,42.66,42.61,42.65,226589.0,35.5977,35.6228,35.581,35.6144,226589.0
2021-10-21 14:10:00,42.64,42.69,42.63,42.66,312203.0,35.6061,35.6478,35.5977,35.6228,312203.0
2021-10-21 14:20:00,42.66,42.68,42.65,42.68,203283.0,35.6228,35.6395,35.6144,35.6395,203283.0
2021-10-21 14:30:00,42.68,42.69,42.64,42.66,258960.0,35.6395,35.6478,35.6061,35.6228,258960.0
2021-10-21 14:40:00,42.66,42.68,42.56,42.62,318749.0,35.6228,35.6395,35.5393,35.5894,318749.0
2021-10-21 14:50:00,42.62,42.67,42.6,42.67,240863.0,35.5894,35.6311,35.5727,35.6311,240863.0
2021-10-21 15:00:00,42.67,42.7,42.66,42.69,194446.0,35.6311,35.6562,35.6228,35.6478,194446.0
2021-10-21 15:10:00,42.68,42.71,42.66,42.69,280293.0,35.6395,35.6645,35.6228,35.6478,280293.0
2021-10-21 15:20:00,42.68,42.78,42.68,42.77,573073.0,35.6395,35.723,35.6395,35.7146,573073.0
2021-10-21 15:30:00,42.78,42.79,42.7,42.78,592499.0,35.723,35.7313,35.6562,35.723,592499.0
2021-10-21 15:40:00,42.79,42.86,42.76,42.85,1026989.0,35.7313,35.7898,35.7063,35.7814,1026989.0
2021-10-21 15:50:00,42.85,42.91,42.81,42.86,1783693.0,35.7814,35.8315,35.748,35.7898,1783693.0
2021-10-22 09:30:00,42.82,42.99,42.64,42.74,1115475.0,35.7564,35.8983,35.6061,35.6896,1115475.0
2021-10-22 09:40:00,42.73,42.97,42.63,42.94,478664.0,35.6812,35.8816,35.5977,35.8566,478664.0
2021-10-22 09:50:00,42.94,42.99,42.81,42.85,350658.0,35.8566,35.8983,35.748,35.7814,350658.0
2021-10-22 10:00:00,42.85,42.92,42.76,42.77,306954.0,35.7814,35.8399,35.7063,35.7146,306954.0
2021-10-22 10:10:00,42.78,42.83,42.73,42.83,315116.0,35.723,35.7647,35.6812,35.7647,315116.0
2021-10-22 10:20:00,42.83,42.88,42.78,42.88,225382.0,35.7647,35.8065,35.723,35.8065,225382.0
2021-10-22 10:30:00,42.87,42.9,42.82,42.86,241449.0,35.7981,35.8232,35.7564,35.7898,241449.0
2021-10-22 10:40:00,42.86,42.88,42.8,42.85,214735.0,35.7898,35.8065,35.7397,35.7814,214735.0
2021-10-22 10:50:00,42.85,42.87,42.78,42.8,237931.0,35.7814,35.7981,35.723,35.7397,237931.0
2021-10-22 11:00:00,42.8,42.82,42.77,42.82,164127.0,35.7397,35.7564,35.7146,35.7564,164127.0
2021-10-22 11:10:00,42.82,42.84,42.78,42.84,217053.0,35.7564,35.7731,35.723,35.7731,217053.0
2021-10-22 11:20:00,42.84,42.87,42.75,42.79,259623.0,35.7731,35.7981,35.6979,35.7313,259623.0
2021-10-22 11:30:00,42.79,42.79,42.7,42.74,278881.0,35.7313,35.7313,35.6562,35.6896,278881.0
2021-10-22 11:40:00,42.74,42.78,42.7,42.74,289933.0,35.6896,35.723,35.6562,35.6896,289933.0
2021-10-22 11:50:00,42.74,42.78,42.72,42.77,204986.0,35.6896,35.723,35.6729,35.7146,204986.0
2021-10-22 12:00:00,42.76,42.81,42.72,42.8,188364.0,35.7063,35.748,35.6729,35.7397,188364.0
2021-10-22 12:10:00,42.79,42.84,42.79,42.84,113162.0,35.7313,35.7731,35.7313,35.7731,113162.0
2021-10-22 12:20:00,42.84,42.86,42.81,42.84,250422.0,35.7731,35.7898,35.748,35.7731,250422.0
2021-10-22 12:30:00,42.85,42.88,42.84,42.87,193849.0,35.7814,35.8065,35.7731,35.7981,193849.0
2021-10-22 12:40:00,42.87,42.9,42.86,42.9,166990.0,35.7981,35.8232,35.7898,35.8232,166990.0
2021-10-22 12:50:00,42.9,42.91,42.86,42.88,113417.0,35.8232,35.8315,35.7898,35.8065,113417.0
2021-10-22 13:00:00,42.88,42.88,42.81,42.85,199284.0,35.8065,35.8065,35.748,35.7814,199284.0
2021-10-22 13:10:00,42.84,42.87,42.84,42.85,116418.0,35.7731,35.7981,35.7731,35.7814,116418.0
2021-10-22 13:20:00,42.84,42.87,42.84,42.85,78251.0,35.7731,35.7981,35.7731,35.7814,78251.0
2021-10-22 13:30:00,42.86,42.89,42.83,42.88,276743.0,35.7898,35.8148,35.7647,35.8065,276743.0
2021-10-22 13:40:00,42.88,42.99,42.87,42.97,312806.0,35.8065,35.8983,35.7981,35.8816,312806.0
2021-10-22 13:50:00,42.97,42.98,42.92,42.93,191730.0,35.8816,35.89,35.8399,35.8482,191730.0
2021-10-22 14:00:00,42.93,42.94,42.9,42.91,167977.0,35.8482,35.8566,35.8232,35.8315,167977.0
2021-10-22 14:10:00,42.91,42.95,42.91,42.95,215552.0,35.8315,35.8649,35.8315,35.8649,215552.0
2021-10-22 14:20:00,42.95,43.1,42.94,43.1,502603.0,35.8649,35.9902,35.8566,35.9902,502603.0
2021-10-22 14:30:00,43.09,43.14,43.05,43.05,389435.0,35.9818,36.0236,35.9484,35.9484,389435.0
2021-10-22 14:40:00,43.05,43.15,43.05,43.09,436598.0,35.9484,36.0319,35.9484,35.9818,436598.0
2021-10-22 14:50:00,43.09,43.12,43.05,43.07,243463.0,35.9818,36.0069,35.9484,35.9651,243463.0
2021-10-22 15:00:00,43.07,43.11,43.03,43.09,370064.0,35.9651,35.9985,35.9317,35.9818,370064.0
2021-10-22 15:10:00,43.09,43.12,43.04,43.06,381204.0,35.9818,36.0069,35.9401,35.9568,381204.0
2021-10-22 15:20:00,43.07,43.08,43.03,43.07,306048.0,35.9651,35.9735,35.9317,35.9651,306048.0
2021-10-22 15:30:00,43.06,43.1,43.04,43.08,490503.0,35.9568,35.9902,35.9401,35.9735,490503.0
2021-10-22 15:40:00,43.08,43.13,43.07,43.1,578269.0,35.9735,36.0152,35.9651,35.9902,578269.0
2021-10-22 15:50:00,43.11,43.19,43.1,43.15,1290747.0,35.9985,36.0653,35.9902,36.0319,1290747.0
2021-10-25 09:30:00,43.2,43.24,42.57,42.7,1600117.0,36.0737,36.1071,35.5476,35.6562,1600117.0
2021-10-25 09:40:00,42.71,42.88,42.63,42.83,487552.0,35.6645,35.8065,35.5977,35.7647,487552.0
2021-10-25 09:50:00,42.82,42.85,42.75,42.78,335227.0,35.7564,35.7814,35.6979,35.723,335227.0
2021-10-25 10:00:00,42.78,42.83,42.7,42.82,533248.0,35.723,35.7647,35.6562,35.7564,533248.0
2021-10-25 10:10:00,42.82,42.85,42.71,42.72,410940.0,35.7564,35.7814,35.6645,35.6729,410940.0
2021-10-25 10:20:00,42.72,42.76,42.68,42.71,493105.0,35.6729,35.7063,35.6395,35.6645,493105.0
2021-10-25 10:30:00,42.71,42.72,42.67,42.71,267063.0,35.6645,35.6729,35.6311,35.6645,267063.0
2021-10-25 10:40:00,42.71,42.77,42.68,42.73,290283.0,35.6645,35.7146,35.6395,35.6812,290283.0
2021-10-25 10:50:00,42.72,42.73,42.67,42.72,263173.0,35.6729,35.6812,35.6311,35.6729,263173.0
2021-10-25 11:00:00,42.72,42.8,42.71,42.77,278562.0,35.6729,35.7397,35.6645,35.7146,278562.0
2021-10-25 11:10:00,42.77,42.81,42.72,42.8,211127.0,35.7146,35.748,35.6729,35.7397,211127.0
2021-10-25 11:20:00,42.8,42.8,42.75,42.79,168296.0,35.7397,35.7397,35.6979,35.7313,168296.0
2021-10-25 11:30:00,42.8,42.91,42.79,42.87,325079.0,35.7397,35.8315,35.7313,35.7981,325079.0
2021-10-25 11:40:00,42.88,42.9,42.83,42.84,150592.0,35.8065,35.8232,35.7647,35.7731,150592.0
2021-10-25 11:50:00,42.84,42.91,42.83,42.91,145784.0,35.7731,35.8315,35.7647,35.8315,145784.0
2021-10-25 12:00:00,42.91,42.95,42.88,42.93,139030.0,35.8315,35.8649,35.8065,35.8482,139030.0
2021-10-25 12:10:00,42.93,42.98,42.92,42.98,161040.0,35.8482,35.89,35.8399,35.89,161040.0
2021-10-25 12:20:00,42.98,43.03,42.96,43.02,262652.0,35.89,35.9317,35.8733,35.9234,262652.0
2021-10-25 12:30:00,43.02,43.02,42.92,42.98,241848.0,35.9234,35.9234,35.8399,35.89,241848.0
2021-10-25 12:40:00,42.97,42.99,42.95,42.97,94355.0,35.8816,35.8983,35.8649,35.8816,94355.0
2021-10-25 12:50:00,42.97,42.98,42.85,42.96,283793.0,35.8816,35.89,35.7814,35.8733,283793.0
2021-10-25 13:00:00,42.96,42.98,42.94,42.98,101373.0,35.8733,35.89,35.8566,35.89,101373.0
2021-10-25 13:10:00,42.98,42.99,42.94,42.95,107759.0,35.89,35.8983,35.8566,35.8649,107759.0
2021-10-25 13:20:00,42.94,42.95,42.88,42.93,211550.0,35.8566,35.8649,35.8065,35.8482,211550.0
2021-10-25 13:30:00,42.93,42.97,42.93,42.93,257345.0,35.8482,35.8816,35.8482,35.8482,257345.0
2021-10-25 13:40:00,42.94,42.94,42.91,42.92,124666.0,35.8566,35.8566,35.8315,35.8399,124666.0
2021-10-25 13:50:00,42.92,42.99,42.9,42.97,201541.0,35.8399,35.8983,35.8232,35.8816,201541.0
2021-10-25 14:00:00,42.97,42.99,42.95,42.97,303130.0,35.8816,35.8983,35.8649,35.8816,303130.0
2021-10-25 14:10:00,42.97,43.01,42.94,43.01,188102.0,35.8816,35.915,35.8566,35.915,188102.0
2021-10-25 14:20:00,43.01,43.05,43.0,43.05,201206.0,35.915,35.9484,35.9067,35.9484,201206.0
2021-10-25 14:30:00,43.05,43.09,43.03,43.07,266777.0,35.9484,35.9818,35.9317,35.9651,266777.0
2021-10-25 14:40:00,43.07,43.08,43.02,43.02,178140.0,35.9651,35.9735,35.9234,35.9234,178140.0
2021-10-25 14:50:00,43.02,43.04,43.01,43.02,216843.0,35.9234,35.9401,35.915,35.9234,216843.0
2021-10-25 15:00:00,43.02,43.03,43.01,43.02,176777.0,35.9234,35.9317,35.915,35.9234,176777.0
2021-10-25 15:10:00,43.02,43.03,42.99,43.0,193523.0,35.9234,35.9317,35.8983,35.9067,193523.0
2021-10-25 15:20:00,43.0,43.02,42.99,43.02,256111.0,35.9067,35.9234,35.8983,35.9234,256111.0
2021-10-25 15:30:00,43.02,43.05,43.0,43.03,339965.0,35.9234,35.9484,35.9067,35.9317,339965.0
2021-10-25 15:40:00,43.03,43.08,43.02,43.07,419127.0,35.9317,35.9735,35.9234,35.9651,419127.0
2021-10-25 15:50:00,43.07,43.18,43.06,43.16,1455609.0,35.9651,36.057,35.9568,36.0403,1455609.0
2021-10-26 09:30:00,43.33,43.34,43.02,43.09,789259.0,36.1823,36.1906,35.9234,35.9818,789259.0
2021-10-26 09:40:00,43.08,43.1,42.92,42.98,423341.0,35.9735,35.9902,35.8399,35.89,423341.0
2021-10-26 09:50:00,42.99,43.15,42.95,43.12,377545.0,35.8983,36.0319,35.8649,36.0069,377545.0
2021-10-26 10:00:00,43.13,43.17,43.05,43.11,395719.0,36.0152,36.0486,35.9484,35.9985,395719.0
2021-10-26 10:10:00,43.12,43.27,43.12,43.25,528484.0,36.0069,36.1321,36.0069,36.1154,528484.0
2021-10-26 10:20:00,43.25,43.3,43.2,43.27,579305.0,36.1154,36.1572,36.0737,36.1321,579305.0
2021-10-26 10:30:00,43.27,43.34,43.24,43.29,554494.0,36.1321,36.1906,36.1071,36.1489,554494.0
2021-10-26 10:40:00,43.29,43.31,43.21,43.29,443271.0,36.1489,36.1656,36.082,36.1489,443271.0
2021-10-26 10:50:00,43.29,43.29,43.22,43.27,372974.0,36.1489,36.1489,36.0904,36.1321,372974.0
2021-10-26 11:00:00,43.27,43.34,43.23,43.27,342190.0,36.1321,36.1906,36.0987,36.1321,342190.0
2021-10-26 11:10:00,43.27,43.31,43.22,43.23,277863.0,36.1321,36.1656,36.0904,36.0987,277863.0
2021-10-26 11:20:00,43.23,43.28,43.19,43.27,340170.0,36.0987,36.1405,36.0653,36.1321,340170.0
2021-10-26 11:30:00,43.27,43.34,43.2,43.32,374578.0,36.1321,36.1906,36.0737,36.1739,374578.0
2021-10-26 11:40:00,43.32,43.38,43.3,43.38,311086.0,36.1739,36.224,36.1572,36.224,311086.0
2021-10-26 11:50:00,43.38,43.47,43.37,43.46,462691.0,36.224,36.2992,36.2157,36.2908,462691.0
2021-10-26 12:00:00,43.46,43.5,43.37,43.4,345724.0,36.2908,36.3242,36.2157,36.2407,345724.0
2021-10-26 12:10:00,43.4,43.44,43.37,43.41,271441.0,36.2407,36.2741,36.2157,36.2491,271441.0
2021-10-26 12:20:00,43.41,43.49,43.38,43.49,320642.0,36.2491,36.3159,36.224,36.3159,320642.0
2021-10-26 12:30:00,43.49,43.53,43.36,43.39,410307.0,36.3159,36.3493,36.2073,36.2324,410307.0
2021-10-26 12:40:00,43.39,43.49,43.38,43.48,328767.0,36.2324,36.3159,36.224,36.3075,328767.0
2021-10-26 12:50:00,43.48,43.53,43.45,43.48,276681.0,36.3075,36.3493,36.2825,36.3075,276681.0
2021-10-26 13:00:00,43.48,43.51,43.43,43.45,265566.0,36.3075,36.3326,36.2658,36.2825,265566.0
2021-10-26 13:10:00,43.45,43.49,43.41,43.47,317549.0,36.2825,36.3159,36.2491,36.2992,317549.0
2021-10-26 13:20:00,43.47,43.54,43.44,43.54,543914.0,36.2992,36.3576,36.2741,36.3576,543914.0
2021-10-26 13:30:00,43.53,43.54,43.42,43.43,275347.0,36.3493,36.3576,36.2574,36.2658,275347.0
2021-10-26 13:40:00,43.42,43.46,43.37,43.39,401601.0,36.2574,36.2908,36.2157,36.2324,401601.0
2021-10-26 13:50:00,43.39,43.47,43.35,43.47,508998.0,36.2324,36.2992,36.199,36.2992,508998.0
2021-10-26 14:00:00,43.47,43.5,43.46,43.49,263517.0,36.2992,36.3242,36.2908,36.3159,263517.0
2021-10-26 14:10:00,43.48,43.53,43.46,43.5,314832.0,36.3075,36.3493,36.2908,36.3242,314832.0
2021-10-26 14:20:00,43.5,43.53,43.47,43.49,385752.0,36.3242,36.3493,36.2992,36.3159,385752.0
2021-10-26 14:30:00,43.48,43.59,43.48,43.52,465243.0,36.3075,36.3994,36.3075,36.3409,465243.0
2021-10-26 14:40:00,43.52,43.57,43.5,43.53,561201.0,36.3409,36.3827,36.3242,36.3493,561201.0
2021-10-26 14:50:00,43.54,43.54,43.39,43.44,566487.0,36.3576,36.3576,36.2324,36.2741,566487.0
2021-10-26 15:00:00,43.44,43.57,43.43,43.56,628126.0,36.2741,36.3827,36.2658,36.3743,628126.0
2021-10-26 15:10:00,43.56,43.65,43.53,43.61,532625.0,36.3743,36.4495,36.3493,36.4161,532625.0
2021-10-26 15:20:00,43.62,43.69,43.61,43.66,607178.0,36.4244,36.4829,36.4161,36.4578,607178.0
2021-10-26 15:30:00,43.66,43.73,43.66,43.71,485675.0,36.4578,36.5163,36.4578,36.4996,485675.0
2021-10-26 15:40:00,43.71,43.75,43.7,43.73,733294.0,36.4996,36.533,36.4912,36.5163,733294.0
2021-10-26 15:50:00,43.74,43.76,43.5,43.57,2688957.0,36.5246,36.5413,36.3242,36.3827,2688957.0
2021-10-27 09:30:00,43.46,43.56,43.21,43.26,1049886.0,36.2908,36.3743,36.082,36.1238,1049886.0
2021-10-27 09:40:00,43.26,43.42,43.21,43.37,682908.0,36.1238,36.2574,36.082,36.2157,682908.0
2021-10-27 09:50:00,43.37,43.37,43.08,43.19,633822.0,36.2157,36.2157,35.9735,36.0653,633822.0
2021-10-27 10:00:00,43.19,43.22,42.97,43.04,689542.0,36.0653,36.0904,35.8816,35.9401,689542.0
2021-10-27 10:10:00,43.05,43.12,42.87,42.89,560966.0,35.9484,36.0069,35.7981,35.8148,560966.0
2021-10-27 10:20:00,42.88,42.89,42.68,42.72,703186.0,35.8065,35.8148,35.6395,35.6729,703186.0
2021-10-27 10:30:00,42.71,42.81,42.69,42.8,546333.0,35.6645,35.748,35.6478,35.7397,546333.0
2021-10-27 10:40:00,42.8,42.84,42.73,42.78,487478.0,35.7397,35.7731,35.6812,35.723,487478.0
2021-10-27 10:50:00,42.78,42.81,42.72,42.77,268250.0,35.723,35.748,35.6729,35.7146,268250.0
2021-10-27 11:00:00,42.77,42.81,42.73,42.74,393488.0,35.7146,35.748,35.6812,35.6896,393488.0
2021-10-27 11:10:00,42.74,42.84,42.73,42.82,312492.0,35.6896,35.7731,35.6812,35.7564,312492.0
2021-10-27 11:20:00,42.82,42.84,42.78,42.82,242426.0,35.7564,35.7731,35.723,35.7564,242426.0
2021-10-27 11:30:00,42.82,42.88,42.79,42.87,233513.0,35.7564,35.8065,35.7313,35.7981,233513.0
2021-10-27 11:40:00,42.87,42.92,42.86,42.87,213943.0,35.7981,35.8399,35.7898,35.7981,213943.0
2021-10-27 11:50:00,42.87,42.88,42.82,42.86,191792.0,35.7981,35.8065,35.7564,35.7898,191792.0
2021-10-27 12:00:00,42.86,42.88,42.82,42.86,185055.0,35.7898,35.8065,35.7564,35.7898,185055.0
2021-10-27 12:10:00,42.87,42.87,42.79,42.8,320518.0,35.7981,35.7981,35.7313,35.7397,320518.0
2021-10-27 12:20:00,42.8,42.84,42.78,42.82,140592.0,35.7397,35.7731,35.723,35.7564,140592.0
2021-10-27 12:30:00,42.81,42.82,42.76,42.8,262031.0,35.748,35.7564,35.7063,35.7397,262031.0
2021-10-27 12:40:00,42.8,42.84,42.8,42.83,243172.0,35.7397,35.7731,35.7397,35.7647,243172.0
2021-10-27 12:50:00,42.83,42.84,42.75,42.76,306896.0,35.7647,35.7731,35.6979,35.7063,306896.0
2021-10-27 13:00:00,42.77,42.87,42.76,42.87,247569.0,35.7146,35.7981,35.7063,35.7981,247569.0
2021-10-27 13:10:00,42.87,42.9,42.84,42.85,282541.0,35.7981,35.8232,35.7731,35.7814,282541.0
2021-10-27 13:20:00,42.84,42.95,42.84,42.95,241993.0,35.7731,35.8649,35.7731,35.8649,241993.0
2021-10-27 13:30:00,42.95,43.0,42.94,42.98,231015.0,35.8649,35.9067,35.8566,35.89,231015.0
2021-10-27 13:40:00,42.98,42.99,42.84,42.85,246232.0,35.89,35.8983,35.7731,35.7814,246232.0
2021-10-27 13:50:00,42.85,42.88,42.85,42.86,224859.0,35.7814,35.8065,35.7814,35.7898,224859.0
2021-10-27 14:00:00,42.86,42.88,42.83,42.84,330236.0,35.7898,35.8065,35.7647,35.7731,330236.0
2021-10-27 14:10:00,42.85,42.88,42.83,42.84,154780.0,35.7814,35.8065,35.7647,35.7731,154780.0
2021-10-27 14:20:00,42.84,42.9,42.83,42.85,274783.0,35.7731,35.8232,35.7647,35.7814,274783.0
2021-10-27 14:30:00,42.86,42.88,42.81,42.88,263373.0,35.7898,35.8065,35.748,35.8065,263373.0
2021-10-27 14:40:00,42.87,42.89,42.84,42.85,177833.0,35.7981,35.8148,35.7731,35.7814,177833.0
2021-10-27 14:50:00,42.85,42.89,42.84,42.89,154866.0,35.7814,35.8148,35.7731,35.8148,154866.0
2021-10-27 15:00:00,42.89,42.92,42.88,42.9,197869.0,35.8148,35.8399,35.8065,35.8232,197869.0
2021-10-27 15:10:00,42.89,42.93,42.85,42.88,258853.0,35.8148,35.8482,35.7814,35.8065,258853.0
2021-10-27 15:20:00,42.88,42.98,42.87,42.98,318875.0,35.8065,35.89,35.7981,35.89,318875.0
2021-10-27 15:30:00,42.98,43.03,42.95,42.96,478691.0,35.89,35.9317,35.8649,35.8733,478691.0
2021-10-27 15:40:00,42.96,42.98,42.93,42.94,542932.0,35.8733,35.89,35.8482,35.8566,542932.0
2021-10-27 15:50:00,42.95,43.0,42.93,42.97,1430467.0,35.8649,35.9067,35.8482,35.8816,1430467.0
2021-10-28 09:30:00,42.95,43.54,42.94,43.46,1481067.0,35.8649,36.3576,35.8566,36.2908,1481067.0
2021-10-28 09:40:00,43.46,43.67,43.41,43.55,962579.0,36.2908,36.4662,36.2491,36.366,962579.0
2021-10-28 09:50:00,43.55,43.6,43.33,43.37,425319.0,36.366,36.4077,36.1823,36.2157,425319.0
2021-10-28 10:00:00,43.38,43.39,43.22,43.27,595820.0,36.224,36.2324,36.0904,36.1321,595820.0
2021-10-28 10:10:00,43.26,43.27,43.11,43.12,452915.0,36.1238,36.1321,35.9985,36.0069,452915.0
2021-10-28 10:20:00,43.12,43.23,43.11,43.21,428058.0,36.0069,36.0987,35.9985,36.082,428058.0
2021-10-28 10:30:00,43.21,43.3,43.16,43.29,385776.0,36.082,36.1572,36.0403,36.1489,385776.0
2021-10-28 10:40:00,43.29,43.31,43.22,43.27,296404.0,36.1489,36.1656,36.0904,36.1321,296404.0
2021-10-28 10:50:00,43.28,43.36,43.26,43.34,291858.0,36.1405,36.2073,36.1238,36.1906,291858.0
2021-10-28 11:00:00,43.34,43.38,43.27,43.31,292835.0,36.1906,36.224,36.1321,36.1656,292835.0
2021-10-28 11:10:00,43.32,43.42,43.31,43.36,456372.0,36.1739,36.2574,36.1656,36.2073,456372.0
2021-10-28 11:20:00,43.36,43.39,43.24,43.26,316628.0,36.2073,36.2324,36.1071,36.1238,316628.0
2021-10-28 11:30:00,43.27,43.29,43.2,43.2,258492.0,36.1321,36.1489,36.0737,36.0737,258492.0
2021-10-28 11:40:00,43.21,43.25,43.14,43.14,375719.0,36.082,36.1154,36.0236,36.0236,375719.0
2021-10-28 11:50:00,43.15,43.2,43.13,43.14,270763.0,36.0319,36.0737,36.0152,36.0236,270763.0
2021-10-28 12:00:00,43.14,43.2,43.13,43.16,236779.0,36.0236,36.0737,36.0152,36.0403,236779.0
2021-10-28 12:10:00,43.15,43.18,43.14,43.16,180732.0,36.0319,36.057,36.0236,36.0403,180732.0
2021-10-28 12:20:00,43.16,43.17,43.11,43.12,231024.0,36.0403,36.0486,35.9985,36.0069,231024.0
2021-10-28 12:30:00,43.11,43.15,43.1,43.12,163972.0,35.9985,36.0319,35.9902,36.0069,163972.0
2021-10-28 12:40:00,43.13,43.21,43.1,43.21,248273.0,36.0152,36.082,35.9902,36.082,248273.0
2021-10-28 12:50:00,43.21,43.22,43.14,43.15,166170.0,36.082,36.0904,36.0236,36.0319,166170.0
2021-10-28 13:00:00,43.14,43.18,43.12,43.15,234490.0,36.0236,36.057,36.0069,36.0319,234490.0
2021-10-28 13:10:00,43.16,43.17,43.12,43.14,145865.0,36.0403,36.0486,36.0069,36.0236,145865.0
2021-10-28 13:20:00,43.14,43.16,43.12,43.15,162626.0,36.0236,36.0403,36.0069,36.0319,162626.0
2021-10-28 13:30:00,43.15,43.18,43.14,43.15,160415.0,36.0319,36.057,36.0236,36.0319,160415.0
2021-10-28 13:40:00,43.15,43.16,43.11,43.12,170636.0,36.0319,36.0403,35.9985,36.0069,170636.0
2021-10-28 13:50:00,43.12,43.18,43.12,43.13,195482.0,36.0069,36.057,36.0069,36.0152,195482.0
2021-10-28 14:00:00,43.14,43.18,43.13,43.16,181249.0,36.0236,36.057,36.0152,36.0403,181249.0
2021-10-28 14:10:00,43.16,43.18,43.12,43.13,194653.0,36.0403,36.057,36.0069,36.0152,194653.0
2021-10-28 14:20:00,43.13,43.2,43.13,43.2,271900.0,36.0152,36.0737,36.0152,36.0737,271900.0
2021-10-28 14:30:00,43.2,43.25,43.19,43.23,274420.0,36.0737,36.1154,36.0653,36.0987,274420.0
2021-10-28 14:40:00,43.23,43.23,43.16,43.17,166287.0,36.0987,36.0987,36.0403,36.0486,166287.0
2021-10-28 14:50:00,43.18,43.19,43.09,43.09,271256.0,36.057,36.0653,35.9818,35.9818,271256.0
2021-10-28 15:00:00,43.09,43.14,43.07,43.09,374108.0,35.9818,36.0236,35.9651,35.9818,374108.0
2021-10-28 15:10:00,43.09,43.12,43.04,43.08,322245.0,35.9818,36.0069,35.9401,35.9735,322245.0
2021-10-28 15:20:00,43.07,43.09,43.02,43.04,450421.0,35.9651,35.9818,35.9234,35.9401,450421.0
2021-10-28 15:30:00,43.03,43.15,43.03,43.11,418009.0,35.9317,36.0319,35.9317,35.9985,418009.0
2021-10-28 15:40:00,43.1,43.13,43.06,43.13,638359.0,35.9902,36.0152,35.9568,36.0152,638359.0
2021-10-28 15:50:00,43.12,43.24,43.12,43.18,1298135.0,36.0069,36.1071,36.0069,36.057,1298135.0
2021-10-29 09:30:00,43.09,43.33,43.0,43.21,916116.0,35.9818,36.1823,35.9067,36.082,916116.0
2021-10-29 09:40:00,43.21,43.35,43.06,43.14,663579.0,36.082,36.199,35.9568,36.0236,663579.0
2021-10-29 09:50:00,43.14,43.27,43.11,43.12,607758.0,36.0236,36.1321,35.9985,36.0069,607758.0
2021-10-29 10:00:00,43.13,43.14,43.0,43.07,529051.0,36.0152,36.0236,35.9067,35.9651,529051.0
2021-10-29 10:10:00,43.06,43.12,42.96,42.99,438414.0,35.9568,36.0069,35.8733,35.8983,438414.0
2021-10-29 10:20:00,43.0,43.02,42.85,42.92,612965.0,35.9067,35.9234,35.7814,35.8399,612965.0
2021-10-29 10:30:00,42.93,43.06,42.91,43.05,389211.0,35.8482,35.9568,35.8315,35.9484,389211.0
2021-10-29 10:40:00,43.05,43.2,43.04,43.2,419379.0,35.9484,36.0737,35.9401,36.0737,419379.0
2021-10-29 10:50:00,43.2,43.32,43.19,43.26,614280.0,36.0737,36.1739,36.0653,36.1238,614280.0
2021-10-29 11:00:00,43.26,43.34,43.25,43.28,475224.0,36.1238,36.1906,36.1154,36.1405,475224.0
2021-10-29 11:10:00,43.27,43.32,43.24,43.3,359656.0,36.1321,36.1739,36.1071,36.1572,359656.0
2021-10-29 11:20:00,43.3,43.35,43.28,43.33,197132.0,36.1572,36.199,36.1405,36.1823,197132.0
2021-10-29 11:30:00,43.34,43.34,43.25,43.3,337599.0,36.1906,36.1906,36.1154,36.1572,337599.0
2021-10-29 11:40:00,43.31,43.41,43.3,43.4,376675.0,36.1656,36.2491,36.1572,36.2407,376675.0
2021-10-29 11:50:00,43.4,43.45,43.36,43.44,445249.0,36.2407,36.2825,36.2073,36.2741,445249.0
2021-10-29 12:00:00,43.44,43.44,43.38,43.4,309033.0,36.2741,36.2741,36.224,36.2407,309033.0
2021-10-29 12:10:00,43.41,43.45,43.38,43.39,283185.0,36.2491,36.2825,36.224,36.2324,283185.0
2021-10-29 12:20:00,43.38,43.51,43.38,43.48,364937.0,36.224,36.3326,36.224,36.3075,364937.0
2021-10-29 12:30:00,43.49,43.5,43.47,43.48,173099.0,36.3159,36.3242,36.2992,36.3075,173099.0
2021-10-29 12:40:00,43.48,43.5,43.45,43.47,198632.0,36.3075,36.3242,36.2825,36.2992,198632.0
2021-10-29 12:50:00,43.47,43.51,43.45,43.51,433001.0,36.2992,36.3326,36.2825,36.3326,433001.0
2021-10-29 13:00:00,43.51,43.54,43.5,43.52,228322.0,36.3326,36.3576,36.3242,36.3409,228322.0
2021-10-29 13:10:00,43.51,43.57,43.51,43.54,198919.0,36.3326,36.3827,36.3326,36.3576,198919.0
2021-10-29 13:20:00,43.54,43.57,43.51,43.51,274839.0,36.3576,36.3827,36.3326,36.3326,274839.0
2021-10-29 13:30:00,43.51,43.54,43.5,43.51,191480.0,36.3326,36.3576,36.3242,36.3326,191480.0
2021-10-29 13:40:00,43.51,43.55,43.49,43.54,218734.0,36.3326,36.366,36.3159,36.3576,218734.0
2021-10-29 13:50:00,43.54,43.58,43.53,43.55,200485.0,36.3576,36.391,36.3493,36.366,200485.0
2021-10-29 14:00:00,43.55,43.59,43.54,43.57,353245.0,36.366,36.3994,36.3576,36.3827,353245.0
2021-10-29 14:10:00,43.57,43.6,43.54,43.55,292775.0,36.3827,36.4077,36.3576,36.366,292775.0
2021-10-29 14:20:00,43.55,43.58,43.49,43.51,538598.0,36.366,36.391,36.3159,36.3326,538598.0
2021-10-29 14:30:00,43.51,43.54,43.47,43.47,456766.0,36.3326,36.3576,36.2992,36.2992,456766.0
2021-10-29 14:40:00,43.47,43.53,43.47,43.52,268422.0,36.2992,36.3493,36.2992,36.3409,268422.0
2021-10-29 14:50:00,43.52,43.53,43.48,43.5,314958.0,36.3409,36.3493,36.3075,36.3242,314958.0
2021-10-29 15:00:00,43.5,43.53,43.48,43.52,273337.0,36.3242,36.3493,36.3075,36.3409,273337.0
2021-10-29 15:10:00,43.52,43.62,43.49,43.59,851622.0,36.3409,36.4244,36.3159,36.3994,851622.0
2021-10-29 15:20:00,43.6,43.64,43.48,43.49,701188.0,36.4077,36.4411,36.3075,36.3159,701188.0
2021-10-29 15:30:00,43.49,43.55,43.45,43.55,497512.0,36.3159,36.366,36.2825,36.366,497512.0
2021-10-29 15:40:00,43.55,43.7,43.54,43.67,859891.0,36.366,36.4912,36.3576,36.4662,859891.0
2021-10-29 15:50:00,43.66,43.83,43.65,43.75,2976255.0,36.4578,36.5998,36.4495,36.533,2976255.0
2021-11-01 09:30:00,44.14,44.29,43.62,43.64,2535505.0,36.8586,36.9839,36.4244,36.4411,2535505.0
2021-11-01 09:40:00,43.65,43.8,43.55,43.72,1075138.0,36.4495,36.5747,36.366,36.5079,1075138.0
2021-11-01 09:50:00,43.71,43.88,43.67,43.83,1322639.0,36.4996,36.6415,36.4662,36.5998,1322639.0
2021-11-01 10:00:00,43.83,43.83,43.6,43.69,937045.0,36.5998,36.5998,36.4077,36.4829,937045.0
2021-11-01 10:10:00,43.68,43.69,43.51,43.52,708975.0,36.4745,36.4829,36.3326,36.3409,708975.0
2021-11-01 10:20:00,43.52,43.54,43.44,43.51,774795.0,36.3409,36.3576,36.2741,36.3326,774795.0
2021-11-01 10:30:00,43.5,43.63,43.45,43.61,989159.0,36.3242,36.4328,36.2825,36.4161,989159.0
2021-11-01 10:40:00,43.61,43.66,43.52,43.59,895688.0,36.4161,36.4578,36.3409,36.3994,895688.0
2021-11-01 10:50:00,43.59,43.71,43.56,43.71,737514.0,36.3994,36.4996,36.3743,36.4996,737514.0
2021-11-01 11:00:00,43.71,43.83,43.69,43.73,565918.0,36.4996,36.5998,36.4829,36.5163,565918.0
2021-11-01 11:10:00,43.74,43.76,43.65,43.72,479304.0,36.5246,36.5413,36.4495,36.5079,479304.0
2021-11-01 11:20:00,43.72,43.78,43.7,43.71,379843.0,36.5079,36.558,36.4912,36.4996,379843.0
2021-11-01 11:30:00,43.71,43.74,43.62,43.64,686688.0,36.4996,36.5246,36.4244,36.4411,686688.0
2021-11-01 11:40:00,43.64,43.66,43.58,43.63,366826.0,36.4411,36.4578,36.391,36.4328,366826.0
2021-11-01 11:50:00,43.62,43.69,43.61,43.66,357247.0,36.4244,36.4829,36.4161,36.4578,357247.0
2021-11-01 12:00:00,43.66,43.68,43.63,43.65,237539.0,36.4578,36.4745,36.4328,36.4495,237539.0
2021-11-01 12:10:00,43.64,43.67,43.59,43.59,321986.0,36.4411,36.4662,36.3994,36.3994,321986.0
2021-11-01 12:20:00,43.59,43.64,43.54,43.63,465550.0,36.3994,36.4411,36.3576,36.4328,465550.0
2021-11-01 12:30:00,43.63,43.66,43.57,43.59,356504.0,36.4328,36.4578,36.3827,36.3994,356504.0
2021-11-01 12:40:00,43.59,43.61,43.55,43.57,272912.0,36.3994,36.4161,36.366,36.3827,272912.0
2021-11-01 12:50:00,43.56,43.59,43.55,43.58,346698.0,36.3743,36.3994,36.366,36.391,346698.0
2021-11-01 13:00:00,43.59,43.66,43.58,43.65,278228.0,36.3994,36.4578,36.391,36.4495,278228.0
2021-11-01 13:10:00,43.65,43.67,43.64,43.65,199343.0,36.4495,36.4662,36.4411,36.4495,199343.0
2021-11-01 13:20:00,43.64,43.65,43.57,43.58,310973.0,36.4411,36.4495,36.3827,36.391,310973.0
2021-11-01 13:30:00,43.58,43.59,43.54,43.57,276815.0,36.391,36.3994,36.3576,36.3827,276815.0
2021-11-01 13:40:00,43.57,43.58,43.48,43.5,443725.0,36.3827,36.391,36.3075,36.3242,443725.0
2021-11-01 13:50:00,43.5,43.52,43.46,43.51,387890.0,36.3242,36.3409,36.2908,36.3326,387890.0
2021-11-01 14:00:00,43.51,43.55,43.5,43.54,307557.0,36.3326,36.366,36.3242,36.3576,307557.0
2021-11-01 14:10:00,43.54,43.58,43.5,43.52,343687.0,36.3576,36.391,36.3242,36.3409,343687.0
2021-11-01 14:20:00,43.52,43.57,43.51,43.55,319520.0,36.3409,36.3827,36.3326,36.366,319520.0
2021-11-01 14:30:00,43.55,43.64,43.54,43.61,409391.0,36.366,36.4411,36.3576,36.4161,409391.0
2021-11-01 14:40:00,43.61,43.64,43.58,43.63,426511.0,36.4161,36.4411,36.391,36.4328,426511.0
2021-11-01 14:50:00,43.63,43.71,43.62,43.71,593189.0,36.4328,36.4996,36.4244,36.4996,593189.0
2021-11-01 15:00:00,43.71,43.82,43.7,43.74,690580.0,36.4996,36.5914,36.4912,36.5246,690580.0
2021-11-01 15:10:00,43.73,43.76,43.66,43.68,525787.0,36.5163,36.5413,36.4578,36.4745,525787.0
2021-11-01 15:20:00,43.68,43.74,43.61,43.64,850512.0,36.4745,36.5246,36.4161,36.4411,850512.0
2021-11-01 15:30:00,43.64,43.73,43.63,43.73,544449.0,36.4411,36.5163,36.4328,36.5163,544449.0
2021-11-01 15:40:00,43.73,43.75,43.67,43.69,875802.0,36.5163,36.533,36.4662,36.4829,875802.0
2021-11-01 15:50:00,43.69,43.74,43.62,43.63,2571371.0,36.4829,36.5246,36.4244,36.4328,2571371.0
2021-11-02 09:30:00,45.08,45.42,44.14,44.39,5509995.0,37.6436,37.9275,36.8586,37.0674,5509995.0
2021-11-02 09:40:00,44.38,44.39,43.05,44.0,5475730.0,37.059,37.0674,35.9484,36.7417,5475730.0
2021-11-02 09:50:00,44.0,44.42,43.77,44.34,2474002.0,36.7417,37.0924,36.5497,37.0256,2474002.0
2021-11-02 10:00:00,44.33,44.63,44.26,44.63,1607405.0,37.0173,37.2678,36.9588,37.2678,1607405.0
2021-11-02 10:10:00,44.62,44.84,44.5,44.54,1376314.0,37.2595,37.4432,37.1592,37.1926,1376314.0
2021-11-02 10:20:00,44.53,44.73,44.42,44.62,1280779.0,37.1843,37.3513,37.0924,37.2595,1280779.0
2021-11-02 10:30:00,44.62,44.99,44.57,44.94,1484452.0,37.2595,37.5684,37.2177,37.5267,1484452.0
2021-11-02 10:40:00,44.94,45.23,44.93,45.16,2120397.0,37.5267,37.7688,37.5183,37.7104,2120397.0
2021-11-02 10:50:00,45.16,45.4,45.07,45.34,1579846.0,37.7104,37.9108,37.6352,37.8607,1579846.0
2021-11-02 11:00:00,45.34,45.61,45.28,45.5,1734492.0,37.8607,38.0861,37.8106,37.9943,1734492.0
2021-11-02 11:10:00,45.49,45.5,45.31,45.41,1178942.0,37.9859,37.9943,37.8356,37.9191,1178942.0
2021-11-02 11:20:00,45.41,45.65,45.39,45.65,917044.0,37.9191,38.1195,37.9024,38.1195,917044.0
2021-11-02 11:30:00,45.65,45.84,45.57,45.72,1195950.0,38.1195,38.2782,38.0527,38.178,1195950.0
2021-11-02 11:40:00,45.72,45.77,45.59,45.62,845439.0,38.178,38.2197,38.0694,38.0945,845439.0
2021-11-02 11:50:00,45.62,45.63,45.41,45.58,882349.0,38.0945,38.1028,37.9191,38.0611,882349.0
2021-11-02 12:00:00,45.59,45.84,45.56,45.82,871530.0,38.0694,38.2782,38.0444,38.2615,871530.0
2021-11-02 12:10:00,45.82,45.84,45.71,45.75,663073.0,38.2615,38.2782,38.1696,38.203,663073.0
2021-11-02 12:20:00,45.75,45.99,45.71,45.96,1290343.0,38.203,38.4035,38.1696,38.3784,1290343.0
2021-11-02 12:30:00,45.96,46.04,45.8,45.93,1303258.0,38.3784,38.4452,38.2448,38.3534,1303258.0
2021-11-02 12:40:00,45.93,45.94,45.72,45.78,832256.0,38.3534,38.3617,38.178,38.2281,832256.0
2021-11-02 12:50:00,45.79,45.82,45.68,45.8,593055.0,38.2364,38.2615,38.1446,38.2448,593055.0
2021-11-02 13:00:00,45.8,45.95,45.79,45.94,783274.0,38.2448,38.3701,38.2364,38.3617,783274.0
2021-11-02 13:10:00,45.95,46.04,45.76,45.8,1238724.0,38.3701,38.4452,38.2114,38.2448,1238724.0
2021-11-02 13:20:00,45.8,45.92,45.73,45.9,680545.0,38.2448,38.345,38.1863,38.3283,680545.0
2021-11-02 13:30:00,45.9,46.01,45.79,45.96,917902.0,38.3283,38.4202,38.2364,38.3784,917902.0
2021-11-02 13:40:00,45.96,45.97,45.9,45.91,378981.0,38.3784,38.3868,38.3283,38.3367,378981.0
2021-11-02 13:50:00,45.92,45.93,45.9,45.92,482016.0,38.345,38.3534,38.3283,38.345,482016.0
2021-11-02 14:00:00,45.92,45.94,45.75,45.79,846548.0,38.345,38.3617,38.203,38.2364,846548.0
2021-11-02 14:10:00,45.79,45.85,45.74,45.8,457756.0,38.2364,38.2866,38.1947,38.2448,457756.0
2021-11-02 14:20:00,45.8,45.86,45.79,45.83,418954.0,38.2448,38.2949,38.2364,38.2698,418954.0
2021-11-02 14:30:00,45.83,45.86,45.78,45.85,366269.0,38.2698,38.2949,38.2281,38.2866,366269.0
2021-11-02 14:40:00,45.84,45.9,45.83,45.88,469881.0,38.2782,38.3283,38.2698,38.3116,469881.0
2021-11-02 14:50:00,45.89,45.89,45.75,45.8,576387.0,38.32,38.32,38.203,38.2448,576387.0
2021-11-02 15:00:00,45.8,45.83,45.59,45.71,851871.0,38.2448,38.2698,38.0694,38.1696,851871.0
2021-11-02 15:10:00,45.71,45.72,45.38,45.58,1489540.0,38.1696,38.178,37.8941,38.0611,1489540.0
2021-11-02 15:20:00,45.58,45.59,45.37,45.39,774392.0,38.0611,38.0694,37.8857,37.9024,774392.0
2021-11-02 15:30:00,45.39,45.5,45.26,45.27,1260901.0,37.9024,37.9943,37.7939,37.8022,1260901.0
2021-11-02 15:40:00,45.27,45.33,45.26,45.32,1304196.0,37.8022,37.8523,37.7939,37.844,1304196.0
2021-11-02 15:50:00,45.31,45.48,45.3,45.47,4510824.0,37.8356,37.9776,37.8273,37.9692,4510824.0
2021-11-03 09:30:00,45.52,45.99,45.08,45.74,2496624.0,38.011,38.4035,37.6436,38.1947,2496624.0
2021-11-03 09:40:00,45.74,45.82,45.45,45.59,1522640.0,38.1947,38.2615,37.9525,38.0694,1522640.0
2021-11-03 09:50:00,45.6,45.6,45.23,45.28,1459892.0,38.0778,38.0778,37.7688,37.8106,1459892.0
2021-11-03 10:00:00,45.29,45.43,45.17,45.43,942067.0,37.8189,37.9358,37.7187,37.9358,942067.0
2021-11-03 10:10:00,45.43,45.59,45.39,45.43,994460.0,37.9358,38.0694,37.9024,37.9358,994460.0
2021-11-03 10:20:00,45.42,45.46,45.31,45.41,643875.0,37.9275,37.9609,37.8356,37.9191,643875.0
2021-11-03 10:30:00,45.42,45.5,45.32,45.32,505431.0,37.9275,37.9943,37.844,37.844,505431.0
2021-11-03 10:40:00,45.32,45.37,45.24,45.29,639475.0,37.844,37.8857,37.7772,37.8189,639475.0
2021-11-03 10:50:00,45.28,45.29,45.17,45.23,568459.0,37.8106,37.8189,37.7187,37.7688,568459.0
2021-11-03 11:00:00,45.23,45.23,45.06,45.16,836907.0,37.7688,37.7688,37.6269,37.7104,836907.0
2021-11-03 11:10:00,45.15,45.37,45.15,45.33,591173.0,37.702,37.8857,37.702,37.8523,591173.0
2021-11-03 11:20:00,45.34,45.39,45.24,45.25,378852.0,37.8607,37.9024,37.7772,37.7855,378852.0
2021-11-03 11:30:00,45.25,45.36,45.2,45.26,429176.0,37.7855,37.8774,37.7438,37.7939,429176.0
2021-11-03 11:40:00,45.26,45.28,45.18,45.22,361324.0,37.7939,37.8106,37.7271,37.7605,361324.0
2021-11-03 11:50:00,45.21,45.28,45.2,45.21,266811.0,37.7521,37.8106,37.7438,37.7521,266811.0
2021-11-03 12:00:00,45.21,45.23,44.98,45.01,1134970.0,37.7521,37.7688,37.5601,37.5851,1134970.0
2021-11-03 12:10:00,45.01,45.01,44.93,44.98,533760.0,37.5851,37.5851,37.5183,37.5601,533760.0
2021-11-03 12:20:00,44.98,45.05,44.97,45.03,505181.0,37.5601,37.6185,37.5517,37.6018,505181.0
2021-11-03 12:30:00,45.03,45.04,44.92,44.96,441059.0,37.6018,37.6102,37.51,37.5434,441059.0
2021-11-03 12:40:00,44.96,44.96,44.82,44.82,483162.0,37.5434,37.5434,37.4265,37.4265,483162.0
2021-11-03 12:50:00,44.82,44.83,44.51,44.77,1690648.0,37.4265,37.4348,37.1676,37.3847,1690648.0
2021-11-03 13:00:00,44.77,44.87,44.72,44.73,569627.0,37.3847,37.4682,37.343,37.3513,569627.0
2021-11-03 13:10:00,44.73,44.81,44.56,44.77,1218113.0,37.3513,37.4181,37.2094,37.3847,1218113.0
2021-11-03 13:20:00,44.78,44.78,44.69,44.75,374192.0,37.3931,37.3931,37.3179,37.368,374192.0
2021-11-03 13:30:00,44.75,44.76,44.7,44.71,351536.0,37.368,37.3764,37.3263,37.3346,351536.0
2021-11-03 13:40:00,44.71,44.75,44.64,44.64,445314.0,37.3346,37.368,37.2762,37.2762,445314.0
2021-11-03 13:50:00,44.65,44.68,44.6,44.64,429401.0,37.2845,37.3096,37.2428,37.2762,429401.0
2021-11-03 14:00:00,44.64,44.79,44.61,44.75,508774.0,37.2762,37.4014,37.2511,37.368,508774.0
2021-11-03 14:10:00,44.75,44.78,44.7,44.73,420195.0,37.368,37.3931,37.3263,37.3513,420195.0
2021-11-03 14:20:00,44.73,44.79,44.67,44.75,524641.0,37.3513,37.4014,37.3012,37.368,524641.0
2021-11-03 14:30:00,44.75,44.78,44.7,44.72,476299.0,37.368,37.3931,37.3263,37.343,476299.0
2021-11-03 14:40:00,44.73,44.8,44.71,44.77,738644.0,37.3513,37.4098,37.3346,37.3847,738644.0
2021-11-03 14:50:00,44.77,44.93,44.75,44.79,651513.0,37.3847,37.5183,37.368,37.4014,651513.0
2021-11-03 15:00:00,44.78,44.88,44.7,44.87,686204.0,37.3931,37.4766,37.3263,37.4682,686204.0
2021-11-03 15:10:00,44.86,44.88,44.78,44.78,493995.0,37.4599,37.4766,37.3931,37.3931,493995.0
2021-11-03 15:20:00,44.79,44.81,44.52,44.55,1504651.0,37.4014,37.4181,37.1759,37.201,1504651.0
2021-11-03 15:30:00,44.55,44.6,44.48,44.57,1570535.0,37.201,37.2428,37.1425,37.2177,1570535.0
2021-11-03 15:40:00,44.57,44.77,44.56,44.75,1642310.0,37.2177,37.3847,37.2094,37.368,1642310.0
2021-11-03 15:50:00,44.75,44.86,44.67,44.84,3631530.0,37.368,37.4599,37.3012,37.4432,3631530.0
2021-11-04 09:30:00,44.29,44.47,44.24,44.26,2159522.0,37.3128,37.4645,37.2707,37.2875,2159522.0
2021-11-04 09:40:00,44.26,44.32,43.81,43.83,2044829.0,37.2875,37.3381,36.9084,36.9253,2044829.0
2021-11-04 09:50:00,43.82,44.2,43.82,43.98,1024094.0,36.9169,37.237,36.9169,37.0517,1024094.0
2021-11-04 10:00:00,43.99,43.99,43.77,43.9,1003831.0,37.0601,37.0601,36.8747,36.9843,1003831.0
2021-11-04 10:10:00,43.9,43.98,43.78,43.91,612696.0,36.9843,37.0517,36.8832,36.9927,612696.0
2021-11-04 10:20:00,43.91,43.96,43.7,43.72,757355.0,36.9927,37.0348,36.8158,36.8326,757355.0
2021-11-04 10:30:00,43.72,43.77,43.67,43.75,788752.0,36.8326,36.8747,36.7905,36.8579,788752.0
2021-11-04 10:40:00,43.75,43.77,43.58,43.72,928973.0,36.8579,36.8747,36.7147,36.8326,928973.0
2021-11-04 10:50:00,43.72,43.73,43.54,43.58,807811.0,36.8326,36.841,36.681,36.7147,807811.0
2021-11-04 11:00:00,43.58,43.69,43.51,43.67,827776.0,36.7147,36.8073,36.6557,36.7905,827776.0
2021-11-04 11:10:00,43.67,43.7,43.58,43.62,440339.0,36.7905,36.8158,36.7147,36.7484,440339.0
2021-11-04 11:20:00,43.62,43.68,43.3,43.52,1932645.0,36.7484,36.7989,36.4788,36.6641,1932645.0
2021-11-04 11:30:00,43.52,43.73,43.48,43.69,916783.0,36.6641,36.841,36.6304,36.8073,916783.0
2021-11-04 11:40:00,43.68,43.69,43.55,43.64,556120.0,36.7989,36.8073,36.6894,36.7652,556120.0
2021-11-04 11:50:00,43.64,43.67,43.58,43.63,291345.0,36.7652,36.7905,36.7147,36.7568,291345.0
2021-11-04 12:00:00,43.63,43.63,43.53,43.57,396751.0,36.7568,36.7568,36.6725,36.7062,396751.0
2021-11-04 12:10:00,43.57,43.6,43.55,43.59,305122.0,36.7062,36.7315,36.6894,36.7231,305122.0
2021-11-04 12:20:00,43.59,43.63,43.52,43.55,346791.0,36.7231,36.7568,36.6641,36.6894,346791.0
2021-11-04 12:30:00,43.55,43.61,43.53,43.55,304355.0,36.6894,36.7399,36.6725,36.6894,304355.0
2021-11-04 12:40:00,43.55,43.57,43.48,43.5,347144.0,36.6894,36.7062,36.6304,36.6473,347144.0
2021-11-04 12:50:00,43.5,43.53,43.46,43.51,515520.0,36.6473,36.6725,36.6136,36.6557,515520.0
2021-11-04 13:00:00,43.52,43.6,43.51,43.59,432140.0,36.6641,36.7315,36.6557,36.7231,432140.0
2021-11-04 13:10:00,43.59,43.63,43.57,43.62,316556.0,36.7231,36.7568,36.7062,36.7484,316556.0
2021-11-04 13:20:00,43.62,43.62,43.55,43.59,288427.0,36.7484,36.7484,36.6894,36.7231,288427.0
2021-11-04 13:30:00,43.59,43.6,43.52,43.55,299679.0,36.7231,36.7315,36.6641,36.6894,299679.0
2021-11-04 13:40:00,43.55,43.57,43.51,43.52,281321.0,36.6894,36.7062,36.6557,36.6641,281321.0
2021-11-04 13:50:00,43.52,43.57,43.51,43.52,281093.0,36.6641,36.7062,36.6557,36.6641,281093.0
2021-11-04 14:00:00,43.53,43.55,43.43,43.45,346726.0,36.6725,36.6894,36.5883,36.6052,346726.0
2021-11-04 14:10:00,43.46,43.51,43.43,43.48,301534.0,36.6136,36.6557,36.5883,36.6304,301534.0
2021-11-04 14:20:00,43.48,43.54,43.46,43.53,267542.0,36.6304,36.681,36.6136,36.6725,267542.0
2021-11-04 14:30:00,43.54,43.57,43.5,43.54,371230.0,36.681,36.7062,36.6473,36.681,371230.0
2021-11-04 14:40:00,43.54,43.57,43.5,43.57,424126.0,36.681,36.7062,36.6473,36.7062,424126.0
2021-11-04 14:50:00,43.57,43.67,43.56,43.66,406875.0,36.7062,36.7905,36.6978,36.7821,406875.0
2021-11-04 15:00:00,43.66,43.68,43.53,43.55,404217.0,36.7821,36.7989,36.6725,36.6894,404217.0
2021-11-04 15:10:00,43.55,43.59,43.5,43.54,411120.0,36.6894,36.7231,36.6473,36.681,411120.0
2021-11-04 15:20:00,43.54,43.55,43.48,43.5,476104.0,36.681,36.6894,36.6304,36.6473,476104.0
2021-11-04 15:30:00,43.5,43.68,43.49,43.66,643551.0,36.6473,36.7989,36.6388,36.7821,643551.0
2021-11-04 15:40:00,43.66,43.69,43.57,43.69,895530.0,36.7821,36.8073,36.7062,36.8073,895530.0
2021-11-04 15:50:00,43.69,43.88,43.68,43.86,2914966.0,36.8073,36.9674,36.7989,36.9506,2914966.0
2021-11-05 09:30:00,48.09,48.38,47.0,47.73,16224603.0,40.5142,40.7585,39.5959,40.2109,16224603.0
2021-11-05 09:40:00,47.72,48.45,47.55,48.09,9143223.0,40.2025,40.8175,40.0593,40.5142,9143223.0
2021-11-05 09:50:00,48.09,48.81,48.0,48.03,6585525.0,40.5142,41.1208,40.4384,40.4636,6585525.0
2021-11-05 10:00:00,48.02,48.13,47.69,47.77,4420497.0,40.4552,40.5479,40.1772,40.2446,4420497.0
2021-11-05 10:10:00,47.78,47.86,47.12,47.43,3684107.0,40.253,40.3204,39.697,39.9582,3684107.0
2021-11-05 10:20:00,47.43,47.48,46.79,47.15,3567502.0,39.9582,40.0003,39.419,39.7223,3567502.0
2021-11-05 10:30:00,47.14,47.48,47.13,47.29,2821030.0,39.7139,40.0003,39.7054,39.8402,2821030.0
2021-11-05 10:40:00,47.29,47.51,47.23,47.37,2532497.0,39.8402,40.0256,39.7897,39.9076,2532497.0
2021-11-05 10:50:00,47.37,47.68,47.35,47.59,2281180.0,39.9076,40.1688,39.8908,40.093,2281180.0
2021-11-05 11:00:00,47.6,47.61,47.39,47.48,1605905.0,40.1014,40.1098,39.9245,40.0003,1605905.0
2021-11-05 11:10:00,47.48,47.55,47.27,47.42,1970694.0,40.0003,40.0593,39.8234,39.9497,1970694.0
2021-11-05 11:20:00,47.43,47.65,47.32,47.55,1931742.0,39.9582,40.1435,39.8655,40.0593,1931742.0
2021-11-05 11:30:00,47.55,47.8,47.54,47.79,2333226.0,40.0593,40.2699,40.0508,40.2615,2333226.0
2021-11-05 11:40:00,47.8,47.93,47.71,47.72,2336578.0,40.2699,40.3794,40.1941,40.2025,2336578.0
2021-11-05 11:50:00,47.72,47.77,47.41,47.45,1936383.0,40.2025,40.2446,39.9413,39.975,1936383.0
2021-11-05 12:00:00,47.44,47.44,47.21,47.35,2598980.0,39.9666,39.9666,39.7728,39.8908,2598980.0
2021-11-05 12:10:00,47.36,47.43,47.23,47.27,1474829.0,39.8992,39.9582,39.7897,39.8234,1474829.0
2021-11-05 12:20:00,47.26,47.41,47.23,47.28,1505638.0,39.8149,39.9413,39.7897,39.8318,1505638.0
2021-11-05 12:30:00,47.28,47.29,47.13,47.18,1576737.0,39.8318,39.8402,39.7054,39.7475,1576737.0
2021-11-05 12:40:00,47.18,47.21,47.01,47.02,1481114.0,39.7475,39.7728,39.6043,39.6128,1481114.0
2021-11-05 12:50:00,47.02,47.22,46.99,47.05,2118272.0,39.6128,39.7812,39.5875,39.638,2118272.0
2021-11-05 13:00:00,47.05,47.1,46.91,46.94,1299783.0,39.638,39.6802,39.5201,39.5454,1299783.0
2021-11-05 13:10:00,46.95,47.0,46.55,46.59,2562295.0,39.5538,39.5959,39.2168,39.2505,2562295.0
2021-11-05 13:20:00,46.59,46.88,46.56,46.8,4657676.0,39.2505,39.4948,39.2252,39.4274,4657676.0
2021-11-05 13:30:00,46.81,47.03,46.78,46.81,1792011.0,39.4358,39.6212,39.4106,39.4358,1792011.0
2021-11-05 13:40:00,46.8,47.01,46.7,46.96,2940975.0,39.4274,39.6043,39.3432,39.5622,2940975.0
2021-11-05 13:50:00,46.96,47.35,46.95,47.33,1478538.0,39.5622,39.8908,39.5538,39.8739,1478538.0
2021-11-05 14:00:00,47.33,47.44,47.21,47.23,1411928.0,39.8739,39.9666,39.7728,39.7897,1411928.0
2021-11-05 14:10:00,47.23,47.62,47.21,47.61,2022331.0,39.7897,40.1182,39.7728,40.1098,2022331.0
2021-11-05 14:20:00,47.61,47.61,47.26,47.45,2690665.0,40.1098,40.1098,39.8149,39.975,2690665.0
2021-11-05 14:30:00,47.46,47.85,47.45,47.73,2866610.0,39.9834,40.312,39.975,40.2109,2866610.0
2021-11-05 14:40:00,47.73,47.83,47.66,47.73,1608958.0,40.2109,40.2952,40.1519,40.2109,1608958.0
2021-11-05 14:50:00,47.72,47.74,47.54,47.67,1517586.0,40.2025,40.2193,40.0508,40.1604,1517586.0
2021-11-05 15:00:00,47.68,47.98,47.64,47.98,2296408.0,40.1688,40.4215,40.1351,40.4215,2296408.0
2021-11-05 15:10:00,47.98,48.25,47.94,48.13,5042786.0,40.4215,40.649,40.3878,40.5479,5042786.0
2021-11-05 15:20:00,48.13,48.46,48.0,48.41,4003381.0,40.5479,40.8259,40.4384,40.7838,4003381.0
2021-11-05 15:30:00,48.41,48.59,48.29,48.55,4342814.0,40.7838,40.9354,40.6827,40.9017,4342814.0
2021-11-05 15:40:00,48.56,48.57,48.37,48.48,5282609.0,40.9102,40.9186,40.7501,40.8428,5282609.0
2021-11-05 15:50:00,48.48,48.8,48.47,48.61,9721594.0,40.8428,41.1123,40.8343,40.9523,9721594.0
2021-11-08 09:30:00,48.61,48.79,47.82,48.19,5163076.0,40.9523,41.1039,40.2867,40.5984,5163076.0
2021-11-08 09:40:00,48.19,48.37,47.94,48.11,2596899.0,40.5984,40.7501,40.3878,40.531,2596899.0
2021-11-08 09:50:00,48.11,48.49,48.02,48.48,1758918.0,40.531,40.8512,40.4552,40.8428,1758918.0
2021-11-08 10:00:00,48.48,48.5,47.65,47.9,2920951.0,40.8428,40.8596,40.1435,40.3541,2920951.0
2021-11-08 10:10:00,47.91,47.93,47.6,47.66,2348524.0,40.3625,40.3794,40.1014,40.1519,2348524.0
2021-11-08 10:20:00,47.66,48.03,47.65,47.79,1440619.0,40.1519,40.4636,40.1435,40.2615,1440619.0
2021-11-08 10:30:00,47.79,48.06,47.79,48.01,1076232.0,40.2615,40.4889,40.2615,40.4468,1076232.0
2021-11-08 10:40:00,48.01,48.05,47.91,47.96,826314.0,40.4468,40.4805,40.3625,40.4047,826314.0
2021-11-08 10:50:00,47.97,48.05,47.84,47.86,1173150.0,40.4131,40.4805,40.3036,40.3204,1173150.0
2021-11-08 11:00:00,47.86,47.91,47.77,47.79,974071.0,40.3204,40.3625,40.2446,40.2615,974071.0
2021-11-08 11:10:00,47.8,47.93,47.77,47.83,758014.0,40.2699,40.3794,40.2446,40.2952,758014.0
2021-11-08 11:20:00,47.83,47.86,47.72,47.8,744638.0,40.2952,40.3204,40.2025,40.2699,744638.0
2021-11-08 11:30:00,47.81,47.95,47.78,47.94,638914.0,40.2783,40.3962,40.253,40.3878,638914.0
2021-11-08 11:40:00,47.94,47.97,47.85,47.94,709179.0,40.3878,40.4131,40.312,40.3878,709179.0
2021-11-08 11:50:00,47.94,48.1,47.93,48.03,954891.0,40.3878,40.5226,40.3794,40.4636,954891.0
2021-11-08 12:00:00,48.03,48.24,48.02,48.2,878350.0,40.4636,40.6406,40.4552,40.6069,878350.0
2021-11-08 12:10:00,48.2,48.27,48.07,48.25,804447.0,40.6069,40.6658,40.4973,40.649,804447.0
2021-11-08 12:20:00,48.25,48.44,48.24,48.4,1008115.0,40.649,40.8091,40.6406,40.7754,1008115.0
2021-11-08 12:30:00,48.39,48.46,48.3,48.38,619527.0,40.7669,40.8259,40.6911,40.7585,619527.0
2021-11-08 12:40:00,48.38,48.4,48.3,48.33,559391.0,40.7585,40.7754,40.6911,40.7164,559391.0
2021-11-08 12:50:00,48.34,48.4,48.29,48.38,704869.0,40.7248,40.7754,40.6827,40.7585,704869.0
2021-11-08 13:00:00,48.38,48.48,48.34,48.43,625213.0,40.7585,40.8428,40.7248,40.8006,625213.0
2021-11-08 13:10:00,48.43,48.43,48.27,48.31,488535.0,40.8006,40.8006,40.6658,40.6995,488535.0
2021-11-08 13:20:00,48.3,48.36,48.29,48.32,684343.0,40.6911,40.7417,40.6827,40.708,684343.0
2021-11-08 13:30:00,48.32,48.5,48.3,48.5,744889.0,40.708,40.8596,40.6911,40.8596,744889.0
2021-11-08 13:40:00,48.49,48.6,48.46,48.59,687236.0,40.8512,40.9439,40.8259,40.9354,687236.0
2021-11-08 13:50:00,48.59,48.68,48.55,48.63,708625.0,40.9354,41.0112,40.9017,40.9691,708625.0
2021-11-08 14:00:00,48.62,48.65,48.44,48.48,732812.0,40.9607,40.986,40.8091,40.8428,732812.0
2021-11-08 14:10:00,48.48,48.62,48.46,48.55,727441.0,40.8428,40.9607,40.8259,40.9017,727441.0
2021-11-08 14:20:00,48.55,48.58,48.46,48.57,531997.0,40.9017,40.927,40.8259,40.9186,531997.0
2021-11-08 14:30:00,48.56,48.6,48.48,48.49,576810.0,40.9102,40.9439,40.8428,40.8512,576810.0
2021-11-08 14:40:00,48.5,48.53,48.47,48.5,555291.0,40.8596,40.8849,40.8343,40.8596,555291.0
2021-11-08 14:50:00,48.5,48.52,48.43,48.49,471602.0,40.8596,40.8765,40.8006,40.8512,471602.0
2021-11-08 15:00:00,48.49,48.52,48.45,48.49,575141.0,40.8512,40.8765,40.8175,40.8512,575141.0
2021-11-08 15:10:00,48.49,48.5,48.31,48.34,821957.0,40.8512,40.8596,40.6995,40.7248,821957.0
2021-11-08 15:20:00,48.34,48.41,48.32,48.36,717970.0,40.7248,40.7838,40.708,40.7417,717970.0
2021-11-08 15:30:00,48.36,48.47,48.28,48.46,798987.0,40.7417,40.8343,40.6743,40.8259,798987.0
2021-11-08 15:40:00,48.46,48.49,48.41,48.41,963459.0,40.8259,40.8512,40.7838,40.7838,963459.0
2021-11-08 15:50:00,48.41,48.48,48.33,48.33,3204546.0,40.7838,40.8428,40.7164,40.7164,3204546.0
2021-11-09 09:30:00,48.33,48.38,47.43,47.52,2188589.0,40.7164,40.7585,39.9582,40.034,2188589.0
2021-11-09 09:40:00,47.53,47.79,47.48,47.66,868743.0,40.0424,40.2615,40.0003,40.1519,868743.0
2021-11-09 09:50:00,47.66,47.75,47.44,47.46,804108.0,40.1519,40.2278,39.9666,39.9834,804108.0
2021-11-09 10:00:00,47.46,47.71,47.37,47.59,871986.0,39.9834,40.1941,39.9076,40.093,871986.0
2021-11-09 10:10:00,47.59,47.77,47.41,47.51,1117425.0,40.093,40.2446,39.9413,40.0256,1117425.0
2021-11-09 10:20:00,47.5,47.7,47.5,47.62,510714.0,40.0171,40.1856,40.0171,40.1182,510714.0
2021-11-09 10:30:00,47.62,47.76,47.61,47.69,520755.0,40.1182,40.2362,40.1098,40.1772,520755.0
2021-11-09 10:40:00,47.68,47.72,47.65,47.67,358335.0,40.1688,40.2025,40.1435,40.1604,358335.0
2021-11-09 10:50:00,47.67,47.73,47.59,47.68,353925.0,40.1604,40.2109,40.093,40.1688,353925.0
2021-11-09 11:00:00,47.67,47.71,47.56,47.58,350443.0,40.1604,40.1941,40.0677,40.0845,350443.0
2021-11-09 11:10:00,47.58,47.59,47.43,47.47,484703.0,40.0845,40.093,39.9582,39.9919,484703.0
2021-11-09 11:20:00,47.46,47.59,47.43,47.48,495920.0,39.9834,40.093,39.9582,40.0003,495920.0
2021-11-09 11:30:00,47.48,47.55,47.42,47.51,355763.0,40.0003,40.0593,39.9497,40.0256,355763.0
2021-11-09 11:40:00,47.52,47.54,47.45,47.5,236830.0,40.034,40.0508,39.975,40.0171,236830.0
2021-11-09 11:50:00,47.5,47.51,47.33,47.34,651137.0,40.0171,40.0256,39.8739,39.8823,651137.0
2021-11-09 12:00:00,47.34,47.35,47.15,47.18,682017.0,39.8823,39.8908,39.7223,39.7475,682017.0
2021-11-09 12:10:00,47.19,47.29,47.18,47.26,453816.0,39.756,39.8402,39.7475,39.8149,453816.0
2021-11-09 12:20:00,47.26,47.26,47.16,47.21,326726.0,39.8149,39.8149,39.7307,39.7728,326726.0
2021-11-09 12:30:00,47.21,47.24,47.16,47.22,472120.0,39.7728,39.7981,39.7307,39.7812,472120.0
2021-11-09 12:40:00,47.23,47.53,47.2,47.43,832814.0,39.7897,40.0424,39.7644,39.9582,832814.0
2021-11-09 12:50:00,47.43,47.47,47.35,47.36,221725.0,39.9582,39.9919,39.8908,39.8992,221725.0
2021-11-09 13:00:00,47.36,47.39,47.31,47.34,271512.0,39.8992,39.9245,39.8571,39.8823,271512.0
2021-11-09 13:10:00,47.34,47.44,47.33,47.43,204748.0,39.8823,39.9666,39.8739,39.9582,204748.0
2021-11-09 13:20:00,47.43,47.48,47.39,47.48,205713.0,39.9582,40.0003,39.9245,40.0003,205713.0
2021-11-09 13:30:00,47.48,47.53,47.45,47.45,302403.0,40.0003,40.0424,39.975,39.975,302403.0
2021-11-09 13:40:00,47.45,47.52,47.43,47.44,161516.0,39.975,40.034,39.9582,39.9666,161516.0
2021-11-09 13:50:00,47.44,47.47,47.41,47.45,289301.0,39.9666,39.9919,39.9413,39.975,289301.0
2021-11-09 14:00:00,47.45,47.45,47.3,47.36,539431.0,39.975,39.975,39.8486,39.8992,539431.0
2021-11-09 14:10:00,47.36,47.44,47.35,47.39,249697.0,39.8992,39.9666,39.8908,39.9245,249697.0
2021-11-09 14:20:00,47.38,47.38,47.31,47.34,370909.0,39.916,39.916,39.8571,39.8823,370909.0
2021-11-09 14:30:00,47.33,47.4,47.3,47.38,335918.0,39.8739,39.9329,39.8486,39.916,335918.0
2021-11-09 14:40:00,47.38,47.64,47.38,47.59,650100.0,39.916,40.1351,39.916,40.093,650100.0
2021-11-09 14:50:00,47.59,47.64,47.54,47.59,484749.0,40.093,40.1351,40.0508,40.093,484749.0
2021-11-09 15:00:00,47.59,47.65,47.51,47.54,1277075.0,40.093,40.1435,40.0256,40.0508,1277075.0
2021-11-09 15:10:00,47.54,47.55,47.32,47.33,589073.0,40.0508,40.0593,39.8655,39.8739,589073.0
2021-11-09 15:20:00,47.33,47.39,47.29,47.34,629001.0,39.8739,39.9245,39.8402,39.8823,629001.0
2021-11-09 15:30:00,47.34,47.4,47.25,47.26,673705.0,39.8823,39.9329,39.8065,39.8149,673705.0
2021-11-09 15:40:00,47.26,47.3,47.19,47.22,878998.0,39.8149,39.8486,39.756,39.7812,878998.0
2021-11-09 15:50:00,47.23,47.32,47.2,47.3,2147179.0,39.7897,39.8655,39.7644,39.8486,2147179.0
2021-11-10 09:30:00,47.4,48.34,47.4,47.89,2228412.0,39.9329,40.7248,39.9329,40.3457,2228412.0
2021-11-10 09:40:00,47.89,48.17,47.83,48.08,765925.0,40.3457,40.5816,40.2952,40.5058,765925.0
2021-11-10 09:50:00,48.08,48.29,48.03,48.21,1312954.0,40.5058,40.6827,40.4636,40.6153,1312954.0
2021-11-10 10:00:00,48.21,48.46,48.19,48.46,1182466.0,40.6153,40.8259,40.5984,40.8259,1182466.0
2021-11-10 10:10:00,48.45,48.79,48.4,48.78,1996432.0,40.8175,41.1039,40.7754,41.0955,1996432.0
2021-11-10 10:20:00,48.77,49.19,48.76,48.99,2367991.0,41.0871,41.4409,41.0786,41.2724,2367991.0
2021-11-10 10:30:00,48.99,49.09,48.76,48.8,1367128.0,41.2724,41.3567,41.0786,41.1123,1367128.0
2021-11-10 10:40:00,48.81,48.92,48.79,48.9,709916.0,41.1208,41.2134,41.1039,41.1966,709916.0
2021-11-10 10:50:00,48.9,48.95,48.83,48.88,637086.0,41.1966,41.2387,41.1376,41.1797,637086.0
2021-11-10 11:00:00,48.88,49.07,48.85,49.02,734587.0,41.1797,41.3398,41.1545,41.2977,734587.0
2021-11-10 11:10:00,49.02,49.02,48.85,48.89,675406.0,41.2977,41.2977,41.1545,41.1882,675406.0
2021-11-10 11:20:00,48.9,49.07,48.89,49.03,626530.0,41.1966,41.3398,41.1882,41.3061,626530.0
2021-11-10 11:30:00,49.03,49.13,48.95,49.07,690832.0,41.3061,41.3904,41.2387,41.3398,690832.0
2021-11-10 11:40:00,49.07,49.17,49.0,49.03,557148.0,41.3398,41.4241,41.2808,41.3061,557148.0
2021-11-10 11:50:00,49.02,49.21,49.02,49.19,934114.0,41.2977,41.4578,41.2977,41.4409,934114.0
2021-11-10 12:00:00,49.19,49.19,48.98,49.01,541879.0,41.4409,41.4409,41.264,41.2893,541879.0
2021-11-10 12:10:00,49.02,49.03,48.89,48.95,415439.0,41.2977,41.3061,41.1882,41.2387,415439.0
2021-11-10 12:20:00,48.95,49.01,48.93,49.01,390370.0,41.2387,41.2893,41.2219,41.2893,390370.0
2021-11-10 12:30:00,49.01,49.02,48.84,48.86,273292.0,41.2893,41.2977,41.146,41.1629,273292.0
2021-11-10 12:40:00,48.87,48.88,48.76,48.76,441815.0,41.1713,41.1797,41.0786,41.0786,441815.0
2021-11-10 12:50:00,48.77,48.84,48.72,48.74,354615.0,41.0871,41.146,41.0449,41.0618,354615.0
2021-11-10 13:00:00,48.74,48.78,48.7,48.74,468255.0,41.0618,41.0955,41.0281,41.0618,468255.0
2021-11-10 13:10:00,48.75,48.82,48.7,48.72,515892.0,41.0702,41.1292,41.0281,41.0449,515892.0
2021-11-10 13:20:00,48.72,48.92,48.71,48.91,464715.0,41.0449,41.2134,41.0365,41.205,464715.0
2021-11-10 13:30:00,48.9,49.03,48.89,49.01,511701.0,41.1966,41.3061,41.1882,41.2893,511701.0
2021-11-10 13:40:00,49.01,49.06,48.91,48.99,551721.0,41.2893,41.3314,41.205,41.2724,551721.0
2021-11-10 13:50:00,48.99,49.02,48.95,48.97,468404.0,41.2724,41.2977,41.2387,41.2556,468404.0
2021-11-10 14:00:00,48.97,48.97,48.81,48.86,560660.0,41.2556,41.2556,41.1208,41.1629,560660.0
2021-11-10 14:10:00,48.85,49.07,48.82,49.04,549937.0,41.1545,41.3398,41.1292,41.3145,549937.0
2021-11-10 14:20:00,49.03,49.05,48.91,49.03,1304683.0,41.3061,41.323,41.205,41.3061,1304683.0
2021-11-10 14:30:00,49.03,49.05,48.88,48.92,678854.0,41.3061,41.323,41.1797,41.2134,678854.0
2021-11-10 14:40:00,48.93,49.04,48.9,49.02,678893.0,41.2219,41.3145,41.1966,41.2977,678893.0
2021-11-10 14:50:00,49.02,49.03,48.95,48.96,484367.0,41.2977,41.3061,41.2387,41.2471,484367.0
2021-11-10 15:00:00,48.96,48.99,48.75,48.77,627021.0,41.2471,41.2724,41.0702,41.0871,627021.0
2021-11-10 15:10:00,48.77,48.92,48.76,48.9,482309.0,41.0871,41.2134,41.0786,41.1966,482309.0
2021-11-10 15:20:00,48.9,48.96,48.83,48.89,540650.0,41.1966,41.2471,41.1376,41.1882,540650.0
2021-11-10 15:30:00,48.89,49.0,48.88,48.99,720818.0,41.1882,41.2808,41.1797,41.2724,720818.0
2021-11-10 15:40:00,48.99,49.09,48.93,49.01,1189662.0,41.2724,41.3567,41.2219,41.2893,1189662.0
2021-11-10 15:50:00,49.0,49.16,48.98,49.02,3181538.0,41.2808,41.4156,41.264,41.2977,3181538.0
2021-11-11 09:30:00,49.23,49.6,48.73,49.47,2394314.0,41.4746,41.7863,41.0534,41.6768,2394314.0
2021-11-11 09:40:00,49.46,49.6,49.25,49.36,1450907.0,41.6684,41.7863,41.4915,41.5841,1450907.0
2021-11-11 09:50:00,49.36,49.56,49.28,49.55,961299.0,41.5841,41.7526,41.5167,41.7442,961299.0
2021-11-11 10:00:00,49.55,49.62,49.3,49.37,987392.0,41.7442,41.8032,41.5336,41.5926,987392.0
2021-11-11 10:10:00,49.37,49.59,49.34,49.52,634466.0,41.5926,41.7779,41.5673,41.7189,634466.0
2021-11-11 10:20:00,49.52,49.81,49.51,49.67,1019651.0,41.7189,41.9632,41.7105,41.8453,1019651.0
2021-11-11 10:30:00,49.68,49.69,49.48,49.53,496318.0,41.8537,41.8621,41.6852,41.7273,496318.0
2021-11-11 10:40:00,49.52,49.58,49.41,49.5,529916.0,41.7189,41.7695,41.6262,41.7021,529916.0
2021-11-11 10:50:00,49.5,49.9,49.49,49.9,960101.0,41.7021,42.0391,41.6936,42.0391,960101.0
2021-11-11 11:00:00,49.9,50.38,49.89,50.14,2965526.0,42.0391,42.4434,42.0306,42.2412,2965526.0
2021-11-11 11:10:00,50.14,50.26,49.8,49.9,1031036.0,42.2412,42.3423,41.9548,42.0391,1031036.0
2021-11-11 11:20:00,49.91,50.04,49.89,50.02,755179.0,42.0475,42.157,42.0306,42.1402,755179.0
2021-11-11 11:30:00,50.02,50.2,50.0,50.18,867394.0,42.1402,42.2918,42.1233,42.2749,867394.0
2021-11-11 11:40:00,50.19,50.23,50.05,50.19,686116.0,42.2834,42.3171,42.1654,42.2834,686116.0
2021-11-11 11:50:00,50.2,50.33,50.15,50.26,890783.0,42.2918,42.4013,42.2497,42.3423,890783.0
2021-11-11 12:00:00,50.26,50.29,50.08,50.22,621370.0,42.3423,42.3676,42.1907,42.3086,621370.0
2021-11-11 12:10:00,50.22,50.34,50.13,50.25,672716.0,42.3086,42.4097,42.2328,42.3339,672716.0
2021-11-11 12:20:00,50.25,50.26,50.1,50.2,972012.0,42.3339,42.3423,42.2076,42.2918,972012.0
2021-11-11 12:30:00,50.2,50.24,50.14,50.16,514362.0,42.2918,42.3255,42.2412,42.2581,514362.0
2021-11-11 12:40:00,50.16,50.23,50.13,50.23,527163.0,42.2581,42.3171,42.2328,42.3171,527163.0
2021-11-11 12:50:00,50.23,50.27,50.18,50.21,401417.0,42.3171,42.3508,42.2749,42.3002,401417.0
2021-11-11 13:00:00,50.21,50.32,50.16,50.29,478083.0,42.3002,42.3929,42.2581,42.3676,478083.0
2021-11-11 13:10:00,50.29,50.5,50.28,50.36,991903.0,42.3676,42.5445,42.3592,42.4266,991903.0
2021-11-11 13:20:00,50.36,50.5,50.35,50.47,497688.0,42.4266,42.5445,42.4182,42.5193,497688.0
2021-11-11 13:30:00,50.46,50.46,50.24,50.3,543235.0,42.5108,42.5108,42.3255,42.376,543235.0
2021-11-11 13:40:00,50.3,50.36,50.29,50.3,444949.0,42.376,42.4266,42.3676,42.376,444949.0
2021-11-11 13:50:00,50.31,50.35,50.29,50.3,375359.0,42.3845,42.4182,42.3676,42.376,375359.0
2021-11-11 14:00:00,50.3,50.35,50.27,50.35,375465.0,42.376,42.4182,42.3508,42.4182,375465.0
2021-11-11 14:10:00,50.35,50.47,50.32,50.41,496372.0,42.4182,42.5193,42.3929,42.4687,496372.0
2021-11-11 14:20:00,50.41,50.46,50.3,50.34,419577.0,42.4687,42.5108,42.376,42.4097,419577.0
2021-11-11 14:30:00,50.34,50.37,50.18,50.19,408840.0,42.4097,42.435,42.2749,42.2834,408840.0
2021-11-11 14:40:00,50.19,50.2,50.03,50.11,653921.0,42.2834,42.2918,42.1486,42.216,653921.0
2021-11-11 14:50:00,50.11,50.22,50.1,50.21,526271.0,42.216,42.3086,42.2076,42.3002,526271.0
2021-11-11 15:00:00,50.21,50.22,50.05,50.09,493602.0,42.3002,42.3086,42.1654,42.1991,493602.0
2021-11-11 15:10:00,50.09,50.19,50.07,50.09,627023.0,42.1991,42.2834,42.1823,42.1991,627023.0
2021-11-11 15:20:00,50.09,50.16,50.0,50.15,742034.0,42.1991,42.2581,42.1233,42.2497,742034.0
2021-11-11 15:30:00,50.15,50.27,50.14,50.27,1209703.0,42.2497,42.3508,42.2412,42.3508,1209703.0
2021-11-11 15:40:00,50.27,50.27,50.13,50.15,1152202.0,42.3508,42.3508,42.2328,42.2497,1152202.0
2021-11-11 15:50:00,50.14,50.21,50.07,50.18,3630294.0,42.2412,42.3002,42.1823,42.2749,3630294.0
2021-11-12 09:30:00,50.42,50.49,49.77,49.98,2000597.0,42.4771,42.5361,41.9295,42.1065,2000597.0
2021-11-12 09:40:00,49.97,50.02,49.68,49.8,1123379.0,42.098,42.1402,41.8537,41.9548,1123379.0
2021-11-12 09:50:00,49.79,49.85,49.57,49.67,909091.0,41.9464,41.9969,41.761,41.8453,909091.0
2021-11-12 10:00:00,49.67,49.8,49.59,49.79,593985.0,41.8453,41.9548,41.7779,41.9464,593985.0
2021-11-12 10:10:00,49.79,49.85,49.59,49.76,734765.0,41.9464,41.9969,41.7779,41.9211,734765.0
2021-11-12 10:20:00,49.75,49.85,49.72,49.8,421897.0,41.9127,41.9969,41.8874,41.9548,421897.0
2021-11-12 10:30:00,49.8,49.8,49.58,49.69,566750.0,41.9548,41.9548,41.7695,41.8621,566750.0
2021-11-12 10:40:00,49.69,49.75,49.63,49.66,383003.0,41.8621,41.9127,41.8116,41.8369,383003.0
2021-11-12 10:50:00,49.66,49.78,49.65,49.78,374892.0,41.8369,41.938,41.8284,41.938,374892.0
2021-11-12 11:00:00,49.78,49.8,49.71,49.75,334960.0,41.938,41.9548,41.879,41.9127,334960.0
2021-11-12 11:10:00,49.74,49.94,49.73,49.92,523234.0,41.9043,42.0728,41.8958,42.0559,523234.0
2021-11-12 11:20:00,49.92,50.06,49.91,50.05,534968.0,42.0559,42.1739,42.0475,42.1654,534968.0
2021-11-12 11:30:00,50.05,50.07,49.89,49.89,606836.0,42.1654,42.1823,42.0306,42.0306,606836.0
2021-11-12 11:40:00,49.89,49.99,49.84,49.84,353475.0,42.0306,42.1149,41.9885,41.9885,353475.0
2021-11-12 11:50:00,49.84,49.96,49.81,49.93,329378.0,41.9885,42.0896,41.9632,42.0643,329378.0
2021-11-12 12:00:00,49.92,49.99,49.88,49.89,253608.0,42.0559,42.1149,42.0222,42.0306,253608.0
2021-11-12 12:10:00,49.89,50.0,49.88,49.98,273037.0,42.0306,42.1233,42.0222,42.1065,273037.0
2021-11-12 12:20:00,49.98,50.02,49.95,49.98,344135.0,42.1065,42.1402,42.0812,42.1065,344135.0
2021-11-12 12:30:00,49.98,49.98,49.84,49.86,371509.0,42.1065,42.1065,41.9885,42.0054,371509.0
2021-11-12 12:40:00,49.86,49.9,49.79,49.87,290083.0,42.0054,42.0391,41.9464,42.0138,290083.0
2021-11-12 12:50:00,49.86,49.9,49.8,49.8,351691.0,42.0054,42.0391,41.9548,41.9548,351691.0
2021-11-12 13:00:00,49.8,49.86,49.74,49.77,356983.0,41.9548,42.0054,41.9043,41.9295,356983.0
2021-11-12 13:10:00,49.77,49.8,49.73,49.76,258757.0,41.9295,41.9548,41.8958,41.9211,258757.0
2021-11-12 13:20:00,49.75,49.8,49.72,49.72,244791.0,41.9127,41.9548,41.8874,41.8874,244791.0
2021-11-12 13:30:00,49.73,49.8,49.71,49.75,214246.0,41.8958,41.9548,41.879,41.9127,214246.0
2021-11-12 13:40:00,49.76,49.77,49.68,49.72,193313.0,41.9211,41.9295,41.8537,41.8874,193313.0
2021-11-12 13:50:00,49.72,49.8,49.71,49.77,232002.0,41.8874,41.9548,41.879,41.9295,232002.0
2021-11-12 14:00:00,49.78,49.8,49.75,49.79,232706.0,41.938,41.9548,41.9127,41.9464,232706.0
2021-11-12 14:10:00,49.79,49.85,49.71,49.72,276132.0,41.9464,41.9969,41.879,41.8874,276132.0
2021-11-12 14:20:00,49.71,49.76,49.67,49.71,311348.0,41.879,41.9211,41.8453,41.879,311348.0
2021-11-12 14:30:00,49.71,49.75,49.68,49.72,338478.0,41.879,41.9127,41.8537,41.8874,338478.0
2021-11-12 14:40:00,49.71,49.82,49.7,49.77,482813.0,41.879,41.9717,41.8706,41.9295,482813.0
2021-11-12 14:50:00,49.77,49.93,49.76,49.91,432006.0,41.9295,42.0643,41.9211,42.0475,432006.0
2021-11-12 15:00:00,49.91,49.96,49.82,49.95,490549.0,42.0475,42.0896,41.9717,42.0812,490549.0
2021-11-12 15:10:00,49.95,50.03,49.91,49.93,685245.0,42.0812,42.1486,42.0475,42.0643,685245.0
2021-11-12 15:20:00,49.92,49.95,49.84,49.85,354752.0,42.0559,42.0812,41.9885,41.9969,354752.0
2021-11-12 15:30:00,49.84,49.87,49.77,49.79,491165.0,41.9885,42.0138,41.9295,41.9464,491165.0
2021-11-12 15:40:00,49.79,49.82,49.68,49.72,940981.0,41.9464,41.9717,41.8537,41.8874,940981.0
2021-11-12 15:50:00,49.71,49.75,49.64,49.72,1757729.0,41.879,41.9127,41.82,41.8874,1757729.0
2021-11-15 09:30:00,49.73,50.0,49.63,49.73,1466397.0,41.8958,42.1233,41.8116,41.8958,1466397.0
2021-11-15 09:40:00,49.73,49.75,49.46,49.52,658588.0,41.8958,41.9127,41.6684,41.7189,658588.0
2021-11-15 09:50:00,49.52,49.58,49.37,49.51,573393.0,41.7189,41.7695,41.5926,41.7105,573393.0
2021-11-15 10:00:00,49.52,49.53,49.42,49.49,451682.0,41.7189,41.7273,41.6347,41.6936,451682.0
2021-11-15 10:10:00,49.5,49.58,49.49,49.55,408062.0,41.7021,41.7695,41.6936,41.7442,408062.0
2021-11-15 10:20:00,49.55,49.73,49.53,49.65,476629.0,41.7442,41.8958,41.7273,41.8284,476629.0
2021-11-15 10:30:00,49.65,49.76,49.64,49.72,642327.0,41.8284,41.9211,41.82,41.8874,642327.0
2021-11-15 10:40:00,49.72,49.73,49.62,49.65,356240.0,41.8874,41.8958,41.8032,41.8284,356240.0
2021-11-15 10:50:00,49.64,49.73,49.6,49.7,395584.0,41.82,41.8958,41.7863,41.8706,395584.0
2021-11-15 11:00:00,49.7,49.77,49.67,49.73,307756.0,41.8706,41.9295,41.8453,41.8958,307756.0
2021-11-15 11:10:00,49.73,49.86,49.73,49.82,321526.0,41.8958,42.0054,41.8958,41.9717,321526.0
2021-11-15 11:20:00,49.82,49.9,49.78,49.84,351738.0,41.9717,42.0391,41.938,41.9885,351738.0
2021-11-15 11:30:00,49.84,49.9,49.82,49.9,239131.0,41.9885,42.0391,41.9717,42.0391,239131.0
2021-11-15 11:40:00,49.89,49.9,49.77,49.84,314662.0,42.0306,42.0391,41.9295,41.9885,314662.0
2021-11-15 11:50:00,49.84,49.92,49.82,49.91,361568.0,41.9885,42.0559,41.9717,42.0475,361568.0
2021-11-15 12:00:00,49.91,50.08,49.9,50.05,710604.0,42.0475,42.1907,42.0391,42.1654,710604.0
2021-11-15 12:10:00,50.06,50.1,49.98,50.09,484034.0,42.1739,42.2076,42.1065,42.1991,484034.0
2021-11-15 12:20:00,50.09,50.1,50.01,50.03,404207.0,42.1991,42.2076,42.1317,42.1486,404207.0
2021-11-15 12:30:00,50.03,50.05,49.96,49.97,235540.0,42.1486,42.1654,42.0896,42.098,235540.0
2021-11-15 12:40:00,49.98,49.98,49.86,49.87,348052.0,42.1065,42.1065,42.0054,42.0138,348052.0
2021-11-15 12:50:00,49.88,49.97,49.87,49.94,293137.0,42.0222,42.098,42.0138,42.0728,293137.0
2021-11-15 13:00:00,49.94,49.94,49.79,49.83,354583.0,42.0728,42.0728,41.9464,41.9801,354583.0
2021-11-15 13:10:00,49.83,49.83,49.68,49.7,337112.0,41.9801,41.9801,41.8537,41.8706,337112.0
2021-11-15 13:20:00,49.7,49.71,49.6,49.69,489666.0,41.8706,41.879,41.7863,41.8621,489666.0
2021-11-15 13:30:00,49.69,49.77,49.68,49.77,303917.0,41.8621,41.9295,41.8537,41.9295,303917.0
2021-11-15 13:40:00,49.77,49.84,49.75,49.83,369062.0,41.9295,41.9885,41.9127,41.9801,369062.0
2021-11-15 13:50:00,49.84,49.86,49.79,49.84,352228.0,41.9885,42.0054,41.9464,41.9885,352228.0
2021-11-15 14:00:00,49.84,49.85,49.76,49.8,354582.0,41.9885,41.9969,41.9211,41.9548,354582.0
2021-11-15 14:10:00,49.8,49.83,49.7,49.72,379806.0,41.9548,41.9801,41.8706,41.8874,379806.0
2021-11-15 14:20:00,49.71,49.75,49.66,49.69,412897.0,41.879,41.9127,41.8369,41.8621,412897.0
2021-11-15 14:30:00,49.69,49.8,49.68,49.76,448186.0,41.8621,41.9548,41.8537,41.9211,448186.0
2021-11-15 14:40:00,49.75,49.76,49.63,49.69,369470.0,41.9127,41.9211,41.8116,41.8621,369470.0
2021-11-15 14:50:00,49.69,49.78,49.63,49.73,345551.0,41.8621,41.938,41.8116,41.8958,345551.0
2021-11-15 15:00:00,49.73,49.76,49.7,49.72,296742.0,41.8958,41.9211,41.8706,41.8874,296742.0
2021-11-15 15:10:00,49.72,49.78,49.7,49.78,322037.0,41.8874,41.938,41.8706,41.938,322037.0
2021-11-15 15:20:00,49.78,49.81,49.73,49.74,508185.0,41.938,41.9632,41.8958,41.9043,508185.0
2021-11-15 15:30:00,49.73,49.75,49.64,49.66,416349.0,41.8958,41.9127,41.82,41.8369,416349.0
2021-11-15 15:40:00,49.66,49.71,49.6,49.63,670171.0,41.8369,41.879,41.7863,41.8116,670171.0
2021-11-15 15:50:00,49.63,49.69,49.57,49.66,2168611.0,41.8116,41.8621,41.761,41.8369,2168611.0
2021-11-16 09:30:00,49.47,49.63,49.09,49.51,1558749.0,41.6768,41.8116,41.3567,41.7105,1558749.0
2021-11-16 09:40:00,49.51,49.79,49.45,49.71,678454.0,41.7105,41.9464,41.6599,41.879,678454.0
2021-11-16 09:50:00,49.71,49.82,49.5,49.51,445714.0,41.879,41.9717,41.7021,41.7105,445714.0
2021-11-16 10:00:00,49.51,49.55,49.44,49.46,379326.0,41.7105,41.7442,41.6515,41.6684,379326.0
2021-11-16 10:10:00,49.46,49.49,49.3,49.42,344538.0,41.6684,41.6936,41.5336,41.6347,344538.0
2021-11-16 10:20:00,49.41,49.47,49.34,49.46,433158.0,41.6262,41.6768,41.5673,41.6684,433158.0
2021-11-16 10:30:00,49.46,49.48,49.23,49.24,439389.0,41.6684,41.6852,41.4746,41.483,439389.0
2021-11-16 10:40:00,49.24,49.28,48.99,48.99,695418.0,41.483,41.5167,41.2724,41.2724,695418.0
2021-11-16 10:50:00,48.99,49.06,48.89,48.98,728481.0,41.2724,41.3314,41.1882,41.264,728481.0
2021-11-16 11:00:00,48.99,49.04,48.95,48.99,441089.0,41.2724,41.3145,41.2387,41.2724,441089.0
2021-11-16 11:10:00,49.0,49.07,48.92,49.04,374089.0,41.2808,41.3398,41.2134,41.3145,374089.0
2021-11-16 11:20:00,49.04,49.14,49.03,49.11,516505.0,41.3145,41.3988,41.3061,41.3735,516505.0
2021-11-16 11:30:00,49.11,49.17,49.08,49.16,285887.0,41.3735,41.4241,41.3482,41.4156,285887.0
2021-11-16 11:40:00,49.16,49.17,49.04,49.06,282156.0,41.4156,41.4241,41.3145,41.3314,282156.0
2021-11-16 11:50:00,49.05,49.13,49.02,49.12,230245.0,41.323,41.3904,41.2977,41.3819,230245.0
2021-11-16 12:00:00,49.12,49.18,49.11,49.13,191223.0,41.3819,41.4325,41.3735,41.3904,191223.0
2021-11-16 12:10:00,49.12,49.13,49.06,49.09,215594.0,41.3819,41.3904,41.3314,41.3567,215594.0
2021-11-16 12:20:00,49.09,49.11,49.04,49.05,245993.0,41.3567,41.3735,41.3145,41.323,245993.0
2021-11-16 12:30:00,49.05,49.11,49.03,49.08,173063.0,41.323,41.3735,41.3061,41.3482,173063.0
2021-11-16 12:40:00,49.08,49.12,49.05,49.06,246205.0,41.3482,41.3819,41.323,41.3314,246205.0
2021-11-16 12:50:00,49.06,49.1,49.04,49.04,249406.0,41.3314,41.3651,41.3145,41.3145,249406.0
2021-11-16 13:00:00,49.05,49.09,49.04,49.05,226035.0,41.323,41.3567,41.3145,41.323,226035.0
2021-11-16 13:10:00,49.06,49.2,49.05,49.17,533936.0,41.3314,41.4493,41.323,41.4241,533936.0
2021-11-16 13:20:00,49.16,49.53,49.11,49.48,1738050.0,41.4156,41.7273,41.3735,41.6852,1738050.0
2021-11-16 13:30:00,49.49,49.68,49.45,49.61,615054.0,41.6936,41.8537,41.6599,41.7947,615054.0
2021-11-16 13:40:00,49.61,49.88,49.58,49.78,1192933.0,41.7947,42.0222,41.7695,41.938,1192933.0
2021-11-16 13:50:00,49.77,49.81,49.65,49.74,489842.0,41.9295,41.9632,41.8284,41.9043,489842.0
2021-11-16 14:00:00,49.74,50.03,49.74,50.03,1114322.0,41.9043,42.1486,41.9043,42.1486,1114322.0
2021-11-16 14:10:00,50.03,50.05,49.93,49.96,786523.0,42.1486,42.1654,42.0643,42.0896,786523.0
2021-11-16 14:20:00,49.95,49.98,49.83,49.89,432161.0,42.0812,42.1065,41.9801,42.0306,432161.0
2021-11-16 14:30:00,49.88,50.01,49.87,50.01,514136.0,42.0222,42.1317,42.0138,42.1317,514136.0
2021-11-16 14:40:00,50.0,50.09,49.94,50.09,518741.0,42.1233,42.1991,42.0728,42.1991,518741.0
2021-11-16 14:50:00,50.08,50.16,49.93,49.95,766191.0,42.1907,42.2581,42.0643,42.0812,766191.0
2021-11-16 15:00:00,49.95,50.0,49.76,49.85,709908.0,42.0812,42.1233,41.9211,41.9969,709908.0
2021-11-16 15:10:00,49.84,49.86,49.77,49.84,403083.0,41.9885,42.0054,41.9295,41.9885,403083.0
2021-11-16 15:20:00,49.84,49.9,49.79,49.82,328439.0,41.9885,42.0391,41.9464,41.9717,328439.0
2021-11-16 15:30:00,49.82,49.92,49.79,49.84,633989.0,41.9717,42.0559,41.9464,41.9885,633989.0
2021-11-16 15:40:00,49.84,49.91,49.77,49.78,733038.0,41.9885,42.0475,41.9295,41.938,733038.0
2021-11-16 15:50:00,49.77,49.78,49.52,49.61,2524844.0,41.9295,41.938,41.7189,41.7947,2524844.0
2021-11-17 09:30:00,49.94,50.08,49.68,50.08,1509660.0,42.0728,42.1907,41.8537,42.1907,1509660.0
2021-11-17 09:40:00,50.06,50.2,49.88,50.02,1353625.0,42.1739,42.2918,42.0222,42.1402,1353625.0
2021-11-17 09:50:00,50.01,50.34,49.99,50.16,1071982.0,42.1317,42.4097,42.1149,42.2581,1071982.0
2021-11-17 10:00:00,50.15,50.37,50.05,50.25,1024393.0,42.2497,42.435,42.1654,42.3339,1024393.0
2021-11-17 10:10:00,50.26,50.43,50.23,50.35,1073771.0,42.3423,42.4856,42.3171,42.4182,1073771.0
2021-11-17 10:20:00,50.35,50.63,50.34,50.41,1594799.0,42.4182,42.6541,42.4097,42.4687,1594799.0
2021-11-17 10:30:00,50.41,50.84,50.4,50.84,1125516.0,42.4687,42.831,42.4603,42.831,1125516.0
2021-11-17 10:40:00,50.84,50.84,50.39,50.43,1170076.0,42.831,42.831,42.4519,42.4856,1170076.0
2021-11-17 10:50:00,50.44,50.58,50.33,50.5,667524.0,42.494,42.6119,42.4013,42.5445,667524.0
2021-11-17 11:00:00,50.51,50.66,50.5,50.57,591873.0,42.553,42.6793,42.5445,42.6035,591873.0
2021-11-17 11:10:00,50.57,50.59,50.45,50.46,475700.0,42.6035,42.6204,42.5024,42.5108,475700.0
2021-11-17 11:20:00,50.47,50.56,50.44,50.54,472849.0,42.5193,42.5951,42.494,42.5782,472849.0
2021-11-17 11:30:00,50.54,50.57,50.41,50.46,458484.0,42.5782,42.6035,42.4687,42.5108,458484.0
2021-11-17 11:40:00,50.45,50.53,50.42,50.47,589083.0,42.5024,42.5698,42.4771,42.5193,589083.0
2021-11-17 11:50:00,50.47,50.61,50.45,50.55,723523.0,42.5193,42.6372,42.5024,42.5867,723523.0
2021-11-17 12:00:00,50.55,50.56,50.42,50.43,469541.0,42.5867,42.5951,42.4771,42.4856,469541.0
2021-11-17 12:10:00,50.43,50.45,50.21,50.22,563446.0,42.4856,42.5024,42.3002,42.3086,563446.0
2021-11-17 12:20:00,50.22,50.26,50.16,50.18,407299.0,42.3086,42.3423,42.2581,42.2749,407299.0
2021-11-17 12:30:00,50.17,50.27,50.11,50.21,320299.0,42.2665,42.3508,42.216,42.3002,320299.0
2021-11-17 12:40:00,50.22,50.28,50.15,50.27,436652.0,42.3086,42.3592,42.2497,42.3508,436652.0
2021-11-17 12:50:00,50.27,50.53,50.27,50.41,1082061.0,42.3508,42.5698,42.3508,42.4687,1082061.0
2021-11-17 13:00:00,50.41,50.55,50.29,50.55,465394.0,42.4687,42.5867,42.3676,42.5867,465394.0
2021-11-17 13:10:00,50.54,50.61,50.47,50.54,474879.0,42.5782,42.6372,42.5193,42.5782,474879.0
2021-11-17 13:20:00,50.55,50.66,50.53,50.61,356030.0,42.5867,42.6793,42.5698,42.6372,356030.0
2021-11-17 13:30:00,50.61,50.7,50.53,50.7,411562.0,42.6372,42.713,42.5698,42.713,411562.0
2021-11-17 13:40:00,50.7,50.71,50.52,50.65,473292.0,42.713,42.7215,42.5614,42.6709,473292.0
2021-11-17 13:50:00,50.65,50.8,50.64,50.77,629603.0,42.6709,42.7973,42.6625,42.772,629603.0
2021-11-17 14:00:00,50.78,50.87,50.69,50.7,719052.0,42.7804,42.8562,42.7046,42.713,719052.0
2021-11-17 14:10:00,50.71,50.78,50.7,50.75,423905.0,42.7215,42.7804,42.713,42.7552,423905.0
2021-11-17 14:20:00,50.75,50.78,50.66,50.77,531714.0,42.7552,42.7804,42.6793,42.772,531714.0
2021-11-17 14:30:00,50.77,50.77,50.56,50.58,486611.0,42.772,42.772,42.5951,42.6119,486611.0
2021-11-17 14:40:00,50.59,50.65,50.58,50.59,315315.0,42.6204,42.6709,42.6119,42.6204,315315.0
2021-11-17 14:50:00,50.59,50.75,50.58,50.75,407772.0,42.6204,42.7552,42.6119,42.7552,407772.0
2021-11-17 15:00:00,50.75,50.85,50.71,50.84,385939.0,42.7552,42.8394,42.7215,42.831,385939.0
2021-11-17 15:10:00,50.84,50.95,50.79,50.95,853340.0,42.831,42.9236,42.7889,42.9236,853340.0
2021-11-17 15:20:00,50.95,50.99,50.9,50.98,544601.0,42.9236,42.9573,42.8815,42.9489,544601.0
2021-11-17 15:30:00,50.98,51.09,50.95,50.97,1641079.0,42.9489,43.0416,42.9236,42.9405,1641079.0
2021-11-17 15:40:00,50.98,51.04,50.92,50.98,836723.0,42.9489,42.9995,42.8984,42.9489,836723.0
2021-11-17 15:50:00,50.98,51.02,50.86,50.87,2514461.0,42.9489,42.9826,42.8478,42.8562,2514461.0
2021-11-18 09:30:00,51.1,51.71,50.83,51.32,2985377.0,43.05,43.5639,42.8226,43.2354,2985377.0
2021-11-18 09:40:00,51.31,51.35,50.9,51.2,1192140.0,43.2269,43.2606,42.8815,43.1343,1192140.0
2021-11-18 09:50:00,51.21,51.6,51.16,51.57,973042.0,43.1427,43.4712,43.1006,43.446,973042.0
2021-11-18 10:00:00,51.57,51.64,51.13,51.15,1205910.0,43.446,43.5049,43.0753,43.0921,1205910.0
2021-11-18 10:10:00,51.15,51.3,50.91,51.21,891945.0,43.0921,43.2185,42.8899,43.1427,891945.0
2021-11-18 10:20:00,51.2,51.22,51.01,51.03,600773.0,43.1343,43.1511,42.9742,42.991,600773.0
2021-11-18 10:30:00,51.03,51.07,50.92,50.96,715734.0,42.991,43.0247,42.8984,42.9321,715734.0
2021-11-18 10:40:00,50.96,50.99,50.82,50.84,742452.0,42.9321,42.9573,42.8141,42.831,742452.0
2021-11-18 10:50:00,50.84,50.92,50.75,50.92,679477.0,42.831,42.8984,42.7552,42.8984,679477.0
2021-11-18 11:00:00,50.91,50.96,50.7,50.78,969039.0,42.8899,42.9321,42.713,42.7804,969039.0
2021-11-18 11:10:00,50.78,50.8,50.61,50.61,708441.0,42.7804,42.7973,42.6372,42.6372,708441.0
2021-11-18 11:20:00,50.62,50.81,50.61,50.8,501854.0,42.6456,42.8057,42.6372,42.7973,501854.0
2021-11-18 11:30:00,50.8,50.92,50.75,50.89,588873.0,42.7973,42.8984,42.7552,42.8731,588873.0
2021-11-18 11:40:00,50.89,51.0,50.87,50.98,398225.0,42.8731,42.9658,42.8562,42.9489,398225.0
2021-11-18 11:50:00,50.98,51.1,50.97,51.04,576692.0,42.9489,43.05,42.9405,42.9995,576692.0
2021-11-18 12:00:00,51.04,51.07,50.94,51.02,442822.0,42.9995,43.0247,42.9152,42.9826,442822.0
2021-11-18 12:10:00,51.02,51.07,50.99,51.05,377900.0,42.9826,43.0247,42.9573,43.0079,377900.0
2021-11-18 12:20:00,51.05,51.1,50.99,51.05,292535.0,43.0079,43.05,42.9573,43.0079,292535.0
2021-11-18 12:30:00,51.05,51.18,51.05,51.12,405310.0,43.0079,43.1174,43.0079,43.0669,405310.0
2021-11-18 12:40:00,51.12,51.13,51.02,51.11,493910.0,43.0669,43.0753,42.9826,43.0584,493910.0
2021-11-18 12:50:00,51.11,51.13,51.01,51.12,570687.0,43.0584,43.0753,42.9742,43.0669,570687.0
2021-11-18 13:00:00,51.12,51.16,51.06,51.16,279044.0,43.0669,43.1006,43.0163,43.1006,279044.0
2021-11-18 13:10:00,51.15,51.27,51.13,51.19,623628.0,43.0921,43.1932,43.0753,43.1258,623628.0
2021-11-18 13:20:00,51.19,51.42,51.15,51.32,702726.0,43.1258,43.3196,43.0921,43.2354,702726.0
2021-11-18 13:30:00,51.33,51.58,51.31,51.48,742157.0,43.2438,43.4544,43.2269,43.3702,742157.0
2021-11-18 13:40:00,51.48,51.49,51.35,51.44,579334.0,43.3702,43.3786,43.2606,43.3365,579334.0
2021-11-18 13:50:00,51.43,51.48,51.34,51.35,431734.0,43.328,43.3702,43.2522,43.2606,431734.0
2021-11-18 14:00:00,51.36,51.36,51.17,51.19,379940.0,43.2691,43.2691,43.109,43.1258,379940.0
2021-11-18 14:10:00,51.19,51.29,51.18,51.25,289168.0,43.1258,43.2101,43.1174,43.1764,289168.0
2021-11-18 14:20:00,51.25,51.26,51.11,51.14,431526.0,43.1764,43.1848,43.0584,43.0837,431526.0
2021-11-18 14:30:00,51.14,51.18,51.05,51.05,436126.0,43.0837,43.1174,43.0079,43.0079,436126.0
2021-11-18 14:40:00,51.05,51.24,51.05,51.23,441472.0,43.0079,43.168,43.0079,43.1595,441472.0
2021-11-18 14:50:00,51.23,51.36,51.21,51.33,409207.0,43.1595,43.2691,43.1427,43.2438,409207.0
2021-11-18 15:00:00,51.33,51.44,51.32,51.44,286325.0,43.2438,43.3365,43.2354,43.3365,286325.0
2021-11-18 15:10:00,51.44,51.45,51.35,51.42,522104.0,43.3365,43.3449,43.2606,43.3196,522104.0
2021-11-18 15:20:00,51.42,51.52,51.41,51.5,526699.0,43.3196,43.4039,43.3112,43.387,526699.0
2021-11-18 15:30:00,51.5,51.58,51.48,51.55,714758.0,43.387,43.4544,43.3702,43.4291,714758.0
2021-11-18 15:40:00,51.56,51.56,51.47,51.47,764985.0,43.4376,43.4376,43.3617,43.3617,764985.0
2021-11-18 15:50:00,51.46,51.5,51.39,51.42,2076555.0,43.3533,43.387,43.2943,43.3196,2076555.0
2021-11-19 09:30:00,51.96,52.47,51.77,52.47,4487349.0,43.7745,44.2042,43.6145,44.2042,4487349.0
2021-11-19 09:40:00,52.47,52.84,52.31,52.33,2348446.0,44.2042,44.5159,44.0694,44.0862,2348446.0
2021-11-19 09:50:00,52.34,52.64,52.2,52.45,1332055.0,44.0947,44.3474,43.9767,44.1873,1332055.0
2021-11-19 10:00:00,52.44,52.44,52.03,52.08,1342309.0,44.1789,44.1789,43.8335,43.8756,1342309.0
2021-11-19 10:10:00,52.08,52.2,51.9,51.91,1116674.0,43.8756,43.9767,43.724,43.7324,1116674.0
2021-11-19 10:20:00,51.9,51.99,51.74,51.82,1072875.0,43.724,43.7998,43.5892,43.6566,1072875.0
2021-11-19 10:30:00,51.82,51.95,51.76,51.93,838272.0,43.6566,43.7661,43.606,43.7493,838272.0
2021-11-19 10:40:00,51.93,51.94,51.68,51.76,868380.0,43.7493,43.7577,43.5386,43.606,868380.0
2021-11-19 10:50:00,51.75,51.75,51.57,51.71,737186.0,43.5976,43.5976,43.446,43.5639,737186.0
2021-11-19 11:00:00,51.69,51.82,51.57,51.61,775698.0,43.5471,43.6566,43.446,43.4797,775698.0
2021-11-19 11:10:00,51.62,51.69,51.55,51.57,548181.0,43.4881,43.5471,43.4291,43.446,548181.0
2021-11-19 11:20:00,51.57,51.73,51.55,51.63,1131275.0,43.446,43.5808,43.4291,43.4965,1131275.0
2021-11-19 11:30:00,51.64,51.67,51.57,51.67,524624.0,43.5049,43.5302,43.446,43.5302,524624.0
2021-11-19 11:40:00,51.67,51.73,51.58,51.61,492830.0,43.5302,43.5808,43.4544,43.4797,492830.0
2021-11-19 11:50:00,51.61,51.74,51.57,51.71,452204.0,43.4797,43.5892,43.446,43.5639,452204.0
2021-11-19 12:00:00,51.72,51.82,51.69,51.72,696874.0,43.5723,43.6566,43.5471,43.5723,696874.0
2021-11-19 12:10:00,51.72,51.77,51.65,51.7,349199.0,43.5723,43.6145,43.5134,43.5555,349199.0
2021-11-19 12:20:00,51.69,51.7,51.62,51.64,365512.0,43.5471,43.5555,43.4881,43.5049,365512.0
2021-11-19 12:30:00,51.64,51.65,51.52,51.57,480869.0,43.5049,43.5134,43.4039,43.446,480869.0
2021-11-19 12:40:00,51.57,51.57,51.43,51.47,538340.0,43.446,43.446,43.328,43.3617,538340.0
2021-11-19 12:50:00,51.48,51.65,51.45,51.62,554699.0,43.3702,43.5134,43.3449,43.4881,554699.0
2021-11-19 13:00:00,51.62,51.66,51.57,51.57,299034.0,43.4881,43.5218,43.446,43.446,299034.0
2021-11-19 13:10:00,51.58,51.61,51.47,51.53,328490.0,43.4544,43.4797,43.3617,43.4123,328490.0
2021-11-19 13:20:00,51.52,51.57,51.35,51.36,630393.0,43.4039,43.446,43.2606,43.2691,630393.0
2021-11-19 13:30:00,51.37,51.38,51.22,51.26,724945.0,43.2775,43.2859,43.1511,43.1848,724945.0
2021-11-19 13:40:00,51.27,51.39,51.23,51.37,618727.0,43.1932,43.2943,43.1595,43.2775,618727.0
2021-11-19 13:50:00,51.37,51.55,51.36,51.52,671490.0,43.2775,43.4291,43.2691,43.4039,671490.0
2021-11-19 14:00:00,51.52,51.58,51.44,51.55,696927.0,43.4039,43.4544,43.3365,43.4291,696927.0
2021-11-19 14:10:00,51.55,51.56,51.35,51.36,558684.0,43.4291,43.4376,43.2606,43.2691,558684.0
2021-11-19 14:20:00,51.36,51.37,51.26,51.28,564793.0,43.2691,43.2775,43.1848,43.2017,564793.0
2021-11-19 14:30:00,51.28,51.34,51.16,51.25,635007.0,43.2017,43.2522,43.1006,43.1764,635007.0
2021-11-19 14:40:00,51.26,51.3,51.14,51.2,476099.0,43.1848,43.2185,43.0837,43.1343,476099.0
2021-11-19 14:50:00,51.2,51.25,51.11,51.21,698940.0,43.1343,43.1764,43.0584,43.1427,698940.0
2021-11-19 15:00:00,51.22,51.25,51.05,51.09,782949.0,43.1511,43.1764,43.0079,43.0416,782949.0
2021-11-19 15:10:00,51.09,51.09,50.92,50.96,883849.0,43.0416,43.0416,42.8984,42.9321,883849.0
2021-11-19 15:20:00,50.97,51.07,50.94,51.0,774808.0,42.9405,43.0247,42.9152,42.9658,774808.0
2021-11-19 15:30:00,51.0,51.04,50.81,50.87,1503464.0,42.9658,42.9995,42.8057,42.8562,1503464.0
2021-11-19 15:40:00,50.87,50.93,50.69,50.89,2018218.0,42.8562,42.9068,42.7046,42.8731,2018218.0
2021-11-19 15:50:00,50.88,50.88,50.68,50.81,3538119.0,42.8647,42.8647,42.6962,42.8057,3538119.0
2021-11-22 09:30:00,50.95,51.03,50.38,51.0,2301570.0,42.9236,42.991,42.4434,42.9658,2301570.0
2021-11-22 09:40:00,50.99,51.16,50.75,51.04,916082.0,42.9573,43.1006,42.7552,42.9995,916082.0
2021-11-22 09:50:00,51.05,51.15,50.63,50.79,935907.0,43.0079,43.0921,42.6541,42.7889,935907.0
2021-11-22 10:00:00,50.79,50.86,50.68,50.86,567300.0,42.7889,42.8478,42.6962,42.8478,567300.0
2021-11-22 10:10:00,50.86,51.01,50.8,50.96,525562.0,42.8478,42.9742,42.7973,42.9321,525562.0
2021-11-22 10:20:00,50.96,51.22,50.87,51.17,569702.0,42.9321,43.1511,42.8562,43.109,569702.0
2021-11-22 10:30:00,51.16,51.23,51.11,51.14,491621.0,43.1006,43.1595,43.0584,43.0837,491621.0
2021-11-22 10:40:00,51.14,51.32,51.13,51.27,462000.0,43.0837,43.2354,43.0753,43.1932,462000.0
2021-11-22 10:50:00,51.28,51.33,51.18,51.23,468518.0,43.2017,43.2438,43.1174,43.1595,468518.0
2021-11-22 11:00:00,51.23,51.3,51.17,51.23,338322.0,43.1595,43.2185,43.109,43.1595,338322.0
2021-11-22 11:10:00,51.23,51.34,51.12,51.16,432245.0,43.1595,43.2522,43.0669,43.1006,432245.0
2021-11-22 11:20:00,51.16,51.23,51.02,51.09,484299.0,43.1006,43.1595,42.9826,43.0416,484299.0
2021-11-22 11:30:00,51.08,51.14,50.9,50.97,580280.0,43.0332,43.0837,42.8815,42.9405,580280.0
2021-11-22 11:40:00,50.96,51.03,50.9,50.97,410008.0,42.9321,42.991,42.8815,42.9405,410008.0
2021-11-22 11:50:00,50.97,51.1,50.95,51.09,419821.0,42.9405,43.05,42.9236,43.0416,419821.0
2021-11-22 12:00:00,51.1,51.33,51.07,51.23,607623.0,43.05,43.2438,43.0247,43.1595,607623.0
2021-11-22 12:10:00,51.23,51.4,51.17,51.31,548545.0,43.1595,43.3028,43.109,43.2269,548545.0
2021-11-22 12:20:00,51.3,51.35,51.27,51.32,322814.0,43.2185,43.2606,43.1932,43.2354,322814.0
2021-11-22 12:30:00,51.31,51.43,51.3,51.37,369937.0,43.2269,43.328,43.2185,43.2775,369937.0
2021-11-22 12:40:00,51.37,51.4,51.34,51.39,226487.0,43.2775,43.3028,43.2522,43.2943,226487.0
2021-11-22 12:50:00,51.39,51.4,51.27,51.29,244144.0,43.2943,43.3028,43.1932,43.2101,244144.0
2021-11-22 13:00:00,51.28,51.29,51.2,51.21,223252.0,43.2017,43.2101,43.1343,43.1427,223252.0
2021-11-22 13:10:00,51.21,51.27,51.18,51.25,207337.0,43.1427,43.1932,43.1174,43.1764,207337.0
2021-11-22 13:20:00,51.25,51.33,51.21,51.3,248000.0,43.1764,43.2438,43.1427,43.2185,248000.0
2021-11-22 13:30:00,51.31,51.36,51.3,51.33,219373.0,43.2269,43.2691,43.2185,43.2438,219373.0
2021-11-22 13:40:00,51.33,51.35,51.26,51.34,218244.0,43.2438,43.2606,43.1848,43.2522,218244.0
2021-11-22 13:50:00,51.34,51.35,51.29,51.34,201285.0,43.2522,43.2606,43.2101,43.2522,201285.0
2021-11-22 14:00:00,51.33,51.38,51.3,51.38,298325.0,43.2438,43.2859,43.2185,43.2859,298325.0
2021-11-22 14:10:00,51.38,51.38,51.28,51.29,252477.0,43.2859,43.2859,43.2017,43.2101,252477.0
2021-11-22 14:20:00,51.29,51.34,51.23,51.28,252461.0,43.2101,43.2522,43.1595,43.2017,252461.0
2021-11-22 14:30:00,51.28,51.31,51.21,51.26,335526.0,43.2017,43.2269,43.1427,43.1848,335526.0
2021-11-22 14:40:00,51.27,51.27,51.16,51.18,417781.0,43.1932,43.1932,43.1006,43.1174,417781.0
2021-11-22 14:50:00,51.18,51.29,51.17,51.28,281964.0,43.1174,43.2101,43.109,43.2017,281964.0
2021-11-22 15:00:00,51.28,51.3,51.23,51.23,273286.0,43.2017,43.2185,43.1595,43.1595,273286.0
2021-11-22 15:10:00,51.23,51.39,51.21,51.36,544410.0,43.1595,43.2943,43.1427,43.2691,544410.0
2021-11-22 15:20:00,51.36,51.45,51.33,51.39,668931.0,43.2691,43.3449,43.2438,43.2943,668931.0
2021-11-22 15:30:00,51.39,51.47,51.36,51.45,596865.0,43.2943,43.3617,43.2691,43.3449,596865.0
2021-11-22 15:40:00,51.46,51.47,51.3,51.31,920919.0,43.3533,43.3617,43.2185,43.2269,920919.0
2021-11-22 15:50:00,51.31,51.35,51.17,51.2,2026341.0,43.2269,43.2606,43.109,43.1343,2026341.0
2021-11-23 09:30:00,50.58,51.09,50.3,50.87,1349393.0,42.6119,43.0416,42.376,42.8562,1349393.0
2021-11-23 09:40:00,50.86,51.18,50.8,50.98,832412.0,42.8478,43.1174,42.7973,42.9489,832412.0
2021-11-23 09:50:00,50.98,51.02,50.77,50.79,791512.0,42.9489,42.9826,42.772,42.7889,791512.0
2021-11-23 10:00:00,50.8,50.84,50.59,50.69,642719.0,42.7973,42.831,42.6204,42.7046,642719.0
2021-11-23 10:10:00,50.69,50.77,50.57,50.72,475352.0,42.7046,42.772,42.6035,42.7299,475352.0
2021-11-23 10:20:00,50.72,50.78,50.59,50.71,542699.0,42.7299,42.7804,42.6204,42.7215,542699.0
2021-11-23 10:30:00,50.7,50.97,50.7,50.95,979741.0,42.713,42.9405,42.713,42.9236,979741.0
2021-11-23 10:40:00,50.94,50.98,50.76,50.88,434692.0,42.9152,42.9489,42.7636,42.8647,434692.0
2021-11-23 10:50:00,50.88,51.03,50.87,51.01,468812.0,42.8647,42.991,42.8562,42.9742,468812.0
2021-11-23 11:00:00,51.01,51.28,50.99,51.25,528330.0,42.9742,43.2017,42.9573,43.1764,528330.0
2021-11-23 11:10:00,51.26,51.43,51.22,51.34,794070.0,43.1848,43.328,43.1511,43.2522,794070.0
2021-11-23 11:20:00,51.34,51.34,51.18,51.27,532784.0,43.2522,43.2522,43.1174,43.1932,532784.0
2021-11-23 11:30:00,51.27,51.45,51.25,51.34,551803.0,43.1932,43.3449,43.1764,43.2522,551803.0
2021-11-23 11:40:00,51.34,51.43,51.27,51.29,417376.0,43.2522,43.328,43.1932,43.2101,417376.0
2021-11-23 11:50:00,51.29,51.31,51.21,51.24,176472.0,43.2101,43.2269,43.1427,43.168,176472.0
2021-11-23 12:00:00,51.24,51.26,51.05,51.11,684942.0,43.168,43.1848,43.0079,43.0584,684942.0
2021-11-23 12:10:00,51.11,51.16,51.0,51.05,349864.0,43.0584,43.1006,42.9658,43.0079,349864.0
2021-11-23 12:20:00,51.05,51.13,51.04,51.06,249704.0,43.0079,43.0753,42.9995,43.0163,249704.0
2021-11-23 12:30:00,51.07,51.12,51.01,51.05,378446.0,43.0247,43.0669,42.9742,43.0079,378446.0
2021-11-23 12:40:00,51.05,51.09,51.04,51.07,375601.0,43.0079,43.0416,42.9995,43.0247,375601.0
2021-11-23 12:50:00,51.07,51.07,50.93,50.96,211859.0,43.0247,43.0247,42.9068,42.9321,211859.0
2021-11-23 13:00:00,50.96,51.04,50.95,50.99,156327.0,42.9321,42.9995,42.9236,42.9573,156327.0
2021-11-23 13:10:00,51.0,51.05,50.98,50.98,134660.0,42.9658,43.0079,42.9489,42.9489,134660.0
2021-11-23 13:20:00,50.99,51.04,50.95,51.01,205293.0,42.9573,42.9995,42.9236,42.9742,205293.0
2021-11-23 13:30:00,51.01,51.01,50.9,50.91,291340.0,42.9742,42.9742,42.8815,42.8899,291340.0
2021-11-23 13:40:00,50.91,50.96,50.86,50.94,214051.0,42.8899,42.9321,42.8478,42.9152,214051.0
2021-11-23 13:50:00,50.94,51.03,50.91,50.96,224863.0,42.9152,42.991,42.8899,42.9321,224863.0
2021-11-23 14:00:00,50.96,51.0,50.94,50.97,132782.0,42.9321,42.9658,42.9152,42.9405,132782.0
2021-11-23 14:10:00,50.98,50.98,50.89,50.9,250830.0,42.9489,42.9489,42.8731,42.8815,250830.0
2021-11-23 14:20:00,50.9,50.96,50.89,50.95,174218.0,42.8815,42.9321,42.8731,42.9236,174218.0
2021-11-23 14:30:00,50.94,51.0,50.87,50.98,347415.0,42.9152,42.9658,42.8562,42.9489,347415.0
2021-11-23 14:40:00,50.98,51.23,50.97,51.23,379465.0,42.9489,43.1595,42.9405,43.1595,379465.0
2021-11-23 14:50:00,51.23,51.36,51.15,51.36,480012.0,43.1595,43.2691,43.0921,43.2691,480012.0
2021-11-23 15:00:00,51.35,51.39,51.25,51.3,531901.0,43.2606,43.2943,43.1764,43.2185,531901.0
2021-11-23 15:10:00,51.29,51.29,51.13,51.14,378351.0,43.2101,43.2101,43.0753,43.0837,378351.0
2021-11-23 15:20:00,51.14,51.22,51.13,51.17,296133.0,43.0837,43.1511,43.0753,43.109,296133.0
2021-11-23 15:30:00,51.16,51.24,51.13,51.21,373904.0,43.1006,43.168,43.0753,43.1427,373904.0
2021-11-23 15:40:00,51.2,51.24,51.1,51.13,554102.0,43.1343,43.168,43.05,43.0753,554102.0
2021-11-23 15:50:00,51.13,51.17,51.04,51.08,1315771.0,43.0753,43.109,42.9995,43.0332,1315771.0
2021-11-24 09:30:00,51.18,51.33,51.04,51.11,1294076.0,43.1174,43.2438,42.9995,43.0584,1294076.0
2021-11-24 09:40:00,51.1,51.27,50.91,50.92,560078.0,43.05,43.1932,42.8899,42.8984,560078.0
2021-11-24 09:50:00,50.91,50.92,50.7,50.91,683389.0,42.8899,42.8984,42.713,42.8899,683389.0
2021-11-24 10:00:00,50.9,50.99,50.82,50.91,326095.0,42.8815,42.9573,42.8141,42.8899,326095.0
2021-11-24 10:10:00,50.9,51.05,50.87,51.03,317117.0,42.8815,43.0079,42.8562,42.991,317117.0
2021-11-24 10:20:00,51.03,51.11,50.96,51.08,455193.0,42.991,43.0584,42.9321,43.0332,455193.0
2021-11-24 10:30:00,51.08,51.09,50.95,51.02,395188.0,43.0332,43.0416,42.9236,42.9826,395188.0
2021-11-24 10:40:00,51.02,51.15,51.0,51.14,398992.0,42.9826,43.0921,42.9658,43.0837,398992.0
2021-11-24 10:50:00,51.14,51.19,51.08,51.16,328228.0,43.0837,43.1258,43.0332,43.1006,328228.0
2021-11-24 11:00:00,51.16,51.19,51.06,51.07,314215.0,43.1006,43.1258,43.0163,43.0247,314215.0
2021-11-24 11:10:00,51.07,51.11,50.99,51.09,307724.0,43.0247,43.0584,42.9573,43.0416,307724.0
2021-11-24 11:20:00,51.08,51.15,51.07,51.14,235473.0,43.0332,43.0921,43.0247,43.0837,235473.0
2021-11-24 11:30:00,51.14,51.15,51.07,51.09,278614.0,43.0837,43.0921,43.0247,43.0416,278614.0
2021-11-24 11:40:00,51.09,51.09,51.01,51.07,253153.0,43.0416,43.0416,42.9742,43.0247,253153.0
2021-11-24 11:50:00,51.07,51.14,51.02,51.12,406152.0,43.0247,43.0837,42.9826,43.0669,406152.0
2021-11-24 12:00:00,51.13,51.13,51.04,51.04,303571.0,43.0753,43.0753,42.9995,42.9995,303571.0
2021-11-24 12:10:00,51.04,51.05,50.98,50.99,258794.0,42.9995,43.0079,42.9489,42.9573,258794.0
2021-11-24 12:20:00,50.98,51.04,50.97,51.04,186310.0,42.9489,42.9995,42.9405,42.9995,186310.0
2021-11-24 12:30:00,51.04,51.08,51.02,51.08,170000.0,42.9995,43.0332,42.9826,43.0332,170000.0
2021-11-24 12:40:00,51.08,51.13,51.07,51.1,164126.0,43.0332,43.0753,43.0247,43.05,164126.0
2021-11-24 12:50:00,51.1,51.11,51.07,51.1,127038.0,43.05,43.0584,43.0247,43.05,127038.0
2021-11-24 13:00:00,51.1,51.15,51.08,51.14,204008.0,43.05,43.0921,43.0332,43.0837,204008.0
2021-11-24 13:10:00,51.14,51.14,51.06,51.07,161940.0,43.0837,43.0837,43.0163,43.0247,161940.0
2021-11-24 13:20:00,51.06,51.07,50.99,51.02,244823.0,43.0163,43.0247,42.9573,42.9826,244823.0
2021-11-24 13:30:00,51.02,51.02,50.95,50.95,199414.0,42.9826,42.9826,42.9236,42.9236,199414.0
2021-11-24 13:40:00,50.96,50.98,50.85,50.86,256082.0,42.9321,42.9489,42.8394,42.8478,256082.0
2021-11-24 13:50:00,50.86,50.91,50.85,50.88,177730.0,42.8478,42.8899,42.8394,42.8647,177730.0
2021-11-24 14:00:00,50.88,50.91,50.84,50.87,258402.0,42.8647,42.8899,42.831,42.8562,258402.0
2021-11-24 14:10:00,50.86,50.87,50.75,50.83,263108.0,42.8478,42.8562,42.7552,42.8226,263108.0
2021-11-24 14:20:00,50.82,50.87,50.81,50.85,165394.0,42.8141,42.8562,42.8057,42.8394,165394.0
2021-11-24 14:30:00,50.85,50.88,50.79,50.8,276667.0,42.8394,42.8647,42.7889,42.7973,276667.0
2021-11-24 14:40:00,50.8,50.94,50.78,50.92,212833.0,42.7973,42.9152,42.7804,42.8984,212833.0
2021-11-24 14:50:00,50.91,50.99,50.91,50.92,310299.0,42.8899,42.9573,42.8899,42.8984,310299.0
2021-11-24 15:00:00,50.91,50.95,50.89,50.93,238677.0,42.8899,42.9236,42.8731,42.9068,238677.0
2021-11-24 15:10:00,50.93,50.95,50.88,50.89,275886.0,42.9068,42.9236,42.8647,42.8731,275886.0
2021-11-24 15:20:00,50.88,50.95,50.87,50.93,291100.0,42.8647,42.9236,42.8562,42.9068,291100.0
2021-11-24 15:30:00,50.92,50.93,50.81,50.92,459861.0,42.8984,42.9068,42.8057,42.8984,459861.0
2021-11-24 15:40:00,50.92,50.96,50.86,50.87,514877.0,42.8984,42.9321,42.8478,42.8562,514877.0
2021-11-24 15:50:00,50.87,50.93,50.84,50.91,1584570.0,42.8562,42.9068,42.831,42.8899,1584570.0
2021-11-26 09:30:00,54.04,54.33,53.25,53.66,8220691.0,45.5269,45.7712,44.8613,45.2067,8220691.0
2021-11-26 09:40:00,53.66,54.92,53.48,54.88,5642371.0,45.2067,46.2682,45.0551,46.2345,5642371.0
2021-11-26 09:50:00,54.88,54.94,54.03,54.4,4521534.0,46.2345,46.2851,45.5184,45.8302,4521534.0
2021-11-26 10:00:00,54.39,54.74,54.22,54.6,2654766.0,45.8217,46.1166,45.6785,45.9986,2654766.0
2021-11-26 10:10:00,54.6,54.71,54.31,54.39,2165456.0,45.9986,46.0913,45.7543,45.8217,2165456.0
2021-11-26 10:20:00,54.4,54.84,54.38,54.73,2680847.0,45.8302,46.2008,45.8133,46.1082,2680847.0
2021-11-26 10:30:00,54.72,54.73,53.98,54.16,2350563.0,46.0997,46.1082,45.4763,45.628,2350563.0
2021-11-26 10:40:00,54.16,54.18,53.71,53.93,1850174.0,45.628,45.6448,45.2489,45.4342,1850174.0
2021-11-26 10:50:00,53.93,54.02,53.58,53.96,1886754.0,45.4342,45.51,45.1393,45.4595,1886754.0
2021-11-26 11:00:00,53.96,53.97,53.66,53.73,1570481.0,45.4595,45.4679,45.2067,45.2657,1570481.0
2021-11-26 11:10:00,53.73,53.84,53.57,53.58,1456233.0,45.2657,45.3584,45.1309,45.1393,1456233.0
2021-11-26 11:20:00,53.58,53.84,53.41,53.8,1868658.0,45.1393,45.3584,44.9961,45.3247,1868658.0
2021-11-26 11:30:00,53.79,53.8,53.55,53.67,1404038.0,45.3163,45.3247,45.1141,45.2152,1404038.0
2021-11-26 11:40:00,53.68,53.9,53.64,53.73,1204950.0,45.2236,45.4089,45.1899,45.2657,1204950.0
2021-11-26 11:50:00,53.72,53.98,53.62,53.92,1328738.0,45.2573,45.4763,45.173,45.4258,1328738.0
2021-11-26 12:00:00,53.92,54.15,53.86,54.1,1590955.0,45.4258,45.6195,45.3752,45.5774,1590955.0
2021-11-26 12:10:00,54.1,54.1,53.71,53.77,1496603.0,45.5774,45.5774,45.2489,45.2994,1496603.0
2021-11-26 12:20:00,53.77,53.99,53.7,53.96,1206489.0,45.2994,45.4847,45.2404,45.4595,1206489.0
2021-11-26 12:30:00,53.96,54.11,53.86,54.03,1439301.0,45.4595,45.5858,45.3752,45.5184,1439301.0
2021-11-26 12:40:00,54.02,54.1,53.87,54.0,1801169.0,45.51,45.5774,45.3836,45.4932,1801169.0
2021-11-26 12:50:00,54.0,54.28,53.76,54.01,4133767.0,45.4932,45.7291,45.291,45.5016,4133767.0
2021-11-29 09:30:00,55.15,55.7,54.88,55.14,6899497.0,46.462,46.9254,46.2345,46.4536,6899497.0
2021-11-29 09:40:00,55.15,55.52,54.76,54.97,3205974.0,46.462,46.7737,46.1334,46.3104,3205974.0
2021-11-29 09:50:00,54.98,55.3,54.84,55.04,1988671.0,46.3188,46.5884,46.2008,46.3693,1988671.0
2021-11-29 10:00:00,55.05,55.05,54.68,54.81,1411590.0,46.3778,46.3778,46.066,46.1756,1411590.0
2021-11-29 10:10:00,54.81,54.85,54.52,54.58,1406186.0,46.1756,46.2093,45.9313,45.9818,1406186.0
2021-11-29 10:20:00,54.58,54.89,54.51,54.65,1614546.0,45.9818,46.243,45.9228,46.0408,1614546.0
2021-11-29 10:30:00,54.65,54.81,54.3,54.42,1570552.0,46.0408,46.1756,45.7459,45.847,1570552.0
2021-11-29 10:40:00,54.42,54.51,54.28,54.33,1025776.0,45.847,45.9228,45.7291,45.7712,1025776.0
2021-11-29 10:50:00,54.33,54.63,54.27,54.62,1486804.0,45.7712,46.0239,45.7206,46.0155,1486804.0
2021-11-29 11:00:00,54.61,54.75,54.34,54.45,1184203.0,46.0071,46.125,45.7796,45.8723,1184203.0
2021-11-29 11:10:00,54.45,54.45,54.1,54.22,1439936.0,45.8723,45.8723,45.5774,45.6785,1439936.0
2021-11-29 11:20:00,54.21,54.3,54.08,54.1,1005832.0,45.6701,45.7459,45.5606,45.5774,1005832.0
2021-11-29 11:30:00,54.11,54.16,53.85,54.02,1610744.0,45.5858,45.628,45.3668,45.51,1610744.0
2021-11-29 11:40:00,54.03,54.09,53.58,53.59,1467378.0,45.5184,45.569,45.1393,45.1478,1467378.0
2021-11-29 11:50:00,53.59,53.87,53.36,53.82,1931179.0,45.1478,45.3836,44.954,45.3415,1931179.0
2021-11-29 12:00:00,53.83,53.86,53.51,53.68,1157907.0,45.3499,45.3752,45.0804,45.2236,1157907.0
2021-11-29 12:10:00,53.68,53.9,53.58,53.81,1258821.0,45.2236,45.4089,45.1393,45.3331,1258821.0
2021-11-29 12:20:00,53.81,53.91,53.77,53.88,725546.0,45.3331,45.4173,45.2994,45.3921,725546.0
2021-11-29 12:30:00,53.88,53.89,53.61,53.68,719606.0,45.3921,45.4005,45.1646,45.2236,719606.0
2021-11-29 12:40:00,53.67,53.76,53.6,53.71,652957.0,45.2152,45.291,45.1562,45.2489,652957.0
2021-11-29 12:50:00,53.72,53.82,53.69,53.82,780094.0,45.2573,45.3415,45.232,45.3415,780094.0
2021-11-29 13:00:00,53.81,53.87,53.75,53.86,511025.0,45.3331,45.3836,45.2826,45.3752,511025.0
2021-11-29 13:10:00,53.86,53.96,53.83,53.9,555862.0,45.3752,45.4595,45.3499,45.4089,555862.0
2021-11-29 13:20:00,53.9,53.93,53.75,53.75,606855.0,45.4089,45.4342,45.2826,45.2826,606855.0
2021-11-29 13:30:00,53.76,53.81,53.56,53.56,810478.0,45.291,45.3331,45.1225,45.1225,810478.0
2021-11-29 13:40:00,53.56,53.58,53.35,53.37,1021760.0,45.1225,45.1393,44.9456,44.9624,1021760.0
2021-11-29 13:50:00,53.37,53.49,53.35,53.43,590206.0,44.9624,45.0635,44.9456,45.013,590206.0
2021-11-29 14:00:00,53.44,53.6,53.42,53.48,535447.0,45.0214,45.1562,45.0045,45.0551,535447.0
2021-11-29 14:10:00,53.48,53.49,53.18,53.28,958293.0,45.0551,45.0635,44.8023,44.8866,958293.0
2021-11-29 14:20:00,53.28,53.4,53.25,53.35,467305.0,44.8866,44.9877,44.8613,44.9456,467305.0
2021-11-29 14:30:00,53.35,53.45,53.1,53.11,941301.0,44.9456,45.0298,44.7349,44.7434,941301.0
2021-11-29 14:40:00,53.12,53.23,53.1,53.12,977861.0,44.7518,44.8445,44.7349,44.7518,977861.0
2021-11-29 14:50:00,53.13,53.2,53.04,53.07,782891.0,44.7602,44.8192,44.6844,44.7097,782891.0
2021-11-29 15:00:00,53.07,53.24,53.06,53.22,975402.0,44.7097,44.8529,44.7013,44.836,975402.0
2021-11-29 15:10:00,53.22,53.23,52.99,53.01,1237917.0,44.836,44.8445,44.6423,44.6591,1237917.0
2021-11-29 15:20:00,53.0,53.08,52.85,52.87,1115028.0,44.6507,44.7181,44.5243,44.5412,1115028.0
2021-11-29 15:30:00,52.87,52.95,52.78,52.8,1865657.0,44.5412,44.6086,44.4654,44.4822,1865657.0
2021-11-29 15:40:00,52.8,52.8,52.4,52.43,3419392.0,44.4822,44.4822,44.1452,44.1705,3419392.0
2021-11-29 15:50:00,52.42,52.5,52.11,52.41,7076437.0,44.1621,44.2295,43.9009,44.1536,7076437.0
2021-11-30 09:30:00,52.31,53.4,51.91,53.13,3842148.0,44.0694,44.9877,43.7324,44.7602,3842148.0
2021-11-30 09:40:00,53.13,53.46,52.85,53.28,1871140.0,44.7602,45.0382,44.5243,44.8866,1871140.0
2021-11-30 09:50:00,53.28,53.6,53.03,53.05,2164361.0,44.8866,45.1562,44.676,44.6928,2164361.0
2021-11-30 10:00:00,53.04,53.3,53.02,53.18,929896.0,44.6844,44.9034,44.6676,44.8023,929896.0
2021-11-30 10:10:00,53.18,53.67,53.14,53.62,1334026.0,44.8023,45.2152,44.7686,45.173,1334026.0
2021-11-30 10:20:00,53.61,53.62,53.44,53.54,829389.0,45.1646,45.173,45.0214,45.1056,829389.0
2021-11-30 10:30:00,53.53,53.84,53.48,53.8,1239994.0,45.0972,45.3584,45.0551,45.3247,1239994.0
2021-11-30 10:40:00,53.8,53.99,53.5,53.5,1529080.0,45.3247,45.4847,45.0719,45.0719,1529080.0
2021-11-30 10:50:00,53.51,53.51,53.24,53.37,1232124.0,45.0804,45.0804,44.8529,44.9624,1232124.0
2021-11-30 11:00:00,53.37,53.71,53.2,53.58,1267739.0,44.9624,45.2489,44.8192,45.1393,1267739.0
2021-11-30 11:10:00,53.59,53.66,53.44,53.57,835322.0,45.1478,45.2067,45.0214,45.1309,835322.0
2021-11-30 11:20:00,53.57,53.57,53.31,53.38,635839.0,45.1309,45.1309,44.9119,44.9708,635839.0
2021-11-30 11:30:00,53.37,53.79,53.36,53.77,743852.0,44.9624,45.3163,44.954,45.2994,743852.0
2021-11-30 11:40:00,53.76,53.77,53.35,53.36,720672.0,45.291,45.2994,44.9456,44.954,720672.0
2021-11-30 11:50:00,53.36,53.61,53.3,53.55,780778.0,44.954,45.1646,44.9034,45.1141,780778.0
2021-11-30 12:00:00,53.55,53.6,53.31,53.6,758101.0,45.1141,45.1562,44.9119,45.1562,758101.0
2021-11-30 12:10:00,53.6,53.8,53.53,53.79,639903.0,45.1562,45.3247,45.0972,45.3163,639903.0
2021-11-30 12:20:00,53.79,53.94,53.68,53.89,768421.0,45.3163,45.4426,45.2236,45.4005,768421.0
2021-11-30 12:30:00,53.88,53.94,53.76,53.84,640625.0,45.3921,45.4426,45.291,45.3584,640625.0
2021-11-30 12:40:00,53.85,53.96,53.76,53.92,548193.0,45.3668,45.4595,45.291,45.4258,548193.0
2021-11-30 12:50:00,53.92,53.99,53.75,53.98,614921.0,45.4258,45.4847,45.2826,45.4763,614921.0
2021-11-30 13:00:00,53.98,54.26,53.96,54.18,1584135.0,45.4763,45.7122,45.4595,45.6448,1584135.0
2021-11-30 13:10:00,54.17,54.4,54.04,54.37,1267321.0,45.6364,45.8302,45.5269,45.8049,1267321.0
2021-11-30 13:20:00,54.36,54.46,54.1,54.13,1069500.0,45.7965,45.8807,45.5774,45.6027,1069500.0
2021-11-30 13:30:00,54.12,54.27,54.08,54.21,642681.0,45.5943,45.7206,45.5606,45.6701,642681.0
2021-11-30 13:40:00,54.21,54.21,54.02,54.14,651287.0,45.6701,45.6701,45.51,45.6111,651287.0
2021-11-30 13:50:00,54.13,54.4,54.12,54.36,974004.0,45.6027,45.8302,45.5943,45.7965,974004.0
2021-11-30 14:00:00,54.36,54.42,53.91,53.91,1755087.0,45.7965,45.847,45.4173,45.4173,1755087.0
2021-11-30 14:10:00,53.91,53.97,53.69,53.75,995767.0,45.4173,45.4679,45.232,45.2826,995767.0
2021-11-30 14:20:00,53.75,53.89,53.6,53.82,829275.0,45.2826,45.4005,45.1562,45.3415,829275.0
2021-11-30 14:30:00,53.82,54.15,53.78,53.84,1206788.0,45.3415,45.6195,45.3078,45.3584,1206788.0
2021-11-30 14:40:00,53.83,53.86,53.52,53.59,886242.0,45.3499,45.3752,45.0888,45.1478,886242.0
2021-11-30 14:50:00,53.59,53.75,53.56,53.69,728343.0,45.1478,45.2826,45.1225,45.232,728343.0
2021-11-30 15:00:00,53.68,53.94,53.63,53.94,1031231.0,45.2236,45.4426,45.1815,45.4426,1031231.0
2021-11-30 15:10:00,53.93,54.04,53.83,53.84,892892.0,45.4342,45.5269,45.3499,45.3584,892892.0
2021-11-30 15:20:00,53.83,53.86,53.65,53.66,706971.0,45.3499,45.3752,45.1983,45.2067,706971.0
2021-11-30 15:30:00,53.66,53.83,53.56,53.57,1157436.0,45.2067,45.3499,45.1225,45.1309,1157436.0
2021-11-30 15:40:00,53.58,53.73,53.56,53.63,1623570.0,45.1393,45.2657,45.1225,45.1815,1623570.0
2021-11-30 15:50:00,53.63,53.77,53.52,53.72,2755668.0,45.1815,45.2994,45.0888,45.2573,2755668.0
2021-12-01 09:30:00,52.47,53.51,51.86,53.01,3676806.0,44.2042,45.0804,43.6903,44.6591,3676806.0
2021-12-01 09:40:00,53.01,53.24,52.91,52.93,1516500.0,44.6591,44.8529,44.5749,44.5917,1516500.0
2021-12-01 09:50:00,52.92,53.08,52.84,52.94,1763067.0,44.5833,44.7181,44.5159,44.6002,1763067.0
2021-12-01 10:00:00,52.9,53.45,52.89,53.28,1261157.0,44.5665,45.0298,44.558,44.8866,1261157.0
2021-12-01 10:10:00,53.28,53.41,53.14,53.29,1074942.0,44.8866,44.9961,44.7686,44.895,1074942.0
2021-12-01 10:20:00,53.28,53.73,53.27,53.65,1073549.0,44.8866,45.2657,44.8782,45.1983,1073549.0
2021-12-01 10:30:00,53.65,53.82,53.33,53.5,1381514.0,45.1983,45.3415,44.9287,45.0719,1381514.0
2021-12-01 10:40:00,53.51,53.73,53.48,53.71,885345.0,45.0804,45.2657,45.0551,45.2489,885345.0
2021-12-01 10:50:00,53.72,53.89,53.66,53.7,1269255.0,45.2573,45.4005,45.2067,45.2404,1269255.0
2021-12-01 11:00:00,53.71,53.86,53.66,53.68,758812.0,45.2489,45.3752,45.2067,45.2236,758812.0
2021-12-01 11:10:00,53.69,53.96,53.6,53.8,1326414.0,45.232,45.4595,45.1562,45.3247,1326414.0
2021-12-01 11:20:00,53.8,53.95,53.76,53.88,1295295.0,45.3247,45.451,45.291,45.3921,1295295.0
2021-12-01 11:30:00,53.89,53.93,53.8,53.93,1012168.0,45.4005,45.4342,45.3247,45.4342,1012168.0
2021-12-01 11:40:00,53.93,54.3,53.88,54.24,983291.0,45.4342,45.7459,45.3921,45.6954,983291.0
2021-12-01 11:50:00,54.23,54.38,54.06,54.38,875846.0,45.6869,45.8133,45.5437,45.8133,875846.0
2021-12-01 12:00:00,54.38,54.51,54.2,54.47,1049387.0,45.8133,45.9228,45.6617,45.8891,1049387.0
2021-12-01 12:10:00,54.47,54.67,54.42,54.54,1103838.0,45.8891,46.0576,45.847,45.9481,1103838.0
2021-12-01 12:20:00,54.54,54.6,54.43,54.53,1130295.0,45.9481,45.9986,45.8554,45.9397,1130295.0
2021-12-01 12:30:00,54.53,54.78,54.47,54.77,1010875.0,45.9397,46.1503,45.8891,46.1419,1010875.0
2021-12-01 12:40:00,54.78,54.81,54.4,54.59,894792.0,46.1503,46.1756,45.8302,45.9902,894792.0
2021-12-01 12:50:00,54.59,54.68,54.39,54.46,745758.0,45.9902,46.066,45.8217,45.8807,745758.0
2021-12-01 13:00:00,54.46,54.57,54.42,54.55,669707.0,45.8807,45.9734,45.847,45.9565,669707.0
2021-12-01 13:10:00,54.54,54.6,54.46,54.48,597172.0,45.9481,45.9986,45.8807,45.8976,597172.0
2021-12-01 13:20:00,54.48,54.63,54.48,54.58,404013.0,45.8976,46.0239,45.8976,45.9818,404013.0
2021-12-01 13:30:00,54.58,54.6,54.32,54.33,601634.0,45.9818,45.9986,45.7628,45.7712,601634.0
2021-12-01 13:40:00,54.33,54.49,54.3,54.38,837952.0,45.7712,45.906,45.7459,45.8133,837952.0
2021-12-01 13:50:00,54.38,54.52,54.21,54.52,727408.0,45.8133,45.9313,45.6701,45.9313,727408.0
2021-12-01 14:00:00,54.51,54.99,54.46,54.93,1895202.0,45.9228,46.3272,45.8807,46.2767,1895202.0
2021-12-01 14:10:00,54.94,55.17,54.81,54.9,1851360.0,46.2851,46.4789,46.1756,46.2514,1851360.0
2021-12-01 14:20:00,54.9,55.0,54.78,55.0,1008443.0,46.2514,46.3356,46.1503,46.3356,1008443.0
2021-12-01 14:30:00,55.0,55.01,54.86,54.92,856640.0,46.3356,46.3441,46.2177,46.2682,856640.0
2021-12-01 14:40:00,54.91,54.96,54.82,54.93,604265.0,46.2598,46.3019,46.184,46.2767,604265.0
2021-12-01 14:50:00,54.94,55.0,54.7,54.87,817500.0,46.2851,46.3356,46.0829,46.2261,817500.0
2021-12-01 15:00:00,54.88,54.99,54.79,54.96,1177857.0,46.2345,46.3272,46.1587,46.3019,1177857.0
2021-12-01 15:10:00,54.96,55.03,54.87,54.95,1554256.0,46.3019,46.3609,46.2261,46.2935,1554256.0
2021-12-01 15:20:00,54.95,54.96,54.65,54.82,1939237.0,46.2935,46.3019,46.0408,46.184,1939237.0
2021-12-01 15:30:00,54.82,55.04,54.74,55.03,1574241.0,46.184,46.3693,46.1166,46.3609,1574241.0
2021-12-01 15:40:00,55.02,55.08,54.83,54.88,1669818.0,46.3525,46.403,46.1924,46.2345,1669818.0
2021-12-01 15:50:00,54.87,54.91,54.66,54.67,4214678.0,46.2261,46.2598,46.0492,46.0576,4214678.0
2021-12-02 09:30:00,53.82,54.77,53.7,54.39,2856857.0,45.3415,46.1419,45.2404,45.8217,2856857.0
2021-12-02 09:40:00,54.4,54.62,54.18,54.3,1203816.0,45.8302,46.0155,45.6448,45.7459,1203816.0
2021-12-02 09:50:00,54.3,54.6,54.26,54.5,838012.0,45.7459,45.9986,45.7122,45.9144,838012.0
2021-12-02 10:00:00,54.5,54.65,54.42,54.48,697591.0,45.9144,46.0408,45.847,45.8976,697591.0
2021-12-02 10:10:00,54.48,54.82,54.39,54.81,598520.0,45.8976,46.184,45.8217,46.1756,598520.0
2021-12-02 10:20:00,54.82,55.08,54.75,54.8,1122589.0,46.184,46.403,46.125,46.1671,1122589.0
2021-12-02 10:30:00,54.8,54.82,54.14,54.16,1021122.0,46.1671,46.184,45.6111,45.628,1021122.0
2021-12-02 10:40:00,54.16,54.22,53.92,54.05,1188374.0,45.628,45.6785,45.4258,45.5353,1188374.0
2021-12-02 10:50:00,54.05,54.1,53.92,54.09,921502.0,45.5353,45.5774,45.4258,45.569,921502.0
2021-12-02 11:00:00,54.08,54.14,53.94,54.12,805076.0,45.5606,45.6111,45.4426,45.5943,805076.0
2021-12-02 11:10:00,54.12,54.15,54.0,54.03,635089.0,45.5943,45.6195,45.4932,45.5184,635089.0
2021-12-02 11:20:00,54.03,54.08,53.71,53.73,941520.0,45.5184,45.5606,45.2489,45.2657,941520.0
2021-12-02 11:30:00,53.74,53.8,53.45,53.54,1140143.0,45.2741,45.3247,45.0298,45.1056,1140143.0
2021-12-02 11:40:00,53.54,53.73,53.51,53.65,698164.0,45.1056,45.2657,45.0804,45.1983,698164.0
2021-12-02 11:50:00,53.66,53.73,53.51,53.54,703272.0,45.2067,45.2657,45.0804,45.1056,703272.0
2021-12-02 12:00:00,53.54,53.65,53.36,53.41,849857.0,45.1056,45.1983,44.954,44.9961,849857.0
2021-12-02 12:10:00,53.41,53.52,53.23,53.34,884146.0,44.9961,45.0888,44.8445,44.9371,884146.0
2021-12-02 12:20:00,53.34,53.54,53.29,53.34,616419.0,44.9371,45.1056,44.895,44.9371,616419.0
2021-12-02 12:30:00,53.34,53.41,53.27,53.39,686192.0,44.9371,44.9961,44.8782,44.9793,686192.0
2021-12-02 12:40:00,53.4,53.71,53.38,53.7,831276.0,44.9877,45.2489,44.9708,45.2404,831276.0
2021-12-02 12:50:00,53.7,53.71,53.52,53.53,651196.0,45.2404,45.2489,45.0888,45.0972,651196.0
2021-12-02 13:00:00,53.53,53.56,53.32,53.37,783444.0,45.0972,45.1225,44.9203,44.9624,783444.0
2021-12-02 13:10:00,53.37,53.48,53.33,53.39,515712.0,44.9624,45.0551,44.9287,44.9793,515712.0
2021-12-02 13:20:00,53.4,53.42,53.25,53.36,700085.0,44.9877,45.0045,44.8613,44.954,700085.0
2021-12-02 13:30:00,53.36,53.63,53.33,53.63,554064.0,44.954,45.1815,44.9287,45.1815,554064.0
2021-12-02 13:40:00,53.62,53.64,53.34,53.34,476687.0,45.173,45.1899,44.9371,44.9371,476687.0
2021-12-02 13:50:00,53.34,53.63,53.25,53.57,508536.0,44.9371,45.1815,44.8613,45.1309,508536.0
2021-12-02 14:00:00,53.57,53.59,53.39,53.47,417855.0,45.1309,45.1478,44.9793,45.0467,417855.0
2021-12-02 14:10:00,53.47,53.67,53.45,53.58,523708.0,45.0467,45.2152,45.0298,45.1393,523708.0
2021-12-02 14:20:00,53.57,53.65,53.55,53.63,514856.0,45.1309,45.1983,45.1141,45.1815,514856.0
2021-12-02 14:30:00,53.63,53.64,53.43,53.43,418810.0,45.1815,45.1899,45.013,45.013,418810.0
2021-12-02 14:40:00,53.44,53.5,53.29,53.3,502353.0,45.0214,45.0719,44.895,44.9034,502353.0
2021-12-02 14:50:00,53.3,53.38,53.15,53.18,853830.0,44.9034,44.9708,44.7771,44.8023,853830.0
2021-12-02 15:00:00,53.19,53.27,53.15,53.17,870670.0,44.8108,44.8782,44.7771,44.7939,870670.0
2021-12-02 15:10:00,53.17,53.19,52.98,53.08,1141863.0,44.7939,44.8108,44.6339,44.7181,1141863.0
2021-12-02 15:20:00,53.07,53.22,53.02,53.07,1011790.0,44.7097,44.836,44.6676,44.7097,1011790.0
2021-12-02 15:30:00,53.06,53.29,53.04,53.16,1214445.0,44.7013,44.895,44.6844,44.7855,1214445.0
2021-12-02 15:40:00,53.15,53.21,53.0,53.02,1375799.0,44.7771,44.8276,44.6507,44.6676,1375799.0
2021-12-02 15:50:00,53.01,53.1,52.77,53.04,4094661.0,44.6591,44.7349,44.4569,44.6844,4094661.0
2021-12-03 09:30:00,53.71,53.88,53.38,53.52,1439718.0,45.2489,45.3921,44.9708,45.0888,1439718.0
2021-12-03 09:40:00,53.52,53.63,53.36,53.37,589603.0,45.0888,45.1815,44.954,44.9624,589603.0
2021-12-03 09:50:00,53.37,53.47,53.19,53.2,779445.0,44.9624,45.0467,44.8108,44.8192,779445.0
2021-12-03 10:00:00,53.21,53.36,53.1,53.16,625323.0,44.8276,44.954,44.7349,44.7855,625323.0
2021-12-03 10:10:00,53.15,53.44,53.12,53.41,969164.0,44.7771,45.0214,44.7518,44.9961,969164.0
2021-12-03 10:20:00,53.41,53.6,53.28,53.59,929864.0,44.9961,45.1562,44.8866,45.1478,929864.0
2021-12-03 10:30:00,53.59,53.75,53.54,53.7,815197.0,45.1478,45.2826,45.1056,45.2404,815197.0
2021-12-03 10:40:00,53.7,53.75,53.54,53.56,775671.0,45.2404,45.2826,45.1056,45.1225,775671.0
2021-12-03 10:50:00,53.57,53.61,53.36,53.55,631576.0,45.1309,45.1646,44.954,45.1141,631576.0
2021-12-03 11:00:00,53.55,53.58,53.39,53.46,534176.0,45.1141,45.1393,44.9793,45.0382,534176.0
2021-12-03 11:10:00,53.45,53.64,53.35,53.44,606542.0,45.0298,45.1899,44.9456,45.0214,606542.0
2021-12-03 11:20:00,53.43,53.78,53.41,53.77,618889.0,45.013,45.3078,44.9961,45.2994,618889.0
2021-12-03 11:30:00,53.78,53.78,53.5,53.52,610533.0,45.3078,45.3078,45.0719,45.0888,610533.0
2021-12-03 11:40:00,53.53,53.57,53.38,53.55,527453.0,45.0972,45.1309,44.9708,45.1141,527453.0
2021-12-03 11:50:00,53.55,53.63,53.49,53.54,601346.0,45.1141,45.1815,45.0635,45.1056,601346.0
2021-12-03 12:00:00,53.54,53.73,53.51,53.66,571678.0,45.1056,45.2657,45.0804,45.2067,571678.0
2021-12-03 12:10:00,53.66,53.83,53.65,53.79,520060.0,45.2067,45.3499,45.1983,45.3163,520060.0
2021-12-03 12:20:00,53.79,53.95,53.76,53.94,515826.0,45.3163,45.451,45.291,45.4426,515826.0
2021-12-03 12:30:00,53.94,54.07,53.85,54.02,931097.0,45.4426,45.5521,45.3668,45.51,931097.0
2021-12-03 12:40:00,54.02,54.08,53.92,53.96,758737.0,45.51,45.5606,45.4258,45.4595,758737.0
2021-12-03 12:50:00,53.95,53.98,53.82,53.86,485284.0,45.451,45.4763,45.3415,45.3752,485284.0
2021-12-03 13:00:00,53.86,53.99,53.79,53.91,467331.0,45.3752,45.4847,45.3163,45.4173,467331.0
2021-12-03 13:10:00,53.91,54.23,53.88,54.21,717258.0,45.4173,45.6869,45.3921,45.6701,717258.0
2021-12-03 13:20:00,54.2,54.26,54.14,54.23,640859.0,45.6617,45.7122,45.6111,45.6869,640859.0
2021-12-03 13:30:00,54.22,54.29,54.17,54.24,695189.0,45.6785,45.7375,45.6364,45.6954,695189.0
2021-12-03 13:40:00,54.24,54.26,53.99,54.05,650076.0,45.6954,45.7122,45.4847,45.5353,650076.0
2021-12-03 13:50:00,54.06,54.11,53.99,54.0,377444.0,45.5437,45.5858,45.4847,45.4932,377444.0
2021-12-03 14:00:00,54.0,54.15,53.95,54.1,585263.0,45.4932,45.6195,45.451,45.5774,585263.0
2021-12-03 14:10:00,54.1,54.16,54.06,54.11,496399.0,45.5774,45.628,45.5437,45.5858,496399.0
2021-12-03 14:20:00,54.11,54.23,54.03,54.04,621446.0,45.5858,45.6869,45.5184,45.5269,621446.0
2021-12-03 14:30:00,54.04,54.23,53.97,54.16,553281.0,45.5269,45.6869,45.4679,45.628,553281.0
2021-12-03 14:40:00,54.15,54.25,54.1,54.18,472900.0,45.6195,45.7038,45.5774,45.6448,472900.0
2021-12-03 14:50:00,54.18,54.31,54.17,54.21,709764.0,45.6448,45.7543,45.6364,45.6701,709764.0
2021-12-03 15:00:00,54.2,54.23,54.01,54.12,906739.0,45.6617,45.6869,45.5016,45.5943,906739.0
2021-12-03 15:10:00,54.13,54.23,54.08,54.11,654475.0,45.6027,45.6869,45.5606,45.5858,654475.0
2021-12-03 15:20:00,54.11,54.34,54.1,54.29,729498.0,45.5858,45.7796,45.5774,45.7375,729498.0
2021-12-03 15:30:00,54.29,54.41,54.24,54.28,1147779.0,45.7375,45.8386,45.6954,45.7291,1147779.0
2021-12-03 15:40:00,54.28,54.33,54.1,54.22,1494957.0,45.7291,45.7712,45.5774,45.6785,1494957.0
2021-12-03 15:50:00,54.22,54.34,54.2,54.28,2524229.0,45.6785,45.7796,45.6617,45.7291,2524229.0
2021-12-06 09:30:00,53.78,53.89,53.23,53.79,2908109.0,45.3078,45.4005,44.8445,45.3163,2908109.0
2021-12-06 09:40:00,53.79,53.82,53.51,53.55,1117271.0,45.3163,45.3415,45.0804,45.1141,1117271.0
2021-12-06 09:50:00,53.55,53.56,52.72,52.91,1576721.0,45.1141,45.1225,44.4148,44.5749,1576721.0
2021-12-06 10:00:00,52.92,52.94,52.41,52.72,1505552.0,44.5833,44.6002,44.1536,44.4148,1505552.0
2021-12-06 10:10:00,52.73,53.33,52.69,53.15,1201555.0,44.4232,44.9287,44.3895,44.7771,1201555.0
2021-12-06 10:20:00,53.15,53.18,52.87,52.96,788415.0,44.7771,44.8023,44.5412,44.617,788415.0
2021-12-06 10:30:00,52.96,53.04,52.61,52.72,857533.0,44.617,44.6844,44.3221,44.4148,857533.0
2021-12-06 10:40:00,52.72,52.9,52.62,52.9,648766.0,44.4148,44.5665,44.3306,44.5665,648766.0
2021-12-06 10:50:00,52.9,53.0,52.85,52.94,511168.0,44.5665,44.6507,44.5243,44.6002,511168.0
2021-12-06 11:00:00,52.94,52.95,52.63,52.67,834561.0,44.6002,44.6086,44.339,44.3727,834561.0
2021-12-06 11:10:00,52.67,52.75,52.56,52.58,544123.0,44.3727,44.4401,44.28,44.2969,544123.0
2021-12-06 11:20:00,52.57,52.58,52.31,52.36,1001585.0,44.2884,44.2969,44.0694,44.1115,1001585.0
2021-12-06 11:30:00,52.36,52.5,52.2,52.46,992204.0,44.1115,44.2295,43.9767,44.1958,992204.0
2021-12-06 11:40:00,52.46,52.49,52.22,52.24,692287.0,44.1958,44.221,43.9936,44.0104,692287.0
2021-12-06 11:50:00,52.24,52.41,52.2,52.3,835606.0,44.0104,44.1536,43.9767,44.061,835606.0
2021-12-06 12:00:00,52.31,52.34,52.13,52.17,744615.0,44.0694,44.0947,43.9178,43.9515,744615.0
2021-12-06 12:10:00,52.17,52.26,51.97,52.22,1064971.0,43.9515,44.0273,43.783,43.9936,1064971.0
2021-12-06 12:20:00,52.22,52.37,52.15,52.31,724105.0,43.9936,44.1199,43.9346,44.0694,724105.0
2021-12-06 12:30:00,52.32,52.33,52.23,52.33,528587.0,44.0778,44.0862,44.002,44.0862,528587.0
2021-12-06 12:40:00,52.33,52.38,52.23,52.24,632553.0,44.0862,44.1284,44.002,44.0104,632553.0
2021-12-06 12:50:00,52.23,52.24,52.02,52.11,855161.0,44.002,44.0104,43.8251,43.9009,855161.0
2021-12-06 13:00:00,52.11,52.2,52.1,52.16,439095.0,43.9009,43.9767,43.8925,43.943,439095.0
2021-12-06 13:10:00,52.16,52.2,52.1,52.12,533052.0,43.943,43.9767,43.8925,43.9093,533052.0
2021-12-06 13:20:00,52.13,52.16,51.96,52.13,702079.0,43.9178,43.943,43.7745,43.9178,702079.0
2021-12-06 13:30:00,52.13,52.15,52.0,52.01,437832.0,43.9178,43.9346,43.8082,43.8167,437832.0
2021-12-06 13:40:00,52.01,52.01,51.77,51.77,850879.0,43.8167,43.8167,43.6145,43.6145,850879.0
2021-12-06 13:50:00,51.77,51.87,51.65,51.85,1021541.0,43.6145,43.6987,43.5134,43.6819,1021541.0
2021-12-06 14:00:00,51.85,52.0,51.85,51.97,650993.0,43.6819,43.8082,43.6819,43.783,650993.0
2021-12-06 14:10:00,51.97,52.02,51.79,51.79,569822.0,43.783,43.8251,43.6313,43.6313,569822.0
2021-12-06 14:20:00,51.79,51.83,51.67,51.71,587200.0,43.6313,43.665,43.5302,43.5639,587200.0
2021-12-06 14:30:00,51.72,51.86,51.61,51.79,791958.0,43.5723,43.6903,43.4797,43.6313,791958.0
2021-12-06 14:40:00,51.79,51.82,51.6,51.66,730056.0,43.6313,43.6566,43.4712,43.5218,730056.0
2021-12-06 14:50:00,51.65,51.77,51.57,51.7,778269.0,43.5134,43.6145,43.446,43.5555,778269.0
2021-12-06 15:00:00,51.71,51.75,51.67,51.67,732506.0,43.5639,43.5976,43.5302,43.5302,732506.0
2021-12-06 15:10:00,51.67,51.76,51.63,51.75,746722.0,43.5302,43.606,43.4965,43.5976,746722.0
2021-12-06 15:20:00,51.75,51.79,51.61,51.72,733016.0,43.5976,43.6313,43.4797,43.5723,733016.0
2021-12-06 15:30:00,51.72,51.77,51.57,51.57,1596054.0,43.5723,43.6145,43.446,43.446,1596054.0
2021-12-06 15:40:00,51.57,51.58,51.39,51.48,2024863.0,43.446,43.4544,43.2943,43.3702,2024863.0
2021-12-06 15:50:00,51.48,51.51,51.25,51.5,4966142.0,43.3702,43.3954,43.1764,43.387,4966142.0
2021-12-07 09:30:00,51.25,51.7,50.4,51.29,3586512.0,43.1764,43.5555,42.4603,43.2101,3586512.0
2021-12-07 09:40:00,51.3,51.81,51.25,51.59,1429438.0,43.2185,43.6482,43.1764,43.4628,1429438.0
2021-12-07 09:50:00,51.59,51.61,51.34,51.51,813504.0,43.4628,43.4797,43.2522,43.3954,813504.0
2021-12-07 10:00:00,51.51,52.16,51.47,52.11,1216598.0,43.3954,43.943,43.3617,43.9009,1216598.0
2021-12-07 10:10:00,52.12,52.35,51.9,52.29,1390127.0,43.9093,44.1031,43.724,44.0526,1390127.0
2021-12-07 10:20:00,52.3,52.5,52.23,52.4,1008354.0,44.061,44.2295,44.002,44.1452,1008354.0
2021-12-07 10:30:00,52.4,52.41,51.99,52.04,734107.0,44.1452,44.1536,43.7998,43.8419,734107.0
2021-12-07 10:40:00,52.04,52.07,51.82,51.9,534189.0,43.8419,43.8672,43.6566,43.724,534189.0
2021-12-07 10:50:00,51.9,52.07,51.8,51.84,565606.0,43.724,43.8672,43.6397,43.6734,565606.0
2021-12-07 11:00:00,51.84,52.05,51.77,51.98,362917.0,43.6734,43.8504,43.6145,43.7914,362917.0
2021-12-07 11:10:00,51.98,52.16,51.84,52.11,685299.0,43.7914,43.943,43.6734,43.9009,685299.0
2021-12-07 11:20:00,52.1,52.17,51.93,51.95,403775.0,43.8925,43.9515,43.7493,43.7661,403775.0
2021-12-07 11:30:00,51.95,52.01,51.7,51.74,625333.0,43.7661,43.8167,43.5555,43.5892,625333.0
2021-12-07 11:40:00,51.73,51.75,51.57,51.66,585803.0,43.5808,43.5976,43.446,43.5218,585803.0
2021-12-07 11:50:00,51.66,51.75,51.63,51.68,411960.0,43.5218,43.5976,43.4965,43.5386,411960.0
2021-12-07 12:00:00,51.68,51.69,51.55,51.59,499308.0,43.5386,43.5471,43.4291,43.4628,499308.0
2021-12-07 12:10:00,51.59,51.62,51.36,51.48,523541.0,43.4628,43.4881,43.2691,43.3702,523541.0
2021-12-07 12:20:00,51.48,51.52,51.41,51.44,365802.0,43.3702,43.4039,43.3112,43.3365,365802.0
2021-12-07 12:30:00,51.44,51.49,51.38,51.41,406511.0,43.3365,43.3786,43.2859,43.3112,406511.0
2021-12-07 12:40:00,51.41,51.41,51.23,51.3,601687.0,43.3112,43.3112,43.1595,43.2185,601687.0
2021-12-07 12:50:00,51.3,51.41,51.29,51.35,280662.0,43.2185,43.3112,43.2101,43.2606,280662.0
2021-12-07 13:00:00,51.35,51.38,51.26,51.28,324537.0,43.2606,43.2859,43.1848,43.2017,324537.0
2021-12-07 13:10:00,51.28,51.47,51.27,51.46,479390.0,43.2017,43.3617,43.1932,43.3533,479390.0
2021-12-07 13:20:00,51.45,51.57,51.44,51.46,467753.0,43.3449,43.446,43.3365,43.3533,467753.0
2021-12-07 13:30:00,51.45,51.48,51.35,51.37,338213.0,43.3449,43.3702,43.2606,43.2775,338213.0
2021-12-07 13:40:00,51.36,51.38,51.3,51.33,352475.0,43.2691,43.2859,43.2185,43.2438,352475.0
2021-12-07 13:50:00,51.33,51.35,51.2,51.27,355030.0,43.2438,43.2606,43.1343,43.1932,355030.0
2021-12-07 14:00:00,51.27,51.3,51.21,51.26,332690.0,43.1932,43.2185,43.1427,43.1848,332690.0
2021-12-07 14:10:00,51.26,51.33,51.25,51.29,267831.0,43.1848,43.2438,43.1764,43.2101,267831.0
2021-12-07 14:20:00,51.29,51.33,51.19,51.22,477250.0,43.2101,43.2438,43.1258,43.1511,477250.0
2021-12-07 14:30:00,51.22,51.23,51.14,51.18,389221.0,43.1511,43.1595,43.0837,43.1174,389221.0
2021-12-07 14:40:00,51.18,51.25,51.15,51.23,347248.0,43.1174,43.1764,43.0921,43.1595,347248.0
2021-12-07 14:50:00,51.23,51.34,51.18,51.3,340851.0,43.1595,43.2522,43.1174,43.2185,340851.0
2021-12-07 15:00:00,51.3,51.53,51.26,51.4,716272.0,43.2185,43.4123,43.1848,43.3028,716272.0
2021-12-07 15:10:00,51.39,51.42,51.09,51.18,1059811.0,43.2943,43.3196,43.0416,43.1174,1059811.0
2021-12-07 15:20:00,51.19,51.51,51.14,51.4,1205158.0,43.1258,43.3954,43.0837,43.3028,1205158.0
2021-12-07 15:30:00,51.41,51.88,51.4,51.83,1722585.0,43.3112,43.7071,43.3028,43.665,1722585.0
2021-12-07 15:40:00,51.83,51.9,51.58,51.63,1201420.0,43.665,43.724,43.4544,43.4965,1201420.0
2021-12-07 15:50:00,51.62,51.81,51.54,51.72,2912344.0,43.4881,43.6482,43.4207,43.5723,2912344.0
2021-12-08 09:30:00,52.75,53.08,51.86,52.03,3417231.0,44.4401,44.7181,43.6903,43.8335,3417231.0
2021-12-08 09:40:00,52.03,52.25,51.73,51.75,1759094.0,43.8335,44.0189,43.5808,43.5976,1759094.0
2021-12-08 09:50:00,51.75,51.83,51.15,51.21,1996631.0,43.5976,43.665,43.0921,43.1427,1996631.0
2021-12-08 10:00:00,51.21,51.42,51.03,51.22,1485016.0,43.1427,43.3196,42.991,43.1511,1485016.0
2021-12-08 10:10:00,51.23,51.4,51.06,51.38,1048641.0,43.1595,43.3028,43.0163,43.2859,1048641.0
2021-12-08 10:20:00,51.39,51.45,51.19,51.28,821875.0,43.2943,43.3449,43.1258,43.2017,821875.0
2021-12-08 10:30:00,51.27,51.58,51.25,51.43,712278.0,43.1932,43.4544,43.1764,43.328,712278.0
2021-12-08 10:40:00,51.43,51.56,51.31,51.45,712902.0,43.328,43.4376,43.2269,43.3449,712902.0
2021-12-08 10:50:00,51.45,51.5,51.25,51.35,719998.0,43.3449,43.387,43.1764,43.2606,719998.0
2021-12-08 11:00:00,51.35,51.65,51.3,51.59,708340.0,43.2606,43.5134,43.2185,43.4628,708340.0
2021-12-08 11:10:00,51.59,51.59,51.21,51.23,943852.0,43.4628,43.4628,43.1427,43.1595,943852.0
2021-12-08 11:20:00,51.23,51.33,51.16,51.27,403317.0,43.1595,43.2438,43.1006,43.1932,403317.0
2021-12-08 11:30:00,51.27,51.3,51.18,51.28,392121.0,43.1932,43.2185,43.1174,43.2017,392121.0
2021-12-08 11:40:00,51.28,51.37,51.23,51.31,388147.0,43.2017,43.2775,43.1595,43.2269,388147.0
2021-12-08 11:50:00,51.31,51.37,51.27,51.33,349854.0,43.2269,43.2775,43.1932,43.2438,349854.0
2021-12-08 12:00:00,51.33,51.34,51.26,51.33,264186.0,43.2438,43.2522,43.1848,43.2438,264186.0
2021-12-08 12:10:00,51.32,51.33,51.25,51.27,335889.0,43.2354,43.2438,43.1764,43.1932,335889.0
2021-12-08 12:20:00,51.26,51.31,51.22,51.27,493997.0,43.1848,43.2269,43.1511,43.1932,493997.0
2021-12-08 12:30:00,51.27,51.27,51.2,51.23,195172.0,43.1932,43.1932,43.1343,43.1595,195172.0
2021-12-08 12:40:00,51.23,51.34,51.22,51.32,253316.0,43.1595,43.2522,43.1511,43.2354,253316.0
2021-12-08 12:50:00,51.31,51.44,51.26,51.34,409321.0,43.2269,43.3365,43.1848,43.2522,409321.0
2021-12-08 13:00:00,51.34,51.43,51.32,51.39,347628.0,43.2522,43.328,43.2354,43.2943,347628.0
2021-12-08 13:10:00,51.4,51.48,51.34,51.48,373110.0,43.3028,43.3702,43.2522,43.3702,373110.0
2021-12-08 13:20:00,51.48,51.48,51.34,51.38,467826.0,43.3702,43.3702,43.2522,43.2859,467826.0
2021-12-08 13:30:00,51.38,51.41,51.33,51.39,210335.0,43.2859,43.3112,43.2438,43.2943,210335.0
2021-12-08 13:40:00,51.39,51.41,51.34,51.37,387649.0,43.2943,43.3112,43.2522,43.2775,387649.0
2021-12-08 13:50:00,51.36,51.41,51.24,51.33,632898.0,43.2691,43.3112,43.168,43.2438,632898.0
2021-12-08 14:00:00,51.32,51.53,51.3,51.51,369120.0,43.2354,43.4123,43.2185,43.3954,369120.0
2021-12-08 14:10:00,51.51,51.52,51.42,51.51,278277.0,43.3954,43.4039,43.3196,43.3954,278277.0
2021-12-08 14:20:00,51.51,51.51,51.43,51.49,209638.0,43.3954,43.3954,43.328,43.3786,209638.0
2021-12-08 14:30:00,51.49,51.5,51.44,51.48,235501.0,43.3786,43.387,43.3365,43.3702,235501.0
2021-12-08 14:40:00,51.48,51.56,51.46,51.49,322282.0,43.3702,43.4376,43.3533,43.3786,322282.0
2021-12-08 14:50:00,51.49,51.49,51.4,51.47,278303.0,43.3786,43.3786,43.3028,43.3617,278303.0
2021-12-08 15:00:00,51.47,51.5,51.42,51.47,334733.0,43.3617,43.387,43.3196,43.3617,334733.0
2021-12-08 15:10:00,51.48,51.52,51.39,51.4,421072.0,43.3702,43.4039,43.2943,43.3028,421072.0
2021-12-08 15:20:00,51.4,51.47,51.36,51.43,463728.0,43.3028,43.3617,43.2691,43.328,463728.0
2021-12-08 15:30:00,51.43,51.49,51.37,51.47,536402.0,43.328,43.3786,43.2775,43.3617,536402.0
2021-12-08 15:40:00,51.48,51.48,51.39,51.41,856409.0,43.3702,43.3702,43.2943,43.3112,856409.0
2021-12-08 15:50:00,51.41,51.54,51.3,51.41,2418551.0,43.3112,43.4207,43.2185,43.3112,2418551.0
2021-12-09 09:30:00,51.51,52.2,51.51,52.02,1658399.0,43.3954,43.9767,43.3954,43.8251,1658399.0
2021-12-09 09:40:00,52.0,52.13,51.77,51.8,998210.0,43.8082,43.9178,43.6145,43.6397,998210.0
2021-12-09 09:50:00,51.8,52.23,51.79,52.16,888956.0,43.6397,44.002,43.6313,43.943,888956.0
2021-12-09 10:00:00,52.15,52.67,52.14,52.5,1373908.0,43.9346,44.3727,43.9262,44.2295,1373908.0
2021-12-09 10:10:00,52.51,52.8,52.36,52.68,1154801.0,44.2379,44.4822,44.1115,44.3811,1154801.0
2021-12-09 10:20:00,52.69,52.77,52.51,52.58,760368.0,44.3895,44.4569,44.2379,44.2969,760368.0
2021-12-09 10:30:00,52.57,52.58,52.28,52.35,826927.0,44.2884,44.2969,44.0441,44.1031,826927.0
2021-12-09 10:40:00,52.35,52.46,52.22,52.39,699034.0,44.1031,44.1958,43.9936,44.1368,699034.0
2021-12-09 10:50:00,52.39,52.47,52.31,52.35,359908.0,44.1368,44.2042,44.0694,44.1031,359908.0
2021-12-09 11:00:00,52.34,52.4,52.28,52.3,320840.0,44.0947,44.1452,44.0441,44.061,320840.0
2021-12-09 11:10:00,52.3,52.3,52.16,52.23,450123.0,44.061,44.061,43.943,44.002,450123.0
2021-12-09 11:20:00,52.23,52.37,52.22,52.32,318222.0,44.002,44.1199,43.9936,44.0778,318222.0
2021-12-09 11:30:00,52.31,52.4,52.23,52.38,351661.0,44.0694,44.1452,44.002,44.1284,351661.0
2021-12-09 11:40:00,52.38,52.85,52.38,52.55,1277289.0,44.1284,44.5243,44.1284,44.2716,1277289.0
2021-12-09 11:50:00,52.55,52.76,52.46,52.47,723899.0,44.2716,44.4485,44.1958,44.2042,723899.0
2021-12-09 12:00:00,52.47,52.65,52.42,52.53,317837.0,44.2042,44.3558,44.1621,44.2547,317837.0
2021-12-09 12:10:00,52.53,52.62,52.48,52.55,468086.0,44.2547,44.3306,44.2126,44.2716,468086.0
2021-12-09 12:20:00,52.55,52.68,52.5,52.54,312339.0,44.2716,44.3811,44.2295,44.2632,312339.0
2021-12-09 12:30:00,52.54,52.57,52.46,52.56,269373.0,44.2632,44.2884,44.1958,44.28,269373.0
2021-12-09 12:40:00,52.56,52.56,52.43,52.46,229196.0,44.28,44.28,44.1705,44.1958,229196.0
2021-12-09 12:50:00,52.46,52.5,52.37,52.48,331889.0,44.1958,44.2295,44.1199,44.2126,331889.0
2021-12-09 13:00:00,52.48,52.49,52.33,52.42,283381.0,44.2126,44.221,44.0862,44.1621,283381.0
2021-12-09 13:10:00,52.42,52.51,52.4,52.51,328667.0,44.1621,44.2379,44.1452,44.2379,328667.0
2021-12-09 13:20:00,52.51,52.52,52.4,52.49,304388.0,44.2379,44.2463,44.1452,44.221,304388.0
2021-12-09 13:30:00,52.49,52.54,52.42,52.5,243516.0,44.221,44.2632,44.1621,44.2295,243516.0
2021-12-09 13:40:00,52.5,52.56,52.45,52.48,277870.0,44.2295,44.28,44.1873,44.2126,277870.0
2021-12-09 13:50:00,52.49,52.5,52.37,52.41,319497.0,44.221,44.2295,44.1199,44.1536,319497.0
2021-12-09 14:00:00,52.41,52.44,52.31,52.39,213259.0,44.1536,44.1789,44.0694,44.1368,213259.0
2021-12-09 14:10:00,52.39,52.39,52.27,52.31,254702.0,44.1368,44.1368,44.0357,44.0694,254702.0
2021-12-09 14:20:00,52.3,52.42,52.27,52.36,264738.0,44.061,44.1621,44.0357,44.1115,264738.0
2021-12-09 14:30:00,52.36,52.56,52.35,52.54,325171.0,44.1115,44.28,44.1031,44.2632,325171.0
2021-12-09 14:40:00,52.55,52.55,52.42,52.44,365666.0,44.2716,44.2716,44.1621,44.1789,365666.0
2021-12-09 14:50:00,52.43,52.44,52.27,52.28,483781.0,44.1705,44.1789,44.0357,44.0441,483781.0
2021-12-09 15:00:00,52.28,52.37,52.25,52.33,390284.0,44.0441,44.1199,44.0189,44.0862,390284.0
2021-12-09 15:10:00,52.33,52.43,52.26,52.28,370945.0,44.0862,44.1705,44.0273,44.0441,370945.0
2021-12-09 15:20:00,52.27,52.33,52.22,52.26,438984.0,44.0357,44.0862,43.9936,44.0273,438984.0
2021-12-09 15:30:00,52.25,52.3,52.12,52.12,562526.0,44.0189,44.061,43.9093,43.9093,562526.0
2021-12-09 15:40:00,52.13,52.16,52.04,52.14,1096641.0,43.9178,43.943,43.8419,43.9262,1096641.0
2021-12-09 15:50:00,52.13,52.18,52.05,52.09,1999366.0,43.9178,43.9599,43.8504,43.8841,1999366.0
2021-12-10 09:30:00,51.2,52.0,51.11,51.6,1422704.0,43.1343,43.8082,43.0584,43.4712,1422704.0
2021-12-10 09:40:00,51.6,52.39,51.55,52.39,924271.0,43.4712,44.1368,43.4291,44.1368,924271.0
2021-12-10 09:50:00,52.39,52.59,52.34,52.47,916076.0,44.1368,44.3053,44.0947,44.2042,916076.0
2021-12-10 10:00:00,52.48,52.63,52.36,52.53,714919.0,44.2126,44.339,44.1115,44.2547,714919.0
2021-12-10 10:10:00,52.52,52.56,52.08,52.11,601701.0,44.2463,44.28,43.8756,43.9009,601701.0
2021-12-10 10:20:00,52.11,52.18,52.0,52.04,536211.0,43.9009,43.9599,43.8082,43.8419,536211.0
2021-12-10 10:30:00,52.04,52.07,51.84,51.99,449535.0,43.8419,43.8672,43.6734,43.7998,449535.0
2021-12-10 10:40:00,51.98,52.17,51.95,52.14,376964.0,43.7914,43.9515,43.7661,43.9262,376964.0
2021-12-10 10:50:00,52.14,52.25,52.05,52.23,332102.0,43.9262,44.0189,43.8504,44.002,332102.0
2021-12-10 11:00:00,52.23,52.3,52.16,52.26,371638.0,44.002,44.061,43.943,44.0273,371638.0
2021-12-10 11:10:00,52.25,52.34,52.18,52.32,300125.0,44.0189,44.0947,43.9599,44.0778,300125.0
2021-12-10 11:20:00,52.32,52.43,52.24,52.35,334510.0,44.0778,44.1705,44.0104,44.1031,334510.0
2021-12-10 11:30:00,52.35,52.55,52.33,52.53,412497.0,44.1031,44.2716,44.0862,44.2547,412497.0
2021-12-10 11:40:00,52.53,52.77,52.45,52.7,819960.0,44.2547,44.4569,44.1873,44.398,819960.0
2021-12-10 11:50:00,52.71,52.71,52.54,52.56,499500.0,44.4064,44.4064,44.2632,44.28,499500.0
2021-12-10 12:00:00,52.56,52.57,52.41,52.47,257250.0,44.28,44.2884,44.1536,44.2042,257250.0
2021-12-10 12:10:00,52.47,52.48,52.33,52.36,227751.0,44.2042,44.2126,44.0862,44.1115,227751.0
2021-12-10 12:20:00,52.36,52.44,52.34,52.38,256326.0,44.1115,44.1789,44.0947,44.1284,256326.0
2021-12-10 12:30:00,52.38,52.42,52.35,52.41,219988.0,44.1284,44.1621,44.1031,44.1536,219988.0
2021-12-10 12:40:00,52.4,52.49,52.39,52.48,214263.0,44.1452,44.221,44.1368,44.2126,214263.0
2021-12-10 12:50:00,52.48,52.57,52.45,52.57,219470.0,44.2126,44.2884,44.1873,44.2884,219470.0
2021-12-10 13:00:00,52.57,52.67,52.51,52.66,382337.0,44.2884,44.3727,44.2379,44.3643,382337.0
2021-12-10 13:10:00,52.65,52.74,52.63,52.72,319281.0,44.3558,44.4317,44.339,44.4148,319281.0
2021-12-10 13:20:00,52.72,52.78,52.72,52.76,368696.0,44.4148,44.4654,44.4148,44.4485,368696.0
2021-12-10 13:30:00,52.76,52.81,52.72,52.79,473433.0,44.4485,44.4906,44.4148,44.4738,473433.0
2021-12-10 13:40:00,52.78,52.79,52.71,52.73,540266.0,44.4654,44.4738,44.4064,44.4232,540266.0
2021-12-10 13:50:00,52.74,52.79,52.7,52.79,427461.0,44.4317,44.4738,44.398,44.4738,427461.0
2021-12-10 14:00:00,52.79,52.83,52.77,52.82,330602.0,44.4738,44.5075,44.4569,44.4991,330602.0
2021-12-10 14:10:00,52.83,52.85,52.68,52.72,408321.0,44.5075,44.5243,44.3811,44.4148,408321.0
2021-12-10 14:20:00,52.73,52.77,52.62,52.64,553515.0,44.4232,44.4569,44.3306,44.3474,553515.0
2021-12-10 14:30:00,52.64,52.7,52.59,52.7,392328.0,44.3474,44.398,44.3053,44.398,392328.0
2021-12-10 14:40:00,52.7,52.74,52.66,52.73,306055.0,44.398,44.4317,44.3643,44.4232,306055.0
2021-12-10 14:50:00,52.73,52.74,52.55,52.64,685034.0,44.4232,44.4317,44.2716,44.3474,685034.0
2021-12-10 15:00:00,52.64,52.69,52.61,52.66,456460.0,44.3474,44.3895,44.3221,44.3643,456460.0
2021-12-10 15:10:00,52.66,52.68,52.57,52.65,373680.0,44.3643,44.3811,44.2884,44.3558,373680.0
2021-12-10 15:20:00,52.66,52.74,52.64,52.72,428755.0,44.3643,44.4317,44.3474,44.4148,428755.0
2021-12-10 15:30:00,52.72,52.8,52.67,52.79,496096.0,44.4148,44.4822,44.3727,44.4738,496096.0
2021-12-10 15:40:00,52.79,52.83,52.69,52.76,709005.0,44.4738,44.5075,44.3895,44.4485,709005.0
2021-12-10 15:50:00,52.77,52.85,52.7,52.8,1666633.0,44.4569,44.5243,44.398,44.4822,1666633.0
2021-12-13 09:30:00,53.44,54.48,53.44,54.39,3549916.0,45.0214,45.8976,45.0214,45.8217,3549916.0
2021-12-13 09:40:00,54.39,54.48,54.05,54.47,1455975.0,45.8217,45.8976,45.5353,45.8891,1455975.0
2021-12-13 09:50:00,54.46,54.83,54.44,54.83,2017511.0,45.8807,46.1924,45.8639,46.1924,2017511.0
2021-12-13 10:00:00,54.82,55.51,54.71,55.2,3968579.0,46.184,46.7653,46.0913,46.5041,3968579.0
2021-12-13 10:10:00,55.21,55.27,54.81,55.07,1647687.0,46.5126,46.5631,46.1756,46.3946,1647687.0
2021-12-13 10:20:00,55.06,55.17,54.98,55.12,1350189.0,46.3862,46.4789,46.3188,46.4367,1350189.0
2021-12-13 10:30:00,55.11,55.29,54.98,55.18,1367515.0,46.4283,46.5799,46.3188,46.4873,1367515.0
2021-12-13 10:40:00,55.18,55.23,54.97,55.13,1183849.0,46.4873,46.5294,46.3104,46.4452,1183849.0
2021-12-13 10:50:00,55.14,55.44,55.13,55.3,1547234.0,46.4536,46.7063,46.4452,46.5884,1547234.0
2021-12-13 11:00:00,55.3,55.5,55.22,55.44,1104801.0,46.5884,46.7569,46.521,46.7063,1104801.0
2021-12-13 11:10:00,55.44,55.52,55.25,55.43,1080336.0,46.7063,46.7737,46.5463,46.6979,1080336.0
2021-12-13 11:20:00,55.44,55.66,55.43,55.55,1281625.0,46.7063,46.8917,46.6979,46.799,1281625.0
2021-12-13 11:30:00,55.55,55.67,55.43,55.63,935920.0,46.799,46.9001,46.6979,46.8664,935920.0
2021-12-13 11:40:00,55.64,55.67,55.44,55.5,911450.0,46.8748,46.9001,46.7063,46.7569,911450.0
2021-12-13 11:50:00,55.5,55.62,55.37,55.6,951352.0,46.7569,46.858,46.6473,46.8411,951352.0
2021-12-13 12:00:00,55.61,55.7,55.54,55.68,785004.0,46.8495,46.9254,46.7906,46.9085,785004.0
2021-12-13 12:10:00,55.69,55.73,55.59,55.63,685180.0,46.9169,46.9506,46.8327,46.8664,685180.0
2021-12-13 12:20:00,55.63,55.65,55.52,55.55,621103.0,46.8664,46.8832,46.7737,46.799,621103.0
2021-12-13 12:30:00,55.56,55.64,55.46,55.58,562761.0,46.8074,46.8748,46.7232,46.8243,562761.0
2021-12-13 12:40:00,55.58,55.58,55.38,55.44,624724.0,46.8243,46.8243,46.6558,46.7063,624724.0
2021-12-13 12:50:00,55.44,55.47,55.28,55.41,769594.0,46.7063,46.7316,46.5715,46.681,769594.0
2021-12-13 13:00:00,55.41,55.53,55.38,55.51,622560.0,46.681,46.7821,46.6558,46.7653,622560.0
2021-12-13 13:10:00,55.51,55.54,55.47,55.52,372803.0,46.7653,46.7906,46.7316,46.7737,372803.0
2021-12-13 13:20:00,55.52,55.55,55.28,55.33,715333.0,46.7737,46.799,46.5715,46.6136,715333.0
2021-12-13 13:30:00,55.33,55.37,55.24,55.25,524384.0,46.6136,46.6473,46.5378,46.5463,524384.0
2021-12-13 13:40:00,55.25,55.41,55.14,55.37,950672.0,46.5463,46.681,46.4536,46.6473,950672.0
2021-12-13 13:50:00,55.38,55.45,55.28,55.33,666217.0,46.6558,46.7147,46.5715,46.6136,666217.0
2021-12-13 14:00:00,55.33,55.33,55.03,55.1,628818.0,46.6136,46.6136,46.3609,46.4199,628818.0
2021-12-13 14:10:00,55.1,55.13,55.02,55.06,578696.0,46.4199,46.4452,46.3525,46.3862,578696.0
2021-12-13 14:20:00,55.07,55.16,54.84,54.89,639441.0,46.3946,46.4704,46.2008,46.243,639441.0
2021-12-13 14:30:00,54.89,54.91,54.66,54.75,749325.0,46.243,46.2598,46.0492,46.125,749325.0
2021-12-13 14:40:00,54.76,55.0,54.71,54.84,826304.0,46.1334,46.3356,46.0913,46.2008,826304.0
2021-12-13 14:50:00,54.83,55.0,54.82,54.98,546627.0,46.1924,46.3356,46.184,46.3188,546627.0
2021-12-13 15:00:00,54.99,55.06,54.86,54.89,574436.0,46.3272,46.3862,46.2177,46.243,574436.0
2021-12-13 15:10:00,54.89,54.99,54.85,54.88,585607.0,46.243,46.3272,46.2093,46.2345,585607.0
2021-12-13 15:20:00,54.88,54.98,54.83,54.9,608936.0,46.2345,46.3188,46.1924,46.2514,608936.0
2021-12-13 15:30:00,54.9,55.09,54.9,55.05,1001431.0,46.2514,46.4115,46.2514,46.3778,1001431.0
2021-12-13 15:40:00,55.05,55.32,55.03,55.32,1389003.0,46.3778,46.6052,46.3609,46.6052,1389003.0
2021-12-13 15:50:00,55.32,55.33,55.2,55.22,3566579.0,46.6052,46.6136,46.5041,46.521,3566579.0
2021-12-14 09:30:00,54.77,55.04,54.31,54.71,2766080.0,46.1419,46.3693,45.7543,46.0913,2766080.0
2021-12-14 09:40:00,54.71,55.85,54.65,55.64,3608921.0,46.0913,47.0517,46.0408,46.8748,3608921.0
2021-12-14 09:50:00,55.64,55.8,55.32,55.4,1691078.0,46.8748,47.0096,46.6052,46.6726,1691078.0
2021-12-14 10:00:00,55.4,55.46,54.91,54.95,1151877.0,46.6726,46.7232,46.2598,46.2935,1151877.0
2021-12-14 10:10:00,54.96,55.07,54.8,54.83,997583.0,46.3019,46.3946,46.1671,46.1924,997583.0
2021-12-14 10:20:00,54.83,55.05,54.71,54.93,856668.0,46.1924,46.3778,46.0913,46.2767,856668.0
2021-12-14 10:30:00,54.93,55.22,54.82,55.13,853572.0,46.2767,46.521,46.184,46.4452,853572.0
2021-12-14 10:40:00,55.12,55.34,55.04,55.3,769603.0,46.4367,46.6221,46.3693,46.5884,769603.0
2021-12-14 10:50:00,55.3,55.49,55.13,55.28,759814.0,46.5884,46.7484,46.4452,46.5715,759814.0
2021-12-14 11:00:00,55.28,55.35,55.16,55.29,694935.0,46.5715,46.6305,46.4704,46.5799,694935.0
2021-12-14 11:10:00,55.29,55.46,55.16,55.32,775155.0,46.5799,46.7232,46.4704,46.6052,775155.0
2021-12-14 11:20:00,55.33,55.46,55.3,55.41,937673.0,46.6136,46.7232,46.5884,46.681,937673.0
2021-12-14 11:30:00,55.4,55.5,55.34,55.39,751688.0,46.6726,46.7569,46.6221,46.6642,751688.0
2021-12-14 11:40:00,55.4,55.61,55.35,55.58,873515.0,46.6726,46.8495,46.6305,46.8243,873515.0
2021-12-14 11:50:00,55.58,55.66,55.44,55.47,557878.0,46.8243,46.8917,46.7063,46.7316,557878.0
2021-12-14 12:00:00,55.48,55.58,55.43,55.55,458928.0,46.74,46.8243,46.6979,46.799,458928.0
2021-12-14 12:10:00,55.55,55.84,55.53,55.84,760288.0,46.799,47.0433,46.7821,47.0433,760288.0
2021-12-14 12:20:00,55.84,55.93,55.6,55.85,1155292.0,47.0433,47.1191,46.8411,47.0517,1155292.0
2021-12-14 12:30:00,55.85,55.87,55.73,55.8,531996.0,47.0517,47.0686,46.9506,47.0096,531996.0
2021-12-14 12:40:00,55.8,55.95,55.74,55.83,629849.0,47.0096,47.136,46.9591,47.0349,629849.0
2021-12-14 12:50:00,55.84,55.92,55.81,55.88,415589.0,47.0433,47.1107,47.018,47.077,415589.0
2021-12-14 13:00:00,55.88,55.88,55.7,55.75,535286.0,47.077,47.077,46.9254,46.9675,535286.0
2021-12-14 13:10:00,55.75,55.76,55.63,55.65,477243.0,46.9675,46.9759,46.8664,46.8832,477243.0
2021-12-14 13:20:00,55.65,55.66,55.51,55.59,717786.0,46.8832,46.8917,46.7653,46.8327,717786.0
2021-12-14 13:30:00,55.59,55.59,55.33,55.4,569002.0,46.8327,46.8327,46.6136,46.6726,569002.0
2021-12-14 13:40:00,55.4,55.52,55.33,55.51,523990.0,46.6726,46.7737,46.6136,46.7653,523990.0
2021-12-14 13:50:00,55.52,55.63,55.45,55.6,480212.0,46.7737,46.8664,46.7147,46.8411,480212.0
2021-12-14 14:00:00,55.59,55.67,55.44,55.56,666968.0,46.8327,46.9001,46.7063,46.8074,666968.0
2021-12-14 14:10:00,55.56,55.64,55.5,55.53,313608.0,46.8074,46.8748,46.7569,46.7821,313608.0
2021-12-14 14:20:00,55.53,55.76,55.51,55.59,649962.0,46.7821,46.9759,46.7653,46.8327,649962.0
2021-12-14 14:30:00,55.6,55.66,55.54,55.55,345757.0,46.8411,46.8917,46.7906,46.799,345757.0
2021-12-14 14:40:00,55.56,55.6,55.47,55.48,402129.0,46.8074,46.8411,46.7316,46.74,402129.0
2021-12-14 14:50:00,55.49,55.57,55.47,55.52,337255.0,46.7484,46.8158,46.7316,46.7737,337255.0
2021-12-14 15:00:00,55.52,55.55,55.4,55.47,422017.0,46.7737,46.799,46.6726,46.7316,422017.0
2021-12-14 15:10:00,55.47,55.47,55.38,55.45,467558.0,46.7316,46.7316,46.6558,46.7147,467558.0
2021-12-14 15:20:00,55.45,55.53,55.43,55.52,713555.0,46.7147,46.7821,46.6979,46.7737,713555.0
2021-12-14 15:30:00,55.52,55.65,55.48,55.55,674125.0,46.7737,46.8832,46.74,46.799,674125.0
2021-12-14 15:40:00,55.55,55.64,55.46,55.52,1059517.0,46.799,46.8748,46.7232,46.7737,1059517.0
2021-12-14 15:50:00,55.49,55.62,55.47,55.57,2472224.0,46.7484,46.858,46.7316,46.8158,2472224.0
2021-12-15 09:30:00,56.11,56.65,55.89,56.19,3010795.0,47.2708,47.7257,47.0854,47.3382,3010795.0
2021-12-15 09:40:00,56.2,56.71,56.08,56.64,1945738.0,47.3466,47.7763,47.2455,47.7173,1945738.0
2021-12-15 09:50:00,56.64,56.95,56.62,56.92,1919006.0,47.7173,47.9784,47.7004,47.9532,1919006.0
2021-12-15 10:00:00,56.92,57.47,56.88,57.02,3841673.0,47.9532,48.4165,47.9195,48.0374,3841673.0
2021-12-15 10:10:00,57.02,57.16,56.8,57.01,1742110.0,48.0374,48.1554,47.8521,48.029,1742110.0
2021-12-15 10:20:00,57.01,57.12,56.89,57.07,1564725.0,48.029,48.1217,47.9279,48.0795,1564725.0
2021-12-15 10:30:00,57.08,57.38,57.08,57.27,1216825.0,48.088,48.3407,48.088,48.248,1216825.0
2021-12-15 10:40:00,57.27,57.56,57.26,57.32,1251350.0,48.248,48.4923,48.2396,48.2902,1251350.0
2021-12-15 10:50:00,57.31,57.72,57.3,57.69,1857062.0,48.2817,48.6271,48.2733,48.6019,1857062.0
2021-12-15 11:00:00,57.68,57.9,57.5,57.51,2040917.0,48.5934,48.7788,48.4418,48.4502,2040917.0
2021-12-15 11:10:00,57.51,57.75,57.46,57.71,1394562.0,48.4502,48.6524,48.4081,48.6187,1394562.0
2021-12-15 11:20:00,57.7,57.99,57.57,57.63,1925850.0,48.6103,48.8546,48.5008,48.5513,1925850.0
2021-12-15 11:30:00,57.63,57.7,57.4,57.61,1506885.0,48.5513,48.6103,48.3576,48.5345,1506885.0
2021-12-15 11:40:00,57.61,57.76,57.44,57.45,1501408.0,48.5345,48.6608,48.3913,48.3997,1501408.0
2021-12-15 11:50:00,57.45,57.48,57.14,57.37,1819067.0,48.3997,48.425,48.1385,48.3323,1819067.0
2021-12-15 12:00:00,57.36,57.51,57.24,57.41,1014717.0,48.3239,48.4502,48.2228,48.366,1014717.0
2021-12-15 12:10:00,57.4,57.51,57.17,57.51,851099.0,48.3576,48.4502,48.1638,48.4502,851099.0
2021-12-15 12:20:00,57.5,57.93,57.5,57.89,1446496.0,48.4418,48.8041,48.4418,48.7704,1446496.0
2021-12-15 12:30:00,57.89,57.95,57.52,57.68,1122908.0,48.7704,48.8209,48.4586,48.5934,1122908.0
2021-12-15 12:40:00,57.69,57.8,57.61,57.72,581382.0,48.6019,48.6945,48.5345,48.6271,581382.0
2021-12-15 12:50:00,57.73,57.95,57.73,57.93,639225.0,48.6356,48.8209,48.6356,48.8041,639225.0
2021-12-15 13:00:00,57.92,57.94,57.72,57.8,706477.0,48.7956,48.8125,48.6271,48.6945,706477.0
2021-12-15 13:10:00,57.8,58.25,57.79,58.15,1962388.0,48.6945,49.0736,48.6861,48.9894,1962388.0
2021-12-15 13:20:00,58.14,58.26,57.91,58.01,1461320.0,48.981,49.0821,48.7872,48.8715,1461320.0
2021-12-15 13:30:00,58.01,58.02,57.78,57.87,889123.0,48.8715,48.8799,48.6777,48.7535,889123.0
2021-12-15 13:40:00,57.86,57.87,57.74,57.81,979045.0,48.7451,48.7535,48.644,48.703,979045.0
2021-12-15 13:50:00,57.82,57.88,57.49,57.56,1146586.0,48.7114,48.7619,48.4334,48.4923,1146586.0
2021-12-15 14:00:00,57.56,57.71,57.21,57.48,2053543.0,48.4923,48.6187,48.1975,48.425,2053543.0
2021-12-15 14:10:00,57.47,57.85,57.43,57.74,1680095.0,48.4165,48.7367,48.3828,48.644,1680095.0
2021-12-15 14:20:00,57.75,58.08,57.73,58.01,1387308.0,48.6524,48.9304,48.6356,48.8715,1387308.0
2021-12-15 14:30:00,58.01,58.27,57.86,58.26,1727422.0,48.8715,49.0905,48.7451,49.0821,1727422.0
2021-12-15 14:40:00,58.26,58.46,58.2,58.39,1392329.0,49.0821,49.2506,49.0315,49.1916,1392329.0
2021-12-15 14:50:00,58.4,58.53,58.28,58.35,1555289.0,49.2,49.3095,49.0989,49.1579,1555289.0
2021-12-15 15:00:00,58.36,58.75,58.17,58.72,1687760.0,49.1663,49.4949,49.0063,49.4696,1687760.0
2021-12-15 15:10:00,58.71,58.89,58.63,58.79,1704440.0,49.4612,49.6128,49.3938,49.5286,1704440.0
2021-12-15 15:20:00,58.79,58.85,58.65,58.7,1499108.0,49.5286,49.5791,49.4106,49.4528,1499108.0
2021-12-15 15:30:00,58.71,58.92,58.62,58.69,1892076.0,49.4612,49.6381,49.3854,49.4443,1892076.0
2021-12-15 15:40:00,58.69,58.76,58.51,58.54,1997441.0,49.4443,49.5033,49.2927,49.318,1997441.0
2021-12-15 15:50:00,58.55,58.85,58.53,58.81,4228945.0,49.3264,49.5791,49.3095,49.5454,4228945.0
2021-12-16 09:30:00,58.36,58.45,57.75,58.18,3800729.0,49.1663,49.2421,48.6524,49.0147,3800729.0
2021-12-16 09:40:00,58.19,58.66,57.83,58.54,2124540.0,49.0231,49.4191,48.7198,49.318,2124540.0
2021-12-16 09:50:00,58.55,59.13,58.45,59.07,1893510.0,49.3264,49.815,49.2421,49.7645,1893510.0
2021-12-16 10:00:00,59.07,59.86,59.06,59.86,2750201.0,49.7645,50.43,49.756,50.43,2750201.0
2021-12-16 10:10:00,59.86,59.99,59.5,59.62,2966655.0,50.43,50.5395,50.1267,50.2278,2966655.0
2021-12-16 10:20:00,59.61,59.76,59.21,59.23,1798911.0,50.2194,50.3458,49.8824,49.8993,1798911.0
2021-12-16 10:30:00,59.23,59.47,59.01,59.13,1650382.0,49.8993,50.1015,49.7139,49.815,1650382.0
2021-12-16 10:40:00,59.12,59.46,59.09,59.33,1026525.0,49.8066,50.093,49.7813,49.9835,1026525.0
2021-12-16 10:50:00,59.32,59.67,59.32,59.63,1304270.0,49.9751,50.27,49.9751,50.2363,1304270.0
2021-12-16 11:00:00,59.62,59.8,59.33,59.68,1266979.0,50.2278,50.3795,49.9835,50.2784,1266979.0
2021-12-16 11:10:00,59.69,60.24,59.6,60.22,2547892.0,50.2868,50.7502,50.211,50.7333,2547892.0
2021-12-16 11:20:00,60.22,60.29,59.84,59.95,1677531.0,50.7333,50.7923,50.4132,50.5058,1677531.0
2021-12-16 11:30:00,59.95,60.15,59.91,60.14,1254835.0,50.5058,50.6743,50.4721,50.6659,1254835.0
2021-12-16 11:40:00,60.14,60.22,59.88,60.18,1007624.0,50.6659,50.7333,50.4469,50.6996,1007624.0
2021-12-16 11:50:00,60.17,60.41,60.17,60.39,1194937.0,50.6912,50.8934,50.6912,50.8765,1194937.0
2021-12-16 12:00:00,60.4,60.51,60.22,60.28,1546475.0,50.885,50.9776,50.7333,50.7839,1546475.0
2021-12-16 12:10:00,60.28,60.49,60.25,60.4,1279111.0,50.7839,50.9608,50.7586,50.885,1279111.0
2021-12-16 12:20:00,60.4,60.72,60.34,60.67,1349875.0,50.885,51.1545,50.8344,51.1124,1349875.0
2021-12-16 12:30:00,60.66,60.79,60.55,60.72,1276618.0,51.104,51.2135,51.0113,51.1545,1276618.0
2021-12-16 12:40:00,60.72,60.9,60.66,60.7,1544476.0,51.1545,51.3062,51.104,51.1377,1544476.0
2021-12-16 12:50:00,60.7,60.71,60.38,60.53,1856250.0,51.1377,51.1461,50.8681,50.9945,1856250.0
2021-12-16 13:00:00,60.54,60.67,60.49,60.66,921416.0,51.0029,51.1124,50.9608,51.104,921416.0
2021-12-16 13:10:00,60.66,60.99,60.58,60.97,1213695.0,51.104,51.382,51.0366,51.3652,1213695.0
2021-12-16 13:20:00,60.97,61.12,60.88,61.07,1819319.0,51.3652,51.4915,51.2893,51.4494,1819319.0
2021-12-16 13:30:00,61.07,61.1,60.57,60.63,1763979.0,51.4494,51.4747,51.0282,51.0787,1763979.0
2021-12-16 13:40:00,60.63,60.67,60.48,60.67,1471542.0,51.0787,51.1124,50.9523,51.1124,1471542.0
2021-12-16 13:50:00,60.67,60.71,60.48,60.62,1205186.0,51.1124,51.1461,50.9523,51.0703,1205186.0
2021-12-16 14:00:00,60.62,60.93,60.59,60.66,1098983.0,51.0703,51.3315,51.045,51.104,1098983.0
2021-12-16 14:10:00,60.66,60.69,60.54,60.59,950124.0,51.104,51.1293,51.0029,51.045,950124.0
2021-12-16 14:20:00,60.59,60.7,60.54,60.7,730737.0,51.045,51.1377,51.0029,51.1377,730737.0
2021-12-16 14:30:00,60.7,61.06,60.69,60.97,1265864.0,51.1377,51.441,51.1293,51.3652,1265864.0
2021-12-16 14:40:00,60.97,61.04,60.72,60.9,1269122.0,51.3652,51.4241,51.1545,51.3062,1269122.0
2021-12-16 14:50:00,60.9,61.02,60.88,60.94,1129697.0,51.3062,51.4073,51.2893,51.3399,1129697.0
2021-12-16 15:00:00,60.93,60.96,60.81,60.85,1187774.0,51.3315,51.3567,51.2304,51.2641,1187774.0
2021-12-16 15:10:00,60.85,61.06,60.84,61.0,1338413.0,51.2641,51.441,51.2556,51.3904,1338413.0
2021-12-16 15:20:00,60.99,61.25,60.97,61.15,2070169.0,51.382,51.601,51.3652,51.5168,2070169.0
2021-12-16 15:30:00,61.14,61.24,60.96,61.22,1691118.0,51.5084,51.5926,51.3567,51.5758,1691118.0
2021-12-16 15:40:00,61.22,61.37,61.17,61.26,2307699.0,51.5758,51.7021,51.5336,51.6095,2307699.0
2021-12-16 15:50:00,61.26,61.43,61.23,61.28,4263088.0,51.6095,51.7527,51.5842,51.6263,4263088.0
2021-12-17 09:30:00,59.93,60.71,59.19,60.23,9115370.0,50.489,51.1461,49.8656,50.7417,9115370.0
2021-12-17 09:40:00,60.23,61.19,60.08,60.09,4228485.0,50.7417,51.5505,50.6154,50.6238,4228485.0
2021-12-17 09:50:00,60.08,60.34,58.97,59.19,4224237.0,50.6154,50.8344,49.6802,49.8656,4224237.0
2021-12-17 10:00:00,59.19,59.77,59.19,59.61,2318234.0,49.8656,50.3542,49.8656,50.2194,2318234.0
2021-12-17 10:10:00,59.6,60.15,59.57,59.99,2287933.0,50.211,50.6743,50.1857,50.5395,2287933.0
2021-12-17 10:20:00,59.99,60.0,59.53,59.71,1326233.0,50.5395,50.548,50.152,50.3036,1326233.0
2021-12-17 10:30:00,59.69,59.71,58.81,59.14,2599446.0,50.2868,50.3036,49.5454,49.8234,2599446.0
2021-12-17 10:40:00,59.15,59.69,58.89,59.57,1536788.0,49.8319,50.2868,49.6128,50.1857,1536788.0
2021-12-17 10:50:00,59.57,59.74,59.17,59.28,1039367.0,50.1857,50.3289,49.8487,49.9414,1039367.0
2021-12-17 11:00:00,59.28,59.57,59.27,59.46,1043820.0,49.9414,50.1857,49.933,50.093,1043820.0
2021-12-17 11:10:00,59.46,59.5,59.12,59.2,834057.0,50.093,50.1267,49.8066,49.874,834057.0
2021-12-17 11:20:00,59.19,59.19,58.78,58.92,1181678.0,49.8656,49.8656,49.5202,49.6381,1181678.0
2021-12-17 11:30:00,58.92,59.03,58.7,58.93,1155974.0,49.6381,49.7308,49.4528,49.6465,1155974.0
2021-12-17 11:40:00,58.93,59.2,58.88,59.1,802959.0,49.6465,49.874,49.6044,49.7897,802959.0
2021-12-17 11:50:00,59.1,59.46,59.08,59.29,708114.0,49.7897,50.093,49.7729,49.9498,708114.0
2021-12-17 12:00:00,59.28,59.45,59.23,59.3,666308.0,49.9414,50.0846,49.8993,49.9582,666308.0
2021-12-17 12:10:00,59.3,59.42,59.25,59.37,432370.0,49.9582,50.0593,49.9161,50.0172,432370.0
2021-12-17 12:20:00,59.37,59.68,59.34,59.65,511778.0,50.0172,50.2784,49.9919,50.2531,511778.0
2021-12-17 12:30:00,59.64,59.91,59.55,59.58,939710.0,50.2447,50.4721,50.1689,50.1941,939710.0
2021-12-17 12:40:00,59.58,59.83,59.5,59.83,572512.0,50.1941,50.4047,50.1267,50.4047,572512.0
2021-12-17 12:50:00,59.83,59.94,59.7,59.94,571452.0,50.4047,50.4974,50.2952,50.4974,571452.0
2021-12-17 13:00:00,59.94,60.05,59.69,59.79,722967.0,50.4974,50.5901,50.2868,50.371,722967.0
2021-12-17 13:10:00,59.79,59.96,59.71,59.74,560364.0,50.371,50.5143,50.3036,50.3289,560364.0
2021-12-17 13:20:00,59.73,59.9,59.71,59.79,346088.0,50.3205,50.4637,50.3036,50.371,346088.0
2021-12-17 13:30:00,59.8,59.81,59.63,59.76,481641.0,50.3795,50.3879,50.2363,50.3458,481641.0
2021-12-17 13:40:00,59.75,59.94,59.71,59.92,365757.0,50.3373,50.4974,50.3036,50.4806,365757.0
2021-12-17 13:50:00,59.91,60.3,59.9,60.23,1186256.0,50.4721,50.8007,50.4637,50.7417,1186256.0
2021-12-17 14:00:00,60.23,60.28,60.14,60.21,614524.0,50.7417,50.7839,50.6659,50.7249,614524.0
2021-12-17 14:10:00,60.21,60.4,60.15,60.23,680595.0,50.7249,50.885,50.6743,50.7417,680595.0
2021-12-17 14:20:00,60.23,60.24,59.98,60.04,641853.0,50.7417,50.7502,50.5311,50.5817,641853.0
2021-12-17 14:30:00,60.04,60.24,60.03,60.21,561076.0,50.5817,50.7502,50.5732,50.7249,561076.0
2021-12-17 14:40:00,60.21,60.21,60.07,60.12,677888.0,50.7249,50.7249,50.6069,50.6491,677888.0
2021-12-17 14:50:00,60.12,60.15,59.91,59.98,688792.0,50.6491,50.6743,50.4721,50.5311,688792.0
2021-12-17 15:00:00,59.97,60.11,59.88,59.99,883612.0,50.5227,50.6406,50.4469,50.5395,883612.0
2021-12-17 15:10:00,59.98,60.02,59.76,59.77,680914.0,50.5311,50.5648,50.3458,50.3542,680914.0
2021-12-17 15:20:00,59.77,59.84,59.68,59.72,820739.0,50.3542,50.4132,50.2784,50.3121,820739.0
2021-12-17 15:30:00,59.73,59.81,59.57,59.57,1226671.0,50.3205,50.3879,50.1857,50.1857,1226671.0
2021-12-17 15:40:00,59.58,59.58,59.25,59.31,1907696.0,50.1941,50.1941,49.9161,49.9667,1907696.0
2021-12-17 15:50:00,59.31,59.89,58.87,59.47,6290830.0,49.9667,50.4553,49.596,50.1015,6290830.0
2021-12-20 09:30:00,60.6,61.71,60.51,61.48,5316407.0,51.0534,51.9886,50.9776,51.7948,5316407.0
2021-12-20 09:40:00,61.47,61.5,60.57,60.61,2806395.0,51.7864,51.8117,51.0282,51.0619,2806395.0
2021-12-20 09:50:00,60.61,60.63,59.94,60.17,2486401.0,51.0619,51.0787,50.4974,50.6912,2486401.0
2021-12-20 10:00:00,60.18,60.24,59.83,59.99,1499922.0,50.6996,50.7502,50.4047,50.5395,1499922.0
2021-12-20 10:10:00,59.99,60.32,59.98,60.27,1903818.0,50.5395,50.8176,50.5311,50.7754,1903818.0
2021-12-20 10:20:00,60.26,60.46,60.13,60.17,1267453.0,50.767,50.9355,50.6575,50.6912,1267453.0
2021-12-20 10:30:00,60.16,60.48,60.06,60.27,1116331.0,50.6828,50.9523,50.5985,50.7754,1116331.0
2021-12-20 10:40:00,60.28,60.38,60.09,60.16,846814.0,50.7839,50.8681,50.6238,50.6828,846814.0
2021-12-20 10:50:00,60.16,60.62,60.08,60.46,1307969.0,50.6828,51.0703,50.6154,50.9355,1307969.0
2021-12-20 11:00:00,60.47,61.09,60.42,60.95,1984173.0,50.9439,51.4663,50.9018,51.3483,1984173.0
2021-12-20 11:10:00,60.95,61.17,60.7,61.1,1287233.0,51.3483,51.5336,51.1377,51.4747,1287233.0
2021-12-20 11:20:00,61.11,61.13,60.64,60.68,1187034.0,51.4831,51.5,51.0871,51.1208,1187034.0
2021-12-20 11:30:00,60.68,60.83,60.45,60.54,911855.0,51.1208,51.2472,50.9271,51.0029,911855.0
2021-12-20 11:40:00,60.54,60.77,60.5,60.76,749571.0,51.0029,51.1967,50.9692,51.1882,749571.0
2021-12-20 11:50:00,60.76,61.0,60.73,60.77,660663.0,51.1882,51.3904,51.163,51.1967,660663.0
2021-12-20 12:00:00,60.77,60.89,60.69,60.85,554492.0,51.1967,51.2978,51.1293,51.2641,554492.0
2021-12-20 12:10:00,60.84,61.12,60.83,61.04,973588.0,51.2556,51.4915,51.2472,51.4241,973588.0
2021-12-20 12:20:00,61.04,61.1,60.73,60.86,699194.0,51.4241,51.4747,51.163,51.2725,699194.0
2021-12-20 12:30:00,60.86,60.89,60.79,60.87,357929.0,51.2725,51.2978,51.2135,51.2809,357929.0
2021-12-20 12:40:00,60.86,61.0,60.85,60.95,447218.0,51.2725,51.3904,51.2641,51.3483,447218.0
2021-12-20 12:50:00,60.94,61.18,60.86,61.05,732314.0,51.3399,51.5421,51.2725,51.4326,732314.0
2021-12-20 13:00:00,61.06,61.18,60.97,61.13,615091.0,51.441,51.5421,51.3652,51.5,615091.0
2021-12-20 13:10:00,61.13,61.15,61.0,61.09,609892.0,51.5,51.5168,51.3904,51.4663,609892.0
2021-12-20 13:20:00,61.09,61.4,61.06,61.25,699154.0,51.4663,51.7274,51.441,51.601,699154.0
2021-12-20 13:30:00,61.26,61.27,60.96,61.04,857874.0,51.6095,51.6179,51.3567,51.4241,857874.0
2021-12-20 13:40:00,61.04,61.17,61.0,61.13,500864.0,51.4241,51.5336,51.3904,51.5,500864.0
2021-12-20 13:50:00,61.14,61.27,61.0,61.18,655567.0,51.5084,51.6179,51.3904,51.5421,655567.0
2021-12-20 14:00:00,61.19,61.19,61.03,61.05,456355.0,51.5505,51.5505,51.4157,51.4326,456355.0
2021-12-20 14:10:00,61.05,61.21,61.04,61.1,437213.0,51.4326,51.5673,51.4241,51.4747,437213.0
2021-12-20 14:20:00,61.1,61.24,61.07,61.23,490258.0,51.4747,51.5926,51.4494,51.5842,490258.0
2021-12-20 14:30:00,61.23,61.25,61.04,61.16,696638.0,51.5842,51.601,51.4241,51.5252,696638.0
2021-12-20 14:40:00,61.15,61.35,61.11,61.34,595832.0,51.5168,51.6853,51.4831,51.6769,595832.0
2021-12-20 14:50:00,61.33,61.49,61.33,61.36,996010.0,51.6684,51.8032,51.6684,51.6937,996010.0
2021-12-20 15:00:00,61.36,61.47,61.34,61.46,715572.0,51.6937,51.7864,51.6769,51.778,715572.0
2021-12-20 15:10:00,61.46,61.47,61.11,61.13,986081.0,51.778,51.7864,51.4831,51.5,986081.0
2021-12-20 15:20:00,61.14,61.16,60.74,60.91,1272855.0,51.5084,51.5252,51.1714,51.3146,1272855.0
2021-12-20 15:30:00,60.91,61.11,60.84,60.99,1130483.0,51.3146,51.4831,51.2556,51.382,1130483.0
2021-12-20 15:40:00,61.0,61.07,60.88,60.99,1045723.0,51.3904,51.4494,51.2893,51.382,1045723.0
2021-12-20 15:50:00,60.99,61.1,60.9,61.04,2784416.0,51.382,51.4747,51.3062,51.4241,2784416.0
2021-12-21 09:30:00,60.01,60.04,58.7,58.81,3605794.0,50.5564,50.5817,49.4528,49.5454,3605794.0
2021-12-21 09:40:00,58.82,59.07,58.19,58.21,2554966.0,49.5539,49.7645,49.0231,49.04,2554966.0
2021-12-21 09:50:00,58.22,58.32,57.32,57.78,4902586.0,49.0484,49.1326,48.2902,48.6777,4902586.0
2021-12-21 10:00:00,57.76,57.88,57.18,57.86,3012565.0,48.6608,48.7619,48.1722,48.7451,3012565.0
2021-12-21 10:10:00,57.86,57.92,57.51,57.82,1788353.0,48.7451,48.7956,48.4502,48.7114,1788353.0
2021-12-21 10:20:00,57.82,57.84,57.34,57.54,1586791.0,48.7114,48.7282,48.307,48.4755,1586791.0
2021-12-21 10:30:00,57.54,57.99,57.16,57.93,2719052.0,48.4755,48.8546,48.1554,48.8041,2719052.0
2021-12-21 10:40:00,57.92,58.13,57.57,57.6,2653089.0,48.7956,48.9726,48.5008,48.526,2653089.0
2021-12-21 10:50:00,57.6,57.71,57.33,57.64,1215838.0,48.526,48.6187,48.2986,48.5597,1215838.0
2021-12-21 11:00:00,57.64,58.05,57.62,58.03,1332662.0,48.5597,48.9052,48.5429,48.8883,1332662.0
2021-12-21 11:10:00,58.03,58.44,57.95,58.4,1699006.0,48.8883,49.2337,48.8209,49.2,1699006.0
2021-12-21 11:20:00,58.41,58.47,58.19,58.32,1255781.0,49.2084,49.259,49.0231,49.1326,1255781.0
2021-12-21 11:30:00,58.31,58.48,58.28,58.46,763361.0,49.1242,49.2674,49.0989,49.2506,763361.0
2021-12-21 11:40:00,58.46,58.56,58.43,58.48,841565.0,49.2506,49.3348,49.2253,49.2674,841565.0
2021-12-21 11:50:00,58.48,58.54,58.37,58.5,670024.0,49.2674,49.318,49.1747,49.2843,670024.0
2021-12-21 12:00:00,58.5,58.57,58.34,58.5,724337.0,49.2843,49.3432,49.1495,49.2843,724337.0
2021-12-21 12:10:00,58.5,58.67,58.47,58.66,647034.0,49.2843,49.4275,49.259,49.4191,647034.0
2021-12-21 12:20:00,58.67,58.72,58.56,58.63,691694.0,49.4275,49.4696,49.3348,49.3938,691694.0
2021-12-21 12:30:00,58.63,58.66,58.48,58.65,505745.0,49.3938,49.4191,49.2674,49.4106,505745.0
2021-12-21 12:40:00,58.64,58.73,58.59,58.65,463964.0,49.4022,49.478,49.3601,49.4106,463964.0
2021-12-21 12:50:00,58.64,58.81,58.63,58.71,499591.0,49.4022,49.5454,49.3938,49.4612,499591.0
2021-12-21 13:00:00,58.71,58.87,58.68,58.81,684123.0,49.4612,49.596,49.4359,49.5454,684123.0
2021-12-21 13:10:00,58.82,58.83,58.62,58.72,439501.0,49.5539,49.5623,49.3854,49.4696,439501.0
2021-12-21 13:20:00,58.71,58.75,58.63,58.72,546725.0,49.4612,49.4949,49.3938,49.4696,546725.0
2021-12-21 13:30:00,58.72,58.74,58.56,58.66,402488.0,49.4696,49.4865,49.3348,49.4191,402488.0
2021-12-21 13:40:00,58.66,58.78,58.65,58.71,422776.0,49.4191,49.5202,49.4106,49.4612,422776.0
2021-12-21 13:50:00,58.71,58.84,58.67,58.67,649682.0,49.4612,49.5707,49.4275,49.4275,649682.0
2021-12-21 14:00:00,58.68,58.77,58.63,58.7,455957.0,49.4359,49.5117,49.3938,49.4528,455957.0
2021-12-21 14:10:00,58.7,59.0,58.67,58.98,771537.0,49.4528,49.7055,49.4275,49.6886,771537.0
2021-12-21 14:20:00,58.98,58.99,58.7,58.8,728468.0,49.6886,49.6971,49.4528,49.537,728468.0
2021-12-21 14:30:00,58.8,59.08,58.71,58.96,707385.0,49.537,49.7729,49.4612,49.6718,707385.0
2021-12-21 14:40:00,58.97,59.23,58.95,59.06,965551.0,49.6802,49.8993,49.6634,49.756,965551.0
2021-12-21 14:50:00,59.07,59.2,59.05,59.11,608016.0,49.7645,49.874,49.7476,49.7982,608016.0
2021-12-21 15:00:00,59.11,59.15,59.01,59.1,509759.0,49.7982,49.8319,49.7139,49.7897,509759.0
2021-12-21 15:10:00,59.09,59.3,59.06,59.27,758396.0,49.7813,49.9582,49.756,49.933,758396.0
2021-12-21 15:20:00,59.28,59.31,59.14,59.2,857897.0,49.9414,49.9667,49.8234,49.874,857897.0
2021-12-21 15:30:00,59.21,59.23,58.8,58.83,1302383.0,49.8824,49.8993,49.537,49.5623,1302383.0
2021-12-21 15:40:00,58.83,58.91,58.74,58.82,1042252.0,49.5623,49.6297,49.4865,49.5539,1042252.0
2021-12-21 15:50:00,58.82,58.99,58.77,58.96,2321047.0,49.5539,49.6971,49.5117,49.6718,2321047.0
2021-12-22 09:30:00,59.25,59.71,59.06,59.4,2237487.0,49.9161,50.3036,49.756,50.0425,2237487.0
2021-12-22 09:40:00,59.4,59.57,58.37,58.53,1671650.0,50.0425,50.1857,49.1747,49.3095,1671650.0
2021-12-22 09:50:00,58.54,58.79,58.22,58.6,1624600.0,49.318,49.5286,49.0484,49.3685,1624600.0
2021-12-22 10:00:00,58.59,59.13,58.55,58.95,1021455.0,49.3601,49.815,49.3264,49.6634,1021455.0
2021-12-22 10:10:00,58.96,59.28,58.89,59.1,1177299.0,49.6718,49.9414,49.6128,49.7897,1177299.0
2021-12-22 10:20:00,59.09,59.15,58.92,59.06,541908.0,49.7813,49.8319,49.6381,49.756,541908.0
2021-12-22 10:30:00,59.07,59.27,59.0,59.22,667661.0,49.7645,49.933,49.7055,49.8908,667661.0
2021-12-22 10:40:00,59.21,59.44,59.18,59.39,730985.0,49.8824,50.0762,49.8571,50.0341,730985.0
2021-12-22 10:50:00,59.39,59.47,59.2,59.3,854719.0,50.0341,50.1015,49.874,49.9582,854719.0
2021-12-22 11:00:00,59.3,59.38,59.11,59.36,653936.0,49.9582,50.0256,49.7982,50.0088,653936.0
2021-12-22 11:10:00,59.36,59.37,59.13,59.22,434888.0,50.0088,50.0172,49.815,49.8908,434888.0
2021-12-22 11:20:00,59.22,59.22,59.06,59.15,421330.0,49.8908,49.8908,49.756,49.8319,421330.0
2021-12-22 11:30:00,59.15,59.16,59.02,59.03,411738.0,49.8319,49.8403,49.7223,49.7308,411738.0
2021-12-22 11:40:00,59.03,59.03,58.88,59.02,486034.0,49.7308,49.7308,49.6044,49.7223,486034.0
2021-12-22 11:50:00,59.02,59.05,58.95,59.0,334181.0,49.7223,49.7476,49.6634,49.7055,334181.0
2021-12-22 12:00:00,59.0,59.13,58.98,59.11,516180.0,49.7055,49.815,49.6886,49.7982,516180.0
2021-12-22 12:10:00,59.11,60.18,59.1,59.9,7137886.0,49.7982,50.6996,49.7897,50.4637,7137886.0
2021-12-22 12:20:00,59.9,60.59,59.86,60.13,5710363.0,50.4637,51.045,50.43,50.6575,5710363.0
2021-12-22 12:30:00,60.1,60.17,59.73,59.94,2835714.0,50.6322,50.6912,50.3205,50.4974,2835714.0
2021-12-22 12:40:00,59.95,60.2,59.85,59.89,2496564.0,50.5058,50.7165,50.4216,50.4553,2496564.0
2021-12-22 12:50:00,59.89,60.26,59.85,60.23,1660984.0,50.4553,50.767,50.4216,50.7417,1660984.0
2021-12-22 13:00:00,60.22,60.4,59.94,60.37,1633943.0,50.7333,50.885,50.4974,50.8597,1633943.0
2021-12-22 13:10:00,60.36,60.48,60.2,60.24,1817871.0,50.8513,50.9523,50.7165,50.7502,1817871.0
2021-12-22 13:20:00,60.25,60.5,60.13,60.15,1297305.0,50.7586,50.9692,50.6575,50.6743,1297305.0
2021-12-22 13:30:00,60.15,60.35,60.11,60.18,1035135.0,50.6743,50.8428,50.6406,50.6996,1035135.0
2021-12-22 13:40:00,60.17,60.21,59.8,59.81,1383313.0,50.6912,50.7249,50.3795,50.3879,1383313.0
2021-12-22 13:50:00,59.82,59.98,59.58,59.68,1019149.0,50.3963,50.5311,50.1941,50.2784,1019149.0
2021-12-22 14:00:00,59.68,59.73,59.48,59.62,1179957.0,50.2784,50.3205,50.1099,50.2278,1179957.0
2021-12-22 14:10:00,59.62,59.72,59.55,59.7,808733.0,50.2278,50.3121,50.1689,50.2952,808733.0
2021-12-22 14:20:00,59.7,59.89,59.66,59.74,878331.0,50.2952,50.4553,50.2615,50.3289,878331.0
2021-12-22 14:30:00,59.75,59.79,59.59,59.62,698685.0,50.3373,50.371,50.2026,50.2278,698685.0
2021-12-22 14:40:00,59.62,59.68,59.53,59.57,660716.0,50.2278,50.2784,50.152,50.1857,660716.0
2021-12-22 14:50:00,59.57,59.57,59.07,59.22,1404360.0,50.1857,50.1857,49.7645,49.8908,1404360.0
2021-12-22 15:00:00,59.21,59.44,59.16,59.2,1071107.0,49.8824,50.0762,49.8403,49.874,1071107.0
2021-12-22 15:10:00,59.2,59.29,59.07,59.13,811742.0,49.874,49.9498,49.7645,49.815,811742.0
2021-12-22 15:20:00,59.13,59.3,59.06,59.24,933609.0,49.815,49.9582,49.756,49.9077,933609.0
2021-12-22 15:30:00,59.24,59.5,59.23,59.39,1283248.0,49.9077,50.1267,49.8993,50.0341,1283248.0
2021-12-22 15:40:00,59.39,59.66,59.38,59.64,1432249.0,50.0341,50.2615,50.0256,50.2447,1432249.0
2021-12-22 15:50:00,59.64,59.66,59.51,59.55,2033093.0,50.2447,50.2615,50.1352,50.1689,2033093.0
2021-12-23 09:30:00,59.79,59.9,59.09,59.48,2854103.0,50.371,50.4637,49.7813,50.1099,2854103.0
2021-12-23 09:40:00,59.47,60.08,59.44,59.68,1927058.0,50.1015,50.6154,50.0762,50.2784,1927058.0
2021-12-23 09:50:00,59.68,59.84,59.41,59.6,1114514.0,50.2784,50.4132,50.0509,50.211,1114514.0
2021-12-23 10:00:00,59.6,59.7,59.17,59.19,1178754.0,50.211,50.2952,49.8487,49.8656,1178754.0
2021-12-23 10:10:00,59.18,59.33,59.0,59.04,1129684.0,49.8571,49.9835,49.7055,49.7392,1129684.0
2021-12-23 10:20:00,59.04,59.18,58.95,58.98,1198390.0,49.7392,49.8571,49.6634,49.6886,1198390.0
2021-12-23 10:30:00,58.98,59.22,58.96,59.11,957148.0,49.6886,49.8908,49.6718,49.7982,957148.0
2021-12-23 10:40:00,59.11,59.12,58.92,58.96,721769.0,49.7982,49.8066,49.6381,49.6718,721769.0
2021-12-23 10:50:00,58.95,59.11,58.89,59.09,726712.0,49.6634,49.7982,49.6128,49.7813,726712.0
2021-12-23 11:00:00,59.09,59.24,59.0,59.02,792864.0,49.7813,49.9077,49.7055,49.7223,792864.0
2021-12-23 11:10:00,59.03,59.07,58.7,58.7,1315793.0,49.7308,49.7645,49.4528,49.4528,1315793.0
2021-12-23 11:20:00,58.71,58.74,58.56,58.73,1165178.0,49.4612,49.4865,49.3348,49.478,1165178.0
2021-12-23 11:30:00,58.73,58.85,58.65,58.75,685810.0,49.478,49.5791,49.4106,49.4949,685810.0
2021-12-23 11:40:00,58.75,58.75,58.54,58.59,709597.0,49.4949,49.4949,49.318,49.3601,709597.0
2021-12-23 11:50:00,58.59,58.65,58.55,58.63,572819.0,49.3601,49.4106,49.3264,49.3938,572819.0
2021-12-23 12:00:00,58.63,58.64,58.48,58.52,844880.0,49.3938,49.4022,49.2674,49.3011,844880.0
2021-12-23 12:10:00,58.51,58.57,58.4,58.5,750862.0,49.2927,49.3432,49.2,49.2843,750862.0
2021-12-23 12:20:00,58.49,58.56,58.38,58.52,650293.0,49.2758,49.3348,49.1832,49.3011,650293.0
2021-12-23 12:30:00,58.52,58.68,58.46,58.6,627997.0,49.3011,49.4359,49.2506,49.3685,627997.0
2021-12-23 12:40:00,58.59,58.59,58.32,58.36,1015063.0,49.3601,49.3601,49.1326,49.1663,1015063.0
2021-12-23 12:50:00,58.36,58.42,58.32,58.41,554528.0,49.1663,49.2169,49.1326,49.2084,554528.0
2021-12-23 13:00:00,58.42,58.43,58.32,58.36,586899.0,49.2169,49.2253,49.1326,49.1663,586899.0
2021-12-23 13:10:00,58.36,58.4,58.31,58.36,574049.0,49.1663,49.2,49.1242,49.1663,574049.0
2021-12-23 13:20:00,58.37,58.39,58.31,58.34,426580.0,49.1747,49.1916,49.1242,49.1495,426580.0
2021-12-23 13:30:00,58.33,58.53,58.33,58.52,625430.0,49.141,49.3095,49.141,49.3011,625430.0
2021-12-23 13:40:00,58.52,58.54,58.38,58.43,460377.0,49.3011,49.318,49.1832,49.2253,460377.0
2021-12-23 13:50:00,58.42,58.45,58.37,58.41,406170.0,49.2169,49.2421,49.1747,49.2084,406170.0
2021-12-23 14:00:00,58.41,58.48,58.4,58.45,327173.0,49.2084,49.2674,49.2,49.2421,327173.0
2021-12-23 14:10:00,58.45,58.72,58.43,58.72,626925.0,49.2421,49.4696,49.2253,49.4696,626925.0
2021-12-23 14:20:00,58.72,58.84,58.71,58.74,735250.0,49.4696,49.5707,49.4612,49.4865,735250.0
2021-12-23 14:30:00,58.75,58.79,58.62,58.66,417414.0,49.4949,49.5286,49.3854,49.4191,417414.0
2021-12-23 14:40:00,58.66,58.78,58.65,58.75,466582.0,49.4191,49.5202,49.4106,49.4949,466582.0
2021-12-23 14:50:00,58.75,58.79,58.65,58.73,443332.0,49.4949,49.5286,49.4106,49.478,443332.0
2021-12-23 15:00:00,58.73,58.77,58.66,58.68,433449.0,49.478,49.5117,49.4191,49.4359,433449.0
2021-12-23 15:10:00,58.68,58.78,58.67,58.77,293211.0,49.4359,49.5202,49.4275,49.5117,293211.0
2021-12-23 15:20:00,58.77,58.8,58.73,58.79,435203.0,49.5117,49.537,49.478,49.5286,435203.0
2021-12-23 15:30:00,58.8,58.81,58.7,58.8,696569.0,49.537,49.5454,49.4528,49.537,696569.0
2021-12-23 15:40:00,58.8,58.86,58.71,58.78,855602.0,49.537,49.5876,49.4612,49.5202,855602.0
2021-12-23 15:50:00,58.78,58.81,58.68,58.7,1326600.0,49.5202,49.5454,49.4359,49.4528,1326600.0
2021-12-27 09:30:00,58.85,59.01,58.23,58.49,1936510.0,49.5791,49.7139,49.0568,49.2758,1936510.0
2021-12-27 09:40:00,58.5,58.8,58.39,58.79,1017237.0,49.2843,49.537,49.1916,49.5286,1017237.0
2021-12-27 09:50:00,58.79,59.06,58.62,58.9,1230156.0,49.5286,49.756,49.3854,49.6213,1230156.0
2021-12-27 10:00:00,58.91,59.25,58.83,59.12,1105037.0,49.6297,49.9161,49.5623,49.8066,1105037.0
2021-12-27 10:10:00,59.12,59.2,58.98,59.05,716694.0,49.8066,49.874,49.6886,49.7476,716694.0
2021-12-27 10:20:00,59.05,59.2,58.95,59.06,847788.0,49.7476,49.874,49.6634,49.756,847788.0
2021-12-27 10:30:00,59.07,59.17,58.96,59.0,585696.0,49.7645,49.8487,49.6718,49.7055,585696.0
2021-12-27 10:40:00,59.01,59.15,58.89,58.94,809973.0,49.7139,49.8319,49.6128,49.655,809973.0
2021-12-27 10:50:00,58.94,59.02,58.83,58.85,592818.0,49.655,49.7223,49.5623,49.5791,592818.0
2021-12-27 11:00:00,58.85,58.86,58.63,58.66,576742.0,49.5791,49.5876,49.3938,49.4191,576742.0
2021-12-27 11:10:00,58.66,58.78,58.64,58.77,354890.0,49.4191,49.5202,49.4022,49.5117,354890.0
2021-12-27 11:20:00,58.77,58.9,58.68,58.82,382834.0,49.5117,49.6213,49.4359,49.5539,382834.0
2021-12-27 11:30:00,58.83,58.99,58.81,58.99,455468.0,49.5623,49.6971,49.5454,49.6971,455468.0
2021-12-27 11:40:00,58.98,59.14,58.96,59.02,627844.0,49.6886,49.8234,49.6718,49.7223,627844.0
2021-12-27 11:50:00,59.02,59.19,59.01,59.14,505866.0,49.7223,49.8656,49.7139,49.8234,505866.0
2021-12-27 12:00:00,59.13,59.15,58.98,59.09,747859.0,49.815,49.8319,49.6886,49.7813,747859.0
2021-12-27 12:10:00,59.09,59.1,58.94,59.01,455830.0,49.7813,49.7897,49.655,49.7139,455830.0
2021-12-27 12:20:00,59.01,59.12,58.99,59.09,464413.0,49.7139,49.8066,49.6971,49.7813,464413.0
2021-12-27 12:30:00,59.1,59.17,59.03,59.14,426554.0,49.7897,49.8487,49.7308,49.8234,426554.0
2021-12-27 12:40:00,59.14,59.21,59.11,59.19,635505.0,49.8234,49.8824,49.7982,49.8656,635505.0
2021-12-27 12:50:00,59.19,59.33,59.15,59.25,747004.0,49.8656,49.9835,49.8319,49.9161,747004.0
2021-12-27 13:00:00,59.25,59.33,59.22,59.3,426753.0,49.9161,49.9835,49.8908,49.9582,426753.0
2021-12-27 13:10:00,59.3,59.38,59.24,59.35,311859.0,49.9582,50.0256,49.9077,50.0004,311859.0
2021-12-27 13:20:00,59.36,59.36,59.23,59.28,315643.0,50.0088,50.0088,49.8993,49.9414,315643.0
2021-12-27 13:30:00,59.29,59.34,59.24,59.27,270567.0,49.9498,49.9919,49.9077,49.933,270567.0
2021-12-27 13:40:00,59.27,59.29,59.06,59.17,705978.0,49.933,49.9498,49.756,49.8487,705978.0
2021-12-27 13:50:00,59.17,59.21,59.07,59.1,306522.0,49.8487,49.8824,49.7645,49.7897,306522.0
2021-12-27 14:00:00,59.1,59.13,59.03,59.08,272869.0,49.7897,49.815,49.7308,49.7729,272869.0
2021-12-27 14:10:00,59.08,59.12,59.02,59.05,284982.0,49.7729,49.8066,49.7223,49.7476,284982.0
2021-12-27 14:20:00,59.04,59.19,59.01,59.18,217142.0,49.7392,49.8656,49.7139,49.8571,217142.0
2021-12-27 14:30:00,59.19,59.2,59.1,59.11,300618.0,49.8656,49.874,49.7897,49.7982,300618.0
2021-12-27 14:40:00,59.1,59.2,59.07,59.17,250471.0,49.7897,49.874,49.7645,49.8487,250471.0
2021-12-27 14:50:00,59.18,59.2,59.1,59.12,210605.0,49.8571,49.874,49.7897,49.8066,210605.0
2021-12-27 15:00:00,59.13,59.17,58.97,59.01,425414.0,49.815,49.8487,49.6802,49.7139,425414.0
2021-12-27 15:10:00,59.01,59.04,58.78,58.95,696571.0,49.7139,49.7392,49.5202,49.6634,696571.0
2021-12-27 15:20:00,58.95,59.1,58.92,59.05,392695.0,49.6634,49.7897,49.6381,49.7476,392695.0
2021-12-27 15:30:00,59.06,59.11,59.0,59.09,330750.0,49.756,49.7982,49.7055,49.7813,330750.0
2021-12-27 15:40:00,59.08,59.14,59.05,59.05,477258.0,49.7729,49.8234,49.7476,49.7476,477258.0
2021-12-27 15:50:00,59.06,59.23,59.0,59.21,1279555.0,49.756,49.8993,49.7055,49.8824,1279555.0
2021-12-28 09:30:00,59.05,59.45,59.04,59.18,1366476.0,49.7476,50.0846,49.7392,49.8571,1366476.0
2021-12-28 09:40:00,59.19,59.21,58.57,58.77,1795262.0,49.8656,49.8824,49.3432,49.5117,1795262.0
2021-12-28 09:50:00,58.76,58.84,58.58,58.64,906900.0,49.5033,49.5707,49.3517,49.4022,906900.0
2021-12-28 10:00:00,58.64,58.65,57.94,58.02,2295728.0,49.4022,49.4106,48.8125,48.8799,2295728.0
2021-12-28 10:10:00,58.02,58.14,57.92,57.99,1371966.0,48.8799,48.981,48.7956,48.8546,1371966.0
2021-12-28 10:20:00,57.99,58.02,57.89,57.95,783942.0,48.8546,48.8799,48.7704,48.8209,783942.0
2021-12-28 10:30:00,57.95,57.99,57.65,57.69,1060261.0,48.8209,48.8546,48.5682,48.6019,1060261.0
2021-12-28 10:40:00,57.7,57.8,57.65,57.73,881665.0,48.6103,48.6945,48.5682,48.6356,881665.0
2021-12-28 10:50:00,57.73,57.74,57.59,57.72,978163.0,48.6356,48.644,48.5176,48.6271,978163.0
2021-12-28 11:00:00,57.71,57.92,57.62,57.91,899910.0,48.6187,48.7956,48.5429,48.7872,899910.0
2021-12-28 11:10:00,57.9,58.0,57.69,57.7,839762.0,48.7788,48.863,48.6019,48.6103,839762.0
2021-12-28 11:20:00,57.7,57.7,57.58,57.64,774500.0,48.6103,48.6103,48.5092,48.5597,774500.0
2021-12-28 11:30:00,57.64,57.65,57.42,57.43,996782.0,48.5597,48.5682,48.3744,48.3828,996782.0
2021-12-28 11:40:00,57.42,57.44,57.28,57.33,990750.0,48.3744,48.3913,48.2565,48.2986,990750.0
2021-12-28 11:50:00,57.34,57.34,57.15,57.17,976820.0,48.307,48.307,48.1469,48.1638,976820.0
2021-12-28 12:00:00,57.17,57.27,57.13,57.18,858466.0,48.1638,48.248,48.1301,48.1722,858466.0
2021-12-28 12:10:00,57.18,57.23,57.08,57.18,872077.0,48.1722,48.2143,48.088,48.1722,872077.0
2021-12-28 12:20:00,57.19,57.42,57.18,57.4,690580.0,48.1806,48.3744,48.1722,48.3576,690580.0
2021-12-28 12:30:00,57.39,57.47,57.27,57.38,623686.0,48.3491,48.4165,48.248,48.3407,623686.0
2021-12-28 12:40:00,57.38,57.43,57.26,57.37,403758.0,48.3407,48.3828,48.2396,48.3323,403758.0
2021-12-28 12:50:00,57.37,57.59,57.36,57.53,680538.0,48.3323,48.5176,48.3239,48.4671,680538.0
2021-12-28 13:00:00,57.53,57.74,57.5,57.69,598828.0,48.4671,48.644,48.4418,48.6019,598828.0
2021-12-28 13:10:00,57.69,57.69,57.57,57.65,550453.0,48.6019,48.6019,48.5008,48.5682,550453.0
2021-12-28 13:20:00,57.65,57.66,57.56,57.6,277784.0,48.5682,48.5766,48.4923,48.526,277784.0
2021-12-28 13:30:00,57.6,57.68,57.59,57.66,329085.0,48.526,48.5934,48.5176,48.5766,329085.0
2021-12-28 13:40:00,57.67,57.85,57.66,57.78,641455.0,48.585,48.7367,48.5766,48.6777,641455.0
2021-12-28 13:50:00,57.78,57.92,57.71,57.9,569869.0,48.6777,48.7956,48.6187,48.7788,569869.0
2021-12-28 14:00:00,57.9,57.9,57.63,57.68,687864.0,48.7788,48.7788,48.5513,48.5934,687864.0
2021-12-28 14:10:00,57.68,57.79,57.66,57.69,348914.0,48.5934,48.6861,48.5766,48.6019,348914.0
2021-12-28 14:20:00,57.69,57.8,57.68,57.7,317721.0,48.6019,48.6945,48.5934,48.6103,317721.0
2021-12-28 14:30:00,57.69,57.72,57.62,57.69,345070.0,48.6019,48.6271,48.5429,48.6019,345070.0
2021-12-28 14:40:00,57.68,57.88,57.66,57.88,416139.0,48.5934,48.7619,48.5766,48.7619,416139.0
2021-12-28 14:50:00,57.88,58.06,57.85,58.04,693999.0,48.7619,48.9136,48.7367,48.8967,693999.0
2021-12-28 15:00:00,58.03,58.03,57.88,57.92,503100.0,48.8883,48.8883,48.7619,48.7956,503100.0
2021-12-28 15:10:00,57.92,57.96,57.82,57.92,518436.0,48.7956,48.8293,48.7114,48.7956,518436.0
2021-12-28 15:20:00,57.92,58.01,57.9,57.92,397181.0,48.7956,48.8715,48.7788,48.7956,397181.0
2021-12-28 15:30:00,57.93,58.04,57.92,58.01,574886.0,48.8041,48.8967,48.7956,48.8715,574886.0
2021-12-28 15:40:00,58.01,58.05,57.97,58.04,726004.0,48.8715,48.9052,48.8378,48.8967,726004.0
2021-12-28 15:50:00,58.04,58.04,57.92,58.02,1623722.0,48.8967,48.8967,48.7956,48.8799,1623722.0
2021-12-29 09:30:00,57.31,57.93,57.07,57.62,1709454.0,48.2817,48.8041,48.0795,48.5429,1709454.0
2021-12-29 09:40:00,57.61,57.65,57.36,57.51,957742.0,48.5345,48.5682,48.3239,48.4502,957742.0
2021-12-29 09:50:00,57.52,57.58,57.27,57.55,689114.0,48.4586,48.5092,48.248,48.4839,689114.0
2021-12-29 10:00:00,57.55,57.64,57.4,57.54,697955.0,48.4839,48.5597,48.3576,48.4755,697955.0
2021-12-29 10:10:00,57.54,57.86,57.46,57.63,823165.0,48.4755,48.7451,48.4081,48.5513,823165.0
2021-12-29 10:20:00,57.63,57.77,57.54,57.55,638315.0,48.5513,48.6693,48.4755,48.4839,638315.0
2021-12-29 10:30:00,57.56,57.71,57.47,57.67,923825.0,48.4923,48.6187,48.4165,48.585,923825.0
2021-12-29 10:40:00,57.67,57.99,57.63,57.89,700420.0,48.585,48.8546,48.5513,48.7704,700420.0
2021-12-29 10:50:00,57.89,58.03,57.83,58.0,889522.0,48.7704,48.8883,48.7198,48.863,889522.0
2021-12-29 11:00:00,58.0,58.0,57.7,57.73,516736.0,48.863,48.863,48.6103,48.6356,516736.0
2021-12-29 11:10:00,57.73,57.74,57.53,57.58,565684.0,48.6356,48.644,48.4671,48.5092,565684.0
2021-12-29 11:20:00,57.59,57.73,57.53,57.64,624349.0,48.5176,48.6356,48.4671,48.5597,624349.0
2021-12-29 11:30:00,57.64,57.81,57.63,57.75,259234.0,48.5597,48.703,48.5513,48.6524,259234.0
2021-12-29 11:40:00,57.75,57.79,57.69,57.77,318886.0,48.6524,48.6861,48.6019,48.6693,318886.0
2021-12-29 11:50:00,57.77,57.8,57.68,57.7,276198.0,48.6693,48.6945,48.5934,48.6103,276198.0
2021-12-29 12:00:00,57.69,57.7,57.61,57.63,325023.0,48.6019,48.6103,48.5345,48.5513,325023.0
2021-12-29 12:10:00,57.63,57.73,57.62,57.67,185427.0,48.5513,48.6356,48.5429,48.585,185427.0
2021-12-29 12:20:00,57.68,57.8,57.65,57.79,209869.0,48.5934,48.6945,48.5682,48.6861,209869.0
2021-12-29 12:30:00,57.79,57.79,57.68,57.73,243105.0,48.6861,48.6861,48.5934,48.6356,243105.0
2021-12-29 12:40:00,57.73,57.79,57.72,57.73,145793.0,48.6356,48.6861,48.6271,48.6356,145793.0
2021-12-29 12:50:00,57.72,57.85,57.72,57.83,296383.0,48.6271,48.7367,48.6271,48.7198,296383.0
2021-12-29 13:00:00,57.84,57.84,57.71,57.8,326807.0,48.7282,48.7282,48.6187,48.6945,326807.0
2021-12-29 13:10:00,57.79,57.86,57.79,57.82,269768.0,48.6861,48.7451,48.6861,48.7114,269768.0
2021-12-29 13:20:00,57.82,57.93,57.79,57.92,364968.0,48.7114,48.8041,48.6861,48.7956,364968.0
2021-12-29 13:30:00,57.93,57.94,57.83,57.86,352741.0,48.8041,48.8125,48.7198,48.7451,352741.0
2021-12-29 13:40:00,57.86,57.93,57.81,57.91,286282.0,48.7451,48.8041,48.703,48.7872,286282.0
2021-12-29 13:50:00,57.9,57.97,57.87,57.96,334687.0,48.7788,48.8378,48.7535,48.8293,334687.0
2021-12-29 14:00:00,57.96,57.97,57.83,57.86,719829.0,48.8293,48.8378,48.7198,48.7451,719829.0
2021-12-29 14:10:00,57.86,57.92,57.84,57.91,235029.0,48.7451,48.7956,48.7282,48.7872,235029.0
2021-12-29 14:20:00,57.9,57.91,57.71,57.77,355571.0,48.7788,48.7872,48.6187,48.6693,355571.0
2021-12-29 14:30:00,57.78,57.8,57.69,57.7,225739.0,48.6777,48.6945,48.6019,48.6103,225739.0
2021-12-29 14:40:00,57.7,57.73,57.64,57.71,267138.0,48.6103,48.6356,48.5597,48.6187,267138.0
2021-12-29 14:50:00,57.7,57.76,57.63,57.63,206446.0,48.6103,48.6608,48.5513,48.5513,206446.0
2021-12-29 15:00:00,57.63,57.68,57.56,57.56,381057.0,48.5513,48.5934,48.4923,48.4923,381057.0
2021-12-29 15:10:00,57.56,57.62,57.49,57.54,312851.0,48.4923,48.5429,48.4334,48.4755,312851.0
2021-12-29 15:20:00,57.54,57.59,57.47,57.58,394241.0,48.4755,48.5176,48.4165,48.5092,394241.0
2021-12-29 15:30:00,57.58,57.68,57.58,57.6,435962.0,48.5092,48.5934,48.5092,48.526,435962.0
2021-12-29 15:40:00,57.6,57.68,57.53,57.65,578194.0,48.526,48.5934,48.4671,48.5682,578194.0
2021-12-29 15:50:00,57.65,57.66,57.53,57.58,1588604.0,48.5682,48.5766,48.4671,48.5092,1588604.0
2021-12-30 09:30:00,57.75,58.08,57.58,57.83,917486.0,48.6524,48.9304,48.5092,48.7198,917486.0
2021-12-30 09:40:00,57.83,58.28,57.53,58.22,1131956.0,48.7198,49.0989,48.4671,49.0484,1131956.0
2021-12-30 09:50:00,58.22,58.32,58.08,58.19,676403.0,49.0484,49.1326,48.9304,49.0231,676403.0
2021-12-30 10:00:00,58.21,58.39,58.12,58.37,602736.0,49.04,49.1916,48.9641,49.1747,602736.0
2021-12-30 10:10:00,58.36,58.37,58.16,58.3,458385.0,49.1663,49.1747,48.9978,49.1158,458385.0
2021-12-30 10:20:00,58.3,58.33,58.2,58.27,304923.0,49.1158,49.141,49.0315,49.0905,304923.0
2021-12-30 10:30:00,58.28,58.28,58.1,58.11,818451.0,49.0989,49.0989,48.9473,48.9557,818451.0
2021-12-30 10:40:00,58.1,58.28,58.08,58.13,454517.0,48.9473,49.0989,48.9304,48.9726,454517.0
2021-12-30 10:50:00,58.13,58.19,57.94,57.98,574914.0,48.9726,49.0231,48.8125,48.8462,574914.0
2021-12-30 11:00:00,57.98,58.05,57.91,57.96,349983.0,48.8462,48.9052,48.7872,48.8293,349983.0
2021-12-30 11:10:00,57.96,58.02,57.87,57.95,329504.0,48.8293,48.8799,48.7535,48.8209,329504.0
2021-12-30 11:20:00,57.95,57.97,57.86,57.94,318691.0,48.8209,48.8378,48.7451,48.8125,318691.0
2021-12-30 11:30:00,57.94,58.11,57.92,58.05,583534.0,48.8125,48.9557,48.7956,48.9052,583534.0
2021-12-30 11:40:00,58.06,58.09,57.96,58.02,336831.0,48.9136,48.9389,48.8293,48.8799,336831.0
2021-12-30 11:50:00,58.01,58.02,57.92,57.99,390313.0,48.8715,48.8799,48.7956,48.8546,390313.0
2021-12-30 12:00:00,57.99,58.05,57.94,58.03,346339.0,48.8546,48.9052,48.8125,48.8883,346339.0
2021-12-30 12:10:00,58.03,58.11,57.97,58.1,357633.0,48.8883,48.9557,48.8378,48.9473,357633.0
2021-12-30 12:20:00,58.1,58.2,58.04,58.2,289366.0,48.9473,49.0315,48.8967,49.0315,289366.0
2021-12-30 12:30:00,58.2,58.22,58.11,58.17,231387.0,49.0315,49.0484,48.9557,49.0063,231387.0
2021-12-30 12:40:00,58.16,58.2,58.13,58.19,250777.0,48.9978,49.0315,48.9726,49.0231,250777.0
2021-12-30 12:50:00,58.19,58.24,58.13,58.21,306905.0,49.0231,49.0652,48.9726,49.04,306905.0
2021-12-30 13:00:00,58.21,58.22,58.12,58.15,253160.0,49.04,49.0484,48.9641,48.9894,253160.0
2021-12-30 13:10:00,58.15,58.17,58.08,58.11,206669.0,48.9894,49.0063,48.9304,48.9557,206669.0
2021-12-30 13:20:00,58.1,58.12,58.08,58.08,172724.0,48.9473,48.9641,48.9304,48.9304,172724.0
2021-12-30 13:30:00,58.09,58.17,58.07,58.14,252214.0,48.9389,49.0063,48.922,48.981,252214.0
2021-12-30 13:40:00,58.15,58.19,58.12,58.13,148445.0,48.9894,49.0231,48.9641,48.9726,148445.0
2021-12-30 13:50:00,58.13,58.3,58.13,58.26,407243.0,48.9726,49.1158,48.9726,49.0821,407243.0
2021-12-30 14:00:00,58.26,58.29,58.21,58.23,261403.0,49.0821,49.1073,49.04,49.0568,261403.0
2021-12-30 14:10:00,58.22,58.25,58.15,58.22,324401.0,49.0484,49.0736,48.9894,49.0484,324401.0
2021-12-30 14:20:00,58.21,58.23,58.18,58.21,285071.0,49.04,49.0568,49.0147,49.04,285071.0
2021-12-30 14:30:00,58.22,58.27,58.2,58.22,256227.0,49.0484,49.0905,49.0315,49.0484,256227.0
2021-12-30 14:40:00,58.23,58.33,58.23,58.32,350230.0,49.0568,49.141,49.0568,49.1326,350230.0
2021-12-30 14:50:00,58.33,58.34,58.27,58.31,339377.0,49.141,49.1495,49.0905,49.1242,339377.0
2021-12-30 15:00:00,58.31,58.48,58.28,58.48,495194.0,49.1242,49.2674,49.0989,49.2674,495194.0
2021-12-30 15:10:00,58.48,58.66,58.46,58.66,993743.0,49.2674,49.4191,49.2506,49.4191,993743.0
2021-12-30 15:20:00,58.66,58.74,58.58,58.58,1118063.0,49.4191,49.4865,49.3517,49.3517,1118063.0
2021-12-30 15:30:00,58.59,58.6,58.4,58.48,754100.0,49.3601,49.3685,49.2,49.2674,754100.0
2021-12-30 15:40:00,58.48,58.57,58.45,58.49,875708.0,49.2674,49.3432,49.2421,49.2758,875708.0
2021-12-30 15:50:00,58.49,58.51,58.34,58.4,1724093.0,49.2758,49.2927,49.1495,49.2,1724093.0
2021-12-31 09:30:00,58.53,59.08,58.44,59.01,1462973.0,49.3095,49.7729,49.2337,49.7139,1462973.0
2021-12-31 09:40:00,59.01,59.8,58.97,59.59,2140043.0,49.7139,50.3795,49.6802,50.2026,2140043.0
2021-12-31 09:50:00,59.58,59.67,59.15,59.32,1189958.0,50.1941,50.27,49.8319,49.9751,1189958.0
2021-12-31 10:00:00,59.33,59.45,59.07,59.12,868184.0,49.9835,50.0846,49.7645,49.8066,868184.0
2021-12-31 10:10:00,59.13,59.21,59.0,59.2,606852.0,49.815,49.8824,49.7055,49.874,606852.0
2021-12-31 10:20:00,59.2,59.34,59.11,59.23,687895.0,49.874,49.9919,49.7982,49.8993,687895.0
2021-12-31 10:30:00,59.23,59.27,59.09,59.25,386174.0,49.8993,49.933,49.7813,49.9161,386174.0
2021-12-31 10:40:00,59.25,59.46,59.2,59.32,591328.0,49.9161,50.093,49.874,49.9751,591328.0
2021-12-31 10:50:00,59.33,59.47,59.3,59.35,581196.0,49.9835,50.1015,49.9582,50.0004,581196.0
2021-12-31 11:00:00,59.34,59.53,59.32,59.42,559366.0,49.9919,50.152,49.9751,50.0593,559366.0
2021-12-31 11:10:00,59.42,59.65,59.4,59.59,649099.0,50.0593,50.2531,50.0425,50.2026,649099.0
2021-12-31 11:20:00,59.59,59.59,59.29,59.4,594224.0,50.2026,50.2026,49.9498,50.0425,594224.0
2021-12-31 11:30:00,59.39,59.56,59.35,59.43,601675.0,50.0341,50.1773,50.0004,50.0678,601675.0
2021-12-31 11:40:00,59.44,59.47,59.3,59.33,317264.0,50.0762,50.1015,49.9582,49.9835,317264.0
2021-12-31 11:50:00,59.32,59.5,59.32,59.41,334539.0,49.9751,50.1267,49.9751,50.0509,334539.0
2021-12-31 12:00:00,59.41,59.57,59.41,59.51,327692.0,50.0509,50.1857,50.0509,50.1352,327692.0
2021-12-31 12:10:00,59.5,59.6,59.46,59.55,382322.0,50.1267,50.211,50.093,50.1689,382322.0
2021-12-31 12:20:00,59.55,59.58,59.5,59.54,348866.0,50.1689,50.1941,50.1267,50.1604,348866.0
2021-12-31 12:30:00,59.54,59.57,59.47,59.53,291771.0,50.1604,50.1857,50.1015,50.152,291771.0
2021-12-31 12:40:00,59.53,59.56,59.49,59.5,281983.0,50.152,50.1773,50.1183,50.1267,281983.0
2021-12-31 12:50:00,59.5,59.55,59.41,59.43,236148.0,50.1267,50.1689,50.0509,50.0678,236148.0
2021-12-31 13:00:00,59.44,59.44,59.32,59.32,306408.0,50.0762,50.0762,49.9751,49.9751,306408.0
2021-12-31 13:10:00,59.33,59.39,59.22,59.23,326605.0,49.9835,50.0341,49.8908,49.8993,326605.0
2021-12-31 13:20:00,59.23,59.31,59.19,59.28,251527.0,49.8993,49.9667,49.8656,49.9414,251527.0
2021-12-31 13:30:00,59.28,59.37,59.25,59.28,257739.0,49.9414,50.0172,49.9161,49.9414,257739.0
2021-12-31 13:40:00,59.28,59.28,59.17,59.22,245470.0,49.9414,49.9414,49.8487,49.8908,245470.0
2021-12-31 13:50:00,59.21,59.24,59.09,59.1,280717.0,49.8824,49.9077,49.7813,49.7897,280717.0
2021-12-31 14:00:00,59.1,59.23,59.05,59.23,373900.0,49.7897,49.8993,49.7476,49.8993,373900.0
2021-12-31 14:10:00,59.23,59.31,59.12,59.15,458401.0,49.8993,49.9667,49.8066,49.8319,458401.0
2021-12-31 14:20:00,59.15,59.34,59.13,59.32,343523.0,49.8319,49.9919,49.815,49.9751,343523.0
2021-12-31 14:30:00,59.31,59.33,59.21,59.24,332705.0,49.9667,49.9835,49.8824,49.9077,332705.0
2021-12-31 14:40:00,59.25,59.35,59.22,59.27,316135.0,49.9161,50.0004,49.8908,49.933,316135.0
2021-12-31 14:50:00,59.26,59.38,59.23,59.33,441350.0,49.9245,50.0256,49.8993,49.9835,441350.0
2021-12-31 15:00:00,59.33,59.41,59.24,59.36,476091.0,49.9835,50.0509,49.9077,50.0088,476091.0
2021-12-31 15:10:00,59.36,59.45,59.28,59.45,467232.0,50.0088,50.0846,49.9414,50.0846,467232.0
2021-12-31 15:20:00,59.44,59.45,59.0,59.23,745347.0,50.0762,50.0846,49.7055,49.8993,745347.0
2021-12-31 15:30:00,59.23,59.3,59.12,59.21,614727.0,49.8993,49.9582,49.8066,49.8824,614727.0
2021-12-31 15:40:00,59.22,59.23,59.15,59.17,500006.0,49.8908,49.8993,49.8319,49.8487,500006.0
2021-12-31 15:50:00,59.17,59.2,59.04,59.05,1912873.0,49.8487,49.874,49.7392,49.7476,1912873.0
2022-01-03 09:30:00,58.5,58.55,57.1,57.32,3036737.0,49.2843,49.3264,48.1048,48.2902,3036737.0
2022-01-03 09:40:00,57.31,57.41,56.88,57.1,2781938.0,48.2817,48.366,47.9195,48.1048,2781938.0
2022-01-03 09:50:00,57.11,57.11,56.57,56.71,2208395.0,48.1132,48.1132,47.6583,47.7763,2208395.0
2022-01-03 10:00:00,56.71,57.07,56.56,57.06,1988700.0,47.7763,48.0795,47.6499,48.0711,1988700.0
2022-01-03 10:10:00,57.07,57.14,56.93,57.09,1244345.0,48.0795,48.1385,47.9616,48.0964,1244345.0
2022-01-03 10:20:00,57.09,57.43,57.06,57.37,1279579.0,48.0964,48.3828,48.0711,48.3323,1279579.0
2022-01-03 10:30:00,57.38,57.39,56.97,57.16,1050641.0,48.3407,48.3491,47.9953,48.1554,1050641.0
2022-01-03 10:40:00,57.16,57.21,56.88,57.15,1324296.0,48.1554,48.1975,47.9195,48.1469,1324296.0
2022-01-03 10:50:00,57.16,57.22,57.03,57.11,701003.0,48.1554,48.2059,48.0458,48.1132,701003.0
2022-01-03 11:00:00,57.11,57.13,56.84,56.93,1051745.0,48.1132,48.1301,47.8858,47.9616,1051745.0
2022-01-03 11:10:00,56.94,57.04,56.84,56.87,1024780.0,47.97,48.0543,47.8858,47.911,1024780.0
2022-01-03 11:20:00,56.87,57.07,56.85,57.04,771397.0,47.911,48.0795,47.8942,48.0543,771397.0
2022-01-03 11:30:00,57.04,57.08,56.9,57.07,667853.0,48.0543,48.088,47.9363,48.0795,667853.0
2022-01-03 11:40:00,57.07,57.17,57.01,57.05,595565.0,48.0795,48.1638,48.029,48.0627,595565.0
2022-01-03 11:50:00,57.05,57.26,57.03,57.26,596189.0,48.0627,48.2396,48.0458,48.2396,596189.0
2022-01-03 12:00:00,57.25,57.34,57.19,57.34,510725.0,48.2312,48.307,48.1806,48.307,510725.0
2022-01-03 12:10:00,57.34,57.39,57.2,57.26,481349.0,48.307,48.3491,48.1891,48.2396,481349.0
2022-01-03 12:20:00,57.27,57.36,57.22,57.23,464811.0,48.248,48.3239,48.2059,48.2143,464811.0
2022-01-03 12:30:00,57.24,57.27,57.06,57.07,530828.0,48.2228,48.248,48.0711,48.0795,530828.0
2022-01-03 12:40:00,57.06,57.07,56.79,56.8,1065251.0,48.0711,48.0795,47.8436,47.8521,1065251.0
2022-01-03 12:50:00,56.81,56.85,56.72,56.82,715360.0,47.8605,47.8942,47.7847,47.8689,715360.0
2022-01-03 13:00:00,56.83,56.85,56.73,56.81,581634.0,47.8773,47.8942,47.7931,47.8605,581634.0
2022-01-03 13:10:00,56.81,56.88,56.77,56.79,544621.0,47.8605,47.9195,47.8268,47.8436,544621.0
2022-01-03 13:20:00,56.79,56.92,56.79,56.88,507533.0,47.8436,47.9532,47.8436,47.9195,507533.0
2022-01-03 13:30:00,56.87,56.93,56.85,56.9,504518.0,47.911,47.9616,47.8942,47.9363,504518.0
2022-01-03 13:40:00,56.9,56.96,56.85,56.96,495829.0,47.9363,47.9869,47.8942,47.9869,495829.0
2022-01-03 13:50:00,56.96,57.04,56.95,57.02,445519.0,47.9869,48.0543,47.9784,48.0374,445519.0
2022-01-03 14:00:00,57.02,57.04,56.89,56.97,581439.0,48.0374,48.0543,47.9279,47.9953,581439.0
2022-01-03 14:10:00,56.98,56.99,56.84,56.92,507437.0,48.0037,48.0121,47.8858,47.9532,507437.0
2022-01-03 14:20:00,56.91,56.96,56.87,56.89,488837.0,47.9447,47.9869,47.911,47.9279,488837.0
2022-01-03 14:30:00,56.9,57.01,56.82,56.9,509106.0,47.9363,48.029,47.8689,47.9363,509106.0
2022-01-03 14:40:00,56.9,56.95,56.87,56.94,442423.0,47.9363,47.9784,47.911,47.97,442423.0
2022-01-03 14:50:00,56.94,56.95,56.82,56.83,524064.0,47.97,47.9784,47.8689,47.8773,524064.0
2022-01-03 15:00:00,56.84,56.89,56.82,56.86,553743.0,47.8858,47.9279,47.8689,47.9026,553743.0
2022-01-03 15:10:00,56.86,57.0,56.85,56.95,736584.0,47.9026,48.0206,47.8942,47.9784,736584.0
2022-01-03 15:20:00,56.95,56.97,56.75,56.77,969933.0,47.9784,47.9953,47.8099,47.8268,969933.0
2022-01-03 15:30:00,56.76,56.79,56.6,56.63,1699746.0,47.8184,47.8436,47.6836,47.7089,1699746.0
2022-01-03 15:40:00,56.63,56.71,56.6,56.65,1845542.0,47.7089,47.7763,47.6836,47.7257,1845542.0
2022-01-03 15:50:00,56.66,56.77,56.34,56.59,7252060.0,47.7341,47.8268,47.4645,47.6752,7252060.0
2022-01-04 09:30:00,56.22,56.43,55.31,55.36,3793834.0,47.3634,47.5404,46.5968,46.6389,3793834.0
2022-01-04 09:40:00,55.36,55.37,54.23,54.46,4718787.0,46.6389,46.6473,45.6869,45.8807,4718787.0
2022-01-04 09:50:00,54.45,54.76,54.33,54.37,3116193.0,45.8723,46.1334,45.7712,45.8049,3116193.0
2022-01-04 10:00:00,54.35,54.57,54.18,54.39,2635319.0,45.788,45.9734,45.6448,45.8217,2635319.0
2022-01-04 10:10:00,54.39,54.53,53.95,53.99,2166612.0,45.8217,45.9397,45.451,45.4847,2166612.0
2022-01-04 10:20:00,53.98,54.57,53.98,54.51,1925807.0,45.4763,45.9734,45.4763,45.9228,1925807.0
2022-01-04 10:30:00,54.52,54.58,54.15,54.49,1743446.0,45.9313,45.9818,45.6195,45.906,1743446.0
2022-01-04 10:40:00,54.49,54.52,54.26,54.33,1244160.0,45.906,45.9313,45.7122,45.7712,1244160.0
2022-01-04 10:50:00,54.33,54.57,54.31,54.53,1215294.0,45.7712,45.9734,45.7543,45.9397,1215294.0
2022-01-04 11:00:00,54.54,54.78,54.45,54.66,1485784.0,45.9481,46.1503,45.8723,46.0492,1485784.0
2022-01-04 11:10:00,54.66,54.8,54.56,54.68,1155239.0,46.0492,46.1671,45.9649,46.066,1155239.0
2022-01-04 11:20:00,54.67,54.95,54.63,54.91,985731.0,46.0576,46.2935,46.0239,46.2598,985731.0
2022-01-04 11:30:00,54.91,54.99,54.76,54.92,870254.0,46.2598,46.3272,46.1334,46.2682,870254.0
2022-01-04 11:40:00,54.93,55.43,54.91,55.17,2010789.0,46.2767,46.6979,46.2598,46.4789,2010789.0
2022-01-04 11:50:00,55.16,55.26,54.96,55.15,1149375.0,46.4704,46.5547,46.3019,46.462,1149375.0
2022-01-04 12:00:00,55.15,55.16,54.93,54.98,983009.0,46.462,46.4704,46.2767,46.3188,983009.0
2022-01-04 12:10:00,54.97,55.21,54.97,55.13,540143.0,46.3104,46.5126,46.3104,46.4452,540143.0
2022-01-04 12:20:00,55.14,55.18,55.01,55.04,474604.0,46.4536,46.4873,46.3441,46.3693,474604.0
2022-01-04 12:30:00,55.04,55.18,55.04,55.14,497602.0,46.3693,46.4873,46.3693,46.4536,497602.0
2022-01-04 12:40:00,55.13,55.14,54.86,54.87,579390.0,46.4452,46.4536,46.2177,46.2261,579390.0
2022-01-04 12:50:00,54.87,54.93,54.75,54.82,606217.0,46.2261,46.2767,46.125,46.184,606217.0
2022-01-04 13:00:00,54.81,54.83,54.66,54.68,532153.0,46.1756,46.1924,46.0492,46.066,532153.0
2022-01-04 13:10:00,54.68,54.77,54.62,54.72,665368.0,46.066,46.1419,46.0155,46.0997,665368.0
2022-01-04 13:20:00,54.71,54.82,54.59,54.73,665750.0,46.0913,46.184,45.9902,46.1082,665750.0
2022-01-04 13:30:00,54.73,54.75,54.58,54.68,652679.0,46.1082,46.125,45.9818,46.066,652679.0
2022-01-04 13:40:00,54.67,54.74,54.6,54.73,460032.0,46.0576,46.1166,45.9986,46.1082,460032.0
2022-01-04 13:50:00,54.73,54.75,54.64,54.71,415542.0,46.1082,46.125,46.0323,46.0913,415542.0
2022-01-04 14:00:00,54.72,54.79,54.59,54.71,762340.0,46.0997,46.1587,45.9902,46.0913,762340.0
2022-01-04 14:10:00,54.71,54.86,54.69,54.85,547986.0,46.0913,46.2177,46.0745,46.2093,547986.0
2022-01-04 14:20:00,54.85,55.01,54.82,55.0,858043.0,46.2093,46.3441,46.184,46.3356,858043.0
2022-01-04 14:30:00,55.0,55.13,54.99,55.02,663418.0,46.3356,46.4452,46.3272,46.3525,663418.0
2022-01-04 14:40:00,55.03,55.14,55.0,55.14,675977.0,46.3609,46.4536,46.3356,46.4536,675977.0
2022-01-04 14:50:00,55.14,55.14,54.99,55.05,924051.0,46.4536,46.4536,46.3272,46.3778,924051.0
2022-01-04 15:00:00,55.04,55.05,54.78,54.92,1235128.0,46.3693,46.3778,46.1503,46.2682,1235128.0
2022-01-04 15:10:00,54.93,54.98,54.72,54.76,1502180.0,46.2767,46.3188,46.0997,46.1334,1502180.0
2022-01-04 15:20:00,54.77,54.86,54.66,54.73,1286490.0,46.1419,46.2177,46.0492,46.1082,1286490.0
2022-01-04 15:30:00,54.72,54.75,54.57,54.62,1727007.0,46.0997,46.125,45.9734,46.0155,1727007.0
2022-01-04 15:40:00,54.62,54.63,54.49,54.52,2173712.0,46.0155,46.0239,45.906,45.9313,2173712.0
2022-01-04 15:50:00,54.53,54.59,54.4,54.53,4030309.0,45.9397,45.9902,45.8302,45.9397,4030309.0
2022-01-05 09:30:00,55.84,56.3,55.65,55.79,4376805.0,47.0433,47.4308,46.8832,47.0012,4376805.0
2022-01-05 09:40:00,55.8,55.9,55.37,55.39,2222392.0,47.0096,47.0939,46.6473,46.6642,2222392.0
2022-01-05 09:50:00,55.39,55.98,55.38,55.61,1889816.0,46.6642,47.1613,46.6558,46.8495,1889816.0
2022-01-05 10:00:00,55.62,55.75,55.49,55.55,1428257.0,46.858,46.9675,46.7484,46.799,1428257.0
2022-01-05 10:10:00,55.57,55.75,55.5,55.69,1086845.0,46.8158,46.9675,46.7569,46.9169,1086845.0
2022-01-05 10:20:00,55.68,55.92,55.66,55.79,1144279.0,46.9085,47.1107,46.8917,47.0012,1144279.0
2022-01-05 10:30:00,55.78,56.18,55.75,56.13,1310759.0,46.9928,47.3297,46.9675,47.2876,1310759.0
2022-01-05 10:40:00,56.14,56.44,56.05,56.1,1677799.0,47.296,47.5488,47.2202,47.2623,1677799.0
2022-01-05 10:50:00,56.1,56.2,55.92,55.94,939540.0,47.2623,47.3466,47.1107,47.1276,939540.0
2022-01-05 11:00:00,55.94,56.01,55.9,55.98,601434.0,47.1276,47.1865,47.0939,47.1613,601434.0
2022-01-05 11:10:00,55.98,56.03,55.84,55.86,659894.0,47.1613,47.2034,47.0433,47.0602,659894.0
2022-01-05 11:20:00,55.85,55.88,55.71,55.76,628372.0,47.0517,47.077,46.9338,46.9759,628372.0
2022-01-05 11:30:00,55.76,55.8,55.66,55.66,523413.0,46.9759,47.0096,46.8917,46.8917,523413.0
2022-01-05 11:40:00,55.66,55.77,55.61,55.64,492439.0,46.8917,46.9843,46.8495,46.8748,492439.0
2022-01-05 11:50:00,55.64,55.66,55.49,55.57,855027.0,46.8748,46.8917,46.7484,46.8158,855027.0
2022-01-05 12:00:00,55.57,55.66,55.52,55.66,514224.0,46.8158,46.8917,46.7737,46.8917,514224.0
2022-01-05 12:10:00,55.66,55.72,55.57,55.69,447536.0,46.8917,46.9422,46.8158,46.9169,447536.0
2022-01-05 12:20:00,55.7,55.85,55.64,55.75,549720.0,46.9254,47.0517,46.8748,46.9675,549720.0
2022-01-05 12:30:00,55.74,56.0,55.74,56.0,843587.0,46.9591,47.1781,46.9591,47.1781,843587.0
2022-01-05 12:40:00,56.0,56.05,55.81,55.82,758853.0,47.1781,47.2202,47.018,47.0265,758853.0
2022-01-05 12:50:00,55.82,55.84,55.72,55.81,447243.0,47.0265,47.0433,46.9422,47.018,447243.0
2022-01-05 13:00:00,55.82,55.85,55.66,55.68,435148.0,47.0265,47.0517,46.8917,46.9085,435148.0
2022-01-05 13:10:00,55.69,55.92,55.68,55.79,602038.0,46.9169,47.1107,46.9085,47.0012,602038.0
2022-01-05 13:20:00,55.79,55.87,55.71,55.72,454263.0,47.0012,47.0686,46.9338,46.9422,454263.0
2022-01-05 13:30:00,55.73,55.88,55.66,55.87,649986.0,46.9506,47.077,46.8917,47.0686,649986.0
2022-01-05 13:40:00,55.86,55.92,55.76,55.89,578256.0,47.0602,47.1107,46.9759,47.0854,578256.0
2022-01-05 13:50:00,55.89,56.03,55.88,56.0,968194.0,47.0854,47.2034,47.077,47.1781,968194.0
2022-01-05 14:00:00,55.99,56.13,55.84,55.85,918213.0,47.1697,47.2876,47.0433,47.0517,918213.0
2022-01-05 14:10:00,55.85,55.98,55.8,55.93,694650.0,47.0517,47.1613,47.0096,47.1191,694650.0
2022-01-05 14:20:00,55.93,56.24,55.93,56.16,1349083.0,47.1191,47.3803,47.1191,47.3129,1349083.0
2022-01-05 14:30:00,56.17,56.38,56.1,56.12,1552114.0,47.3213,47.4982,47.2623,47.2792,1552114.0
2022-01-05 14:40:00,56.12,56.13,55.9,56.02,891665.0,47.2792,47.2876,47.0939,47.1949,891665.0
2022-01-05 14:50:00,56.03,56.05,55.84,55.9,722459.0,47.2034,47.2202,47.0433,47.0939,722459.0
2022-01-05 15:00:00,55.9,56.03,55.81,55.94,722786.0,47.0939,47.2034,47.018,47.1276,722786.0
2022-01-05 15:10:00,55.94,55.96,55.53,55.66,1215597.0,47.1276,47.1444,46.7821,46.8917,1215597.0
2022-01-05 15:20:00,55.66,55.73,55.61,55.68,928434.0,46.8917,46.9506,46.8495,46.9085,928434.0
2022-01-05 15:30:00,55.67,55.9,55.64,55.81,932703.0,46.9001,47.0939,46.8748,47.018,932703.0
2022-01-05 15:40:00,55.82,55.92,55.71,55.73,1284471.0,47.0265,47.1107,46.9338,46.9506,1284471.0
2022-01-05 15:50:00,55.73,55.78,55.59,55.63,2953778.0,46.9506,46.9928,46.8327,46.8664,2953778.0
2022-01-06 09:30:00,55.16,55.34,54.63,54.77,2380703.0,46.4704,46.6221,46.0239,46.1419,2380703.0
2022-01-06 09:40:00,54.76,55.01,54.51,54.68,1387953.0,46.1334,46.3441,45.9228,46.066,1387953.0
2022-01-06 09:50:00,54.68,54.88,54.58,54.62,901216.0,46.066,46.2345,45.9818,46.0155,901216.0
2022-01-06 10:00:00,54.62,54.73,54.49,54.68,984318.0,46.0155,46.1082,45.906,46.066,984318.0
2022-01-06 10:10:00,54.68,54.73,54.56,54.66,971622.0,46.066,46.1082,45.9649,46.0492,971622.0
2022-01-06 10:20:00,54.66,54.91,54.62,54.71,930408.0,46.0492,46.2598,46.0155,46.0913,930408.0
2022-01-06 10:30:00,54.71,54.85,54.65,54.84,837687.0,46.0913,46.2093,46.0408,46.2008,837687.0
2022-01-06 10:40:00,54.84,55.19,54.83,55.19,797059.0,46.2008,46.4957,46.1924,46.4957,797059.0
2022-01-06 10:50:00,55.19,55.26,55.09,55.26,675809.0,46.4957,46.5547,46.4115,46.5547,675809.0
2022-01-06 11:00:00,55.26,55.37,55.2,55.26,535674.0,46.5547,46.6473,46.5041,46.5547,535674.0
2022-01-06 11:10:00,55.26,55.36,55.17,55.24,509632.0,46.5547,46.6389,46.4789,46.5378,509632.0
2022-01-06 11:20:00,55.25,55.6,55.21,55.5,917621.0,46.5463,46.8411,46.5126,46.7569,917621.0
2022-01-06 11:30:00,55.48,55.55,55.39,55.46,489061.0,46.74,46.799,46.6642,46.7232,489061.0
2022-01-06 11:40:00,55.46,55.56,55.33,55.36,433711.0,46.7232,46.8074,46.6136,46.6389,433711.0
2022-01-06 11:50:00,55.35,55.43,55.27,55.34,471321.0,46.6305,46.6979,46.5631,46.6221,471321.0
2022-01-06 12:00:00,55.34,55.48,55.3,55.44,294382.0,46.6221,46.74,46.5884,46.7063,294382.0
2022-01-06 12:10:00,55.43,55.57,55.37,55.53,569566.0,46.6979,46.8158,46.6473,46.7821,569566.0
2022-01-06 12:20:00,55.53,55.53,55.35,55.38,563881.0,46.7821,46.7821,46.6305,46.6558,563881.0
2022-01-06 12:30:00,55.37,55.38,55.21,55.25,645188.0,46.6473,46.6558,46.5126,46.5463,645188.0
2022-01-06 12:40:00,55.24,55.37,55.2,55.34,469984.0,46.5378,46.6473,46.5041,46.6221,469984.0
2022-01-06 12:50:00,55.34,55.44,55.27,55.37,449283.0,46.6221,46.7063,46.5631,46.6473,449283.0
2022-01-06 13:00:00,55.37,55.57,55.34,55.54,574432.0,46.6473,46.8158,46.6221,46.7906,574432.0
2022-01-06 13:10:00,55.53,55.63,55.51,55.61,349701.0,46.7821,46.8664,46.7653,46.8495,349701.0
2022-01-06 13:20:00,55.61,55.62,55.46,55.59,471118.0,46.8495,46.858,46.7232,46.8327,471118.0
2022-01-06 13:30:00,55.59,55.61,55.45,55.52,353420.0,46.8327,46.8495,46.7147,46.7737,353420.0
2022-01-06 13:40:00,55.51,55.56,55.28,55.28,589540.0,46.7653,46.8074,46.5715,46.5715,589540.0
2022-01-06 13:50:00,55.28,55.35,55.16,55.29,489108.0,46.5715,46.6305,46.4704,46.5799,489108.0
2022-01-06 14:00:00,55.29,55.3,55.1,55.12,510766.0,46.5799,46.5884,46.4199,46.4367,510766.0
2022-01-06 14:10:00,55.13,55.2,55.06,55.14,477879.0,46.4452,46.5041,46.3862,46.4536,477879.0
2022-01-06 14:20:00,55.14,55.34,55.11,55.3,480485.0,46.4536,46.6221,46.4283,46.5884,480485.0
2022-01-06 14:30:00,55.3,55.38,55.27,55.31,426834.0,46.5884,46.6558,46.5631,46.5968,426834.0
2022-01-06 14:40:00,55.32,55.37,55.26,55.29,491542.0,46.6052,46.6473,46.5547,46.5799,491542.0
2022-01-06 14:50:00,55.29,55.32,55.21,55.29,407349.0,46.5799,46.6052,46.5126,46.5799,407349.0
2022-01-06 15:00:00,55.29,55.38,55.25,55.38,558730.0,46.5799,46.6558,46.5463,46.6558,558730.0
2022-01-06 15:10:00,55.38,55.44,55.37,55.43,800714.0,46.6558,46.7063,46.6473,46.6979,800714.0
2022-01-06 15:20:00,55.43,55.46,55.15,55.16,673563.0,46.6979,46.7232,46.462,46.4704,673563.0
2022-01-06 15:30:00,55.17,55.17,55.0,55.14,1037434.0,46.4789,46.4789,46.3356,46.4536,1037434.0
2022-01-06 15:40:00,55.14,55.21,54.93,54.94,1089210.0,46.4536,46.5126,46.2767,46.2851,1089210.0
2022-01-06 15:50:00,54.94,55.0,54.8,54.85,3097732.0,46.2851,46.3356,46.1671,46.2093,3097732.0
2022-01-07 09:30:00,55.36,55.38,55.01,55.15,1266518.0,46.6389,46.6558,46.3441,46.462,1266518.0
2022-01-07 09:40:00,55.15,55.22,54.87,55.11,907874.0,46.462,46.521,46.2261,46.4283,907874.0
2022-01-07 09:50:00,55.11,55.15,54.75,54.82,726888.0,46.4283,46.462,46.125,46.184,726888.0
2022-01-07 10:00:00,54.82,55.05,54.63,55.01,808787.0,46.184,46.3778,46.0239,46.3441,808787.0
2022-01-07 10:10:00,55.01,55.08,54.93,55.02,522136.0,46.3441,46.403,46.2767,46.3525,522136.0
2022-01-07 10:20:00,55.02,55.18,55.0,55.08,697782.0,46.3525,46.4873,46.3356,46.403,697782.0
2022-01-07 10:30:00,55.08,55.38,55.07,55.34,575440.0,46.403,46.6558,46.3946,46.6221,575440.0
2022-01-07 10:40:00,55.34,55.56,55.32,55.49,958164.0,46.6221,46.8074,46.6052,46.7484,958164.0
2022-01-07 10:50:00,55.5,55.56,55.35,55.36,685079.0,46.7569,46.8074,46.6305,46.6389,685079.0
2022-01-07 11:00:00,55.36,55.47,55.35,55.37,480402.0,46.6389,46.7316,46.6305,46.6473,480402.0
2022-01-07 11:10:00,55.36,55.37,55.15,55.28,493397.0,46.6389,46.6473,46.462,46.5715,493397.0
2022-01-07 11:20:00,55.29,55.29,55.15,55.21,485115.0,46.5799,46.5799,46.462,46.5126,485115.0
2022-01-07 11:30:00,55.22,55.49,55.17,55.46,475735.0,46.521,46.7484,46.4789,46.7232,475735.0
2022-01-07 11:40:00,55.46,55.62,55.44,55.6,425262.0,46.7232,46.858,46.7063,46.8411,425262.0
2022-01-07 11:50:00,55.6,55.74,55.6,55.7,450454.0,46.8411,46.9591,46.8411,46.9254,450454.0
2022-01-07 12:00:00,55.7,55.73,55.52,55.53,404216.0,46.9254,46.9506,46.7737,46.7821,404216.0
2022-01-07 12:10:00,55.53,55.64,55.46,55.53,451359.0,46.7821,46.8748,46.7232,46.7821,451359.0
2022-01-07 12:20:00,55.53,55.53,55.42,55.44,256838.0,46.7821,46.7821,46.6895,46.7063,256838.0
2022-01-07 12:30:00,55.44,55.53,55.4,55.41,278563.0,46.7063,46.7821,46.6726,46.681,278563.0
2022-01-07 12:40:00,55.41,55.56,55.36,55.55,207827.0,46.681,46.8074,46.6389,46.799,207827.0
2022-01-07 12:50:00,55.56,55.59,55.46,55.52,369422.0,46.8074,46.8327,46.7232,46.7737,369422.0
2022-01-07 13:00:00,55.53,55.64,55.49,55.55,282181.0,46.7821,46.8748,46.7484,46.799,282181.0
2022-01-07 13:10:00,55.55,55.72,55.53,55.66,383315.0,46.799,46.9422,46.7821,46.8917,383315.0
2022-01-07 13:20:00,55.65,55.66,55.53,55.56,296198.0,46.8832,46.8917,46.7821,46.8074,296198.0
2022-01-07 13:30:00,55.56,55.6,55.53,55.59,319752.0,46.8074,46.8411,46.7821,46.8327,319752.0
2022-01-07 13:40:00,55.59,55.59,55.45,55.57,292518.0,46.8327,46.8327,46.7147,46.8158,292518.0
2022-01-07 13:50:00,55.57,55.61,55.47,55.51,256554.0,46.8158,46.8495,46.7316,46.7653,256554.0
2022-01-07 14:00:00,55.51,55.59,55.5,55.53,283114.0,46.7653,46.8327,46.7569,46.7821,283114.0
2022-01-07 14:10:00,55.53,55.57,55.51,55.56,228711.0,46.7821,46.8158,46.7653,46.8074,228711.0
2022-01-07 14:20:00,55.57,55.69,55.56,55.61,409411.0,46.8158,46.9169,46.8074,46.8495,409411.0
2022-01-07 14:30:00,55.61,55.72,55.55,55.66,402417.0,46.8495,46.9422,46.799,46.8917,402417.0
2022-01-07 14:40:00,55.66,55.77,55.63,55.64,374860.0,46.8917,46.9843,46.8664,46.8748,374860.0
2022-01-07 14:50:00,55.64,55.72,55.63,55.69,239295.0,46.8748,46.9422,46.8664,46.9169,239295.0
2022-01-07 15:00:00,55.7,55.7,55.55,55.65,244432.0,46.9254,46.9254,46.799,46.8832,244432.0
2022-01-07 15:10:00,55.65,55.65,55.53,55.57,432343.0,46.8832,46.8832,46.7821,46.8158,432343.0
2022-01-07 15:20:00,55.57,55.6,55.53,55.58,422179.0,46.8158,46.8411,46.7821,46.8243,422179.0
2022-01-07 15:30:00,55.58,55.74,55.54,55.69,561893.0,46.8243,46.9591,46.7906,46.9169,561893.0
2022-01-07 15:40:00,55.7,55.71,55.58,55.63,710616.0,46.9254,46.9338,46.8243,46.8664,710616.0
2022-01-07 15:50:00,55.62,55.77,55.54,55.72,2420163.0,46.858,46.9843,46.7906,46.9422,2420163.0
2022-01-10 09:30:00,55.71,55.88,54.74,54.88,2373710.0,46.9338,47.077,46.1166,46.2345,2373710.0
2022-01-10 09:40:00,54.88,55.38,54.8,55.1,992708.0,46.2345,46.6558,46.1671,46.4199,992708.0
2022-01-10 09:50:00,55.09,55.49,55.07,55.39,746365.0,46.4115,46.7484,46.3946,46.6642,746365.0
2022-01-10 10:00:00,55.39,55.47,55.2,55.26,645745.0,46.6642,46.7316,46.5041,46.5547,645745.0
2022-01-10 10:10:00,55.25,55.48,55.25,55.33,723091.0,46.5463,46.74,46.5463,46.6136,723091.0
2022-01-10 10:20:00,55.34,55.48,55.21,55.4,817018.0,46.6221,46.74,46.5126,46.6726,817018.0
2022-01-10 10:30:00,55.41,55.59,55.33,55.58,614586.0,46.681,46.8327,46.6136,46.8243,614586.0
2022-01-10 10:40:00,55.58,55.64,55.34,55.39,698005.0,46.8243,46.8748,46.6221,46.6642,698005.0
2022-01-10 10:50:00,55.39,55.5,55.34,55.45,419578.0,46.6642,46.7569,46.6221,46.7147,419578.0
2022-01-10 11:00:00,55.45,55.71,55.44,55.51,791259.0,46.7147,46.9338,46.7063,46.7653,791259.0
2022-01-10 11:10:00,55.51,55.75,55.47,55.73,589749.0,46.7653,46.9675,46.7316,46.9506,589749.0
2022-01-10 11:20:00,55.73,55.92,55.64,55.65,736813.0,46.9506,47.1107,46.8748,46.8832,736813.0
2022-01-10 11:30:00,55.64,55.66,55.43,55.45,475485.0,46.8748,46.8917,46.6979,46.7147,475485.0
2022-01-10 11:40:00,55.45,55.56,55.42,55.54,293552.0,46.7147,46.8074,46.6895,46.7906,293552.0
2022-01-10 11:50:00,55.53,55.63,55.5,55.58,393814.0,46.7821,46.8664,46.7569,46.8243,393814.0
2022-01-10 12:00:00,55.58,55.59,55.46,55.59,347058.0,46.8243,46.8327,46.7232,46.8327,347058.0
2022-01-10 12:10:00,55.59,55.64,55.5,55.61,352634.0,46.8327,46.8748,46.7569,46.8495,352634.0
2022-01-10 12:20:00,55.61,55.8,55.59,55.69,506385.0,46.8495,47.0096,46.8327,46.9169,506385.0
2022-01-10 12:30:00,55.69,55.79,55.64,55.65,482579.0,46.9169,47.0012,46.8748,46.8832,482579.0
2022-01-10 12:40:00,55.65,55.68,55.54,55.66,347952.0,46.8832,46.9085,46.7906,46.8917,347952.0
2022-01-10 12:50:00,55.66,55.95,55.65,55.79,1160124.0,46.8917,47.136,46.8832,47.0012,1160124.0
2022-01-10 13:00:00,55.8,55.88,55.74,55.87,760414.0,47.0096,47.077,46.9591,47.0686,760414.0
2022-01-10 13:10:00,55.87,55.89,55.74,55.81,531315.0,47.0686,47.0854,46.9591,47.018,531315.0
2022-01-10 13:20:00,55.81,55.86,55.75,55.8,491762.0,47.018,47.0602,46.9675,47.0096,491762.0
2022-01-10 13:30:00,55.79,55.81,55.67,55.75,627634.0,47.0012,47.018,46.9001,46.9675,627634.0
2022-01-10 13:40:00,55.75,56.04,55.74,56.04,570391.0,46.9675,47.2118,46.9591,47.2118,570391.0
2022-01-10 13:50:00,56.04,56.17,55.96,56.15,498955.0,47.2118,47.3213,47.1444,47.3045,498955.0
2022-01-10 14:00:00,56.15,56.24,56.09,56.15,907740.0,47.3045,47.3803,47.2539,47.3045,907740.0
2022-01-10 14:10:00,56.14,56.15,56.03,56.05,536637.0,47.296,47.3045,47.2034,47.2202,536637.0
2022-01-10 14:20:00,56.05,56.13,56.03,56.11,420701.0,47.2202,47.2876,47.2034,47.2708,420701.0
2022-01-10 14:30:00,56.11,56.16,56.03,56.14,624317.0,47.2708,47.3129,47.2034,47.296,624317.0
2022-01-10 14:40:00,56.14,56.14,55.96,56.03,490570.0,47.296,47.296,47.1444,47.2034,490570.0
2022-01-10 14:50:00,56.03,56.06,55.96,56.04,384736.0,47.2034,47.2286,47.1444,47.2118,384736.0
2022-01-10 15:00:00,56.04,56.12,55.95,56.1,618676.0,47.2118,47.2792,47.136,47.2623,618676.0
2022-01-10 15:10:00,56.1,56.21,56.06,56.09,732482.0,47.2623,47.355,47.2286,47.2539,732482.0
2022-01-10 15:20:00,56.09,56.17,56.02,56.08,553058.0,47.2539,47.3213,47.1949,47.2455,553058.0
2022-01-10 15:30:00,56.07,56.19,56.01,56.1,599179.0,47.2371,47.3382,47.1865,47.2623,599179.0
2022-01-10 15:40:00,56.09,56.16,55.99,56.11,655290.0,47.2539,47.3129,47.1697,47.2708,655290.0
2022-01-10 15:50:00,56.11,56.26,56.07,56.24,2058589.0,47.2708,47.3971,47.2371,47.3803,2058589.0
2022-01-11 09:30:00,56.88,57.18,56.4,56.57,2138199.0,47.9195,48.1722,47.5151,47.6583,2138199.0
2022-01-11 09:40:00,56.55,57.29,56.53,57.28,1740157.0,47.6415,48.2649,47.6246,48.2565,1740157.0
2022-01-11 09:50:00,57.29,57.43,56.58,56.64,1383838.0,48.2649,48.3828,47.6667,47.7173,1383838.0
2022-01-11 10:00:00,56.64,56.91,56.6,56.63,746117.0,47.7173,47.9447,47.6836,47.7089,746117.0
2022-01-11 10:10:00,56.63,56.78,56.55,56.59,598223.0,47.7089,47.8352,47.6415,47.6752,598223.0
2022-01-11 10:20:00,56.59,56.69,56.36,56.48,821243.0,47.6752,47.7594,47.4814,47.5825,821243.0
2022-01-11 10:30:00,56.49,56.65,56.45,56.48,491102.0,47.5909,47.7257,47.5572,47.5825,491102.0
2022-01-11 10:40:00,56.48,56.51,56.27,56.3,603929.0,47.5825,47.6078,47.4056,47.4308,603929.0
2022-01-11 10:50:00,56.29,56.44,56.19,56.4,516638.0,47.4224,47.5488,47.3382,47.5151,516638.0
2022-01-11 11:00:00,56.4,56.43,56.22,56.29,494938.0,47.5151,47.5404,47.3634,47.4224,494938.0
2022-01-11 11:10:00,56.29,56.32,56.06,56.14,619862.0,47.4224,47.4477,47.2286,47.296,619862.0
2022-01-11 11:20:00,56.14,56.15,56.03,56.09,457607.0,47.296,47.3045,47.2034,47.2539,457607.0
2022-01-11 11:30:00,56.09,56.19,56.04,56.05,392505.0,47.2539,47.3382,47.2118,47.2202,392505.0
2022-01-11 11:40:00,56.05,56.11,55.83,55.84,625972.0,47.2202,47.2708,47.0349,47.0433,625972.0
2022-01-11 11:50:00,55.83,56.1,55.81,56.06,502279.0,47.0349,47.2623,47.018,47.2286,502279.0
2022-01-11 12:00:00,56.05,56.16,56.01,56.16,351864.0,47.2202,47.3129,47.1865,47.3129,351864.0
2022-01-11 12:10:00,56.16,56.27,56.09,56.15,426094.0,47.3129,47.4056,47.2539,47.3045,426094.0
2022-01-11 12:20:00,56.14,56.2,56.07,56.12,329723.0,47.296,47.3466,47.2371,47.2792,329723.0
2022-01-11 12:30:00,56.12,56.13,55.99,56.0,282187.0,47.2792,47.2876,47.1697,47.1781,282187.0
2022-01-11 12:40:00,56.0,56.05,55.93,56.0,349155.0,47.1781,47.2202,47.1191,47.1781,349155.0
2022-01-11 12:50:00,56.0,56.11,55.99,56.07,247422.0,47.1781,47.2708,47.1697,47.2371,247422.0
2022-01-11 13:00:00,56.07,56.21,56.05,56.19,527833.0,47.2371,47.355,47.2202,47.3382,527833.0
2022-01-11 13:10:00,56.19,56.29,56.19,56.26,323602.0,47.3382,47.4224,47.3382,47.3971,323602.0
2022-01-11 13:20:00,56.27,56.28,56.19,56.21,270980.0,47.4056,47.414,47.3382,47.355,270980.0
2022-01-11 13:30:00,56.21,56.29,56.19,56.23,274621.0,47.355,47.4224,47.3382,47.3719,274621.0
2022-01-11 13:40:00,56.23,56.42,56.23,56.35,455104.0,47.3719,47.5319,47.3719,47.473,455104.0
2022-01-11 13:50:00,56.35,56.46,56.32,56.42,384187.0,47.473,47.5656,47.4477,47.5319,384187.0
2022-01-11 14:00:00,56.42,56.42,56.34,56.38,464203.0,47.5319,47.5319,47.4645,47.4982,464203.0
2022-01-11 14:10:00,56.38,56.52,56.36,56.39,557479.0,47.4982,47.6162,47.4814,47.5067,557479.0
2022-01-11 14:20:00,56.4,56.45,56.37,56.43,199536.0,47.5151,47.5572,47.4898,47.5404,199536.0
2022-01-11 14:30:00,56.43,56.51,56.42,56.46,306136.0,47.5404,47.6078,47.5319,47.5656,306136.0
2022-01-11 14:40:00,56.46,56.46,56.34,56.41,391486.0,47.5656,47.5656,47.4645,47.5235,391486.0
2022-01-11 14:50:00,56.42,56.56,56.41,56.53,314858.0,47.5319,47.6499,47.5235,47.6246,314858.0
2022-01-11 15:00:00,56.54,56.58,56.48,56.48,348542.0,47.633,47.6667,47.5825,47.5825,348542.0
2022-01-11 15:10:00,56.5,56.53,56.41,56.51,567715.0,47.5993,47.6246,47.5235,47.6078,567715.0
2022-01-11 15:20:00,56.51,56.66,56.5,56.58,497205.0,47.6078,47.7341,47.5993,47.6667,497205.0
2022-01-11 15:30:00,56.58,56.72,56.52,56.53,502616.0,47.6667,47.7847,47.6162,47.6246,502616.0
2022-01-11 15:40:00,56.52,56.62,56.51,56.57,584471.0,47.6162,47.7004,47.6078,47.6583,584471.0
2022-01-11 15:50:00,56.58,56.74,56.54,56.7,2381831.0,47.6667,47.8015,47.633,47.7678,2381831.0
2022-01-12 09:30:00,56.34,56.62,55.9,56.4,1963492.0,47.4645,47.7004,47.0939,47.5151,1963492.0
2022-01-12 09:40:00,56.39,56.62,56.2,56.55,822992.0,47.5067,47.7004,47.3466,47.6415,822992.0
2022-01-12 09:50:00,56.55,56.6,56.2,56.23,766033.0,47.6415,47.6836,47.3466,47.3719,766033.0
2022-01-12 10:00:00,56.23,56.38,56.12,56.2,612553.0,47.3719,47.4982,47.2792,47.3466,612553.0
2022-01-12 10:10:00,56.2,56.37,56.13,56.34,548896.0,47.3466,47.4898,47.2876,47.4645,548896.0
2022-01-12 10:20:00,56.34,56.48,56.31,56.43,472443.0,47.4645,47.5825,47.4393,47.5404,472443.0
2022-01-12 10:30:00,56.43,56.47,56.33,56.42,556027.0,47.5404,47.5741,47.4561,47.5319,556027.0
2022-01-12 10:40:00,56.42,56.77,56.42,56.74,866698.0,47.5319,47.8268,47.5319,47.8015,866698.0
2022-01-12 10:50:00,56.73,56.85,56.54,56.63,643989.0,47.7931,47.8942,47.633,47.7089,643989.0
2022-01-12 11:00:00,56.64,56.72,56.57,56.58,333665.0,47.7173,47.7847,47.6583,47.6667,333665.0
2022-01-12 11:10:00,56.59,56.59,56.3,56.53,680580.0,47.6752,47.6752,47.4308,47.6246,680580.0
2022-01-12 11:20:00,56.52,56.7,56.43,56.67,422279.0,47.6162,47.7678,47.5404,47.7426,422279.0
2022-01-12 11:30:00,56.67,56.91,56.66,56.87,562807.0,47.7426,47.9447,47.7341,47.911,562807.0
2022-01-12 11:40:00,56.87,57.16,56.86,57.12,879547.0,47.911,48.1554,47.9026,48.1217,879547.0
2022-01-12 11:50:00,57.12,57.14,56.84,56.89,425549.0,48.1217,48.1385,47.8858,47.9279,425549.0
2022-01-12 12:00:00,56.9,57.03,56.84,56.92,326968.0,47.9363,48.0458,47.8858,47.9532,326968.0
2022-01-12 12:10:00,56.92,56.93,56.56,56.64,826862.0,47.9532,47.9616,47.6499,47.7173,826862.0
2022-01-12 12:20:00,56.64,56.73,56.58,56.66,417227.0,47.7173,47.7931,47.6667,47.7341,417227.0
2022-01-12 12:30:00,56.65,56.71,56.5,56.53,440599.0,47.7257,47.7763,47.5993,47.6246,440599.0
2022-01-12 12:40:00,56.53,56.67,56.52,56.55,286126.0,47.6246,47.7426,47.6162,47.6415,286126.0
2022-01-12 12:50:00,56.55,56.68,56.55,56.62,281572.0,47.6415,47.751,47.6415,47.7004,281572.0
2022-01-12 13:00:00,56.62,56.74,56.57,56.6,687560.0,47.7004,47.8015,47.6583,47.6836,687560.0
2022-01-12 13:10:00,56.6,56.67,56.55,56.67,402766.0,47.6836,47.7426,47.6415,47.7426,402766.0
2022-01-12 13:20:00,56.67,56.72,56.63,56.69,264905.0,47.7426,47.7847,47.7089,47.7594,264905.0
2022-01-12 13:30:00,56.68,56.78,56.66,56.7,326914.0,47.751,47.8352,47.7341,47.7678,326914.0
2022-01-12 13:40:00,56.71,56.74,56.59,56.64,309011.0,47.7763,47.8015,47.6752,47.7173,309011.0
2022-01-12 13:50:00,56.64,56.65,56.53,56.54,220431.0,47.7173,47.7257,47.6246,47.633,220431.0
2022-01-12 14:00:00,56.53,56.6,56.52,56.55,246455.0,47.6246,47.6836,47.6162,47.6415,246455.0
2022-01-12 14:10:00,56.54,56.57,56.44,56.53,275251.0,47.633,47.6583,47.5488,47.6246,275251.0
2022-01-12 14:20:00,56.53,56.58,56.51,56.55,199841.0,47.6246,47.6667,47.6078,47.6415,199841.0
2022-01-12 14:30:00,56.55,56.59,56.5,56.51,243866.0,47.6415,47.6752,47.5993,47.6078,243866.0
2022-01-12 14:40:00,56.52,56.55,56.49,56.53,231815.0,47.6162,47.6415,47.5909,47.6246,231815.0
2022-01-12 14:50:00,56.52,56.61,56.51,56.52,246879.0,47.6162,47.692,47.6078,47.6162,246879.0
2022-01-12 15:00:00,56.52,56.52,56.36,56.38,437652.0,47.6162,47.6162,47.4814,47.4982,437652.0
2022-01-12 15:10:00,56.39,56.5,56.39,56.44,449705.0,47.5067,47.5993,47.5067,47.5488,449705.0
2022-01-12 15:20:00,56.45,56.48,56.43,56.47,246595.0,47.5572,47.5825,47.5404,47.5741,246595.0
2022-01-12 15:30:00,56.47,56.47,56.38,56.45,337282.0,47.5741,47.5741,47.4982,47.5572,337282.0
2022-01-12 15:40:00,56.45,56.62,56.43,56.61,602166.0,47.5572,47.7004,47.5404,47.692,602166.0
2022-01-12 15:50:00,56.6,56.73,56.59,56.64,1780522.0,47.6836,47.7931,47.6752,47.7173,1780522.0
2022-01-13 09:30:00,56.53,56.75,55.32,55.43,2149031.0,47.6246,47.8099,46.6052,46.6979,2149031.0
2022-01-13 09:40:00,55.43,55.61,55.22,55.44,1204140.0,46.6979,46.8495,46.521,46.7063,1204140.0
2022-01-13 09:50:00,55.44,55.72,55.43,55.63,780447.0,46.7063,46.9422,46.6979,46.8664,780447.0
2022-01-13 10:00:00,55.63,55.9,55.53,55.68,648855.0,46.8664,47.0939,46.7821,46.9085,648855.0
2022-01-13 10:10:00,55.69,55.86,55.61,55.78,561180.0,46.9169,47.0602,46.8495,46.9928,561180.0
2022-01-13 10:20:00,55.79,55.86,55.69,55.83,445961.0,47.0012,47.0602,46.9169,47.0349,445961.0
2022-01-13 10:30:00,55.83,56.07,55.82,55.94,739175.0,47.0349,47.2371,47.0265,47.1276,739175.0
2022-01-13 10:40:00,55.94,55.99,55.56,55.75,731768.0,47.1276,47.1697,46.8074,46.9675,731768.0
2022-01-13 10:50:00,55.75,55.91,55.71,55.73,522923.0,46.9675,47.1023,46.9338,46.9506,522923.0
2022-01-13 11:00:00,55.73,55.82,55.67,55.71,406491.0,46.9506,47.0265,46.9001,46.9338,406491.0
2022-01-13 11:10:00,55.71,55.73,55.62,55.63,384310.0,46.9338,46.9506,46.858,46.8664,384310.0
2022-01-13 11:20:00,55.63,55.82,55.59,55.8,413469.0,46.8664,47.0265,46.8327,47.0096,413469.0
2022-01-13 11:30:00,55.8,55.81,55.61,55.65,303171.0,47.0096,47.018,46.8495,46.8832,303171.0
2022-01-13 11:40:00,55.65,55.75,55.6,55.66,308253.0,46.8832,46.9675,46.8411,46.8917,308253.0
2022-01-13 11:50:00,55.66,55.74,55.63,55.73,245472.0,46.8917,46.9591,46.8664,46.9506,245472.0
2022-01-13 12:00:00,55.74,55.85,55.65,55.84,410660.0,46.9591,47.0517,46.8832,47.0433,410660.0
2022-01-13 12:10:00,55.85,55.85,55.71,55.75,471925.0,47.0517,47.0517,46.9338,46.9675,471925.0
2022-01-13 12:20:00,55.76,55.77,55.33,55.47,1008299.0,46.9759,46.9843,46.6136,46.7316,1008299.0
2022-01-13 12:30:00,55.48,55.59,55.45,55.55,407788.0,46.74,46.8327,46.7147,46.799,407788.0
2022-01-13 12:40:00,55.54,55.75,55.54,55.64,402955.0,46.7906,46.9675,46.7906,46.8748,402955.0
2022-01-13 12:50:00,55.64,55.69,55.59,55.66,277614.0,46.8748,46.9169,46.8327,46.8917,277614.0
2022-01-13 13:00:00,55.66,55.72,55.56,55.71,376834.0,46.8917,46.9422,46.8074,46.9338,376834.0
2022-01-13 13:10:00,55.71,55.75,55.62,55.75,235483.0,46.9338,46.9675,46.858,46.9675,235483.0
2022-01-13 13:20:00,55.75,55.88,55.74,55.87,316697.0,46.9675,47.077,46.9591,47.0686,316697.0
2022-01-13 13:30:00,55.86,55.87,55.65,55.7,290817.0,47.0602,47.0686,46.8832,46.9254,290817.0
2022-01-13 13:40:00,55.71,55.73,55.56,55.61,258951.0,46.9338,46.9506,46.8074,46.8495,258951.0
2022-01-13 13:50:00,55.61,55.72,55.61,55.68,260091.0,46.8495,46.9422,46.8495,46.9085,260091.0
2022-01-13 14:00:00,55.68,55.69,55.58,55.6,233995.0,46.9085,46.9169,46.8243,46.8411,233995.0
2022-01-13 14:10:00,55.6,55.67,55.53,55.66,579754.0,46.8411,46.9001,46.7821,46.8917,579754.0
2022-01-13 14:20:00,55.66,55.73,55.55,55.65,340455.0,46.8917,46.9506,46.799,46.8832,340455.0
2022-01-13 14:30:00,55.66,55.68,55.62,55.66,263210.0,46.8917,46.9085,46.858,46.8917,263210.0
2022-01-13 14:40:00,55.66,55.71,55.64,55.67,264651.0,46.8917,46.9338,46.8748,46.9001,264651.0
2022-01-13 14:50:00,55.68,55.7,55.59,55.6,366765.0,46.9085,46.9254,46.8327,46.8411,366765.0
2022-01-13 15:00:00,55.61,55.61,55.52,55.52,345304.0,46.8495,46.8495,46.7737,46.7737,345304.0
2022-01-13 15:10:00,55.53,55.57,55.42,55.5,429264.0,46.7821,46.8158,46.6895,46.7569,429264.0
2022-01-13 15:20:00,55.49,55.58,55.47,55.58,471713.0,46.7484,46.8243,46.7316,46.8243,471713.0
2022-01-13 15:30:00,55.58,55.6,55.42,55.46,514504.0,46.8243,46.8411,46.6895,46.7232,514504.0
2022-01-13 15:40:00,55.46,55.52,55.38,55.39,658031.0,46.7232,46.7737,46.6558,46.6642,658031.0
2022-01-13 15:50:00,55.38,55.54,55.31,55.54,2271734.0,46.6558,46.7906,46.5968,46.7906,2271734.0
2022-01-14 09:30:00,54.98,55.3,54.65,54.75,2174843.0,46.3188,46.5884,46.0408,46.125,2174843.0
2022-01-14 09:40:00,54.76,55.38,54.76,55.26,1082964.0,46.1334,46.6558,46.1334,46.5547,1082964.0
2022-01-14 09:50:00,55.25,55.3,54.94,55.27,917998.0,46.5463,46.5884,46.2851,46.5631,917998.0
2022-01-14 10:00:00,55.27,55.28,55.07,55.13,471446.0,46.5631,46.5715,46.3946,46.4452,471446.0
2022-01-14 10:10:00,55.14,55.22,55.0,55.06,464816.0,46.4536,46.521,46.3356,46.3862,464816.0
2022-01-14 10:20:00,55.07,55.12,54.97,55.07,647092.0,46.3946,46.4367,46.3104,46.3946,647092.0
2022-01-14 10:30:00,55.06,55.15,54.76,54.8,672387.0,46.3862,46.462,46.1334,46.1671,672387.0
2022-01-14 10:40:00,54.8,54.91,54.69,54.86,593756.0,46.1671,46.2598,46.0745,46.2177,593756.0
2022-01-14 10:50:00,54.86,54.88,54.66,54.75,425544.0,46.2177,46.2345,46.0492,46.125,425544.0
2022-01-14 11:00:00,54.75,54.87,54.73,54.75,542680.0,46.125,46.2261,46.1082,46.125,542680.0
2022-01-14 11:10:00,54.74,54.8,54.61,54.65,465005.0,46.1166,46.1671,46.0071,46.0408,465005.0
2022-01-14 11:20:00,54.65,54.76,54.62,54.68,353758.0,46.0408,46.1334,46.0155,46.066,353758.0
2022-01-14 11:30:00,54.69,54.77,54.57,54.58,456431.0,46.0745,46.1419,45.9734,45.9818,456431.0
2022-01-14 11:40:00,54.59,54.72,54.59,54.72,527984.0,45.9902,46.0997,45.9902,46.0997,527984.0
2022-01-14 11:50:00,54.72,54.83,54.67,54.8,421016.0,46.0997,46.1924,46.0576,46.1671,421016.0
2022-01-14 12:00:00,54.8,54.92,54.78,54.92,233457.0,46.1671,46.2682,46.1503,46.2682,233457.0
2022-01-14 12:10:00,54.91,54.98,54.9,54.92,282724.0,46.2598,46.3188,46.2514,46.2682,282724.0
2022-01-14 12:20:00,54.92,54.99,54.87,54.98,250939.0,46.2682,46.3272,46.2261,46.3188,250939.0
2022-01-14 12:30:00,54.98,55.07,54.91,54.98,480087.0,46.3188,46.3946,46.2598,46.3188,480087.0
2022-01-14 12:40:00,54.98,54.98,54.78,54.79,347621.0,46.3188,46.3188,46.1503,46.1587,347621.0
2022-01-14 12:50:00,54.79,54.82,54.6,54.6,385024.0,46.1587,46.184,45.9986,45.9986,385024.0
2022-01-14 13:00:00,54.6,54.63,54.52,54.56,541932.0,45.9986,46.0239,45.9313,45.9649,541932.0
2022-01-14 13:10:00,54.55,54.75,54.51,54.75,372389.0,45.9565,46.125,45.9228,46.125,372389.0
2022-01-14 13:20:00,54.74,54.95,54.68,54.84,537190.0,46.1166,46.2935,46.066,46.2008,537190.0
2022-01-14 13:30:00,54.84,54.88,54.79,54.82,256038.0,46.2008,46.2345,46.1587,46.184,256038.0
2022-01-14 13:40:00,54.82,54.88,54.73,54.76,286253.0,46.184,46.2345,46.1082,46.1334,286253.0
2022-01-14 13:50:00,54.75,54.88,54.71,54.86,226561.0,46.125,46.2345,46.0913,46.2177,226561.0
2022-01-14 14:00:00,54.86,54.94,54.82,54.84,507798.0,46.2177,46.2851,46.184,46.2008,507798.0
2022-01-14 14:10:00,54.84,54.86,54.73,54.83,399622.0,46.2008,46.2177,46.1082,46.1924,399622.0
2022-01-14 14:20:00,54.83,54.99,54.83,54.89,217879.0,46.1924,46.3272,46.1924,46.243,217879.0
2022-01-14 14:30:00,54.89,55.01,54.89,54.95,407452.0,46.243,46.3441,46.243,46.2935,407452.0
2022-01-14 14:40:00,54.95,54.95,54.84,54.9,273475.0,46.2935,46.2935,46.2008,46.2514,273475.0
2022-01-14 14:50:00,54.9,54.96,54.88,54.88,275192.0,46.2514,46.3019,46.2345,46.2345,275192.0
2022-01-14 15:00:00,54.89,54.95,54.8,54.86,266788.0,46.243,46.2935,46.1671,46.2177,266788.0
2022-01-14 15:10:00,54.86,54.99,54.84,54.97,276959.0,46.2177,46.3272,46.2008,46.3104,276959.0
2022-01-14 15:20:00,54.98,55.01,54.88,54.93,466182.0,46.3188,46.3441,46.2345,46.2767,466182.0
2022-01-14 15:30:00,54.94,55.08,54.86,54.94,1018998.0,46.2851,46.403,46.2177,46.2851,1018998.0
2022-01-14 15:40:00,54.94,55.1,54.92,55.01,700319.0,46.2851,46.4199,46.2682,46.3441,700319.0
2022-01-14 15:50:00,55.01,55.1,54.93,54.94,1581971.0,46.3441,46.4199,46.2767,46.2851,1581971.0
2022-01-18 09:30:00,54.5,54.55,54.14,54.24,1821766.0,45.9144,45.9565,45.6111,45.6954,1821766.0
2022-01-18 09:40:00,54.25,54.3,53.92,54.18,1475095.0,45.7038,45.7459,45.4258,45.6448,1475095.0
2022-01-18 09:50:00,54.18,54.22,54.0,54.14,779947.0,45.6448,45.6785,45.4932,45.6111,779947.0
2022-01-18 10:00:00,54.15,54.18,53.61,53.67,1283356.0,45.6195,45.6448,45.1646,45.2152,1283356.0
2022-01-18 10:10:00,53.66,53.93,53.66,53.79,832047.0,45.2067,45.4342,45.2067,45.3163,832047.0
2022-01-18 10:20:00,53.79,53.99,53.77,53.98,616815.0,45.3163,45.4847,45.2994,45.4763,616815.0
2022-01-18 10:30:00,53.98,54.06,53.96,54.03,504780.0,45.4763,45.5437,45.4595,45.5184,504780.0
2022-01-18 10:40:00,54.02,54.13,53.89,53.92,734054.0,45.51,45.6027,45.4005,45.4258,734054.0
2022-01-18 10:50:00,53.92,53.94,53.81,53.92,618908.0,45.4258,45.4426,45.3331,45.4258,618908.0
2022-01-18 11:00:00,53.91,53.99,53.83,53.87,592087.0,45.4173,45.4847,45.3499,45.3836,592087.0
2022-01-18 11:10:00,53.88,53.97,53.83,53.94,563760.0,45.3921,45.4679,45.3499,45.4426,563760.0
2022-01-18 11:20:00,53.94,53.99,53.81,53.85,400197.0,45.4426,45.4847,45.3331,45.3668,400197.0
2022-01-18 11:30:00,53.85,53.88,53.78,53.84,461080.0,45.3668,45.3921,45.3078,45.3584,461080.0
2022-01-18 11:40:00,53.84,53.89,53.72,53.72,499680.0,45.3584,45.4005,45.2573,45.2573,499680.0
2022-01-18 11:50:00,53.73,53.75,53.65,53.68,440278.0,45.2657,45.2826,45.1983,45.2236,440278.0
2022-01-18 12:00:00,53.68,53.78,53.64,53.7,521103.0,45.2236,45.3078,45.1899,45.2404,521103.0
2022-01-18 12:10:00,53.7,53.77,53.67,53.67,441158.0,45.2404,45.2994,45.2152,45.2152,441158.0
2022-01-18 12:20:00,53.68,53.78,53.63,53.7,413119.0,45.2236,45.3078,45.1815,45.2404,413119.0
2022-01-18 12:30:00,53.71,53.71,53.43,53.55,759548.0,45.2489,45.2489,45.013,45.1141,759548.0
2022-01-18 12:40:00,53.56,53.58,53.5,53.51,381040.0,45.1225,45.1393,45.0719,45.0804,381040.0
2022-01-18 12:50:00,53.51,53.59,53.48,53.51,399581.0,45.0804,45.1478,45.0551,45.0804,399581.0
2022-01-18 13:00:00,53.51,53.64,53.43,53.64,464155.0,45.0804,45.1899,45.013,45.1899,464155.0
2022-01-18 13:10:00,53.63,53.7,53.58,53.68,332002.0,45.1815,45.2404,45.1393,45.2236,332002.0
2022-01-18 13:20:00,53.67,53.74,53.59,53.71,407306.0,45.2152,45.2741,45.1478,45.2489,407306.0
2022-01-18 13:30:00,53.71,53.8,53.66,53.79,307899.0,45.2489,45.3247,45.2067,45.3163,307899.0
2022-01-18 13:40:00,53.79,53.93,53.77,53.92,331932.0,45.3163,45.4342,45.2994,45.4258,331932.0
2022-01-18 13:50:00,53.92,54.0,53.5,53.97,280293.0,45.4258,45.4932,45.0719,45.4679,280293.0
2022-01-18 14:00:00,53.97,54.06,53.95,54.01,339887.0,45.4679,45.5437,45.451,45.5016,339887.0
2022-01-18 14:10:00,54.0,54.03,53.89,53.9,232592.0,45.4932,45.5184,45.4005,45.4089,232592.0
2022-01-18 14:20:00,53.9,54.13,53.83,54.12,501380.0,45.4089,45.6027,45.3499,45.5943,501380.0
2022-01-18 14:30:00,54.13,54.24,54.11,54.18,295603.0,45.6027,45.6954,45.5858,45.6448,295603.0
2022-01-18 14:40:00,54.18,54.21,54.13,54.15,243639.0,45.6448,45.6701,45.6027,45.6195,243639.0
2022-01-18 14:50:00,54.16,54.21,54.13,54.19,290080.0,45.628,45.6701,45.6027,45.6532,290080.0
2022-01-18 15:00:00,54.19,54.23,54.11,54.17,319082.0,45.6532,45.6869,45.5858,45.6364,319082.0
2022-01-18 15:10:00,54.17,54.18,53.96,53.97,424204.0,45.6364,45.6448,45.4595,45.4679,424204.0
2022-01-18 15:20:00,53.97,54.1,53.96,54.04,462237.0,45.4679,45.5774,45.4595,45.5269,462237.0
2022-01-18 15:30:00,54.04,54.08,53.92,54.02,755095.0,45.5269,45.5606,45.4258,45.51,755095.0
2022-01-18 15:40:00,54.01,54.04,53.88,53.95,863711.0,45.5016,45.5269,45.3921,45.451,863711.0
2022-01-18 15:50:00,53.96,54.15,53.94,54.11,2532544.0,45.4595,45.6195,45.4426,45.5858,2532544.0
2022-01-19 09:30:00,53.65,54.43,53.65,54.38,1493145.0,45.1983,45.8554,45.1983,45.8133,1493145.0
2022-01-19 09:40:00,54.38,54.49,53.81,53.83,994374.0,45.8133,45.906,45.3331,45.3499,994374.0
2022-01-19 09:50:00,53.82,53.95,53.5,53.78,880243.0,45.3415,45.451,45.0719,45.3078,880243.0
2022-01-19 10:00:00,53.78,53.8,53.51,53.51,743919.0,45.3078,45.3247,45.0804,45.0804,743919.0
2022-01-19 10:10:00,53.52,53.73,53.49,53.64,562532.0,45.0888,45.2657,45.0635,45.1899,562532.0
2022-01-19 10:20:00,53.63,53.74,53.57,53.67,372103.0,45.1815,45.2741,45.1309,45.2152,372103.0
2022-01-19 10:30:00,53.67,53.89,53.67,53.88,468918.0,45.2152,45.4005,45.2152,45.3921,468918.0
2022-01-19 10:40:00,53.89,54.1,53.87,54.1,590951.0,45.4005,45.5774,45.3836,45.5774,590951.0
2022-01-19 10:50:00,54.1,54.21,53.99,54.04,500061.0,45.5774,45.6701,45.4847,45.5269,500061.0
2022-01-19 11:00:00,54.05,54.05,53.83,53.95,451865.0,45.5353,45.5353,45.3499,45.451,451865.0
2022-01-19 11:10:00,53.95,54.09,53.92,53.98,453836.0,45.451,45.569,45.4258,45.4763,453836.0
2022-01-19 11:20:00,53.99,54.21,53.95,54.07,422422.0,45.4847,45.6701,45.451,45.5521,422422.0
2022-01-19 11:30:00,54.08,54.11,53.97,54.0,384115.0,45.5606,45.5858,45.4679,45.4932,384115.0
2022-01-19 11:40:00,53.99,54.03,53.87,53.95,320958.0,45.4847,45.5184,45.3836,45.451,320958.0
2022-01-19 11:50:00,53.95,54.09,53.9,54.06,269735.0,45.451,45.569,45.4089,45.5437,269735.0
2022-01-19 12:00:00,54.05,54.07,53.96,54.03,324662.0,45.5353,45.5521,45.4595,45.5184,324662.0
2022-01-19 12:10:00,54.03,54.06,53.81,53.82,500665.0,45.5184,45.5437,45.3331,45.3415,500665.0
2022-01-19 12:20:00,53.81,54.01,53.75,53.94,392828.0,45.3331,45.5016,45.2826,45.4426,392828.0
2022-01-19 12:30:00,53.95,53.97,53.75,53.78,359601.0,45.451,45.4679,45.2826,45.3078,359601.0
2022-01-19 12:40:00,53.78,53.78,53.69,53.71,271062.0,45.3078,45.3078,45.232,45.2489,271062.0
2022-01-19 12:50:00,53.71,53.81,53.7,53.79,189402.0,45.2489,45.3331,45.2404,45.3163,189402.0
2022-01-19 13:00:00,53.8,53.9,53.77,53.88,231833.0,45.3247,45.4089,45.2994,45.3921,231833.0
2022-01-19 13:10:00,53.88,54.0,53.78,53.79,302720.0,45.3921,45.4932,45.3078,45.3163,302720.0
2022-01-19 13:20:00,53.79,53.82,53.73,53.75,279511.0,45.3163,45.3415,45.2657,45.2826,279511.0
2022-01-19 13:30:00,53.75,53.76,53.63,53.66,290390.0,45.2826,45.291,45.1815,45.2067,290390.0
2022-01-19 13:40:00,53.66,53.73,53.65,53.72,201981.0,45.2067,45.2657,45.1983,45.2573,201981.0
2022-01-19 13:50:00,53.72,53.76,53.66,53.73,228650.0,45.2573,45.291,45.2067,45.2657,228650.0
2022-01-19 14:00:00,53.73,53.77,53.68,53.69,324606.0,45.2657,45.2994,45.2236,45.232,324606.0
2022-01-19 14:10:00,53.69,53.76,53.67,53.75,261705.0,45.232,45.291,45.2152,45.2826,261705.0
2022-01-19 14:20:00,53.76,53.76,53.67,53.71,249904.0,45.291,45.291,45.2152,45.2489,249904.0
2022-01-19 14:30:00,53.71,53.79,53.66,53.76,299552.0,45.2489,45.3163,45.2067,45.291,299552.0
2022-01-19 14:40:00,53.77,53.87,53.75,53.82,323218.0,45.2994,45.3836,45.2826,45.3415,323218.0
2022-01-19 14:50:00,53.82,53.91,53.77,53.9,302539.0,45.3415,45.4173,45.2994,45.4089,302539.0
2022-01-19 15:00:00,53.89,53.91,53.77,53.82,338137.0,45.4005,45.4173,45.2994,45.3415,338137.0
2022-01-19 15:10:00,53.81,53.87,53.79,53.8,283307.0,45.3331,45.3836,45.3163,45.3247,283307.0
2022-01-19 15:20:00,53.8,53.86,53.76,53.79,421323.0,45.3247,45.3752,45.291,45.3163,421323.0
2022-01-19 15:30:00,53.78,53.84,53.65,53.66,548433.0,45.3078,45.3584,45.1983,45.2067,548433.0
2022-01-19 15:40:00,53.66,53.73,53.45,53.53,858138.0,45.2067,45.2657,45.0298,45.0972,858138.0
2022-01-19 15:50:00,53.52,53.57,53.45,53.53,1706507.0,45.0888,45.1309,45.0298,45.0972,1706507.0
2022-01-20 09:30:00,53.96,54.03,53.07,53.38,1443425.0,45.4595,45.5184,44.7097,44.9708,1443425.0
2022-01-20 09:40:00,53.39,53.5,53.26,53.39,737757.0,44.9793,45.0719,44.8697,44.9793,737757.0
2022-01-20 09:50:00,53.38,53.48,53.16,53.18,990679.0,44.9708,45.0551,44.7855,44.8023,990679.0
2022-01-20 10:00:00,53.18,53.36,53.14,53.25,689148.0,44.8023,44.954,44.7686,44.8613,689148.0
2022-01-20 10:10:00,53.25,53.47,53.19,53.34,579547.0,44.8613,45.0467,44.8108,44.9371,579547.0
2022-01-20 10:20:00,53.33,53.5,53.27,53.37,529822.0,44.9287,45.0719,44.8782,44.9624,529822.0
2022-01-20 10:30:00,53.36,53.7,53.34,53.61,656538.0,44.954,45.2404,44.9371,45.1646,656538.0
2022-01-20 10:40:00,53.6,53.6,53.39,53.51,400683.0,45.1562,45.1562,44.9793,45.0804,400683.0
2022-01-20 10:50:00,53.51,53.61,53.45,53.46,446138.0,45.0804,45.1646,45.0298,45.0382,446138.0
2022-01-20 11:00:00,53.45,53.51,53.3,53.46,442575.0,45.0298,45.0804,44.9034,45.0382,442575.0
2022-01-20 11:10:00,53.46,53.53,53.37,53.48,467103.0,45.0382,45.0972,44.9624,45.0551,467103.0
2022-01-20 11:20:00,53.48,53.63,53.4,53.63,1016918.0,45.0551,45.1815,44.9877,45.1815,1016918.0
2022-01-20 11:30:00,53.63,53.75,53.59,53.74,666647.0,45.1815,45.2826,45.1478,45.2741,666647.0
2022-01-20 11:40:00,53.74,54.08,53.73,54.05,907916.0,45.2741,45.5606,45.2657,45.5353,907916.0
2022-01-20 11:50:00,54.05,54.26,53.92,54.08,1296738.0,45.5353,45.7122,45.4258,45.5606,1296738.0
2022-01-20 12:00:00,54.08,54.09,53.91,54.0,648064.0,45.5606,45.569,45.4173,45.4932,648064.0
2022-01-20 12:10:00,54.0,54.17,53.98,54.02,443882.0,45.4932,45.6364,45.4763,45.51,443882.0
2022-01-20 12:20:00,54.01,54.07,53.92,53.92,288065.0,45.5016,45.5521,45.4258,45.4258,288065.0
2022-01-20 12:30:00,53.93,54.12,53.92,54.05,318470.0,45.4342,45.5943,45.4258,45.5353,318470.0
2022-01-20 12:40:00,54.05,54.16,54.04,54.11,251735.0,45.5353,45.628,45.5269,45.5858,251735.0
2022-01-20 12:50:00,54.1,54.16,54.05,54.1,283647.0,45.5774,45.628,45.5353,45.5774,283647.0
2022-01-20 13:00:00,54.09,54.12,54.01,54.03,345206.0,45.569,45.5943,45.5016,45.5184,345206.0
2022-01-20 13:10:00,54.04,54.05,53.88,53.91,387434.0,45.5269,45.5353,45.3921,45.4173,387434.0
2022-01-20 13:20:00,53.92,54.01,53.85,53.87,395015.0,45.4258,45.5016,45.3668,45.3836,395015.0
2022-01-20 13:30:00,53.87,54.04,53.86,53.98,347576.0,45.3836,45.5269,45.3752,45.4763,347576.0
2022-01-20 13:40:00,53.98,54.05,53.91,54.04,329314.0,45.4763,45.5353,45.4173,45.5269,329314.0
2022-01-20 13:50:00,54.05,54.09,54.02,54.07,387156.0,45.5353,45.569,45.51,45.5521,387156.0
2022-01-20 14:00:00,54.08,54.11,54.03,54.09,345268.0,45.5606,45.5858,45.5184,45.569,345268.0
2022-01-20 14:10:00,54.09,54.34,54.07,54.14,910585.0,45.569,45.7796,45.5521,45.6111,910585.0
2022-01-20 14:20:00,54.15,54.18,54.11,54.16,297457.0,45.6195,45.6448,45.5858,45.628,297457.0
2022-01-20 14:30:00,54.16,54.2,54.11,54.15,441446.0,45.628,45.6617,45.5858,45.6195,441446.0
2022-01-20 14:40:00,54.15,54.2,54.1,54.2,552078.0,45.6195,45.6617,45.5774,45.6617,552078.0
2022-01-20 14:50:00,54.19,54.4,54.16,54.38,624452.0,45.6532,45.8302,45.628,45.8133,624452.0
2022-01-20 15:00:00,54.39,54.52,54.31,54.35,810138.0,45.8217,45.9313,45.7543,45.788,810138.0
2022-01-20 15:10:00,54.36,54.37,54.22,54.31,582201.0,45.7965,45.8049,45.6785,45.7543,582201.0
2022-01-20 15:20:00,54.31,54.34,54.2,54.28,721613.0,45.7543,45.7796,45.6617,45.7291,721613.0
2022-01-20 15:30:00,54.27,54.27,54.05,54.12,930338.0,45.7206,45.7206,45.5353,45.5943,930338.0
2022-01-20 15:40:00,54.12,54.19,54.06,54.11,1010728.0,45.5943,45.6532,45.5437,45.5858,1010728.0
2022-01-20 15:50:00,54.1,54.21,53.93,54.05,3409169.0,45.5774,45.6701,45.4342,45.5353,3409169.0
2022-01-21 09:30:00,54.42,54.87,54.26,54.55,2550122.0,45.847,46.2261,45.7122,45.9565,2550122.0
2022-01-21 09:40:00,54.58,54.68,54.49,54.65,1042114.0,45.9818,46.066,45.906,46.0408,1042114.0
2022-01-21 09:50:00,54.65,54.67,54.06,54.11,1412354.0,46.0408,46.0576,45.5437,45.5858,1412354.0
2022-01-21 10:00:00,54.1,54.13,53.56,53.68,1335207.0,45.5774,45.6027,45.1225,45.2236,1335207.0
2022-01-21 10:10:00,53.67,53.78,53.57,53.7,694574.0,45.2152,45.3078,45.1309,45.2404,694574.0
2022-01-21 10:20:00,53.69,53.81,53.66,53.73,795674.0,45.232,45.3331,45.2067,45.2657,795674.0
2022-01-21 10:30:00,53.72,53.82,53.43,53.44,744952.0,45.2573,45.3415,45.013,45.0214,744952.0
2022-01-21 10:40:00,53.43,53.55,53.2,53.54,840143.0,45.013,45.1141,44.8192,45.1056,840143.0
2022-01-21 10:50:00,53.53,53.61,53.32,53.39,618116.0,45.0972,45.1646,44.9203,44.9793,618116.0
2022-01-21 11:00:00,53.4,53.77,52.86,53.05,2196976.0,44.9877,45.2994,44.5328,44.6928,2196976.0
2022-01-21 11:10:00,53.06,53.09,52.72,52.76,798463.0,44.7013,44.7265,44.4148,44.4485,798463.0
2022-01-21 11:20:00,52.76,52.96,52.71,52.92,739016.0,44.4485,44.617,44.4064,44.5833,739016.0
2022-01-21 11:30:00,52.92,53.09,52.88,52.96,575218.0,44.5833,44.7265,44.5496,44.617,575218.0
2022-01-21 11:40:00,52.95,52.96,52.77,52.79,587793.0,44.6086,44.617,44.4569,44.4738,587793.0
2022-01-21 11:50:00,52.8,52.94,52.68,52.74,671669.0,44.4822,44.6002,44.3811,44.4317,671669.0
2022-01-21 12:00:00,52.73,52.81,52.58,52.76,563120.0,44.4232,44.4906,44.2969,44.4485,563120.0
2022-01-21 12:10:00,52.76,52.88,52.75,52.82,531379.0,44.4485,44.5496,44.4401,44.4991,531379.0
2022-01-21 12:20:00,52.81,52.84,52.64,52.74,539417.0,44.4906,44.5159,44.3474,44.4317,539417.0
2022-01-21 12:30:00,52.73,52.8,52.64,52.78,431675.0,44.4232,44.4822,44.3474,44.4654,431675.0
2022-01-21 12:40:00,52.79,52.98,52.77,52.94,488350.0,44.4738,44.6339,44.4569,44.6002,488350.0
2022-01-21 12:50:00,52.95,53.03,52.82,52.84,608114.0,44.6086,44.676,44.4991,44.5159,608114.0
2022-01-21 13:00:00,52.85,52.9,52.8,52.81,402513.0,44.5243,44.5665,44.4822,44.4906,402513.0
2022-01-21 13:10:00,52.81,52.98,52.79,52.87,387298.0,44.4906,44.6339,44.4738,44.5412,387298.0
2022-01-21 13:20:00,52.86,52.91,52.8,52.83,355059.0,44.5328,44.5749,44.4822,44.5075,355059.0
2022-01-21 13:30:00,52.83,52.98,52.82,52.94,395051.0,44.5075,44.6339,44.4991,44.6002,395051.0
2022-01-21 13:40:00,52.94,52.96,52.68,52.77,468067.0,44.6002,44.617,44.3811,44.4569,468067.0
2022-01-21 13:50:00,52.76,52.8,52.59,52.62,359438.0,44.4485,44.4822,44.3053,44.3306,359438.0
2022-01-21 14:00:00,52.62,52.65,52.46,52.51,781435.0,44.3306,44.3558,44.1958,44.2379,781435.0
2022-01-21 14:10:00,52.52,52.77,52.52,52.75,438099.0,44.2463,44.4569,44.2463,44.4401,438099.0
2022-01-21 14:20:00,52.76,52.77,52.63,52.7,445031.0,44.4485,44.4569,44.339,44.398,445031.0
2022-01-21 14:30:00,52.69,52.79,52.66,52.76,544647.0,44.3895,44.4738,44.3643,44.4485,544647.0
2022-01-21 14:40:00,52.75,52.86,52.75,52.86,548184.0,44.4401,44.5328,44.4401,44.5328,548184.0
2022-01-21 14:50:00,52.85,52.86,52.72,52.75,412729.0,44.5243,44.5328,44.4148,44.4401,412729.0
2022-01-21 15:00:00,52.75,52.76,52.63,52.68,698731.0,44.4401,44.4485,44.339,44.3811,698731.0
2022-01-21 15:10:00,52.67,52.95,52.57,52.91,799634.0,44.3727,44.6086,44.2884,44.5749,799634.0
2022-01-21 15:20:00,52.91,52.98,52.78,52.8,749024.0,44.5749,44.6339,44.4654,44.4822,749024.0
2022-01-21 15:30:00,52.79,52.89,52.74,52.8,948315.0,44.4738,44.558,44.4317,44.4822,948315.0
2022-01-21 15:40:00,52.81,53.02,52.81,52.89,1197040.0,44.4906,44.6676,44.4906,44.558,1197040.0
2022-01-21 15:50:00,52.88,52.91,52.73,52.76,2624887.0,44.5496,44.5749,44.4232,44.4485,2624887.0
2022-01-24 09:30:00,51.74,52.06,51.26,51.35,3725385.0,43.5892,43.8588,43.1848,43.2606,3725385.0
2022-01-24 09:40:00,51.34,51.73,51.32,51.53,1790088.0,43.2522,43.5808,43.2354,43.4123,1790088.0
2022-01-24 09:50:00,51.53,51.71,51.2,51.5,1545234.0,43.4123,43.5639,43.1343,43.387,1545234.0
2022-01-24 10:00:00,51.5,51.6,51.25,51.33,1234241.0,43.387,43.4712,43.1764,43.2438,1234241.0
2022-01-24 10:10:00,51.33,51.47,51.11,51.14,1159327.0,43.2438,43.3617,43.0584,43.0837,1159327.0
2022-01-24 10:20:00,51.15,51.43,51.09,51.34,991575.0,43.0921,43.328,43.0416,43.2522,991575.0
2022-01-24 10:30:00,51.32,51.59,51.11,51.4,1801419.0,43.2354,43.4628,43.0584,43.3028,1801419.0
2022-01-24 10:40:00,51.39,51.44,51.03,51.05,924042.0,43.2943,43.3365,42.991,43.0079,924042.0
2022-01-24 10:50:00,51.06,51.14,50.91,50.98,942631.0,43.0163,43.0837,42.8899,42.9489,942631.0
2022-01-24 11:00:00,50.97,51.0,50.71,50.73,829974.0,42.9405,42.9658,42.7215,42.7383,829974.0
2022-01-24 11:10:00,50.73,50.88,50.65,50.82,730445.0,42.7383,42.8647,42.6709,42.8141,730445.0
2022-01-24 11:20:00,50.82,51.09,50.81,50.88,914836.0,42.8141,43.0416,42.8057,42.8647,914836.0
2022-01-24 11:30:00,50.89,50.92,50.69,50.69,607025.0,42.8731,42.8984,42.7046,42.7046,607025.0
2022-01-24 11:40:00,50.69,50.77,50.36,50.38,1200932.0,42.7046,42.772,42.4266,42.4434,1200932.0
2022-01-24 11:50:00,50.38,50.68,50.26,50.66,770573.0,42.4434,42.6962,42.3423,42.6793,770573.0
2022-01-24 12:00:00,50.66,50.67,50.33,50.4,619000.0,42.6793,42.6878,42.4013,42.4603,619000.0
2022-01-24 12:10:00,50.41,50.52,50.14,50.15,898463.0,42.4687,42.5614,42.2412,42.2497,898463.0
2022-01-24 12:20:00,50.15,50.39,50.03,50.3,884227.0,42.2497,42.4519,42.1486,42.376,884227.0
2022-01-24 12:30:00,50.3,50.31,50.11,50.19,772830.0,42.376,42.3845,42.216,42.2834,772830.0
2022-01-24 12:40:00,50.19,50.45,50.1,50.34,812098.0,42.2834,42.5024,42.2076,42.4097,812098.0
2022-01-24 12:50:00,50.34,50.59,50.31,50.37,691955.0,42.4097,42.6204,42.3845,42.435,691955.0
2022-01-24 13:00:00,50.36,50.77,50.23,50.46,1148851.0,42.4266,42.772,42.3171,42.5108,1148851.0
2022-01-24 13:10:00,50.47,50.54,50.39,50.52,527878.0,42.5193,42.5782,42.4519,42.5614,527878.0
2022-01-24 13:20:00,50.52,50.65,50.41,50.57,513324.0,42.5614,42.6709,42.4687,42.6035,513324.0
2022-01-24 13:30:00,50.56,50.73,50.5,50.6,423937.0,42.5951,42.7383,42.5445,42.6288,423937.0
2022-01-24 13:40:00,50.61,50.68,50.51,50.61,453316.0,42.6372,42.6962,42.553,42.6372,453316.0
2022-01-24 13:50:00,50.6,50.72,50.48,50.66,586757.0,42.6288,42.7299,42.5277,42.6793,586757.0
2022-01-24 14:00:00,50.66,50.83,50.65,50.68,604534.0,42.6793,42.8226,42.6709,42.6962,604534.0
2022-01-24 14:10:00,50.68,50.74,50.42,50.46,682274.0,42.6962,42.7467,42.4771,42.5108,682274.0
2022-01-24 14:20:00,50.46,50.52,50.25,50.27,546368.0,42.5108,42.5614,42.3339,42.3508,546368.0
2022-01-24 14:30:00,50.27,50.39,50.05,50.1,898957.0,42.3508,42.4519,42.1654,42.2076,898957.0
2022-01-24 14:40:00,50.1,50.11,49.81,49.91,1273093.0,42.2076,42.216,41.9632,42.0475,1273093.0
2022-01-24 14:50:00,49.91,50.19,49.84,50.17,891726.0,42.0475,42.2834,41.9885,42.2665,891726.0
2022-01-24 15:00:00,50.17,50.38,50.17,50.35,688974.0,42.2665,42.4434,42.2665,42.4182,688974.0
2022-01-24 15:10:00,50.34,50.56,50.33,50.41,549990.0,42.4097,42.5951,42.4013,42.4687,549990.0
2022-01-24 15:20:00,50.41,50.62,50.41,50.61,719328.0,42.4687,42.6456,42.4687,42.6372,719328.0
2022-01-24 15:30:00,50.6,51.31,50.5,51.02,2017544.0,42.6288,43.2269,42.5445,42.9826,2017544.0
2022-01-24 15:40:00,51.02,51.36,50.93,51.34,1338451.0,42.9826,43.2691,42.9068,43.2522,1338451.0
2022-01-24 15:50:00,51.34,51.66,51.34,51.55,2866834.0,43.2522,43.5218,43.2522,43.4291,2866834.0
2022-01-25 09:30:00,51.43,52.67,51.24,52.35,2229596.0,43.328,44.3727,43.168,44.1031,2229596.0
2022-01-25 09:40:00,52.35,52.5,52.03,52.3,1220051.0,44.1031,44.2295,43.8335,44.061,1220051.0
2022-01-25 09:50:00,52.28,52.34,52.02,52.16,928078.0,44.0441,44.0947,43.8251,43.943,928078.0
2022-01-25 10:00:00,52.18,52.26,51.77,51.91,754121.0,43.9599,44.0273,43.6145,43.7324,754121.0
2022-01-25 10:10:00,51.9,52.01,51.72,51.79,718770.0,43.724,43.8167,43.5723,43.6313,718770.0
2022-01-25 10:20:00,51.79,51.8,51.52,51.65,735650.0,43.6313,43.6397,43.4039,43.5134,735650.0
2022-01-25 10:30:00,51.66,51.66,51.29,51.36,868397.0,43.5218,43.5218,43.2101,43.2691,868397.0
2022-01-25 10:40:00,51.36,51.87,51.35,51.8,573665.0,43.2691,43.6987,43.2606,43.6397,573665.0
2022-01-25 10:50:00,51.79,51.8,51.55,51.61,612814.0,43.6313,43.6397,43.4291,43.4797,612814.0
2022-01-25 11:00:00,51.6,51.7,51.51,51.65,594910.0,43.4712,43.5555,43.3954,43.5134,594910.0
2022-01-25 11:10:00,51.66,51.8,51.51,51.76,499116.0,43.5218,43.6397,43.3954,43.606,499116.0
2022-01-25 11:20:00,51.76,51.99,51.73,51.95,540093.0,43.606,43.7998,43.5808,43.7661,540093.0
2022-01-25 11:30:00,51.95,51.97,51.72,51.79,592015.0,43.7661,43.783,43.5723,43.6313,592015.0
2022-01-25 11:40:00,51.78,51.87,51.69,51.86,362968.0,43.6229,43.6987,43.5471,43.6903,362968.0
2022-01-25 11:50:00,51.85,52.09,51.82,51.97,765314.0,43.6819,43.8841,43.6566,43.783,765314.0
2022-01-25 12:00:00,51.97,52.13,51.9,52.13,578512.0,43.783,43.9178,43.724,43.9178,578512.0
2022-01-25 12:10:00,52.13,52.17,51.98,52.05,527506.0,43.9178,43.9515,43.7914,43.8504,527506.0
2022-01-25 12:20:00,52.05,52.31,52.03,52.27,742626.0,43.8504,44.0694,43.8335,44.0357,742626.0
2022-01-25 12:30:00,52.28,52.47,52.22,52.43,974277.0,44.0441,44.2042,43.9936,44.1705,974277.0
2022-01-25 12:40:00,52.43,52.48,52.21,52.3,1215349.0,44.1705,44.2126,43.9852,44.061,1215349.0
2022-01-25 12:50:00,52.3,52.46,52.27,52.45,694031.0,44.061,44.1958,44.0357,44.1873,694031.0
2022-01-25 13:00:00,52.45,52.5,52.27,52.3,762727.0,44.1873,44.2295,44.0357,44.061,762727.0
2022-01-25 13:10:00,52.3,52.36,52.26,52.32,816817.0,44.061,44.1115,44.0273,44.0778,816817.0
2022-01-25 13:20:00,52.32,52.54,52.31,52.53,574546.0,44.0778,44.2632,44.0694,44.2547,574546.0
2022-01-25 13:30:00,52.54,52.69,52.44,52.5,712974.0,44.2632,44.3895,44.1789,44.2295,712974.0
2022-01-25 13:40:00,52.5,52.62,52.42,52.55,600516.0,44.2295,44.3306,44.1621,44.2716,600516.0
2022-01-25 13:50:00,52.55,52.74,52.53,52.67,713703.0,44.2716,44.4317,44.2547,44.3727,713703.0
2022-01-25 14:00:00,52.68,52.78,52.48,52.58,717645.0,44.3811,44.4654,44.2126,44.2969,717645.0
2022-01-25 14:10:00,52.58,52.76,52.51,52.73,626386.0,44.2969,44.4485,44.2379,44.4232,626386.0
2022-01-25 14:20:00,52.73,52.76,52.61,52.66,692617.0,44.4232,44.4485,44.3221,44.3643,692617.0
2022-01-25 14:30:00,52.65,52.67,52.52,52.62,434676.0,44.3558,44.3727,44.2463,44.3306,434676.0
2022-01-25 14:40:00,52.63,52.84,52.62,52.63,662759.0,44.339,44.5159,44.3306,44.339,662759.0
2022-01-25 14:50:00,52.63,52.76,52.6,52.74,795363.0,44.339,44.4485,44.3137,44.4317,795363.0
2022-01-25 15:00:00,52.74,52.83,52.63,52.72,1091184.0,44.4317,44.5075,44.339,44.4148,1091184.0
2022-01-25 15:10:00,52.71,52.78,52.68,52.73,683256.0,44.4064,44.4654,44.3811,44.4232,683256.0
2022-01-25 15:20:00,52.74,52.81,52.59,52.66,1016464.0,44.4317,44.4906,44.3053,44.3643,1016464.0
2022-01-25 15:30:00,52.66,52.67,52.25,52.4,1004105.0,44.3643,44.3727,44.0189,44.1452,1004105.0
2022-01-25 15:40:00,52.4,52.64,52.39,52.57,997576.0,44.1452,44.3474,44.1368,44.2884,997576.0
2022-01-25 15:50:00,52.56,52.59,52.41,52.53,2485100.0,44.28,44.3053,44.1536,44.2547,2485100.0
2022-01-26 09:30:00,52.57,53.17,52.51,53.16,1429796.0,44.2884,44.7939,44.2379,44.7855,1429796.0
2022-01-26 09:40:00,53.16,53.59,52.99,53.52,928611.0,44.7855,45.1478,44.6423,45.0888,928611.0
2022-01-26 09:50:00,53.52,53.56,53.25,53.5,947682.0,45.0888,45.1225,44.8613,45.0719,947682.0
2022-01-26 10:00:00,53.5,53.62,53.42,53.59,784349.0,45.0719,45.173,45.0045,45.1478,784349.0
2022-01-26 10:10:00,53.59,53.59,53.25,53.38,590667.0,45.1478,45.1478,44.8613,44.9708,590667.0
2022-01-26 10:20:00,53.38,53.47,53.16,53.26,753017.0,44.9708,45.0467,44.7855,44.8697,753017.0
2022-01-26 10:30:00,53.26,53.28,52.92,52.95,717316.0,44.8697,44.8866,44.5833,44.6086,717316.0
2022-01-26 10:40:00,52.95,53.04,52.88,52.93,517343.0,44.6086,44.6844,44.5496,44.5917,517343.0
2022-01-26 10:50:00,52.93,52.99,52.74,52.88,410903.0,44.5917,44.6423,44.4317,44.5496,410903.0
2022-01-26 11:00:00,52.87,53.01,52.84,53.0,538703.0,44.5412,44.6591,44.5159,44.6507,538703.0
2022-01-26 11:10:00,52.99,53.07,52.94,53.03,395898.0,44.6423,44.7097,44.6002,44.676,395898.0
2022-01-26 11:20:00,53.04,53.2,53.03,53.11,435817.0,44.6844,44.8192,44.676,44.7434,435817.0
2022-01-26 11:30:00,53.11,53.27,53.1,53.27,368718.0,44.7434,44.8782,44.7349,44.8782,368718.0
2022-01-26 11:40:00,53.27,53.42,53.21,53.21,428535.0,44.8782,45.0045,44.8276,44.8276,428535.0
2022-01-26 11:50:00,53.22,53.25,53.07,53.12,398606.0,44.836,44.8613,44.7097,44.7518,398606.0
2022-01-26 12:00:00,53.12,53.27,53.11,53.21,334802.0,44.7518,44.8782,44.7434,44.8276,334802.0
2022-01-26 12:10:00,53.21,53.28,53.13,53.15,261440.0,44.8276,44.8866,44.7602,44.7771,261440.0
2022-01-26 12:20:00,53.15,53.15,52.99,53.06,351688.0,44.7771,44.7771,44.6423,44.7013,351688.0
2022-01-26 12:30:00,53.05,53.21,53.05,53.14,418785.0,44.6928,44.8276,44.6928,44.7686,418785.0
2022-01-26 12:40:00,53.14,53.21,53.05,53.08,592509.0,44.7686,44.8276,44.6928,44.7181,592509.0
2022-01-26 12:50:00,53.08,53.19,53.07,53.12,402677.0,44.7181,44.8108,44.7097,44.7518,402677.0
2022-01-26 13:00:00,53.12,53.18,53.02,53.07,709091.0,44.7518,44.8023,44.6676,44.7097,709091.0
2022-01-26 13:10:00,53.07,53.09,53.03,53.05,217051.0,44.7097,44.7265,44.676,44.6928,217051.0
2022-01-26 13:20:00,53.05,53.07,52.98,52.99,226060.0,44.6928,44.7097,44.6339,44.6423,226060.0
2022-01-26 13:30:00,53.0,53.05,52.99,53.02,208278.0,44.6507,44.6928,44.6423,44.6676,208278.0
2022-01-26 13:40:00,53.02,53.06,52.97,53.02,313373.0,44.6676,44.7013,44.6254,44.6676,313373.0
2022-01-26 13:50:00,53.03,53.14,52.99,53.04,311230.0,44.676,44.7686,44.6423,44.6844,311230.0
2022-01-26 14:00:00,53.04,53.23,53.01,53.07,607498.0,44.6844,44.8445,44.6591,44.7097,607498.0
2022-01-26 14:10:00,53.06,53.16,52.91,53.0,777650.0,44.7013,44.7855,44.5749,44.6507,777650.0
2022-01-26 14:20:00,53.0,53.11,52.98,53.05,448814.0,44.6507,44.7434,44.6339,44.6928,448814.0
2022-01-26 14:30:00,53.05,53.22,52.97,53.16,701478.0,44.6928,44.836,44.6254,44.7855,701478.0
2022-01-26 14:40:00,53.17,53.18,52.84,52.94,1264576.0,44.7939,44.8023,44.5159,44.6002,1264576.0
2022-01-26 14:50:00,52.94,53.08,52.78,53.0,1006228.0,44.6002,44.7181,44.4654,44.6507,1006228.0
2022-01-26 15:00:00,53.0,53.01,52.66,52.69,1376571.0,44.6507,44.6591,44.3643,44.3895,1376571.0
2022-01-26 15:10:00,52.7,52.8,52.45,52.46,1087034.0,44.398,44.4822,44.1873,44.1958,1087034.0
2022-01-26 15:20:00,52.46,52.68,52.46,52.62,1019784.0,44.1958,44.3811,44.1958,44.3306,1019784.0
2022-01-26 15:30:00,52.62,52.67,52.48,52.59,1329929.0,44.3306,44.3727,44.2126,44.3053,1329929.0
2022-01-26 15:40:00,52.59,52.9,52.57,52.89,1919098.0,44.3053,44.5665,44.2884,44.558,1919098.0
2022-01-26 15:50:00,52.88,53.19,52.79,53.01,3360681.0,44.5496,44.8108,44.4738,44.6591,3360681.0
2022-01-27 09:30:00,53.02,53.57,53.0,53.32,1433002.0,45.0023,45.4692,44.9854,45.257,1433002.0
2022-01-27 09:40:00,53.31,53.86,53.31,53.78,832634.0,45.2485,45.7153,45.2485,45.6474,832634.0
2022-01-27 09:50:00,53.77,54.01,53.62,53.81,1111624.0,45.6389,45.8426,45.5116,45.6729,1111624.0
2022-01-27 10:00:00,53.81,53.86,53.6,53.82,868875.0,45.6729,45.7153,45.4946,45.6814,868875.0
2022-01-27 10:10:00,53.82,53.96,53.76,53.84,633792.0,45.6814,45.8002,45.6304,45.6983,633792.0
2022-01-27 10:20:00,53.85,53.87,53.71,53.76,550430.0,45.7068,45.7238,45.588,45.6304,550430.0
2022-01-27 10:30:00,53.77,53.87,53.71,53.74,586016.0,45.6389,45.7238,45.588,45.6134,586016.0
2022-01-27 10:40:00,53.75,54.26,53.73,54.03,977891.0,45.6219,46.0548,45.605,45.8596,977891.0
2022-01-27 10:50:00,54.01,54.26,53.94,54.22,745107.0,45.8426,46.0548,45.7832,46.0209,745107.0
2022-01-27 11:00:00,54.23,54.3,54.13,54.19,511466.0,46.0294,46.0888,45.9445,45.9954,511466.0
2022-01-27 11:10:00,54.18,54.3,54.09,54.18,700855.0,45.9869,46.0888,45.9105,45.9869,700855.0
2022-01-27 11:20:00,54.19,54.25,54.0,54.12,670535.0,45.9954,46.0463,45.8341,45.936,670535.0
2022-01-27 11:30:00,54.12,54.51,54.11,54.51,1096210.0,45.936,46.267,45.9275,46.267,1096210.0
2022-01-27 11:40:00,54.51,54.58,54.45,54.53,678604.0,46.267,46.3264,46.2161,46.284,678604.0
2022-01-27 11:50:00,54.53,54.55,54.4,54.45,618296.0,46.284,46.301,46.1736,46.2161,618296.0
2022-01-27 12:00:00,54.45,54.57,54.25,54.29,802425.0,46.2161,46.3179,46.0463,46.0803,802425.0
2022-01-27 12:10:00,54.29,54.31,54.18,54.28,647920.0,46.0803,46.0973,45.9869,46.0718,647920.0
2022-01-27 12:20:00,54.28,54.31,54.04,54.13,734081.0,46.0718,46.0973,45.8681,45.9445,734081.0
2022-01-27 12:30:00,54.13,54.16,53.83,53.85,456259.0,45.9445,45.9699,45.6898,45.7068,456259.0
2022-01-27 12:40:00,53.84,53.93,53.67,53.72,379829.0,45.6983,45.7747,45.554,45.5965,379829.0
2022-01-27 12:50:00,53.72,53.8,53.62,53.64,454215.0,45.5965,45.6644,45.5116,45.5286,454215.0
2022-01-27 13:00:00,53.63,53.69,53.38,53.54,609329.0,45.5201,45.571,45.3079,45.4437,609329.0
2022-01-27 13:10:00,53.55,53.57,53.38,53.43,363814.0,45.4522,45.4692,45.3079,45.3503,363814.0
2022-01-27 13:20:00,53.44,53.52,53.32,53.41,378883.0,45.3588,45.4267,45.257,45.3334,378883.0
2022-01-27 13:30:00,53.43,53.52,53.29,53.42,409880.0,45.3503,45.4267,45.2315,45.3418,409880.0
2022-01-27 13:40:00,53.42,53.47,53.2,53.29,629463.0,45.3418,45.3843,45.1551,45.2315,629463.0
2022-01-27 13:50:00,53.29,53.4,53.24,53.35,412329.0,45.2315,45.3249,45.1891,45.2824,412329.0
2022-01-27 14:00:00,53.35,53.55,53.33,53.47,344615.0,45.2824,45.4522,45.2654,45.3843,344615.0
2022-01-27 14:10:00,53.47,53.58,53.43,53.44,356757.0,45.3843,45.4776,45.3503,45.3588,356757.0
2022-01-27 14:20:00,53.44,53.47,53.36,53.46,302134.0,45.3588,45.3843,45.2909,45.3758,302134.0
2022-01-27 14:30:00,53.46,53.59,53.39,53.59,350464.0,45.3758,45.4861,45.3164,45.4861,350464.0
2022-01-27 14:40:00,53.59,53.76,53.58,53.66,424228.0,45.4861,45.6304,45.4776,45.5455,424228.0
2022-01-27 14:50:00,53.66,53.66,53.45,53.54,426558.0,45.5455,45.5455,45.3673,45.4437,426558.0
2022-01-27 15:00:00,53.55,53.79,53.54,53.74,402483.0,45.4522,45.6559,45.4437,45.6134,402483.0
2022-01-27 15:10:00,53.74,53.75,53.41,53.55,419181.0,45.6134,45.6219,45.3334,45.4522,419181.0
2022-01-27 15:20:00,53.55,53.69,53.51,53.59,397572.0,45.4522,45.571,45.4182,45.4861,397572.0
2022-01-27 15:30:00,53.6,53.67,53.53,53.57,647935.0,45.4946,45.554,45.4352,45.4692,647935.0
2022-01-27 15:40:00,53.57,53.75,53.51,53.57,728358.0,45.4692,45.6219,45.4182,45.4692,728358.0
2022-01-27 15:50:00,53.56,53.6,53.31,53.37,2763756.0,45.4607,45.4946,45.2485,45.2994,2763756.0
2022-01-28 09:30:00,53.77,53.99,53.27,53.46,1315221.0,45.6389,45.8256,45.2145,45.3758,1315221.0
2022-01-28 09:40:00,53.45,53.55,53.25,53.45,667268.0,45.3673,45.4522,45.1975,45.3673,667268.0
2022-01-28 09:50:00,53.45,53.46,53.12,53.18,553350.0,45.3673,45.3758,45.0872,45.1381,553350.0
2022-01-28 10:00:00,53.18,53.39,53.1,53.36,524422.0,45.1381,45.3164,45.0702,45.2909,524422.0
2022-01-28 10:10:00,53.37,53.77,53.35,53.75,520881.0,45.2994,45.6389,45.2824,45.6219,520881.0
2022-01-28 10:20:00,53.75,53.93,53.67,53.93,374545.0,45.6219,45.7747,45.554,45.7747,374545.0
2022-01-28 10:30:00,53.93,53.93,53.72,53.86,422005.0,45.7747,45.7747,45.5965,45.7153,422005.0
2022-01-28 10:40:00,53.86,53.89,53.7,53.88,316867.0,45.7153,45.7408,45.5795,45.7323,316867.0
2022-01-28 10:50:00,53.89,54.05,53.84,53.93,518583.0,45.7408,45.8766,45.6983,45.7747,518583.0
2022-01-28 11:00:00,53.92,54.06,53.84,53.98,538144.0,45.7662,45.8851,45.6983,45.8172,538144.0
2022-01-28 11:10:00,53.99,54.41,53.96,54.32,731337.0,45.8256,46.1821,45.8002,46.1057,731337.0
2022-01-28 11:20:00,54.32,54.64,54.31,54.41,958934.0,46.1057,46.3774,46.0973,46.1821,958934.0
2022-01-28 11:30:00,54.42,54.55,54.29,54.45,516619.0,46.1906,46.301,46.0803,46.2161,516619.0
2022-01-28 11:40:00,54.44,54.55,54.42,54.48,396912.0,46.2076,46.301,46.1906,46.2415,396912.0
2022-01-28 11:50:00,54.48,54.49,54.31,54.44,292617.0,46.2415,46.25,46.0973,46.2076,292617.0
2022-01-28 12:00:00,54.43,54.55,54.41,54.46,294439.0,46.1991,46.301,46.1821,46.2246,294439.0
2022-01-28 12:10:00,54.46,54.52,54.37,54.5,456866.0,46.2246,46.2755,46.1482,46.2585,456866.0
2022-01-28 12:20:00,54.5,54.67,54.46,54.49,515246.0,46.2585,46.4028,46.2246,46.25,515246.0
2022-01-28 12:30:00,54.48,54.56,54.43,54.5,473606.0,46.2415,46.3094,46.1991,46.2585,473606.0
2022-01-28 12:40:00,54.49,54.51,54.3,54.32,334009.0,46.25,46.267,46.0888,46.1057,334009.0
2022-01-28 12:50:00,54.32,54.33,54.13,54.2,409451.0,46.1057,46.1142,45.9445,46.0039,409451.0
2022-01-28 13:00:00,54.19,54.46,54.18,54.43,266266.0,45.9954,46.2246,45.9869,46.1991,266266.0
2022-01-28 13:10:00,54.43,54.48,54.35,54.35,227660.0,46.1991,46.2415,46.1312,46.1312,227660.0
2022-01-28 13:20:00,54.35,54.35,54.17,54.22,222365.0,46.1312,46.1312,45.9784,46.0209,222365.0
2022-01-28 13:30:00,54.23,54.36,54.2,54.25,207542.0,46.0294,46.1397,46.0039,46.0463,207542.0
2022-01-28 13:40:00,54.25,54.3,54.19,54.26,236166.0,46.0463,46.0888,45.9954,46.0548,236166.0
2022-01-28 13:50:00,54.27,54.34,54.16,54.17,259573.0,46.0633,46.1227,45.9699,45.9784,259573.0
2022-01-28 14:00:00,54.16,54.25,53.97,54.05,395864.0,45.9699,46.0463,45.8087,45.8766,395864.0
2022-01-28 14:10:00,54.05,54.05,53.85,53.89,304407.0,45.8766,45.8766,45.7068,45.7408,304407.0
2022-01-28 14:20:00,53.88,53.93,53.76,53.88,434058.0,45.7323,45.7747,45.6304,45.7323,434058.0
2022-01-28 14:30:00,53.87,53.88,53.8,53.87,335055.0,45.7238,45.7323,45.6644,45.7238,335055.0
2022-01-28 14:40:00,53.88,53.95,53.86,53.9,313095.0,45.7323,45.7917,45.7153,45.7493,313095.0
2022-01-28 14:50:00,53.89,53.92,53.83,53.9,473129.0,45.7408,45.7662,45.6898,45.7493,473129.0
2022-01-28 15:00:00,53.9,53.91,53.81,53.82,388607.0,45.7493,45.7577,45.6729,45.6814,388607.0
2022-01-28 15:10:00,53.81,53.85,53.73,53.8,453931.0,45.6729,45.7068,45.605,45.6644,453931.0
2022-01-28 15:20:00,53.8,53.96,53.78,53.95,657435.0,45.6644,45.8002,45.6474,45.7917,657435.0
2022-01-28 15:30:00,53.96,54.13,53.87,54.06,516985.0,45.8002,45.9445,45.7238,45.8851,516985.0
2022-01-28 15:40:00,54.06,54.16,54.05,54.13,736063.0,45.8851,45.9699,45.8766,45.9445,736063.0
2022-01-28 15:50:00,54.13,54.36,54.1,54.33,1676557.0,45.9445,46.1397,45.919,46.1142,1676557.0
2022-01-31 09:30:00,54.0,54.14,53.45,53.6,1501952.0,45.8341,45.953,45.3673,45.4946,1501952.0
2022-01-31 09:40:00,53.61,53.73,53.35,53.4,966446.0,45.5031,45.605,45.2824,45.3249,966446.0
2022-01-31 09:50:00,53.39,53.48,53.11,53.21,689284.0,45.3164,45.3928,45.0787,45.1636,689284.0
2022-01-31 10:00:00,53.21,53.21,52.95,53.08,830377.0,45.1636,45.1636,44.9429,45.0533,830377.0
2022-01-31 10:10:00,53.08,53.19,53.0,53.01,646268.0,45.0533,45.1466,44.9854,44.9938,646268.0
2022-01-31 10:20:00,53.0,53.13,52.76,52.81,938007.0,44.9854,45.0957,44.7816,44.8241,938007.0
2022-01-31 10:30:00,52.82,52.84,52.52,52.54,1204574.0,44.8326,44.8495,44.5779,44.5949,1204574.0
2022-01-31 10:40:00,52.54,52.71,52.51,52.59,891962.0,44.5949,44.7392,44.5694,44.6374,891962.0
2022-01-31 10:50:00,52.59,52.67,52.38,52.43,747855.0,44.6374,44.7053,44.4591,44.5015,747855.0
2022-01-31 11:00:00,52.43,52.62,52.42,52.56,554248.0,44.5015,44.6628,44.4931,44.6119,554248.0
2022-01-31 11:10:00,52.56,52.59,52.49,52.51,493276.0,44.6119,44.6374,44.5525,44.5694,493276.0
2022-01-31 11:20:00,52.52,52.66,52.47,52.58,997765.0,44.5779,44.6968,44.5355,44.6289,997765.0
2022-01-31 11:30:00,52.59,52.81,52.57,52.73,545759.0,44.6374,44.8241,44.6204,44.7562,545759.0
2022-01-31 11:40:00,52.74,52.83,52.7,52.8,368198.0,44.7647,44.8411,44.7307,44.8156,368198.0
2022-01-31 11:50:00,52.8,52.89,52.62,52.71,611856.0,44.8156,44.892,44.6628,44.7392,611856.0
2022-01-31 12:00:00,52.71,52.9,52.7,52.77,559661.0,44.7392,44.9005,44.7307,44.7901,559661.0
2022-01-31 12:10:00,52.77,52.79,52.66,52.66,356762.0,44.7901,44.8071,44.6968,44.6968,356762.0
2022-01-31 12:20:00,52.67,52.68,52.54,52.58,425184.0,44.7053,44.7137,44.5949,44.6289,425184.0
2022-01-31 12:30:00,52.58,52.62,52.51,52.58,418365.0,44.6289,44.6628,44.5694,44.6289,418365.0
2022-01-31 12:40:00,52.58,52.69,52.56,52.69,287763.0,44.6289,44.7222,44.6119,44.7222,287763.0
2022-01-31 12:50:00,52.68,52.72,52.63,52.72,227976.0,44.7137,44.7477,44.6713,44.7477,227976.0
2022-01-31 13:00:00,52.72,52.74,52.58,52.6,341824.0,44.7477,44.7647,44.6289,44.6458,341824.0
2022-01-31 13:10:00,52.6,52.72,52.58,52.71,526084.0,44.6458,44.7477,44.6289,44.7392,526084.0
2022-01-31 13:20:00,52.71,52.74,52.62,52.68,361123.0,44.7392,44.7647,44.6628,44.7137,361123.0
2022-01-31 13:30:00,52.68,52.82,52.66,52.8,305745.0,44.7137,44.8326,44.6968,44.8156,305745.0
2022-01-31 13:40:00,52.82,52.91,52.73,52.79,340148.0,44.8326,44.909,44.7562,44.8071,340148.0
2022-01-31 13:50:00,52.79,52.91,52.7,52.89,432894.0,44.8071,44.909,44.7307,44.892,432894.0
2022-01-31 14:00:00,52.88,52.96,52.86,52.9,625819.0,44.8835,44.9514,44.8665,44.9005,625819.0
2022-01-31 14:10:00,52.9,52.93,52.86,52.91,361493.0,44.9005,44.9259,44.8665,44.909,361493.0
2022-01-31 14:20:00,52.9,52.91,52.76,52.8,354317.0,44.9005,44.909,44.7816,44.8156,354317.0
2022-01-31 14:30:00,52.8,52.82,52.74,52.81,588016.0,44.8156,44.8326,44.7647,44.8241,588016.0
2022-01-31 14:40:00,52.8,52.82,52.75,52.76,358734.0,44.8156,44.8326,44.7732,44.7816,358734.0
2022-01-31 14:50:00,52.76,52.78,52.7,52.77,371561.0,44.7816,44.7986,44.7307,44.7901,371561.0
2022-01-31 15:00:00,52.77,52.84,52.69,52.7,494789.0,44.7901,44.8495,44.7222,44.7307,494789.0
2022-01-31 15:10:00,52.7,52.71,52.56,52.6,699026.0,44.7307,44.7392,44.6119,44.6458,699026.0
2022-01-31 15:20:00,52.59,52.77,52.59,52.7,521483.0,44.6374,44.7901,44.6374,44.7307,521483.0
2022-01-31 15:30:00,52.69,52.77,52.64,52.73,793146.0,44.7222,44.7901,44.6798,44.7562,793146.0
2022-01-31 15:40:00,52.73,52.76,52.64,52.73,825135.0,44.7562,44.7816,44.6798,44.7562,825135.0
2022-01-31 15:50:00,52.73,52.8,52.69,52.7,2880220.0,44.7562,44.8156,44.7222,44.7307,2880220.0
2022-02-01 09:30:00,52.74,53.08,52.62,52.84,1992132.0,44.7647,45.0533,44.6628,44.8495,1992132.0
2022-02-01 09:40:00,52.84,53.02,52.6,52.71,941841.0,44.8495,45.0023,44.6458,44.7392,941841.0
2022-02-01 09:50:00,52.72,52.73,52.4,52.55,872096.0,44.7477,44.7562,44.4761,44.6034,872096.0
2022-02-01 10:00:00,52.55,52.71,52.48,52.59,712665.0,44.6034,44.7392,44.544,44.6374,712665.0
2022-02-01 10:10:00,52.59,52.82,52.57,52.58,563239.0,44.6374,44.8326,44.6204,44.6289,563239.0
2022-02-01 10:20:00,52.59,52.76,52.45,52.68,738897.0,44.6374,44.7816,44.5185,44.7137,738897.0
2022-02-01 10:30:00,52.68,52.68,52.5,52.52,562264.0,44.7137,44.7137,44.561,44.5779,562264.0
2022-02-01 10:40:00,52.52,52.59,52.5,52.57,467317.0,44.5779,44.6374,44.561,44.6204,467317.0
2022-02-01 10:50:00,52.56,52.8,52.56,52.73,467785.0,44.6119,44.8156,44.6119,44.7562,467785.0
2022-02-01 11:00:00,52.73,52.73,52.57,52.65,394644.0,44.7562,44.7562,44.6204,44.6883,394644.0
2022-02-01 11:10:00,52.65,52.65,52.5,52.54,406998.0,44.6883,44.6883,44.561,44.5949,406998.0
2022-02-01 11:20:00,52.54,52.59,52.45,52.51,421606.0,44.5949,44.6374,44.5185,44.5694,421606.0
2022-02-01 11:30:00,52.5,52.54,52.41,52.42,509577.0,44.561,44.5949,44.4846,44.4931,509577.0
2022-02-01 11:40:00,52.41,52.54,52.39,52.46,426548.0,44.4846,44.5949,44.4676,44.527,426548.0
2022-02-01 11:50:00,52.47,52.54,52.44,52.48,407345.0,44.5355,44.5949,44.51,44.544,407345.0
2022-02-01 12:00:00,52.48,52.6,52.45,52.58,298984.0,44.544,44.6458,44.5185,44.6289,298984.0
2022-02-01 12:10:00,52.59,52.65,52.47,52.49,358894.0,44.6374,44.6883,44.5355,44.5525,358894.0
2022-02-01 12:20:00,52.49,52.51,52.45,52.47,266850.0,44.5525,44.5694,44.5185,44.5355,266850.0
2022-02-01 12:30:00,52.46,52.49,52.39,52.46,350800.0,44.527,44.5525,44.4676,44.527,350800.0
2022-02-01 12:40:00,52.46,52.47,52.4,52.46,298510.0,44.527,44.5355,44.4761,44.527,298510.0
2022-02-01 12:50:00,52.46,52.55,52.45,52.52,354445.0,44.527,44.6034,44.5185,44.5779,354445.0
2022-02-01 13:00:00,52.52,52.54,52.44,52.49,252704.0,44.5779,44.5949,44.51,44.5525,252704.0
2022-02-01 13:10:00,52.5,52.54,52.47,52.5,297859.0,44.561,44.5949,44.5355,44.561,297859.0
2022-02-01 13:20:00,52.51,52.58,52.49,52.55,257248.0,44.5694,44.6289,44.5525,44.6034,257248.0
2022-02-01 13:30:00,52.55,52.61,52.53,52.59,209430.0,44.6034,44.6543,44.5864,44.6374,209430.0
2022-02-01 13:40:00,52.59,52.68,52.58,52.64,363392.0,44.6374,44.7137,44.6289,44.6798,363392.0
2022-02-01 13:50:00,52.64,52.74,52.6,52.73,297221.0,44.6798,44.7647,44.6458,44.7562,297221.0
2022-02-01 14:00:00,52.73,52.75,52.66,52.69,276950.0,44.7562,44.7732,44.6968,44.7222,276950.0
2022-02-01 14:10:00,52.69,52.77,52.65,52.68,372732.0,44.7222,44.7901,44.6883,44.7137,372732.0
2022-02-01 14:20:00,52.67,52.73,52.65,52.69,259343.0,44.7053,44.7562,44.6883,44.7222,259343.0
2022-02-01 14:30:00,52.69,52.71,52.59,52.68,259228.0,44.7222,44.7392,44.6374,44.7137,259228.0
2022-02-01 14:40:00,52.68,52.7,52.62,52.68,224544.0,44.7137,44.7307,44.6628,44.7137,224544.0
2022-02-01 14:50:00,52.67,52.72,52.64,52.71,207503.0,44.7053,44.7477,44.6798,44.7392,207503.0
2022-02-01 15:00:00,52.72,52.81,52.68,52.77,424612.0,44.7477,44.8241,44.7137,44.7901,424612.0
2022-02-01 15:10:00,52.78,52.86,52.73,52.84,367965.0,44.7986,44.8665,44.7562,44.8495,367965.0
2022-02-01 15:20:00,52.84,52.91,52.82,52.89,381990.0,44.8495,44.909,44.8326,44.892,381990.0
2022-02-01 15:30:00,52.9,53.07,52.89,53.03,620473.0,44.9005,45.0448,44.892,45.0108,620473.0
2022-02-01 15:40:00,53.02,53.14,53.01,53.13,833983.0,45.0023,45.1042,44.9938,45.0957,833983.0
2022-02-01 15:50:00,53.13,53.16,53.05,53.05,2007364.0,45.0957,45.1212,45.0278,45.0278,2007364.0
2022-02-02 09:30:00,52.84,53.07,52.56,52.62,1129292.0,44.8495,45.0448,44.6119,44.6628,1129292.0
2022-02-02 09:40:00,52.61,52.99,52.53,52.97,843791.0,44.6543,44.9769,44.5864,44.9599,843791.0
2022-02-02 09:50:00,52.98,53.03,52.45,52.65,755873.0,44.9684,45.0108,44.5185,44.6883,755873.0
2022-02-02 10:00:00,52.65,52.88,52.64,52.68,589309.0,44.6883,44.8835,44.6798,44.7137,589309.0
2022-02-02 10:10:00,52.68,52.93,52.64,52.72,498802.0,44.7137,44.9259,44.6798,44.7477,498802.0
2022-02-02 10:20:00,52.72,52.87,52.64,52.84,443530.0,44.7477,44.875,44.6798,44.8495,443530.0
2022-02-02 10:30:00,52.85,53.03,52.82,53.03,409516.0,44.858,45.0108,44.8326,45.0108,409516.0
2022-02-02 10:40:00,53.03,53.12,52.89,53.03,497879.0,45.0108,45.0872,44.892,45.0108,497879.0
2022-02-02 10:50:00,53.03,53.13,52.99,53.07,440828.0,45.0108,45.0957,44.9769,45.0448,440828.0
2022-02-02 11:00:00,53.07,53.3,53.02,53.03,858220.0,45.0448,45.24,45.0023,45.0108,858220.0
2022-02-02 11:10:00,53.03,53.12,53.01,53.04,345162.0,45.0108,45.0872,44.9938,45.0193,345162.0
2022-02-02 11:20:00,53.05,53.29,53.04,53.26,404543.0,45.0278,45.2315,45.0193,45.206,404543.0
2022-02-02 11:30:00,53.26,53.3,53.2,53.26,470064.0,45.206,45.24,45.1551,45.206,470064.0
2022-02-02 11:40:00,53.25,53.47,53.19,53.44,470775.0,45.1975,45.3843,45.1466,45.3588,470775.0
2022-02-02 11:50:00,53.44,53.52,53.4,53.46,446434.0,45.3588,45.4267,45.3249,45.3758,446434.0
2022-02-02 12:00:00,53.46,53.48,53.36,53.41,282437.0,45.3758,45.3928,45.2909,45.3334,282437.0
2022-02-02 12:10:00,53.41,53.55,53.38,53.48,333475.0,45.3334,45.4522,45.3079,45.3928,333475.0
2022-02-02 12:20:00,53.49,53.51,53.4,53.46,247393.0,45.4013,45.4182,45.3249,45.3758,247393.0
2022-02-02 12:30:00,53.46,53.55,53.44,53.5,398557.0,45.3758,45.4522,45.3588,45.4097,398557.0
2022-02-02 12:40:00,53.49,53.5,53.41,53.48,348967.0,45.4013,45.4097,45.3334,45.3928,348967.0
2022-02-02 12:50:00,53.49,53.55,53.43,53.55,274132.0,45.4013,45.4522,45.3503,45.4522,274132.0
2022-02-02 13:00:00,53.54,53.66,53.53,53.6,382640.0,45.4437,45.5455,45.4352,45.4946,382640.0
2022-02-02 13:10:00,53.6,53.64,53.57,53.62,443757.0,45.4946,45.5286,45.4692,45.5116,443757.0
2022-02-02 13:20:00,53.62,53.63,53.43,53.48,657702.0,45.5116,45.5201,45.3503,45.3928,657702.0
2022-02-02 13:30:00,53.48,53.49,53.37,53.41,775339.0,45.3928,45.4013,45.2994,45.3334,775339.0
2022-02-02 13:40:00,53.41,53.44,53.3,53.3,429962.0,45.3334,45.3588,45.24,45.24,429962.0
2022-02-02 13:50:00,53.3,53.42,53.27,53.4,441392.0,45.24,45.3418,45.2145,45.3249,441392.0
2022-02-02 14:00:00,53.4,53.51,53.36,53.48,324598.0,45.3249,45.4182,45.2909,45.3928,324598.0
2022-02-02 14:10:00,53.48,53.58,53.48,53.58,401773.0,45.3928,45.4776,45.3928,45.4776,401773.0
2022-02-02 14:20:00,53.58,53.66,53.52,53.65,368011.0,45.4776,45.5455,45.4267,45.5371,368011.0
2022-02-02 14:30:00,53.65,53.72,53.61,53.69,426400.0,45.5371,45.5965,45.5031,45.571,426400.0
2022-02-02 14:40:00,53.7,53.77,53.68,53.76,581490.0,45.5795,45.6389,45.5625,45.6304,581490.0
2022-02-02 14:50:00,53.76,53.83,53.73,53.8,389620.0,45.6304,45.6898,45.605,45.6644,389620.0
2022-02-02 15:00:00,53.8,53.81,53.61,53.62,491470.0,45.6644,45.6729,45.5031,45.5116,491470.0
2022-02-02 15:10:00,53.62,53.97,53.61,53.96,893046.0,45.5116,45.8087,45.5031,45.8002,893046.0
2022-02-02 15:20:00,53.96,54.12,53.93,53.98,663326.0,45.8002,45.936,45.7747,45.8172,663326.0
2022-02-02 15:30:00,53.97,54.04,53.91,54.0,336864.0,45.8087,45.8681,45.7577,45.8341,336864.0
2022-02-02 15:40:00,54.0,54.13,53.97,54.1,588860.0,45.8341,45.9445,45.8087,45.919,588860.0
2022-02-02 15:50:00,54.1,54.13,53.86,53.87,2200065.0,45.919,45.9445,45.7153,45.7238,2200065.0
2022-02-03 09:30:00,53.33,53.73,53.22,53.53,1543822.0,45.2654,45.605,45.1721,45.4352,1543822.0
2022-02-03 09:40:00,53.52,53.8,53.47,53.61,1102482.0,45.4267,45.6644,45.3843,45.5031,1102482.0
2022-02-03 09:50:00,53.61,53.75,53.44,53.73,543745.0,45.5031,45.6219,45.3588,45.605,543745.0
2022-02-03 10:00:00,53.73,53.89,53.59,53.63,593487.0,45.605,45.7408,45.4861,45.5201,593487.0
2022-02-03 10:10:00,53.63,53.63,53.35,53.39,578919.0,45.5201,45.5201,45.2824,45.3164,578919.0
2022-02-03 10:20:00,53.39,53.42,53.3,53.37,478384.0,45.3164,45.3418,45.24,45.2994,478384.0
2022-02-03 10:30:00,53.38,53.53,53.36,53.51,373379.0,45.3079,45.4352,45.2909,45.4182,373379.0
2022-02-03 10:40:00,53.51,53.67,53.48,53.62,324270.0,45.4182,45.554,45.3928,45.5116,324270.0
2022-02-03 10:50:00,53.62,53.67,53.43,53.47,326681.0,45.5116,45.554,45.3503,45.3843,326681.0
2022-02-03 11:00:00,53.47,53.54,53.44,53.5,231797.0,45.3843,45.4437,45.3588,45.4097,231797.0
2022-02-03 11:10:00,53.49,53.62,53.46,53.62,266341.0,45.4013,45.5116,45.3758,45.5116,266341.0
2022-02-03 11:20:00,53.62,53.63,53.48,53.5,214196.0,45.5116,45.5201,45.3928,45.4097,214196.0
2022-02-03 11:30:00,53.51,53.55,53.42,53.48,226888.0,45.4182,45.4522,45.3418,45.3928,226888.0
2022-02-03 11:40:00,53.48,53.5,53.38,53.49,259261.0,45.3928,45.4097,45.3079,45.4013,259261.0
2022-02-03 11:50:00,53.49,53.55,53.45,53.45,183914.0,45.4013,45.4522,45.3673,45.3673,183914.0
2022-02-03 12:00:00,53.45,53.49,53.36,53.49,570705.0,45.3673,45.4013,45.2909,45.4013,570705.0
2022-02-03 12:10:00,53.5,53.52,53.44,53.44,213111.0,45.4097,45.4267,45.3588,45.3588,213111.0
2022-02-03 12:20:00,53.45,53.51,53.41,53.48,222150.0,45.3673,45.4182,45.3334,45.3928,222150.0
2022-02-03 12:30:00,53.47,53.49,53.43,53.45,171956.0,45.3843,45.4013,45.3503,45.3673,171956.0
2022-02-03 12:40:00,53.45,53.48,53.34,53.37,213221.0,45.3673,45.3928,45.2739,45.2994,213221.0
2022-02-03 12:50:00,53.37,53.39,53.27,53.37,357495.0,45.2994,45.3164,45.2145,45.2994,357495.0
2022-02-03 13:00:00,53.38,53.39,53.28,53.28,271490.0,45.3079,45.3164,45.223,45.223,271490.0
2022-02-03 13:10:00,53.28,53.36,53.24,53.25,466609.0,45.223,45.2909,45.1891,45.1975,466609.0
2022-02-03 13:20:00,53.25,53.34,53.24,53.32,205338.0,45.1975,45.2739,45.1891,45.257,205338.0
2022-02-03 13:30:00,53.32,53.36,53.3,53.32,204572.0,45.257,45.2909,45.24,45.257,204572.0
2022-02-03 13:40:00,53.32,53.32,53.26,53.3,292606.0,45.257,45.257,45.206,45.24,292606.0
2022-02-03 13:50:00,53.29,53.44,53.26,53.44,201467.0,45.2315,45.3588,45.206,45.3588,201467.0
2022-02-03 14:00:00,53.44,53.49,53.37,53.45,293968.0,45.3588,45.4013,45.2994,45.3673,293968.0
2022-02-03 14:10:00,53.45,53.55,53.44,53.53,237013.0,45.3673,45.4522,45.3588,45.4352,237013.0
2022-02-03 14:20:00,53.53,53.54,53.43,53.48,182694.0,45.4352,45.4437,45.3503,45.3928,182694.0
2022-02-03 14:30:00,53.48,53.49,53.38,53.41,271012.0,45.3928,45.4013,45.3079,45.3334,271012.0
2022-02-03 14:40:00,53.41,53.44,53.35,53.38,289485.0,45.3334,45.3588,45.2824,45.3079,289485.0
2022-02-03 14:50:00,53.38,53.41,53.24,53.25,437531.0,45.3079,45.3334,45.1891,45.1975,437531.0
2022-02-03 15:00:00,53.25,53.32,53.22,53.23,329417.0,45.1975,45.257,45.1721,45.1806,329417.0
2022-02-03 15:10:00,53.23,53.26,53.09,53.23,577483.0,45.1806,45.206,45.0617,45.1806,577483.0
2022-02-03 15:20:00,53.23,53.29,53.18,53.29,354494.0,45.1806,45.2315,45.1381,45.2315,354494.0
2022-02-03 15:30:00,53.28,53.34,53.23,53.31,529380.0,45.223,45.2739,45.1806,45.2485,529380.0
2022-02-03 15:40:00,53.31,53.35,53.28,53.34,545439.0,45.2485,45.2824,45.223,45.2739,545439.0
2022-02-03 15:50:00,53.34,53.4,53.29,53.39,2211809.0,45.2739,45.3249,45.2315,45.3164,2211809.0
2022-02-04 09:30:00,53.02,53.37,52.9,53.32,782130.0,45.0023,45.2994,44.9005,45.257,782130.0
2022-02-04 09:40:00,53.31,53.43,53.2,53.34,345030.0,45.2485,45.3503,45.1551,45.2739,345030.0
2022-02-04 09:50:00,53.34,53.37,53.03,53.05,358351.0,45.2739,45.2994,45.0108,45.0278,358351.0
2022-02-04 10:00:00,53.05,53.16,53.02,53.13,461738.0,45.0278,45.1212,45.0023,45.0957,461738.0
2022-02-04 10:10:00,53.12,53.22,53.03,53.09,577624.0,45.0872,45.1721,45.0108,45.0617,577624.0
2022-02-04 10:20:00,53.09,53.09,52.8,52.82,579478.0,45.0617,45.0617,44.8156,44.8326,579478.0
2022-02-04 10:30:00,52.83,52.87,52.63,52.68,631018.0,44.8411,44.875,44.6713,44.7137,631018.0
2022-02-04 10:40:00,52.69,52.88,52.68,52.8,347725.0,44.7222,44.8835,44.7137,44.8156,347725.0
2022-02-04 10:50:00,52.8,52.85,52.74,52.77,391572.0,44.8156,44.858,44.7647,44.7901,391572.0
2022-02-04 11:00:00,52.77,52.83,52.74,52.78,217744.0,44.7901,44.8411,44.7647,44.7986,217744.0
2022-02-04 11:10:00,52.77,52.86,52.74,52.74,347925.0,44.7901,44.8665,44.7647,44.7647,347925.0
2022-02-04 11:20:00,52.75,52.89,52.73,52.8,416025.0,44.7732,44.892,44.7562,44.8156,416025.0
2022-02-04 11:30:00,52.81,52.89,52.78,52.85,206570.0,44.8241,44.892,44.7986,44.858,206570.0
2022-02-04 11:40:00,52.85,52.88,52.78,52.85,239322.0,44.858,44.8835,44.7986,44.858,239322.0
2022-02-04 11:50:00,52.86,52.94,52.83,52.85,212637.0,44.8665,44.9344,44.8411,44.858,212637.0
2022-02-04 12:00:00,52.85,52.91,52.81,52.88,229570.0,44.858,44.909,44.8241,44.8835,229570.0
2022-02-04 12:10:00,52.88,52.9,52.83,52.85,186674.0,44.8835,44.9005,44.8411,44.858,186674.0
2022-02-04 12:20:00,52.84,52.94,52.8,52.86,210644.0,44.8495,44.9344,44.8156,44.8665,210644.0
2022-02-04 12:30:00,52.87,52.94,52.83,52.93,162527.0,44.875,44.9344,44.8411,44.9259,162527.0
2022-02-04 12:40:00,52.94,53.03,52.81,52.83,324096.0,44.9344,45.0108,44.8241,44.8411,324096.0
2022-02-04 12:50:00,52.83,52.88,52.8,52.87,174915.0,44.8411,44.8835,44.8156,44.875,174915.0
2022-02-04 13:00:00,52.88,53.15,52.86,53.11,307157.0,44.8835,45.1127,44.8665,45.0787,307157.0
2022-02-04 13:10:00,53.11,53.11,53.0,53.05,234543.0,45.0787,45.0787,44.9854,45.0278,234543.0
2022-02-04 13:20:00,53.05,53.12,53.03,53.05,191243.0,45.0278,45.0872,45.0108,45.0278,191243.0
2022-02-04 13:30:00,53.06,53.11,53.05,53.08,266669.0,45.0363,45.0787,45.0278,45.0533,266669.0
2022-02-04 13:40:00,53.08,53.18,53.07,53.11,363581.0,45.0533,45.1381,45.0448,45.0787,363581.0
2022-02-04 13:50:00,53.11,53.13,53.06,53.11,272317.0,45.0787,45.0957,45.0363,45.0787,272317.0
2022-02-04 14:00:00,53.12,53.14,53.07,53.09,248307.0,45.0872,45.1042,45.0448,45.0617,248307.0
2022-02-04 14:10:00,53.1,53.24,53.07,53.19,369754.0,45.0702,45.1891,45.0448,45.1466,369754.0
2022-02-04 14:20:00,53.19,53.24,53.12,53.18,277467.0,45.1466,45.1891,45.0872,45.1381,277467.0
2022-02-04 14:30:00,53.18,53.27,53.17,53.2,346479.0,45.1381,45.2145,45.1296,45.1551,346479.0
2022-02-04 14:40:00,53.2,53.26,53.16,53.26,356004.0,45.1551,45.206,45.1212,45.206,356004.0
2022-02-04 14:50:00,53.25,53.29,53.21,53.26,364714.0,45.1975,45.2315,45.1636,45.206,364714.0
2022-02-04 15:00:00,53.26,53.33,53.23,53.3,413801.0,45.206,45.2654,45.1806,45.24,413801.0
2022-02-04 15:10:00,53.3,53.37,53.24,53.25,507907.0,45.24,45.2994,45.1891,45.1975,507907.0
2022-02-04 15:20:00,53.26,53.32,53.23,53.27,477014.0,45.206,45.257,45.1806,45.2145,477014.0
2022-02-04 15:30:00,53.27,53.31,53.21,53.24,592454.0,45.2145,45.2485,45.1636,45.1891,592454.0
2022-02-04 15:40:00,53.23,53.25,53.1,53.17,847125.0,45.1806,45.1975,45.0702,45.1296,847125.0
2022-02-04 15:50:00,53.17,53.21,52.92,53.05,2561674.0,45.1296,45.1636,44.9174,45.0278,2561674.0
2022-02-07 09:30:00,53.3,53.32,52.41,52.53,1528298.0,45.24,45.257,44.4846,44.5864,1528298.0
2022-02-07 09:40:00,52.55,52.58,52.24,52.29,1255435.0,44.6034,44.6289,44.3403,44.3827,1255435.0
2022-02-07 09:50:00,52.29,52.5,52.26,52.37,874387.0,44.3827,44.561,44.3573,44.4506,874387.0
2022-02-07 10:00:00,52.38,52.84,52.29,52.8,731327.0,44.4591,44.8495,44.3827,44.8156,731327.0
2022-02-07 10:10:00,52.8,52.92,52.7,52.91,535809.0,44.8156,44.9174,44.7307,44.909,535809.0
2022-02-07 10:20:00,52.91,53.04,52.86,52.98,624674.0,44.909,45.0193,44.8665,44.9684,624674.0
2022-02-07 10:30:00,52.97,53.22,52.97,53.12,648404.0,44.9599,45.1721,44.9599,45.0872,648404.0
2022-02-07 10:40:00,53.12,53.21,53.1,53.12,386197.0,45.0872,45.1636,45.0702,45.0872,386197.0
2022-02-07 10:50:00,53.12,53.21,53.07,53.2,449330.0,45.0872,45.1636,45.0448,45.1551,449330.0
2022-02-07 11:00:00,53.2,53.26,53.15,53.23,478284.0,45.1551,45.206,45.1127,45.1806,478284.0
2022-02-07 11:10:00,53.22,53.25,53.18,53.23,250832.0,45.1721,45.1975,45.1381,45.1806,250832.0
2022-02-07 11:20:00,53.23,53.31,53.19,53.23,306298.0,45.1806,45.2485,45.1466,45.1806,306298.0
2022-02-07 11:30:00,53.23,53.37,53.23,53.29,335237.0,45.1806,45.2994,45.1806,45.2315,335237.0
2022-02-07 11:40:00,53.29,53.29,53.03,53.11,563791.0,45.2315,45.2315,45.0108,45.0787,563791.0
2022-02-07 11:50:00,53.11,53.16,53.05,53.14,212285.0,45.0787,45.1212,45.0278,45.1042,212285.0
2022-02-07 12:00:00,53.13,53.23,53.07,53.07,260829.0,45.0957,45.1806,45.0448,45.0448,260829.0
2022-02-07 12:10:00,53.07,53.1,53.03,53.05,165780.0,45.0448,45.0702,45.0108,45.0278,165780.0
2022-02-07 12:20:00,53.05,53.13,53.03,53.03,232390.0,45.0278,45.0957,45.0108,45.0108,232390.0
2022-02-07 12:30:00,53.03,53.13,52.97,53.1,254686.0,45.0108,45.0957,44.9599,45.0702,254686.0
2022-02-07 12:40:00,53.1,53.14,53.07,53.12,184805.0,45.0702,45.1042,45.0448,45.0872,184805.0
2022-02-07 12:50:00,53.12,53.25,53.09,53.15,323169.0,45.0872,45.1975,45.0617,45.1127,323169.0
2022-02-07 13:00:00,53.15,53.22,53.13,53.22,191494.0,45.1127,45.1721,45.0957,45.1721,191494.0
2022-02-07 13:10:00,53.21,53.25,53.16,53.18,232496.0,45.1636,45.1975,45.1212,45.1381,232496.0
2022-02-07 13:20:00,53.19,53.28,53.17,53.28,248894.0,45.1466,45.223,45.1296,45.223,248894.0
2022-02-07 13:30:00,53.27,53.44,53.25,53.27,516642.0,45.2145,45.3588,45.1975,45.2145,516642.0
2022-02-07 13:40:00,53.27,53.28,53.12,53.14,408908.0,45.2145,45.223,45.0872,45.1042,408908.0
2022-02-07 13:50:00,53.15,53.29,53.12,53.23,466301.0,45.1127,45.2315,45.0872,45.1806,466301.0
2022-02-07 14:00:00,53.22,53.27,53.18,53.22,308003.0,45.1721,45.2145,45.1381,45.1721,308003.0
2022-02-07 14:10:00,53.21,53.4,53.21,53.38,435673.0,45.1636,45.3249,45.1636,45.3079,435673.0
2022-02-07 14:20:00,53.37,53.4,53.26,53.4,443927.0,45.2994,45.3249,45.206,45.3249,443927.0
2022-02-07 14:30:00,53.4,53.54,53.36,53.46,532196.0,45.3249,45.4437,45.2909,45.3758,532196.0
2022-02-07 14:40:00,53.46,53.58,53.44,53.46,678698.0,45.3758,45.4776,45.3588,45.3758,678698.0
2022-02-07 14:50:00,53.45,53.48,53.33,53.39,420524.0,45.3673,45.3928,45.2654,45.3164,420524.0
2022-02-07 15:00:00,53.4,53.4,53.29,53.36,453571.0,45.3249,45.3249,45.2315,45.2909,453571.0
2022-02-07 15:10:00,53.36,53.42,53.35,53.36,443435.0,45.2909,45.3418,45.2824,45.2909,443435.0
2022-02-07 15:20:00,53.35,53.49,53.32,53.35,609336.0,45.2824,45.4013,45.257,45.2824,609336.0
2022-02-07 15:30:00,53.35,53.35,53.03,53.05,1138339.0,45.2824,45.2824,45.0108,45.0278,1138339.0
2022-02-07 15:40:00,53.05,53.11,52.96,53.1,1266203.0,45.0278,45.0787,44.9514,45.0702,1266203.0
2022-02-07 15:50:00,53.1,53.29,52.97,53.26,2482496.0,45.0702,45.2315,44.9599,45.206,2482496.0
2022-02-08 09:30:00,50.64,51.35,50.1,51.15,6109314.0,42.9822,43.5849,42.5239,43.4151,6109314.0
2022-02-08 09:40:00,51.14,51.14,50.5,50.74,2101391.0,43.4066,43.4066,42.8634,43.0671,2101391.0
2022-02-08 09:50:00,50.74,50.99,50.31,50.39,2580866.0,43.0671,43.2793,42.7021,42.77,2580866.0
2022-02-08 10:00:00,50.38,50.44,50.25,50.39,2288966.0,42.7615,42.8125,42.6512,42.77,2288966.0
2022-02-08 10:10:00,50.39,50.47,50.04,50.16,2483427.0,42.77,42.8379,42.473,42.5748,2483427.0
2022-02-08 10:20:00,50.16,50.16,49.86,49.92,2140666.0,42.5748,42.5748,42.3202,42.3711,2140666.0
2022-02-08 10:30:00,49.92,49.97,49.74,49.79,1661563.0,42.3711,42.4135,42.2183,42.2608,1661563.0
2022-02-08 10:40:00,49.78,50.75,49.69,50.15,2466026.0,42.2523,43.0756,42.1759,42.5663,2466026.0
2022-02-08 10:50:00,50.15,50.25,50.03,50.18,1220349.0,42.5663,42.6512,42.4645,42.5918,1220349.0
2022-02-08 11:00:00,50.19,50.7,50.13,50.62,1032914.0,42.6003,43.0332,42.5494,42.9653,1032914.0
2022-02-08 11:10:00,50.62,51.0,50.44,50.97,1856837.0,42.9653,43.2878,42.8125,43.2623,1856837.0
2022-02-08 11:20:00,50.97,51.11,50.71,50.82,1723019.0,43.2623,43.3812,43.0416,43.135,1723019.0
2022-02-08 11:30:00,50.85,51.0,50.82,50.95,1382103.0,43.1605,43.2878,43.135,43.2454,1382103.0
2022-02-08 11:40:00,50.95,51.69,50.92,51.12,1701904.0,43.2454,43.8735,43.2199,43.3896,1701904.0
2022-02-08 11:50:00,51.12,51.5,51.05,51.47,993126.0,43.3896,43.7122,43.3302,43.6867,993126.0
2022-02-08 12:00:00,51.47,51.66,51.32,51.66,1111458.0,43.6867,43.848,43.5594,43.848,1111458.0
2022-02-08 12:10:00,51.66,51.78,51.41,51.46,1268133.0,43.848,43.9498,43.6358,43.6782,1268133.0
2022-02-08 12:20:00,51.47,51.78,51.46,51.66,720448.0,43.6867,43.9498,43.6782,43.848,720448.0
2022-02-08 12:30:00,51.66,51.8,51.51,51.55,759540.0,43.848,43.9668,43.7207,43.7546,759540.0
2022-02-08 12:40:00,51.55,51.69,51.47,51.49,653109.0,43.7546,43.8735,43.6867,43.7037,653109.0
2022-02-08 12:50:00,51.5,51.5,51.22,51.25,768499.0,43.7122,43.7122,43.4745,43.5,768499.0
2022-02-08 13:00:00,51.26,51.3,51.05,51.21,1087905.0,43.5085,43.5424,43.3302,43.466,1087905.0
2022-02-08 13:10:00,51.21,51.39,51.19,51.3,581875.0,43.466,43.6188,43.4491,43.5424,581875.0
2022-02-08 13:20:00,51.31,51.36,51.27,51.33,498033.0,43.5509,43.5934,43.517,43.5679,498033.0
2022-02-08 13:30:00,51.32,51.37,51.23,51.28,707383.0,43.5594,43.6018,43.483,43.5255,707383.0
2022-02-08 13:40:00,51.28,51.29,51.24,51.26,457798.0,43.5255,43.5339,43.4915,43.5085,457798.0
2022-02-08 13:50:00,51.26,51.43,51.24,51.36,912456.0,43.5085,43.6528,43.4915,43.5934,912456.0
2022-02-08 14:00:00,51.36,51.48,51.32,51.4,547667.0,43.5934,43.6952,43.5594,43.6273,547667.0
2022-02-08 14:10:00,51.41,51.41,51.26,51.38,565790.0,43.6358,43.6358,43.5085,43.6103,565790.0
2022-02-08 14:20:00,51.38,51.38,51.24,51.3,722839.0,43.6103,43.6103,43.4915,43.5424,722839.0
2022-02-08 14:30:00,51.3,51.3,51.16,51.22,664394.0,43.5424,43.5424,43.4236,43.4745,664394.0
2022-02-08 14:40:00,51.23,51.29,51.16,51.25,797544.0,43.483,43.5339,43.4236,43.5,797544.0
2022-02-08 14:50:00,51.25,51.36,51.24,51.36,561299.0,43.5,43.5934,43.4915,43.5934,561299.0
2022-02-08 15:00:00,51.36,51.41,51.32,51.4,582181.0,43.5934,43.6358,43.5594,43.6273,582181.0
2022-02-08 15:10:00,51.4,51.51,51.39,51.51,769918.0,43.6273,43.7207,43.6188,43.7207,769918.0
2022-02-08 15:20:00,51.51,51.56,51.46,51.51,732571.0,43.7207,43.7631,43.6782,43.7207,732571.0
2022-02-08 15:30:00,51.5,51.58,51.49,51.58,1107085.0,43.7122,43.7801,43.7037,43.7801,1107085.0
2022-02-08 15:40:00,51.58,51.61,51.49,51.57,1723927.0,43.7801,43.8055,43.7037,43.7716,1723927.0
2022-02-08 15:50:00,51.56,51.72,51.56,51.7,4253496.0,43.7631,43.8989,43.7631,43.8819,4253496.0
2022-02-09 09:30:00,51.64,51.71,50.9,51.13,2564813.0,43.831,43.8904,43.2029,43.3981,2564813.0
2022-02-09 09:40:00,51.14,51.48,51.11,51.39,925467.0,43.4066,43.6952,43.3812,43.6188,925467.0
2022-02-09 09:50:00,51.4,51.53,51.11,51.17,1195733.0,43.6273,43.7376,43.3812,43.4321,1195733.0
2022-02-09 10:00:00,51.17,51.27,51.09,51.25,1175463.0,43.4321,43.517,43.3642,43.5,1175463.0
2022-02-09 10:10:00,51.25,51.41,51.23,51.35,1005765.0,43.5,43.6358,43.483,43.5849,1005765.0
2022-02-09 10:20:00,51.34,51.37,51.21,51.32,983105.0,43.5764,43.6018,43.466,43.5594,983105.0
2022-02-09 10:30:00,51.32,51.45,51.3,51.44,670696.0,43.5594,43.6697,43.5424,43.6613,670696.0
2022-02-09 10:40:00,51.44,51.62,51.41,51.53,692029.0,43.6613,43.814,43.6358,43.7376,692029.0
2022-02-09 10:50:00,51.54,51.72,51.52,51.68,715212.0,43.7461,43.8989,43.7292,43.865,715212.0
2022-02-09 11:00:00,51.69,51.71,51.48,51.55,568798.0,43.8735,43.8904,43.6952,43.7546,568798.0
2022-02-09 11:10:00,51.55,51.59,51.25,51.26,898504.0,43.7546,43.7886,43.5,43.5085,898504.0
2022-02-09 11:20:00,51.25,51.31,51.21,51.28,854287.0,43.5,43.5509,43.466,43.5255,854287.0
2022-02-09 11:30:00,51.29,51.5,51.23,51.31,793200.0,43.5339,43.7122,43.483,43.5509,793200.0
2022-02-09 11:40:00,51.3,51.39,51.28,51.39,586508.0,43.5424,43.6188,43.5255,43.6188,586508.0
2022-02-09 11:50:00,51.38,51.5,51.37,51.4,548724.0,43.6103,43.7122,43.6018,43.6273,548724.0
2022-02-09 12:00:00,51.4,51.42,51.31,51.34,462571.0,43.6273,43.6443,43.5509,43.5764,462571.0
2022-02-09 12:10:00,51.33,51.36,51.23,51.26,590918.0,43.5679,43.5934,43.483,43.5085,590918.0
2022-02-09 12:20:00,51.26,51.37,51.25,51.34,487992.0,43.5085,43.6018,43.5,43.5764,487992.0
2022-02-09 12:30:00,51.33,51.36,51.28,51.35,525704.0,43.5679,43.5934,43.5255,43.5849,525704.0
2022-02-09 12:40:00,51.36,51.42,51.25,51.4,749544.0,43.5934,43.6443,43.5,43.6273,749544.0
2022-02-09 12:50:00,51.39,51.42,51.36,51.4,757791.0,43.6188,43.6443,43.5934,43.6273,757791.0
2022-02-09 13:00:00,51.4,51.41,51.27,51.35,778915.0,43.6273,43.6358,43.517,43.5849,778915.0
2022-02-09 13:10:00,51.35,51.44,51.33,51.36,650577.0,43.5849,43.6613,43.5679,43.5934,650577.0
2022-02-09 13:20:00,51.36,51.41,51.26,51.39,625938.0,43.5934,43.6358,43.5085,43.6188,625938.0
2022-02-09 13:30:00,51.39,51.43,51.37,51.38,505834.0,43.6188,43.6528,43.6018,43.6103,505834.0
2022-02-09 13:40:00,51.37,51.46,51.34,51.42,421838.0,43.6018,43.6782,43.5764,43.6443,421838.0
2022-02-09 13:50:00,51.42,51.48,51.37,51.4,432491.0,43.6443,43.6952,43.6018,43.6273,432491.0
2022-02-09 14:00:00,51.4,51.46,51.37,51.45,392438.0,43.6273,43.6782,43.6018,43.6697,392438.0
2022-02-09 14:10:00,51.45,51.55,51.43,51.55,601180.0,43.6697,43.7546,43.6528,43.7546,601180.0
2022-02-09 14:20:00,51.55,51.64,51.53,51.63,357214.0,43.7546,43.831,43.7376,43.8225,357214.0
2022-02-09 14:30:00,51.64,51.65,51.52,51.57,466461.0,43.831,43.8395,43.7292,43.7716,466461.0
2022-02-09 14:40:00,51.57,51.58,51.51,51.55,584013.0,43.7716,43.7801,43.7207,43.7546,584013.0
2022-02-09 14:50:00,51.55,51.56,51.49,51.51,429172.0,43.7546,43.7631,43.7037,43.7207,429172.0
2022-02-09 15:00:00,51.52,51.56,51.49,51.52,531269.0,43.7292,43.7631,43.7037,43.7292,531269.0
2022-02-09 15:10:00,51.51,51.55,51.36,51.45,732654.0,43.7207,43.7546,43.5934,43.6697,732654.0
2022-02-09 15:20:00,51.44,51.5,51.43,51.49,525806.0,43.6613,43.7122,43.6528,43.7037,525806.0
2022-02-09 15:30:00,51.48,51.51,51.41,51.44,640164.0,43.6952,43.7207,43.6358,43.6613,640164.0
2022-02-09 15:40:00,51.45,51.47,51.34,51.42,1076361.0,43.6697,43.6867,43.5764,43.6443,1076361.0
2022-02-09 15:50:00,51.42,51.47,51.35,51.47,2238748.0,43.6443,43.6867,43.5849,43.6867,2238748.0
2022-02-10 09:30:00,51.04,51.37,50.97,51.22,1563198.0,43.3217,43.6018,43.2623,43.4745,1563198.0
2022-02-10 09:40:00,51.21,51.21,50.98,51.15,867098.0,43.466,43.466,43.2708,43.4151,867098.0
2022-02-10 09:50:00,51.15,51.23,51.09,51.2,569659.0,43.4151,43.483,43.3642,43.4575,569659.0
2022-02-10 10:00:00,51.2,51.3,51.16,51.26,604091.0,43.4575,43.5424,43.4236,43.5085,604091.0
2022-02-10 10:10:00,51.26,51.36,51.16,51.18,726819.0,43.5085,43.5934,43.4236,43.4406,726819.0
2022-02-10 10:20:00,51.18,51.19,50.98,51.13,1063560.0,43.4406,43.4491,43.2708,43.3981,1063560.0
2022-02-10 10:30:00,51.13,51.16,51.09,51.14,632787.0,43.3981,43.4236,43.3642,43.4066,632787.0
2022-02-10 10:40:00,51.15,51.16,51.04,51.1,684193.0,43.4151,43.4236,43.3217,43.3727,684193.0
2022-02-10 10:50:00,51.11,51.12,50.91,50.96,904960.0,43.3812,43.3896,43.2114,43.2538,904960.0
2022-02-10 11:00:00,50.96,51.13,50.93,51.12,413498.0,43.2538,43.3981,43.2284,43.3896,413498.0
2022-02-10 11:10:00,51.11,51.13,51.06,51.08,462284.0,43.3812,43.3981,43.3387,43.3557,462284.0
2022-02-10 11:20:00,51.08,51.11,50.99,51.08,505846.0,43.3557,43.3812,43.2793,43.3557,505846.0
2022-02-10 11:30:00,51.07,51.15,51.05,51.11,414077.0,43.3472,43.4151,43.3302,43.3812,414077.0
2022-02-10 11:40:00,51.11,51.19,51.06,51.15,332880.0,43.3812,43.4491,43.3387,43.4151,332880.0
2022-02-10 11:50:00,51.14,51.2,51.08,51.11,441266.0,43.4066,43.4575,43.3557,43.3812,441266.0
2022-02-10 12:00:00,51.11,51.18,51.1,51.13,356260.0,43.3812,43.4406,43.3727,43.3981,356260.0
2022-02-10 12:10:00,51.13,51.28,51.13,51.2,514204.0,43.3981,43.5255,43.3981,43.4575,514204.0
2022-02-10 12:20:00,51.2,51.25,51.17,51.2,459410.0,43.4575,43.5,43.4321,43.4575,459410.0
2022-02-10 12:30:00,51.2,51.25,51.08,51.09,434465.0,43.4575,43.5,43.3557,43.3642,434465.0
2022-02-10 12:40:00,51.1,51.1,50.81,50.9,730950.0,43.3727,43.3727,43.1265,43.2029,730950.0
2022-02-10 12:50:00,50.9,50.92,50.8,50.85,554239.0,43.2029,43.2199,43.118,43.1605,554239.0
2022-02-10 13:00:00,50.85,50.91,50.79,50.81,664775.0,43.1605,43.2114,43.1095,43.1265,664775.0
2022-02-10 13:10:00,50.8,50.88,50.69,50.8,522683.0,43.118,43.1859,43.0247,43.118,522683.0
2022-02-10 13:20:00,50.8,50.85,50.74,50.75,377765.0,43.118,43.1605,43.0671,43.0756,377765.0
2022-02-10 13:30:00,50.74,50.86,50.74,50.84,656984.0,43.0671,43.169,43.0671,43.152,656984.0
2022-02-10 13:40:00,50.83,50.99,50.79,50.98,581097.0,43.1435,43.2793,43.1095,43.2708,581097.0
2022-02-10 13:50:00,50.98,51.01,50.87,50.92,491834.0,43.2708,43.2963,43.1775,43.2199,491834.0
2022-02-10 14:00:00,50.93,50.94,50.87,50.9,473010.0,43.2284,43.2369,43.1775,43.2029,473010.0
2022-02-10 14:10:00,50.9,50.91,50.76,50.77,434639.0,43.2029,43.2114,43.0841,43.0926,434639.0
2022-02-10 14:20:00,50.77,50.82,50.7,50.75,477773.0,43.0926,43.135,43.0332,43.0756,477773.0
2022-02-10 14:30:00,50.76,50.9,50.74,50.88,357058.0,43.0841,43.2029,43.0671,43.1859,357058.0
2022-02-10 14:40:00,50.87,50.88,50.81,50.82,371444.0,43.1775,43.1859,43.1265,43.135,371444.0
2022-02-10 14:50:00,50.82,50.86,50.66,50.75,662631.0,43.135,43.169,42.9992,43.0756,662631.0
2022-02-10 15:00:00,50.75,50.79,50.7,50.75,548540.0,43.0756,43.1095,43.0332,43.0756,548540.0
2022-02-10 15:10:00,50.75,50.77,50.68,50.69,639406.0,43.0756,43.0926,43.0162,43.0247,639406.0
2022-02-10 15:20:00,50.69,50.76,50.68,50.72,764781.0,43.0247,43.0841,43.0162,43.0501,764781.0
2022-02-10 15:30:00,50.71,50.72,50.47,50.56,878253.0,43.0416,43.0501,42.8379,42.9143,878253.0
2022-02-10 15:40:00,50.55,50.57,50.39,50.43,1230154.0,42.9058,42.9228,42.77,42.804,1230154.0
2022-02-10 15:50:00,50.43,50.71,50.42,50.6,2526750.0,42.804,43.0416,42.7955,42.9483,2526750.0
2022-02-11 09:30:00,50.33,50.73,50.25,50.69,1185302.0,42.7191,43.0586,42.6512,43.0247,1185302.0
2022-02-11 09:40:00,50.69,51.05,50.69,50.95,742443.0,43.0247,43.3302,43.0247,43.2454,742443.0
2022-02-11 09:50:00,50.95,51.23,50.94,51.2,723939.0,43.2454,43.483,43.2369,43.4575,723939.0
2022-02-11 10:00:00,51.21,51.24,50.91,50.99,508837.0,43.466,43.4915,43.2114,43.2793,508837.0
2022-02-11 10:10:00,51.0,51.07,50.93,51.0,457553.0,43.2878,43.3472,43.2284,43.2878,457553.0
2022-02-11 10:20:00,51.0,51.1,50.96,51.05,396938.0,43.2878,43.3727,43.2538,43.3302,396938.0
2022-02-11 10:30:00,51.05,51.07,50.74,50.83,519778.0,43.3302,43.3472,43.0671,43.1435,519778.0
2022-02-11 10:40:00,50.83,50.88,50.77,50.81,322862.0,43.1435,43.1859,43.0926,43.1265,322862.0
2022-02-11 10:50:00,50.8,50.84,50.62,50.65,663808.0,43.118,43.152,42.9653,42.9907,663808.0
2022-02-11 11:00:00,50.65,50.74,50.56,50.58,492333.0,42.9907,43.0671,42.9143,42.9313,492333.0
2022-02-11 11:10:00,50.58,50.67,50.47,50.58,564476.0,42.9313,43.0077,42.8379,42.9313,564476.0
2022-02-11 11:20:00,50.57,50.64,50.43,50.46,522738.0,42.9228,42.9822,42.804,42.8295,522738.0
2022-02-11 11:30:00,50.47,50.54,50.42,50.51,751442.0,42.8379,42.8974,42.7955,42.8719,751442.0
2022-02-11 11:40:00,50.52,50.54,50.46,50.48,497688.0,42.8804,42.8974,42.8295,42.8464,497688.0
2022-02-11 11:50:00,50.48,50.69,50.47,50.66,300070.0,42.8464,43.0247,42.8379,42.9992,300070.0
2022-02-11 12:00:00,50.66,50.72,50.62,50.69,235685.0,42.9992,43.0501,42.9653,43.0247,235685.0
2022-02-11 12:10:00,50.69,50.74,50.58,50.6,314825.0,43.0247,43.0671,42.9313,42.9483,314825.0
2022-02-11 12:20:00,50.6,50.71,50.58,50.66,269702.0,42.9483,43.0416,42.9313,42.9992,269702.0
2022-02-11 12:30:00,50.66,50.72,50.63,50.67,233641.0,42.9992,43.0501,42.9737,43.0077,233641.0
2022-02-11 12:40:00,50.67,50.7,50.64,50.65,302461.0,43.0077,43.0332,42.9822,42.9907,302461.0
2022-02-11 12:50:00,50.65,50.7,50.63,50.68,232393.0,42.9907,43.0332,42.9737,43.0162,232393.0
2022-02-11 13:00:00,50.68,50.76,50.67,50.76,302800.0,43.0162,43.0841,43.0077,43.0841,302800.0
2022-02-11 13:10:00,50.76,50.8,50.66,50.72,312605.0,43.0841,43.118,42.9992,43.0501,312605.0
2022-02-11 13:20:00,50.73,50.73,50.62,50.63,210214.0,43.0586,43.0586,42.9653,42.9737,210214.0
2022-02-11 13:30:00,50.63,50.68,50.38,50.39,760085.0,42.9737,43.0162,42.7615,42.77,760085.0
2022-02-11 13:40:00,50.39,50.41,50.07,50.3,1375603.0,42.77,42.787,42.4984,42.6936,1375603.0
2022-02-11 13:50:00,50.3,50.47,50.28,50.4,567253.0,42.6936,42.8379,42.6767,42.7785,567253.0
2022-02-11 14:00:00,50.39,50.47,50.22,50.26,879266.0,42.77,42.8379,42.6257,42.6597,879266.0
2022-02-11 14:10:00,50.27,50.41,50.22,50.37,498009.0,42.6682,42.787,42.6257,42.7531,498009.0
2022-02-11 14:20:00,50.36,50.45,50.22,50.23,564541.0,42.7446,42.821,42.6257,42.6342,564541.0
2022-02-11 14:30:00,50.23,50.41,50.22,50.34,459957.0,42.6342,42.787,42.6257,42.7276,459957.0
2022-02-11 14:40:00,50.34,50.36,50.19,50.22,538987.0,42.7276,42.7446,42.6003,42.6257,538987.0
2022-02-11 14:50:00,50.22,50.36,50.14,50.33,562796.0,42.6257,42.7446,42.5578,42.7191,562796.0
2022-02-11 15:00:00,50.32,50.49,50.31,50.39,645570.0,42.7106,42.8549,42.7021,42.77,645570.0
2022-02-11 15:10:00,50.39,50.52,50.37,50.41,877602.0,42.77,42.8804,42.7531,42.787,877602.0
2022-02-11 15:20:00,50.41,50.51,50.36,50.49,1077760.0,42.787,42.8719,42.7446,42.8549,1077760.0
2022-02-11 15:30:00,50.49,50.59,50.41,50.54,894288.0,42.8549,42.9398,42.787,42.8974,894288.0
2022-02-11 15:40:00,50.53,50.75,50.44,50.73,1267206.0,42.8889,43.0756,42.8125,43.0586,1267206.0
2022-02-11 15:50:00,50.72,50.82,50.63,50.76,3600473.0,43.0501,43.135,42.9737,43.0841,3600473.0
2022-02-14 09:30:00,50.0,50.5,49.82,49.9,1858356.0,42.439,42.8634,42.2862,42.3541,1858356.0
2022-02-14 09:40:00,49.9,49.93,49.53,49.57,1719709.0,42.3541,42.3796,42.0401,42.074,1719709.0
2022-02-14 09:50:00,49.57,49.57,49.29,49.41,2030321.0,42.074,42.074,41.8364,41.9382,2030321.0
2022-02-14 10:00:00,49.41,49.49,49.07,49.12,1455296.0,41.9382,42.0061,41.6496,41.6921,1455296.0
2022-02-14 10:10:00,49.11,49.26,48.88,49.05,1989390.0,41.6836,41.8109,41.4884,41.6327,1989390.0
2022-02-14 10:20:00,49.05,49.2,48.79,48.96,1726931.0,41.6327,41.76,41.412,41.5563,1726931.0
2022-02-14 10:30:00,48.96,49.15,48.9,49.07,600791.0,41.5563,41.7175,41.5054,41.6496,600791.0
2022-02-14 10:40:00,49.07,49.08,48.8,48.87,1265221.0,41.6496,41.6581,41.4205,41.4799,1265221.0
2022-02-14 10:50:00,48.86,48.93,48.69,48.86,1280616.0,41.4714,41.5308,41.3271,41.4714,1280616.0
2022-02-14 11:00:00,48.87,48.9,48.53,48.55,1161241.0,41.4799,41.5054,41.1913,41.2083,1161241.0
2022-02-14 11:10:00,48.55,48.81,48.48,48.75,1104939.0,41.2083,41.429,41.1489,41.378,1104939.0
2022-02-14 11:20:00,48.76,49.03,48.75,48.9,1013839.0,41.3865,41.6157,41.378,41.5054,1013839.0
2022-02-14 11:30:00,48.91,49.1,48.88,49.06,658660.0,41.5138,41.6751,41.4884,41.6412,658660.0
2022-02-14 11:40:00,49.06,49.21,49.02,49.2,475529.0,41.6412,41.7685,41.6072,41.76,475529.0
2022-02-14 11:50:00,49.21,49.28,49.16,49.23,527106.0,41.7685,41.8279,41.726,41.7855,527106.0
2022-02-14 12:00:00,49.24,49.33,49.17,49.18,471895.0,41.7939,41.8703,41.7345,41.743,471895.0
2022-02-14 12:10:00,49.18,49.28,49.13,49.22,317670.0,41.743,41.8279,41.7006,41.777,317670.0
2022-02-14 12:20:00,49.22,49.35,49.19,49.35,308098.0,41.777,41.8873,41.7515,41.8873,308098.0
2022-02-14 12:30:00,49.34,49.45,49.29,49.36,371139.0,41.8788,41.9722,41.8364,41.8958,371139.0
2022-02-14 12:40:00,49.35,49.44,49.35,49.41,293258.0,41.8873,41.9637,41.8873,41.9382,293258.0
2022-02-14 12:50:00,49.41,49.51,49.4,49.47,292600.0,41.9382,42.0231,41.9297,41.9892,292600.0
2022-02-14 13:00:00,49.48,49.62,49.47,49.62,384734.0,41.9976,42.1165,41.9892,42.1165,384734.0
2022-02-14 13:10:00,49.62,49.67,49.6,49.63,330931.0,42.1165,42.1589,42.0995,42.125,330931.0
2022-02-14 13:20:00,49.63,49.64,49.57,49.61,374683.0,42.125,42.1335,42.074,42.108,374683.0
2022-02-14 13:30:00,49.61,49.66,49.55,49.65,355564.0,42.108,42.1504,42.0571,42.1419,355564.0
2022-02-14 13:40:00,49.65,49.65,49.52,49.55,394204.0,42.1419,42.1419,42.0316,42.0571,394204.0
2022-02-14 13:50:00,49.55,49.55,49.35,49.38,513027.0,42.0571,42.0571,41.8873,41.9128,513027.0
2022-02-14 14:00:00,49.37,49.5,49.35,49.41,448451.0,41.9043,42.0146,41.8873,41.9382,448451.0
2022-02-14 14:10:00,49.41,49.5,49.37,49.41,450563.0,41.9382,42.0146,41.9043,41.9382,450563.0
2022-02-14 14:20:00,49.41,49.62,49.36,49.46,578356.0,41.9382,42.1165,41.8958,41.9807,578356.0
2022-02-14 14:30:00,49.45,49.59,49.39,49.49,516586.0,41.9722,42.091,41.9213,42.0061,516586.0
2022-02-14 14:40:00,49.48,49.56,49.4,49.45,465170.0,41.9976,42.0655,41.9297,41.9722,465170.0
2022-02-14 14:50:00,49.44,49.51,49.36,49.41,394517.0,41.9637,42.0231,41.8958,41.9382,394517.0
2022-02-14 15:00:00,49.41,49.5,49.35,49.48,768970.0,41.9382,42.0146,41.8873,41.9976,768970.0
2022-02-14 15:10:00,49.48,49.69,49.45,49.55,904750.0,41.9976,42.1759,41.9722,42.0571,904750.0
2022-02-14 15:20:00,49.55,49.64,49.5,49.55,389561.0,42.0571,42.1335,42.0146,42.0571,389561.0
2022-02-14 15:30:00,49.55,49.71,49.53,49.62,806522.0,42.0571,42.1929,42.0401,42.1165,806522.0
2022-02-14 15:40:00,49.62,49.85,49.61,49.79,943761.0,42.1165,42.3117,42.108,42.2608,943761.0
2022-02-14 15:50:00,49.79,49.86,49.71,49.8,2449704.0,42.2608,42.3202,42.1929,42.2693,2449704.0
2022-02-15 09:30:00,49.8,50.04,49.45,49.69,2100566.0,42.2693,42.473,41.9722,42.1759,2100566.0
2022-02-15 09:40:00,49.69,49.85,49.55,49.6,921247.0,42.1759,42.3117,42.0571,42.0995,921247.0
2022-02-15 09:50:00,49.61,49.67,49.44,49.61,933404.0,42.108,42.1589,41.9637,42.108,933404.0
2022-02-15 10:00:00,49.61,49.69,49.39,49.64,835560.0,42.108,42.1759,41.9213,42.1335,835560.0
2022-02-15 10:10:00,49.64,49.8,49.6,49.75,904403.0,42.1335,42.2693,42.0995,42.2268,904403.0
2022-02-15 10:20:00,49.76,49.78,49.56,49.65,547096.0,42.2353,42.2523,42.0655,42.1419,547096.0
2022-02-15 10:30:00,49.65,49.65,49.47,49.53,682153.0,42.1419,42.1419,41.9892,42.0401,682153.0
2022-02-15 10:40:00,49.53,49.56,49.47,49.51,568622.0,42.0401,42.0655,41.9892,42.0231,568622.0
2022-02-15 10:50:00,49.5,49.53,49.43,49.53,565881.0,42.0146,42.0401,41.9552,42.0401,565881.0
2022-02-15 11:00:00,49.53,49.67,49.52,49.59,514670.0,42.0401,42.1589,42.0316,42.091,514670.0
2022-02-15 11:10:00,49.59,49.61,49.5,49.54,526423.0,42.091,42.108,42.0146,42.0486,526423.0
2022-02-15 11:20:00,49.54,49.56,49.51,49.54,313871.0,42.0486,42.0655,42.0231,42.0486,313871.0
2022-02-15 11:30:00,49.53,49.56,49.47,49.5,1055897.0,42.0401,42.0655,41.9892,42.0146,1055897.0
2022-02-15 11:40:00,49.51,49.55,49.29,49.3,757675.0,42.0231,42.0571,41.8364,41.8449,757675.0
2022-02-15 11:50:00,49.3,49.32,49.21,49.3,862066.0,41.8449,41.8618,41.7685,41.8449,862066.0
2022-02-15 12:00:00,49.3,49.38,49.25,49.34,714151.0,41.8449,41.9128,41.8024,41.8788,714151.0
2022-02-15 12:10:00,49.34,49.39,49.28,49.35,676871.0,41.8788,41.9213,41.8279,41.8873,676871.0
2022-02-15 12:20:00,49.36,49.4,49.3,49.38,820290.0,41.8958,41.9297,41.8449,41.9128,820290.0
2022-02-15 12:30:00,49.38,49.44,49.32,49.33,515644.0,41.9128,41.9637,41.8618,41.8703,515644.0
2022-02-15 12:40:00,49.32,49.33,49.26,49.26,253437.0,41.8618,41.8703,41.8109,41.8109,253437.0
2022-02-15 12:50:00,49.25,49.36,49.25,49.31,306375.0,41.8024,41.8958,41.8024,41.8534,306375.0
2022-02-15 13:00:00,49.31,49.4,49.3,49.4,253478.0,41.8534,41.9297,41.8449,41.9297,253478.0
2022-02-15 13:10:00,49.4,49.42,49.37,49.39,398062.0,41.9297,41.9467,41.9043,41.9213,398062.0
2022-02-15 13:20:00,49.39,49.51,49.37,49.5,328397.0,41.9213,42.0231,41.9043,42.0146,328397.0
2022-02-15 13:30:00,49.51,49.59,49.5,49.57,283431.0,42.0231,42.091,42.0146,42.074,283431.0
2022-02-15 13:40:00,49.58,49.58,49.52,49.54,268510.0,42.0825,42.0825,42.0316,42.0486,268510.0
2022-02-15 13:50:00,49.54,49.57,49.47,49.55,390012.0,42.0486,42.074,41.9892,42.0571,390012.0
2022-02-15 14:00:00,49.55,49.63,49.51,49.55,371540.0,42.0571,42.125,42.0231,42.0571,371540.0
2022-02-15 14:10:00,49.54,49.61,49.5,49.59,360325.0,42.0486,42.108,42.0146,42.091,360325.0
2022-02-15 14:20:00,49.59,49.69,49.59,49.64,324921.0,42.091,42.1759,42.091,42.1335,324921.0
2022-02-15 14:30:00,49.65,49.75,49.64,49.7,305129.0,42.1419,42.2268,42.1335,42.1844,305129.0
2022-02-15 14:40:00,49.7,49.7,49.61,49.64,322107.0,42.1844,42.1844,42.108,42.1335,322107.0
2022-02-15 14:50:00,49.65,49.7,49.59,49.68,265456.0,42.1419,42.1844,42.091,42.1674,265456.0
2022-02-15 15:00:00,49.69,49.74,49.68,49.72,270979.0,42.1759,42.2183,42.1674,42.2014,270979.0
2022-02-15 15:10:00,49.71,49.75,49.67,49.69,375512.0,42.1929,42.2268,42.1589,42.1759,375512.0
2022-02-15 15:20:00,49.7,49.75,49.69,49.75,492313.0,42.1844,42.2268,42.1759,42.2268,492313.0
2022-02-15 15:30:00,49.75,49.75,49.56,49.59,782262.0,42.2268,42.2268,42.0655,42.091,782262.0
2022-02-15 15:40:00,49.6,49.71,49.54,49.7,921877.0,42.0995,42.1929,42.0486,42.1844,921877.0
2022-02-15 15:50:00,49.71,49.82,49.68,49.78,1861705.0,42.1929,42.2862,42.1674,42.2523,1861705.0
2022-02-16 09:30:00,49.59,50.32,49.43,50.31,1686672.0,42.091,42.7106,41.9552,42.7021,1686672.0
2022-02-16 09:40:00,50.3,50.49,50.06,50.08,819571.0,42.6936,42.8549,42.4899,42.5069,819571.0
2022-02-16 09:50:00,50.08,50.44,50.07,50.38,850732.0,42.5069,42.8125,42.4984,42.7615,850732.0
2022-02-16 10:00:00,50.38,50.64,50.32,50.62,1193339.0,42.7615,42.9822,42.7106,42.9653,1193339.0
2022-02-16 10:10:00,50.63,50.78,50.56,50.7,1069749.0,42.9737,43.1011,42.9143,43.0332,1069749.0
2022-02-16 10:20:00,50.7,50.77,50.56,50.61,705702.0,43.0332,43.0926,42.9143,42.9568,705702.0
2022-02-16 10:30:00,50.6,50.7,50.52,50.6,718693.0,42.9483,43.0332,42.8804,42.9483,718693.0
2022-02-16 10:40:00,50.61,50.66,50.48,50.51,632463.0,42.9568,42.9992,42.8464,42.8719,632463.0
2022-02-16 10:50:00,50.51,50.6,50.46,50.58,558622.0,42.8719,42.9483,42.8295,42.9313,558622.0
2022-02-16 11:00:00,50.58,50.62,50.47,50.48,581412.0,42.9313,42.9653,42.8379,42.8464,581412.0
2022-02-16 11:10:00,50.48,50.53,50.38,50.38,361487.0,42.8464,42.8889,42.7615,42.7615,361487.0
2022-02-16 11:20:00,50.39,50.42,50.31,50.41,380693.0,42.77,42.7955,42.7021,42.787,380693.0
2022-02-16 11:30:00,50.41,50.52,50.38,50.52,437046.0,42.787,42.8804,42.7615,42.8804,437046.0
2022-02-16 11:40:00,50.51,50.61,50.48,50.61,365055.0,42.8719,42.9568,42.8464,42.9568,365055.0
2022-02-16 11:50:00,50.61,50.63,50.52,50.58,374940.0,42.9568,42.9737,42.8804,42.9313,374940.0
2022-02-16 12:00:00,50.59,50.74,50.48,50.48,609520.0,42.9398,43.0671,42.8464,42.8464,609520.0
2022-02-16 12:10:00,50.49,50.49,50.25,50.25,423141.0,42.8549,42.8549,42.6512,42.6512,423141.0
2022-02-16 12:20:00,50.26,50.28,50.15,50.15,394102.0,42.6597,42.6767,42.5663,42.5663,394102.0
2022-02-16 12:30:00,50.16,50.29,50.09,50.29,537865.0,42.5748,42.6852,42.5154,42.6852,537865.0
2022-02-16 12:40:00,50.29,50.33,50.14,50.17,374161.0,42.6852,42.7191,42.5578,42.5833,374161.0
2022-02-16 12:50:00,50.17,50.24,50.13,50.16,228040.0,42.5833,42.6427,42.5494,42.5748,228040.0
2022-02-16 13:00:00,50.16,50.21,50.16,50.18,145300.0,42.5748,42.6173,42.5748,42.5918,145300.0
2022-02-16 13:10:00,50.18,50.18,50.06,50.09,236296.0,42.5918,42.5918,42.4899,42.5154,236296.0
2022-02-16 13:20:00,50.09,50.15,50.03,50.03,228038.0,42.5154,42.5663,42.4645,42.4645,228038.0
2022-02-16 13:30:00,50.04,50.05,49.96,49.98,350336.0,42.473,42.4815,42.4051,42.422,350336.0
2022-02-16 13:40:00,49.98,49.99,49.82,49.84,331176.0,42.422,42.4305,42.2862,42.3032,331176.0
2022-02-16 13:50:00,49.85,49.91,49.65,49.72,666843.0,42.3117,42.3626,42.1419,42.2014,666843.0
2022-02-16 14:00:00,49.72,49.86,49.61,49.74,1014754.0,42.2014,42.3202,42.108,42.2183,1014754.0
2022-02-16 14:10:00,49.74,49.84,49.7,49.82,368287.0,42.2183,42.3032,42.1844,42.2862,368287.0
2022-02-16 14:20:00,49.82,49.92,49.77,49.91,344696.0,42.2862,42.3711,42.2438,42.3626,344696.0
2022-02-16 14:30:00,49.9,50.06,49.88,49.96,445853.0,42.3541,42.4899,42.3372,42.4051,445853.0
2022-02-16 14:40:00,49.96,49.96,49.88,49.91,202859.0,42.4051,42.4051,42.3372,42.3626,202859.0
2022-02-16 14:50:00,49.91,49.99,49.9,49.94,188949.0,42.3626,42.4305,42.3541,42.3881,188949.0
2022-02-16 15:00:00,49.94,50.0,49.88,49.9,350970.0,42.3881,42.439,42.3372,42.3541,350970.0
2022-02-16 15:10:00,49.89,49.89,49.81,49.83,312356.0,42.3456,42.3456,42.2777,42.2947,312356.0
2022-02-16 15:20:00,49.83,49.85,49.79,49.8,309703.0,42.2947,42.3117,42.2608,42.2693,309703.0
2022-02-16 15:30:00,49.8,49.81,49.72,49.76,453945.0,42.2693,42.2777,42.2014,42.2353,453945.0
2022-02-16 15:40:00,49.76,49.85,49.75,49.79,587734.0,42.2353,42.3117,42.2268,42.2608,587734.0
2022-02-16 15:50:00,49.78,49.8,49.65,49.69,1651051.0,42.2523,42.2693,42.1419,42.1759,1651051.0
2022-02-17 09:30:00,49.81,49.96,49.27,49.28,1020528.0,42.2777,42.4051,41.8194,41.8279,1020528.0
2022-02-17 09:40:00,49.29,49.49,49.09,49.43,639662.0,41.8364,42.0061,41.6666,41.9552,639662.0
2022-02-17 09:50:00,49.43,49.5,49.16,49.17,427627.0,41.9552,42.0146,41.726,41.7345,427627.0
2022-02-17 10:00:00,49.18,49.19,48.98,49.08,789270.0,41.743,41.7515,41.5733,41.6581,789270.0
2022-02-17 10:10:00,49.08,49.24,49.04,49.1,433739.0,41.6581,41.7939,41.6242,41.6751,433739.0
2022-02-17 10:20:00,49.09,49.14,48.98,49.09,532893.0,41.6666,41.7091,41.5733,41.6666,532893.0
2022-02-17 10:30:00,49.09,49.29,49.07,49.23,563143.0,41.6666,41.8364,41.6496,41.7855,563143.0
2022-02-17 10:40:00,49.23,49.3,49.1,49.16,388274.0,41.7855,41.8449,41.6751,41.726,388274.0
2022-02-17 10:50:00,49.16,49.24,49.12,49.14,381212.0,41.726,41.7939,41.6921,41.7091,381212.0
2022-02-17 11:00:00,49.13,49.2,49.12,49.18,339082.0,41.7006,41.76,41.6921,41.743,339082.0
2022-02-17 11:10:00,49.18,49.29,49.12,49.29,260530.0,41.743,41.8364,41.6921,41.8364,260530.0
2022-02-17 11:20:00,49.29,49.3,49.22,49.27,288660.0,41.8364,41.8449,41.777,41.8194,288660.0
2022-02-17 11:30:00,49.28,49.41,49.27,49.37,392929.0,41.8279,41.9382,41.8194,41.9043,392929.0
2022-02-17 11:40:00,49.37,49.44,49.34,49.38,273664.0,41.9043,41.9637,41.8788,41.9128,273664.0
2022-02-17 11:50:00,49.38,49.4,49.32,49.34,178947.0,41.9128,41.9297,41.8618,41.8788,178947.0
2022-02-17 12:00:00,49.34,49.37,49.31,49.33,264411.0,41.8788,41.9043,41.8534,41.8703,264411.0
2022-02-17 12:10:00,49.33,49.47,49.31,49.47,172266.0,41.8703,41.9892,41.8534,41.9892,172266.0
2022-02-17 12:20:00,49.47,49.48,49.39,49.48,288591.0,41.9892,41.9976,41.9213,41.9976,288591.0
2022-02-17 12:30:00,49.48,49.48,49.34,49.36,212716.0,41.9976,41.9976,41.8788,41.8958,212716.0
2022-02-17 12:40:00,49.36,49.41,49.35,49.4,262810.0,41.8958,41.9382,41.8873,41.9297,262810.0
2022-02-17 12:50:00,49.4,49.42,49.3,49.33,329413.0,41.9297,41.9467,41.8449,41.8703,329413.0
2022-02-17 13:00:00,49.33,49.42,49.32,49.39,187614.0,41.8703,41.9467,41.8618,41.9213,187614.0
2022-02-17 13:10:00,49.39,49.48,49.38,49.48,167825.0,41.9213,41.9976,41.9128,41.9976,167825.0
2022-02-17 13:20:00,49.48,49.5,49.45,49.48,175204.0,41.9976,42.0146,41.9722,41.9976,175204.0
2022-02-17 13:30:00,49.48,49.48,49.4,49.44,237464.0,41.9976,41.9976,41.9297,41.9637,237464.0
2022-02-17 13:40:00,49.44,49.49,49.42,49.48,184194.0,41.9637,42.0061,41.9467,41.9976,184194.0
2022-02-17 13:50:00,49.49,49.49,49.38,49.41,229872.0,42.0061,42.0061,41.9128,41.9382,229872.0
2022-02-17 14:00:00,49.41,49.45,49.34,49.34,206877.0,41.9382,41.9722,41.8788,41.8788,206877.0
2022-02-17 14:10:00,49.34,49.35,49.23,49.3,275772.0,41.8788,41.8873,41.7855,41.8449,275772.0
2022-02-17 14:20:00,49.3,49.3,49.2,49.22,229078.0,41.8449,41.8449,41.76,41.777,229078.0
2022-02-17 14:30:00,49.22,49.22,49.1,49.14,347119.0,41.777,41.777,41.6751,41.7091,347119.0
2022-02-17 14:40:00,49.15,49.16,49.06,49.09,352161.0,41.7175,41.726,41.6412,41.6666,352161.0
2022-02-17 14:50:00,49.09,49.1,49.02,49.07,407746.0,41.6666,41.6751,41.6072,41.6496,407746.0
2022-02-17 15:00:00,49.08,49.13,49.01,49.02,355452.0,41.6581,41.7006,41.5987,41.6072,355452.0
2022-02-17 15:10:00,49.02,49.02,48.88,48.98,590460.0,41.6072,41.6072,41.4884,41.5733,590460.0
2022-02-17 15:20:00,48.98,49.03,48.94,49.01,443976.0,41.5733,41.6157,41.5393,41.5987,443976.0
2022-02-17 15:30:00,49.01,49.08,48.96,49.06,582928.0,41.5987,41.6581,41.5563,41.6412,582928.0
2022-02-17 15:40:00,49.05,49.07,48.92,48.93,730500.0,41.6327,41.6496,41.5223,41.5308,730500.0
2022-02-17 15:50:00,48.93,48.99,48.75,48.9,1913447.0,41.5308,41.5817,41.378,41.5054,1913447.0
2022-02-18 09:30:00,48.78,49.39,48.69,49.26,2008235.0,41.4035,41.9213,41.3271,41.8109,2008235.0
2022-02-18 09:40:00,49.28,49.3,48.91,49.05,552336.0,41.8279,41.8449,41.5138,41.6327,552336.0
2022-02-18 09:50:00,49.04,49.39,49.02,49.38,632286.0,41.6242,41.9213,41.6072,41.9128,632286.0
2022-02-18 10:00:00,49.38,49.52,49.3,49.31,786330.0,41.9128,42.0316,41.8449,41.8534,786330.0
2022-02-18 10:10:00,49.31,49.36,49.16,49.2,442080.0,41.8534,41.8958,41.726,41.76,442080.0
2022-02-18 10:20:00,49.2,49.2,49.01,49.09,470108.0,41.76,41.76,41.5987,41.6666,470108.0
2022-02-18 10:30:00,49.09,49.14,49.01,49.06,527410.0,41.6666,41.7091,41.5987,41.6412,527410.0
2022-02-18 10:40:00,49.06,49.14,49.0,49.08,493498.0,41.6412,41.7091,41.5902,41.6581,493498.0
2022-02-18 10:50:00,49.07,49.18,49.07,49.13,462736.0,41.6496,41.743,41.6496,41.7006,462736.0
2022-02-18 11:00:00,49.13,49.14,48.95,48.97,755318.0,41.7006,41.7091,41.5478,41.5648,755318.0
2022-02-18 11:10:00,48.96,49.0,48.9,48.95,493349.0,41.5563,41.5902,41.5054,41.5478,493349.0
2022-02-18 11:20:00,48.96,48.96,48.82,48.83,520279.0,41.5563,41.5563,41.4375,41.4459,520279.0
2022-02-18 11:30:00,48.83,48.85,48.78,48.83,338924.0,41.4459,41.4629,41.4035,41.4459,338924.0
2022-02-18 11:40:00,48.82,48.83,48.71,48.73,251431.0,41.4375,41.4459,41.3441,41.3611,251431.0
2022-02-18 11:50:00,48.74,48.74,48.56,48.57,305726.0,41.3695,41.3695,41.2168,41.2253,305726.0
2022-02-18 12:00:00,48.57,48.57,48.48,48.53,449547.0,41.2253,41.2253,41.1489,41.1913,449547.0
2022-02-18 12:10:00,48.53,48.61,48.48,48.51,420875.0,41.1913,41.2592,41.1489,41.1743,420875.0
2022-02-18 12:20:00,48.51,48.51,48.25,48.5,547198.0,41.1743,41.1743,40.9536,41.1658,547198.0
2022-02-18 12:30:00,48.5,48.52,48.39,48.47,450735.0,41.1658,41.1828,41.0725,41.1404,450735.0
2022-02-18 12:40:00,48.47,48.54,48.41,48.43,381924.0,41.1404,41.1998,41.0895,41.1064,381924.0
2022-02-18 12:50:00,48.42,48.48,48.2,48.31,550026.0,41.0979,41.1489,40.9112,41.0046,550026.0
2022-02-18 13:00:00,48.32,48.44,48.26,48.44,461518.0,41.0131,41.1149,40.9621,41.1149,461518.0
2022-02-18 13:10:00,48.44,48.49,48.36,48.41,436407.0,41.1149,41.1574,41.047,41.0895,436407.0
2022-02-18 13:20:00,48.42,48.52,48.4,48.42,384118.0,41.0979,41.1828,41.081,41.0979,384118.0
2022-02-18 13:30:00,48.43,48.46,48.4,48.44,196327.0,41.1064,41.1319,41.081,41.1149,196327.0
2022-02-18 13:40:00,48.44,48.57,48.32,48.55,572231.0,41.1149,41.2253,41.0131,41.2083,572231.0
2022-02-18 13:50:00,48.55,48.62,48.49,48.57,480904.0,41.2083,41.2677,41.1574,41.2253,480904.0
2022-02-18 14:00:00,48.57,48.64,48.56,48.59,267454.0,41.2253,41.2847,41.2168,41.2422,267454.0
2022-02-18 14:10:00,48.59,48.67,48.58,48.64,234465.0,41.2422,41.3101,41.2337,41.2847,234465.0
2022-02-18 14:20:00,48.64,48.75,48.63,48.7,284150.0,41.2847,41.378,41.2762,41.3356,284150.0
2022-02-18 14:30:00,48.7,48.73,48.55,48.57,383474.0,41.3356,41.3611,41.2083,41.2253,383474.0
2022-02-18 14:40:00,48.57,48.64,48.54,48.6,259739.0,41.2253,41.2847,41.1998,41.2507,259739.0
2022-02-18 14:50:00,48.6,48.8,48.59,48.77,310579.0,41.2507,41.4205,41.2422,41.395,310579.0
2022-02-18 15:00:00,48.77,48.82,48.66,48.71,283074.0,41.395,41.4375,41.3016,41.3441,283074.0
2022-02-18 15:10:00,48.72,48.76,48.64,48.65,293379.0,41.3526,41.3865,41.2847,41.2932,293379.0
2022-02-18 15:20:00,48.66,48.69,48.61,48.63,234543.0,41.3016,41.3271,41.2592,41.2762,234543.0
2022-02-18 15:30:00,48.62,48.63,48.44,48.57,555862.0,41.2677,41.2762,41.1149,41.2253,555862.0
2022-02-18 15:40:00,48.57,48.69,48.57,48.62,732607.0,41.2253,41.3271,41.2253,41.2677,732607.0
2022-02-18 15:50:00,48.62,48.64,48.48,48.52,1831059.0,41.2677,41.2847,41.1489,41.1828,1831059.0
2022-02-22 09:30:00,47.54,48.31,47.49,47.91,2206460.0,40.351,41.0046,40.3086,40.6651,2206460.0
2022-02-22 09:40:00,47.91,48.28,47.81,48.17,876880.0,40.6651,40.9791,40.5802,40.8857,876880.0
2022-02-22 09:50:00,48.16,48.28,47.99,48.04,1239162.0,40.8773,40.9791,40.733,40.7754,1239162.0
2022-02-22 10:00:00,48.05,48.14,47.91,47.97,614721.0,40.7839,40.8603,40.6651,40.716,614721.0
2022-02-22 10:10:00,47.97,48.05,47.84,47.93,693427.0,40.716,40.7839,40.6056,40.682,693427.0
2022-02-22 10:20:00,47.94,48.22,47.92,48.18,585262.0,40.6905,40.9282,40.6735,40.8942,585262.0
2022-02-22 10:30:00,48.19,48.19,47.88,47.89,505086.0,40.9027,40.9027,40.6396,40.6481,505086.0
2022-02-22 10:40:00,47.89,47.93,47.77,47.82,480577.0,40.6481,40.682,40.5462,40.5887,480577.0
2022-02-22 10:50:00,47.82,48.03,47.81,47.89,630463.0,40.5887,40.7669,40.5802,40.6481,630463.0
2022-02-22 11:00:00,47.9,47.99,47.89,47.97,364753.0,40.6566,40.733,40.6481,40.716,364753.0
2022-02-22 11:10:00,47.97,48.05,47.94,48.02,412299.0,40.716,40.7839,40.6905,40.7584,412299.0
2022-02-22 11:20:00,48.02,48.14,47.98,47.99,641741.0,40.7584,40.8603,40.7245,40.733,641741.0
2022-02-22 11:30:00,47.98,48.04,47.88,47.98,395422.0,40.7245,40.7754,40.6396,40.7245,395422.0
2022-02-22 11:40:00,47.99,48.05,47.95,48.02,366981.0,40.733,40.7839,40.699,40.7584,366981.0
2022-02-22 11:50:00,48.02,48.1,47.98,48.04,346274.0,40.7584,40.8263,40.7245,40.7754,346274.0
2022-02-22 12:00:00,48.03,48.09,48.01,48.05,356533.0,40.7669,40.8178,40.7499,40.7839,356533.0
2022-02-22 12:10:00,48.06,48.08,47.98,47.98,317405.0,40.7924,40.8094,40.7245,40.7245,317405.0
2022-02-22 12:20:00,47.98,48.01,47.86,47.94,542118.0,40.7245,40.7499,40.6226,40.6905,542118.0
2022-02-22 12:30:00,47.94,48.01,47.87,47.93,636776.0,40.6905,40.7499,40.6311,40.682,636776.0
2022-02-22 12:40:00,47.93,47.97,47.83,47.87,318156.0,40.682,40.716,40.5972,40.6311,318156.0
2022-02-22 12:50:00,47.86,47.92,47.85,47.89,315754.0,40.6226,40.6735,40.6141,40.6481,315754.0
2022-02-22 13:00:00,47.89,47.91,47.77,47.79,377318.0,40.6481,40.6651,40.5462,40.5632,377318.0
2022-02-22 13:10:00,47.79,47.87,47.74,47.78,408933.0,40.5632,40.6311,40.5208,40.5547,408933.0
2022-02-22 13:20:00,47.78,47.84,47.72,47.77,368675.0,40.5547,40.6056,40.5038,40.5462,368675.0
2022-02-22 13:30:00,47.77,47.8,47.66,47.68,260158.0,40.5462,40.5717,40.4529,40.4698,260158.0
2022-02-22 13:40:00,47.68,47.72,47.56,47.56,501031.0,40.4698,40.5038,40.368,40.368,501031.0
2022-02-22 13:50:00,47.56,47.63,47.52,47.61,479463.0,40.368,40.4274,40.334,40.4104,479463.0
2022-02-22 14:00:00,47.61,47.63,47.47,47.49,544316.0,40.4104,40.4274,40.2916,40.3086,544316.0
2022-02-22 14:10:00,47.5,47.54,47.43,47.5,322563.0,40.3171,40.351,40.2576,40.3171,322563.0
2022-02-22 14:20:00,47.51,47.57,47.36,47.51,630245.0,40.3255,40.3765,40.1982,40.3255,630245.0
2022-02-22 14:30:00,47.51,47.62,47.46,47.54,458511.0,40.3255,40.4189,40.2831,40.351,458511.0
2022-02-22 14:40:00,47.54,47.7,47.47,47.69,341732.0,40.351,40.4868,40.2916,40.4783,341732.0
2022-02-22 14:50:00,47.69,47.74,47.63,47.65,453943.0,40.4783,40.5208,40.4274,40.4444,453943.0
2022-02-22 15:00:00,47.66,47.81,47.65,47.72,426607.0,40.4529,40.5802,40.4444,40.5038,426607.0
2022-02-22 15:10:00,47.72,47.86,47.72,47.77,376730.0,40.5038,40.6226,40.5038,40.5462,376730.0
2022-02-22 15:20:00,47.76,47.77,47.65,47.72,518951.0,40.5377,40.5462,40.4444,40.5038,518951.0
2022-02-22 15:30:00,47.71,47.75,47.64,47.75,566624.0,40.4953,40.5293,40.4359,40.5293,566624.0
2022-02-22 15:40:00,47.75,47.75,47.48,47.52,960964.0,40.5293,40.5293,40.3001,40.334,960964.0
2022-02-22 15:50:00,47.5,47.62,47.34,47.51,3225895.0,40.3171,40.4189,40.1813,40.3255,3225895.0
2022-02-23 09:30:00,47.59,48.16,47.56,47.74,1633612.0,40.3935,40.8773,40.368,40.5208,1633612.0
2022-02-23 09:40:00,47.74,47.99,47.65,47.85,624981.0,40.5208,40.733,40.4444,40.6141,624981.0
2022-02-23 09:50:00,47.85,47.86,47.67,47.76,525755.0,40.6141,40.6226,40.4614,40.5377,525755.0
2022-02-23 10:00:00,47.76,47.8,47.57,47.67,705940.0,40.5377,40.5717,40.3765,40.4614,705940.0
2022-02-23 10:10:00,47.66,47.68,47.54,47.57,447397.0,40.4529,40.4698,40.351,40.3765,447397.0
2022-02-23 10:20:00,47.56,47.64,47.37,47.41,479705.0,40.368,40.4359,40.2067,40.2407,479705.0
2022-02-23 10:30:00,47.41,47.54,47.26,47.54,620645.0,40.2407,40.351,40.1134,40.351,620645.0
2022-02-23 10:40:00,47.54,47.59,47.36,47.43,426854.0,40.351,40.3935,40.1982,40.2576,426854.0
2022-02-23 10:50:00,47.42,47.45,47.34,47.34,415586.0,40.2492,40.2746,40.1813,40.1813,415586.0
2022-02-23 11:00:00,47.34,47.57,47.31,47.4,586607.0,40.1813,40.3765,40.1558,40.2322,586607.0
2022-02-23 11:10:00,47.4,47.4,47.28,47.35,320010.0,40.2322,40.2322,40.1303,40.1897,320010.0
2022-02-23 11:20:00,47.34,47.35,47.18,47.21,384352.0,40.1813,40.1897,40.0455,40.0709,384352.0
2022-02-23 11:30:00,47.21,47.39,47.2,47.33,449286.0,40.0709,40.2237,40.0624,40.1728,449286.0
2022-02-23 11:40:00,47.33,47.43,47.31,47.4,316097.0,40.1728,40.2576,40.1558,40.2322,316097.0
2022-02-23 11:50:00,47.39,47.43,47.34,47.37,310651.0,40.2237,40.2576,40.1813,40.2067,310651.0
2022-02-23 12:00:00,47.36,47.41,47.32,47.41,302728.0,40.1982,40.2407,40.1643,40.2407,302728.0
2022-02-23 12:10:00,47.41,47.43,47.3,47.43,239592.0,40.2407,40.2576,40.1473,40.2576,239592.0
2022-02-23 12:20:00,47.43,47.51,47.41,47.47,263574.0,40.2576,40.3255,40.2407,40.2916,263574.0
2022-02-23 12:30:00,47.48,47.5,47.32,47.33,310555.0,40.3001,40.3171,40.1643,40.1728,310555.0
2022-02-23 12:40:00,47.33,47.33,47.26,47.28,332593.0,40.1728,40.1728,40.1134,40.1303,332593.0
2022-02-23 12:50:00,47.28,47.29,47.18,47.21,215098.0,40.1303,40.1388,40.0455,40.0709,215098.0
2022-02-23 13:00:00,47.21,47.21,47.16,47.21,227253.0,40.0709,40.0709,40.0285,40.0709,227253.0
2022-02-23 13:10:00,47.21,47.26,47.1,47.26,264174.0,40.0709,40.1134,39.9775,40.1134,264174.0
2022-02-23 13:20:00,47.25,47.37,47.24,47.31,255109.0,40.1049,40.2067,40.0964,40.1558,255109.0
2022-02-23 13:30:00,47.3,47.33,47.18,47.29,308892.0,40.1473,40.1728,40.0455,40.1388,308892.0
2022-02-23 13:40:00,47.28,47.28,47.2,47.21,227327.0,40.1303,40.1303,40.0624,40.0709,227327.0
2022-02-23 13:50:00,47.22,47.23,47.12,47.14,402179.0,40.0794,40.0879,39.9945,40.0115,402179.0
2022-02-23 14:00:00,47.14,47.2,47.05,47.14,426547.0,40.0115,40.0624,39.9351,40.0115,426547.0
2022-02-23 14:10:00,47.14,47.2,47.08,47.17,379742.0,40.0115,40.0624,39.9606,40.037,379742.0
2022-02-23 14:20:00,47.17,47.21,47.07,47.09,334178.0,40.037,40.0709,39.9521,39.9691,334178.0
2022-02-23 14:30:00,47.1,47.11,47.03,47.08,289290.0,39.9775,39.986,39.9181,39.9606,289290.0
2022-02-23 14:40:00,47.08,47.09,46.93,46.96,537469.0,39.9606,39.9691,39.8333,39.8587,537469.0
2022-02-23 14:50:00,46.96,46.99,46.82,46.84,595983.0,39.8587,39.8842,39.7399,39.7569,595983.0
2022-02-23 15:00:00,46.84,46.9,46.78,46.83,720251.0,39.7569,39.8078,39.7059,39.7484,720251.0
2022-02-23 15:10:00,46.83,46.93,46.81,46.87,569341.0,39.7484,39.8333,39.7314,39.7823,569341.0
2022-02-23 15:20:00,46.87,46.97,46.81,46.94,520492.0,39.7823,39.8672,39.7314,39.8417,520492.0
2022-02-23 15:30:00,46.93,46.99,46.86,46.86,616555.0,39.8333,39.8842,39.7738,39.7738,616555.0
2022-02-23 15:40:00,46.86,46.96,46.84,46.88,1113610.0,39.7738,39.8587,39.7569,39.7908,1113610.0
2022-02-23 15:50:00,46.88,46.96,46.79,46.88,1965269.0,39.7908,39.8587,39.7144,39.7908,1965269.0
2022-02-24 09:30:00,45.86,46.42,45.67,46.35,3328256.0,38.9251,39.4004,38.7638,39.341,3328256.0
2022-02-24 09:40:00,46.35,46.52,46.24,46.4,1276894.0,39.341,39.4853,39.2476,39.3834,1276894.0
2022-02-24 09:50:00,46.41,46.76,46.24,46.74,1203614.0,39.3919,39.689,39.2476,39.672,1203614.0
2022-02-24 10:00:00,46.73,46.75,46.21,46.28,860665.0,39.6635,39.6805,39.2221,39.2815,860665.0
2022-02-24 10:10:00,46.28,46.46,46.17,46.3,1057125.0,39.2815,39.4343,39.1882,39.2985,1057125.0
2022-02-24 10:20:00,46.3,46.41,46.1,46.1,614010.0,39.2985,39.3919,39.1288,39.1288,614010.0
2022-02-24 10:30:00,46.1,46.3,46.04,46.2,873901.0,39.1288,39.2985,39.0778,39.2136,873901.0
2022-02-24 10:40:00,46.2,46.2,46.0,46.04,624419.0,39.2136,39.2136,39.0439,39.0778,624419.0
2022-02-24 10:50:00,46.04,46.18,45.86,45.97,832506.0,39.0778,39.1967,38.9251,39.0184,832506.0
2022-02-24 11:00:00,45.97,46.08,45.9,46.01,685025.0,39.0184,39.1118,38.959,39.0524,685025.0
2022-02-24 11:10:00,46.01,46.13,45.9,46.08,916113.0,39.0524,39.1542,38.959,39.1118,916113.0
2022-02-24 11:20:00,46.08,46.13,45.85,45.87,606286.0,39.1118,39.1542,38.9166,38.9335,606286.0
2022-02-24 11:30:00,45.87,45.91,45.73,45.85,623127.0,38.9335,38.9675,38.8147,38.9166,623127.0
2022-02-24 11:40:00,45.84,45.85,45.59,45.61,790008.0,38.9081,38.9166,38.6959,38.7129,790008.0
2022-02-24 11:50:00,45.61,45.83,45.54,45.75,1051030.0,38.7129,38.8996,38.6535,38.8317,1051030.0
2022-02-24 12:00:00,45.75,45.77,45.57,45.58,695043.0,38.8317,38.8487,38.6789,38.6874,695043.0
2022-02-24 12:10:00,45.59,45.67,45.56,45.62,632225.0,38.6959,38.7638,38.6704,38.7214,632225.0
2022-02-24 12:20:00,45.62,45.68,45.56,45.61,410770.0,38.7214,38.7723,38.6704,38.7129,410770.0
2022-02-24 12:30:00,45.61,45.66,45.49,45.59,681720.0,38.7129,38.7553,38.611,38.6959,681720.0
2022-02-24 12:40:00,45.58,45.8,45.54,45.76,536410.0,38.6874,38.8741,38.6535,38.8402,536410.0
2022-02-24 12:50:00,45.76,45.79,45.6,45.62,503207.0,38.8402,38.8656,38.7044,38.7214,503207.0
2022-02-24 13:00:00,45.62,45.77,45.59,45.72,566571.0,38.7214,38.8487,38.6959,38.8062,566571.0
2022-02-24 13:10:00,45.72,45.9,45.68,45.84,639275.0,38.8062,38.959,38.7723,38.9081,639275.0
2022-02-24 13:20:00,45.84,45.85,45.56,45.58,626898.0,38.9081,38.9166,38.6704,38.6874,626898.0
2022-02-24 13:30:00,45.58,45.65,45.51,45.59,705283.0,38.6874,38.7468,38.628,38.6959,705283.0
2022-02-24 13:40:00,45.59,45.81,45.55,45.8,853484.0,38.6959,38.8826,38.6619,38.8741,853484.0
2022-02-24 13:50:00,45.81,45.87,45.55,45.6,598169.0,38.8826,38.9335,38.6619,38.7044,598169.0
2022-02-24 14:00:00,45.6,45.64,45.47,45.49,624955.0,38.7044,38.7383,38.594,38.611,624955.0
2022-02-24 14:10:00,45.49,45.69,45.4,45.66,660387.0,38.611,38.7808,38.5346,38.7553,660387.0
2022-02-24 14:20:00,45.66,45.72,45.58,45.64,485267.0,38.7553,38.8062,38.6874,38.7383,485267.0
2022-02-24 14:30:00,45.64,45.81,45.61,45.74,605776.0,38.7383,38.8826,38.7129,38.8232,605776.0
2022-02-24 14:40:00,45.74,45.79,45.64,45.78,604544.0,38.8232,38.8656,38.7383,38.8572,604544.0
2022-02-24 14:50:00,45.77,45.82,45.69,45.81,628619.0,38.8487,38.8911,38.7808,38.8826,628619.0
2022-02-24 15:00:00,45.8,45.91,45.78,45.89,443751.0,38.8741,38.9675,38.8572,38.9505,443751.0
2022-02-24 15:10:00,45.88,45.93,45.81,45.84,641577.0,38.942,38.9845,38.8826,38.9081,641577.0
2022-02-24 15:20:00,45.84,45.86,45.64,45.65,831168.0,38.9081,38.9251,38.7383,38.7468,831168.0
2022-02-24 15:30:00,45.66,45.86,45.65,45.84,1034388.0,38.7553,38.9251,38.7468,38.9081,1034388.0
2022-02-24 15:40:00,45.84,45.85,45.7,45.8,1374458.0,38.9081,38.9166,38.7893,38.8741,1374458.0
2022-02-24 15:50:00,45.8,46.01,45.73,45.96,4206885.0,38.8741,39.0524,38.8147,39.0099,4206885.0
2022-02-25 09:30:00,45.81,46.45,45.74,46.44,1481792.0,38.8826,39.4258,38.8232,39.4174,1481792.0
2022-02-25 09:40:00,46.44,46.96,46.43,46.82,981363.0,39.4174,39.8587,39.4089,39.7399,981363.0
2022-02-25 09:50:00,46.83,46.87,46.68,46.8,757324.0,39.7484,39.7823,39.6211,39.7229,757324.0
2022-02-25 10:00:00,46.79,47.25,46.77,47.23,1088759.0,39.7144,40.1049,39.6975,40.0879,1088759.0
2022-02-25 10:10:00,47.23,47.28,47.14,47.23,688181.0,40.0879,40.1303,40.0115,40.0879,688181.0
2022-02-25 10:20:00,47.23,47.32,47.15,47.27,553927.0,40.0879,40.1643,40.02,40.1218,553927.0
2022-02-25 10:30:00,47.27,47.34,47.21,47.23,629286.0,40.1218,40.1813,40.0709,40.0879,629286.0
2022-02-25 10:40:00,47.23,47.33,47.14,47.26,527387.0,40.0879,40.1728,40.0115,40.1134,527387.0
2022-02-25 10:50:00,47.25,47.35,47.23,47.31,674457.0,40.1049,40.1897,40.0879,40.1558,674457.0
2022-02-25 11:00:00,47.31,47.46,47.24,47.43,694265.0,40.1558,40.2831,40.0964,40.2576,694265.0
2022-02-25 11:10:00,47.42,47.59,47.36,47.57,610484.0,40.2492,40.3935,40.1982,40.3765,610484.0
2022-02-25 11:20:00,47.57,47.66,47.52,47.63,590196.0,40.3765,40.4529,40.334,40.4274,590196.0
2022-02-25 11:30:00,47.63,47.67,47.54,47.58,1012649.0,40.4274,40.4614,40.351,40.385,1012649.0
2022-02-25 11:40:00,47.58,47.68,47.55,47.67,495134.0,40.385,40.4698,40.3595,40.4614,495134.0
2022-02-25 11:50:00,47.66,47.92,47.66,47.88,517833.0,40.4529,40.6735,40.4529,40.6396,517833.0
2022-02-25 12:00:00,47.89,47.94,47.78,47.78,474023.0,40.6481,40.6905,40.5547,40.5547,474023.0
2022-02-25 12:10:00,47.79,47.88,47.73,47.88,413937.0,40.5632,40.6396,40.5123,40.6396,413937.0
2022-02-25 12:20:00,47.88,47.9,47.81,47.84,307714.0,40.6396,40.6566,40.5802,40.6056,307714.0
2022-02-25 12:30:00,47.85,47.86,47.76,47.78,374547.0,40.6141,40.6226,40.5377,40.5547,374547.0
2022-02-25 12:40:00,47.77,47.89,47.77,47.89,301848.0,40.5462,40.6481,40.5462,40.6481,301848.0
2022-02-25 12:50:00,47.89,47.91,47.78,47.83,354279.0,40.6481,40.6651,40.5547,40.5972,354279.0
2022-02-25 13:00:00,47.83,47.87,47.71,47.72,532975.0,40.5972,40.6311,40.4953,40.5038,532975.0
2022-02-25 13:10:00,47.72,47.77,47.65,47.73,559764.0,40.5038,40.5462,40.4444,40.5123,559764.0
2022-02-25 13:20:00,47.73,47.85,47.69,47.84,355525.0,40.5123,40.6141,40.4783,40.6056,355525.0
2022-02-25 13:30:00,47.84,47.88,47.8,47.81,924655.0,40.6056,40.6396,40.5717,40.5802,924655.0
2022-02-25 13:40:00,47.81,48.03,47.81,47.99,505262.0,40.5802,40.7669,40.5802,40.733,505262.0
2022-02-25 13:50:00,47.99,48.0,47.84,47.86,462690.0,40.733,40.7415,40.6056,40.6226,462690.0
2022-02-25 14:00:00,47.86,48.0,47.79,48.0,404550.0,40.6226,40.7415,40.5632,40.7415,404550.0
2022-02-25 14:10:00,47.99,48.0,47.88,47.91,345124.0,40.733,40.7415,40.6396,40.6651,345124.0
2022-02-25 14:20:00,47.92,48.0,47.87,47.87,336026.0,40.6735,40.7415,40.6311,40.6311,336026.0
2022-02-25 14:30:00,47.88,47.9,47.73,47.75,388758.0,40.6396,40.6566,40.5123,40.5293,388758.0
2022-02-25 14:40:00,47.74,47.77,47.68,47.71,378462.0,40.5208,40.5462,40.4698,40.4953,378462.0
2022-02-25 14:50:00,47.7,47.78,47.62,47.75,491541.0,40.4868,40.5547,40.4189,40.5293,491541.0
2022-02-25 15:00:00,47.75,47.84,47.69,47.83,418456.0,40.5293,40.6056,40.4783,40.5972,418456.0
2022-02-25 15:10:00,47.83,47.89,47.76,47.8,423623.0,40.5972,40.6481,40.5377,40.5717,423623.0
2022-02-25 15:20:00,47.8,47.88,47.77,47.79,435433.0,40.5717,40.6396,40.5462,40.5632,435433.0
2022-02-25 15:30:00,47.79,47.85,47.66,47.75,650181.0,40.5632,40.6141,40.4529,40.5293,650181.0
2022-02-25 15:40:00,47.75,47.8,47.64,47.66,1111617.0,40.5293,40.5717,40.4359,40.4529,1111617.0
2022-02-25 15:50:00,47.67,47.77,47.65,47.72,2482425.0,40.4614,40.5462,40.4444,40.5038,2482425.0
2022-02-28 09:30:00,46.82,46.91,46.44,46.72,1515028.0,39.7399,39.8163,39.4174,39.655,1515028.0
2022-02-28 09:40:00,46.71,46.85,46.57,46.7,578926.0,39.6465,39.7654,39.5277,39.638,578926.0
2022-02-28 09:50:00,46.71,46.92,46.34,46.42,831066.0,39.6465,39.8248,39.3325,39.4004,831066.0
2022-02-28 10:00:00,46.42,46.6,46.4,46.54,619076.0,39.4004,39.5532,39.3834,39.5022,619076.0
2022-02-28 10:10:00,46.54,46.67,46.37,46.38,507315.0,39.5022,39.6126,39.3579,39.3664,507315.0
2022-02-28 10:20:00,46.38,46.5,46.36,46.4,487717.0,39.3664,39.4683,39.3495,39.3834,487717.0
2022-02-28 10:30:00,46.4,46.54,46.36,46.51,518831.0,39.3834,39.5022,39.3495,39.4768,518831.0
2022-02-28 10:40:00,46.51,46.56,46.42,46.47,346862.0,39.4768,39.5192,39.4004,39.4428,346862.0
2022-02-28 10:50:00,46.47,46.54,46.43,46.51,494730.0,39.4428,39.5022,39.4089,39.4768,494730.0
2022-02-28 11:00:00,46.51,46.73,46.48,46.71,743096.0,39.4768,39.6635,39.4513,39.6465,743096.0
2022-02-28 11:10:00,46.72,46.87,46.59,46.84,668281.0,39.655,39.7823,39.5447,39.7569,668281.0
2022-02-28 11:20:00,46.84,47.07,46.83,47.0,832185.0,39.7569,39.9521,39.7484,39.8927,832185.0
2022-02-28 11:30:00,46.99,47.03,46.84,46.88,417417.0,39.8842,39.9181,39.7569,39.7908,417417.0
2022-02-28 11:40:00,46.88,47.04,46.81,47.02,435308.0,39.7908,39.9266,39.7314,39.9096,435308.0
2022-02-28 11:50:00,47.02,47.17,46.98,47.15,669659.0,39.9096,40.037,39.8757,40.02,669659.0
2022-02-28 12:00:00,47.15,47.17,47.01,47.04,281233.0,40.02,40.037,39.9012,39.9266,281233.0
2022-02-28 12:10:00,47.04,47.04,46.88,47.01,363980.0,39.9266,39.9266,39.7908,39.9012,363980.0
2022-02-28 12:20:00,47.0,47.02,46.91,47.0,262078.0,39.8927,39.9096,39.8163,39.8927,262078.0
2022-02-28 12:30:00,47.01,47.05,46.92,46.95,206837.0,39.9012,39.9351,39.8248,39.8502,206837.0
2022-02-28 12:40:00,46.95,47.02,46.9,47.02,316044.0,39.8502,39.9096,39.8078,39.9096,316044.0
2022-02-28 12:50:00,47.02,47.03,46.92,46.98,227958.0,39.9096,39.9181,39.8248,39.8757,227958.0
2022-02-28 13:00:00,46.98,47.04,46.96,47.04,204632.0,39.8757,39.9266,39.8587,39.9266,204632.0
2022-02-28 13:10:00,47.03,47.04,46.88,46.94,370285.0,39.9181,39.9266,39.7908,39.8417,370285.0
2022-02-28 13:20:00,46.94,46.94,46.8,46.88,310846.0,39.8417,39.8417,39.7229,39.7908,310846.0
2022-02-28 13:30:00,46.87,46.94,46.8,46.94,235631.0,39.7823,39.8417,39.7229,39.8417,235631.0
2022-02-28 13:40:00,46.93,46.99,46.81,46.91,188338.0,39.8333,39.8842,39.7314,39.8163,188338.0
2022-02-28 13:50:00,46.91,47.02,46.9,46.97,188250.0,39.8163,39.9096,39.8078,39.8672,188250.0
2022-02-28 14:00:00,46.98,46.99,46.7,46.71,453316.0,39.8757,39.8842,39.638,39.6465,453316.0
2022-02-28 14:10:00,46.72,46.72,46.6,46.7,288181.0,39.655,39.655,39.5532,39.638,288181.0
2022-02-28 14:20:00,46.7,46.78,46.67,46.7,394222.0,39.638,39.7059,39.6126,39.638,394222.0
2022-02-28 14:30:00,46.7,46.77,46.68,46.75,324297.0,39.638,39.6975,39.6211,39.6805,324297.0
2022-02-28 14:40:00,46.74,46.82,46.65,46.68,593383.0,39.672,39.7399,39.5956,39.6211,593383.0
2022-02-28 14:50:00,46.68,46.74,46.65,46.73,364428.0,39.6211,39.672,39.5956,39.6635,364428.0
2022-02-28 15:00:00,46.72,46.73,46.63,46.68,563660.0,39.655,39.6635,39.5786,39.6211,563660.0
2022-02-28 15:10:00,46.67,46.74,46.64,46.7,492825.0,39.6126,39.672,39.5871,39.638,492825.0
2022-02-28 15:20:00,46.71,46.77,46.68,46.68,576547.0,39.6465,39.6975,39.6211,39.6211,576547.0
2022-02-28 15:30:00,46.68,46.69,46.51,46.54,816656.0,39.6211,39.6295,39.4768,39.5022,816656.0
2022-02-28 15:40:00,46.54,46.72,46.53,46.69,1227662.0,39.5022,39.655,39.4937,39.6295,1227662.0
2022-02-28 15:50:00,46.68,46.95,46.66,46.93,3705837.0,39.6211,39.8502,39.6041,39.8333,3705837.0
2022-03-01 09:30:00,46.69,47.14,46.69,47.09,1189428.0,39.6295,40.0115,39.6295,39.9691,1189428.0
2022-03-01 09:40:00,47.08,47.1,46.83,47.01,443209.0,39.9606,39.9775,39.7484,39.9012,443209.0
2022-03-01 09:50:00,47.02,47.03,46.55,46.73,690909.0,39.9096,39.9181,39.5107,39.6635,690909.0
2022-03-01 10:00:00,46.75,46.81,46.49,46.51,629002.0,39.6805,39.7314,39.4598,39.4768,629002.0
2022-03-01 10:10:00,46.51,46.59,46.49,46.55,511316.0,39.4768,39.5447,39.4598,39.5107,511316.0
2022-03-01 10:20:00,46.55,46.55,46.21,46.34,591987.0,39.5107,39.5107,39.2221,39.3325,591987.0
2022-03-01 10:30:00,46.35,46.39,46.25,46.26,384839.0,39.341,39.3749,39.2561,39.2646,384839.0
2022-03-01 10:40:00,46.26,46.32,46.19,46.25,525447.0,39.2646,39.3155,39.2052,39.2561,525447.0
2022-03-01 10:50:00,46.25,46.3,46.16,46.27,427670.0,39.2561,39.2985,39.1797,39.2731,427670.0
2022-03-01 11:00:00,46.26,46.29,46.1,46.15,433594.0,39.2646,39.29,39.1288,39.1712,433594.0
2022-03-01 11:10:00,46.16,46.33,46.16,46.25,539144.0,39.1797,39.324,39.1797,39.2561,539144.0
2022-03-01 11:20:00,46.25,46.36,46.23,46.35,349916.0,39.2561,39.3495,39.2391,39.341,349916.0
2022-03-01 11:30:00,46.36,46.38,46.15,46.19,412019.0,39.3495,39.3664,39.1712,39.2052,412019.0
2022-03-01 11:40:00,46.19,46.25,46.07,46.13,446139.0,39.2052,39.2561,39.1033,39.1542,446139.0
2022-03-01 11:50:00,46.13,46.17,46.06,46.09,420778.0,39.1542,39.1882,39.0948,39.1203,420778.0
2022-03-01 12:00:00,46.09,46.14,45.97,46.11,590837.0,39.1203,39.1627,39.0184,39.1373,590837.0
2022-03-01 12:10:00,46.11,46.13,46.0,46.08,321671.0,39.1373,39.1542,39.0439,39.1118,321671.0
2022-03-01 12:20:00,46.09,46.09,45.96,46.03,288444.0,39.1203,39.1203,39.0099,39.0694,288444.0
2022-03-01 12:30:00,46.03,46.14,46.01,46.11,358541.0,39.0694,39.1627,39.0524,39.1373,358541.0
2022-03-01 12:40:00,46.11,46.16,46.09,46.13,228697.0,39.1373,39.1797,39.1203,39.1542,228697.0
2022-03-01 12:50:00,46.13,46.15,46.08,46.11,335732.0,39.1542,39.1712,39.1118,39.1373,335732.0
2022-03-01 13:00:00,46.11,46.17,46.02,46.05,593838.0,39.1373,39.1882,39.0609,39.0863,593838.0
2022-03-01 13:10:00,46.05,46.05,45.88,45.97,421525.0,39.0863,39.0863,38.942,39.0184,421525.0
2022-03-01 13:20:00,45.96,45.98,45.8,45.81,1563559.0,39.0099,39.0269,38.8741,38.8826,1563559.0
2022-03-01 13:30:00,45.82,45.84,45.68,45.78,543277.0,38.8911,38.9081,38.7723,38.8572,543277.0
2022-03-01 13:40:00,45.78,45.81,45.67,45.75,334566.0,38.8572,38.8826,38.7638,38.8317,334566.0
2022-03-01 13:50:00,45.74,45.75,45.62,45.69,454869.0,38.8232,38.8317,38.7214,38.7808,454869.0
2022-03-01 14:00:00,45.7,45.7,45.59,45.61,449453.0,38.7893,38.7893,38.6959,38.7129,449453.0
2022-03-01 14:10:00,45.62,45.74,45.57,45.7,481481.0,38.7214,38.8232,38.6789,38.7893,481481.0
2022-03-01 14:20:00,45.69,45.88,45.67,45.86,284353.0,38.7808,38.942,38.7638,38.9251,284353.0
2022-03-01 14:30:00,45.85,45.87,45.72,45.76,540633.0,38.9166,38.9335,38.8062,38.8402,540633.0
2022-03-01 14:40:00,45.76,45.79,45.65,45.71,619163.0,38.8402,38.8656,38.7468,38.7977,619163.0
2022-03-01 14:50:00,45.72,45.73,45.66,45.71,342917.0,38.8062,38.8147,38.7553,38.7977,342917.0
2022-03-01 15:00:00,45.71,45.82,45.7,45.73,789255.0,38.7977,38.8911,38.7893,38.8147,789255.0
2022-03-01 15:10:00,45.73,45.74,45.61,45.62,671507.0,38.8147,38.8232,38.7129,38.7214,671507.0
2022-03-01 15:20:00,45.62,45.69,45.56,45.57,857996.0,38.7214,38.7808,38.6704,38.6789,857996.0
2022-03-01 15:30:00,45.57,45.72,45.48,45.55,973811.0,38.6789,38.8062,38.6025,38.6619,973811.0
2022-03-01 15:40:00,45.55,45.63,45.48,45.48,1231137.0,38.6619,38.7298,38.6025,38.6025,1231137.0
2022-03-01 15:50:00,45.49,45.83,45.44,45.75,2270415.0,38.611,38.8996,38.5686,38.8317,2270415.0
2022-03-02 09:30:00,46.11,46.92,46.0,46.92,1917127.0,39.1373,39.8248,39.0439,39.8248,1917127.0
2022-03-02 09:40:00,46.91,47.19,46.77,46.86,1228765.0,39.8163,40.0539,39.6975,39.7738,1228765.0
2022-03-02 09:50:00,46.86,47.15,46.85,46.87,720618.0,39.7738,40.02,39.7654,39.7823,720618.0
2022-03-02 10:00:00,46.88,47.11,46.77,46.84,670948.0,39.7908,39.986,39.6975,39.7569,670948.0
2022-03-02 10:10:00,46.85,46.88,46.67,46.7,1012731.0,39.7654,39.7908,39.6126,39.638,1012731.0
2022-03-02 10:20:00,46.7,46.93,46.68,46.88,695261.0,39.638,39.8333,39.6211,39.7908,695261.0
2022-03-02 10:30:00,46.87,47.07,46.7,46.97,808815.0,39.7823,39.9521,39.638,39.8672,808815.0
2022-03-02 10:40:00,46.98,47.22,46.89,47.16,641496.0,39.8757,40.0794,39.7993,40.0285,641496.0
2022-03-02 10:50:00,47.16,47.2,46.98,47.2,472065.0,40.0285,40.0624,39.8757,40.0624,472065.0
2022-03-02 11:00:00,47.2,47.43,47.15,47.41,994371.0,40.0624,40.2576,40.02,40.2407,994371.0
2022-03-02 11:10:00,47.41,47.64,47.4,47.54,1450836.0,40.2407,40.4359,40.2322,40.351,1450836.0
2022-03-02 11:20:00,47.54,47.67,47.42,47.63,670330.0,40.351,40.4614,40.2492,40.4274,670330.0
2022-03-02 11:30:00,47.63,47.76,47.45,47.47,872872.0,40.4274,40.5377,40.2746,40.2916,872872.0
2022-03-02 11:40:00,47.47,47.53,47.41,47.45,477437.0,40.2916,40.3425,40.2407,40.2746,477437.0
2022-03-02 11:50:00,47.46,47.6,47.45,47.59,506152.0,40.2831,40.4019,40.2746,40.3935,506152.0
2022-03-02 12:00:00,47.59,47.64,47.51,47.55,439026.0,40.3935,40.4359,40.3255,40.3595,439026.0
2022-03-02 12:10:00,47.55,47.59,47.44,47.48,590961.0,40.3595,40.3935,40.2661,40.3001,590961.0
2022-03-02 12:20:00,47.48,47.55,47.44,47.54,500552.0,40.3001,40.3595,40.2661,40.351,500552.0
2022-03-02 12:30:00,47.54,47.65,47.51,47.62,359090.0,40.351,40.4444,40.3255,40.4189,359090.0
2022-03-02 12:40:00,47.61,47.63,47.54,47.59,459643.0,40.4104,40.4274,40.351,40.3935,459643.0
2022-03-02 12:50:00,47.58,47.68,47.55,47.68,311715.0,40.385,40.4698,40.3595,40.4698,311715.0
2022-03-02 13:00:00,47.68,47.83,47.66,47.82,628989.0,40.4698,40.5972,40.4529,40.5887,628989.0
2022-03-02 13:10:00,47.83,47.86,47.77,47.84,659039.0,40.5972,40.6226,40.5462,40.6056,659039.0
2022-03-02 13:20:00,47.84,47.9,47.76,47.79,543337.0,40.6056,40.6566,40.5377,40.5632,543337.0
2022-03-02 13:30:00,47.79,47.84,47.77,47.82,401477.0,40.5632,40.6056,40.5462,40.5887,401477.0
2022-03-02 13:40:00,47.82,47.84,47.77,47.82,374198.0,40.5887,40.6056,40.5462,40.5887,374198.0
2022-03-02 13:50:00,47.82,47.93,47.79,47.89,382429.0,40.5887,40.682,40.5632,40.6481,382429.0
2022-03-02 14:00:00,47.89,47.91,47.84,47.89,455212.0,40.6481,40.6651,40.6056,40.6481,455212.0
2022-03-02 14:10:00,47.89,47.91,47.84,47.86,366510.0,40.6481,40.6651,40.6056,40.6226,366510.0
2022-03-02 14:20:00,47.86,47.88,47.69,47.75,653184.0,40.6226,40.6396,40.4783,40.5293,653184.0
2022-03-02 14:30:00,47.75,47.75,47.67,47.75,339572.0,40.5293,40.5293,40.4614,40.5293,339572.0
2022-03-02 14:40:00,47.75,47.79,47.7,47.73,437708.0,40.5293,40.5632,40.4868,40.5123,437708.0
2022-03-02 14:50:00,47.73,47.81,47.61,47.65,613809.0,40.5123,40.5802,40.4104,40.4444,613809.0
2022-03-02 15:00:00,47.64,47.75,47.59,47.62,453366.0,40.4359,40.5293,40.3935,40.4189,453366.0
2022-03-02 15:10:00,47.62,47.66,47.53,47.56,480287.0,40.4189,40.4529,40.3425,40.368,480287.0
2022-03-02 15:20:00,47.55,47.64,47.5,47.64,508721.0,40.3595,40.4359,40.3171,40.4359,508721.0
2022-03-02 15:30:00,47.64,47.69,47.6,47.61,741966.0,40.4359,40.4783,40.4019,40.4104,741966.0
2022-03-02 15:40:00,47.61,47.7,47.58,47.68,874702.0,40.4104,40.4868,40.385,40.4698,874702.0
2022-03-02 15:50:00,47.68,47.77,47.62,47.7,2832750.0,40.4698,40.5462,40.4189,40.4868,2832750.0
2022-03-03 09:30:00,47.68,48.05,47.48,48.01,1514053.0,40.4698,40.7839,40.3001,40.7499,1514053.0
2022-03-03 09:40:00,48.0,48.56,48.0,48.56,1430754.0,40.7415,41.2168,40.7415,41.2168,1430754.0
2022-03-03 09:50:00,48.56,48.59,48.14,48.24,955667.0,41.2168,41.2422,40.8603,40.9452,955667.0
2022-03-03 10:00:00,48.25,48.32,48.11,48.3,649244.0,40.9536,41.0131,40.8348,40.9961,649244.0
2022-03-03 10:10:00,48.29,48.3,48.15,48.17,473980.0,40.9876,40.9961,40.8688,40.8857,473980.0
2022-03-03 10:20:00,48.17,48.28,48.05,48.13,589616.0,40.8857,40.9791,40.7839,40.8518,589616.0
2022-03-03 10:30:00,48.13,48.28,48.1,48.16,630834.0,40.8518,40.9791,40.8263,40.8773,630834.0
2022-03-03 10:40:00,48.16,48.24,48.06,48.19,671546.0,40.8773,40.9452,40.7924,40.9027,671546.0
2022-03-03 10:50:00,48.19,48.23,47.96,47.98,704689.0,40.9027,40.9367,40.7075,40.7245,704689.0
2022-03-03 11:00:00,47.98,48.04,47.9,47.94,630924.0,40.7245,40.7754,40.6566,40.6905,630924.0
2022-03-03 11:10:00,47.95,47.96,47.77,47.9,403345.0,40.699,40.7075,40.5462,40.6566,403345.0
2022-03-03 11:20:00,47.9,47.95,47.63,47.66,517670.0,40.6566,40.699,40.4274,40.4529,517670.0
2022-03-03 11:30:00,47.65,47.7,47.48,47.59,692249.0,40.4444,40.4868,40.3001,40.3935,692249.0
2022-03-03 11:40:00,47.59,47.75,47.54,47.65,406870.0,40.3935,40.5293,40.351,40.4444,406870.0
2022-03-03 11:50:00,47.65,47.76,47.61,47.72,413504.0,40.4444,40.5377,40.4104,40.5038,413504.0
2022-03-03 12:00:00,47.71,47.94,47.69,47.94,372321.0,40.4953,40.6905,40.4783,40.6905,372321.0
2022-03-03 12:10:00,47.94,48.04,47.92,47.98,610376.0,40.6905,40.7754,40.6735,40.7245,610376.0
2022-03-03 12:20:00,47.97,47.97,47.86,47.91,435080.0,40.716,40.716,40.6226,40.6651,435080.0
2022-03-03 12:30:00,47.92,48.22,47.89,48.09,915281.0,40.6735,40.9282,40.6481,40.8178,915281.0
2022-03-03 12:40:00,48.09,48.18,48.04,48.11,477680.0,40.8178,40.8942,40.7754,40.8348,477680.0
2022-03-03 12:50:00,48.11,48.15,47.97,48.06,284520.0,40.8348,40.8688,40.716,40.7924,284520.0
2022-03-03 13:00:00,48.06,48.07,47.98,47.99,302517.0,40.7924,40.8009,40.7245,40.733,302517.0
2022-03-03 13:10:00,47.98,48.09,47.97,48.03,319907.0,40.7245,40.8178,40.716,40.7669,319907.0
2022-03-03 13:20:00,48.02,48.12,47.95,48.12,267155.0,40.7584,40.8433,40.699,40.8433,267155.0
2022-03-03 13:30:00,48.12,48.12,48.0,48.06,291057.0,40.8433,40.8433,40.7415,40.7924,291057.0
2022-03-03 13:40:00,48.06,48.09,48.0,48.07,282586.0,40.7924,40.8178,40.7415,40.8009,282586.0
2022-03-03 13:50:00,48.07,48.17,48.05,48.07,286542.0,40.8009,40.8857,40.7839,40.8009,286542.0
2022-03-03 14:00:00,48.06,48.12,48.03,48.05,252752.0,40.7924,40.8433,40.7669,40.7839,252752.0
2022-03-03 14:10:00,48.06,48.2,48.06,48.15,367291.0,40.7924,40.9112,40.7924,40.8688,367291.0
2022-03-03 14:20:00,48.15,48.21,48.11,48.15,331465.0,40.8688,40.9197,40.8348,40.8688,331465.0
2022-03-03 14:30:00,48.15,48.15,48.03,48.04,278813.0,40.8688,40.8688,40.7669,40.7754,278813.0
2022-03-03 14:40:00,48.04,48.07,47.89,47.9,234185.0,40.7754,40.8009,40.6481,40.6566,234185.0
2022-03-03 14:50:00,47.9,47.94,47.78,47.94,327620.0,40.6566,40.6905,40.5547,40.6905,327620.0
2022-03-03 15:00:00,47.93,47.93,47.78,47.89,686389.0,40.682,40.682,40.5547,40.6481,686389.0
2022-03-03 15:10:00,47.9,48.07,47.89,48.02,608051.0,40.6566,40.8009,40.6481,40.7584,608051.0
2022-03-03 15:20:00,48.01,48.12,47.96,48.07,391540.0,40.7499,40.8433,40.7075,40.8009,391540.0
2022-03-03 15:30:00,48.08,48.08,47.94,47.98,670285.0,40.8094,40.8094,40.6905,40.7245,670285.0
2022-03-03 15:40:00,47.98,47.99,47.75,47.82,744515.0,40.7245,40.733,40.5293,40.5887,744515.0
2022-03-03 15:50:00,47.81,47.93,47.76,47.83,2066983.0,40.5802,40.682,40.5377,40.5972,2066983.0
2022-03-04 09:30:00,47.5,47.87,47.41,47.81,1533709.0,40.3171,40.6311,40.2407,40.5802,1533709.0
2022-03-04 09:40:00,47.81,48.44,47.74,48.2,1048320.0,40.5802,41.1149,40.5208,40.9112,1048320.0
2022-03-04 09:50:00,48.21,48.27,48.03,48.13,935954.0,40.9197,40.9706,40.7669,40.8518,935954.0
2022-03-04 10:00:00,48.13,48.31,48.06,48.23,871796.0,40.8518,41.0046,40.7924,40.9367,871796.0
2022-03-04 10:10:00,48.23,48.48,48.2,48.48,1079440.0,40.9367,41.1489,40.9112,41.1489,1079440.0
2022-03-04 10:20:00,48.47,48.53,48.38,48.5,839324.0,41.1404,41.1913,41.064,41.1658,839324.0
2022-03-04 10:30:00,48.5,48.51,48.13,48.14,659549.0,41.1658,41.1743,40.8518,40.8603,659549.0
2022-03-04 10:40:00,48.15,48.27,48.03,48.24,627980.0,40.8688,40.9706,40.7669,40.9452,627980.0
2022-03-04 10:50:00,48.24,48.33,48.19,48.27,641234.0,40.9452,41.0215,40.9027,40.9706,641234.0
2022-03-04 11:00:00,48.28,48.45,48.26,48.41,648775.0,40.9791,41.1234,40.9621,41.0895,648775.0
2022-03-04 11:10:00,48.41,48.52,48.31,48.5,934674.0,41.0895,41.1828,41.0046,41.1658,934674.0
2022-03-04 11:20:00,48.5,48.51,48.25,48.28,550738.0,41.1658,41.1743,40.9536,40.9791,550738.0
2022-03-04 11:30:00,48.27,48.33,48.18,48.3,474471.0,40.9706,41.0215,40.8942,40.9961,474471.0
2022-03-04 11:40:00,48.3,48.38,48.23,48.33,356449.0,40.9961,41.064,40.9367,41.0215,356449.0
2022-03-04 11:50:00,48.34,48.38,48.23,48.26,352847.0,41.03,41.064,40.9367,40.9621,352847.0
2022-03-04 12:00:00,48.26,48.34,48.19,48.33,614450.0,40.9621,41.03,40.9027,41.0215,614450.0
2022-03-04 12:10:00,48.33,48.55,48.29,48.46,1001442.0,41.0215,41.2083,40.9876,41.1319,1001442.0
2022-03-04 12:20:00,48.45,48.64,48.39,48.62,527008.0,41.1234,41.2847,41.0725,41.2677,527008.0
2022-03-04 12:30:00,48.62,48.62,48.38,48.4,444900.0,41.2677,41.2677,41.064,41.081,444900.0
2022-03-04 12:40:00,48.4,48.44,48.3,48.34,352738.0,41.081,41.1149,40.9961,41.03,352738.0
2022-03-04 12:50:00,48.35,48.41,48.33,48.37,302843.0,41.0385,41.0895,41.0215,41.0555,302843.0
2022-03-04 13:00:00,48.37,48.44,48.34,48.43,410205.0,41.0555,41.1149,41.03,41.1064,410205.0
2022-03-04 13:10:00,48.43,48.47,48.36,48.38,343903.0,41.1064,41.1404,41.047,41.064,343903.0
2022-03-04 13:20:00,48.38,48.42,48.34,48.4,464550.0,41.064,41.0979,41.03,41.081,464550.0
2022-03-04 13:30:00,48.4,48.64,48.38,48.62,481161.0,41.081,41.2847,41.064,41.2677,481161.0
2022-03-04 13:40:00,48.61,48.62,48.42,48.51,485383.0,41.2592,41.2677,41.0979,41.1743,485383.0
2022-03-04 13:50:00,48.51,48.64,48.43,48.44,645515.0,41.1743,41.2847,41.1064,41.1149,645515.0
2022-03-04 14:00:00,48.44,48.5,48.33,48.43,743194.0,41.1149,41.1658,41.0215,41.1064,743194.0
2022-03-04 14:10:00,48.43,48.49,48.37,48.47,527759.0,41.1064,41.1574,41.0555,41.1404,527759.0
2022-03-04 14:20:00,48.47,48.61,48.45,48.53,673786.0,41.1404,41.2592,41.1234,41.1913,673786.0
2022-03-04 14:30:00,48.53,48.57,48.48,48.51,353985.0,41.1913,41.2253,41.1489,41.1743,353985.0
2022-03-04 14:40:00,48.52,48.54,48.45,48.47,626260.0,41.1828,41.1998,41.1234,41.1404,626260.0
2022-03-04 14:50:00,48.48,48.57,48.44,48.52,630156.0,41.1489,41.2253,41.1149,41.1828,630156.0
2022-03-04 15:00:00,48.52,48.65,48.51,48.59,397733.0,41.1828,41.2932,41.1743,41.2422,397733.0
2022-03-04 15:10:00,48.59,48.67,48.58,48.63,629231.0,41.2422,41.3101,41.2337,41.2762,629231.0
2022-03-04 15:20:00,48.62,48.76,48.6,48.67,764352.0,41.2677,41.3865,41.2507,41.3101,764352.0
2022-03-04 15:30:00,48.66,48.73,48.44,48.48,745499.0,41.3016,41.3611,41.1149,41.1489,745499.0
2022-03-04 15:40:00,48.49,48.6,48.43,48.51,895332.0,41.1574,41.2507,41.1064,41.1743,895332.0
2022-03-04 15:50:00,48.51,48.77,48.49,48.65,2399579.0,41.1743,41.395,41.1574,41.2932,2399579.0
2022-03-07 09:30:00,48.25,48.58,48.17,48.27,1255835.0,40.9536,41.2337,40.8857,40.9706,1255835.0
2022-03-07 09:40:00,48.27,48.39,48.15,48.25,749242.0,40.9706,41.0725,40.8688,40.9536,749242.0
2022-03-07 09:50:00,48.26,48.5,48.2,48.28,693343.0,40.9621,41.1658,40.9112,40.9791,693343.0
2022-03-07 10:00:00,48.29,48.35,48.11,48.3,545565.0,40.9876,41.0385,40.8348,40.9961,545565.0
2022-03-07 10:10:00,48.29,48.59,48.19,48.51,787395.0,40.9876,41.2422,40.9027,41.1743,787395.0
2022-03-07 10:20:00,48.52,48.58,48.44,48.49,692640.0,41.1828,41.2337,41.1149,41.1574,692640.0
2022-03-07 10:30:00,48.5,48.79,48.47,48.73,871954.0,41.1658,41.412,41.1404,41.3611,871954.0
2022-03-07 10:40:00,48.73,48.84,48.58,48.59,671139.0,41.3611,41.4544,41.2337,41.2422,671139.0
2022-03-07 10:50:00,48.59,48.6,48.35,48.4,505642.0,41.2422,41.2507,41.0385,41.081,505642.0
2022-03-07 11:00:00,48.41,48.47,48.24,48.39,419403.0,41.0895,41.1404,40.9452,41.0725,419403.0
2022-03-07 11:10:00,48.39,48.43,48.31,48.32,258080.0,41.0725,41.1064,41.0046,41.0131,258080.0
2022-03-07 11:20:00,48.32,48.33,48.05,48.15,457367.0,41.0131,41.0215,40.7839,40.8688,457367.0
2022-03-07 11:30:00,48.14,48.15,47.81,47.81,546756.0,40.8603,40.8688,40.5802,40.5802,546756.0
2022-03-07 11:40:00,47.81,48.05,47.72,47.86,580128.0,40.5802,40.7839,40.5038,40.6226,580128.0
2022-03-07 11:50:00,47.87,47.93,47.75,47.78,375464.0,40.6311,40.682,40.5293,40.5547,375464.0
2022-03-07 12:00:00,47.77,47.82,47.69,47.73,270402.0,40.5462,40.5887,40.4783,40.5123,270402.0
2022-03-07 12:10:00,47.73,47.75,47.63,47.66,308971.0,40.5123,40.5293,40.4274,40.4529,308971.0
2022-03-07 12:20:00,47.66,47.81,47.51,47.8,453797.0,40.4529,40.5802,40.3255,40.5717,453797.0
2022-03-07 12:30:00,47.79,47.8,47.65,47.73,331454.0,40.5632,40.5717,40.4444,40.5123,331454.0
2022-03-07 12:40:00,47.73,47.79,47.69,47.73,286969.0,40.5123,40.5632,40.4783,40.5123,286969.0
2022-03-07 12:50:00,47.72,47.8,47.66,47.77,365193.0,40.5038,40.5717,40.4529,40.5462,365193.0
2022-03-07 13:00:00,47.77,47.99,47.76,47.93,267166.0,40.5462,40.733,40.5377,40.682,267166.0
2022-03-07 13:10:00,47.92,47.92,47.79,47.82,232403.0,40.6735,40.6735,40.5632,40.5887,232403.0
2022-03-07 13:20:00,47.82,48.03,47.76,47.94,393411.0,40.5887,40.7669,40.5377,40.6905,393411.0
2022-03-07 13:30:00,47.93,48.08,47.91,47.99,350173.0,40.682,40.8094,40.6651,40.733,350173.0
2022-03-07 13:40:00,47.98,48.02,47.77,47.81,323623.0,40.7245,40.7584,40.5462,40.5802,323623.0
2022-03-07 13:50:00,47.81,47.86,47.73,47.84,257751.0,40.5802,40.6226,40.5123,40.6056,257751.0
2022-03-07 14:00:00,47.84,47.94,47.82,47.91,317034.0,40.6056,40.6905,40.5887,40.6651,317034.0
2022-03-07 14:10:00,47.9,47.95,47.85,47.91,312470.0,40.6566,40.699,40.6141,40.6651,312470.0
2022-03-07 14:20:00,47.91,47.92,47.8,47.89,266113.0,40.6651,40.6735,40.5717,40.6481,266113.0
2022-03-07 14:30:00,47.9,47.97,47.84,47.96,382916.0,40.6566,40.716,40.6056,40.7075,382916.0
2022-03-07 14:40:00,47.97,48.01,47.84,48.0,356708.0,40.716,40.7499,40.6056,40.7415,356708.0
2022-03-07 14:50:00,48.01,48.11,47.95,48.07,479194.0,40.7499,40.8348,40.699,40.8009,479194.0
2022-03-07 15:00:00,48.07,48.16,48.03,48.16,527302.0,40.8009,40.8773,40.7669,40.8773,527302.0
2022-03-07 15:10:00,48.16,48.2,48.07,48.12,694548.0,40.8773,40.9112,40.8009,40.8433,694548.0
2022-03-07 15:20:00,48.12,48.25,48.08,48.09,983594.0,40.8433,40.9536,40.8094,40.8178,983594.0
2022-03-07 15:30:00,48.09,48.1,47.9,47.92,685959.0,40.8178,40.8263,40.6566,40.6735,685959.0
2022-03-07 15:40:00,47.93,48.04,47.85,47.94,1126448.0,40.682,40.7754,40.6141,40.6905,1126448.0
2022-03-07 15:50:00,47.95,48.07,47.92,47.98,2158945.0,40.699,40.8009,40.6735,40.7245,2158945.0
2022-03-08 09:30:00,47.58,48.02,47.37,47.39,1454958.0,40.385,40.7584,40.2067,40.2237,1454958.0
2022-03-08 09:40:00,47.39,47.4,46.96,47.11,1021483.0,40.2237,40.2322,39.8587,39.986,1021483.0
2022-03-08 09:50:00,47.1,47.24,46.83,46.84,1063614.0,39.9775,40.0964,39.7484,39.7569,1063614.0
2022-03-08 10:00:00,46.85,46.91,46.55,46.55,1357931.0,39.7654,39.8163,39.5107,39.5107,1357931.0
2022-03-08 10:10:00,46.56,47.04,46.46,47.02,1274200.0,39.5192,39.9266,39.4343,39.9096,1274200.0
2022-03-08 10:20:00,47.02,47.16,46.9,46.91,641573.0,39.9096,40.0285,39.8078,39.8163,641573.0
2022-03-08 10:30:00,46.91,47.12,46.9,47.09,756344.0,39.8163,39.9945,39.8078,39.9691,756344.0
2022-03-08 10:40:00,47.1,47.11,46.9,46.98,1158104.0,39.9775,39.986,39.8078,39.8757,1158104.0
2022-03-08 10:50:00,46.98,47.46,46.95,47.29,762422.0,39.8757,40.2831,39.8502,40.1388,762422.0
2022-03-08 11:00:00,47.3,47.36,47.16,47.24,647144.0,40.1473,40.1982,40.0285,40.0964,647144.0
2022-03-08 11:10:00,47.25,47.39,47.17,47.39,408503.0,40.1049,40.2237,40.037,40.2237,408503.0
2022-03-08 11:20:00,47.39,47.42,47.32,47.36,353499.0,40.2237,40.2492,40.1643,40.1982,353499.0
2022-03-08 11:30:00,47.35,47.52,47.31,47.43,566871.0,40.1897,40.334,40.1558,40.2576,566871.0
2022-03-08 11:40:00,47.44,47.68,47.41,47.61,510772.0,40.2661,40.4698,40.2407,40.4104,510772.0
2022-03-08 11:50:00,47.6,47.69,47.5,47.67,530067.0,40.4019,40.4783,40.3171,40.4614,530067.0
2022-03-08 12:00:00,47.68,47.81,47.63,47.78,530942.0,40.4698,40.5802,40.4274,40.5547,530942.0
2022-03-08 12:10:00,47.78,48.05,47.76,47.99,801423.0,40.5547,40.7839,40.5377,40.733,801423.0
2022-03-08 12:20:00,47.99,48.01,47.78,48.01,518012.0,40.733,40.7499,40.5547,40.7499,518012.0
2022-03-08 12:30:00,48.01,48.05,47.84,47.91,490481.0,40.7499,40.7839,40.6056,40.6651,490481.0
2022-03-08 12:40:00,47.91,48.08,47.83,47.95,430825.0,40.6651,40.8094,40.5972,40.699,430825.0
2022-03-08 12:50:00,47.94,48.12,47.92,48.12,487352.0,40.6905,40.8433,40.6735,40.8433,487352.0
2022-03-08 13:00:00,48.12,48.35,48.11,48.34,427937.0,40.8433,41.0385,40.8348,41.03,427937.0
2022-03-08 13:10:00,48.35,48.42,48.17,48.19,473741.0,41.0385,41.0979,40.8857,40.9027,473741.0
2022-03-08 13:20:00,48.19,48.22,48.03,48.04,281876.0,40.9027,40.9282,40.7669,40.7754,281876.0
2022-03-08 13:30:00,48.04,48.04,47.81,47.87,329154.0,40.7754,40.7754,40.5802,40.6311,329154.0
2022-03-08 13:40:00,47.87,47.87,47.61,47.66,407597.0,40.6311,40.6311,40.4104,40.4529,407597.0
2022-03-08 13:50:00,47.66,47.74,47.56,47.62,510662.0,40.4529,40.5208,40.368,40.4189,510662.0
2022-03-08 14:00:00,47.61,47.65,47.43,47.6,498029.0,40.4104,40.4444,40.2576,40.4019,498029.0
2022-03-08 14:10:00,47.59,47.66,47.52,47.59,295437.0,40.3935,40.4529,40.334,40.3935,295437.0
2022-03-08 14:20:00,47.59,47.83,47.56,47.8,432178.0,40.3935,40.5972,40.368,40.5717,432178.0
2022-03-08 14:30:00,47.8,47.9,47.7,47.88,423898.0,40.5717,40.6566,40.4868,40.6396,423898.0
2022-03-08 14:40:00,47.88,48.01,47.79,47.99,357300.0,40.6396,40.7499,40.5632,40.733,357300.0
2022-03-08 14:50:00,47.98,48.02,47.88,47.93,392758.0,40.7245,40.7584,40.6396,40.682,392758.0
2022-03-08 15:00:00,47.93,48.12,47.91,48.04,584721.0,40.682,40.8433,40.6651,40.7754,584721.0
2022-03-08 15:10:00,48.05,48.1,47.95,48.03,448129.0,40.7839,40.8263,40.699,40.7669,448129.0
2022-03-08 15:20:00,48.03,48.03,47.71,47.73,527389.0,40.7669,40.7669,40.4953,40.5123,527389.0
2022-03-08 15:30:00,47.72,47.74,47.49,47.65,506630.0,40.5038,40.5208,40.3086,40.4444,506630.0
2022-03-08 15:40:00,47.65,47.7,47.51,47.53,877703.0,40.4444,40.4868,40.3255,40.3425,877703.0
2022-03-08 15:50:00,47.54,47.71,47.43,47.43,1427654.0,40.351,40.4953,40.2576,40.2576,1427654.0
2022-03-09 09:30:00,48.13,48.64,48.0,48.63,1494584.0,40.8518,41.2847,40.7415,41.2762,1494584.0
2022-03-09 09:40:00,48.63,48.72,48.4,48.54,760153.0,41.2762,41.3526,41.081,41.1998,760153.0
2022-03-09 09:50:00,48.54,48.69,48.34,48.42,572328.0,41.1998,41.3271,41.03,41.0979,572328.0
2022-03-09 10:00:00,48.42,48.65,48.38,48.62,554674.0,41.0979,41.2932,41.064,41.2677,554674.0
2022-03-09 10:10:00,48.62,48.72,48.44,48.5,532908.0,41.2677,41.3526,41.1149,41.1658,532908.0
2022-03-09 10:20:00,48.51,48.55,48.26,48.27,426226.0,41.1743,41.2083,40.9621,40.9706,426226.0
2022-03-09 10:30:00,48.27,48.38,48.14,48.21,572033.0,40.9706,41.064,40.8603,40.9197,572033.0
2022-03-09 10:40:00,48.21,48.27,48.1,48.21,465475.0,40.9197,40.9706,40.8263,40.9197,465475.0
2022-03-09 10:50:00,48.22,48.35,48.15,48.32,405501.0,40.9282,41.0385,40.8688,41.0131,405501.0
2022-03-09 11:00:00,48.32,48.45,48.28,48.33,450970.0,41.0131,41.1234,40.9791,41.0215,450970.0
2022-03-09 11:10:00,48.32,48.47,48.25,48.47,307314.0,41.0131,41.1404,40.9536,41.1404,307314.0
2022-03-09 11:20:00,48.47,48.57,48.45,48.53,287986.0,41.1404,41.2253,41.1234,41.1913,287986.0
2022-03-09 11:30:00,48.53,48.72,48.52,48.6,429872.0,41.1913,41.3526,41.1828,41.2507,429872.0
2022-03-09 11:40:00,48.6,48.86,48.58,48.75,469296.0,41.2507,41.4714,41.2337,41.378,469296.0
2022-03-09 11:50:00,48.74,48.84,48.71,48.84,293265.0,41.3695,41.4544,41.3441,41.4544,293265.0
2022-03-09 12:00:00,48.83,48.91,48.79,48.83,330586.0,41.4459,41.5138,41.412,41.4459,330586.0
2022-03-09 12:10:00,48.82,49.02,48.77,48.96,504465.0,41.4375,41.6072,41.395,41.5563,504465.0
2022-03-09 12:20:00,48.96,48.96,48.84,48.91,286944.0,41.5563,41.5563,41.4544,41.5138,286944.0
2022-03-09 12:30:00,48.92,48.96,48.87,48.88,293166.0,41.5223,41.5563,41.4799,41.4884,293166.0
2022-03-09 12:40:00,48.88,48.89,48.78,48.86,223200.0,41.4884,41.4969,41.4035,41.4714,223200.0
2022-03-09 12:50:00,48.85,48.87,48.71,48.76,229660.0,41.4629,41.4799,41.3441,41.3865,229660.0
2022-03-09 13:00:00,48.76,48.86,48.66,48.66,274969.0,41.3865,41.4714,41.3016,41.3016,274969.0
2022-03-09 13:10:00,48.66,48.85,48.65,48.83,303748.0,41.3016,41.4629,41.2932,41.4459,303748.0
2022-03-09 13:20:00,48.84,48.9,48.75,48.86,242069.0,41.4544,41.5054,41.378,41.4714,242069.0
2022-03-09 13:30:00,48.87,48.87,48.77,48.82,282428.0,41.4799,41.4799,41.395,41.4375,282428.0
2022-03-09 13:40:00,48.82,48.83,48.63,48.68,261524.0,41.4375,41.4459,41.2762,41.3186,261524.0
2022-03-09 13:50:00,48.67,48.75,48.65,48.71,274127.0,41.3101,41.378,41.2932,41.3441,274127.0
2022-03-09 14:00:00,48.71,48.86,48.68,48.82,248006.0,41.3441,41.4714,41.3186,41.4375,248006.0
2022-03-09 14:10:00,48.83,48.93,48.8,48.93,361285.0,41.4459,41.5308,41.4205,41.5308,361285.0
2022-03-09 14:20:00,48.93,49.01,48.87,48.91,276077.0,41.5308,41.5987,41.4799,41.5138,276077.0
2022-03-09 14:30:00,48.91,49.07,48.91,49.03,406550.0,41.5138,41.6496,41.5138,41.6157,406550.0
2022-03-09 14:40:00,49.04,49.09,48.97,49.02,339392.0,41.6242,41.6666,41.5648,41.6072,339392.0
2022-03-09 14:50:00,49.03,49.07,48.99,49.02,358957.0,41.6157,41.6496,41.5817,41.6072,358957.0
2022-03-09 15:00:00,49.02,49.1,48.96,49.09,358795.0,41.6072,41.6751,41.5563,41.6666,358795.0
2022-03-09 15:10:00,49.09,49.14,49.06,49.11,461717.0,41.6666,41.7091,41.6412,41.6836,461717.0
2022-03-09 15:20:00,49.11,49.22,49.06,49.11,646031.0,41.6836,41.777,41.6412,41.6836,646031.0
2022-03-09 15:30:00,49.12,49.22,48.96,48.98,890983.0,41.6921,41.777,41.5563,41.5733,890983.0
2022-03-09 15:40:00,48.98,49.11,48.91,48.93,942341.0,41.5733,41.6836,41.5138,41.5308,942341.0
2022-03-09 15:50:00,48.92,48.97,48.61,48.76,2325042.0,41.5223,41.5648,41.2592,41.3865,2325042.0
2022-03-10 09:30:00,48.3,48.49,48.06,48.1,1108770.0,40.9961,41.1574,40.7924,40.8263,1108770.0
2022-03-10 09:40:00,48.1,48.34,48.05,48.11,665242.0,40.8263,41.03,40.7839,40.8348,665242.0
2022-03-10 09:50:00,48.1,48.64,48.1,48.56,665574.0,40.8263,41.2847,40.8263,41.2168,665574.0
2022-03-10 10:00:00,48.55,48.73,48.52,48.67,469368.0,41.2083,41.3611,41.1828,41.3101,469368.0
2022-03-10 10:10:00,48.66,48.75,48.56,48.66,461708.0,41.3016,41.378,41.2168,41.3016,461708.0
2022-03-10 10:20:00,48.66,48.77,48.35,48.38,585936.0,41.3016,41.395,41.0385,41.064,585936.0
2022-03-10 10:30:00,48.38,48.43,48.34,48.41,407083.0,41.064,41.1064,41.03,41.0895,407083.0
2022-03-10 10:40:00,48.4,48.59,48.37,48.52,441739.0,41.081,41.2422,41.0555,41.1828,441739.0
2022-03-10 10:50:00,48.51,48.55,48.35,48.44,307743.0,41.1743,41.2083,41.0385,41.1149,307743.0
2022-03-10 11:00:00,48.44,48.61,48.43,48.55,382054.0,41.1149,41.2592,41.1064,41.2083,382054.0
2022-03-10 11:10:00,48.55,48.66,48.52,48.66,356487.0,41.2083,41.3016,41.1828,41.3016,356487.0
2022-03-10 11:20:00,48.66,48.67,48.39,48.43,341617.0,41.3016,41.3101,41.0725,41.1064,341617.0
2022-03-10 11:30:00,48.42,48.48,48.37,48.47,235891.0,41.0979,41.1489,41.0555,41.1404,235891.0
2022-03-10 11:40:00,48.47,48.5,48.4,48.43,300114.0,41.1404,41.1658,41.081,41.1064,300114.0
2022-03-10 11:50:00,48.43,48.66,48.4,48.63,326619.0,41.1064,41.3016,41.081,41.2762,326619.0
2022-03-10 12:00:00,48.64,48.71,48.56,48.66,358922.0,41.2847,41.3441,41.2168,41.3016,358922.0
2022-03-10 12:10:00,48.66,48.75,48.61,48.64,546027.0,41.3016,41.378,41.2592,41.2847,546027.0
2022-03-10 12:20:00,48.64,48.83,48.52,48.82,616778.0,41.2847,41.4459,41.1828,41.4375,616778.0
2022-03-10 12:30:00,48.82,48.91,48.79,48.84,477627.0,41.4375,41.5138,41.412,41.4544,477627.0
2022-03-10 12:40:00,48.84,48.91,48.78,48.84,362472.0,41.4544,41.5138,41.4035,41.4544,362472.0
2022-03-10 12:50:00,48.84,48.9,48.79,48.83,307542.0,41.4544,41.5054,41.412,41.4459,307542.0
2022-03-10 13:00:00,48.82,48.83,48.74,48.8,319766.0,41.4375,41.4459,41.3695,41.4205,319766.0
2022-03-10 13:10:00,48.79,48.91,48.77,48.88,337427.0,41.412,41.5138,41.395,41.4884,337427.0
2022-03-10 13:20:00,48.87,48.89,48.71,48.77,286180.0,41.4799,41.4969,41.3441,41.395,286180.0
2022-03-10 13:30:00,48.77,48.88,48.76,48.83,295861.0,41.395,41.4884,41.3865,41.4459,295861.0
2022-03-10 13:40:00,48.82,48.97,48.81,48.96,314114.0,41.4375,41.5648,41.429,41.5563,314114.0
2022-03-10 13:50:00,48.95,49.1,48.9,49.05,410012.0,41.5478,41.6751,41.5054,41.6327,410012.0
2022-03-10 14:00:00,49.05,49.17,48.99,49.0,471642.0,41.6327,41.7345,41.5817,41.5902,471642.0
2022-03-10 14:10:00,49.01,49.12,48.97,49.09,303532.0,41.5987,41.6921,41.5648,41.6666,303532.0
2022-03-10 14:20:00,49.1,49.11,49.01,49.07,325265.0,41.6751,41.6836,41.5987,41.6496,325265.0
2022-03-10 14:30:00,49.07,49.24,49.06,49.21,387327.0,41.6496,41.7939,41.6412,41.7685,387327.0
2022-03-10 14:40:00,49.21,49.23,49.01,49.23,509937.0,41.7685,41.7855,41.5987,41.7855,509937.0
2022-03-10 14:50:00,49.23,49.27,49.14,49.23,373484.0,41.7855,41.8194,41.7091,41.7855,373484.0
2022-03-10 15:00:00,49.22,49.23,49.08,49.12,365878.0,41.777,41.7855,41.6581,41.6921,365878.0
2022-03-10 15:10:00,49.11,49.25,49.11,49.23,441182.0,41.6836,41.8024,41.6836,41.7855,441182.0
2022-03-10 15:20:00,49.23,49.25,49.1,49.16,595104.0,41.7855,41.8024,41.6751,41.726,595104.0
2022-03-10 15:30:00,49.17,49.22,49.13,49.17,483611.0,41.7345,41.777,41.7006,41.7345,483611.0
2022-03-10 15:40:00,49.18,49.24,49.1,49.15,710309.0,41.743,41.7939,41.6751,41.7175,710309.0
2022-03-10 15:50:00,49.15,49.29,49.15,49.2,1664365.0,41.7175,41.8364,41.7175,41.76,1664365.0
2022-03-11 09:30:00,49.14,49.98,48.94,49.84,1345752.0,41.7091,42.422,41.5393,42.3032,1345752.0
2022-03-11 09:40:00,49.84,50.11,49.73,49.79,1307070.0,42.3032,42.5324,42.2098,42.2608,1307070.0
2022-03-11 09:50:00,49.78,49.85,49.63,49.8,585151.0,42.2523,42.3117,42.125,42.2693,585151.0
2022-03-11 10:00:00,49.8,49.83,49.69,49.75,627520.0,42.2693,42.2947,42.1759,42.2268,627520.0
2022-03-11 10:10:00,49.75,49.94,49.71,49.89,541101.0,42.2268,42.3881,42.1929,42.3456,541101.0
2022-03-11 10:20:00,49.89,50.08,49.79,50.04,609386.0,42.3456,42.5069,42.2608,42.473,609386.0
2022-03-11 10:30:00,50.04,50.11,49.95,50.04,681724.0,42.473,42.5324,42.3966,42.473,681724.0
2022-03-11 10:40:00,50.04,50.22,49.96,50.17,623421.0,42.473,42.6257,42.4051,42.5833,623421.0
2022-03-11 10:50:00,50.16,50.35,50.08,50.22,806530.0,42.5748,42.7361,42.5069,42.6257,806530.0
2022-03-11 11:00:00,50.22,50.37,50.15,50.23,964296.0,42.6257,42.7531,42.5663,42.6342,964296.0
2022-03-11 11:10:00,50.25,50.48,50.21,50.39,723418.0,42.6512,42.8464,42.6173,42.77,723418.0
2022-03-11 11:20:00,50.4,50.51,50.3,50.44,706108.0,42.7785,42.8719,42.6936,42.8125,706108.0
2022-03-11 11:30:00,50.44,50.53,50.32,50.37,883436.0,42.8125,42.8889,42.7106,42.7531,883436.0
2022-03-11 11:40:00,50.37,50.45,50.29,50.38,689310.0,42.7531,42.821,42.6852,42.7615,689310.0
2022-03-11 11:50:00,50.39,50.54,50.34,50.53,522733.0,42.77,42.8974,42.7276,42.8889,522733.0
2022-03-11 12:00:00,50.52,50.57,50.42,50.51,527901.0,42.8804,42.9228,42.7955,42.8719,527901.0
2022-03-11 12:10:00,50.5,50.61,50.48,50.61,465869.0,42.8634,42.9568,42.8464,42.9568,465869.0
2022-03-11 12:20:00,50.62,50.69,50.55,50.56,536109.0,42.9653,43.0247,42.9058,42.9143,536109.0
2022-03-11 12:30:00,50.57,50.59,50.48,50.57,340140.0,42.9228,42.9398,42.8464,42.9228,340140.0
2022-03-11 12:40:00,50.57,50.65,50.52,50.53,457994.0,42.9228,42.9907,42.8804,42.8889,457994.0
2022-03-11 12:50:00,50.53,50.74,50.51,50.68,426279.0,42.8889,43.0671,42.8719,43.0162,426279.0
2022-03-11 13:00:00,50.68,50.76,50.64,50.71,541057.0,43.0162,43.0841,42.9822,43.0416,541057.0
2022-03-11 13:10:00,50.72,50.77,50.63,50.76,383128.0,43.0501,43.0926,42.9737,43.0841,383128.0
2022-03-11 13:20:00,50.76,50.83,50.73,50.83,307729.0,43.0841,43.1435,43.0586,43.1435,307729.0
2022-03-11 13:30:00,50.83,50.89,50.79,50.88,450801.0,43.1435,43.1944,43.1095,43.1859,450801.0
2022-03-11 13:40:00,50.89,50.9,50.67,50.68,449509.0,43.1944,43.2029,43.0077,43.0162,449509.0
2022-03-11 13:50:00,50.68,50.76,50.6,50.68,387070.0,43.0162,43.0841,42.9483,43.0162,387070.0
2022-03-11 14:00:00,50.67,50.68,50.54,50.54,451943.0,43.0077,43.0162,42.8974,42.8974,451943.0
2022-03-11 14:10:00,50.55,50.6,50.51,50.57,383678.0,42.9058,42.9483,42.8719,42.9228,383678.0
2022-03-11 14:20:00,50.56,50.74,50.52,50.72,468128.0,42.9143,43.0671,42.8804,43.0501,468128.0
2022-03-11 14:30:00,50.71,50.72,50.57,50.64,331151.0,43.0416,43.0501,42.9228,42.9822,331151.0
2022-03-11 14:40:00,50.64,50.64,50.54,50.61,372830.0,42.9822,42.9822,42.8974,42.9568,372830.0
2022-03-11 14:50:00,50.61,50.61,50.39,50.4,653095.0,42.9568,42.9568,42.77,42.7785,653095.0
2022-03-11 15:00:00,50.39,50.44,50.36,50.42,498116.0,42.77,42.8125,42.7446,42.7955,498116.0
2022-03-11 15:10:00,50.43,50.46,50.37,50.44,537001.0,42.804,42.8295,42.7531,42.8125,537001.0
2022-03-11 15:20:00,50.43,50.51,50.35,50.49,667873.0,42.804,42.8719,42.7361,42.8549,667873.0
2022-03-11 15:30:00,50.49,50.5,50.27,50.3,918952.0,42.8549,42.8634,42.6682,42.6936,918952.0
2022-03-11 15:40:00,50.3,50.37,50.27,50.36,992843.0,42.6936,42.7531,42.6682,42.7446,992843.0
2022-03-11 15:50:00,50.36,50.42,50.22,50.27,2256306.0,42.7446,42.7955,42.6257,42.6682,2256306.0
2022-03-14 09:30:00,50.72,51.63,50.39,51.55,2177510.0,43.0501,43.8225,42.77,43.7546,2177510.0
2022-03-14 09:40:00,51.55,51.79,51.29,51.32,1453153.0,43.7546,43.9583,43.5339,43.5594,1453153.0
2022-03-14 09:50:00,51.32,52.59,51.31,52.41,2658655.0,43.5594,44.6374,43.5509,44.4846,2658655.0
2022-03-14 10:00:00,52.41,52.45,52.08,52.37,1602233.0,44.4846,44.5185,44.2045,44.4506,1602233.0
2022-03-14 10:10:00,52.38,52.41,52.03,52.15,1333114.0,44.4591,44.4846,44.162,44.2639,1333114.0
2022-03-14 10:20:00,52.15,52.54,52.14,52.52,961434.0,44.2639,44.5949,44.2554,44.5779,961434.0
2022-03-14 10:30:00,52.52,52.58,52.32,52.55,1066490.0,44.5779,44.6289,44.4082,44.6034,1066490.0
2022-03-14 10:40:00,52.54,52.58,52.38,52.5,958168.0,44.5949,44.6289,44.4591,44.561,958168.0
2022-03-14 10:50:00,52.51,52.76,52.41,52.73,1047731.0,44.5694,44.7816,44.4846,44.7562,1047731.0
2022-03-14 11:00:00,52.73,52.79,52.61,52.76,804334.0,44.7562,44.8071,44.6543,44.7816,804334.0
2022-03-14 11:10:00,52.75,52.91,52.67,52.67,1048596.0,44.7732,44.909,44.7053,44.7053,1048596.0
2022-03-14 11:20:00,52.68,52.82,52.53,52.59,840249.0,44.7137,44.8326,44.5864,44.6374,840249.0
2022-03-14 11:30:00,52.59,52.6,52.38,52.43,900764.0,44.6374,44.6458,44.4591,44.5015,900764.0
2022-03-14 11:40:00,52.43,52.46,52.22,52.4,687972.0,44.5015,44.527,44.3233,44.4761,687972.0
2022-03-14 11:50:00,52.4,52.47,52.29,52.34,662044.0,44.4761,44.5355,44.3827,44.4252,662044.0
2022-03-14 12:00:00,52.35,52.37,52.18,52.3,737092.0,44.4336,44.4506,44.2894,44.3912,737092.0
2022-03-14 12:10:00,52.29,52.4,52.16,52.25,552807.0,44.3827,44.4761,44.2724,44.3488,552807.0
2022-03-14 12:20:00,52.24,52.32,52.17,52.19,516977.0,44.3403,44.4082,44.2809,44.2978,516977.0
2022-03-14 12:30:00,52.18,52.28,52.07,52.09,617083.0,44.2894,44.3742,44.196,44.213,617083.0
2022-03-14 12:40:00,52.08,52.12,51.95,52.07,513073.0,44.2045,44.2384,44.0941,44.196,513073.0
2022-03-14 12:50:00,52.08,52.12,51.89,51.9,506622.0,44.2045,44.2384,44.0432,44.0517,506622.0
2022-03-14 13:00:00,51.9,52.06,51.87,51.95,581252.0,44.0517,44.1875,44.0262,44.0941,581252.0
2022-03-14 13:10:00,51.96,52.22,51.91,52.22,547250.0,44.1026,44.3233,44.0602,44.3233,547250.0
2022-03-14 13:20:00,52.22,52.23,52.03,52.08,444179.0,44.3233,44.3318,44.162,44.2045,444179.0
2022-03-14 13:30:00,52.08,52.17,52.01,52.03,588494.0,44.2045,44.2809,44.1451,44.162,588494.0
2022-03-14 13:40:00,52.03,52.14,52.0,52.14,546362.0,44.162,44.2554,44.1366,44.2554,546362.0
2022-03-14 13:50:00,52.15,52.3,52.09,52.25,630740.0,44.2639,44.3912,44.213,44.3488,630740.0
2022-03-14 14:00:00,52.25,52.26,52.14,52.21,464385.0,44.3488,44.3573,44.2554,44.3148,464385.0
2022-03-14 14:10:00,52.22,52.3,52.14,52.27,833305.0,44.3233,44.3912,44.2554,44.3657,833305.0
2022-03-14 14:20:00,52.27,52.27,52.09,52.16,429735.0,44.3657,44.3657,44.213,44.2724,429735.0
2022-03-14 14:30:00,52.16,52.29,52.11,52.21,356377.0,44.2724,44.3827,44.2299,44.3148,356377.0
2022-03-14 14:40:00,52.21,52.34,52.15,52.33,463955.0,44.3148,44.4252,44.2639,44.4167,463955.0
2022-03-14 14:50:00,52.33,52.53,52.31,52.44,829540.0,44.4167,44.5864,44.3997,44.51,829540.0
2022-03-14 15:00:00,52.44,52.44,52.25,52.3,603608.0,44.51,44.51,44.3488,44.3912,603608.0
2022-03-14 15:10:00,52.3,52.39,52.23,52.28,573028.0,44.3912,44.4676,44.3318,44.3742,573028.0
2022-03-14 15:20:00,52.28,52.4,52.21,52.27,601304.0,44.3742,44.4761,44.3148,44.3657,601304.0
2022-03-14 15:30:00,52.26,52.27,52.06,52.12,741390.0,44.3573,44.3657,44.1875,44.2384,741390.0
2022-03-14 15:40:00,52.11,52.17,52.05,52.1,1069288.0,44.2299,44.2809,44.179,44.2215,1069288.0
2022-03-14 15:50:00,52.1,52.29,52.05,52.25,2297784.0,44.2215,44.3827,44.179,44.3488,2297784.0
2022-03-15 09:30:00,52.62,52.92,52.15,52.35,1397538.0,44.6628,44.9174,44.2639,44.4336,1397538.0
2022-03-15 09:40:00,52.33,52.47,51.74,51.9,923354.0,44.4167,44.5355,43.9159,44.0517,923354.0
2022-03-15 09:50:00,51.89,52.04,51.59,51.72,631147.0,44.0432,44.1705,43.7886,43.8989,631147.0
2022-03-15 10:00:00,51.71,51.96,51.48,51.59,707297.0,43.8904,44.1026,43.6952,43.7886,707297.0
2022-03-15 10:10:00,51.59,51.6,51.38,51.47,615440.0,43.7886,43.7971,43.6103,43.6867,615440.0
2022-03-15 10:20:00,51.47,51.49,51.21,51.41,786561.0,43.6867,43.7037,43.466,43.6358,786561.0
2022-03-15 10:30:00,51.42,51.52,51.3,51.32,592154.0,43.6443,43.7292,43.5424,43.5594,592154.0
2022-03-15 10:40:00,51.33,51.69,51.18,51.49,678867.0,43.5679,43.8735,43.4406,43.7037,678867.0
2022-03-15 10:50:00,51.5,51.63,51.39,51.59,802026.0,43.7122,43.8225,43.6188,43.7886,802026.0
2022-03-15 11:00:00,51.59,51.84,51.58,51.72,459003.0,43.7886,44.0008,43.7801,43.8989,459003.0
2022-03-15 11:10:00,51.72,51.91,51.64,51.89,473282.0,43.8989,44.0602,43.831,44.0432,473282.0
2022-03-15 11:20:00,51.9,52.01,51.78,51.98,497820.0,44.0517,44.1451,43.9498,44.1196,497820.0
2022-03-15 11:30:00,51.99,52.01,51.7,51.79,1402876.0,44.1281,44.1451,43.8819,43.9583,1402876.0
2022-03-15 11:40:00,51.8,52.19,51.67,52.18,849368.0,43.9668,44.2978,43.8565,44.2894,849368.0
2022-03-15 11:50:00,52.18,52.24,51.96,52.02,782307.0,44.2894,44.3403,44.1026,44.1535,782307.0
2022-03-15 12:00:00,52.01,52.02,51.84,51.97,579337.0,44.1451,44.1535,44.0008,44.1111,579337.0
2022-03-15 12:10:00,51.97,51.99,51.82,51.86,418996.0,44.1111,44.1281,43.9838,44.0177,418996.0
2022-03-15 12:20:00,51.86,52.1,51.83,52.09,473563.0,44.0177,44.2215,43.9923,44.213,473563.0
2022-03-15 12:30:00,52.09,52.35,52.07,52.34,487673.0,44.213,44.4336,44.196,44.4252,487673.0
2022-03-15 12:40:00,52.34,52.38,52.3,52.36,472879.0,44.4252,44.4591,44.3912,44.4421,472879.0
2022-03-15 12:50:00,52.36,52.46,52.35,52.36,478644.0,44.4421,44.527,44.4336,44.4421,478644.0
2022-03-15 13:00:00,52.36,52.4,52.25,52.38,360217.0,44.4421,44.4761,44.3488,44.4591,360217.0
2022-03-15 13:10:00,52.38,52.38,52.24,52.37,309698.0,44.4591,44.4591,44.3403,44.4506,309698.0
2022-03-15 13:20:00,52.36,52.47,52.16,52.17,447616.0,44.4421,44.5355,44.2724,44.2809,447616.0
2022-03-15 13:30:00,52.16,52.31,52.11,52.18,360786.0,44.2724,44.3997,44.2299,44.2894,360786.0
2022-03-15 13:40:00,52.18,52.31,52.17,52.24,286202.0,44.2894,44.3997,44.2809,44.3403,286202.0
2022-03-15 13:50:00,52.23,52.32,52.18,52.3,368180.0,44.3318,44.4082,44.2894,44.3912,368180.0
2022-03-15 14:00:00,52.3,52.31,52.05,52.28,401657.0,44.3912,44.3997,44.179,44.3742,401657.0
2022-03-15 14:10:00,52.28,52.29,52.0,52.02,337925.0,44.3742,44.3827,44.1366,44.1535,337925.0
2022-03-15 14:20:00,52.01,52.16,51.99,52.06,321880.0,44.1451,44.2724,44.1281,44.1875,321880.0
2022-03-15 14:30:00,52.05,52.18,52.03,52.16,307598.0,44.179,44.2894,44.162,44.2724,307598.0
2022-03-15 14:40:00,52.17,52.28,52.12,52.22,435469.0,44.2809,44.3742,44.2384,44.3233,435469.0
2022-03-15 14:50:00,52.23,52.3,52.17,52.23,339646.0,44.3318,44.3912,44.2809,44.3318,339646.0
2022-03-15 15:00:00,52.23,52.31,52.12,52.2,442063.0,44.3318,44.3997,44.2384,44.3063,442063.0
2022-03-15 15:10:00,52.2,52.34,52.2,52.32,419429.0,44.3063,44.4252,44.3063,44.4082,419429.0
2022-03-15 15:20:00,52.32,52.32,52.2,52.21,444826.0,44.4082,44.4082,44.3063,44.3148,444826.0
2022-03-15 15:30:00,52.21,52.29,52.12,52.2,524976.0,44.3148,44.3827,44.2384,44.3063,524976.0
2022-03-15 15:40:00,52.2,52.31,52.16,52.28,848806.0,44.3063,44.3997,44.2724,44.3742,848806.0
2022-03-15 15:50:00,52.28,52.31,52.11,52.25,1572954.0,44.3742,44.3997,44.2299,44.3488,1572954.0
2022-03-16 09:30:00,52.54,52.83,52.31,52.55,1129478.0,44.5949,44.8411,44.3997,44.6034,1129478.0
2022-03-16 09:40:00,52.55,52.56,52.18,52.36,421574.0,44.6034,44.6119,44.2894,44.4421,421574.0
2022-03-16 09:50:00,52.36,52.5,52.19,52.41,1019240.0,44.4421,44.561,44.2978,44.4846,1019240.0
2022-03-16 10:00:00,52.41,52.58,52.35,52.41,644804.0,44.4846,44.6289,44.4336,44.4846,644804.0
2022-03-16 10:10:00,52.41,53.14,52.39,52.97,1307315.0,44.4846,45.1042,44.4676,44.9599,1307315.0
2022-03-16 10:20:00,52.97,53.08,52.68,52.69,763242.0,44.9599,45.0533,44.7137,44.7222,763242.0
2022-03-16 10:30:00,52.69,52.94,52.68,52.9,833209.0,44.7222,44.9344,44.7137,44.9005,833209.0
2022-03-16 10:40:00,52.9,52.91,52.69,52.8,742708.0,44.9005,44.909,44.7222,44.8156,742708.0
2022-03-16 10:50:00,52.79,52.97,52.74,52.97,803922.0,44.8071,44.9599,44.7647,44.9599,803922.0
2022-03-16 11:00:00,52.96,53.13,52.88,53.09,761960.0,44.9514,45.0957,44.8835,45.0617,761960.0
2022-03-16 11:10:00,53.1,53.27,52.84,52.84,779768.0,45.0702,45.2145,44.8495,44.8495,779768.0
2022-03-16 11:20:00,52.84,52.85,52.45,52.53,619178.0,44.8495,44.858,44.5185,44.5864,619178.0
2022-03-16 11:30:00,52.53,52.74,52.53,52.73,539232.0,44.5864,44.7647,44.5864,44.7562,539232.0
2022-03-16 11:40:00,52.73,52.76,52.61,52.71,391709.0,44.7562,44.7816,44.6543,44.7392,391709.0
2022-03-16 11:50:00,52.71,52.8,52.63,52.69,337306.0,44.7392,44.8156,44.6713,44.7222,337306.0
2022-03-16 12:00:00,52.69,52.79,52.62,52.75,357587.0,44.7222,44.8071,44.6628,44.7732,357587.0
2022-03-16 12:10:00,52.74,52.82,52.71,52.73,305210.0,44.7647,44.8326,44.7392,44.7562,305210.0
2022-03-16 12:20:00,52.73,52.87,52.72,52.84,348193.0,44.7562,44.875,44.7477,44.8495,348193.0
2022-03-16 12:30:00,52.85,52.93,52.84,52.9,412349.0,44.858,44.9259,44.8495,44.9005,412349.0
2022-03-16 12:40:00,52.9,52.98,52.76,52.76,555246.0,44.9005,44.9684,44.7816,44.7816,555246.0
2022-03-16 12:50:00,52.76,52.78,52.61,52.73,361368.0,44.7816,44.7986,44.6543,44.7562,361368.0
2022-03-16 13:00:00,52.73,52.78,52.67,52.68,546847.0,44.7562,44.7986,44.7053,44.7137,546847.0
2022-03-16 13:10:00,52.68,52.86,52.65,52.86,417983.0,44.7137,44.8665,44.6883,44.8665,417983.0
2022-03-16 13:20:00,52.86,52.93,52.83,52.87,448920.0,44.8665,44.9259,44.8411,44.875,448920.0
2022-03-16 13:30:00,52.87,52.87,52.66,52.74,295750.0,44.875,44.875,44.6968,44.7647,295750.0
2022-03-16 13:40:00,52.73,52.74,52.64,52.66,241476.0,44.7562,44.7647,44.6798,44.6968,241476.0
2022-03-16 13:50:00,52.66,52.76,52.58,52.75,300035.0,44.6968,44.7816,44.6289,44.7732,300035.0
2022-03-16 14:00:00,52.74,52.75,52.39,52.39,427126.0,44.7647,44.7732,44.4676,44.4676,427126.0
2022-03-16 14:10:00,52.38,52.47,52.34,52.44,437235.0,44.4591,44.5355,44.4252,44.51,437235.0
2022-03-16 14:20:00,52.45,52.46,52.33,52.43,388489.0,44.5185,44.527,44.4167,44.5015,388489.0
2022-03-16 14:30:00,52.44,52.44,52.26,52.42,596242.0,44.51,44.51,44.3573,44.4931,596242.0
2022-03-16 14:40:00,52.42,52.57,52.41,52.45,705904.0,44.4931,44.6204,44.4846,44.5185,705904.0
2022-03-16 14:50:00,52.46,52.6,52.39,52.43,532931.0,44.527,44.6458,44.4676,44.5015,532931.0
2022-03-16 15:00:00,52.43,52.57,52.37,52.52,532169.0,44.5015,44.6204,44.4506,44.5779,532169.0
2022-03-16 15:10:00,52.52,52.72,52.5,52.71,526654.0,44.5779,44.7477,44.561,44.7392,526654.0
2022-03-16 15:20:00,52.71,52.91,52.7,52.91,565952.0,44.7392,44.909,44.7307,44.909,565952.0
2022-03-16 15:30:00,52.91,52.91,52.73,52.83,567199.0,44.909,44.909,44.7562,44.8411,567199.0
2022-03-16 15:40:00,52.82,52.88,52.77,52.8,763406.0,44.8326,44.8835,44.7901,44.8156,763406.0
2022-03-16 15:50:00,52.8,52.93,52.76,52.93,1566692.0,44.8156,44.9259,44.7816,44.9259,1566692.0
2022-03-17 09:30:00,52.92,53.54,52.79,53.53,994701.0,44.9174,45.4437,44.8071,45.4352,994701.0
2022-03-17 09:40:00,53.53,53.8,53.46,53.62,763712.0,45.4352,45.6644,45.3758,45.5116,763712.0
2022-03-17 09:50:00,53.61,53.64,53.42,53.57,453113.0,45.5031,45.5286,45.3418,45.4692,453113.0
2022-03-17 10:00:00,53.57,53.64,53.46,53.49,458693.0,45.4692,45.5286,45.3758,45.4013,458693.0
2022-03-17 10:10:00,53.48,53.8,53.4,53.78,522951.0,45.3928,45.6644,45.3249,45.6474,522951.0
2022-03-17 10:20:00,53.78,53.9,53.73,53.89,878986.0,45.6474,45.7493,45.605,45.7408,878986.0
2022-03-17 10:30:00,53.9,53.93,53.79,53.87,709431.0,45.7493,45.7747,45.6559,45.7238,709431.0
2022-03-17 10:40:00,53.87,53.93,53.71,53.79,585915.0,45.7238,45.7747,45.588,45.6559,585915.0
2022-03-17 10:50:00,53.79,53.88,53.78,53.88,534135.0,45.6559,45.7323,45.6474,45.7323,534135.0
2022-03-17 11:00:00,53.88,54.15,53.86,54.02,827553.0,45.7323,45.9614,45.7153,45.8511,827553.0
2022-03-17 11:10:00,54.02,54.1,53.98,54.03,642419.0,45.8511,45.919,45.8172,45.8596,642419.0
2022-03-17 11:20:00,54.03,54.04,53.85,53.95,329372.0,45.8596,45.8681,45.7068,45.7917,329372.0
2022-03-17 11:30:00,53.94,54.16,53.91,54.16,500202.0,45.7832,45.9699,45.7577,45.9699,500202.0
2022-03-17 11:40:00,54.16,54.19,54.05,54.08,442788.0,45.9699,45.9954,45.8766,45.902,442788.0
2022-03-17 11:50:00,54.08,54.08,53.93,53.96,501998.0,45.902,45.902,45.7747,45.8002,501998.0
2022-03-17 12:00:00,53.96,53.98,53.87,53.95,495573.0,45.8002,45.8172,45.7238,45.7917,495573.0
2022-03-17 12:10:00,53.95,54.02,53.89,53.96,425818.0,45.7917,45.8511,45.7408,45.8002,425818.0
2022-03-17 12:20:00,53.95,54.02,53.92,54.02,551189.0,45.7917,45.8511,45.7662,45.8511,551189.0
2022-03-17 12:30:00,54.02,54.03,53.93,53.94,363496.0,45.8511,45.8596,45.7747,45.7832,363496.0
2022-03-17 12:40:00,53.95,54.0,53.91,53.97,316197.0,45.7917,45.8341,45.7577,45.8087,316197.0
2022-03-17 12:50:00,53.97,54.03,53.96,53.97,282354.0,45.8087,45.8596,45.8002,45.8087,282354.0
2022-03-17 13:00:00,53.97,54.03,53.91,53.95,441065.0,45.8087,45.8596,45.7577,45.7917,441065.0
2022-03-17 13:10:00,53.96,53.97,53.85,53.85,345691.0,45.8002,45.8087,45.7068,45.7068,345691.0
2022-03-17 13:20:00,53.86,53.99,53.85,53.94,272188.0,45.7153,45.8256,45.7068,45.7832,272188.0
2022-03-17 13:30:00,53.94,54.02,53.93,54.0,303279.0,45.7832,45.8511,45.7747,45.8341,303279.0
2022-03-17 13:40:00,54.0,54.11,53.99,54.0,332593.0,45.8341,45.9275,45.8256,45.8341,332593.0
2022-03-17 13:50:00,54.01,54.08,53.97,53.98,306867.0,45.8426,45.902,45.8087,45.8172,306867.0
2022-03-17 14:00:00,53.98,54.01,53.9,53.98,407665.0,45.8172,45.8426,45.7493,45.8172,407665.0
2022-03-17 14:10:00,53.98,54.05,53.97,53.98,277079.0,45.8172,45.8766,45.8087,45.8172,277079.0
2022-03-17 14:20:00,53.98,54.01,53.94,53.96,567939.0,45.8172,45.8426,45.7832,45.8002,567939.0
2022-03-17 14:30:00,53.96,53.97,53.81,53.83,547617.0,45.8002,45.8087,45.6729,45.6898,547617.0
2022-03-17 14:40:00,53.84,54.0,53.81,54.0,314277.0,45.6983,45.8341,45.6729,45.8341,314277.0
2022-03-17 14:50:00,53.99,54.01,53.85,53.95,389991.0,45.8256,45.8426,45.7068,45.7917,389991.0
2022-03-17 15:00:00,53.95,54.02,53.9,53.98,371378.0,45.7917,45.8511,45.7493,45.8172,371378.0
2022-03-17 15:10:00,53.98,54.0,53.85,53.91,551058.0,45.8172,45.8341,45.7068,45.7577,551058.0
2022-03-17 15:20:00,53.91,53.94,53.86,53.88,408741.0,45.7577,45.7832,45.7153,45.7323,408741.0
2022-03-17 15:30:00,53.88,53.95,53.81,53.92,757114.0,45.7323,45.7917,45.6729,45.7662,757114.0
2022-03-17 15:40:00,53.91,54.02,53.91,54.0,849352.0,45.7577,45.8511,45.7577,45.8341,849352.0
2022-03-17 15:50:00,53.99,54.25,53.98,54.24,3508527.0,45.8256,46.0463,45.8172,46.0378,3508527.0
2022-03-18 09:30:00,54.38,54.49,54.1,54.14,4249945.0,46.1567,46.25,45.919,45.953,4249945.0
2022-03-18 09:40:00,54.15,54.38,53.94,54.31,746041.0,45.9614,46.1567,45.7832,46.0973,746041.0
2022-03-18 09:50:00,54.31,54.49,54.0,54.06,565985.0,46.0973,46.25,45.8341,45.8851,565985.0
2022-03-18 10:00:00,54.07,54.27,53.97,54.11,569183.0,45.8935,46.0633,45.8087,45.9275,569183.0
2022-03-18 10:10:00,54.11,54.18,53.7,53.77,793183.0,45.9275,45.9869,45.5795,45.6389,793183.0
2022-03-18 10:20:00,53.77,53.89,53.7,53.76,488040.0,45.6389,45.7408,45.5795,45.6304,488040.0
2022-03-18 10:30:00,53.76,54.06,53.7,54.04,843530.0,45.6304,45.8851,45.5795,45.8681,843530.0
2022-03-18 10:40:00,54.03,54.09,53.87,53.9,576089.0,45.8596,45.9105,45.7238,45.7493,576089.0
2022-03-18 10:50:00,53.91,54.03,53.85,53.98,415540.0,45.7577,45.8596,45.7068,45.8172,415540.0
2022-03-18 11:00:00,53.98,54.03,53.93,53.97,425815.0,45.8172,45.8596,45.7747,45.8087,425815.0
2022-03-18 11:10:00,53.98,54.09,53.97,54.02,376584.0,45.8172,45.9105,45.8087,45.8511,376584.0
2022-03-18 11:20:00,54.01,54.05,53.96,54.04,618653.0,45.8426,45.8766,45.8002,45.8681,618653.0
2022-03-18 11:30:00,54.04,54.04,53.86,53.89,572405.0,45.8681,45.8681,45.7153,45.7408,572405.0
2022-03-18 11:40:00,53.89,53.99,53.83,53.94,347881.0,45.7408,45.8256,45.6898,45.7832,347881.0
2022-03-18 11:50:00,53.94,53.95,53.79,53.89,405695.0,45.7832,45.7917,45.6559,45.7408,405695.0
2022-03-18 12:00:00,53.88,53.98,53.79,53.98,449284.0,45.7323,45.8172,45.6559,45.8172,449284.0
2022-03-18 12:10:00,53.98,54.11,53.97,54.02,515147.0,45.8172,45.9275,45.8087,45.8511,515147.0
2022-03-18 12:20:00,54.01,54.09,53.95,54.0,387718.0,45.8426,45.9105,45.7917,45.8341,387718.0
2022-03-18 12:30:00,54.0,54.11,53.95,54.01,313932.0,45.8341,45.9275,45.7917,45.8426,313932.0
2022-03-18 12:40:00,54.01,54.07,54.0,54.01,308472.0,45.8426,45.8935,45.8341,45.8426,308472.0
2022-03-18 12:50:00,54.01,54.07,54.0,54.03,303619.0,45.8426,45.8935,45.8341,45.8596,303619.0
2022-03-18 13:00:00,54.03,54.08,53.98,54.02,256247.0,45.8596,45.902,45.8172,45.8511,256247.0
2022-03-18 13:10:00,54.03,54.08,53.99,54.01,324655.0,45.8596,45.902,45.8256,45.8426,324655.0
2022-03-18 13:20:00,54.01,54.11,54.01,54.06,333303.0,45.8426,45.9275,45.8426,45.8851,333303.0
2022-03-18 13:30:00,54.06,54.07,53.97,54.05,311574.0,45.8851,45.8935,45.8087,45.8766,311574.0
2022-03-18 13:40:00,54.04,54.16,54.02,54.14,357067.0,45.8681,45.9699,45.8511,45.953,357067.0
2022-03-18 13:50:00,54.14,54.21,54.1,54.13,418708.0,45.953,46.0124,45.919,45.9445,418708.0
2022-03-18 14:00:00,54.13,54.23,54.08,54.08,501632.0,45.9445,46.0294,45.902,45.902,501632.0
2022-03-18 14:10:00,54.09,54.19,54.08,54.13,392788.0,45.9105,45.9954,45.902,45.9445,392788.0
2022-03-18 14:20:00,54.13,54.19,54.11,54.16,331603.0,45.9445,45.9954,45.9275,45.9699,331603.0
2022-03-18 14:30:00,54.15,54.17,54.07,54.12,413073.0,45.9614,45.9784,45.8935,45.936,413073.0
2022-03-18 14:40:00,54.12,54.14,53.99,54.07,391544.0,45.936,45.953,45.8256,45.8935,391544.0
2022-03-18 14:50:00,54.06,54.15,54.04,54.14,362035.0,45.8851,45.9614,45.8681,45.953,362035.0
2022-03-18 15:00:00,54.15,54.15,54.05,54.11,492328.0,45.9614,45.9614,45.8766,45.9275,492328.0
2022-03-18 15:10:00,54.11,54.18,54.07,54.17,520752.0,45.9275,45.9869,45.8935,45.9784,520752.0
2022-03-18 15:20:00,54.16,54.37,54.15,54.27,795526.0,45.9699,46.1482,45.9614,46.0633,795526.0
2022-03-18 15:30:00,54.28,54.38,54.22,54.23,709712.0,46.0718,46.1567,46.0209,46.0294,709712.0
2022-03-18 15:40:00,54.23,54.35,54.19,54.3,1265056.0,46.0294,46.1312,45.9954,46.0888,1265056.0
2022-03-18 15:50:00,54.3,55.0,54.18,54.49,4588688.0,46.0888,46.6829,45.9869,46.25,4588688.0
2022-03-21 09:30:00,54.24,55.21,54.09,55.18,2096598.0,46.0378,46.8612,45.9105,46.8357,2096598.0
2022-03-21 09:40:00,55.19,55.27,54.97,55.07,899530.0,46.8442,46.9121,46.6574,46.7423,899530.0
2022-03-21 09:50:00,55.07,55.3,54.92,54.97,789839.0,46.7423,46.9375,46.615,46.6574,789839.0
2022-03-21 10:00:00,54.97,54.98,54.62,54.7,707924.0,46.6574,46.6659,46.3604,46.4283,707924.0
2022-03-21 10:10:00,54.72,54.75,54.53,54.61,651854.0,46.4453,46.4707,46.284,46.3519,651854.0
2022-03-21 10:20:00,54.6,54.68,54.46,54.62,731472.0,46.3434,46.4113,46.2246,46.3604,731472.0
2022-03-21 10:30:00,54.62,54.64,54.45,54.51,364483.0,46.3604,46.3774,46.2161,46.267,364483.0
2022-03-21 10:40:00,54.51,54.69,54.49,54.63,469032.0,46.267,46.4198,46.25,46.3689,469032.0
2022-03-21 10:50:00,54.63,54.65,54.45,54.54,506816.0,46.3689,46.3858,46.2161,46.2925,506816.0
2022-03-21 11:00:00,54.54,54.72,54.53,54.64,462060.0,46.2925,46.4453,46.284,46.3774,462060.0
2022-03-21 11:10:00,54.63,54.69,54.43,54.45,555074.0,46.3689,46.4198,46.1991,46.2161,555074.0
2022-03-21 11:20:00,54.45,54.48,54.26,54.3,526762.0,46.2161,46.2415,46.0548,46.0888,526762.0
2022-03-21 11:30:00,54.3,54.43,54.22,54.26,501237.0,46.0888,46.1991,46.0209,46.0548,501237.0
2022-03-21 11:40:00,54.27,54.28,54.16,54.2,364341.0,46.0633,46.0718,45.9699,46.0039,364341.0
2022-03-21 11:50:00,54.2,54.27,54.12,54.2,403921.0,46.0039,46.0633,45.936,46.0039,403921.0
2022-03-21 12:00:00,54.2,54.33,54.15,54.3,310742.0,46.0039,46.1142,45.9614,46.0888,310742.0
2022-03-21 12:10:00,54.3,54.44,54.3,54.4,401871.0,46.0888,46.2076,46.0888,46.1736,401871.0
2022-03-21 12:20:00,54.4,54.49,54.35,54.39,328613.0,46.1736,46.25,46.1312,46.1652,328613.0
2022-03-21 12:30:00,54.38,54.38,54.21,54.24,478691.0,46.1567,46.1567,46.0124,46.0378,478691.0
2022-03-21 12:40:00,54.23,54.27,54.07,54.12,426945.0,46.0294,46.0633,45.8935,45.936,426945.0
2022-03-21 12:50:00,54.12,54.16,53.97,54.06,485035.0,45.936,45.9699,45.8087,45.8851,485035.0
2022-03-21 13:00:00,54.06,54.11,53.99,54.07,304589.0,45.8851,45.9275,45.8256,45.8935,304589.0
2022-03-21 13:10:00,54.06,54.06,53.92,53.93,387278.0,45.8851,45.8851,45.7662,45.7747,387278.0
2022-03-21 13:20:00,53.92,54.04,53.9,53.96,366539.0,45.7662,45.8681,45.7493,45.8002,366539.0
2022-03-21 13:30:00,53.96,54.15,53.95,54.09,367864.0,45.8002,45.9614,45.7917,45.9105,367864.0
2022-03-21 13:40:00,54.09,54.12,54.01,54.05,294843.0,45.9105,45.936,45.8426,45.8766,294843.0
2022-03-21 13:50:00,54.05,54.11,54.0,54.05,302060.0,45.8766,45.9275,45.8341,45.8766,302060.0
2022-03-21 14:00:00,54.05,54.07,53.97,54.01,378715.0,45.8766,45.8935,45.8087,45.8426,378715.0
2022-03-21 14:10:00,54.01,54.1,54.0,54.09,527994.0,45.8426,45.919,45.8341,45.9105,527994.0
2022-03-21 14:20:00,54.09,54.25,54.06,54.25,635408.0,45.9105,46.0463,45.8851,46.0463,635408.0
2022-03-21 14:30:00,54.24,54.33,54.23,54.28,465698.0,46.0378,46.1142,46.0294,46.0718,465698.0
2022-03-21 14:40:00,54.28,54.3,54.23,54.24,428865.0,46.0718,46.0888,46.0294,46.0378,428865.0
2022-03-21 14:50:00,54.24,54.29,54.18,54.2,336560.0,46.0378,46.0803,45.9869,46.0039,336560.0
2022-03-21 15:00:00,54.19,54.23,54.16,54.23,405281.0,45.9954,46.0294,45.9699,46.0294,405281.0
2022-03-21 15:10:00,54.22,54.31,54.22,54.27,541685.0,46.0209,46.0973,46.0209,46.0633,541685.0
2022-03-21 15:20:00,54.27,54.42,54.24,54.42,1100361.0,46.0633,46.1906,46.0378,46.1906,1100361.0
2022-03-21 15:30:00,54.41,54.53,54.37,54.46,965346.0,46.1821,46.284,46.1482,46.2246,965346.0
2022-03-21 15:40:00,54.46,54.56,54.37,54.38,896304.0,46.2246,46.3094,46.1482,46.1567,896304.0
2022-03-21 15:50:00,54.37,54.43,54.14,54.19,2714717.0,46.1482,46.1991,45.953,45.9954,2714717.0
2022-03-22 09:30:00,54.2,54.32,53.42,53.46,993145.0,46.0039,46.1057,45.3418,45.3758,993145.0
2022-03-22 09:40:00,53.46,53.51,53.15,53.36,1484824.0,45.3758,45.4182,45.1127,45.2909,1484824.0
2022-03-22 09:50:00,53.37,53.37,52.66,52.7,1781622.0,45.2994,45.2994,44.6968,44.7307,1781622.0
2022-03-22 10:00:00,52.7,52.82,52.49,52.69,968679.0,44.7307,44.8326,44.5525,44.7222,968679.0
2022-03-22 10:10:00,52.68,52.96,52.62,52.87,793225.0,44.7137,44.9514,44.6628,44.875,793225.0
2022-03-22 10:20:00,52.88,52.89,52.75,52.77,505179.0,44.8835,44.892,44.7732,44.7901,505179.0
2022-03-22 10:30:00,52.77,53.02,52.68,52.93,546941.0,44.7901,45.0023,44.7137,44.9259,546941.0
2022-03-22 10:40:00,52.93,53.05,52.9,52.98,526292.0,44.9259,45.0278,44.9005,44.9684,526292.0
2022-03-22 10:50:00,52.98,53.02,52.81,52.83,594704.0,44.9684,45.0023,44.8241,44.8411,594704.0
2022-03-22 11:00:00,52.83,52.89,52.76,52.8,514476.0,44.8411,44.892,44.7816,44.8156,514476.0
2022-03-22 11:10:00,52.8,52.94,52.78,52.91,509746.0,44.8156,44.9344,44.7986,44.909,509746.0
2022-03-22 11:20:00,52.91,52.94,52.68,52.73,648701.0,44.909,44.9344,44.7137,44.7562,648701.0
2022-03-22 11:30:00,52.73,52.8,52.68,52.79,453788.0,44.7562,44.8156,44.7137,44.8071,453788.0
2022-03-22 11:40:00,52.78,52.8,52.65,52.8,464567.0,44.7986,44.8156,44.6883,44.8156,464567.0
2022-03-22 11:50:00,52.8,52.85,52.72,52.79,524920.0,44.8156,44.858,44.7477,44.8071,524920.0
2022-03-22 12:00:00,52.8,52.87,52.74,52.86,548507.0,44.8156,44.875,44.7647,44.8665,548507.0
2022-03-22 12:10:00,52.87,52.88,52.78,52.83,477792.0,44.875,44.8835,44.7986,44.8411,477792.0
2022-03-22 12:20:00,52.83,52.83,52.77,52.79,421056.0,44.8411,44.8411,44.7901,44.8071,421056.0
2022-03-22 12:30:00,52.8,52.98,52.77,52.97,459802.0,44.8156,44.9684,44.7901,44.9599,459802.0
2022-03-22 12:40:00,52.97,53.14,52.96,53.07,1099620.0,44.9599,45.1042,44.9514,45.0448,1099620.0
2022-03-22 12:50:00,53.07,53.11,53.02,53.09,353903.0,45.0448,45.0787,45.0023,45.0617,353903.0
2022-03-22 13:00:00,53.08,53.1,53.05,53.08,295622.0,45.0533,45.0702,45.0278,45.0533,295622.0
2022-03-22 13:10:00,53.08,53.24,53.05,53.23,357903.0,45.0533,45.1891,45.0278,45.1806,357903.0
2022-03-22 13:20:00,53.23,53.23,53.05,53.07,485837.0,45.1806,45.1806,45.0278,45.0448,485837.0
2022-03-22 13:30:00,53.08,53.13,53.07,53.12,327771.0,45.0533,45.0957,45.0448,45.0872,327771.0
2022-03-22 13:40:00,53.12,53.16,53.08,53.09,279540.0,45.0872,45.1212,45.0533,45.0617,279540.0
2022-03-22 13:50:00,53.09,53.18,53.06,53.09,331236.0,45.0617,45.1381,45.0363,45.0617,331236.0
2022-03-22 14:00:00,53.09,53.12,53.05,53.09,269347.0,45.0617,45.0872,45.0278,45.0617,269347.0
2022-03-22 14:10:00,53.08,53.18,53.07,53.08,282076.0,45.0533,45.1381,45.0448,45.0533,282076.0
2022-03-22 14:20:00,53.09,53.09,52.97,53.01,380093.0,45.0617,45.0617,44.9599,44.9938,380093.0
2022-03-22 14:30:00,53.01,53.07,52.98,53.0,400476.0,44.9938,45.0448,44.9684,44.9854,400476.0
2022-03-22 14:40:00,52.99,53.02,52.94,52.95,456223.0,44.9769,45.0023,44.9344,44.9429,456223.0
2022-03-22 14:50:00,52.95,52.98,52.92,52.93,438032.0,44.9429,44.9684,44.9174,44.9259,438032.0
2022-03-22 15:00:00,52.93,52.97,52.9,52.97,360179.0,44.9259,44.9599,44.9005,44.9599,360179.0
2022-03-22 15:10:00,52.97,53.07,52.96,52.98,485564.0,44.9599,45.0448,44.9514,44.9684,485564.0
2022-03-22 15:20:00,52.98,53.12,52.93,53.09,500782.0,44.9684,45.0872,44.9259,45.0617,500782.0
2022-03-22 15:30:00,53.08,53.29,53.0,53.28,887752.0,45.0533,45.2315,44.9854,45.223,887752.0
2022-03-22 15:40:00,53.29,53.29,53.15,53.23,818024.0,45.2315,45.2315,45.1127,45.1806,818024.0
2022-03-22 15:50:00,53.22,53.23,53.02,53.09,1984039.0,45.1721,45.1806,45.0023,45.0617,1984039.0
2022-03-23 09:30:00,53.02,53.5,52.93,53.1,1875664.0,45.0023,45.4097,44.9259,45.0702,1875664.0
2022-03-23 09:40:00,53.1,53.28,53.09,53.18,831074.0,45.0702,45.223,45.0617,45.1381,831074.0
2022-03-23 09:50:00,53.18,53.18,52.53,52.55,821877.0,45.1381,45.1381,44.5864,44.6034,821877.0
2022-03-23 10:00:00,52.55,52.67,52.49,52.66,587081.0,44.6034,44.7053,44.5525,44.6968,587081.0
2022-03-23 10:10:00,52.65,52.76,52.56,52.74,617406.0,44.6883,44.7816,44.6119,44.7647,617406.0
2022-03-23 10:20:00,52.75,52.82,52.64,52.7,441196.0,44.7732,44.8326,44.6798,44.7307,441196.0
2022-03-23 10:30:00,52.69,52.75,52.64,52.72,367387.0,44.7222,44.7732,44.6798,44.7477,367387.0
2022-03-23 10:40:00,52.72,52.79,52.66,52.73,444055.0,44.7477,44.8071,44.6968,44.7562,444055.0
2022-03-23 10:50:00,52.73,52.74,52.46,52.55,539418.0,44.7562,44.7647,44.527,44.6034,539418.0
2022-03-23 11:00:00,52.55,52.67,52.54,52.65,378973.0,44.6034,44.7053,44.5949,44.6883,378973.0
2022-03-23 11:10:00,52.65,52.68,52.58,52.61,344261.0,44.6883,44.7137,44.6289,44.6543,344261.0
2022-03-23 11:20:00,52.61,52.75,52.6,52.72,325854.0,44.6543,44.7732,44.6458,44.7477,325854.0
2022-03-23 11:30:00,52.73,52.73,52.57,52.6,357195.0,44.7562,44.7562,44.6204,44.6458,357195.0
2022-03-23 11:40:00,52.6,52.76,52.59,52.71,465583.0,44.6458,44.7816,44.6374,44.7392,465583.0
2022-03-23 11:50:00,52.71,52.72,52.63,52.68,293899.0,44.7392,44.7477,44.6713,44.7137,293899.0
2022-03-23 12:00:00,52.68,52.77,52.65,52.73,399158.0,44.7137,44.7901,44.6883,44.7562,399158.0
2022-03-23 12:10:00,52.73,52.85,52.7,52.76,470609.0,44.7562,44.858,44.7307,44.7816,470609.0
2022-03-23 12:20:00,52.76,52.78,52.65,52.76,271647.0,44.7816,44.7986,44.6883,44.7816,271647.0
2022-03-23 12:30:00,52.76,52.79,52.62,52.66,365216.0,44.7816,44.8071,44.6628,44.6968,365216.0
2022-03-23 12:40:00,52.66,52.69,52.58,52.61,364481.0,44.6968,44.7222,44.6289,44.6543,364481.0
2022-03-23 12:50:00,52.61,52.66,52.5,52.56,457004.0,44.6543,44.6968,44.561,44.6119,457004.0
2022-03-23 13:00:00,52.57,52.59,52.5,52.52,319393.0,44.6204,44.6374,44.561,44.5779,319393.0
2022-03-23 13:10:00,52.52,52.63,52.47,52.6,404096.0,44.5779,44.6713,44.5355,44.6458,404096.0
2022-03-23 13:20:00,52.6,52.61,52.41,52.42,641669.0,44.6458,44.6543,44.4846,44.4931,641669.0
2022-03-23 13:30:00,52.41,52.49,52.36,52.48,360249.0,44.4846,44.5525,44.4421,44.544,360249.0
2022-03-23 13:40:00,52.48,52.53,52.4,52.48,418511.0,44.544,44.5864,44.4761,44.544,418511.0
2022-03-23 13:50:00,52.48,52.59,52.42,52.57,561560.0,44.544,44.6374,44.4931,44.6204,561560.0
2022-03-23 14:00:00,52.58,52.71,52.55,52.62,505586.0,44.6289,44.7392,44.6034,44.6628,505586.0
2022-03-23 14:10:00,52.62,52.68,52.58,52.59,336657.0,44.6628,44.7137,44.6289,44.6374,336657.0
2022-03-23 14:20:00,52.6,52.62,52.54,52.59,268484.0,44.6458,44.6628,44.5949,44.6374,268484.0
2022-03-23 14:30:00,52.59,52.63,52.57,52.61,270796.0,44.6374,44.6713,44.6204,44.6543,270796.0
2022-03-23 14:40:00,52.61,52.62,52.58,52.6,258066.0,44.6543,44.6628,44.6289,44.6458,258066.0
2022-03-23 14:50:00,52.6,52.61,52.51,52.52,223207.0,44.6458,44.6543,44.5694,44.5779,223207.0
2022-03-23 15:00:00,52.53,52.61,52.49,52.61,244870.0,44.5864,44.6543,44.5525,44.6543,244870.0
2022-03-23 15:10:00,52.6,52.64,52.48,52.48,657031.0,44.6458,44.6798,44.544,44.544,657031.0
2022-03-23 15:20:00,52.48,52.63,52.48,52.54,836400.0,44.544,44.6713,44.544,44.5949,836400.0
2022-03-23 15:30:00,52.54,52.6,52.41,52.42,359351.0,44.5949,44.6458,44.4846,44.4931,359351.0
2022-03-23 15:40:00,52.41,52.42,52.26,52.29,1004694.0,44.4846,44.4931,44.3573,44.3827,1004694.0
2022-03-23 15:50:00,52.27,52.29,52.15,52.19,2505557.0,44.3657,44.3827,44.2639,44.2978,2505557.0
2022-03-24 09:30:00,52.54,52.71,52.3,52.4,931835.0,44.5949,44.7392,44.3912,44.4761,931835.0
2022-03-24 09:40:00,52.38,52.63,52.29,52.53,519165.0,44.4591,44.6713,44.3827,44.5864,519165.0
2022-03-24 09:50:00,52.53,52.62,52.38,52.57,443494.0,44.5864,44.6628,44.4591,44.6204,443494.0
2022-03-24 10:00:00,52.57,52.75,52.53,52.74,466354.0,44.6204,44.7732,44.5864,44.7647,466354.0
2022-03-24 10:10:00,52.73,52.85,52.66,52.77,440091.0,44.7562,44.858,44.6968,44.7901,440091.0
2022-03-24 10:20:00,52.77,52.83,52.68,52.74,401879.0,44.7901,44.8411,44.7137,44.7647,401879.0
2022-03-24 10:30:00,52.74,52.75,52.42,52.44,381181.0,44.7647,44.7732,44.4931,44.51,381181.0
2022-03-24 10:40:00,52.44,52.5,52.38,52.42,446013.0,44.51,44.561,44.4591,44.4931,446013.0
2022-03-24 10:50:00,52.42,52.51,52.4,52.48,377270.0,44.4931,44.5694,44.4761,44.544,377270.0
2022-03-24 11:00:00,52.48,52.73,52.47,52.7,475941.0,44.544,44.7562,44.5355,44.7307,475941.0
2022-03-24 11:10:00,52.69,52.83,52.69,52.75,321619.0,44.7222,44.8411,44.7222,44.7732,321619.0
2022-03-24 11:20:00,52.75,52.75,52.53,52.59,409129.0,44.7732,44.7732,44.5864,44.6374,409129.0
2022-03-24 11:30:00,52.6,52.72,52.57,52.7,280472.0,44.6458,44.7477,44.6204,44.7307,280472.0
2022-03-24 11:40:00,52.7,52.71,52.6,52.68,292768.0,44.7307,44.7392,44.6458,44.7137,292768.0
2022-03-24 11:50:00,52.68,52.7,52.63,52.65,286133.0,44.7137,44.7307,44.6713,44.6883,286133.0
2022-03-24 12:00:00,52.65,52.65,52.59,52.61,289183.0,44.6883,44.6883,44.6374,44.6543,289183.0
2022-03-24 12:10:00,52.61,52.62,52.51,52.54,246832.0,44.6543,44.6628,44.5694,44.5949,246832.0
2022-03-24 12:20:00,52.54,52.55,52.47,52.53,282566.0,44.5949,44.6034,44.5355,44.5864,282566.0
2022-03-24 12:30:00,52.53,52.54,52.41,52.53,212834.0,44.5864,44.5949,44.4846,44.5864,212834.0
2022-03-24 12:40:00,52.53,52.59,52.49,52.59,181419.0,44.5864,44.6374,44.5525,44.6374,181419.0
2022-03-24 12:50:00,52.59,52.65,52.59,52.6,186518.0,44.6374,44.6883,44.6374,44.6458,186518.0
2022-03-24 13:00:00,52.6,52.61,52.51,52.55,244367.0,44.6458,44.6543,44.5694,44.6034,244367.0
2022-03-24 13:10:00,52.55,52.59,52.53,52.57,131598.0,44.6034,44.6374,44.5864,44.6204,131598.0
2022-03-24 13:20:00,52.57,52.62,52.55,52.58,204493.0,44.6204,44.6628,44.6034,44.6289,204493.0
2022-03-24 13:30:00,52.58,52.6,52.56,52.6,139105.0,44.6289,44.6458,44.6119,44.6458,139105.0
2022-03-24 13:40:00,52.59,52.65,52.58,52.61,167859.0,44.6374,44.6883,44.6289,44.6543,167859.0
2022-03-24 13:50:00,52.6,52.62,52.5,52.52,225773.0,44.6458,44.6628,44.561,44.5779,225773.0
2022-03-24 14:00:00,52.52,52.59,52.49,52.5,226583.0,44.5779,44.6374,44.5525,44.561,226583.0
2022-03-24 14:10:00,52.5,52.55,52.42,52.48,418747.0,44.561,44.6034,44.4931,44.544,418747.0
2022-03-24 14:20:00,52.48,52.54,52.43,52.47,236828.0,44.544,44.5949,44.5015,44.5355,236828.0
2022-03-24 14:30:00,52.47,52.49,52.43,52.47,203222.0,44.5355,44.5525,44.5015,44.5355,203222.0
2022-03-24 14:40:00,52.47,52.47,52.34,52.41,293808.0,44.5355,44.5355,44.4252,44.4846,293808.0
2022-03-24 14:50:00,52.4,52.45,52.38,52.41,169279.0,44.4761,44.5185,44.4591,44.4846,169279.0
2022-03-24 15:00:00,52.4,52.48,52.4,52.45,286162.0,44.4761,44.544,44.4761,44.5185,286162.0
2022-03-24 15:10:00,52.44,52.54,52.41,52.53,248690.0,44.51,44.5949,44.4846,44.5864,248690.0
2022-03-24 15:20:00,52.53,52.66,52.52,52.64,259882.0,44.5864,44.6968,44.5779,44.6798,259882.0
2022-03-24 15:30:00,52.64,52.69,52.6,52.65,373200.0,44.6798,44.7222,44.6458,44.6883,373200.0
2022-03-24 15:40:00,52.66,52.66,52.49,52.6,784892.0,44.6968,44.6968,44.5525,44.6458,784892.0
2022-03-24 15:50:00,52.59,52.63,52.55,52.6,1314444.0,44.6374,44.6713,44.6034,44.6458,1314444.0
2022-03-25 09:30:00,52.74,53.07,52.51,52.86,684324.0,44.7647,45.0448,44.5694,44.8665,684324.0
2022-03-25 09:40:00,52.88,52.98,52.82,52.94,343269.0,44.8835,44.9684,44.8326,44.9344,343269.0
2022-03-25 09:50:00,52.94,52.96,52.84,52.89,308732.0,44.9344,44.9514,44.8495,44.892,308732.0
2022-03-25 10:00:00,52.89,52.93,52.78,52.89,261985.0,44.892,44.9259,44.7986,44.892,261985.0
2022-03-25 10:10:00,52.89,53.13,52.88,53.08,336402.0,44.892,45.0957,44.8835,45.0533,336402.0
2022-03-25 10:20:00,53.09,53.19,53.03,53.05,290735.0,45.0617,45.1466,45.0108,45.0278,290735.0
2022-03-25 10:30:00,53.05,53.24,53.02,53.21,367137.0,45.0278,45.1891,45.0023,45.1636,367137.0
2022-03-25 10:40:00,53.21,53.24,53.1,53.13,245093.0,45.1636,45.1891,45.0702,45.0957,245093.0
2022-03-25 10:50:00,53.13,53.25,53.09,53.18,269532.0,45.0957,45.1975,45.0617,45.1381,269532.0
2022-03-25 11:00:00,53.19,53.24,52.94,52.95,328511.0,45.1466,45.1891,44.9344,44.9429,328511.0
2022-03-25 11:10:00,52.94,52.95,52.65,52.66,350727.0,44.9344,44.9429,44.6883,44.6968,350727.0
2022-03-25 11:20:00,52.66,52.68,52.57,52.65,391991.0,44.6968,44.7137,44.6204,44.6883,391991.0
2022-03-25 11:30:00,52.65,52.77,52.61,52.73,318773.0,44.6883,44.7901,44.6543,44.7562,318773.0
2022-03-25 11:40:00,52.73,52.83,52.72,52.79,236299.0,44.7562,44.8411,44.7477,44.8071,236299.0
2022-03-25 11:50:00,52.8,52.87,52.66,52.68,250839.0,44.8156,44.875,44.6968,44.7137,250839.0
2022-03-25 12:00:00,52.68,52.75,52.65,52.73,182000.0,44.7137,44.7732,44.6883,44.7562,182000.0
2022-03-25 12:10:00,52.71,52.8,52.71,52.79,183276.0,44.7392,44.8156,44.7392,44.8071,183276.0
2022-03-25 12:20:00,52.78,52.78,52.7,52.73,171924.0,44.7986,44.7986,44.7307,44.7562,171924.0
2022-03-25 12:30:00,52.73,52.79,52.65,52.68,176493.0,44.7562,44.8071,44.6883,44.7137,176493.0
2022-03-25 12:40:00,52.68,52.76,52.66,52.7,192033.0,44.7137,44.7816,44.6968,44.7307,192033.0
2022-03-25 12:50:00,52.7,52.75,52.65,52.74,159930.0,44.7307,44.7732,44.6883,44.7647,159930.0
2022-03-25 13:00:00,52.75,52.83,52.69,52.83,173858.0,44.7732,44.8411,44.7222,44.8411,173858.0
2022-03-25 13:10:00,52.83,52.83,52.68,52.72,170914.0,44.8411,44.8411,44.7137,44.7477,170914.0
2022-03-25 13:20:00,52.72,52.75,52.66,52.69,187289.0,44.7477,44.7732,44.6968,44.7222,187289.0
2022-03-25 13:30:00,52.69,52.74,52.67,52.71,161267.0,44.7222,44.7647,44.7053,44.7392,161267.0
2022-03-25 13:40:00,52.71,52.73,52.69,52.73,125930.0,44.7392,44.7562,44.7222,44.7562,125930.0
2022-03-25 13:50:00,52.73,52.78,52.71,52.77,146598.0,44.7562,44.7986,44.7392,44.7901,146598.0
2022-03-25 14:00:00,52.77,52.9,52.74,52.84,221264.0,44.7901,44.9005,44.7647,44.8495,221264.0
2022-03-25 14:10:00,52.84,52.86,52.8,52.8,214060.0,44.8495,44.8665,44.8156,44.8156,214060.0
2022-03-25 14:20:00,52.8,52.82,52.76,52.77,175482.0,44.8156,44.8326,44.7816,44.7901,175482.0
2022-03-25 14:30:00,52.77,52.82,52.74,52.78,216586.0,44.7901,44.8326,44.7647,44.7986,216586.0
2022-03-25 14:40:00,52.79,52.82,52.77,52.79,153589.0,44.8071,44.8326,44.7901,44.8071,153589.0
2022-03-25 14:50:00,52.79,52.8,52.71,52.72,243642.0,44.8071,44.8156,44.7392,44.7477,243642.0
2022-03-25 15:00:00,52.71,52.76,52.63,52.64,302693.0,44.7392,44.7816,44.6713,44.6798,302693.0
2022-03-25 15:10:00,52.64,52.74,52.63,52.67,218438.0,44.6798,44.7647,44.6713,44.7053,218438.0
2022-03-25 15:20:00,52.67,52.7,52.61,52.65,303732.0,44.7053,44.7307,44.6543,44.6883,303732.0
2022-03-25 15:30:00,52.65,52.81,52.64,52.75,510952.0,44.6883,44.8241,44.6798,44.7732,510952.0
2022-03-25 15:40:00,52.75,52.84,52.72,52.72,498814.0,44.7732,44.8495,44.7477,44.7477,498814.0
2022-03-25 15:50:00,52.71,52.8,52.6,52.77,1636626.0,44.7392,44.8156,44.6458,44.7901,1636626.0
2022-03-28 09:30:00,52.53,52.92,52.5,52.82,939902.0,44.5864,44.9174,44.561,44.8326,939902.0
2022-03-28 09:40:00,52.82,52.95,52.72,52.84,583824.0,44.8326,44.9429,44.7477,44.8495,583824.0
2022-03-28 09:50:00,52.84,53.18,52.77,53.15,501139.0,44.8495,45.1381,44.7901,45.1127,501139.0
2022-03-28 10:00:00,53.16,53.32,53.02,53.25,359717.0,45.1212,45.257,45.0023,45.1975,359717.0
2022-03-28 10:10:00,53.25,53.47,53.16,53.41,408856.0,45.1975,45.3843,45.1212,45.3334,408856.0
2022-03-28 10:20:00,53.43,53.53,53.36,53.38,384119.0,45.3503,45.4352,45.2909,45.3079,384119.0
2022-03-28 10:30:00,53.39,53.42,53.13,53.16,269435.0,45.3164,45.3418,45.0957,45.1212,269435.0
2022-03-28 10:40:00,53.17,53.3,53.17,53.21,322815.0,45.1296,45.24,45.1296,45.1636,322815.0
2022-03-28 10:50:00,53.21,53.23,53.13,53.16,356474.0,45.1636,45.1806,45.0957,45.1212,356474.0
2022-03-28 11:00:00,53.16,53.23,53.04,53.13,375253.0,45.1212,45.1806,45.0193,45.0957,375253.0
2022-03-28 11:10:00,53.13,53.19,53.09,53.18,315286.0,45.0957,45.1466,45.0617,45.1381,315286.0
2022-03-28 11:20:00,53.18,53.19,52.93,52.99,355026.0,45.1381,45.1466,44.9259,44.9769,355026.0
2022-03-28 11:30:00,52.98,53.2,52.97,53.15,466677.0,44.9684,45.1551,44.9599,45.1127,466677.0
2022-03-28 11:40:00,53.16,53.16,53.04,53.1,354284.0,45.1212,45.1212,45.0193,45.0702,354284.0
2022-03-28 11:50:00,53.1,53.18,53.05,53.11,696866.0,45.0702,45.1381,45.0278,45.0787,696866.0
2022-03-28 12:00:00,53.11,53.22,53.1,53.22,502964.0,45.0787,45.1721,45.0702,45.1721,502964.0
2022-03-28 12:10:00,53.22,53.36,53.21,53.36,325766.0,45.1721,45.2909,45.1636,45.2909,325766.0
2022-03-28 12:20:00,53.35,53.41,53.32,53.35,333524.0,45.2824,45.3334,45.257,45.2824,333524.0
2022-03-28 12:30:00,53.35,53.49,53.34,53.47,360619.0,45.2824,45.4013,45.2739,45.3843,360619.0
2022-03-28 12:40:00,53.48,53.54,53.47,53.54,326761.0,45.3928,45.4437,45.3843,45.4437,326761.0
2022-03-28 12:50:00,53.54,53.56,53.31,53.34,302019.0,45.4437,45.4607,45.2485,45.2739,302019.0
2022-03-28 13:00:00,53.34,53.34,53.26,53.26,222256.0,45.2739,45.2739,45.206,45.206,222256.0
2022-03-28 13:10:00,53.27,53.3,53.22,53.27,134350.0,45.2145,45.24,45.1721,45.2145,134350.0
2022-03-28 13:20:00,53.28,53.28,53.15,53.24,226071.0,45.223,45.223,45.1127,45.1891,226071.0
2022-03-28 13:30:00,53.25,53.27,53.14,53.16,205920.0,45.1975,45.2145,45.1042,45.1212,205920.0
2022-03-28 13:40:00,53.16,53.2,53.13,53.2,266689.0,45.1212,45.1551,45.0957,45.1551,266689.0
2022-03-28 13:50:00,53.2,53.23,53.08,53.1,276346.0,45.1551,45.1806,45.0533,45.0702,276346.0
2022-03-28 14:00:00,53.11,53.2,53.08,53.18,209418.0,45.0787,45.1551,45.0533,45.1381,209418.0
2022-03-28 14:10:00,53.18,53.23,53.17,53.19,154066.0,45.1381,45.1806,45.1296,45.1466,154066.0
2022-03-28 14:20:00,53.18,53.23,53.08,53.16,281864.0,45.1381,45.1806,45.0533,45.1212,281864.0
2022-03-28 14:30:00,53.15,53.26,53.15,53.23,170916.0,45.1127,45.206,45.1127,45.1806,170916.0
2022-03-28 14:40:00,53.24,53.33,53.23,53.28,227971.0,45.1891,45.2654,45.1806,45.223,227971.0
2022-03-28 14:50:00,53.29,53.3,53.2,53.21,276660.0,45.2315,45.24,45.1551,45.1636,276660.0
2022-03-28 15:00:00,53.21,53.21,53.11,53.19,244589.0,45.1636,45.1636,45.0787,45.1466,244589.0
2022-03-28 15:10:00,53.19,53.21,53.16,53.2,224140.0,45.1466,45.1636,45.1212,45.1551,224140.0
2022-03-28 15:20:00,53.2,53.23,53.16,53.21,362268.0,45.1551,45.1806,45.1212,45.1636,362268.0
2022-03-28 15:30:00,53.21,53.25,53.1,53.13,467678.0,45.1636,45.1975,45.0702,45.0957,467678.0
2022-03-28 15:40:00,53.14,53.29,53.12,53.28,485749.0,45.1042,45.2315,45.0872,45.223,485749.0
2022-03-28 15:50:00,53.27,53.29,53.16,53.27,1658135.0,45.2145,45.2315,45.1212,45.2145,1658135.0
2022-03-29 09:30:00,54.0,54.08,53.02,53.07,1438223.0,45.8341,45.902,45.0023,45.0448,1438223.0
2022-03-29 09:40:00,53.08,53.39,52.97,53.35,733948.0,45.0533,45.3164,44.9599,45.2824,733948.0
2022-03-29 09:50:00,53.36,53.51,53.28,53.51,664705.0,45.2909,45.4182,45.223,45.4182,664705.0
2022-03-29 10:00:00,53.51,53.55,53.35,53.45,618733.0,45.4182,45.4522,45.2824,45.3673,618733.0
2022-03-29 10:10:00,53.45,53.58,53.32,53.34,651064.0,45.3673,45.4776,45.257,45.2739,651064.0
2022-03-29 10:20:00,53.35,53.57,53.27,53.57,574493.0,45.2824,45.4692,45.2145,45.4692,574493.0
2022-03-29 10:30:00,53.57,53.8,53.55,53.8,859828.0,45.4692,45.6644,45.4522,45.6644,859828.0
2022-03-29 10:40:00,53.8,53.85,53.64,53.65,568084.0,45.6644,45.7068,45.5286,45.5371,568084.0
2022-03-29 10:50:00,53.65,53.83,53.57,53.75,455088.0,45.5371,45.6898,45.4692,45.6219,455088.0
2022-03-29 11:00:00,53.75,53.79,53.63,53.64,347845.0,45.6219,45.6559,45.5201,45.5286,347845.0
2022-03-29 11:10:00,53.63,53.84,53.61,53.66,438361.0,45.5201,45.6983,45.5031,45.5455,438361.0
2022-03-29 11:20:00,53.66,53.67,53.16,53.19,1131470.0,45.5455,45.554,45.1212,45.1466,1131470.0
2022-03-29 11:30:00,53.19,53.4,53.18,53.29,790242.0,45.1466,45.3249,45.1381,45.2315,790242.0
2022-03-29 11:40:00,53.28,53.33,53.23,53.27,464642.0,45.223,45.2654,45.1806,45.2145,464642.0
2022-03-29 11:50:00,53.27,53.38,53.06,53.15,837391.0,45.2145,45.3079,45.0363,45.1127,837391.0
2022-03-29 12:00:00,53.15,53.16,52.93,52.98,540488.0,45.1127,45.1212,44.9259,44.9684,540488.0
2022-03-29 12:10:00,52.98,53.05,52.93,53.0,372665.0,44.9684,45.0278,44.9259,44.9854,372665.0
2022-03-29 12:20:00,53.0,53.06,52.85,53.03,762799.0,44.9854,45.0363,44.858,45.0108,762799.0
2022-03-29 12:30:00,53.03,53.04,52.92,52.96,319250.0,45.0108,45.0193,44.9174,44.9514,319250.0
2022-03-29 12:40:00,52.96,53.02,52.9,52.94,381945.0,44.9514,45.0023,44.9005,44.9344,381945.0
2022-03-29 12:50:00,52.93,53.02,52.84,52.9,657686.0,44.9259,45.0023,44.8495,44.9005,657686.0
2022-03-29 13:00:00,52.91,53.04,52.9,52.97,290148.0,44.909,45.0193,44.9005,44.9599,290148.0
2022-03-29 13:10:00,52.98,52.99,52.83,52.95,358709.0,44.9684,44.9769,44.8411,44.9429,358709.0
2022-03-29 13:20:00,52.95,52.95,52.73,52.87,825201.0,44.9429,44.9429,44.7562,44.875,825201.0
2022-03-29 13:30:00,52.87,52.97,52.84,52.96,237742.0,44.875,44.9599,44.8495,44.9514,237742.0
2022-03-29 13:40:00,52.96,52.97,52.85,52.88,302085.0,44.9514,44.9599,44.858,44.8835,302085.0
2022-03-29 13:50:00,52.88,53.0,52.84,52.92,307733.0,44.8835,44.9854,44.8495,44.9174,307733.0
2022-03-29 14:00:00,52.92,52.93,52.82,52.83,308976.0,44.9174,44.9259,44.8326,44.8411,308976.0
2022-03-29 14:10:00,52.83,52.92,52.81,52.84,348552.0,44.8411,44.9174,44.8241,44.8495,348552.0
2022-03-29 14:20:00,52.84,52.85,52.76,52.8,360424.0,44.8495,44.858,44.7816,44.8156,360424.0
2022-03-29 14:30:00,52.8,52.9,52.74,52.84,366199.0,44.8156,44.9005,44.7647,44.8495,366199.0
2022-03-29 14:40:00,52.85,52.89,52.8,52.83,320106.0,44.858,44.892,44.8156,44.8411,320106.0
2022-03-29 14:50:00,52.83,52.88,52.77,52.82,428061.0,44.8411,44.8835,44.7901,44.8326,428061.0
2022-03-29 15:00:00,52.82,52.89,52.8,52.87,352855.0,44.8326,44.892,44.8156,44.875,352855.0
2022-03-29 15:10:00,52.87,52.97,52.85,52.95,481301.0,44.875,44.9599,44.858,44.9429,481301.0
2022-03-29 15:20:00,52.94,53.05,52.93,52.99,672095.0,44.9344,45.0278,44.9259,44.9769,672095.0
2022-03-29 15:30:00,53.0,53.11,52.94,53.08,1013390.0,44.9854,45.0787,44.9344,45.0533,1013390.0
2022-03-29 15:40:00,53.08,53.12,52.86,52.91,1441517.0,45.0533,45.0872,44.8665,44.909,1441517.0
2022-03-29 15:50:00,52.91,52.92,52.62,52.75,4584975.0,44.909,44.9174,44.6628,44.7732,4584975.0
2022-03-30 09:30:00,53.2,53.72,53.14,53.63,1508442.0,45.1551,45.5965,45.1042,45.5201,1508442.0
2022-03-30 09:40:00,53.62,53.62,52.87,52.94,1112730.0,45.5116,45.5116,44.875,44.9344,1112730.0
2022-03-30 09:50:00,52.93,53.16,52.76,52.95,820117.0,44.9259,45.1212,44.7816,44.9429,820117.0
2022-03-30 10:00:00,52.96,53.02,52.71,52.78,673306.0,44.9514,45.0023,44.7392,44.7986,673306.0
2022-03-30 10:10:00,52.78,52.78,52.57,52.7,568661.0,44.7986,44.7986,44.6204,44.7307,568661.0
2022-03-30 10:20:00,52.7,52.72,52.5,52.58,437914.0,44.7307,44.7477,44.561,44.6289,437914.0
2022-03-30 10:30:00,52.58,52.67,52.51,52.58,355951.0,44.6289,44.7053,44.5694,44.6289,355951.0
2022-03-30 10:40:00,52.58,52.64,52.53,52.62,341997.0,44.6289,44.6798,44.5864,44.6628,341997.0
2022-03-30 10:50:00,52.62,52.77,52.59,52.77,415431.0,44.6628,44.7901,44.6374,44.7901,415431.0
2022-03-30 11:00:00,52.77,52.79,52.58,52.6,597544.0,44.7901,44.8071,44.6289,44.6458,597544.0
2022-03-30 11:10:00,52.59,52.75,52.52,52.75,470841.0,44.6374,44.7732,44.5779,44.7732,470841.0
2022-03-30 11:20:00,52.74,52.75,52.64,52.69,441951.0,44.7647,44.7732,44.6798,44.7222,441951.0
2022-03-30 11:30:00,52.69,52.7,52.59,52.62,366350.0,44.7222,44.7307,44.6374,44.6628,366350.0
2022-03-30 11:40:00,52.62,52.77,52.6,52.77,518133.0,44.6628,44.7901,44.6458,44.7901,518133.0
2022-03-30 11:50:00,52.76,52.83,52.67,52.72,322941.0,44.7816,44.8411,44.7053,44.7477,322941.0
2022-03-30 12:00:00,52.72,52.8,52.68,52.71,425575.0,44.7477,44.8156,44.7137,44.7392,425575.0
2022-03-30 12:10:00,52.7,52.76,52.66,52.71,274764.0,44.7307,44.7816,44.6968,44.7392,274764.0
2022-03-30 12:20:00,52.71,52.72,52.56,52.58,218547.0,44.7392,44.7477,44.6119,44.6289,218547.0
2022-03-30 12:30:00,52.58,52.6,52.54,52.55,167195.0,44.6289,44.6458,44.5949,44.6034,167195.0
2022-03-30 12:40:00,52.54,52.55,52.35,52.38,586209.0,44.5949,44.6034,44.4336,44.4591,586209.0
2022-03-30 12:50:00,52.38,52.38,52.28,52.33,227111.0,44.4591,44.4591,44.3742,44.4167,227111.0
2022-03-30 13:00:00,52.33,52.35,52.17,52.2,411108.0,44.4167,44.4336,44.2809,44.3063,411108.0
2022-03-30 13:10:00,52.21,52.27,52.14,52.22,449497.0,44.3148,44.3657,44.2554,44.3233,449497.0
2022-03-30 13:20:00,52.21,52.26,52.2,52.23,200654.0,44.3148,44.3573,44.3063,44.3318,200654.0
2022-03-30 13:30:00,52.23,52.23,52.14,52.23,248309.0,44.3318,44.3318,44.2554,44.3318,248309.0
2022-03-30 13:40:00,52.23,52.34,52.2,52.26,256371.0,44.3318,44.4252,44.3063,44.3573,256371.0
2022-03-30 13:50:00,52.26,52.33,52.19,52.21,371890.0,44.3573,44.4167,44.2978,44.3148,371890.0
2022-03-30 14:00:00,52.21,52.27,52.2,52.25,215585.0,44.3148,44.3657,44.3063,44.3488,215585.0
2022-03-30 14:10:00,52.25,52.27,52.19,52.23,277330.0,44.3488,44.3657,44.2978,44.3318,277330.0
2022-03-30 14:20:00,52.22,52.25,52.08,52.13,349034.0,44.3233,44.3488,44.2045,44.2469,349034.0
2022-03-30 14:30:00,52.13,52.17,52.07,52.08,252309.0,44.2469,44.2809,44.196,44.2045,252309.0
2022-03-30 14:40:00,52.08,52.11,52.01,52.06,340594.0,44.2045,44.2299,44.1451,44.1875,340594.0
2022-03-30 14:50:00,52.07,52.17,52.06,52.13,232110.0,44.196,44.2809,44.1875,44.2469,232110.0
2022-03-30 15:00:00,52.14,52.18,52.04,52.07,272973.0,44.2554,44.2894,44.1705,44.196,272973.0
2022-03-30 15:10:00,52.07,52.09,51.97,52.04,379848.0,44.196,44.213,44.1111,44.1705,379848.0
2022-03-30 15:20:00,52.05,52.19,51.98,52.18,376386.0,44.179,44.2978,44.1196,44.2894,376386.0
2022-03-30 15:30:00,52.18,52.33,52.15,52.28,575592.0,44.2894,44.4167,44.2639,44.3742,575592.0
2022-03-30 15:40:00,52.28,52.36,52.21,52.33,832636.0,44.3742,44.4421,44.3148,44.4167,832636.0
2022-03-30 15:50:00,52.33,52.46,52.22,52.45,2857377.0,44.4167,44.527,44.3233,44.5185,2857377.0
2022-03-31 09:30:00,51.99,52.62,51.96,52.54,906724.0,44.1281,44.6628,44.1026,44.5949,906724.0
2022-03-31 09:40:00,52.54,52.75,52.35,52.48,342590.0,44.5949,44.7732,44.4336,44.544,342590.0
2022-03-31 09:50:00,52.46,52.6,52.23,52.58,487427.0,44.527,44.6458,44.3318,44.6289,487427.0
2022-03-31 10:00:00,52.58,52.88,52.57,52.75,613707.0,44.6289,44.8835,44.6204,44.7732,613707.0
2022-03-31 10:10:00,52.73,52.78,52.53,52.55,344025.0,44.7562,44.7986,44.5864,44.6034,344025.0
2022-03-31 10:20:00,52.55,52.74,52.53,52.71,572053.0,44.6034,44.7647,44.5864,44.7392,572053.0
2022-03-31 10:30:00,52.71,52.72,52.3,52.32,353272.0,44.7392,44.7477,44.3912,44.4082,353272.0
2022-03-31 10:40:00,52.33,52.36,52.18,52.23,353507.0,44.4167,44.4421,44.2894,44.3318,353507.0
2022-03-31 10:50:00,52.22,52.35,52.15,52.33,347645.0,44.3233,44.4336,44.2639,44.4167,347645.0
2022-03-31 11:00:00,52.34,52.38,52.23,52.3,245748.0,44.4252,44.4591,44.3318,44.3912,245748.0
2022-03-31 11:10:00,52.3,52.36,52.25,52.29,174851.0,44.3912,44.4421,44.3488,44.3827,174851.0
2022-03-31 11:20:00,52.29,52.32,52.14,52.22,379295.0,44.3827,44.4082,44.2554,44.3233,379295.0
2022-03-31 11:30:00,52.21,52.33,52.16,52.2,256379.0,44.3148,44.4167,44.2724,44.3063,256379.0
2022-03-31 11:40:00,52.2,52.38,52.16,52.36,235936.0,44.3063,44.4591,44.2724,44.4421,235936.0
2022-03-31 11:50:00,52.36,52.4,52.3,52.36,216988.0,44.4421,44.4761,44.3912,44.4421,216988.0
2022-03-31 12:00:00,52.35,52.36,52.23,52.27,241710.0,44.4336,44.4421,44.3318,44.3657,241710.0
2022-03-31 12:10:00,52.27,52.27,52.15,52.17,447008.0,44.3657,44.3657,44.2639,44.2809,447008.0
2022-03-31 12:20:00,52.17,52.2,52.06,52.14,673056.0,44.2809,44.3063,44.1875,44.2554,673056.0
2022-03-31 12:30:00,52.14,52.33,52.11,52.24,352160.0,44.2554,44.4167,44.2299,44.3403,352160.0
2022-03-31 12:40:00,52.25,52.31,52.23,52.28,166406.0,44.3488,44.3997,44.3318,44.3742,166406.0
2022-03-31 12:50:00,52.28,52.28,52.15,52.2,226115.0,44.3742,44.3742,44.2639,44.3063,226115.0
2022-03-31 13:00:00,52.2,52.28,52.15,52.24,189907.0,44.3063,44.3742,44.2639,44.3403,189907.0
2022-03-31 13:10:00,52.24,52.35,52.16,52.34,269230.0,44.3403,44.4336,44.2724,44.4252,269230.0
2022-03-31 13:20:00,52.33,52.35,52.28,52.34,205692.0,44.4167,44.4336,44.3742,44.4252,205692.0
2022-03-31 13:30:00,52.34,52.39,52.31,52.31,199653.0,44.4252,44.4676,44.3997,44.3997,199653.0
2022-03-31 13:40:00,52.31,52.39,52.31,52.34,132116.0,44.3997,44.4676,44.3997,44.4252,132116.0
2022-03-31 13:50:00,52.34,52.39,52.34,52.38,171802.0,44.4252,44.4676,44.4252,44.4591,171802.0
2022-03-31 14:00:00,52.37,52.4,52.32,52.34,196099.0,44.4506,44.4761,44.4082,44.4252,196099.0
2022-03-31 14:10:00,52.34,52.37,52.31,52.35,217233.0,44.4252,44.4506,44.3997,44.4336,217233.0
2022-03-31 14:20:00,52.34,52.4,52.31,52.36,182959.0,44.4252,44.4761,44.3997,44.4421,182959.0
2022-03-31 14:30:00,52.36,52.36,52.2,52.25,251961.0,44.4421,44.4421,44.3063,44.3488,251961.0
2022-03-31 14:40:00,52.25,52.25,52.17,52.21,257059.0,44.3488,44.3488,44.2809,44.3148,257059.0
2022-03-31 14:50:00,52.22,52.25,52.17,52.25,215597.0,44.3233,44.3488,44.2809,44.3488,215597.0
2022-03-31 15:00:00,52.25,52.26,52.18,52.21,313135.0,44.3488,44.3573,44.2894,44.3148,313135.0
2022-03-31 15:10:00,52.21,52.22,52.12,52.19,352694.0,44.3148,44.3233,44.2384,44.2978,352694.0
2022-03-31 15:20:00,52.19,52.19,51.96,52.08,715795.0,44.2978,44.2978,44.1026,44.2045,715795.0
2022-03-31 15:30:00,52.07,52.14,52.02,52.06,540639.0,44.196,44.2554,44.1535,44.1875,540639.0
2022-03-31 15:40:00,52.06,52.07,51.88,51.89,767221.0,44.1875,44.196,44.0347,44.0432,767221.0
2022-03-31 15:50:00,51.89,52.08,51.74,51.77,3052904.0,44.0432,44.2045,43.9159,43.9414,3052904.0
2022-04-01 09:30:00,52.12,52.16,51.13,51.31,1314489.0,44.2384,44.2724,43.3981,43.5509,1314489.0
2022-04-01 09:40:00,51.31,51.48,51.24,51.38,521083.0,43.5509,43.6952,43.4915,43.6103,521083.0
2022-04-01 09:50:00,51.38,51.52,51.24,51.33,547104.0,43.6103,43.7292,43.4915,43.5679,547104.0
2022-04-01 10:00:00,51.33,51.51,51.31,51.43,397112.0,43.5679,43.7207,43.5509,43.6528,397112.0
2022-04-01 10:10:00,51.43,51.45,51.3,51.32,296151.0,43.6528,43.6697,43.5424,43.5594,296151.0
2022-04-01 10:20:00,51.32,51.4,51.15,51.16,320961.0,43.5594,43.6273,43.4151,43.4236,320961.0
2022-04-01 10:30:00,51.16,51.26,51.1,51.23,353013.0,43.4236,43.5085,43.3727,43.483,353013.0
2022-04-01 10:40:00,51.23,51.28,51.15,51.23,268522.0,43.483,43.5255,43.4151,43.483,268522.0
2022-04-01 10:50:00,51.23,51.32,51.21,51.26,317997.0,43.483,43.5594,43.466,43.5085,317997.0
2022-04-01 11:00:00,51.25,51.38,51.22,51.24,392949.0,43.5,43.6103,43.4745,43.4915,392949.0
2022-04-01 11:10:00,51.24,51.37,51.24,51.3,433699.0,43.4915,43.6018,43.4915,43.5424,433699.0
2022-04-01 11:20:00,51.3,51.35,51.24,51.3,497429.0,43.5424,43.5849,43.4915,43.5424,497429.0
2022-04-01 11:30:00,51.3,51.39,51.27,51.35,320512.0,43.5424,43.6188,43.517,43.5849,320512.0
2022-04-01 11:40:00,51.35,51.36,51.29,51.36,260463.0,43.5849,43.5934,43.5339,43.5934,260463.0
2022-04-01 11:50:00,51.35,51.38,51.26,51.29,269037.0,43.5849,43.6103,43.5085,43.5339,269037.0
2022-04-01 12:00:00,51.28,51.35,51.25,51.3,205376.0,43.5255,43.5849,43.5,43.5424,205376.0
2022-04-01 12:10:00,51.3,51.34,51.19,51.34,243828.0,43.5424,43.5764,43.4491,43.5764,243828.0
2022-04-01 12:20:00,51.34,51.35,51.26,51.32,222864.0,43.5764,43.5849,43.5085,43.5594,222864.0
2022-04-01 12:30:00,51.31,51.36,51.19,51.35,203488.0,43.5509,43.5934,43.4491,43.5849,203488.0
2022-04-01 12:40:00,51.34,51.36,51.26,51.35,201358.0,43.5764,43.5934,43.5085,43.5849,201358.0
2022-04-01 12:50:00,51.34,51.36,51.27,51.28,233881.0,43.5764,43.5934,43.517,43.5255,233881.0
2022-04-01 13:00:00,51.29,51.32,51.26,51.3,136922.0,43.5339,43.5594,43.5085,43.5424,136922.0
2022-04-01 13:10:00,51.29,51.31,51.25,51.29,121898.0,43.5339,43.5509,43.5,43.5339,121898.0
2022-04-01 13:20:00,51.3,51.3,51.17,51.25,156424.0,43.5424,43.5424,43.4321,43.5,156424.0
2022-04-01 13:30:00,51.25,51.32,51.23,51.3,332268.0,43.5,43.5594,43.483,43.5424,332268.0
2022-04-01 13:40:00,51.31,51.36,51.28,51.35,281105.0,43.5509,43.5934,43.5255,43.5849,281105.0
2022-04-01 13:50:00,51.36,51.38,51.3,51.36,161134.0,43.5934,43.6103,43.5424,43.5934,161134.0
2022-04-01 14:00:00,51.36,51.49,51.33,51.49,253642.0,43.5934,43.7037,43.5679,43.7037,253642.0
2022-04-01 14:10:00,51.49,51.49,51.4,51.4,273319.0,43.7037,43.7037,43.6273,43.6273,273319.0
2022-04-01 14:20:00,51.41,51.51,51.39,51.5,367174.0,43.6358,43.7207,43.6188,43.7122,367174.0
2022-04-01 14:30:00,51.49,51.51,51.4,51.41,337029.0,43.7037,43.7207,43.6273,43.6358,337029.0
2022-04-01 14:40:00,51.41,51.46,51.4,51.43,255344.0,43.6358,43.6782,43.6273,43.6528,255344.0
2022-04-01 14:50:00,51.44,51.44,51.39,51.43,229341.0,43.6613,43.6613,43.6188,43.6528,229341.0
2022-04-01 15:00:00,51.43,51.46,51.39,51.4,243369.0,43.6528,43.6782,43.6188,43.6273,243369.0
2022-04-01 15:10:00,51.39,51.46,51.33,51.36,274897.0,43.6188,43.6782,43.5679,43.5934,274897.0
2022-04-01 15:20:00,51.35,51.4,51.3,51.33,368410.0,43.5849,43.6273,43.5424,43.5679,368410.0
2022-04-01 15:30:00,51.33,51.41,51.31,51.4,396538.0,43.5679,43.6358,43.5509,43.6273,396538.0
2022-04-01 15:40:00,51.4,51.46,51.36,51.45,552021.0,43.6273,43.6782,43.5934,43.6697,552021.0
2022-04-01 15:50:00,51.45,51.6,51.43,51.57,1731590.0,43.6697,43.7971,43.6528,43.7716,1731590.0
2022-04-04 09:30:00,51.78,51.87,50.52,50.55,1467937.0,43.9498,44.0262,42.8804,42.9058,1467937.0
2022-04-04 09:40:00,50.55,50.98,50.37,50.51,998255.0,42.9058,43.2708,42.7531,42.8719,998255.0
2022-04-04 09:50:00,50.51,50.72,50.4,50.67,555961.0,42.8719,43.0501,42.7785,43.0077,555961.0
2022-04-04 10:00:00,50.67,51.11,50.66,51.0,497881.0,43.0077,43.3812,42.9992,43.2878,497881.0
2022-04-04 10:10:00,51.0,51.05,50.8,51.0,397271.0,43.2878,43.3302,43.118,43.2878,397271.0
2022-04-04 10:20:00,51.0,51.05,50.88,51.01,323786.0,43.2878,43.3302,43.1859,43.2963,323786.0
2022-04-04 10:30:00,51.01,51.13,50.91,50.96,341046.0,43.2963,43.3981,43.2114,43.2538,341046.0
2022-04-04 10:40:00,50.99,51.1,50.96,50.99,273498.0,43.2793,43.3727,43.2538,43.2793,273498.0
2022-04-04 10:50:00,50.99,51.01,50.84,50.89,286424.0,43.2793,43.2963,43.152,43.1944,286424.0
2022-04-04 11:00:00,50.9,50.97,50.8,50.82,254499.0,43.2029,43.2623,43.118,43.135,254499.0
2022-04-04 11:10:00,50.81,50.84,50.7,50.76,653990.0,43.1265,43.152,43.0332,43.0841,653990.0
2022-04-04 11:20:00,50.75,50.97,50.72,50.92,336133.0,43.0756,43.2623,43.0501,43.2199,336133.0
2022-04-04 11:30:00,50.91,51.06,50.86,50.98,481882.0,43.2114,43.3387,43.169,43.2708,481882.0
2022-04-04 11:40:00,50.98,51.03,50.88,50.93,235052.0,43.2708,43.3133,43.1859,43.2284,235052.0
2022-04-04 11:50:00,50.93,51.08,50.93,51.07,189018.0,43.2284,43.3557,43.2284,43.3472,189018.0
2022-04-04 12:00:00,51.07,51.11,50.99,51.04,307268.0,43.3472,43.3812,43.2793,43.3217,307268.0
2022-04-04 12:10:00,51.04,51.04,50.96,51.02,219230.0,43.3217,43.3217,43.2538,43.3048,219230.0
2022-04-04 12:20:00,51.01,51.02,50.87,50.89,206408.0,43.2963,43.3048,43.1775,43.1944,206408.0
2022-04-04 12:30:00,50.89,50.93,50.84,50.89,220564.0,43.1944,43.2284,43.152,43.1944,220564.0
2022-04-04 12:40:00,50.89,50.94,50.89,50.91,156005.0,43.1944,43.2369,43.1944,43.2114,156005.0
2022-04-04 12:50:00,50.92,50.97,50.9,50.97,140717.0,43.2199,43.2623,43.2029,43.2623,140717.0
2022-04-04 13:00:00,50.96,50.99,50.91,50.96,182575.0,43.2538,43.2793,43.2114,43.2538,182575.0
2022-04-04 13:10:00,50.95,51.06,50.92,51.01,157574.0,43.2454,43.3387,43.2199,43.2963,157574.0
2022-04-04 13:20:00,51.01,51.02,50.93,50.94,114911.0,43.2963,43.3048,43.2284,43.2369,114911.0
2022-04-04 13:30:00,50.93,50.95,50.87,50.87,123467.0,43.2284,43.2454,43.1775,43.1775,123467.0
2022-04-04 13:40:00,50.88,50.92,50.86,50.88,181544.0,43.1859,43.2199,43.169,43.1859,181544.0
2022-04-04 13:50:00,50.89,50.96,50.87,50.89,154895.0,43.1944,43.2538,43.1775,43.1944,154895.0
2022-04-04 14:00:00,50.9,51.0,50.89,50.95,182324.0,43.2029,43.2878,43.1944,43.2454,182324.0
2022-04-04 14:10:00,50.95,51.0,50.92,50.94,234971.0,43.2454,43.2878,43.2199,43.2369,234971.0
2022-04-04 14:20:00,50.93,50.98,50.86,50.9,191136.0,43.2284,43.2708,43.169,43.2029,191136.0
2022-04-04 14:30:00,50.9,50.91,50.82,50.83,190596.0,43.2029,43.2114,43.135,43.1435,190596.0
2022-04-04 14:40:00,50.84,50.85,50.75,50.75,253598.0,43.152,43.1605,43.0756,43.0756,253598.0
2022-04-04 14:50:00,50.75,50.83,50.74,50.8,230192.0,43.0756,43.1435,43.0671,43.118,230192.0
2022-04-04 15:00:00,50.8,50.88,50.79,50.8,230185.0,43.118,43.1859,43.1095,43.118,230185.0
2022-04-04 15:10:00,50.8,50.83,50.73,50.76,291392.0,43.118,43.1435,43.0586,43.0841,291392.0
2022-04-04 15:20:00,50.76,50.85,50.75,50.8,292326.0,43.0841,43.1605,43.0756,43.118,292326.0
2022-04-04 15:30:00,50.8,50.89,50.78,50.86,337545.0,43.118,43.1944,43.1011,43.169,337545.0
2022-04-04 15:40:00,50.86,50.95,50.81,50.95,425159.0,43.169,43.2454,43.1265,43.2454,425159.0
2022-04-04 15:50:00,50.95,50.99,50.86,50.94,1222042.0,43.2454,43.2793,43.169,43.2369,1222042.0
2022-04-05 09:30:00,50.81,51.48,50.75,51.41,1491604.0,43.1265,43.6952,43.0756,43.6358,1491604.0
2022-04-05 09:40:00,51.41,52.1,51.4,52.0,1164507.0,43.6358,44.2215,43.6273,44.1366,1164507.0
2022-04-05 09:50:00,52.0,52.15,51.87,51.99,658413.0,44.1366,44.2639,44.0262,44.1281,658413.0
2022-04-05 10:00:00,51.99,52.14,51.91,52.0,568791.0,44.1281,44.2554,44.0602,44.1366,568791.0
2022-04-05 10:10:00,52.01,52.01,51.73,51.81,698405.0,44.1451,44.1451,43.9074,43.9753,698405.0
2022-04-05 10:20:00,51.82,51.82,51.61,51.72,558671.0,43.9838,43.9838,43.8055,43.8989,558671.0
2022-04-05 10:30:00,51.71,51.8,51.62,51.72,370384.0,43.8904,43.9668,43.814,43.8989,370384.0
2022-04-05 10:40:00,51.71,51.94,51.67,51.75,509762.0,43.8904,44.0856,43.8565,43.9244,509762.0
2022-04-05 10:50:00,51.75,52.05,51.74,52.01,404979.0,43.9244,44.179,43.9159,44.1451,404979.0
2022-04-05 11:00:00,52.01,52.15,51.99,52.04,558821.0,44.1451,44.2639,44.1281,44.1705,558821.0
2022-04-05 11:10:00,52.04,52.07,51.78,51.79,516139.0,44.1705,44.196,43.9498,43.9583,516139.0
2022-04-05 11:20:00,51.79,51.8,51.61,51.73,430162.0,43.9583,43.9668,43.8055,43.9074,430162.0
2022-04-05 11:30:00,51.74,51.78,51.65,51.67,273762.0,43.9159,43.9498,43.8395,43.8565,273762.0
2022-04-05 11:40:00,51.67,51.78,51.66,51.71,202652.0,43.8565,43.9498,43.848,43.8904,202652.0
2022-04-05 11:50:00,51.71,51.72,51.5,51.53,227090.0,43.8904,43.8989,43.7122,43.7376,227090.0
2022-04-05 12:00:00,51.53,51.57,51.44,51.45,285311.0,43.7376,43.7716,43.6613,43.6697,285311.0
2022-04-05 12:10:00,51.45,51.54,51.43,51.51,170357.0,43.6697,43.7461,43.6528,43.7207,170357.0
2022-04-05 12:20:00,51.52,51.52,51.33,51.34,251727.0,43.7292,43.7292,43.5679,43.5764,251727.0
2022-04-05 12:30:00,51.34,51.42,51.32,51.41,218531.0,43.5764,43.6443,43.5594,43.6358,218531.0
2022-04-05 12:40:00,51.41,51.47,51.37,51.45,181410.0,43.6358,43.6867,43.6018,43.6697,181410.0
2022-04-05 12:50:00,51.44,51.48,51.41,51.42,177599.0,43.6613,43.6952,43.6358,43.6443,177599.0
2022-04-05 13:00:00,51.42,51.47,51.38,51.46,137989.0,43.6443,43.6867,43.6103,43.6782,137989.0
2022-04-05 13:10:00,51.46,51.46,51.3,51.41,195620.0,43.6782,43.6782,43.5424,43.6358,195620.0
2022-04-05 13:20:00,51.41,51.46,51.39,51.43,165920.0,43.6358,43.6782,43.6188,43.6528,165920.0
2022-04-05 13:30:00,51.43,51.44,51.35,51.38,114779.0,43.6528,43.6613,43.5849,43.6103,114779.0
2022-04-05 13:40:00,51.37,51.38,51.31,51.32,163364.0,43.6018,43.6103,43.5509,43.5594,163364.0
2022-04-05 13:50:00,51.32,51.34,51.27,51.31,173989.0,43.5594,43.5764,43.517,43.5509,173989.0
2022-04-05 14:00:00,51.31,51.36,51.25,51.31,233517.0,43.5509,43.5934,43.5,43.5509,233517.0
2022-04-05 14:10:00,51.31,51.31,51.18,51.2,193931.0,43.5509,43.5509,43.4406,43.4575,193931.0
2022-04-05 14:20:00,51.19,51.25,51.16,51.2,165703.0,43.4491,43.5,43.4236,43.4575,165703.0
2022-04-05 14:30:00,51.2,51.23,51.14,51.16,223734.0,43.4575,43.483,43.4066,43.4236,223734.0
2022-04-05 14:40:00,51.16,51.21,51.11,51.12,270031.0,43.4236,43.466,43.3812,43.3896,270031.0
2022-04-05 14:50:00,51.12,51.24,51.12,51.2,248255.0,43.3896,43.4915,43.3896,43.4575,248255.0
2022-04-05 15:00:00,51.2,51.22,51.09,51.15,198134.0,43.4575,43.4745,43.3642,43.4151,198134.0
2022-04-05 15:10:00,51.15,51.17,51.09,51.14,301457.0,43.4151,43.4321,43.3642,43.4066,301457.0
2022-04-05 15:20:00,51.13,51.2,51.1,51.13,300204.0,43.3981,43.4575,43.3727,43.3981,300204.0
2022-04-05 15:30:00,51.14,51.3,51.09,51.28,814632.0,43.4066,43.5424,43.3642,43.5255,814632.0
2022-04-05 15:40:00,51.28,51.29,51.11,51.12,694347.0,43.5255,43.5339,43.3812,43.3896,694347.0
2022-04-05 15:50:00,51.12,51.3,51.1,51.28,1774916.0,43.3896,43.5424,43.3727,43.5255,1774916.0
2022-04-06 09:30:00,51.1,52.09,51.1,52.05,1549465.0,43.3727,44.213,43.3727,44.179,1549465.0
2022-04-06 09:40:00,52.06,52.64,51.94,52.48,1181502.0,44.1875,44.6798,44.0856,44.544,1181502.0
2022-04-06 09:50:00,52.48,52.77,52.39,52.43,903187.0,44.544,44.7901,44.4676,44.5015,903187.0
2022-04-06 10:00:00,52.44,52.62,52.29,52.41,676516.0,44.51,44.6628,44.3827,44.4846,676516.0
2022-04-06 10:10:00,52.41,52.84,52.39,52.8,822831.0,44.4846,44.8495,44.4676,44.8156,822831.0
2022-04-06 10:20:00,52.8,52.83,52.49,52.49,645320.0,44.8156,44.8411,44.5525,44.5525,645320.0
2022-04-06 10:30:00,52.49,52.49,52.27,52.28,383489.0,44.5525,44.5525,44.3657,44.3742,383489.0
2022-04-06 10:40:00,52.28,52.33,52.06,52.13,394134.0,44.3742,44.4167,44.1875,44.2469,394134.0
2022-04-06 10:50:00,52.14,52.15,51.96,52.04,528068.0,44.2554,44.2639,44.1026,44.1705,528068.0
2022-04-06 11:00:00,52.04,52.11,51.98,52.05,326168.0,44.1705,44.2299,44.1196,44.179,326168.0
2022-04-06 11:10:00,52.05,52.11,51.98,52.07,326650.0,44.179,44.2299,44.1196,44.196,326650.0
2022-04-06 11:20:00,52.07,52.17,52.02,52.11,407759.0,44.196,44.2809,44.1535,44.2299,407759.0
2022-04-06 11:30:00,52.12,52.35,52.11,52.18,351000.0,44.2384,44.4336,44.2299,44.2894,351000.0
2022-04-06 11:40:00,52.19,52.28,52.1,52.21,284911.0,44.2978,44.3742,44.2215,44.3148,284911.0
2022-04-06 11:50:00,52.22,52.38,52.19,52.38,263218.0,44.3233,44.4591,44.2978,44.4591,263218.0
2022-04-06 12:00:00,52.38,52.41,52.31,52.39,226002.0,44.4591,44.4846,44.3997,44.4676,226002.0
2022-04-06 12:10:00,52.39,52.48,52.37,52.42,409258.0,44.4676,44.544,44.4506,44.4931,409258.0
2022-04-06 12:20:00,52.43,52.5,52.38,52.4,259162.0,44.5015,44.561,44.4591,44.4761,259162.0
2022-04-06 12:30:00,52.41,52.49,52.41,52.45,203765.0,44.4846,44.5525,44.4846,44.5185,203765.0
2022-04-06 12:40:00,52.45,52.5,52.34,52.36,229573.0,44.5185,44.561,44.4252,44.4421,229573.0
2022-04-06 12:50:00,52.36,52.37,52.22,52.37,348371.0,44.4421,44.4506,44.3233,44.4506,348371.0
2022-04-06 13:00:00,52.36,52.38,52.27,52.31,186511.0,44.4421,44.4591,44.3657,44.3997,186511.0
2022-04-06 13:10:00,52.31,52.38,52.28,52.31,175572.0,44.3997,44.4591,44.3742,44.3997,175572.0
2022-04-06 13:20:00,52.3,52.45,52.3,52.41,199951.0,44.3912,44.5185,44.3912,44.4846,199951.0
2022-04-06 13:30:00,52.41,52.5,52.38,52.48,337894.0,44.4846,44.561,44.4591,44.544,337894.0
2022-04-06 13:40:00,52.48,52.52,52.43,52.45,302823.0,44.544,44.5779,44.5015,44.5185,302823.0
2022-04-06 13:50:00,52.45,52.48,52.36,52.39,297212.0,44.5185,44.544,44.4421,44.4676,297212.0
2022-04-06 14:00:00,52.4,52.51,52.31,52.34,292862.0,44.4761,44.5694,44.3997,44.4252,292862.0
2022-04-06 14:10:00,52.33,52.34,52.2,52.3,299660.0,44.4167,44.4252,44.3063,44.3912,299660.0
2022-04-06 14:20:00,52.3,52.48,52.29,52.39,265525.0,44.3912,44.544,44.3827,44.4676,265525.0
2022-04-06 14:30:00,52.41,52.53,52.38,52.46,283349.0,44.4846,44.5864,44.4591,44.527,283349.0
2022-04-06 14:40:00,52.46,52.64,52.41,52.58,416354.0,44.527,44.6798,44.4846,44.6289,416354.0
2022-04-06 14:50:00,52.59,52.69,52.58,52.64,446467.0,44.6374,44.7222,44.6289,44.6798,446467.0
2022-04-06 15:00:00,52.65,52.77,52.63,52.72,387733.0,44.6883,44.7901,44.6713,44.7477,387733.0
2022-04-06 15:10:00,52.72,52.92,52.7,52.8,714282.0,44.7477,44.9174,44.7307,44.8156,714282.0
2022-04-06 15:20:00,52.8,52.81,52.65,52.71,485447.0,44.8156,44.8241,44.6883,44.7392,485447.0
2022-04-06 15:30:00,52.71,52.78,52.64,52.72,468629.0,44.7392,44.7986,44.6798,44.7477,468629.0
2022-04-06 15:40:00,52.73,52.96,52.72,52.91,1103746.0,44.7562,44.9514,44.7477,44.909,1103746.0
2022-04-06 15:50:00,52.91,53.09,52.84,52.88,2473047.0,44.909,45.0617,44.8495,44.8835,2473047.0
2022-04-07 09:30:00,52.5,53.35,52.5,53.18,1432981.0,44.561,45.2824,44.561,45.1381,1432981.0
2022-04-07 09:40:00,53.17,53.49,53.12,53.43,739051.0,45.1296,45.4013,45.0872,45.3503,739051.0
2022-04-07 09:50:00,53.44,53.78,53.42,53.75,1186866.0,45.3588,45.6474,45.3418,45.6219,1186866.0
2022-04-07 10:00:00,53.75,54.11,53.75,53.98,1112820.0,45.6219,45.9275,45.6219,45.8172,1112820.0
2022-04-07 10:10:00,53.98,54.2,53.82,54.1,1517893.0,45.8172,46.0039,45.6814,45.919,1517893.0
2022-04-07 10:20:00,54.1,54.21,53.98,54.19,744273.0,45.919,46.0124,45.8172,45.9954,744273.0
2022-04-07 10:30:00,54.19,54.34,54.16,54.23,1621645.0,45.9954,46.1227,45.9699,46.0294,1621645.0
2022-04-07 10:40:00,54.24,54.28,53.96,54.19,858360.0,46.0378,46.0718,45.8002,45.9954,858360.0
2022-04-07 10:50:00,54.2,54.2,54.03,54.14,640238.0,46.0039,46.0039,45.8596,45.953,640238.0
2022-04-07 11:00:00,54.14,54.24,54.12,54.18,496654.0,45.953,46.0378,45.936,45.9869,496654.0
2022-04-07 11:10:00,54.18,54.3,54.15,54.3,484413.0,45.9869,46.0888,45.9614,46.0888,484413.0
2022-04-07 11:20:00,54.29,54.33,54.17,54.18,574387.0,46.0803,46.1142,45.9784,45.9869,574387.0
2022-04-07 11:30:00,54.18,54.24,54.08,54.23,593659.0,45.9869,46.0378,45.902,46.0294,593659.0
2022-04-07 11:40:00,54.23,54.29,54.18,54.27,385299.0,46.0294,46.0803,45.9869,46.0633,385299.0
2022-04-07 11:50:00,54.26,54.44,54.23,54.43,684155.0,46.0548,46.2076,46.0294,46.1991,684155.0
2022-04-07 12:00:00,54.43,54.58,54.39,54.44,828675.0,46.1991,46.3264,46.1652,46.2076,828675.0
2022-04-07 12:10:00,54.44,54.48,54.36,54.43,399672.0,46.2076,46.2415,46.1397,46.1991,399672.0
2022-04-07 12:20:00,54.44,54.56,54.42,54.51,595176.0,46.2076,46.3094,46.1906,46.267,595176.0
2022-04-07 12:30:00,54.51,54.61,54.45,54.54,412918.0,46.267,46.3519,46.2161,46.2925,412918.0
2022-04-07 12:40:00,54.54,54.7,54.53,54.61,455546.0,46.2925,46.4283,46.284,46.3519,455546.0
2022-04-07 12:50:00,54.6,54.67,54.55,54.62,372382.0,46.3434,46.4028,46.301,46.3604,372382.0
2022-04-07 13:00:00,54.62,54.79,54.55,54.77,487687.0,46.3604,46.5047,46.301,46.4877,487687.0
2022-04-07 13:10:00,54.78,54.9,54.75,54.82,599994.0,46.4962,46.598,46.4707,46.5301,599994.0
2022-04-07 13:20:00,54.83,55.0,54.79,54.98,842326.0,46.5386,46.6829,46.5047,46.6659,842326.0
2022-04-07 13:30:00,54.99,55.09,54.91,55.02,1204318.0,46.6744,46.7593,46.6065,46.6999,1204318.0
2022-04-07 13:40:00,55.01,55.12,54.99,55.12,491167.0,46.6914,46.7848,46.6744,46.7848,491167.0
2022-04-07 13:50:00,55.13,55.26,55.04,55.22,556346.0,46.7933,46.9036,46.7169,46.8696,556346.0
2022-04-07 14:00:00,55.23,55.25,55.11,55.19,495387.0,46.8781,46.8951,46.7763,46.8442,495387.0
2022-04-07 14:10:00,55.19,55.33,55.18,55.26,545284.0,46.8442,46.963,46.8357,46.9036,545284.0
2022-04-07 14:20:00,55.26,55.35,55.18,55.31,625345.0,46.9036,46.98,46.8357,46.946,625345.0
2022-04-07 14:30:00,55.31,55.34,55.16,55.19,511192.0,46.946,46.9715,46.8187,46.8442,511192.0
2022-04-07 14:40:00,55.19,55.2,55.1,55.19,318156.0,46.8442,46.8527,46.7678,46.8442,318156.0
2022-04-07 14:50:00,55.18,55.26,55.17,55.22,418427.0,46.8357,46.9036,46.8272,46.8696,418427.0
2022-04-07 15:00:00,55.21,55.32,55.2,55.3,472834.0,46.8612,46.9545,46.8527,46.9375,472834.0
2022-04-07 15:10:00,55.3,55.41,55.25,55.27,476170.0,46.9375,47.0309,46.8951,46.9121,476170.0
2022-04-07 15:20:00,55.27,55.31,55.23,55.27,417276.0,46.9121,46.946,46.8781,46.9121,417276.0
2022-04-07 15:30:00,55.27,55.32,55.23,55.29,585091.0,46.9121,46.9545,46.8781,46.9291,585091.0
2022-04-07 15:40:00,55.29,55.32,55.23,55.26,924532.0,46.9291,46.9545,46.8781,46.9036,924532.0
2022-04-07 15:50:00,55.25,55.33,55.12,55.17,2338071.0,46.8951,46.963,46.7848,46.8272,2338071.0
2022-04-08 09:30:00,54.85,55.38,54.64,54.68,1427392.0,46.5556,47.0054,46.3774,46.4113,1427392.0
2022-04-08 09:40:00,54.68,55.09,54.61,54.9,1275032.0,46.4113,46.7593,46.3519,46.598,1275032.0
2022-04-08 09:50:00,54.89,55.03,54.7,54.85,688382.0,46.5895,46.7084,46.4283,46.5556,688382.0
2022-04-08 10:00:00,54.85,54.97,54.57,54.85,691013.0,46.5556,46.6574,46.3179,46.5556,691013.0
2022-04-08 10:10:00,54.85,54.92,54.59,54.68,715643.0,46.5556,46.615,46.3349,46.4113,715643.0
2022-04-08 10:20:00,54.68,54.78,54.46,54.57,535713.0,46.4113,46.4962,46.2246,46.3179,535713.0
2022-04-08 10:30:00,54.57,54.8,54.5,54.66,345105.0,46.3179,46.5132,46.2585,46.3943,345105.0
2022-04-08 10:40:00,54.67,54.85,54.58,54.76,325112.0,46.4028,46.5556,46.3264,46.4792,325112.0
2022-04-08 10:50:00,54.76,54.94,54.69,54.93,305981.0,46.4792,46.632,46.4198,46.6235,305981.0
2022-04-08 11:00:00,54.94,55.0,54.85,55.0,480476.0,46.632,46.6829,46.5556,46.6829,480476.0
2022-04-08 11:10:00,54.99,55.0,54.82,54.98,409789.0,46.6744,46.6829,46.5301,46.6659,409789.0
2022-04-08 11:20:00,54.98,55.06,54.89,54.93,425997.0,46.6659,46.7338,46.5895,46.6235,425997.0
2022-04-08 11:30:00,54.93,55.1,54.92,55.03,285101.0,46.6235,46.7678,46.615,46.7084,285101.0
2022-04-08 11:40:00,55.03,55.05,54.94,54.99,238580.0,46.7084,46.7254,46.632,46.6744,238580.0
2022-04-08 11:50:00,55.0,55.21,54.99,55.15,387412.0,46.6829,46.8612,46.6744,46.8102,387412.0
2022-04-08 12:00:00,55.14,55.16,55.02,55.08,256775.0,46.8017,46.8187,46.6999,46.7508,256775.0
2022-04-08 12:10:00,55.08,55.1,54.95,55.0,378128.0,46.7508,46.7678,46.6405,46.6829,378128.0
2022-04-08 12:20:00,55.01,55.07,54.97,55.04,243669.0,46.6914,46.7423,46.6574,46.7169,243669.0
2022-04-08 12:30:00,55.03,55.06,54.9,55.01,354538.0,46.7084,46.7338,46.598,46.6914,354538.0
2022-04-08 12:40:00,55.01,55.08,54.97,54.99,224450.0,46.6914,46.7508,46.6574,46.6744,224450.0
2022-04-08 12:50:00,54.99,55.18,54.97,55.15,283899.0,46.6744,46.8357,46.6574,46.8102,283899.0
2022-04-08 13:00:00,55.15,55.2,55.11,55.14,279955.0,46.8102,46.8527,46.7763,46.8017,279955.0
2022-04-08 13:10:00,55.14,55.25,55.13,55.25,395493.0,46.8017,46.8951,46.7933,46.8951,395493.0
2022-04-08 13:20:00,55.24,55.38,55.22,55.33,490114.0,46.8866,47.0054,46.8696,46.963,490114.0
2022-04-08 13:30:00,55.33,55.45,55.32,55.43,392889.0,46.963,47.0649,46.9545,47.0479,392889.0
2022-04-08 13:40:00,55.43,55.58,55.28,55.28,640680.0,47.0479,47.1752,46.9206,46.9206,640680.0
2022-04-08 13:50:00,55.29,55.39,55.26,55.37,248906.0,46.9291,47.0139,46.9036,46.997,248906.0
2022-04-08 14:00:00,55.38,55.38,55.23,55.3,213442.0,47.0054,47.0054,46.8781,46.9375,213442.0
2022-04-08 14:10:00,55.31,55.34,55.23,55.28,195743.0,46.946,46.9715,46.8781,46.9206,195743.0
2022-04-08 14:20:00,55.28,55.3,55.13,55.2,363251.0,46.9206,46.9375,46.7933,46.8527,363251.0
2022-04-08 14:30:00,55.2,55.33,55.19,55.27,195763.0,46.8527,46.963,46.8442,46.9121,195763.0
2022-04-08 14:40:00,55.26,55.3,55.22,55.24,173047.0,46.9036,46.9375,46.8696,46.8866,173047.0
2022-04-08 14:50:00,55.25,55.33,55.24,55.24,246469.0,46.8951,46.963,46.8866,46.8866,246469.0
2022-04-08 15:00:00,55.25,55.32,55.23,55.3,263891.0,46.8951,46.9545,46.8781,46.9375,263891.0
2022-04-08 15:10:00,55.3,55.38,55.27,55.33,294230.0,46.9375,47.0054,46.9121,46.963,294230.0
2022-04-08 15:20:00,55.33,55.37,55.28,55.33,326701.0,46.963,46.997,46.9206,46.963,326701.0
2022-04-08 15:30:00,55.33,55.37,55.28,55.31,452538.0,46.963,46.997,46.9206,46.946,452538.0
2022-04-08 15:40:00,55.32,55.37,55.27,55.27,689965.0,46.9545,46.997,46.9121,46.9121,689965.0
2022-04-08 15:50:00,55.28,55.31,55.09,55.23,1299143.0,46.9206,46.946,46.7593,46.8781,1299143.0
2022-04-11 09:30:00,55.51,56.32,55.41,55.62,2401556.0,47.1158,47.8033,47.0309,47.2092,2401556.0
2022-04-11 09:40:00,55.62,55.62,54.66,54.87,1089714.0,47.2092,47.2092,46.3943,46.5726,1089714.0
2022-04-11 09:50:00,54.87,55.13,54.58,54.73,903368.0,46.5726,46.7933,46.3264,46.4537,903368.0
2022-04-11 10:00:00,54.73,54.73,54.31,54.56,793164.0,46.4537,46.4537,46.0973,46.3094,793164.0
2022-04-11 10:10:00,54.55,54.55,54.23,54.44,572623.0,46.301,46.301,46.0294,46.2076,572623.0
2022-04-11 10:20:00,54.43,54.59,54.35,54.41,432859.0,46.1991,46.3349,46.1312,46.1821,432859.0
2022-04-11 10:30:00,54.41,54.41,54.05,54.25,449300.0,46.1821,46.1821,45.8766,46.0463,449300.0
2022-04-11 10:40:00,54.25,54.38,54.21,54.33,272908.0,46.0463,46.1567,46.0124,46.1142,272908.0
2022-04-11 10:50:00,54.32,54.42,54.27,54.4,213143.0,46.1057,46.1906,46.0633,46.1736,213143.0
2022-04-11 11:00:00,54.39,54.55,54.22,54.29,421366.0,46.1652,46.301,46.0209,46.0803,421366.0
2022-04-11 11:10:00,54.29,54.3,54.06,54.14,294273.0,46.0803,46.0888,45.8851,45.953,294273.0
2022-04-11 11:20:00,54.13,54.22,54.05,54.2,282928.0,45.9445,46.0209,45.8766,46.0039,282928.0
2022-04-11 11:30:00,54.2,54.21,54.02,54.04,358525.0,46.0039,46.0124,45.8511,45.8681,358525.0
2022-04-11 11:40:00,54.04,54.33,54.03,54.3,348451.0,45.8681,46.1142,45.8596,46.0888,348451.0
2022-04-11 11:50:00,54.31,54.36,54.23,54.24,201440.0,46.0973,46.1397,46.0294,46.0378,201440.0
2022-04-11 12:00:00,54.23,54.28,54.16,54.25,137793.0,46.0294,46.0718,45.9699,46.0463,137793.0
2022-04-11 12:10:00,54.24,54.34,54.16,54.18,200965.0,46.0378,46.1227,45.9699,45.9869,200965.0
2022-04-11 12:20:00,54.18,54.2,54.08,54.14,202986.0,45.9869,46.0039,45.902,45.953,202986.0
2022-04-11 12:30:00,54.14,54.17,54.1,54.11,156175.0,45.953,45.9784,45.919,45.9275,156175.0
2022-04-11 12:40:00,54.12,54.17,54.07,54.16,262336.0,45.936,45.9784,45.8935,45.9699,262336.0
2022-04-11 12:50:00,54.16,54.22,54.07,54.12,202425.0,45.9699,46.0209,45.8935,45.936,202425.0
2022-04-11 13:00:00,54.11,54.15,54.08,54.15,140648.0,45.9275,45.9614,45.902,45.9614,140648.0
2022-04-11 13:10:00,54.15,54.22,54.05,54.06,257779.0,45.9614,46.0209,45.8766,45.8851,257779.0
2022-04-11 13:20:00,54.07,54.09,53.89,53.97,328218.0,45.8935,45.9105,45.7408,45.8087,328218.0
2022-04-11 13:30:00,53.97,54.03,53.96,54.02,176675.0,45.8087,45.8596,45.8002,45.8511,176675.0
2022-04-11 13:40:00,54.01,54.09,53.96,54.07,196122.0,45.8426,45.9105,45.8002,45.8935,196122.0
2022-04-11 13:50:00,54.06,54.13,53.97,54.04,249017.0,45.8851,45.9445,45.8087,45.8681,249017.0
2022-04-11 14:00:00,54.05,54.19,53.99,54.18,318632.0,45.8766,45.9954,45.8256,45.9869,318632.0
2022-04-11 14:10:00,54.17,54.2,53.99,54.03,173327.0,45.9784,46.0039,45.8256,45.8596,173327.0
2022-04-11 14:20:00,54.04,54.12,54.04,54.09,167691.0,45.8681,45.936,45.8681,45.9105,167691.0
2022-04-11 14:30:00,54.09,54.11,53.99,54.1,144989.0,45.9105,45.9275,45.8256,45.919,144989.0
2022-04-11 14:40:00,54.1,54.14,54.07,54.11,136031.0,45.919,45.953,45.8935,45.9275,136031.0
2022-04-11 14:50:00,54.1,54.17,54.08,54.12,141757.0,45.919,45.9784,45.902,45.936,141757.0
2022-04-11 15:00:00,54.12,54.14,54.04,54.09,258494.0,45.936,45.953,45.8681,45.9105,258494.0
2022-04-11 15:10:00,54.09,54.1,53.94,53.97,262033.0,45.9105,45.919,45.7832,45.8087,262033.0
2022-04-11 15:20:00,53.97,54.02,53.86,53.88,409300.0,45.8087,45.8511,45.7153,45.7323,409300.0
2022-04-11 15:30:00,53.88,53.99,53.83,53.94,494817.0,45.7323,45.8256,45.6898,45.7832,494817.0
2022-04-11 15:40:00,53.95,53.98,53.84,53.88,613505.0,45.7917,45.8172,45.6983,45.7323,613505.0
2022-04-11 15:50:00,53.88,53.98,53.77,53.96,1879130.0,45.7323,45.8172,45.6389,45.8002,1879130.0
2022-04-12 09:30:00,53.3,53.93,53.1,53.63,1280495.0,45.24,45.7747,45.0702,45.5201,1280495.0
2022-04-12 09:40:00,53.63,53.83,53.33,53.6,673427.0,45.5201,45.6898,45.2654,45.4946,673427.0
2022-04-12 09:50:00,53.59,53.73,53.32,53.37,629885.0,45.4861,45.605,45.257,45.2994,629885.0
2022-04-12 10:00:00,53.37,53.48,52.85,52.96,918926.0,45.2994,45.3928,44.858,44.9514,918926.0
2022-04-12 10:10:00,52.96,53.32,52.8,52.88,812059.0,44.9514,45.257,44.8156,44.8835,812059.0
2022-04-12 10:20:00,52.88,52.95,52.64,52.81,678012.0,44.8835,44.9429,44.6798,44.8241,678012.0
2022-04-12 10:30:00,52.81,52.92,52.65,52.74,605817.0,44.8241,44.9174,44.6883,44.7647,605817.0
2022-04-12 10:40:00,52.75,53.14,52.73,53.14,686660.0,44.7732,45.1042,44.7562,45.1042,686660.0
2022-04-12 10:50:00,53.13,53.23,52.93,53.06,562521.0,45.0957,45.1806,44.9259,45.0363,562521.0
2022-04-12 11:00:00,53.05,53.27,53.03,53.21,291092.0,45.0278,45.2145,45.0108,45.1636,291092.0
2022-04-12 11:10:00,53.22,53.35,53.18,53.35,346480.0,45.1721,45.2824,45.1381,45.2824,346480.0
2022-04-12 11:20:00,53.35,53.48,53.3,53.41,291869.0,45.2824,45.3928,45.24,45.3334,291869.0
2022-04-12 11:30:00,53.41,53.48,53.28,53.34,245237.0,45.3334,45.3928,45.223,45.2739,245237.0
2022-04-12 11:40:00,53.34,53.42,53.29,53.4,218155.0,45.2739,45.3418,45.2315,45.3249,218155.0
2022-04-12 11:50:00,53.4,53.41,53.32,53.39,162111.0,45.3249,45.3334,45.257,45.3164,162111.0
2022-04-12 12:00:00,53.39,53.45,53.37,53.4,144213.0,45.3164,45.3673,45.2994,45.3249,144213.0
2022-04-12 12:10:00,53.4,53.47,53.36,53.42,164047.0,45.3249,45.3843,45.2909,45.3418,164047.0
2022-04-12 12:20:00,53.42,53.43,53.3,53.35,196279.0,45.3418,45.3503,45.24,45.2824,196279.0
2022-04-12 12:30:00,53.34,53.39,53.31,53.33,185488.0,45.2739,45.3164,45.2485,45.2654,185488.0
2022-04-12 12:40:00,53.33,53.34,53.24,53.33,255497.0,45.2654,45.2739,45.1891,45.2654,255497.0
2022-04-12 12:50:00,53.33,53.38,53.31,53.33,130010.0,45.2654,45.3079,45.2485,45.2654,130010.0
2022-04-12 13:00:00,53.32,53.34,53.27,53.32,146643.0,45.257,45.2739,45.2145,45.257,146643.0
2022-04-12 13:10:00,53.32,53.37,53.27,53.36,145594.0,45.257,45.2994,45.2145,45.2909,145594.0
2022-04-12 13:20:00,53.36,53.4,53.31,53.35,140525.0,45.2909,45.3249,45.2485,45.2824,140525.0
2022-04-12 13:30:00,53.35,53.38,53.3,53.34,180258.0,45.2824,45.3079,45.24,45.2739,180258.0
2022-04-12 13:40:00,53.35,53.35,53.3,53.34,146634.0,45.2824,45.2824,45.24,45.2739,146634.0
2022-04-12 13:50:00,53.34,53.34,53.26,53.31,185409.0,45.2739,45.2739,45.206,45.2485,185409.0
2022-04-12 14:00:00,53.3,53.44,53.27,53.44,277694.0,45.24,45.3588,45.2145,45.3588,277694.0
2022-04-12 14:10:00,53.44,53.44,53.34,53.39,174031.0,45.3588,45.3588,45.2739,45.3164,174031.0
2022-04-12 14:20:00,53.39,53.45,53.32,53.35,186333.0,45.3164,45.3673,45.257,45.2824,186333.0
2022-04-12 14:30:00,53.35,53.39,53.27,53.34,318596.0,45.2824,45.3164,45.2145,45.2739,318596.0
2022-04-12 14:40:00,53.34,53.39,53.29,53.34,156886.0,45.2739,45.3164,45.2315,45.2739,156886.0
2022-04-12 14:50:00,53.34,53.42,53.32,53.37,166823.0,45.2739,45.3418,45.257,45.2994,166823.0
2022-04-12 15:00:00,53.36,53.38,53.15,53.17,256426.0,45.2909,45.3079,45.1127,45.1296,256426.0
2022-04-12 15:10:00,53.16,53.21,53.1,53.14,250281.0,45.1212,45.1636,45.0702,45.1042,250281.0
2022-04-12 15:20:00,53.14,53.21,53.0,53.03,269276.0,45.1042,45.1636,44.9854,45.0108,269276.0
2022-04-12 15:30:00,53.02,53.12,52.98,53.11,319619.0,45.0023,45.0872,44.9684,45.0787,319619.0
2022-04-12 15:40:00,53.11,53.19,53.05,53.11,570156.0,45.0787,45.1466,45.0278,45.0787,570156.0
2022-04-12 15:50:00,53.1,53.19,52.99,53.11,1455947.0,45.0702,45.1466,44.9769,45.0787,1455947.0
2022-04-13 09:30:00,53.13,53.82,53.13,53.27,702554.0,45.0957,45.6814,45.0957,45.2145,702554.0
2022-04-13 09:40:00,53.26,53.64,53.25,53.44,517639.0,45.206,45.5286,45.1975,45.3588,517639.0
2022-04-13 09:50:00,53.44,53.46,52.98,53.12,471840.0,45.3588,45.3758,44.9684,45.0872,471840.0
2022-04-13 10:00:00,53.13,53.17,52.86,52.95,471249.0,45.0957,45.1296,44.8665,44.9429,471249.0
2022-04-13 10:10:00,52.95,53.01,52.76,52.87,346884.0,44.9429,44.9938,44.7816,44.875,346884.0
2022-04-13 10:20:00,52.87,52.93,52.79,52.89,270529.0,44.875,44.9259,44.8071,44.892,270529.0
2022-04-13 10:30:00,52.89,52.89,52.7,52.82,333334.0,44.892,44.892,44.7307,44.8326,333334.0
2022-04-13 10:40:00,52.82,52.92,52.76,52.87,225803.0,44.8326,44.9174,44.7816,44.875,225803.0
2022-04-13 10:50:00,52.87,52.97,52.83,52.91,180719.0,44.875,44.9599,44.8411,44.909,180719.0
2022-04-13 11:00:00,52.92,52.97,52.86,52.88,346829.0,44.9174,44.9599,44.8665,44.8835,346829.0
2022-04-13 11:10:00,52.88,52.93,52.76,52.86,354234.0,44.8835,44.9259,44.7816,44.8665,354234.0
2022-04-13 11:20:00,52.85,52.94,52.81,52.94,179876.0,44.858,44.9344,44.8241,44.9344,179876.0
2022-04-13 11:30:00,52.94,53.1,52.92,53.01,307318.0,44.9344,45.0702,44.9174,44.9938,307318.0
2022-04-13 11:40:00,53.01,53.06,52.93,52.96,175512.0,44.9938,45.0363,44.9259,44.9514,175512.0
2022-04-13 11:50:00,52.96,52.97,52.88,52.96,200169.0,44.9514,44.9599,44.8835,44.9514,200169.0
2022-04-13 12:00:00,52.96,53.06,52.88,53.06,417316.0,44.9514,45.0363,44.8835,45.0363,417316.0
2022-04-13 12:10:00,53.06,53.11,52.99,53.09,163656.0,45.0363,45.0787,44.9769,45.0617,163656.0
2022-04-13 12:20:00,53.08,53.16,53.02,53.13,201513.0,45.0533,45.1212,45.0023,45.0957,201513.0
2022-04-13 12:30:00,53.13,53.16,53.09,53.1,262283.0,45.0957,45.1212,45.0617,45.0702,262283.0
2022-04-13 12:40:00,53.1,53.18,53.07,53.11,291296.0,45.0702,45.1381,45.0448,45.0787,291296.0
2022-04-13 12:50:00,53.11,53.16,53.08,53.09,124068.0,45.0787,45.1212,45.0533,45.0617,124068.0
2022-04-13 13:00:00,53.08,53.21,53.08,53.2,160705.0,45.0533,45.1636,45.0533,45.1551,160705.0
2022-04-13 13:10:00,53.2,53.22,53.13,53.19,139805.0,45.1551,45.1721,45.0957,45.1466,139805.0
2022-04-13 13:20:00,53.19,53.21,53.12,53.13,123764.0,45.1466,45.1636,45.0872,45.0957,123764.0
2022-04-13 13:30:00,53.14,53.18,53.09,53.16,104796.0,45.1042,45.1381,45.0617,45.1212,104796.0
2022-04-13 13:40:00,53.16,53.23,53.14,53.19,188484.0,45.1212,45.1806,45.1042,45.1466,188484.0
2022-04-13 13:50:00,53.18,53.23,53.16,53.18,108117.0,45.1381,45.1806,45.1212,45.1381,108117.0
2022-04-13 14:00:00,53.18,53.29,53.12,53.28,142925.0,45.1381,45.2315,45.0872,45.223,142925.0
2022-04-13 14:10:00,53.28,53.28,53.13,53.21,131151.0,45.223,45.223,45.0957,45.1636,131151.0
2022-04-13 14:20:00,53.21,53.24,53.11,53.15,133913.0,45.1636,45.1891,45.0787,45.1127,133913.0
2022-04-13 14:30:00,53.15,53.19,53.11,53.16,127437.0,45.1127,45.1466,45.0787,45.1212,127437.0
2022-04-13 14:40:00,53.16,53.21,53.13,53.21,170834.0,45.1212,45.1636,45.0957,45.1636,170834.0
2022-04-13 14:50:00,53.21,53.24,53.14,53.21,170524.0,45.1636,45.1891,45.1042,45.1636,170524.0
2022-04-13 15:00:00,53.21,53.26,53.15,53.23,224952.0,45.1636,45.206,45.1127,45.1806,224952.0
2022-04-13 15:10:00,53.23,53.31,53.23,53.28,197085.0,45.1806,45.2485,45.1806,45.223,197085.0
2022-04-13 15:20:00,53.29,53.32,53.26,53.3,265720.0,45.2315,45.257,45.206,45.24,265720.0
2022-04-13 15:30:00,53.3,53.32,53.15,53.16,362211.0,45.24,45.257,45.1127,45.1212,362211.0
2022-04-13 15:40:00,53.15,53.23,53.09,53.11,681223.0,45.1127,45.1806,45.0617,45.0787,681223.0
2022-04-13 15:50:00,53.12,53.14,53.04,53.11,1713927.0,45.0872,45.1042,45.0193,45.0787,1713927.0
2022-04-14 09:30:00,53.4,53.66,53.09,53.46,1391594.0,45.3249,45.5455,45.0617,45.3758,1391594.0
2022-04-14 09:40:00,53.47,53.67,53.36,53.5,490172.0,45.3843,45.554,45.2909,45.4097,490172.0
2022-04-14 09:50:00,53.51,53.63,53.41,53.44,313551.0,45.4182,45.5201,45.3334,45.3588,313551.0
2022-04-14 10:00:00,53.44,53.49,53.05,53.06,477028.0,45.3588,45.4013,45.0278,45.0363,477028.0
2022-04-14 10:10:00,53.07,53.37,53.04,53.15,412652.0,45.0448,45.2994,45.0193,45.1127,412652.0
2022-04-14 10:20:00,53.16,53.24,53.07,53.2,241361.0,45.1212,45.1891,45.0448,45.1551,241361.0
2022-04-14 10:30:00,53.21,53.57,53.2,53.53,384367.0,45.1636,45.4692,45.1551,45.4352,384367.0
2022-04-14 10:40:00,53.54,53.67,53.48,53.64,333880.0,45.4437,45.554,45.3928,45.5286,333880.0
2022-04-14 10:50:00,53.64,53.89,53.59,53.84,526072.0,45.5286,45.7408,45.4861,45.6983,526072.0
2022-04-14 11:00:00,53.84,53.91,53.68,53.72,380463.0,45.6983,45.7577,45.5625,45.5965,380463.0
2022-04-14 11:10:00,53.72,53.79,53.55,53.57,189799.0,45.5965,45.6559,45.4522,45.4692,189799.0
2022-04-14 11:20:00,53.57,53.65,53.45,53.62,199151.0,45.4692,45.5371,45.3673,45.5116,199151.0
2022-04-14 11:30:00,53.62,53.64,53.49,53.49,111978.0,45.5116,45.5286,45.4013,45.4013,111978.0
2022-04-14 11:40:00,53.5,53.55,53.38,53.38,254987.0,45.4097,45.4522,45.3079,45.3079,254987.0
2022-04-14 11:50:00,53.39,53.39,53.34,53.36,209948.0,45.3164,45.3164,45.2739,45.2909,209948.0
2022-04-14 12:00:00,53.35,53.39,53.27,53.29,219353.0,45.2824,45.3164,45.2145,45.2315,219353.0
2022-04-14 12:10:00,53.3,53.32,53.27,53.28,168034.0,45.24,45.257,45.2145,45.223,168034.0
2022-04-14 12:20:00,53.28,53.32,53.22,53.3,169249.0,45.223,45.257,45.1721,45.24,169249.0
2022-04-14 12:30:00,53.3,53.33,53.25,53.29,114877.0,45.24,45.2654,45.1975,45.2315,114877.0
2022-04-14 12:40:00,53.29,53.3,53.21,53.23,194856.0,45.2315,45.24,45.1636,45.1806,194856.0
2022-04-14 12:50:00,53.23,53.23,53.15,53.2,307322.0,45.1806,45.1806,45.1127,45.1551,307322.0
2022-04-14 13:00:00,53.2,53.25,53.1,53.11,284195.0,45.1551,45.1975,45.0702,45.0787,284195.0
2022-04-14 13:10:00,53.11,53.24,53.09,53.16,277076.0,45.0787,45.1891,45.0617,45.1212,277076.0
2022-04-14 13:20:00,53.16,53.2,53.13,53.19,103862.0,45.1212,45.1551,45.0957,45.1466,103862.0
2022-04-14 13:30:00,53.2,53.28,53.19,53.25,142437.0,45.1551,45.223,45.1466,45.1975,142437.0
2022-04-14 13:40:00,53.25,53.38,53.19,53.36,313153.0,45.1975,45.3079,45.1466,45.2909,313153.0
2022-04-14 13:50:00,53.36,53.49,53.34,53.47,130349.0,45.2909,45.4013,45.2739,45.3843,130349.0
2022-04-14 14:00:00,53.46,53.56,53.43,53.46,227703.0,45.3758,45.4607,45.3503,45.3758,227703.0
2022-04-14 14:10:00,53.46,53.47,53.36,53.38,191653.0,45.3758,45.3843,45.2909,45.3079,191653.0
2022-04-14 14:20:00,53.38,53.49,53.37,53.48,172555.0,45.3079,45.4013,45.2994,45.3928,172555.0
2022-04-14 14:30:00,53.48,53.5,53.38,53.44,204665.0,45.3928,45.4097,45.3079,45.3588,204665.0
2022-04-14 14:40:00,53.44,53.51,53.44,53.49,151005.0,45.3588,45.4182,45.3588,45.4013,151005.0
2022-04-14 14:50:00,53.5,53.52,53.33,53.37,197902.0,45.4097,45.4267,45.2654,45.2994,197902.0
2022-04-14 15:00:00,53.37,53.43,53.28,53.28,177204.0,45.2994,45.3503,45.223,45.223,177204.0
2022-04-14 15:10:00,53.29,53.4,53.26,53.36,189364.0,45.2315,45.3249,45.206,45.2909,189364.0
2022-04-14 15:20:00,53.36,53.41,53.31,53.32,215431.0,45.2909,45.3334,45.2485,45.257,215431.0
2022-04-14 15:30:00,53.32,53.35,53.2,53.21,321927.0,45.257,45.2824,45.1551,45.1636,321927.0
2022-04-14 15:40:00,53.22,53.28,53.18,53.2,456161.0,45.1721,45.223,45.1381,45.1551,456161.0
2022-04-14 15:50:00,53.19,53.19,53.07,53.14,1250271.0,45.1466,45.1466,45.0448,45.1042,1250271.0
2022-04-18 09:30:00,52.83,53.11,52.6,52.83,803432.0,44.8411,45.0787,44.6458,44.8411,803432.0
2022-04-18 09:40:00,52.85,53.1,52.74,52.98,454399.0,44.858,45.0702,44.7647,44.9684,454399.0
2022-04-18 09:50:00,52.98,53.01,52.61,52.64,352245.0,44.9684,44.9938,44.6543,44.6798,352245.0
2022-04-18 10:00:00,52.64,52.64,52.24,52.27,679331.0,44.6798,44.6798,44.3403,44.3657,679331.0
2022-04-18 10:10:00,52.28,52.3,51.94,51.99,702171.0,44.3742,44.3912,44.0856,44.1281,702171.0
2022-04-18 10:20:00,51.99,52.21,51.85,52.18,442084.0,44.1281,44.3148,44.0093,44.2894,442084.0
2022-04-18 10:30:00,52.17,52.18,51.86,51.87,373318.0,44.2809,44.2894,44.0177,44.0262,373318.0
2022-04-18 10:40:00,51.87,51.94,51.73,51.81,517514.0,44.0262,44.0856,43.9074,43.9753,517514.0
2022-04-18 10:50:00,51.82,51.87,51.71,51.78,345444.0,43.9838,44.0262,43.8904,43.9498,345444.0
2022-04-18 11:00:00,51.79,51.86,51.72,51.78,371065.0,43.9583,44.0177,43.8989,43.9498,371065.0
2022-04-18 11:10:00,51.78,51.96,51.72,51.95,249608.0,43.9498,44.1026,43.8989,44.0941,249608.0
2022-04-18 11:20:00,51.95,52.01,51.89,51.96,232019.0,44.0941,44.1451,44.0432,44.1026,232019.0
2022-04-18 11:30:00,51.95,51.97,51.8,51.84,182137.0,44.0941,44.1111,43.9668,44.0008,182137.0
2022-04-18 11:40:00,51.85,51.85,51.73,51.73,189597.0,44.0093,44.0093,43.9074,43.9074,189597.0
2022-04-18 11:50:00,51.73,51.85,51.73,51.84,144435.0,43.9074,44.0093,43.9074,44.0008,144435.0
2022-04-18 12:00:00,51.85,51.88,51.82,51.85,191876.0,44.0093,44.0347,43.9838,44.0093,191876.0
2022-04-18 12:10:00,51.85,51.91,51.8,51.84,237482.0,44.0093,44.0602,43.9668,44.0008,237482.0
2022-04-18 12:20:00,51.84,51.95,51.84,51.91,243224.0,44.0008,44.0941,44.0008,44.0602,243224.0
2022-04-18 12:30:00,51.92,51.94,51.87,51.9,151092.0,44.0687,44.0856,44.0262,44.0517,151092.0
2022-04-18 12:40:00,51.9,51.91,51.82,51.88,162099.0,44.0517,44.0602,43.9838,44.0347,162099.0
2022-04-18 12:50:00,51.89,51.97,51.87,51.95,161772.0,44.0432,44.1111,44.0262,44.0941,161772.0
2022-04-18 13:00:00,51.96,52.04,51.92,52.02,245724.0,44.1026,44.1705,44.0687,44.1535,245724.0
2022-04-18 13:10:00,52.02,52.07,51.9,51.94,217792.0,44.1535,44.196,44.0517,44.0856,217792.0
2022-04-18 13:20:00,51.94,52.04,51.89,52.02,204494.0,44.0856,44.1705,44.0432,44.1535,204494.0
2022-04-18 13:30:00,52.01,52.12,52.01,52.07,166318.0,44.1451,44.2384,44.1451,44.196,166318.0
2022-04-18 13:40:00,52.07,52.13,52.03,52.06,222981.0,44.196,44.2469,44.162,44.1875,222981.0
2022-04-18 13:50:00,52.05,52.17,52.03,52.1,179172.0,44.179,44.2809,44.162,44.2215,179172.0
2022-04-18 14:00:00,52.1,52.12,52.0,52.03,166315.0,44.2215,44.2384,44.1366,44.162,166315.0
2022-04-18 14:10:00,52.03,52.04,51.9,52.01,227645.0,44.162,44.1705,44.0517,44.1451,227645.0
2022-04-18 14:20:00,52.01,52.05,51.91,51.92,213730.0,44.1451,44.179,44.0602,44.0687,213730.0
2022-04-18 14:30:00,51.91,52.0,51.9,51.93,243658.0,44.0602,44.1366,44.0517,44.0772,243658.0
2022-04-18 14:40:00,51.94,51.95,51.84,51.87,180944.0,44.0856,44.0941,44.0008,44.0262,180944.0
2022-04-18 14:50:00,51.87,51.95,51.85,51.88,161658.0,44.0262,44.0941,44.0093,44.0347,161658.0
2022-04-18 15:00:00,51.89,51.89,51.8,51.8,186257.0,44.0432,44.0432,43.9668,43.9668,186257.0
2022-04-18 15:10:00,51.8,51.81,51.73,51.8,279395.0,43.9668,43.9753,43.9074,43.9668,279395.0
2022-04-18 15:20:00,51.8,51.81,51.71,51.73,287084.0,43.9668,43.9753,43.8904,43.9074,287084.0
2022-04-18 15:30:00,51.73,51.73,51.63,51.69,439511.0,43.9074,43.9074,43.8225,43.8735,439511.0
2022-04-18 15:40:00,51.69,51.74,51.65,51.69,545798.0,43.8735,43.9159,43.8395,43.8735,545798.0
2022-04-18 15:50:00,51.69,51.86,51.66,51.86,1365536.0,43.8735,44.0177,43.848,44.0177,1365536.0
2022-04-19 09:30:00,51.66,51.88,50.8,50.97,1330410.0,43.848,44.0347,43.118,43.2623,1330410.0
2022-04-19 09:40:00,50.97,51.11,50.7,50.77,817448.0,43.2623,43.3812,43.0332,43.0926,817448.0
2022-04-19 09:50:00,50.76,50.97,50.64,50.88,739762.0,43.0841,43.2623,42.9822,43.1859,739762.0
2022-04-19 10:00:00,50.88,50.92,50.72,50.87,493110.0,43.1859,43.2199,43.0501,43.1775,493110.0
2022-04-19 10:10:00,50.87,51.05,50.83,50.95,603163.0,43.1775,43.3302,43.1435,43.2454,603163.0
2022-04-19 10:20:00,50.95,51.4,50.95,51.4,622199.0,43.2454,43.6273,43.2454,43.6273,622199.0
2022-04-19 10:30:00,51.4,51.43,51.11,51.15,469690.0,43.6273,43.6528,43.3812,43.4151,469690.0
2022-04-19 10:40:00,51.14,51.29,51.12,51.21,496222.0,43.4066,43.5339,43.3896,43.466,496222.0
2022-04-19 10:50:00,51.2,51.32,51.16,51.2,751044.0,43.4575,43.5594,43.4236,43.4575,751044.0
2022-04-19 11:00:00,51.2,51.3,51.14,51.25,362116.0,43.4575,43.5424,43.4066,43.5,362116.0
2022-04-19 11:10:00,51.25,51.25,51.14,51.16,303277.0,43.5,43.5,43.4066,43.4236,303277.0
2022-04-19 11:20:00,51.16,51.19,50.9,50.91,390599.0,43.4236,43.4491,43.2029,43.2114,390599.0
2022-04-19 11:30:00,50.91,51.07,50.72,50.79,957419.0,43.2114,43.3472,43.0501,43.1095,957419.0
2022-04-19 11:40:00,50.78,50.9,50.74,50.84,449922.0,43.1011,43.2029,43.0671,43.152,449922.0
2022-04-19 11:50:00,50.84,50.89,50.75,50.86,343809.0,43.152,43.1944,43.0756,43.169,343809.0
2022-04-19 12:00:00,50.86,50.89,50.8,50.83,314786.0,43.169,43.1944,43.118,43.1435,314786.0
2022-04-19 12:10:00,50.84,50.95,50.78,50.94,331653.0,43.152,43.2454,43.1011,43.2369,331653.0
2022-04-19 12:20:00,50.94,50.96,50.78,50.86,345781.0,43.2369,43.2538,43.1011,43.169,345781.0
2022-04-19 12:30:00,50.84,50.85,50.77,50.78,247955.0,43.152,43.1605,43.0926,43.1011,247955.0
2022-04-19 12:40:00,50.78,50.8,50.71,50.73,233293.0,43.1011,43.118,43.0416,43.0586,233293.0
2022-04-19 12:50:00,50.73,50.77,50.69,50.7,211897.0,43.0586,43.0926,43.0247,43.0332,211897.0
2022-04-19 13:00:00,50.71,50.71,50.46,50.47,632367.0,43.0416,43.0416,42.8295,42.8379,632367.0
2022-04-19 13:10:00,50.47,50.49,50.1,50.23,1117917.0,42.8379,42.8549,42.5239,42.6342,1117917.0
2022-04-19 13:20:00,50.23,50.25,49.82,49.86,1428079.0,42.6342,42.6512,42.2862,42.3202,1428079.0
2022-04-19 13:30:00,49.86,49.97,49.71,49.71,863100.0,42.3202,42.4135,42.1929,42.1929,863100.0
2022-04-19 13:40:00,49.71,49.72,49.38,49.39,1376071.0,42.1929,42.2014,41.9128,41.9213,1376071.0
2022-04-19 13:50:00,49.39,49.75,49.37,49.66,877572.0,41.9213,42.2268,41.9043,42.1504,877572.0
2022-04-19 14:00:00,49.66,49.8,49.64,49.75,651263.0,42.1504,42.2693,42.1335,42.2268,651263.0
2022-04-19 14:10:00,49.74,49.84,49.65,49.73,477589.0,42.2183,42.3032,42.1419,42.2098,477589.0
2022-04-19 14:20:00,49.73,49.83,49.72,49.76,276819.0,42.2098,42.2947,42.2014,42.2353,276819.0
2022-04-19 14:30:00,49.77,49.9,49.75,49.87,369383.0,42.2438,42.3541,42.2268,42.3287,369383.0
2022-04-19 14:40:00,49.87,49.97,49.84,49.96,499323.0,42.3287,42.4135,42.3032,42.4051,499323.0
2022-04-19 14:50:00,49.97,50.04,49.93,50.03,425550.0,42.4135,42.473,42.3796,42.4645,425550.0
2022-04-19 15:00:00,50.03,50.07,49.97,50.03,413410.0,42.4645,42.4984,42.4135,42.4645,413410.0
2022-04-19 15:10:00,50.03,50.22,50.01,50.2,530284.0,42.4645,42.6257,42.4475,42.6088,530284.0
2022-04-19 15:20:00,50.2,50.3,50.14,50.3,462227.0,42.6088,42.6936,42.5578,42.6936,462227.0
2022-04-19 15:30:00,50.3,50.36,50.2,50.3,653780.0,42.6936,42.7446,42.6088,42.6936,653780.0
2022-04-19 15:40:00,50.3,50.39,50.18,50.18,1027514.0,42.6936,42.77,42.5918,42.5918,1027514.0
2022-04-19 15:50:00,50.19,50.33,50.12,50.18,2021324.0,42.6003,42.7191,42.5409,42.5918,2021324.0
2022-04-20 09:30:00,50.0,50.16,49.58,49.91,1204287.0,42.439,42.5748,42.0825,42.3626,1204287.0
2022-04-20 09:40:00,49.9,50.16,49.74,49.76,711205.0,42.3541,42.5748,42.2183,42.2353,711205.0
2022-04-20 09:50:00,49.77,49.79,49.39,49.45,934807.0,42.2438,42.2608,41.9213,41.9722,934807.0
2022-04-20 10:00:00,49.45,49.8,49.43,49.48,997333.0,41.9722,42.2693,41.9552,41.9976,997333.0
2022-04-20 10:10:00,49.48,49.74,49.46,49.56,691495.0,41.9976,42.2183,41.9807,42.0655,691495.0
2022-04-20 10:20:00,49.57,49.58,49.47,49.5,754212.0,42.074,42.0825,41.9892,42.0146,754212.0
2022-04-20 10:30:00,49.48,49.83,49.47,49.79,667234.0,41.9976,42.2947,41.9892,42.2608,667234.0
2022-04-20 10:40:00,49.79,49.79,49.6,49.63,592779.0,42.2608,42.2608,42.0995,42.125,592779.0
2022-04-20 10:50:00,49.62,49.78,49.58,49.73,401347.0,42.1165,42.2523,42.0825,42.2098,401347.0
2022-04-20 11:00:00,49.73,49.73,49.57,49.69,458231.0,42.2098,42.2098,42.074,42.1759,458231.0
2022-04-20 11:10:00,49.69,49.74,49.61,49.62,334705.0,42.1759,42.2183,42.108,42.1165,334705.0
2022-04-20 11:20:00,49.61,49.63,49.53,49.57,303077.0,42.108,42.125,42.0401,42.074,303077.0
2022-04-20 11:30:00,49.58,49.68,49.52,49.59,432400.0,42.0825,42.1674,42.0316,42.091,432400.0
2022-04-20 11:40:00,49.59,49.71,49.57,49.7,473396.0,42.091,42.1929,42.074,42.1844,473396.0
2022-04-20 11:50:00,49.7,49.71,49.63,49.69,375609.0,42.1844,42.1929,42.125,42.1759,375609.0
2022-04-20 12:00:00,49.69,49.79,49.63,49.76,360880.0,42.1759,42.2608,42.125,42.2353,360880.0
2022-04-20 12:10:00,49.76,49.77,49.66,49.69,308757.0,42.2353,42.2438,42.1504,42.1759,308757.0
2022-04-20 12:20:00,49.69,49.9,49.56,49.59,264787.0,42.1759,42.3541,42.0655,42.091,264787.0
2022-04-20 12:30:00,49.59,49.75,49.56,49.75,300690.0,42.091,42.2268,42.0655,42.2268,300690.0
2022-04-20 12:40:00,49.75,49.83,49.74,49.83,289175.0,42.2268,42.2947,42.2183,42.2947,289175.0
2022-04-20 12:50:00,49.83,49.83,49.7,49.76,166134.0,42.2947,42.2947,42.1844,42.2353,166134.0
2022-04-20 13:00:00,49.76,49.81,49.68,49.73,273174.0,42.2353,42.2777,42.1674,42.2098,273174.0
2022-04-20 13:10:00,49.72,49.72,49.61,49.62,191157.0,42.2014,42.2014,42.108,42.1165,191157.0
2022-04-20 13:20:00,49.62,49.66,49.6,49.63,239662.0,42.1165,42.1504,42.0995,42.125,239662.0
2022-04-20 13:30:00,49.63,49.66,49.57,49.64,199605.0,42.125,42.1504,42.074,42.1335,199605.0
2022-04-20 13:40:00,49.64,49.7,49.51,49.52,336719.0,42.1335,42.1844,42.0231,42.0316,336719.0
2022-04-20 13:50:00,49.52,49.63,49.51,49.61,290177.0,42.0316,42.125,42.0231,42.108,290177.0
2022-04-20 14:00:00,49.61,49.74,49.59,49.73,250505.0,42.108,42.2183,42.091,42.2098,250505.0
2022-04-20 14:10:00,49.73,49.77,49.61,49.62,243597.0,42.2098,42.2438,42.108,42.1165,243597.0
2022-04-20 14:20:00,49.62,49.73,49.53,49.55,342125.0,42.1165,42.2098,42.0401,42.0571,342125.0
2022-04-20 14:30:00,49.55,49.57,49.47,49.5,570971.0,42.0571,42.074,41.9892,42.0146,570971.0
2022-04-20 14:40:00,49.5,49.5,49.41,49.43,281286.0,42.0146,42.0146,41.9382,41.9552,281286.0
2022-04-20 14:50:00,49.43,49.43,49.21,49.31,658490.0,41.9552,41.9552,41.7685,41.8534,658490.0
2022-04-20 15:00:00,49.31,49.41,49.28,49.37,446606.0,41.8534,41.9382,41.8279,41.9043,446606.0
2022-04-20 15:10:00,49.37,49.44,49.33,49.37,507836.0,41.9043,41.9637,41.8703,41.9043,507836.0
2022-04-20 15:20:00,49.38,49.62,49.36,49.59,501293.0,41.9128,42.1165,41.8958,42.091,501293.0
2022-04-20 15:30:00,49.59,49.65,49.52,49.55,651455.0,42.091,42.1419,42.0316,42.0571,651455.0
2022-04-20 15:40:00,49.55,49.77,49.54,49.73,851284.0,42.0571,42.2438,42.0486,42.2098,851284.0
2022-04-20 15:50:00,49.73,49.78,49.67,49.74,1874518.0,42.2098,42.2523,42.1589,42.2183,1874518.0
2022-04-21 09:30:00,49.93,50.01,48.92,49.09,1175616.0,42.3796,42.4475,41.5223,41.6666,1175616.0
2022-04-21 09:40:00,49.09,49.3,48.92,49.23,698989.0,41.6666,41.8449,41.5223,41.7855,698989.0
2022-04-21 09:50:00,49.23,49.59,49.18,49.49,559253.0,41.7855,42.091,41.743,42.0061,559253.0
2022-04-21 10:00:00,49.49,49.66,49.34,49.48,528247.0,42.0061,42.1504,41.8788,41.9976,528247.0
2022-04-21 10:10:00,49.48,49.64,49.36,49.43,394784.0,41.9976,42.1335,41.8958,41.9552,394784.0
2022-04-21 10:20:00,49.43,49.44,49.25,49.34,351735.0,41.9552,41.9637,41.8024,41.8788,351735.0
2022-04-21 10:30:00,49.33,49.45,49.26,49.32,224938.0,41.8703,41.9722,41.8109,41.8618,224938.0
2022-04-21 10:40:00,49.32,49.39,49.26,49.37,250897.0,41.8618,41.9213,41.8109,41.9043,250897.0
2022-04-21 10:50:00,49.38,49.47,49.37,49.43,233419.0,41.9128,41.9892,41.9043,41.9552,233419.0
2022-04-21 11:00:00,49.42,49.53,49.36,49.42,222098.0,41.9467,42.0401,41.8958,41.9467,222098.0
2022-04-21 11:10:00,49.43,49.46,49.36,49.39,256725.0,41.9552,41.9807,41.8958,41.9213,256725.0
2022-04-21 11:20:00,49.39,49.49,49.3,49.42,235383.0,41.9213,42.0061,41.8449,41.9467,235383.0
2022-04-21 11:30:00,49.42,49.48,49.37,49.41,238811.0,41.9467,41.9976,41.9043,41.9382,238811.0
2022-04-21 11:40:00,49.41,49.54,49.37,49.48,207823.0,41.9382,42.0486,41.9043,41.9976,207823.0
2022-04-21 11:50:00,49.48,49.87,49.44,49.5,276143.0,41.9976,42.3287,41.9637,42.0146,276143.0
2022-04-21 12:00:00,49.5,49.54,49.34,49.39,266879.0,42.0146,42.0486,41.8788,41.9213,266879.0
2022-04-21 12:10:00,49.39,49.51,49.37,49.46,358932.0,41.9213,42.0231,41.9043,41.9807,358932.0
2022-04-21 12:20:00,49.45,49.48,49.28,49.34,291129.0,41.9722,41.9976,41.8279,41.8788,291129.0
2022-04-21 12:30:00,49.34,49.41,49.29,49.37,194819.0,41.8788,41.9382,41.8364,41.9043,194819.0
2022-04-21 12:40:00,49.37,49.4,49.19,49.2,292010.0,41.9043,41.9297,41.7515,41.76,292010.0
2022-04-21 12:50:00,49.2,49.22,49.12,49.18,259442.0,41.76,41.777,41.6921,41.743,259442.0
2022-04-21 13:00:00,49.19,49.19,49.09,49.12,191020.0,41.7515,41.7515,41.6666,41.6921,191020.0
2022-04-21 13:10:00,49.13,49.21,49.07,49.13,145271.0,41.7006,41.7685,41.6496,41.7006,145271.0
2022-04-21 13:20:00,49.12,49.33,49.1,49.32,204704.0,41.6921,41.8703,41.6751,41.8618,204704.0
2022-04-21 13:30:00,49.32,49.37,49.21,49.24,183820.0,41.8618,41.9043,41.7685,41.7939,183820.0
2022-04-21 13:40:00,49.24,49.32,49.18,49.25,170790.0,41.7939,41.8618,41.743,41.8024,170790.0
2022-04-21 13:50:00,49.25,49.38,49.21,49.32,220800.0,41.8024,41.9128,41.7685,41.8618,220800.0
2022-04-21 14:00:00,49.31,49.39,49.21,49.38,327615.0,41.8534,41.9213,41.7685,41.9128,327615.0
2022-04-21 14:10:00,49.37,49.43,49.33,49.42,215593.0,41.9043,41.9552,41.8703,41.9467,215593.0
2022-04-21 14:20:00,49.43,49.58,49.43,49.52,280238.0,41.9552,42.0825,41.9552,42.0316,280238.0
2022-04-21 14:30:00,49.51,49.65,49.47,49.55,319739.0,42.0231,42.1419,41.9892,42.0571,319739.0
2022-04-21 14:40:00,49.55,49.58,49.32,49.33,455345.0,42.0571,42.0825,41.8618,41.8703,455345.0
2022-04-21 14:50:00,49.33,49.45,49.29,49.34,381329.0,41.8703,41.9722,41.8364,41.8788,381329.0
2022-04-21 15:00:00,49.33,49.34,49.23,49.25,272762.0,41.8703,41.8788,41.7855,41.8024,272762.0
2022-04-21 15:10:00,49.26,49.28,49.17,49.2,377913.0,41.8109,41.8279,41.7345,41.76,377913.0
2022-04-21 15:20:00,49.2,49.27,49.14,49.23,358013.0,41.76,41.8194,41.7091,41.7855,358013.0
2022-04-21 15:30:00,49.23,49.23,49.0,49.06,563288.0,41.7855,41.7855,41.5902,41.6412,563288.0
2022-04-21 15:40:00,49.07,49.12,48.93,48.94,561480.0,41.6496,41.6921,41.5308,41.5393,561480.0
2022-04-21 15:50:00,48.94,49.13,48.94,49.11,1774527.0,41.5393,41.7006,41.5393,41.6836,1774527.0
2022-04-22 09:30:00,48.95,49.1,48.72,48.76,748150.0,41.5478,41.6751,41.3526,41.3865,748150.0
2022-04-22 09:40:00,48.76,48.82,48.53,48.73,521959.0,41.3865,41.4375,41.1913,41.3611,521959.0
2022-04-22 09:50:00,48.73,48.89,48.54,48.59,346275.0,41.3611,41.4969,41.1998,41.2422,346275.0
2022-04-22 10:00:00,48.58,48.63,48.36,48.62,473590.0,41.2337,41.2762,41.047,41.2677,473590.0
2022-04-22 10:10:00,48.61,48.62,48.46,48.5,280107.0,41.2592,41.2677,41.1319,41.1658,280107.0
2022-04-22 10:20:00,48.51,48.54,48.34,48.36,282964.0,41.1743,41.1998,41.03,41.047,282964.0
2022-04-22 10:30:00,48.36,48.42,48.21,48.31,397541.0,41.047,41.0979,40.9197,41.0046,397541.0
2022-04-22 10:40:00,48.3,48.38,48.12,48.23,400636.0,40.9961,41.064,40.8433,40.9367,400636.0
2022-04-22 10:50:00,48.23,48.29,48.13,48.18,364711.0,40.9367,40.9876,40.8518,40.8942,364711.0
2022-04-22 11:00:00,48.18,48.33,48.17,48.3,256010.0,40.8942,41.0215,40.8857,40.9961,256010.0
2022-04-22 11:10:00,48.29,48.31,48.21,48.26,219568.0,40.9876,41.0046,40.9197,40.9621,219568.0
2022-04-22 11:20:00,48.26,48.4,48.21,48.38,341771.0,40.9621,41.081,40.9197,41.064,341771.0
2022-04-22 11:30:00,48.37,48.39,48.28,48.36,383173.0,41.0555,41.0725,40.9791,41.047,383173.0
2022-04-22 11:40:00,48.36,48.37,48.16,48.17,231900.0,41.047,41.0555,40.8773,40.8857,231900.0
2022-04-22 11:50:00,48.18,48.18,48.09,48.11,265877.0,40.8942,40.8942,40.8178,40.8348,265877.0
2022-04-22 12:00:00,48.11,48.16,48.04,48.12,325077.0,40.8348,40.8773,40.7754,40.8433,325077.0
2022-04-22 12:10:00,48.12,48.18,48.1,48.14,257944.0,40.8433,40.8942,40.8263,40.8603,257944.0
2022-04-22 12:20:00,48.15,48.21,48.11,48.18,166893.0,40.8688,40.9197,40.8348,40.8942,166893.0
2022-04-22 12:30:00,48.18,48.23,48.13,48.14,157225.0,40.8942,40.9367,40.8518,40.8603,157225.0
2022-04-22 12:40:00,48.14,48.2,48.12,48.13,147467.0,40.8603,40.9112,40.8433,40.8518,147467.0
2022-04-22 12:50:00,48.12,48.13,48.05,48.06,187344.0,40.8433,40.8518,40.7839,40.7924,187344.0
2022-04-22 13:00:00,48.06,48.16,48.05,48.09,176762.0,40.7924,40.8773,40.7839,40.8178,176762.0
2022-04-22 13:10:00,48.09,48.13,48.05,48.12,174308.0,40.8178,40.8518,40.7839,40.8433,174308.0
2022-04-22 13:20:00,48.13,48.18,48.07,48.18,216872.0,40.8518,40.8942,40.8009,40.8942,216872.0
2022-04-22 13:30:00,48.17,48.23,48.12,48.15,216988.0,40.8857,40.9367,40.8433,40.8688,216988.0
2022-04-22 13:40:00,48.15,48.24,48.11,48.23,162202.0,40.8688,40.9452,40.8348,40.9367,162202.0
2022-04-22 13:50:00,48.23,48.26,48.17,48.22,176865.0,40.9367,40.9621,40.8857,40.9282,176865.0
2022-04-22 14:00:00,48.22,48.22,48.09,48.12,149327.0,40.9282,40.9282,40.8178,40.8433,149327.0
2022-04-22 14:10:00,48.12,48.22,48.09,48.18,245878.0,40.8433,40.9282,40.8178,40.8942,245878.0
2022-04-22 14:20:00,48.18,48.25,48.14,48.23,191529.0,40.8942,40.9536,40.8603,40.9367,191529.0
2022-04-22 14:30:00,48.22,48.24,48.06,48.08,235522.0,40.9282,40.9452,40.7924,40.8094,235522.0
2022-04-22 14:40:00,48.07,48.12,48.05,48.08,204903.0,40.8009,40.8433,40.7839,40.8094,204903.0
2022-04-22 14:50:00,48.08,48.08,47.9,48.0,551613.0,40.8094,40.8094,40.6566,40.7415,551613.0
2022-04-22 15:00:00,48.0,48.05,47.96,47.98,216480.0,40.7415,40.7839,40.7075,40.7245,216480.0
2022-04-22 15:10:00,47.98,48.24,47.92,48.21,448571.0,40.7245,40.9452,40.6735,40.9197,448571.0
2022-04-22 15:20:00,48.21,48.24,48.13,48.19,295628.0,40.9197,40.9452,40.8518,40.9027,295628.0
2022-04-22 15:30:00,48.19,48.43,48.18,48.37,673091.0,40.9027,41.1064,40.8942,41.0555,673091.0
2022-04-22 15:40:00,48.37,48.45,48.21,48.25,1160314.0,41.0555,41.1234,40.9197,40.9536,1160314.0
2022-04-22 15:50:00,48.25,48.25,48.07,48.14,2327276.0,40.9536,40.9536,40.8009,40.8603,2327276.0
2022-04-25 09:30:00,47.85,47.98,47.52,47.8,1213326.0,40.6141,40.7245,40.334,40.5717,1213326.0
2022-04-25 09:40:00,47.79,47.96,47.61,47.78,645894.0,40.5632,40.7075,40.4104,40.5547,645894.0
2022-04-25 09:50:00,47.77,47.92,47.44,47.48,604545.0,40.5462,40.6735,40.2661,40.3001,604545.0
2022-04-25 10:00:00,47.49,47.59,47.37,47.41,401877.0,40.3086,40.3935,40.2067,40.2407,401877.0
2022-04-25 10:10:00,47.4,47.58,47.12,47.42,356724.0,40.2322,40.385,39.9945,40.2492,356724.0
2022-04-25 10:20:00,47.44,47.55,47.4,47.43,295085.0,40.2661,40.3595,40.2322,40.2576,295085.0
2022-04-25 10:30:00,47.42,47.68,47.23,47.45,332427.0,40.2492,40.4698,40.0879,40.2746,332427.0
2022-04-25 10:40:00,47.47,47.53,47.38,47.53,236833.0,40.2916,40.3425,40.2152,40.3425,236833.0
2022-04-25 10:50:00,47.54,47.56,47.34,47.4,288020.0,40.351,40.368,40.1813,40.2322,288020.0
2022-04-25 11:00:00,47.41,47.53,47.31,47.48,328203.0,40.2407,40.3425,40.1558,40.3001,328203.0
2022-04-25 11:10:00,47.48,47.76,47.43,47.55,328311.0,40.3001,40.5377,40.2576,40.3595,328311.0
2022-04-25 11:20:00,47.55,47.57,47.37,47.42,262325.0,40.3595,40.3765,40.2067,40.2492,262325.0
2022-04-25 11:30:00,47.42,47.44,47.25,47.3,389845.0,40.2492,40.2661,40.1049,40.1473,389845.0
2022-04-25 11:40:00,47.29,47.35,47.19,47.33,288047.0,40.1388,40.1897,40.0539,40.1728,288047.0
2022-04-25 11:50:00,47.33,47.44,47.3,47.43,239135.0,40.1728,40.2661,40.1473,40.2576,239135.0
2022-04-25 12:00:00,47.43,47.63,47.38,47.57,289767.0,40.2576,40.4274,40.2152,40.3765,289767.0
2022-04-25 12:10:00,47.57,47.69,47.42,47.48,379082.0,40.3765,40.4783,40.2492,40.3001,379082.0
2022-04-25 12:20:00,47.48,47.8,47.48,47.67,269834.0,40.3001,40.5717,40.3001,40.4614,269834.0
2022-04-25 12:30:00,47.68,47.84,47.64,47.75,347223.0,40.4698,40.6056,40.4359,40.5293,347223.0
2022-04-25 12:40:00,47.75,47.84,47.62,47.8,201037.0,40.5293,40.6056,40.4189,40.5717,201037.0
2022-04-25 12:50:00,47.81,47.84,47.67,47.77,159004.0,40.5802,40.6056,40.4614,40.5462,159004.0
2022-04-25 13:00:00,47.78,47.83,47.67,47.83,158170.0,40.5547,40.5972,40.4614,40.5972,158170.0
2022-04-25 13:10:00,47.83,48.01,47.82,47.94,292410.0,40.5972,40.7499,40.5887,40.6905,292410.0
2022-04-25 13:20:00,47.94,48.06,47.87,48.05,390767.0,40.6905,40.7924,40.6311,40.7839,390767.0
2022-04-25 13:30:00,48.06,48.16,48.02,48.07,606867.0,40.7924,40.8773,40.7584,40.8009,606867.0
2022-04-25 13:40:00,48.07,48.21,48.07,48.17,476129.0,40.8009,40.9197,40.8009,40.8857,476129.0
2022-04-25 13:50:00,48.18,48.37,48.1,48.35,443657.0,40.8942,41.0555,40.8263,41.0385,443657.0
2022-04-25 14:00:00,48.36,48.47,48.21,48.45,528732.0,41.047,41.1404,40.9197,41.1234,528732.0
2022-04-25 14:10:00,48.46,48.61,48.33,48.56,536518.0,41.1319,41.2592,41.0215,41.2168,536518.0
2022-04-25 14:20:00,48.57,48.67,48.5,48.64,515386.0,41.2253,41.3101,41.1658,41.2847,515386.0
2022-04-25 14:30:00,48.65,48.71,48.57,48.59,429485.0,41.2932,41.3441,41.2253,41.2422,429485.0
2022-04-25 14:40:00,48.59,48.69,48.54,48.62,467117.0,41.2422,41.3271,41.1998,41.2677,467117.0
2022-04-25 14:50:00,48.62,48.81,48.61,48.71,433542.0,41.2677,41.429,41.2592,41.3441,433542.0
2022-04-25 15:00:00,48.71,48.73,48.57,48.66,490039.0,41.3441,41.3611,41.2253,41.3016,490039.0
2022-04-25 15:10:00,48.67,48.88,48.66,48.82,537597.0,41.3101,41.4884,41.3016,41.4375,537597.0
2022-04-25 15:20:00,48.83,49.0,48.76,48.91,628654.0,41.4459,41.5902,41.3865,41.5138,628654.0
2022-04-25 15:30:00,48.91,49.03,48.88,49.02,780253.0,41.5138,41.6157,41.4884,41.6072,780253.0
2022-04-25 15:40:00,49.02,49.19,48.91,49.08,1388667.0,41.6072,41.7515,41.5138,41.6581,1388667.0
2022-04-25 15:50:00,49.08,49.16,48.88,48.95,3309516.0,41.6581,41.726,41.4884,41.5478,3309516.0
2022-04-26 09:30:00,48.99,49.69,48.92,49.63,1236191.0,41.5817,42.1759,41.5223,42.125,1236191.0
2022-04-26 09:40:00,49.63,50.17,49.49,49.96,1387376.0,42.125,42.5833,42.0061,42.4051,1387376.0
2022-04-26 09:50:00,49.95,50.25,49.7,49.71,1330223.0,42.3966,42.6512,42.1844,42.1929,1330223.0
2022-04-26 10:00:00,49.71,49.99,49.55,49.98,568537.0,42.1929,42.4305,42.0571,42.422,568537.0
2022-04-26 10:10:00,49.98,50.06,49.64,49.67,425055.0,42.422,42.4899,42.1335,42.1589,425055.0
2022-04-26 10:20:00,49.67,49.79,49.57,49.58,801473.0,42.1589,42.2608,42.074,42.0825,801473.0
2022-04-26 10:30:00,49.58,49.65,49.47,49.58,391708.0,42.0825,42.1419,41.9892,42.0825,391708.0
2022-04-26 10:40:00,49.59,49.65,49.39,49.63,450234.0,42.091,42.1419,41.9213,42.125,450234.0
2022-04-26 10:50:00,49.64,49.83,49.58,49.62,378347.0,42.1335,42.2947,42.0825,42.1165,378347.0
2022-04-26 11:00:00,49.62,49.85,49.54,49.66,439082.0,42.1165,42.3117,42.0486,42.1504,439082.0
2022-04-26 11:10:00,49.67,49.77,49.58,49.61,310871.0,42.1589,42.2438,42.0825,42.108,310871.0
2022-04-26 11:20:00,49.61,49.72,49.47,49.47,348168.0,42.108,42.2014,41.9892,41.9892,348168.0
2022-04-26 11:30:00,49.47,49.47,49.24,49.29,614647.0,41.9892,41.9892,41.7939,41.8364,614647.0
2022-04-26 11:40:00,49.28,49.39,49.2,49.33,389192.0,41.8279,41.9213,41.76,41.8703,389192.0
2022-04-26 11:50:00,49.32,49.46,49.23,49.26,368433.0,41.8618,41.9807,41.7855,41.8109,368433.0
2022-04-26 12:00:00,49.26,49.38,49.22,49.33,356600.0,41.8109,41.9128,41.777,41.8703,356600.0
2022-04-26 12:10:00,49.33,49.41,49.23,49.41,243297.0,41.8703,41.9382,41.7855,41.9382,243297.0
2022-04-26 12:20:00,49.41,49.56,49.41,49.51,337603.0,41.9382,42.0655,41.9382,42.0231,337603.0
2022-04-26 12:30:00,49.5,49.55,49.33,49.34,225553.0,42.0146,42.0571,41.8703,41.8788,225553.0
2022-04-26 12:40:00,49.35,49.38,49.27,49.3,278223.0,41.8873,41.9128,41.8194,41.8449,278223.0
2022-04-26 12:50:00,49.3,49.47,49.26,49.46,289156.0,41.8449,41.9892,41.8109,41.9807,289156.0
2022-04-26 13:00:00,49.46,49.47,49.25,49.28,222612.0,41.9807,41.9892,41.8024,41.8279,222612.0
2022-04-26 13:10:00,49.28,49.32,49.12,49.12,342301.0,41.8279,41.8618,41.6921,41.6921,342301.0
2022-04-26 13:20:00,49.13,49.18,49.1,49.13,276571.0,41.7006,41.743,41.6751,41.7006,276571.0
2022-04-26 13:30:00,49.12,49.15,49.04,49.11,330341.0,41.6921,41.7175,41.6242,41.6836,330341.0
2022-04-26 13:40:00,49.11,49.29,49.03,49.13,354874.0,41.6836,41.8364,41.6157,41.7006,354874.0
2022-04-26 13:50:00,49.14,49.15,48.97,49.0,254891.0,41.7091,41.7175,41.5648,41.5902,254891.0
2022-04-26 14:00:00,49.0,49.02,48.92,48.95,392103.0,41.5902,41.6072,41.5223,41.5478,392103.0
2022-04-26 14:10:00,48.96,49.19,48.95,49.13,452706.0,41.5563,41.7515,41.5478,41.7006,452706.0
2022-04-26 14:20:00,49.13,49.21,49.13,49.2,262888.0,41.7006,41.7685,41.7006,41.76,262888.0
2022-04-26 14:30:00,49.2,49.27,49.08,49.2,363141.0,41.76,41.8194,41.6581,41.76,363141.0
2022-04-26 14:40:00,49.2,49.27,49.12,49.25,282835.0,41.76,41.8194,41.6921,41.8024,282835.0
2022-04-26 14:50:00,49.26,49.38,49.25,49.3,236328.0,41.8109,41.9128,41.8024,41.8449,236328.0
2022-04-26 15:00:00,49.29,49.35,49.17,49.21,287916.0,41.8364,41.8873,41.7345,41.7685,287916.0
2022-04-26 15:10:00,49.2,49.3,49.13,49.17,359115.0,41.76,41.8449,41.7006,41.7345,359115.0
2022-04-26 15:20:00,49.18,49.31,49.17,49.22,355347.0,41.743,41.8534,41.7345,41.777,355347.0
2022-04-26 15:30:00,49.21,49.24,49.12,49.23,441573.0,41.7685,41.7939,41.6921,41.7855,441573.0
2022-04-26 15:40:00,49.24,49.27,49.11,49.18,620950.0,41.7939,41.8194,41.6836,41.743,620950.0
2022-04-26 15:50:00,49.19,49.29,49.03,49.03,1623247.0,41.7515,41.8364,41.6157,41.6157,1623247.0
2022-04-27 09:30:00,49.11,49.28,48.3,48.37,944844.0,41.6836,41.8279,40.9961,41.0555,944844.0
2022-04-27 09:40:00,48.36,49.12,48.21,49.11,558546.0,41.047,41.6921,40.9197,41.6836,558546.0
2022-04-27 09:50:00,49.11,49.19,48.87,49.14,763340.0,41.6836,41.7515,41.4799,41.7091,763340.0
2022-04-27 10:00:00,49.13,49.21,48.86,49.01,345696.0,41.7006,41.7685,41.4714,41.5987,345696.0
2022-04-27 10:10:00,49.01,49.02,48.78,48.86,436053.0,41.5987,41.6072,41.4035,41.4714,436053.0
2022-04-27 10:20:00,48.85,48.94,48.79,48.81,382833.0,41.4629,41.5393,41.412,41.429,382833.0
2022-04-27 10:30:00,48.82,49.09,48.79,49.05,514277.0,41.4375,41.6666,41.412,41.6327,514277.0
2022-04-27 10:40:00,49.05,49.15,48.99,49.15,242467.0,41.6327,41.7175,41.5817,41.7175,242467.0
2022-04-27 10:50:00,49.15,49.3,49.11,49.16,511507.0,41.7175,41.8449,41.6836,41.726,511507.0
2022-04-27 11:00:00,49.17,49.2,48.99,49.05,269042.0,41.7345,41.76,41.5817,41.6327,269042.0
2022-04-27 11:10:00,49.05,49.14,48.93,49.05,363275.0,41.6327,41.7091,41.5308,41.6327,363275.0
2022-04-27 11:20:00,49.05,49.15,48.96,49.14,250352.0,41.6327,41.7175,41.5563,41.7091,250352.0
2022-04-27 11:30:00,49.15,49.21,49.08,49.08,255466.0,41.7175,41.7685,41.6581,41.6581,255466.0
2022-04-27 11:40:00,49.09,49.15,48.93,49.14,314912.0,41.6666,41.7175,41.5308,41.7091,314912.0
2022-04-27 11:50:00,49.15,49.19,49.04,49.13,198987.0,41.7175,41.7515,41.6242,41.7006,198987.0
2022-04-27 12:00:00,49.13,49.18,49.04,49.15,210742.0,41.7006,41.743,41.6242,41.7175,210742.0
2022-04-27 12:10:00,49.15,49.18,49.07,49.13,282270.0,41.7175,41.743,41.6496,41.7006,282270.0
2022-04-27 12:20:00,49.14,49.28,49.13,49.27,373469.0,41.7091,41.8279,41.7006,41.8194,373469.0
2022-04-27 12:30:00,49.27,49.35,49.26,49.33,301710.0,41.8194,41.8873,41.8109,41.8703,301710.0
2022-04-27 12:40:00,49.33,49.43,49.28,49.36,197994.0,41.8703,41.9552,41.8279,41.8958,197994.0
2022-04-27 12:50:00,49.36,49.43,49.34,49.4,153240.0,41.8958,41.9552,41.8788,41.9297,153240.0
2022-04-27 13:00:00,49.4,49.43,49.23,49.25,297577.0,41.9297,41.9552,41.7855,41.8024,297577.0
2022-04-27 13:10:00,49.26,49.33,49.24,49.31,167722.0,41.8109,41.8703,41.7939,41.8534,167722.0
2022-04-27 13:20:00,49.31,49.44,49.27,49.4,228288.0,41.8534,41.9637,41.8194,41.9297,228288.0
2022-04-27 13:30:00,49.39,49.46,49.36,49.4,304818.0,41.9213,41.9807,41.8958,41.9297,304818.0
2022-04-27 13:40:00,49.41,49.55,49.38,49.54,299029.0,41.9382,42.0571,41.9128,42.0486,299029.0
2022-04-27 13:50:00,49.54,49.61,49.5,49.61,328252.0,42.0486,42.108,42.0146,42.108,328252.0
2022-04-27 14:00:00,49.61,49.65,49.49,49.58,339737.0,42.108,42.1419,42.0061,42.0825,339737.0
2022-04-27 14:10:00,49.57,49.61,49.51,49.55,266183.0,42.074,42.108,42.0231,42.0571,266183.0
2022-04-27 14:20:00,49.56,49.67,49.55,49.66,325936.0,42.0655,42.1589,42.0571,42.1504,325936.0
2022-04-27 14:30:00,49.66,49.67,49.54,49.66,492950.0,42.1504,42.1589,42.0486,42.1504,492950.0
2022-04-27 14:40:00,49.66,49.91,49.62,49.89,878479.0,42.1504,42.3626,42.1165,42.3456,878479.0
2022-04-27 14:50:00,49.88,49.91,49.48,49.58,522930.0,42.3372,42.3626,41.9976,42.0825,522930.0
2022-04-27 15:00:00,49.58,49.67,49.5,49.62,695463.0,42.0825,42.1589,42.0146,42.1165,695463.0
2022-04-27 15:10:00,49.62,49.73,49.59,49.71,415094.0,42.1165,42.2098,42.091,42.1929,415094.0
2022-04-27 15:20:00,49.7,49.81,49.66,49.77,793847.0,42.1844,42.2777,42.1504,42.2438,793847.0
2022-04-27 15:30:00,49.78,49.83,49.6,49.62,850931.0,42.2523,42.2947,42.0995,42.1165,850931.0
2022-04-27 15:40:00,49.63,49.76,49.58,49.66,767278.0,42.125,42.2353,42.0825,42.1504,767278.0
2022-04-27 15:50:00,49.66,49.9,49.51,49.74,4479994.0,42.1504,42.3541,42.0231,42.2183,4479994.0
2022-04-28 09:30:00,50.44,50.75,50.02,50.04,1567929.0,42.8125,43.0756,42.456,42.473,1567929.0
2022-04-28 09:40:00,50.05,50.72,49.91,50.56,853423.0,42.4815,43.0501,42.3626,42.9143,853423.0
2022-04-28 09:50:00,50.55,50.77,50.51,50.65,618151.0,42.9058,43.0926,42.8719,42.9907,618151.0
2022-04-28 10:00:00,50.65,50.66,50.19,50.29,614709.0,42.9907,42.9992,42.6003,42.6852,614709.0
2022-04-28 10:10:00,50.29,50.29,49.95,50.04,610186.0,42.6852,42.6852,42.3966,42.473,610186.0
2022-04-28 10:20:00,50.03,50.13,49.71,49.78,614586.0,42.4645,42.5494,42.1929,42.2523,614586.0
2022-04-28 10:30:00,49.78,49.79,49.59,49.72,542807.0,42.2523,42.2608,42.091,42.2014,542807.0
2022-04-28 10:40:00,49.71,49.86,49.58,49.86,455114.0,42.1929,42.3202,42.0825,42.3202,455114.0
2022-04-28 10:50:00,49.86,50.0,49.82,49.91,568101.0,42.3202,42.439,42.2862,42.3626,568101.0
2022-04-28 11:00:00,49.92,50.03,49.83,49.9,542491.0,42.3711,42.4645,42.2947,42.3541,542491.0
2022-04-28 11:10:00,49.88,49.89,49.61,49.69,393528.0,42.3372,42.3456,42.108,42.1759,393528.0
2022-04-28 11:20:00,49.7,49.78,49.65,49.69,571809.0,42.1844,42.2523,42.1419,42.1759,571809.0
2022-04-28 11:30:00,49.7,49.78,49.54,49.62,425284.0,42.1844,42.2523,42.0486,42.1165,425284.0
2022-04-28 11:40:00,49.62,49.66,49.48,49.64,437508.0,42.1165,42.1504,41.9976,42.1335,437508.0
2022-04-28 11:50:00,49.64,49.81,49.61,49.79,336216.0,42.1335,42.2777,42.108,42.2608,336216.0
2022-04-28 12:00:00,49.79,49.8,49.6,49.67,277937.0,42.2608,42.2693,42.0995,42.1589,277937.0
2022-04-28 12:10:00,49.67,49.83,49.65,49.8,220793.0,42.1589,42.2947,42.1419,42.2693,220793.0
2022-04-28 12:20:00,49.79,50.17,49.77,50.16,457843.0,42.2608,42.5833,42.2438,42.5748,457843.0
2022-04-28 12:30:00,50.17,50.28,50.17,50.27,355241.0,42.5833,42.6767,42.5833,42.6682,355241.0
2022-04-28 12:40:00,50.26,50.32,50.13,50.16,389924.0,42.6597,42.7106,42.5494,42.5748,389924.0
2022-04-28 12:50:00,50.17,50.21,50.07,50.2,188264.0,42.5833,42.6173,42.4984,42.6088,188264.0
2022-04-28 13:00:00,50.2,50.29,50.14,50.27,225095.0,42.6088,42.6852,42.5578,42.6682,225095.0
2022-04-28 13:10:00,50.28,50.35,50.23,50.24,223450.0,42.6767,42.7361,42.6342,42.6427,223450.0
2022-04-28 13:20:00,50.24,50.29,50.1,50.26,292339.0,42.6427,42.6852,42.5239,42.6597,292339.0
2022-04-28 13:30:00,50.27,50.32,50.18,50.3,326583.0,42.6682,42.7106,42.5918,42.6936,326583.0
2022-04-28 13:40:00,50.3,50.34,50.21,50.21,331274.0,42.6936,42.7276,42.6173,42.6173,331274.0
2022-04-28 13:50:00,50.22,50.24,50.1,50.11,396289.0,42.6257,42.6427,42.5239,42.5324,396289.0
2022-04-28 14:00:00,50.11,50.27,50.1,50.25,375308.0,42.5324,42.6682,42.5239,42.6512,375308.0
2022-04-28 14:10:00,50.25,50.33,50.23,50.3,350648.0,42.6512,42.7191,42.6342,42.6936,350648.0
2022-04-28 14:20:00,50.31,50.43,50.29,50.41,468360.0,42.7021,42.804,42.6852,42.787,468360.0
2022-04-28 14:30:00,50.43,50.47,50.36,50.43,459994.0,42.804,42.8379,42.7446,42.804,459994.0
2022-04-28 14:40:00,50.43,50.49,50.42,50.48,300002.0,42.804,42.8549,42.7955,42.8464,300002.0
2022-04-28 14:50:00,50.48,50.58,50.47,50.55,411446.0,42.8464,42.9313,42.8379,42.9058,411446.0
2022-04-28 15:00:00,50.54,50.74,50.53,50.72,471214.0,42.8974,43.0671,42.8889,43.0501,471214.0
2022-04-28 15:10:00,50.72,50.73,50.54,50.56,426882.0,43.0501,43.0586,42.8974,42.9143,426882.0
2022-04-28 15:20:00,50.56,50.63,50.54,50.57,562976.0,42.9143,42.9737,42.8974,42.9228,562976.0
2022-04-28 15:30:00,50.57,50.62,50.5,50.61,910028.0,42.9228,42.9653,42.8634,42.9568,910028.0
2022-04-28 15:40:00,50.62,50.68,50.45,50.6,1243887.0,42.9653,43.0162,42.821,42.9483,1243887.0
2022-04-28 15:50:00,50.6,50.62,50.44,50.56,2931472.0,42.9483,42.9653,42.8125,42.9143,2931472.0
2022-04-29 09:30:00,49.87,50.24,49.41,49.48,971307.0,42.3287,42.6427,41.9382,41.9976,971307.0
2022-04-29 09:40:00,49.48,49.61,49.35,49.5,981040.0,41.9976,42.108,41.8873,42.0146,981040.0
2022-04-29 09:50:00,49.5,50.23,49.49,50.23,514343.0,42.0146,42.6342,42.0061,42.6342,514343.0
2022-04-29 10:00:00,50.23,50.27,49.93,50.19,726671.0,42.6342,42.6682,42.3796,42.6003,726671.0
2022-04-29 10:10:00,50.21,50.34,49.9,49.91,528265.0,42.6173,42.7276,42.3541,42.3626,528265.0
2022-04-29 10:20:00,49.9,49.92,49.65,49.66,369379.0,42.3541,42.3711,42.1419,42.1504,369379.0
2022-04-29 10:30:00,49.66,49.67,49.5,49.59,518295.0,42.1504,42.1589,42.0146,42.091,518295.0
2022-04-29 10:40:00,49.6,49.62,49.37,49.41,346167.0,42.0995,42.1165,41.9043,41.9382,346167.0
2022-04-29 10:50:00,49.41,49.46,49.33,49.39,353606.0,41.9382,41.9807,41.8703,41.9213,353606.0
2022-04-29 11:00:00,49.38,49.47,49.26,49.34,407778.0,41.9128,41.9892,41.8109,41.8788,407778.0
2022-04-29 11:10:00,49.35,49.45,49.31,49.44,253431.0,41.8873,41.9722,41.8534,41.9637,253431.0
2022-04-29 11:20:00,49.44,49.58,49.38,49.54,339147.0,41.9637,42.0825,41.9128,42.0486,339147.0
2022-04-29 11:30:00,49.52,49.56,49.4,49.41,296030.0,42.0316,42.0655,41.9297,41.9382,296030.0
2022-04-29 11:40:00,49.41,49.52,49.38,49.44,187155.0,41.9382,42.0316,41.9128,41.9637,187155.0
2022-04-29 11:50:00,49.44,49.55,49.41,49.42,262292.0,41.9637,42.0571,41.9382,41.9467,262292.0
2022-04-29 12:00:00,49.42,49.44,49.26,49.29,240695.0,41.9467,41.9637,41.8109,41.8364,240695.0
2022-04-29 12:10:00,49.29,49.38,49.26,49.27,257560.0,41.8364,41.9128,41.8109,41.8194,257560.0
2022-04-29 12:20:00,49.27,49.35,49.25,49.33,240657.0,41.8194,41.8873,41.8024,41.8703,240657.0
2022-04-29 12:30:00,49.32,49.37,49.25,49.36,267113.0,41.8618,41.9043,41.8024,41.8958,267113.0
2022-04-29 12:40:00,49.35,49.36,49.24,49.26,195142.0,41.8873,41.8958,41.7939,41.8109,195142.0
2022-04-29 12:50:00,49.26,49.34,49.24,49.3,296428.0,41.8109,41.8788,41.7939,41.8449,296428.0
2022-04-29 13:00:00,49.31,49.41,49.26,49.32,238410.0,41.8534,41.9382,41.8109,41.8618,238410.0
2022-04-29 13:10:00,49.32,49.41,49.28,49.37,195436.0,41.8618,41.9382,41.8279,41.9043,195436.0
2022-04-29 13:20:00,49.37,49.48,49.35,49.35,218645.0,41.9043,41.9976,41.8873,41.8873,218645.0
2022-04-29 13:30:00,49.35,49.58,49.35,49.54,321371.0,41.8873,42.0825,41.8873,42.0486,321371.0
2022-04-29 13:40:00,49.54,49.56,49.42,49.43,363228.0,42.0486,42.0655,41.9467,41.9552,363228.0
2022-04-29 13:50:00,49.44,49.51,49.42,49.44,311616.0,41.9637,42.0231,41.9467,41.9637,311616.0
2022-04-29 14:00:00,49.44,49.52,49.3,49.48,376791.0,41.9637,42.0316,41.8449,41.9976,376791.0
2022-04-29 14:10:00,49.48,49.55,49.39,49.47,312522.0,41.9976,42.0571,41.9213,41.9892,312522.0
2022-04-29 14:20:00,49.46,49.47,49.33,49.34,238453.0,41.9807,41.9892,41.8703,41.8788,238453.0
2022-04-29 14:30:00,49.34,49.35,49.25,49.27,243280.0,41.8788,41.8873,41.8024,41.8194,243280.0
2022-04-29 14:40:00,49.28,49.38,49.25,49.29,252033.0,41.8279,41.9128,41.8024,41.8364,252033.0
2022-04-29 14:50:00,49.29,49.39,49.26,49.29,395612.0,41.8364,41.9213,41.8109,41.8364,395612.0
2022-04-29 15:00:00,49.28,49.31,49.24,49.27,439226.0,41.8279,41.8534,41.7939,41.8194,439226.0
2022-04-29 15:10:00,49.27,49.31,49.24,49.29,467766.0,41.8194,41.8534,41.7939,41.8364,467766.0
2022-04-29 15:20:00,49.29,49.3,49.14,49.15,579688.0,41.8364,41.8449,41.7091,41.7175,579688.0
2022-04-29 15:30:00,49.16,49.39,49.12,49.35,589540.0,41.726,41.9213,41.6921,41.8873,589540.0
2022-04-29 15:40:00,49.35,49.37,49.14,49.15,784253.0,41.8873,41.9043,41.7091,41.7175,784253.0
2022-04-29 15:50:00,49.14,49.18,49.0,49.08,2294119.0,41.7091,41.743,41.5902,41.6581,2294119.0
2022-05-02 09:30:00,47.68,48.15,47.68,48.05,1863627.0,40.4698,40.8688,40.4698,40.7839,1863627.0
2022-05-02 09:40:00,48.05,48.15,47.75,47.8,823777.0,40.7839,40.8688,40.5293,40.5717,823777.0
2022-05-02 09:50:00,47.79,48.0,47.7,47.92,837750.0,40.5632,40.7415,40.4868,40.6735,837750.0
2022-05-02 10:00:00,47.92,48.39,47.88,48.08,735618.0,40.6735,41.0725,40.6396,40.8094,735618.0
2022-05-02 10:10:00,48.08,48.43,48.01,48.41,562168.0,40.8094,41.1064,40.7499,41.0895,562168.0
2022-05-02 10:20:00,48.42,48.6,48.26,48.51,527437.0,41.0979,41.2507,40.9621,41.1743,527437.0
2022-05-02 10:30:00,48.51,48.65,48.43,48.63,417508.0,41.1743,41.2932,41.1064,41.2762,417508.0
2022-05-02 10:40:00,48.63,48.76,48.53,48.73,473904.0,41.2762,41.3865,41.1913,41.3611,473904.0
2022-05-02 10:50:00,48.73,48.76,48.51,48.52,494703.0,41.3611,41.3865,41.1743,41.1828,494703.0
2022-05-02 11:00:00,48.52,48.6,48.32,48.48,454653.0,41.1828,41.2507,41.0131,41.1489,454653.0
2022-05-02 11:10:00,48.49,48.56,48.35,48.41,329170.0,41.1574,41.2168,41.0385,41.0895,329170.0
2022-05-02 11:20:00,48.41,48.51,48.36,48.42,367490.0,41.0895,41.1743,41.047,41.0979,367490.0
2022-05-02 11:30:00,48.43,48.62,48.38,48.43,353520.0,41.1064,41.2677,41.064,41.1064,353520.0
2022-05-02 11:40:00,48.43,48.55,48.39,48.43,397509.0,41.1064,41.2083,41.0725,41.1064,397509.0
2022-05-02 11:50:00,48.42,48.45,48.33,48.42,386409.0,41.0979,41.1234,41.0215,41.0979,386409.0
2022-05-02 12:00:00,48.41,48.47,48.22,48.26,301026.0,41.0895,41.1404,40.9282,40.9621,301026.0
2022-05-02 12:10:00,48.26,48.28,48.07,48.24,456910.0,40.9621,40.9791,40.8009,40.9452,456910.0
2022-05-02 12:20:00,48.25,48.28,48.09,48.14,388973.0,40.9536,40.9791,40.8178,40.8603,388973.0
2022-05-02 12:30:00,48.15,48.23,48.09,48.14,372948.0,40.8688,40.9367,40.8178,40.8603,372948.0
2022-05-02 12:40:00,48.13,48.2,48.06,48.14,288727.0,40.8518,40.9112,40.7924,40.8603,288727.0
2022-05-02 12:50:00,48.13,48.19,48.0,48.05,388310.0,40.8518,40.9027,40.7415,40.7839,388310.0
2022-05-02 13:00:00,48.06,48.16,47.99,48.1,426510.0,40.7924,40.8773,40.733,40.8263,426510.0
2022-05-02 13:10:00,48.09,48.18,48.02,48.08,388471.0,40.8178,40.8942,40.7584,40.8094,388471.0
2022-05-02 13:20:00,48.08,48.09,47.86,47.88,422469.0,40.8094,40.8178,40.6226,40.6396,422469.0
2022-05-02 13:30:00,47.88,47.93,47.74,47.76,430823.0,40.6396,40.682,40.5208,40.5377,430823.0
2022-05-02 13:40:00,47.76,47.93,47.74,47.79,447169.0,40.5377,40.682,40.5208,40.5632,447169.0
2022-05-02 13:50:00,47.79,47.88,47.46,47.81,364260.0,40.5632,40.6396,40.2831,40.5802,364260.0
2022-05-02 14:00:00,47.81,47.9,47.71,47.85,483175.0,40.5802,40.6566,40.4953,40.6141,483175.0
2022-05-02 14:10:00,47.84,47.86,47.72,47.77,359468.0,40.6056,40.6226,40.5038,40.5462,359468.0
2022-05-02 14:20:00,47.76,47.84,47.73,47.79,319071.0,40.5377,40.6056,40.5123,40.5632,319071.0
2022-05-02 14:30:00,47.78,47.85,47.72,47.78,396032.0,40.5547,40.6141,40.5038,40.5547,396032.0
2022-05-02 14:40:00,47.78,47.87,47.68,47.8,626855.0,40.5547,40.6311,40.4698,40.5717,626855.0
2022-05-02 14:50:00,47.8,47.96,47.76,47.83,478441.0,40.5717,40.7075,40.5377,40.5972,478441.0
2022-05-02 15:00:00,47.83,48.04,47.8,48.01,578060.0,40.5972,40.7754,40.5717,40.7499,578060.0
2022-05-02 15:10:00,48.01,48.15,47.93,48.09,619227.0,40.7499,40.8688,40.682,40.8178,619227.0
2022-05-02 15:20:00,48.09,48.29,48.09,48.23,599182.0,40.8178,40.9876,40.8178,40.9367,599182.0
2022-05-02 15:30:00,48.24,48.39,48.15,48.19,878210.0,40.9452,41.0725,40.8688,40.9027,878210.0
2022-05-02 15:40:00,48.19,48.35,48.07,48.31,1001353.0,40.9027,41.0385,40.8009,41.0046,1001353.0
2022-05-02 15:50:00,48.32,48.46,48.22,48.45,3059116.0,41.0131,41.1319,40.9282,41.1234,3059116.0
2022-05-03 09:30:00,48.87,48.89,47.7,48.27,1583766.0,41.4799,41.4969,40.4868,40.9706,1583766.0
2022-05-03 09:40:00,48.24,48.31,47.71,47.89,1285047.0,40.9452,41.0046,40.4953,40.6481,1285047.0
2022-05-03 09:50:00,47.89,48.13,47.81,47.98,776164.0,40.6481,40.8518,40.5802,40.7245,776164.0
2022-05-03 10:00:00,47.98,48.22,47.91,48.15,801177.0,40.7245,40.9282,40.6651,40.8688,801177.0
2022-05-03 10:10:00,48.14,49.19,48.13,49.14,1137184.0,40.8603,41.7515,40.8518,41.7091,1137184.0
2022-05-03 10:20:00,49.14,49.53,48.76,49.3,1545958.0,41.7091,42.0401,41.3865,41.8449,1545958.0
2022-05-03 10:30:00,49.29,49.61,49.2,49.36,1006538.0,41.8364,42.108,41.76,41.8958,1006538.0
2022-05-03 10:40:00,49.36,49.52,49.21,49.26,566983.0,41.8958,42.0316,41.7685,41.8109,566983.0
2022-05-03 10:50:00,49.25,49.66,49.11,49.55,984102.0,41.8024,42.1504,41.6836,42.0571,984102.0
2022-05-03 11:00:00,49.55,49.64,49.36,49.64,837355.0,42.0571,42.1335,41.8958,42.1335,837355.0
2022-05-03 11:10:00,49.64,49.81,49.43,49.75,664576.0,42.1335,42.2777,41.9552,42.2268,664576.0
2022-05-03 11:20:00,49.75,50.04,49.6,49.73,918036.0,42.2268,42.473,42.0995,42.2098,918036.0
2022-05-03 11:30:00,49.73,49.88,49.6,49.7,503257.0,42.2098,42.3372,42.0995,42.1844,503257.0
2022-05-03 11:40:00,49.71,49.83,49.66,49.75,447734.0,42.1929,42.2947,42.1504,42.2268,447734.0
2022-05-03 11:50:00,49.75,49.75,49.39,49.41,424081.0,42.2268,42.2268,41.9213,41.9382,424081.0
2022-05-03 12:00:00,49.42,49.54,49.11,49.16,581404.0,41.9467,42.0486,41.6836,41.726,581404.0
2022-05-03 12:10:00,49.16,49.19,48.92,49.08,683764.0,41.726,41.7515,41.5223,41.6581,683764.0
2022-05-03 12:20:00,49.08,49.27,49.07,49.14,340544.0,41.6581,41.8194,41.6496,41.7091,340544.0
2022-05-03 12:30:00,49.13,49.21,49.05,49.14,279857.0,41.7006,41.7685,41.6327,41.7091,279857.0
2022-05-03 12:40:00,49.14,49.15,49.04,49.14,304788.0,41.7091,41.7175,41.6242,41.7091,304788.0
2022-05-03 12:50:00,49.14,49.18,48.99,49.13,253693.0,41.7091,41.743,41.5817,41.7006,253693.0
2022-05-03 13:00:00,49.14,49.3,49.1,49.27,278910.0,41.7091,41.8449,41.6751,41.8194,278910.0
2022-05-03 13:10:00,49.28,49.32,49.17,49.19,405028.0,41.8279,41.8618,41.7345,41.7515,405028.0
2022-05-03 13:20:00,49.19,49.25,49.13,49.19,361049.0,41.7515,41.8024,41.7006,41.7515,361049.0
2022-05-03 13:30:00,49.18,49.22,49.1,49.2,274898.0,41.743,41.777,41.6751,41.76,274898.0
2022-05-03 13:40:00,49.2,49.2,49.03,49.05,351821.0,41.76,41.76,41.6157,41.6327,351821.0
2022-05-03 13:50:00,49.04,49.09,48.97,49.04,339948.0,41.6242,41.6666,41.5648,41.6242,339948.0
2022-05-03 14:00:00,49.03,49.04,48.97,49.0,333773.0,41.6157,41.6242,41.5648,41.5902,333773.0
2022-05-03 14:10:00,48.99,49.0,48.89,48.91,372292.0,41.5817,41.5902,41.4969,41.5138,372292.0
2022-05-03 14:20:00,48.91,48.93,48.84,48.84,248682.0,41.5138,41.5308,41.4544,41.4544,248682.0
2022-05-03 14:30:00,48.84,49.05,48.82,48.99,342217.0,41.4544,41.6327,41.4375,41.5817,342217.0
2022-05-03 14:40:00,48.98,49.23,48.89,49.16,564830.0,41.5733,41.7855,41.4969,41.726,564830.0
2022-05-03 14:50:00,49.17,49.25,49.13,49.23,247191.0,41.7345,41.8024,41.7006,41.7855,247191.0
2022-05-03 15:00:00,49.24,49.55,49.24,49.48,773784.0,41.7939,42.0571,41.7939,41.9976,773784.0
2022-05-03 15:10:00,49.48,49.55,49.42,49.44,559403.0,41.9976,42.0571,41.9467,41.9637,559403.0
2022-05-03 15:20:00,49.44,49.55,49.39,49.45,426470.0,41.9637,42.0571,41.9213,41.9722,426470.0
2022-05-03 15:30:00,49.44,49.44,49.15,49.18,661584.0,41.9637,41.9637,41.7175,41.743,661584.0
2022-05-03 15:40:00,49.17,49.27,49.06,49.25,736447.0,41.7345,41.8194,41.6412,41.8024,736447.0
2022-05-03 15:50:00,49.25,49.43,49.18,49.29,2023743.0,41.8024,41.9552,41.743,41.8364,2023743.0
2022-05-04 09:30:00,48.89,49.12,47.91,47.96,1147608.0,41.4969,41.6921,40.6651,40.7075,1147608.0
2022-05-04 09:40:00,47.96,48.27,47.94,48.11,1087552.0,40.7075,40.9706,40.6905,40.8348,1087552.0
2022-05-04 09:50:00,48.09,48.51,48.0,48.43,797764.0,40.8178,41.1743,40.7415,41.1064,797764.0
2022-05-04 10:00:00,48.43,48.56,48.13,48.39,721971.0,41.1064,41.2168,40.8518,41.0725,721971.0
2022-05-04 10:10:00,48.39,48.77,48.36,48.65,715583.0,41.0725,41.395,41.047,41.2932,715583.0
2022-05-04 10:20:00,48.65,48.72,48.38,48.41,321263.0,41.2932,41.3526,41.064,41.0895,321263.0
2022-05-04 10:30:00,48.41,48.5,48.28,48.42,364992.0,41.0895,41.1658,40.9791,41.0979,364992.0
2022-05-04 10:40:00,48.42,48.7,48.37,48.7,389012.0,41.0979,41.3356,41.0555,41.3356,389012.0
2022-05-04 10:50:00,48.7,48.89,48.66,48.8,329214.0,41.3356,41.4969,41.3016,41.4205,329214.0
2022-05-04 11:00:00,48.8,48.92,48.78,48.9,265224.0,41.4205,41.5223,41.4035,41.5054,265224.0
2022-05-04 11:10:00,48.91,48.94,48.73,48.81,241992.0,41.5138,41.5393,41.3611,41.429,241992.0
2022-05-04 11:20:00,48.8,48.93,48.73,48.88,304363.0,41.4205,41.5308,41.3611,41.4884,304363.0
2022-05-04 11:30:00,48.9,49.0,48.84,48.99,331178.0,41.5054,41.5902,41.4544,41.5817,331178.0
2022-05-04 11:40:00,48.98,49.06,48.91,49.05,311102.0,41.5733,41.6412,41.5138,41.6327,311102.0
2022-05-04 11:50:00,49.06,49.15,48.95,48.97,267347.0,41.6412,41.7175,41.5478,41.5648,267347.0
2022-05-04 12:00:00,48.97,48.99,48.86,48.97,198409.0,41.5648,41.5817,41.4714,41.5648,198409.0
2022-05-04 12:10:00,48.97,49.11,48.95,49.05,440650.0,41.5648,41.6836,41.5478,41.6327,440650.0
2022-05-04 12:20:00,49.05,49.21,48.83,48.84,880346.0,41.6327,41.7685,41.4459,41.4544,880346.0
2022-05-04 12:30:00,48.85,49.28,48.84,49.26,473269.0,41.4629,41.8279,41.4544,41.8109,473269.0
2022-05-04 12:40:00,49.26,49.28,49.11,49.15,272592.0,41.8109,41.8279,41.6836,41.7175,272592.0
2022-05-04 12:50:00,49.14,49.27,49.09,49.26,179933.0,41.7091,41.8194,41.6666,41.8109,179933.0
2022-05-04 13:00:00,49.27,49.31,49.15,49.2,278767.0,41.8194,41.8534,41.7175,41.76,278767.0
2022-05-04 13:10:00,49.19,49.22,49.11,49.17,301014.0,41.7515,41.777,41.6836,41.7345,301014.0
2022-05-04 13:20:00,49.18,49.2,49.07,49.09,192403.0,41.743,41.76,41.6496,41.6666,192403.0
2022-05-04 13:30:00,49.08,49.11,48.97,49.05,194978.0,41.6581,41.6836,41.5648,41.6327,194978.0
2022-05-04 13:40:00,49.06,49.18,49.03,49.14,145986.0,41.6412,41.743,41.6157,41.7091,145986.0
2022-05-04 13:50:00,49.13,49.15,48.99,49.06,213746.0,41.7006,41.7175,41.5817,41.6412,213746.0
2022-05-04 14:00:00,49.07,49.26,48.97,49.21,386523.0,41.6496,41.8109,41.5648,41.7685,386523.0
2022-05-04 14:10:00,49.21,49.25,49.07,49.08,210657.0,41.7685,41.8024,41.6496,41.6581,210657.0
2022-05-04 14:20:00,49.08,49.26,49.0,49.21,304715.0,41.6581,41.8109,41.5902,41.7685,304715.0
2022-05-04 14:30:00,49.22,49.26,48.85,49.08,589462.0,41.777,41.8109,41.4629,41.6581,589462.0
2022-05-04 14:40:00,49.1,49.37,49.05,49.26,965373.0,41.6751,41.9043,41.6327,41.8109,965373.0
2022-05-04 14:50:00,49.27,49.6,49.27,49.46,498983.0,41.8194,42.0995,41.8194,41.9807,498983.0
2022-05-04 15:00:00,49.46,49.55,49.37,49.41,424783.0,41.9807,42.0571,41.9043,41.9382,424783.0
2022-05-04 15:10:00,49.41,49.5,49.29,49.33,683541.0,41.9382,42.0146,41.8364,41.8703,683541.0
2022-05-04 15:20:00,49.33,49.56,49.29,49.56,391063.0,41.8703,42.0655,41.8364,42.0655,391063.0
2022-05-04 15:30:00,49.56,49.78,49.53,49.74,507089.0,42.0655,42.2523,42.0401,42.2183,507089.0
2022-05-04 15:40:00,49.73,49.87,49.65,49.84,883592.0,42.2098,42.3287,42.1419,42.3032,883592.0
2022-05-04 15:50:00,49.84,49.85,49.6,49.7,1830342.0,42.3032,42.3117,42.0995,42.1844,1830342.0
2022-05-05 09:30:00,49.46,49.55,48.96,49.08,857233.0,41.9807,42.0571,41.5563,41.6581,857233.0
2022-05-05 09:40:00,49.08,49.29,49.03,49.09,724054.0,41.6581,41.8364,41.6157,41.6666,724054.0
2022-05-05 09:50:00,49.09,49.22,48.94,49.03,369113.0,41.6666,41.777,41.5393,41.6157,369113.0
2022-05-05 10:00:00,49.04,49.08,48.74,48.75,614352.0,41.6242,41.6581,41.3695,41.378,614352.0
2022-05-05 10:10:00,48.74,48.91,48.69,48.8,418822.0,41.3695,41.5138,41.3271,41.4205,418822.0
2022-05-05 10:20:00,48.8,48.84,48.62,48.71,454721.0,41.4205,41.4544,41.2677,41.3441,454721.0
2022-05-05 10:30:00,48.71,48.92,48.64,48.83,391282.0,41.3441,41.5223,41.2847,41.4459,391282.0
2022-05-05 10:40:00,48.82,48.83,48.47,48.48,463125.0,41.4375,41.4459,41.1404,41.1489,463125.0
2022-05-05 10:50:00,48.47,48.53,48.32,48.48,345394.0,41.1404,41.1913,41.0131,41.1489,345394.0
2022-05-05 11:00:00,48.48,48.65,48.25,48.31,745153.0,41.1489,41.2932,40.9536,41.0046,745153.0
2022-05-05 11:10:00,48.31,48.34,48.1,48.11,369967.0,41.0046,41.03,40.8263,40.8348,369967.0
2022-05-05 11:20:00,48.11,48.14,47.96,48.11,413261.0,40.8348,40.8603,40.7075,40.8348,413261.0
2022-05-05 11:30:00,48.11,48.19,47.97,48.03,510274.0,40.8348,40.9027,40.716,40.7669,510274.0
2022-05-05 11:40:00,48.03,48.09,47.75,47.76,572530.0,40.7669,40.8178,40.5293,40.5377,572530.0
2022-05-05 11:50:00,47.76,47.79,47.63,47.64,652385.0,40.5377,40.5632,40.4274,40.4359,652385.0
2022-05-05 12:00:00,47.65,48.13,47.55,48.09,628167.0,40.4444,40.8518,40.3595,40.8178,628167.0
2022-05-05 12:10:00,48.09,48.18,47.99,48.03,608160.0,40.8178,40.8942,40.733,40.7669,608160.0
2022-05-05 12:20:00,48.03,48.13,47.93,48.08,558892.0,40.7669,40.8518,40.682,40.8094,558892.0
2022-05-05 12:30:00,48.07,48.17,47.98,48.07,406987.0,40.8009,40.8857,40.7245,40.8009,406987.0
2022-05-05 12:40:00,48.06,48.11,47.99,48.04,391149.0,40.7924,40.8348,40.733,40.7754,391149.0
2022-05-05 12:50:00,48.04,48.33,48.04,48.32,323958.0,40.7754,41.0215,40.7754,41.0131,323958.0
2022-05-05 13:00:00,48.32,48.47,48.27,48.38,273316.0,41.0131,41.1404,40.9706,41.064,273316.0
2022-05-05 13:10:00,48.38,48.41,48.12,48.28,290873.0,41.064,41.0895,40.8433,40.9791,290873.0
2022-05-05 13:20:00,48.28,48.33,48.23,48.3,219526.0,40.9791,41.0215,40.9367,40.9961,219526.0
2022-05-05 13:30:00,48.3,48.46,48.16,48.33,294467.0,40.9961,41.1319,40.8773,41.0215,294467.0
2022-05-05 13:40:00,48.34,48.43,48.26,48.27,191204.0,41.03,41.1064,40.9621,40.9706,191204.0
2022-05-05 13:50:00,48.27,48.31,48.21,48.27,240058.0,40.9706,41.0046,40.9197,40.9706,240058.0
2022-05-05 14:00:00,48.27,48.34,48.19,48.32,237062.0,40.9706,41.03,40.9027,41.0131,237062.0
2022-05-05 14:10:00,48.32,48.46,48.26,48.44,248495.0,41.0131,41.1319,40.9621,41.1149,248495.0
2022-05-05 14:20:00,48.44,48.46,48.16,48.18,320537.0,41.1149,41.1319,40.8773,40.8942,320537.0
2022-05-05 14:30:00,48.18,48.24,48.13,48.19,223272.0,40.8942,40.9452,40.8518,40.9027,223272.0
2022-05-05 14:40:00,48.18,48.28,48.13,48.27,286033.0,40.8942,40.9791,40.8518,40.9706,286033.0
2022-05-05 14:50:00,48.27,48.39,48.25,48.35,356477.0,40.9706,41.0725,40.9536,41.0385,356477.0
2022-05-05 15:00:00,48.34,48.39,48.16,48.27,499260.0,41.03,41.0725,40.8773,40.9706,499260.0
2022-05-05 15:10:00,48.26,48.31,48.13,48.2,465273.0,40.9621,41.0046,40.8518,40.9112,465273.0
2022-05-05 15:20:00,48.19,48.23,48.05,48.11,397173.0,40.9027,40.9367,40.7839,40.8348,397173.0
2022-05-05 15:30:00,48.12,48.29,48.07,48.26,645846.0,40.8433,40.9876,40.8009,40.9621,645846.0
2022-05-05 15:40:00,48.26,48.44,48.13,48.19,1053628.0,40.9621,41.1149,40.8518,40.9027,1053628.0
2022-05-05 15:50:00,48.2,48.62,48.19,48.56,2413220.0,40.9112,41.2677,40.9027,41.2168,2413220.0
2022-05-06 09:30:00,48.09,48.62,48.04,48.3,611615.0,40.8178,41.2677,40.7754,40.9961,611615.0
2022-05-06 09:40:00,48.29,48.52,48.17,48.49,473364.0,40.9876,41.1828,40.8857,41.1574,473364.0
2022-05-06 09:50:00,48.48,48.67,48.34,48.45,483185.0,41.1489,41.3101,41.03,41.1234,483185.0
2022-05-06 10:00:00,48.44,48.54,48.33,48.37,387059.0,41.1149,41.1998,41.0215,41.0555,387059.0
2022-05-06 10:10:00,48.37,48.46,48.28,48.28,465012.0,41.0555,41.1319,40.9791,40.9791,465012.0
2022-05-06 10:20:00,48.28,48.47,48.23,48.34,426327.0,40.9791,41.1404,40.9367,41.03,426327.0
2022-05-06 10:30:00,48.34,48.48,48.17,48.21,264640.0,41.03,41.1489,40.8857,40.9197,264640.0
2022-05-06 10:40:00,48.22,48.5,48.19,48.45,264675.0,40.9282,41.1658,40.9027,41.1234,264675.0
2022-05-06 10:50:00,48.46,48.66,48.36,48.58,479276.0,41.1319,41.3016,41.047,41.2337,479276.0
2022-05-06 11:00:00,48.57,48.58,48.4,48.42,271480.0,41.2253,41.2337,41.081,41.0979,271480.0
2022-05-06 11:10:00,48.42,48.59,48.36,48.51,270417.0,41.0979,41.2422,41.047,41.1743,270417.0
2022-05-06 11:20:00,48.5,48.74,48.49,48.71,436606.0,41.1658,41.3695,41.1574,41.3441,436606.0
2022-05-06 11:30:00,48.72,48.75,48.53,48.55,307579.0,41.3526,41.378,41.1913,41.2083,307579.0
2022-05-06 11:40:00,48.55,48.67,48.49,48.63,282119.0,41.2083,41.3101,41.1574,41.2762,282119.0
2022-05-06 11:50:00,48.63,48.7,48.57,48.62,296410.0,41.2762,41.3356,41.2253,41.2677,296410.0
2022-05-06 12:00:00,48.61,48.92,48.58,48.84,324448.0,41.2592,41.5223,41.2337,41.4544,324448.0
2022-05-06 12:10:00,48.84,48.89,48.7,48.78,234216.0,41.4544,41.4969,41.3356,41.4035,234216.0
2022-05-06 12:20:00,48.76,48.9,48.75,48.84,175605.0,41.3865,41.5054,41.378,41.4544,175605.0
2022-05-06 12:30:00,48.84,48.97,48.77,48.89,281369.0,41.4544,41.5648,41.395,41.4969,281369.0
2022-05-06 12:40:00,48.88,49.01,48.84,48.92,274374.0,41.4884,41.5987,41.4544,41.5223,274374.0
2022-05-06 12:50:00,48.93,49.17,48.85,49.08,237678.0,41.5308,41.7345,41.4629,41.6581,237678.0
2022-05-06 13:00:00,49.1,49.15,48.97,49.05,232558.0,41.6751,41.7175,41.5648,41.6327,232558.0
2022-05-06 13:10:00,49.05,49.08,48.89,48.93,223919.0,41.6327,41.6581,41.4969,41.5308,223919.0
2022-05-06 13:20:00,48.93,49.02,48.89,48.97,256400.0,41.5308,41.6072,41.4969,41.5648,256400.0
2022-05-06 13:30:00,48.97,49.1,48.91,48.94,215352.0,41.5648,41.6751,41.5138,41.5393,215352.0
2022-05-06 13:40:00,48.94,49.0,48.84,48.88,239180.0,41.5393,41.5902,41.4544,41.4884,239180.0
2022-05-06 13:50:00,48.89,48.92,48.76,48.83,154632.0,41.4969,41.5223,41.3865,41.4459,154632.0
2022-05-06 14:00:00,48.82,48.92,48.73,48.75,273973.0,41.4375,41.5223,41.3611,41.378,273973.0
2022-05-06 14:10:00,48.75,48.91,48.74,48.79,203237.0,41.378,41.5138,41.3695,41.412,203237.0
2022-05-06 14:20:00,48.79,48.8,48.61,48.67,292089.0,41.412,41.4205,41.2592,41.3101,292089.0
2022-05-06 14:30:00,48.66,48.72,48.62,48.67,233349.0,41.3016,41.3526,41.2677,41.3101,233349.0
2022-05-06 14:40:00,48.67,48.81,48.61,48.79,291944.0,41.3101,41.429,41.2592,41.412,291944.0
2022-05-06 14:50:00,48.79,48.89,48.71,48.71,282725.0,41.412,41.4969,41.3441,41.3441,282725.0
2022-05-06 15:00:00,48.71,48.83,48.64,48.7,357363.0,41.3441,41.4459,41.2847,41.3356,357363.0
2022-05-06 15:10:00,48.7,48.77,48.63,48.73,491077.0,41.3356,41.395,41.2762,41.3611,491077.0
2022-05-06 15:20:00,48.73,48.81,48.63,48.8,412069.0,41.3611,41.429,41.2762,41.4205,412069.0
2022-05-06 15:30:00,48.79,49.18,48.78,49.15,604941.0,41.412,41.743,41.4035,41.7175,604941.0
2022-05-06 15:40:00,49.16,49.22,49.0,49.09,741934.0,41.726,41.777,41.5902,41.6666,741934.0
2022-05-06 15:50:00,49.08,49.13,48.95,49.07,1362359.0,41.6581,41.7006,41.5478,41.6496,1362359.0
2022-05-09 09:30:00,48.38,48.56,47.77,48.06,966621.0,41.064,41.2168,40.5462,40.7924,966621.0
2022-05-09 09:40:00,48.04,48.26,47.77,48.24,660563.0,40.7754,40.9621,40.5462,40.9452,660563.0
2022-05-09 09:50:00,48.23,48.46,48.08,48.35,534590.0,40.9367,41.1319,40.8094,41.0385,534590.0
2022-05-09 10:00:00,48.35,48.82,48.23,48.77,889137.0,41.0385,41.4375,40.9367,41.395,889137.0
2022-05-09 10:10:00,48.77,49.13,48.75,48.85,767299.0,41.395,41.7006,41.378,41.4629,767299.0
2022-05-09 10:20:00,48.84,49.02,48.74,48.93,714451.0,41.4544,41.6072,41.3695,41.5308,714451.0
2022-05-09 10:30:00,48.92,49.1,48.84,49.01,684380.0,41.5223,41.6751,41.4544,41.5987,684380.0
2022-05-09 10:40:00,49.01,49.17,48.99,49.05,553294.0,41.5987,41.7345,41.5817,41.6327,553294.0
2022-05-09 10:50:00,49.05,49.13,48.58,48.66,605095.0,41.6327,41.7006,41.2337,41.3016,605095.0
2022-05-09 11:00:00,48.66,48.81,48.57,48.7,496185.0,41.3016,41.429,41.2253,41.3356,496185.0
2022-05-09 11:10:00,48.7,48.71,48.55,48.61,392429.0,41.3356,41.3441,41.2083,41.2592,392429.0
2022-05-09 11:20:00,48.61,48.64,48.47,48.5,339275.0,41.2592,41.2847,41.1404,41.1658,339275.0
2022-05-09 11:30:00,48.48,48.61,48.41,48.59,371642.0,41.1489,41.2592,41.0895,41.2422,371642.0
2022-05-09 11:40:00,48.59,48.65,48.51,48.54,247648.0,41.2422,41.2932,41.1743,41.1998,247648.0
2022-05-09 11:50:00,48.53,48.58,48.4,48.44,267755.0,41.1913,41.2337,41.081,41.1149,267755.0
2022-05-09 12:00:00,48.43,48.55,48.32,48.51,308548.0,41.1064,41.2083,41.0131,41.1743,308548.0
2022-05-09 12:10:00,48.52,48.59,48.48,48.52,202451.0,41.1828,41.2422,41.1489,41.1828,202451.0
2022-05-09 12:20:00,48.52,48.62,48.46,48.6,277867.0,41.1828,41.2677,41.1319,41.2507,277867.0
2022-05-09 12:30:00,48.59,48.7,48.5,48.52,237994.0,41.2422,41.3356,41.1658,41.1828,237994.0
2022-05-09 12:40:00,48.52,48.56,48.45,48.49,172654.0,41.1828,41.2168,41.1234,41.1574,172654.0
2022-05-09 12:50:00,48.48,48.51,48.42,48.48,176937.0,41.1489,41.1743,41.0979,41.1489,176937.0
2022-05-09 13:00:00,48.48,48.55,48.42,48.53,190697.0,41.1489,41.2083,41.0979,41.1913,190697.0
2022-05-09 13:10:00,48.53,48.53,48.39,48.49,176443.0,41.1913,41.1913,41.0725,41.1574,176443.0
2022-05-09 13:20:00,48.48,48.61,48.44,48.59,275205.0,41.1489,41.2592,41.1149,41.2422,275205.0
2022-05-09 13:30:00,48.59,48.63,48.41,48.46,256901.0,41.2422,41.2762,41.0895,41.1319,256901.0
2022-05-09 13:40:00,48.46,48.68,48.44,48.62,202739.0,41.1319,41.3186,41.1149,41.2677,202739.0
2022-05-09 13:50:00,48.62,48.62,48.43,48.53,258870.0,41.2677,41.2677,41.1064,41.1913,258870.0
2022-05-09 14:00:00,48.53,48.66,48.48,48.55,216501.0,41.1913,41.3016,41.1489,41.2083,216501.0
2022-05-09 14:10:00,48.54,48.69,48.51,48.67,260671.0,41.1998,41.3271,41.1743,41.3101,260671.0
2022-05-09 14:20:00,48.67,48.68,48.51,48.59,239967.0,41.3101,41.3186,41.1743,41.2422,239967.0
2022-05-09 14:30:00,48.59,48.65,48.36,48.6,302240.0,41.2422,41.2932,41.047,41.2507,302240.0
2022-05-09 14:40:00,48.59,48.72,48.55,48.68,246912.0,41.2422,41.3526,41.2083,41.3186,246912.0
2022-05-09 14:50:00,48.68,48.83,48.62,48.8,341580.0,41.3186,41.4459,41.2677,41.4205,341580.0
2022-05-09 15:00:00,48.8,48.92,48.74,48.86,483655.0,41.4205,41.5223,41.3695,41.4714,483655.0
2022-05-09 15:10:00,48.86,49.0,48.82,48.87,454526.0,41.4714,41.5902,41.4375,41.4799,454526.0
2022-05-09 15:20:00,48.86,48.86,48.64,48.71,447357.0,41.4714,41.4714,41.2847,41.3441,447357.0
2022-05-09 15:30:00,48.72,48.72,48.52,48.59,543568.0,41.3526,41.3526,41.1828,41.2422,543568.0
2022-05-09 15:40:00,48.59,48.61,48.39,48.44,641771.0,41.2422,41.2592,41.0725,41.1149,641771.0
2022-05-09 15:50:00,48.45,48.74,48.38,48.66,2142891.0,41.1234,41.3695,41.064,41.3016,2142891.0
2022-05-10 09:30:00,49.04,49.83,49.02,49.69,1457680.0,41.6242,42.2947,41.6072,42.1759,1457680.0
2022-05-10 09:40:00,49.69,49.9,49.5,49.76,640395.0,42.1759,42.3541,42.0146,42.2353,640395.0
2022-05-10 09:50:00,49.75,49.79,49.25,49.45,598260.0,42.2268,42.2608,41.8024,41.9722,598260.0
2022-05-10 10:00:00,49.45,49.65,49.27,49.51,502272.0,41.9722,42.1419,41.8194,42.0231,502272.0
2022-05-10 10:10:00,49.51,49.52,49.27,49.4,561432.0,42.0231,42.0316,41.8194,41.9297,561432.0
2022-05-10 10:20:00,49.4,49.46,49.2,49.44,559528.0,41.9297,41.9807,41.76,41.9637,559528.0
2022-05-10 10:30:00,49.44,49.5,49.32,49.46,334307.0,41.9637,42.0146,41.8618,41.9807,334307.0
2022-05-10 10:40:00,49.46,49.68,49.36,49.67,587988.0,41.9807,42.1674,41.8958,42.1589,587988.0
2022-05-10 10:50:00,49.67,49.84,49.59,49.63,632392.0,42.1589,42.3032,42.091,42.125,632392.0
2022-05-10 11:00:00,49.61,49.65,49.35,49.39,447427.0,42.108,42.1419,41.8873,41.9213,447427.0
2022-05-10 11:10:00,49.39,49.43,49.05,49.12,723973.0,41.9213,41.9552,41.6327,41.6921,723973.0
2022-05-10 11:20:00,49.13,49.39,49.08,49.21,477608.0,41.7006,41.9213,41.6581,41.7685,477608.0
2022-05-10 11:30:00,49.2,49.21,48.99,49.19,596283.0,41.76,41.7685,41.5817,41.7515,596283.0
2022-05-10 11:40:00,49.19,49.22,48.99,49.03,380192.0,41.7515,41.777,41.5817,41.6157,380192.0
2022-05-10 11:50:00,49.04,49.08,48.94,49.04,358657.0,41.6242,41.6581,41.5393,41.6242,358657.0
2022-05-10 12:00:00,49.03,49.06,48.71,48.74,467393.0,41.6157,41.6412,41.3441,41.3695,467393.0
2022-05-10 12:10:00,48.75,48.95,48.74,48.86,384942.0,41.378,41.5478,41.3695,41.4714,384942.0
2022-05-10 12:20:00,48.85,48.91,48.82,48.83,267370.0,41.4629,41.5138,41.4375,41.4459,267370.0
2022-05-10 12:30:00,48.82,48.88,48.68,48.78,414265.0,41.4375,41.4884,41.3186,41.4035,414265.0
2022-05-10 12:40:00,48.77,49.0,48.75,48.95,384108.0,41.395,41.5902,41.378,41.5478,384108.0
2022-05-10 12:50:00,48.94,48.98,48.84,48.87,274009.0,41.5393,41.5733,41.4544,41.4799,274009.0
2022-05-10 13:00:00,48.86,49.01,48.82,48.96,315584.0,41.4714,41.5987,41.4375,41.5563,315584.0
2022-05-10 13:10:00,48.96,48.96,48.69,48.75,253728.0,41.5563,41.5563,41.3271,41.378,253728.0
2022-05-10 13:20:00,48.76,48.9,48.71,48.82,285749.0,41.3865,41.5054,41.3441,41.4375,285749.0
2022-05-10 13:30:00,48.83,48.92,48.76,48.89,244964.0,41.4459,41.5223,41.3865,41.4969,244964.0
2022-05-10 13:40:00,48.89,49.12,48.89,49.04,279681.0,41.4969,41.6921,41.4969,41.6242,279681.0
2022-05-10 13:50:00,49.04,49.19,49.02,49.18,308110.0,41.6242,41.7515,41.6072,41.743,308110.0
2022-05-10 14:00:00,49.18,49.18,49.05,49.06,321206.0,41.743,41.743,41.6327,41.6412,321206.0
2022-05-10 14:10:00,49.06,49.12,48.89,49.03,323834.0,41.6412,41.6921,41.4969,41.6157,323834.0
2022-05-10 14:20:00,49.03,49.07,48.82,48.86,259033.0,41.6157,41.6496,41.4375,41.4714,259033.0
2022-05-10 14:30:00,48.86,49.09,48.84,48.99,497541.0,41.4714,41.6666,41.4544,41.5817,497541.0
2022-05-10 14:40:00,48.98,49.19,48.95,49.17,426167.0,41.5733,41.7515,41.5478,41.7345,426167.0
2022-05-10 14:50:00,49.17,49.28,49.13,49.26,522941.0,41.7345,41.8279,41.7006,41.8109,522941.0
2022-05-10 15:00:00,49.26,49.39,49.18,49.27,517808.0,41.8109,41.9213,41.743,41.8194,517808.0
2022-05-10 15:10:00,49.28,49.4,49.26,49.39,493884.0,41.8279,41.9297,41.8109,41.9213,493884.0
2022-05-10 15:20:00,49.39,49.41,49.25,49.38,586671.0,41.9213,41.9382,41.8024,41.9128,586671.0
2022-05-10 15:30:00,49.38,49.41,49.28,49.37,868847.0,41.9128,41.9382,41.8279,41.9043,868847.0
2022-05-10 15:40:00,49.37,49.5,49.31,49.43,1427801.0,41.9043,42.0146,41.8534,41.9552,1427801.0
2022-05-10 15:50:00,49.42,49.55,49.31,49.48,2494261.0,41.9467,42.0571,41.8534,41.9976,2494261.0
2022-05-11 09:30:00,49.07,49.79,49.03,49.68,800308.0,41.6496,42.2608,41.6157,42.1674,800308.0
2022-05-11 09:40:00,49.68,49.87,49.44,49.44,667775.0,42.1674,42.3287,41.9637,41.9637,667775.0
2022-05-11 09:50:00,49.44,49.62,49.23,49.41,503230.0,41.9637,42.1165,41.7855,41.9382,503230.0
2022-05-11 10:00:00,49.41,49.43,49.17,49.21,574792.0,41.9382,41.9552,41.7345,41.7685,574792.0
2022-05-11 10:10:00,49.21,49.29,49.11,49.15,378557.0,41.7685,41.8364,41.6836,41.7175,378557.0
2022-05-11 10:20:00,49.15,49.5,49.14,49.48,510922.0,41.7175,42.0146,41.7091,41.9976,510922.0
2022-05-11 10:30:00,49.48,49.68,49.39,49.66,414409.0,41.9976,42.1674,41.9213,42.1504,414409.0
2022-05-11 10:40:00,49.65,49.79,49.54,49.78,474811.0,42.1419,42.2608,42.0486,42.2523,474811.0
2022-05-11 10:50:00,49.77,49.78,49.55,49.59,571804.0,42.2438,42.2523,42.0571,42.091,571804.0
2022-05-11 11:00:00,49.59,49.75,49.57,49.69,421853.0,42.091,42.2268,42.074,42.1759,421853.0
2022-05-11 11:10:00,49.68,49.82,49.63,49.8,385761.0,42.1674,42.2862,42.125,42.2693,385761.0
2022-05-11 11:20:00,49.8,49.87,49.78,49.79,418216.0,42.2693,42.3287,42.2523,42.2608,418216.0
2022-05-11 11:30:00,49.79,50.16,49.76,50.16,750569.0,42.2608,42.5748,42.2353,42.5748,750569.0
2022-05-11 11:40:00,50.16,50.23,50.07,50.15,648946.0,42.5748,42.6342,42.4984,42.5663,648946.0
2022-05-11 11:50:00,50.15,50.24,50.08,50.18,718156.0,42.5663,42.6427,42.5069,42.5918,718156.0
2022-05-11 12:00:00,50.17,50.2,50.05,50.16,389353.0,42.5833,42.6088,42.4815,42.5748,389353.0
2022-05-11 12:10:00,50.16,50.2,50.05,50.08,381784.0,42.5748,42.6088,42.4815,42.5069,381784.0
2022-05-11 12:20:00,50.07,50.21,49.91,49.93,519316.0,42.4984,42.6173,42.3626,42.3796,519316.0
2022-05-11 12:30:00,49.92,49.92,49.77,49.82,294747.0,42.3711,42.3711,42.2438,42.2862,294747.0
2022-05-11 12:40:00,49.82,49.84,49.53,49.59,550505.0,42.2862,42.3032,42.0401,42.091,550505.0
2022-05-11 12:50:00,49.59,49.6,49.38,49.46,337926.0,42.091,42.0995,41.9128,41.9807,337926.0
2022-05-11 13:00:00,49.47,49.51,49.34,49.38,305342.0,41.9892,42.0231,41.8788,41.9128,305342.0
2022-05-11 13:10:00,49.39,49.44,49.27,49.29,369388.0,41.9213,41.9637,41.8194,41.8364,369388.0
2022-05-11 13:20:00,49.28,49.37,49.21,49.23,312503.0,41.8279,41.9043,41.7685,41.7855,312503.0
2022-05-11 13:30:00,49.22,49.4,49.19,49.38,511714.0,41.777,41.9297,41.7515,41.9128,511714.0
2022-05-11 13:40:00,49.37,49.43,49.25,49.33,511683.0,41.9043,41.9552,41.8024,41.8703,511683.0
2022-05-11 13:50:00,49.33,49.4,49.29,49.34,489566.0,41.8703,41.9297,41.8364,41.8788,489566.0
2022-05-11 14:00:00,49.34,49.6,49.34,49.52,641296.0,41.8788,42.0995,41.8788,42.0316,641296.0
2022-05-11 14:10:00,49.52,49.67,49.48,49.63,357472.0,42.0316,42.1589,41.9976,42.125,357472.0
2022-05-11 14:20:00,49.64,49.8,49.53,49.66,428539.0,42.1335,42.2693,42.0401,42.1504,428539.0
2022-05-11 14:30:00,49.66,49.9,49.59,49.8,526478.0,42.1504,42.3541,42.091,42.2693,526478.0
2022-05-11 14:40:00,49.81,49.89,49.75,49.82,388074.0,42.2777,42.3456,42.2268,42.2862,388074.0
2022-05-11 14:50:00,49.83,49.85,49.57,49.59,430723.0,42.2947,42.3117,42.074,42.091,430723.0
2022-05-11 15:00:00,49.58,49.58,49.41,49.52,579637.0,42.0825,42.0825,41.9382,42.0316,579637.0
2022-05-11 15:10:00,49.51,49.57,49.4,49.52,529317.0,42.0231,42.074,41.9297,42.0316,529317.0
2022-05-11 15:20:00,49.52,49.52,49.34,49.4,544340.0,42.0316,42.0316,41.8788,41.9297,544340.0
2022-05-11 15:30:00,49.41,49.46,49.32,49.37,878455.0,41.9382,41.9807,41.8618,41.9043,878455.0
2022-05-11 15:40:00,49.37,49.42,49.32,49.38,1083789.0,41.9043,41.9467,41.8618,41.9128,1083789.0
2022-05-11 15:50:00,49.38,49.46,49.25,49.45,3399389.0,41.9128,41.9807,41.8024,41.9722,3399389.0
2022-05-12 09:30:00,49.0,49.55,48.72,49.52,1234815.0,41.9204,42.3909,41.6808,42.3652,1234815.0
2022-05-12 09:40:00,49.51,49.62,49.32,49.51,827373.0,42.3567,42.4508,42.1941,42.3567,827373.0
2022-05-12 09:50:00,49.5,49.62,49.28,49.32,918506.0,42.3481,42.4508,42.1599,42.1941,918506.0
2022-05-12 10:00:00,49.32,49.6,49.21,49.54,606296.0,42.1941,42.4337,42.1,42.3824,606296.0
2022-05-12 10:10:00,49.53,49.64,49.32,49.33,422633.0,42.3738,42.4679,42.1941,42.2027,422633.0
2022-05-12 10:20:00,49.34,49.38,48.98,49.01,754827.0,42.2113,42.2455,41.9033,41.9289,754827.0
2022-05-12 10:30:00,49.01,49.34,48.86,49.32,506242.0,41.9289,42.2113,41.8006,42.1941,506242.0
2022-05-12 10:40:00,49.33,49.39,49.2,49.34,803774.0,42.2027,42.254,42.0915,42.2113,803774.0
2022-05-12 10:50:00,49.35,49.48,49.3,49.38,615943.0,42.2198,42.331,42.177,42.2455,615943.0
2022-05-12 11:00:00,49.38,49.68,49.32,49.66,522555.0,42.2455,42.5021,42.1941,42.485,522555.0
2022-05-12 11:10:00,49.66,49.68,49.37,49.5,476794.0,42.485,42.5021,42.2369,42.3481,476794.0
2022-05-12 11:20:00,49.49,49.54,49.36,49.51,869294.0,42.3396,42.3824,42.2284,42.3567,869294.0
2022-05-12 11:30:00,49.52,49.58,49.44,49.48,626714.0,42.3652,42.4166,42.2968,42.331,626714.0
2022-05-12 11:40:00,49.49,49.54,49.42,49.47,349499.0,42.3396,42.3824,42.2797,42.3225,349499.0
2022-05-12 11:50:00,49.47,49.58,49.44,49.52,481993.0,42.3225,42.4166,42.2968,42.3652,481993.0
2022-05-12 12:00:00,49.53,49.53,49.36,49.5,687580.0,42.3738,42.3738,42.2284,42.3481,687580.0
2022-05-12 12:10:00,49.5,49.64,49.42,49.55,397485.0,42.3481,42.4679,42.2797,42.3909,397485.0
2022-05-12 12:20:00,49.55,49.7,49.52,49.7,330948.0,42.3909,42.5192,42.3652,42.5192,330948.0
2022-05-12 12:30:00,49.7,49.83,49.66,49.75,315281.0,42.5192,42.6305,42.485,42.562,315281.0
2022-05-12 12:40:00,49.75,49.92,49.62,49.85,388584.0,42.562,42.7075,42.4508,42.6476,388584.0
2022-05-12 12:50:00,49.85,49.98,49.82,49.88,326210.0,42.6476,42.7588,42.6219,42.6732,326210.0
2022-05-12 13:00:00,49.87,49.88,49.76,49.8,362013.0,42.6647,42.6732,42.5706,42.6048,362013.0
2022-05-12 13:10:00,49.8,49.97,49.79,49.86,361344.0,42.6048,42.7502,42.5962,42.6561,361344.0
2022-05-12 13:20:00,49.85,49.94,49.8,49.91,364876.0,42.6476,42.7246,42.6048,42.6989,364876.0
2022-05-12 13:30:00,49.91,49.96,49.72,49.74,486161.0,42.6989,42.7417,42.5364,42.5535,486161.0
2022-05-12 13:40:00,49.73,49.85,49.65,49.66,454407.0,42.5449,42.6476,42.4765,42.485,454407.0
2022-05-12 13:50:00,49.66,49.89,49.65,49.87,473125.0,42.485,42.6818,42.4765,42.6647,473125.0
2022-05-12 14:00:00,49.87,50.01,49.73,49.82,518791.0,42.6647,42.7845,42.5449,42.6219,518791.0
2022-05-12 14:10:00,49.83,49.93,49.76,49.91,389830.0,42.6305,42.716,42.5706,42.6989,389830.0
2022-05-12 14:20:00,49.9,49.95,49.78,49.8,442609.0,42.6903,42.7331,42.5877,42.6048,442609.0
2022-05-12 14:30:00,49.8,49.8,49.63,49.65,430560.0,42.6048,42.6048,42.4594,42.4765,430560.0
2022-05-12 14:40:00,49.65,49.71,49.61,49.63,540197.0,42.4765,42.5278,42.4422,42.4594,540197.0
2022-05-12 14:50:00,49.62,49.7,49.52,49.62,235270.0,42.4508,42.5192,42.3652,42.4508,235270.0
2022-05-12 15:00:00,49.62,49.65,49.49,49.52,590095.0,42.4508,42.4765,42.3396,42.3652,590095.0
2022-05-12 15:10:00,49.53,49.64,49.44,49.62,484132.0,42.3738,42.4679,42.2968,42.4508,484132.0
2022-05-12 15:20:00,49.61,49.9,49.61,49.77,809332.0,42.4422,42.6903,42.4422,42.5791,809332.0
2022-05-12 15:30:00,49.76,50.07,49.76,50.02,1197744.0,42.5706,42.8358,42.5706,42.793,1197744.0
2022-05-12 15:40:00,50.02,50.1,49.91,50.03,1329869.0,42.793,42.8614,42.6989,42.8016,1329869.0
2022-05-12 15:50:00,50.03,50.43,50.03,50.43,3294379.0,42.8016,43.1438,42.8016,43.1438,3294379.0
2022-05-13 09:30:00,50.38,50.75,50.21,50.75,1027296.0,43.101,43.4175,42.9556,43.4175,1027296.0
2022-05-13 09:40:00,50.75,50.79,49.92,50.16,962217.0,43.4175,43.4518,42.7075,42.9128,962217.0
2022-05-13 09:50:00,50.16,50.31,49.93,50.06,808493.0,42.9128,43.0411,42.716,42.8272,808493.0
2022-05-13 10:00:00,50.07,50.16,49.87,49.94,533090.0,42.8358,42.9128,42.6647,42.7246,533090.0
2022-05-13 10:10:00,49.93,50.11,49.9,50.06,455308.0,42.716,42.87,42.6903,42.8272,455308.0
2022-05-13 10:20:00,50.06,50.26,50.06,50.19,362987.0,42.8272,42.9983,42.8272,42.9384,362987.0
2022-05-13 10:30:00,50.18,50.26,50.1,50.14,295581.0,42.9299,42.9983,42.8614,42.8957,295581.0
2022-05-13 10:40:00,50.14,50.22,50.0,50.17,263741.0,42.8957,42.9641,42.7759,42.9213,263741.0
2022-05-13 10:50:00,50.17,50.24,50.08,50.17,320422.0,42.9213,42.9812,42.8443,42.9213,320422.0
2022-05-13 11:00:00,50.16,50.23,49.98,50.0,369969.0,42.9128,42.9727,42.7588,42.7759,369969.0
2022-05-13 11:10:00,49.99,50.09,49.95,50.03,221805.0,42.7673,42.8529,42.7331,42.8016,221805.0
2022-05-13 11:20:00,50.03,50.06,49.95,49.96,230543.0,42.8016,42.8272,42.7331,42.7417,230543.0
2022-05-13 11:30:00,49.96,50.03,49.92,49.94,311939.0,42.7417,42.8016,42.7075,42.7246,311939.0
2022-05-13 11:40:00,49.94,49.94,49.78,49.79,518193.0,42.7246,42.7246,42.5877,42.5962,518193.0
2022-05-13 11:50:00,49.79,49.91,49.78,49.86,219430.0,42.5962,42.6989,42.5877,42.6561,219430.0
2022-05-13 12:00:00,49.87,49.95,49.76,49.88,374642.0,42.6647,42.7331,42.5706,42.6732,374642.0
2022-05-13 12:10:00,49.88,49.91,49.84,49.86,232836.0,42.6732,42.6989,42.639,42.6561,232836.0
2022-05-13 12:20:00,49.86,49.89,49.75,49.83,310929.0,42.6561,42.6818,42.562,42.6305,310929.0
2022-05-13 12:30:00,49.83,49.98,49.83,49.95,343022.0,42.6305,42.7588,42.6305,42.7331,343022.0
2022-05-13 12:40:00,49.95,50.0,49.88,49.89,209612.0,42.7331,42.7759,42.6732,42.6818,209612.0
2022-05-13 12:50:00,49.88,49.94,49.83,49.91,187223.0,42.6732,42.7246,42.6305,42.6989,187223.0
2022-05-13 13:00:00,49.91,50.03,49.91,50.0,565749.0,42.6989,42.8016,42.6989,42.7759,565749.0
2022-05-13 13:10:00,50.0,50.05,49.88,49.96,766512.0,42.7759,42.8187,42.6732,42.7417,766512.0
2022-05-13 13:20:00,49.96,50.0,49.91,49.95,210476.0,42.7417,42.7759,42.6989,42.7331,210476.0
2022-05-13 13:30:00,49.95,50.02,49.93,49.97,343886.0,42.7331,42.793,42.716,42.7502,343886.0
2022-05-13 13:40:00,49.96,49.99,49.86,49.93,274701.0,42.7417,42.7673,42.6561,42.716,274701.0
2022-05-13 13:50:00,49.93,49.95,49.73,49.76,277589.0,42.716,42.7331,42.5449,42.5706,277589.0
2022-05-13 14:00:00,49.76,49.86,49.68,49.85,539884.0,42.5706,42.6561,42.5021,42.6476,539884.0
2022-05-13 14:10:00,49.84,49.94,49.84,49.93,242459.0,42.639,42.7246,42.639,42.716,242459.0
2022-05-13 14:20:00,49.93,49.94,49.82,49.9,240346.0,42.716,42.7246,42.6219,42.6903,240346.0
2022-05-13 14:30:00,49.9,50.01,49.8,49.8,353332.0,42.6903,42.7845,42.6048,42.6048,353332.0
2022-05-13 14:40:00,49.8,49.91,49.76,49.82,254495.0,42.6048,42.6989,42.5706,42.6219,254495.0
2022-05-13 14:50:00,49.81,49.98,49.79,49.93,276819.0,42.6133,42.7588,42.5962,42.716,276819.0
2022-05-13 15:00:00,49.94,49.98,49.92,49.93,210809.0,42.7246,42.7588,42.7075,42.716,210809.0
2022-05-13 15:10:00,49.93,49.98,49.89,49.95,250226.0,42.716,42.7588,42.6818,42.7331,250226.0
2022-05-13 15:20:00,49.95,50.04,49.89,50.02,332609.0,42.7331,42.8101,42.6818,42.793,332609.0
2022-05-13 15:30:00,50.03,50.04,49.77,49.84,671265.0,42.8016,42.8101,42.5791,42.639,671265.0
2022-05-13 15:40:00,49.84,49.92,49.8,49.85,886533.0,42.639,42.7075,42.6048,42.6476,886533.0
2022-05-13 15:50:00,49.85,49.94,49.7,49.91,1945680.0,42.6476,42.7246,42.5192,42.6989,1945680.0
2022-05-16 09:30:00,49.87,50.42,49.87,50.4,865099.0,42.6647,43.1352,42.6647,43.1181,865099.0
2022-05-16 09:40:00,50.39,50.66,50.13,50.51,803976.0,43.1095,43.3405,42.8871,43.2122,803976.0
2022-05-16 09:50:00,50.51,50.78,50.44,50.52,541212.0,43.2122,43.4432,43.1523,43.2208,541212.0
2022-05-16 10:00:00,50.52,50.57,50.41,50.47,445151.0,43.2208,43.2635,43.1267,43.178,445151.0
2022-05-16 10:10:00,50.46,50.7,50.43,50.63,297847.0,43.1694,43.3748,43.1438,43.3149,297847.0
2022-05-16 10:20:00,50.63,50.71,50.49,50.61,519668.0,43.3149,43.3833,43.1951,43.2978,519668.0
2022-05-16 10:30:00,50.61,50.63,50.42,50.58,265959.0,43.2978,43.3149,43.1352,43.2721,265959.0
2022-05-16 10:40:00,50.58,50.67,50.3,50.31,226421.0,43.2721,43.3491,43.0326,43.0411,226421.0
2022-05-16 10:50:00,50.3,50.33,50.22,50.3,299109.0,43.0326,43.0582,42.9641,43.0326,299109.0
2022-05-16 11:00:00,50.3,50.43,50.25,50.43,410910.0,43.0326,43.1438,42.9898,43.1438,410910.0
2022-05-16 11:10:00,50.43,50.48,50.38,50.46,283636.0,43.1438,43.1865,43.101,43.1694,283636.0
2022-05-16 11:20:00,50.46,50.58,50.39,50.51,236993.0,43.1694,43.2721,43.1095,43.2122,236993.0
2022-05-16 11:30:00,50.5,50.68,50.44,50.68,328843.0,43.2037,43.3576,43.1523,43.3576,328843.0
2022-05-16 11:40:00,50.67,50.74,50.61,50.69,383507.0,43.3491,43.409,43.2978,43.3662,383507.0
2022-05-16 11:50:00,50.69,50.78,50.65,50.78,352183.0,43.3662,43.4432,43.332,43.4432,352183.0
2022-05-16 12:00:00,50.78,50.83,50.65,50.71,377563.0,43.4432,43.486,43.332,43.3833,377563.0
2022-05-16 12:10:00,50.71,50.71,50.52,50.55,285731.0,43.3833,43.3833,43.2208,43.2464,285731.0
2022-05-16 12:20:00,50.56,50.61,50.52,50.59,209251.0,43.255,43.2978,43.2208,43.2807,209251.0
2022-05-16 12:30:00,50.58,50.68,50.55,50.55,288968.0,43.2721,43.3576,43.2464,43.2464,288968.0
2022-05-16 12:40:00,50.55,50.56,50.47,50.52,213095.0,43.2464,43.255,43.178,43.2208,213095.0
2022-05-16 12:50:00,50.52,50.53,50.39,50.51,299141.0,43.2208,43.2293,43.1095,43.2122,299141.0
2022-05-16 13:00:00,50.51,50.63,50.49,50.63,169187.0,43.2122,43.3149,43.1951,43.3149,169187.0
2022-05-16 13:10:00,50.63,50.73,50.6,50.68,200814.0,43.3149,43.4004,43.2892,43.3576,200814.0
2022-05-16 13:20:00,50.68,50.75,50.65,50.75,178520.0,43.3576,43.4175,43.332,43.4175,178520.0
2022-05-16 13:30:00,50.75,50.78,50.72,50.77,232824.0,43.4175,43.4432,43.3919,43.4346,232824.0
2022-05-16 13:40:00,50.77,50.83,50.73,50.79,215124.0,43.4346,43.486,43.4004,43.4518,215124.0
2022-05-16 13:50:00,50.79,50.82,50.72,50.76,188340.0,43.4518,43.4774,43.3919,43.4261,188340.0
2022-05-16 14:00:00,50.76,50.88,50.72,50.88,272848.0,43.4261,43.5288,43.3919,43.5288,272848.0
2022-05-16 14:10:00,50.88,50.9,50.79,50.85,244093.0,43.5288,43.5459,43.4518,43.5031,244093.0
2022-05-16 14:20:00,50.85,51.0,50.83,50.99,325612.0,43.5031,43.6314,43.486,43.6229,325612.0
2022-05-16 14:30:00,50.99,51.04,50.95,50.96,554804.0,43.6229,43.6656,43.5886,43.5972,554804.0
2022-05-16 14:40:00,50.96,51.01,50.88,50.91,232462.0,43.5972,43.64,43.5288,43.5544,232462.0
2022-05-16 14:50:00,50.92,51.03,50.9,50.98,267212.0,43.563,43.6571,43.5459,43.6143,267212.0
2022-05-16 15:00:00,50.99,51.05,50.96,50.97,260036.0,43.6229,43.6742,43.5972,43.6057,260036.0
2022-05-16 15:10:00,50.96,50.97,50.83,50.88,222731.0,43.5972,43.6057,43.486,43.5288,222731.0
2022-05-16 15:20:00,50.87,50.88,50.78,50.8,252555.0,43.5202,43.5288,43.4432,43.4603,252555.0
2022-05-16 15:30:00,50.8,50.89,50.69,50.75,414077.0,43.4603,43.5373,43.3662,43.4175,414077.0
2022-05-16 15:40:00,50.75,50.76,50.59,50.61,623586.0,43.4175,43.4261,43.2807,43.2978,623586.0
2022-05-16 15:50:00,50.61,50.73,50.57,50.68,2327535.0,43.2978,43.4004,43.2635,43.3576,2327535.0
2022-05-17 09:30:00,50.95,51.28,50.3,50.39,1388002.0,43.5886,43.871,43.0326,43.1095,1388002.0
2022-05-17 09:40:00,50.41,50.63,50.18,50.53,795020.0,43.1267,43.3149,42.9299,43.2293,795020.0
2022-05-17 09:50:00,50.53,50.69,50.43,50.69,402461.0,43.2293,43.3662,43.1438,43.3662,402461.0
2022-05-17 10:00:00,50.68,50.86,50.6,50.83,350515.0,43.3576,43.5116,43.2892,43.486,350515.0
2022-05-17 10:10:00,50.84,51.2,50.83,51.17,372544.0,43.4945,43.8025,43.486,43.7769,372544.0
2022-05-17 10:20:00,51.16,51.38,51.15,51.29,575646.0,43.7683,43.9565,43.7597,43.8795,575646.0
2022-05-17 10:30:00,51.29,51.45,51.24,51.41,458306.0,43.8795,44.0164,43.8367,43.9822,458306.0
2022-05-17 10:40:00,51.41,51.49,51.32,51.42,476882.0,43.9822,44.0506,43.9052,43.9907,476882.0
2022-05-17 10:50:00,51.42,51.42,51.31,51.38,397784.0,43.9907,43.9907,43.8966,43.9565,397784.0
2022-05-17 11:00:00,51.38,51.39,51.26,51.3,318829.0,43.9565,43.9651,43.8538,43.8881,318829.0
2022-05-17 11:10:00,51.31,51.35,51.24,51.27,272802.0,43.8966,43.9308,43.8367,43.8624,272802.0
2022-05-17 11:20:00,51.27,51.35,51.25,51.31,238519.0,43.8624,43.9308,43.8453,43.8966,238519.0
2022-05-17 11:30:00,51.31,51.39,51.23,51.25,344250.0,43.8966,43.9651,43.8282,43.8453,344250.0
2022-05-17 11:40:00,51.25,51.3,51.2,51.23,238652.0,43.8453,43.8881,43.8025,43.8282,238652.0
2022-05-17 11:50:00,51.22,51.33,51.2,51.3,231873.0,43.8196,43.9137,43.8025,43.8881,231873.0
2022-05-17 12:00:00,51.3,51.45,51.28,51.4,303887.0,43.8881,44.0164,43.871,43.9736,303887.0
2022-05-17 12:10:00,51.4,51.41,51.34,51.37,204039.0,43.9736,43.9822,43.9223,43.948,204039.0
2022-05-17 12:20:00,51.37,51.39,51.32,51.34,125834.0,43.948,43.9651,43.9052,43.9223,125834.0
2022-05-17 12:30:00,51.34,51.43,51.31,51.42,198375.0,43.9223,43.9993,43.8966,43.9907,198375.0
2022-05-17 12:40:00,51.41,51.49,51.39,51.48,263458.0,43.9822,44.0506,43.9651,44.0421,263458.0
2022-05-17 12:50:00,51.47,51.48,51.39,51.43,161366.0,44.0335,44.0421,43.9651,43.9993,161366.0
2022-05-17 13:00:00,51.43,51.48,51.37,51.44,229913.0,43.9993,44.0421,43.948,44.0078,229913.0
2022-05-17 13:10:00,51.45,51.52,51.44,51.48,270284.0,44.0164,44.0763,44.0078,44.0421,270284.0
2022-05-17 13:20:00,51.48,51.48,51.4,51.41,223178.0,44.0421,44.0421,43.9736,43.9822,223178.0
2022-05-17 13:30:00,51.41,51.42,51.36,51.41,156759.0,43.9822,43.9907,43.9394,43.9822,156759.0
2022-05-17 13:40:00,51.41,51.43,51.36,51.4,183565.0,43.9822,43.9993,43.9394,43.9736,183565.0
2022-05-17 13:50:00,51.4,51.4,51.24,51.25,226495.0,43.9736,43.9736,43.8367,43.8453,226495.0
2022-05-17 14:00:00,51.25,51.28,50.99,51.22,671584.0,43.8453,43.871,43.6229,43.8196,671584.0
2022-05-17 14:10:00,51.22,51.23,50.94,51.05,414175.0,43.8196,43.8282,43.5801,43.6742,414175.0
2022-05-17 14:20:00,51.04,51.04,50.87,51.0,311252.0,43.6656,43.6656,43.5202,43.6314,311252.0
2022-05-17 14:30:00,51.01,51.18,50.93,51.11,568174.0,43.64,43.7854,43.5715,43.7255,568174.0
2022-05-17 14:40:00,51.1,51.24,51.09,51.22,290060.0,43.717,43.8367,43.7084,43.8196,290060.0
2022-05-17 14:50:00,51.23,51.25,51.15,51.21,199596.0,43.8282,43.8453,43.7597,43.8111,199596.0
2022-05-17 15:00:00,51.2,51.28,51.17,51.21,295997.0,43.8025,43.871,43.7769,43.8111,295997.0
2022-05-17 15:10:00,51.22,51.26,51.18,51.26,226068.0,43.8196,43.8538,43.7854,43.8538,226068.0
2022-05-17 15:20:00,51.27,51.29,51.21,51.22,289190.0,43.8624,43.8795,43.8111,43.8196,289190.0
2022-05-17 15:30:00,51.23,51.29,51.19,51.2,420116.0,43.8282,43.8795,43.794,43.8025,420116.0
2022-05-17 15:40:00,51.2,51.27,51.15,51.21,743677.0,43.8025,43.8624,43.7597,43.8111,743677.0
2022-05-17 15:50:00,51.22,51.41,51.2,51.36,1706956.0,43.8196,43.9822,43.8025,43.9394,1706956.0
2022-05-18 09:30:00,51.22,51.42,51.1,51.27,686815.0,43.8196,43.9907,43.717,43.8624,686815.0
2022-05-18 09:40:00,51.27,51.29,51.09,51.19,318113.0,43.8624,43.8795,43.7084,43.794,318113.0
2022-05-18 09:50:00,51.19,51.21,50.98,51.03,312396.0,43.794,43.8111,43.6143,43.6571,312396.0
2022-05-18 10:00:00,51.03,51.05,50.71,50.71,362449.0,43.6571,43.6742,43.3833,43.3833,362449.0
2022-05-18 10:10:00,50.72,50.82,50.68,50.77,321125.0,43.3919,43.4774,43.3576,43.4346,321125.0
2022-05-18 10:20:00,50.77,50.82,50.66,50.7,310699.0,43.4346,43.4774,43.3405,43.3748,310699.0
2022-05-18 10:30:00,50.71,50.78,50.65,50.71,305164.0,43.3833,43.4432,43.332,43.3833,305164.0
2022-05-18 10:40:00,50.7,50.82,50.68,50.78,272643.0,43.3748,43.4774,43.3576,43.4432,272643.0
2022-05-18 10:50:00,50.79,50.91,50.68,50.89,296938.0,43.4518,43.5544,43.3576,43.5373,296938.0
2022-05-18 11:00:00,50.9,50.97,50.83,50.84,357394.0,43.5459,43.6057,43.486,43.4945,357394.0
2022-05-18 11:10:00,50.83,50.87,50.76,50.86,175528.0,43.486,43.5202,43.4261,43.5116,175528.0
2022-05-18 11:20:00,50.86,50.9,50.71,50.72,348335.0,43.5116,43.5459,43.3833,43.3919,348335.0
2022-05-18 11:30:00,50.72,50.77,50.64,50.7,404625.0,43.3919,43.4346,43.3234,43.3748,404625.0
2022-05-18 11:40:00,50.7,50.72,50.54,50.56,338809.0,43.3748,43.3919,43.2379,43.255,338809.0
2022-05-18 11:50:00,50.56,50.6,50.32,50.41,568288.0,43.255,43.2892,43.0497,43.1267,568288.0
2022-05-18 12:00:00,50.41,50.49,50.28,50.28,369319.0,43.1267,43.1951,43.0154,43.0154,369319.0
2022-05-18 12:10:00,50.27,50.47,50.26,50.43,319469.0,43.0069,43.178,42.9983,43.1438,319469.0
2022-05-18 12:20:00,50.43,50.56,50.38,50.52,353835.0,43.1438,43.255,43.101,43.2208,353835.0
2022-05-18 12:30:00,50.52,50.6,50.49,50.54,270431.0,43.2208,43.2892,43.1951,43.2379,270431.0
2022-05-18 12:40:00,50.54,50.65,50.49,50.65,208307.0,43.2379,43.332,43.1951,43.332,208307.0
2022-05-18 12:50:00,50.65,50.68,50.52,50.6,234997.0,43.332,43.3576,43.2208,43.2892,234997.0
2022-05-18 13:00:00,50.6,50.6,50.47,50.5,349601.0,43.2892,43.2892,43.178,43.2037,349601.0
2022-05-18 13:10:00,50.5,50.52,50.45,50.45,188487.0,43.2037,43.2208,43.1609,43.1609,188487.0
2022-05-18 13:20:00,50.45,50.56,50.44,50.55,135104.0,43.1609,43.255,43.1523,43.2464,135104.0
2022-05-18 13:30:00,50.55,50.58,50.47,50.51,203156.0,43.2464,43.2721,43.178,43.2122,203156.0
2022-05-18 13:40:00,50.51,50.62,50.49,50.5,300661.0,43.2122,43.3063,43.1951,43.2037,300661.0
2022-05-18 13:50:00,50.5,50.57,50.42,50.48,347061.0,43.2037,43.2635,43.1352,43.1865,347061.0
2022-05-18 14:00:00,50.48,50.51,50.37,50.44,296755.0,43.1865,43.2122,43.0924,43.1523,296755.0
2022-05-18 14:10:00,50.44,50.56,50.36,50.47,322768.0,43.1523,43.255,43.0839,43.178,322768.0
2022-05-18 14:20:00,50.47,50.54,50.43,50.54,190621.0,43.178,43.2379,43.1438,43.2379,190621.0
2022-05-18 14:30:00,50.54,50.54,50.29,50.36,362503.0,43.2379,43.2379,43.024,43.0839,362503.0
2022-05-18 14:40:00,50.35,50.38,50.26,50.32,260429.0,43.0753,43.101,42.9983,43.0497,260429.0
2022-05-18 14:50:00,50.32,50.37,50.26,50.28,270238.0,43.0497,43.0924,42.9983,43.0154,270238.0
2022-05-18 15:00:00,50.27,50.33,50.24,50.25,259264.0,43.0069,43.0582,42.9812,42.9898,259264.0
2022-05-18 15:10:00,50.25,50.37,50.25,50.34,309111.0,42.9898,43.0924,42.9898,43.0668,309111.0
2022-05-18 15:20:00,50.34,50.36,50.17,50.19,371352.0,43.0668,43.0839,42.9213,42.9384,371352.0
2022-05-18 15:30:00,50.18,50.41,50.16,50.37,468948.0,42.9299,43.1267,42.9128,43.0924,468948.0
2022-05-18 15:40:00,50.36,50.41,50.24,50.36,658190.0,43.0839,43.1267,42.9812,43.0839,658190.0
2022-05-18 15:50:00,50.36,50.45,50.3,50.42,1784816.0,43.0839,43.1609,43.0326,43.1352,1784816.0
2022-05-19 09:30:00,50.0,50.25,49.76,50.01,761157.0,42.7759,42.9898,42.5706,42.7845,761157.0
2022-05-19 09:40:00,50.01,50.36,50.01,50.33,409001.0,42.7845,43.0839,42.7845,43.0582,409001.0
2022-05-19 09:50:00,50.32,50.32,49.88,49.96,291322.0,43.0497,43.0497,42.6732,42.7417,291322.0
2022-05-19 10:00:00,49.94,50.0,49.68,49.75,504090.0,42.7246,42.7759,42.5021,42.562,504090.0
2022-05-19 10:10:00,49.75,49.91,49.66,49.88,448803.0,42.562,42.6989,42.485,42.6732,448803.0
2022-05-19 10:20:00,49.88,50.05,49.82,49.97,300148.0,42.6732,42.8187,42.6219,42.7502,300148.0
2022-05-19 10:30:00,49.96,49.98,49.82,49.87,236509.0,42.7417,42.7588,42.6219,42.6647,236509.0
2022-05-19 10:40:00,49.88,49.94,49.79,49.87,328363.0,42.6732,42.7246,42.5962,42.6647,328363.0
2022-05-19 10:50:00,49.87,49.88,49.72,49.83,318992.0,42.6647,42.6732,42.5364,42.6305,318992.0
2022-05-19 11:00:00,49.83,50.02,49.63,49.68,290726.0,42.6305,42.793,42.4594,42.5021,290726.0
2022-05-19 11:10:00,49.68,49.77,49.59,49.71,336577.0,42.5021,42.5791,42.4251,42.5278,336577.0
2022-05-19 11:20:00,49.7,49.82,49.59,49.82,321337.0,42.5192,42.6219,42.4251,42.6219,321337.0
2022-05-19 11:30:00,49.83,50.11,49.82,50.09,322110.0,42.6305,42.87,42.6219,42.8529,322110.0
2022-05-19 11:40:00,50.09,50.32,50.09,50.22,334456.0,42.8529,43.0497,42.8529,42.9641,334456.0
2022-05-19 11:50:00,50.23,50.29,50.13,50.21,290473.0,42.9727,43.024,42.8871,42.9556,290473.0
2022-05-19 12:00:00,50.21,50.36,50.19,50.33,328126.0,42.9556,43.0839,42.9384,43.0582,328126.0
2022-05-19 12:10:00,50.33,50.5,50.32,50.38,267622.0,43.0582,43.2037,43.0497,43.101,267622.0
2022-05-19 12:20:00,50.38,50.38,50.25,50.3,216060.0,43.101,43.101,42.9898,43.0326,216060.0
2022-05-19 12:30:00,50.3,50.35,50.22,50.26,242733.0,43.0326,43.0753,42.9641,42.9983,242733.0
2022-05-19 12:40:00,50.26,50.27,50.08,50.11,196846.0,42.9983,43.0069,42.8443,42.87,196846.0
2022-05-19 12:50:00,50.11,50.34,50.11,50.32,225351.0,42.87,43.0668,42.87,43.0497,225351.0
2022-05-19 13:00:00,50.32,50.39,50.25,50.32,187554.0,43.0497,43.1095,42.9898,43.0497,187554.0
2022-05-19 13:10:00,50.32,50.32,50.18,50.23,160776.0,43.0497,43.0497,42.9299,42.9727,160776.0
2022-05-19 13:20:00,50.23,50.35,50.2,50.28,212586.0,42.9727,43.0753,42.947,43.0154,212586.0
2022-05-19 13:30:00,50.28,50.44,50.27,50.43,286148.0,43.0154,43.1523,43.0069,43.1438,286148.0
2022-05-19 13:40:00,50.43,50.49,50.26,50.28,253183.0,43.1438,43.1951,42.9983,43.0154,253183.0
2022-05-19 13:50:00,50.29,50.4,50.27,50.36,336349.0,43.024,43.1181,43.0069,43.0839,336349.0
2022-05-19 14:00:00,50.36,50.44,50.28,50.43,281399.0,43.0839,43.1523,43.0154,43.1438,281399.0
2022-05-19 14:10:00,50.43,50.57,50.37,50.38,384349.0,43.1438,43.2635,43.0924,43.101,384349.0
2022-05-19 14:20:00,50.37,50.53,50.32,50.49,322592.0,43.0924,43.2293,43.0497,43.1951,322592.0
2022-05-19 14:30:00,50.49,50.49,50.42,50.47,328749.0,43.1951,43.1951,43.1352,43.178,328749.0
2022-05-19 14:40:00,50.47,50.57,50.38,50.55,303848.0,43.178,43.2635,43.101,43.2464,303848.0
2022-05-19 14:50:00,50.55,50.67,50.53,50.66,209910.0,43.2464,43.3491,43.2293,43.3405,209910.0
2022-05-19 15:00:00,50.67,50.89,50.67,50.69,365374.0,43.3491,43.5373,43.3491,43.3662,365374.0
2022-05-19 15:10:00,50.68,50.72,50.54,50.58,338627.0,43.3576,43.3919,43.2379,43.2721,338627.0
2022-05-19 15:20:00,50.58,50.58,50.42,50.48,420078.0,43.2721,43.2721,43.1352,43.1865,420078.0
2022-05-19 15:30:00,50.47,50.47,50.33,50.4,490366.0,43.178,43.178,43.0582,43.1181,490366.0
2022-05-19 15:40:00,50.4,50.58,50.38,50.53,528628.0,43.1181,43.2721,43.101,43.2293,528628.0
2022-05-19 15:50:00,50.53,50.77,50.47,50.65,2438722.0,43.2293,43.4346,43.178,43.332,2438722.0
2022-05-20 09:30:00,51.27,51.94,51.26,51.86,1616372.0,43.8624,44.4356,43.8538,44.3672,1616372.0
2022-05-20 09:40:00,51.85,52.51,51.84,52.5,1163419.0,44.3586,44.9232,44.35,44.9147,1163419.0
2022-05-20 09:50:00,52.5,52.62,52.29,52.58,897312.0,44.9147,45.0174,44.735,44.9831,897312.0
2022-05-20 10:00:00,52.58,52.7,52.47,52.48,690563.0,44.9831,45.0858,44.889,44.8976,690563.0
2022-05-20 10:10:00,52.48,52.65,52.36,52.37,846523.0,44.8976,45.043,44.7949,44.8035,846523.0
2022-05-20 10:20:00,52.37,52.46,52.24,52.42,525925.0,44.8035,44.8805,44.6923,44.8462,525925.0
2022-05-20 10:30:00,52.43,52.44,52.16,52.21,470409.0,44.8548,44.8634,44.6238,44.6666,470409.0
2022-05-20 10:40:00,52.21,52.44,52.2,52.44,396558.0,44.6666,44.8634,44.658,44.8634,396558.0
2022-05-20 10:50:00,52.44,52.45,52.22,52.23,485718.0,44.8634,44.8719,44.6751,44.6837,485718.0
2022-05-20 11:00:00,52.23,52.27,52.03,52.04,531337.0,44.6837,44.7179,44.5126,44.5212,531337.0
2022-05-20 11:10:00,52.04,52.05,51.9,51.93,637412.0,44.5212,44.5297,44.4014,44.427,637412.0
2022-05-20 11:20:00,51.93,52.02,51.88,51.91,513401.0,44.427,44.504,44.3843,44.4099,513401.0
2022-05-20 11:30:00,51.9,51.98,51.79,51.83,565535.0,44.4014,44.4698,44.3073,44.3415,565535.0
2022-05-20 11:40:00,51.82,52.0,51.82,52.0,482238.0,44.3329,44.4869,44.3329,44.4869,482238.0
2022-05-20 11:50:00,52.0,52.01,51.85,51.89,428981.0,44.4869,44.4955,44.3586,44.3928,428981.0
2022-05-20 12:00:00,51.88,51.89,51.61,51.61,464563.0,44.3843,44.3928,44.1533,44.1533,464563.0
2022-05-20 12:10:00,51.61,51.88,51.48,51.85,672140.0,44.1533,44.3843,44.0421,44.3586,672140.0
2022-05-20 12:20:00,51.86,51.87,51.76,51.85,339948.0,44.3672,44.3757,44.2816,44.3586,339948.0
2022-05-20 12:30:00,51.86,51.88,51.73,51.78,414736.0,44.3672,44.3843,44.2559,44.2987,414736.0
2022-05-20 12:40:00,51.78,51.79,51.65,51.77,405420.0,44.2987,44.3073,44.1875,44.2902,405420.0
2022-05-20 12:50:00,51.77,51.79,51.52,51.54,490016.0,44.2902,44.3073,44.0763,44.0934,490016.0
2022-05-20 13:00:00,51.55,51.56,51.35,51.37,304847.0,44.1019,44.1105,43.9308,43.948,304847.0
2022-05-20 13:10:00,51.37,51.4,51.13,51.14,417163.0,43.948,43.9736,43.7426,43.7512,417163.0
2022-05-20 13:20:00,51.14,51.31,51.13,51.24,312163.0,43.7512,43.8966,43.7426,43.8367,312163.0
2022-05-20 13:30:00,51.24,51.35,51.16,51.28,500631.0,43.8367,43.9308,43.7683,43.871,500631.0
2022-05-20 13:40:00,51.27,51.37,51.18,51.26,385480.0,43.8624,43.948,43.7854,43.8538,385480.0
2022-05-20 13:50:00,51.26,51.41,51.23,51.38,462056.0,43.8538,43.9822,43.8282,43.9565,462056.0
2022-05-20 14:00:00,51.38,51.56,51.36,51.52,359445.0,43.9565,44.1105,43.9394,44.0763,359445.0
2022-05-20 14:10:00,51.53,51.6,51.43,51.51,300889.0,44.0848,44.1447,43.9993,44.0677,300889.0
2022-05-20 14:20:00,51.52,51.66,51.46,51.63,384506.0,44.0763,44.1961,44.025,44.1704,384506.0
2022-05-20 14:30:00,51.64,51.75,51.56,51.68,380276.0,44.1789,44.2731,44.1105,44.2132,380276.0
2022-05-20 14:40:00,51.67,51.87,51.65,51.87,367232.0,44.2046,44.3757,44.1875,44.3757,367232.0
2022-05-20 14:50:00,51.87,52.03,51.82,51.96,396023.0,44.3757,44.5126,44.3329,44.4527,396023.0
2022-05-20 15:00:00,51.97,51.99,51.81,51.91,487612.0,44.4613,44.4784,44.3244,44.4099,487612.0
2022-05-20 15:10:00,51.91,51.96,51.84,51.96,523836.0,44.4099,44.4527,44.35,44.4527,523836.0
2022-05-20 15:20:00,51.97,52.1,51.93,52.09,510470.0,44.4613,44.5725,44.427,44.5639,510470.0
2022-05-20 15:30:00,52.1,52.2,51.95,52.19,872534.0,44.5725,44.658,44.4442,44.6495,872534.0
2022-05-20 15:40:00,52.19,52.43,52.18,52.41,1230149.0,44.6495,44.8548,44.6409,44.8377,1230149.0
2022-05-20 15:50:00,52.41,52.5,52.36,52.47,2616925.0,44.8377,44.9147,44.7949,44.889,2616925.0
2022-05-23 09:30:00,52.58,53.34,52.48,53.27,1676791.0,44.9831,45.6333,44.8976,45.5734,1676791.0
2022-05-23 09:40:00,53.27,53.31,52.71,52.93,685864.0,45.5734,45.6077,45.0943,45.2826,685864.0
2022-05-23 09:50:00,52.93,53.32,52.88,53.3,654875.0,45.2826,45.6162,45.2398,45.5991,654875.0
2022-05-23 10:00:00,53.31,53.33,52.99,53.09,633073.0,45.6077,45.6248,45.3339,45.4194,633073.0
2022-05-23 10:10:00,53.1,53.25,52.97,53.22,505566.0,45.428,45.5563,45.3168,45.5307,505566.0
2022-05-23 10:20:00,53.22,53.52,53.08,53.51,594229.0,45.5307,45.7873,45.4109,45.7788,594229.0
2022-05-23 10:30:00,53.52,53.69,53.47,53.68,771256.0,45.7873,45.9328,45.7445,45.9242,771256.0
2022-05-23 10:40:00,53.68,53.7,53.51,53.53,504523.0,45.9242,45.9413,45.7788,45.7959,504523.0
2022-05-23 10:50:00,53.52,53.58,53.3,53.34,454386.0,45.7873,45.8387,45.5991,45.6333,454386.0
2022-05-23 11:00:00,53.34,53.37,53.14,53.36,398357.0,45.6333,45.659,45.4622,45.6504,398357.0
2022-05-23 11:10:00,53.36,53.38,53.17,53.21,409540.0,45.6504,45.6675,45.4879,45.5221,409540.0
2022-05-23 11:20:00,53.21,53.24,53.02,53.16,396144.0,45.5221,45.5478,45.3596,45.4793,396144.0
2022-05-23 11:30:00,53.17,53.31,53.13,53.27,326004.0,45.4879,45.6077,45.4537,45.5734,326004.0
2022-05-23 11:40:00,53.27,53.41,53.15,53.22,408236.0,45.5734,45.6932,45.4708,45.5307,408236.0
2022-05-23 11:50:00,53.22,53.27,53.16,53.21,213084.0,45.5307,45.5734,45.4793,45.5221,213084.0
2022-05-23 12:00:00,53.22,53.24,53.09,53.16,226840.0,45.5307,45.5478,45.4194,45.4793,226840.0
2022-05-23 12:10:00,53.16,53.21,53.08,53.11,195789.0,45.4793,45.5221,45.4109,45.4366,195789.0
2022-05-23 12:20:00,53.11,53.18,53.1,53.13,161166.0,45.4366,45.4964,45.428,45.4537,161166.0
2022-05-23 12:30:00,53.13,53.25,53.05,53.22,214059.0,45.4537,45.5563,45.3852,45.5307,214059.0
2022-05-23 12:40:00,53.23,53.23,53.08,53.1,216530.0,45.5392,45.5392,45.4109,45.428,216530.0
2022-05-23 12:50:00,53.1,53.12,52.97,53.11,273439.0,45.428,45.4451,45.3168,45.4366,273439.0
2022-05-23 13:00:00,53.11,53.11,52.98,53.05,197416.0,45.4366,45.4366,45.3253,45.3852,197416.0
2022-05-23 13:10:00,53.04,53.08,52.89,52.93,229384.0,45.3767,45.4109,45.2483,45.2826,229384.0
2022-05-23 13:20:00,52.93,52.99,52.9,52.98,167435.0,45.2826,45.3339,45.2569,45.3253,167435.0
2022-05-23 13:30:00,52.99,52.99,52.89,52.96,227766.0,45.3339,45.3339,45.2483,45.3082,227766.0
2022-05-23 13:40:00,52.96,53.07,52.94,53.05,201696.0,45.3082,45.4023,45.2911,45.3852,201696.0
2022-05-23 13:50:00,53.05,53.11,53.04,53.11,181277.0,45.3852,45.4366,45.3767,45.4366,181277.0
2022-05-23 14:00:00,53.11,53.14,53.03,53.08,226273.0,45.4366,45.4622,45.3681,45.4109,226273.0
2022-05-23 14:10:00,53.08,53.18,53.07,53.08,273714.0,45.4109,45.4964,45.4023,45.4109,273714.0
2022-05-23 14:20:00,53.08,53.13,53.06,53.1,154198.0,45.4109,45.4537,45.3938,45.428,154198.0
2022-05-23 14:30:00,53.11,53.11,52.99,53.0,236563.0,45.4366,45.4366,45.3339,45.3424,236563.0
2022-05-23 14:40:00,53.01,53.09,52.99,53.0,303797.0,45.351,45.4194,45.3339,45.3424,303797.0
2022-05-23 14:50:00,52.99,53.05,52.9,52.91,244014.0,45.3339,45.3852,45.2569,45.2655,244014.0
2022-05-23 15:00:00,52.9,52.96,52.86,52.96,324955.0,45.2569,45.3082,45.2227,45.3082,324955.0
2022-05-23 15:10:00,52.96,52.99,52.85,52.9,313852.0,45.3082,45.3339,45.2141,45.2569,313852.0
2022-05-23 15:20:00,52.9,52.94,52.78,52.82,413730.0,45.2569,45.2911,45.1542,45.1885,413730.0
2022-05-23 15:30:00,52.82,52.96,52.78,52.79,475961.0,45.1885,45.3082,45.1542,45.1628,475961.0
2022-05-23 15:40:00,52.78,52.86,52.64,52.65,707666.0,45.1542,45.2227,45.0345,45.043,707666.0
2022-05-23 15:50:00,52.64,52.9,52.64,52.86,1610297.0,45.0345,45.2569,45.0345,45.2227,1610297.0
2022-05-24 09:30:00,52.71,53.29,52.71,53.01,1188419.0,45.0943,45.5905,45.0943,45.351,1188419.0
2022-05-24 09:40:00,53.02,53.35,53.0,53.17,645616.0,45.3596,45.6419,45.3424,45.4879,645616.0
2022-05-24 09:50:00,53.16,53.56,53.15,53.45,617061.0,45.4793,45.8215,45.4708,45.7274,617061.0
2022-05-24 10:00:00,53.45,53.61,53.35,53.52,695209.0,45.7274,45.8643,45.6419,45.7873,695209.0
2022-05-24 10:10:00,53.52,53.58,53.12,53.13,504520.0,45.7873,45.8387,45.4451,45.4537,504520.0
2022-05-24 10:20:00,53.13,53.22,53.09,53.22,322396.0,45.4537,45.5307,45.4194,45.5307,322396.0
2022-05-24 10:30:00,53.22,53.22,52.97,53.11,416426.0,45.5307,45.5307,45.3168,45.4366,416426.0
2022-05-24 10:40:00,53.12,53.12,52.8,52.85,380669.0,45.4451,45.4451,45.1713,45.2141,380669.0
2022-05-24 10:50:00,52.84,52.99,52.82,52.97,350077.0,45.2056,45.3339,45.1885,45.3168,350077.0
2022-05-24 11:00:00,52.97,53.02,52.83,53.01,314894.0,45.3168,45.3596,45.197,45.351,314894.0
2022-05-24 11:10:00,53.01,53.04,52.87,52.88,380955.0,45.351,45.3767,45.2312,45.2398,380955.0
2022-05-24 11:20:00,52.88,52.91,52.73,52.79,528431.0,45.2398,45.2655,45.1115,45.1628,528431.0
2022-05-24 11:30:00,52.8,52.86,52.78,52.83,248709.0,45.1713,45.2227,45.1542,45.197,248709.0
2022-05-24 11:40:00,52.84,53.0,52.82,52.98,352157.0,45.2056,45.3424,45.1885,45.3253,352157.0
2022-05-24 11:50:00,52.98,53.1,52.94,53.05,217968.0,45.3253,45.428,45.2911,45.3852,217968.0
2022-05-24 12:00:00,53.05,53.13,52.99,53.13,258414.0,45.3852,45.4537,45.3339,45.4537,258414.0
2022-05-24 12:10:00,53.12,53.25,53.02,53.04,418146.0,45.4451,45.5563,45.3596,45.3767,418146.0
2022-05-24 12:20:00,53.05,53.15,53.02,53.04,218373.0,45.3852,45.4708,45.3596,45.3767,218373.0
2022-05-24 12:30:00,53.04,53.05,52.94,53.0,252695.0,45.3767,45.3852,45.2911,45.3424,252695.0
2022-05-24 12:40:00,53.01,53.06,52.98,53.04,161448.0,45.351,45.3938,45.3253,45.3767,161448.0
2022-05-24 12:50:00,53.04,53.18,53.04,53.11,142989.0,45.3767,45.4964,45.3767,45.4366,142989.0
2022-05-24 13:00:00,53.12,53.13,53.02,53.08,223153.0,45.4451,45.4537,45.3596,45.4109,223153.0
2022-05-24 13:10:00,53.07,53.11,53.0,53.05,202262.0,45.4023,45.4366,45.3424,45.3852,202262.0
2022-05-24 13:20:00,53.05,53.11,52.98,53.11,221827.0,45.3852,45.4366,45.3253,45.4366,221827.0
2022-05-24 13:30:00,53.1,53.16,52.99,53.13,213463.0,45.428,45.4793,45.3339,45.4537,213463.0
2022-05-24 13:40:00,53.14,53.22,53.1,53.19,245765.0,45.4622,45.5307,45.428,45.505,245765.0
2022-05-24 13:50:00,53.19,53.29,53.15,53.23,178221.0,45.505,45.5905,45.4708,45.5392,178221.0
2022-05-24 14:00:00,53.24,53.38,53.23,53.36,336263.0,45.5478,45.6675,45.5392,45.6504,336263.0
2022-05-24 14:10:00,53.36,53.51,53.28,53.32,458341.0,45.6504,45.7788,45.582,45.6162,458341.0
2022-05-24 14:20:00,53.31,53.46,53.27,53.41,315748.0,45.6077,45.736,45.5734,45.6932,315748.0
2022-05-24 14:30:00,53.41,53.5,53.41,53.47,243853.0,45.6932,45.7702,45.6932,45.7445,243853.0
2022-05-24 14:40:00,53.47,53.48,53.24,53.31,331123.0,45.7445,45.7531,45.5478,45.6077,331123.0
2022-05-24 14:50:00,53.3,53.3,53.18,53.23,302615.0,45.5991,45.5991,45.4964,45.5392,302615.0
2022-05-24 15:00:00,53.23,53.37,53.19,53.37,372179.0,45.5392,45.659,45.505,45.659,372179.0
2022-05-24 15:10:00,53.37,53.46,53.2,53.23,484327.0,45.659,45.736,45.5136,45.5392,484327.0
2022-05-24 15:20:00,53.23,53.32,53.19,53.29,388427.0,45.5392,45.6162,45.505,45.5905,388427.0
2022-05-24 15:30:00,53.29,53.51,53.28,53.44,615140.0,45.5905,45.7788,45.582,45.7189,615140.0
2022-05-24 15:40:00,53.45,53.55,53.4,53.41,839589.0,45.7274,45.813,45.6847,45.6932,839589.0
2022-05-24 15:50:00,53.42,53.46,53.28,53.45,1930439.0,45.7018,45.736,45.582,45.7274,1930439.0
2022-05-25 09:30:00,53.2,53.99,53.19,53.91,1189620.0,45.5136,46.1894,45.505,46.121,1189620.0
2022-05-25 09:40:00,53.91,53.98,53.6,53.75,894959.0,46.121,46.1809,45.8558,45.9841,894959.0
2022-05-25 09:50:00,53.75,53.94,53.75,53.85,497403.0,45.9841,46.1466,45.9841,46.0696,497403.0
2022-05-25 10:00:00,53.84,53.92,53.69,53.89,571786.0,46.0611,46.1295,45.9328,46.1039,571786.0
2022-05-25 10:10:00,53.89,53.9,53.73,53.9,569629.0,46.1039,46.1124,45.967,46.1124,569629.0
2022-05-25 10:20:00,53.9,54.05,53.89,53.92,749871.0,46.1124,46.2407,46.1039,46.1295,749871.0
2022-05-25 10:30:00,53.92,54.04,53.87,53.98,556385.0,46.1295,46.2322,46.0868,46.1809,556385.0
2022-05-25 10:40:00,53.98,54.0,53.86,53.93,511436.0,46.1809,46.198,46.0782,46.1381,511436.0
2022-05-25 10:50:00,53.93,53.94,53.67,53.8,429662.0,46.1381,46.1466,45.9156,46.0269,429662.0
2022-05-25 11:00:00,53.8,53.82,53.47,53.55,418647.0,46.0269,46.044,45.7445,45.813,418647.0
2022-05-25 11:10:00,53.56,53.73,53.49,53.73,426120.0,45.8215,45.967,45.7617,45.967,426120.0
2022-05-25 11:20:00,53.73,53.73,53.61,53.67,414902.0,45.967,45.967,45.8643,45.9156,414902.0
2022-05-25 11:30:00,53.67,53.68,53.4,53.44,310982.0,45.9156,45.9242,45.6847,45.7189,310982.0
2022-05-25 11:40:00,53.44,53.6,53.42,53.49,319816.0,45.7189,45.8558,45.7018,45.7617,319816.0
2022-05-25 11:50:00,53.49,53.55,53.46,53.48,262419.0,45.7617,45.813,45.736,45.7531,262419.0
2022-05-25 12:00:00,53.48,53.53,53.26,53.27,315264.0,45.7531,45.7959,45.5649,45.5734,315264.0
2022-05-25 12:10:00,53.27,53.3,53.15,53.18,406448.0,45.5734,45.5991,45.4708,45.4964,406448.0
2022-05-25 12:20:00,53.19,53.21,53.11,53.16,270020.0,45.505,45.5221,45.4366,45.4793,270020.0
2022-05-25 12:30:00,53.17,53.2,53.04,53.12,223526.0,45.4879,45.5136,45.3767,45.4451,223526.0
2022-05-25 12:40:00,53.12,53.22,53.11,53.18,188147.0,45.4451,45.5307,45.4366,45.4964,188147.0
2022-05-25 12:50:00,53.18,53.29,53.15,53.28,413632.0,45.4964,45.5905,45.4708,45.582,413632.0
2022-05-25 13:00:00,53.27,53.39,53.25,53.32,429582.0,45.5734,45.6761,45.5563,45.6162,429582.0
2022-05-25 13:10:00,53.32,53.32,53.17,53.26,292258.0,45.6162,45.6162,45.4879,45.5649,292258.0
2022-05-25 13:20:00,53.27,53.29,53.18,53.28,167996.0,45.5734,45.5905,45.4964,45.582,167996.0
2022-05-25 13:30:00,53.28,53.38,53.28,53.35,231123.0,45.582,45.6675,45.582,45.6419,231123.0
2022-05-25 13:40:00,53.35,53.41,53.33,53.4,269534.0,45.6419,45.6932,45.6248,45.6847,269534.0
2022-05-25 13:50:00,53.4,53.54,53.36,53.48,496713.0,45.6847,45.8044,45.6504,45.7531,496713.0
2022-05-25 14:00:00,53.48,53.74,53.29,53.39,659734.0,45.7531,45.9755,45.5905,45.6761,659734.0
2022-05-25 14:10:00,53.39,53.76,53.39,53.61,575798.0,45.6761,45.9926,45.6761,45.8643,575798.0
2022-05-25 14:20:00,53.61,53.77,53.56,53.71,262689.0,45.8643,46.0012,45.8215,45.9499,262689.0
2022-05-25 14:30:00,53.71,53.76,53.52,53.53,334573.0,45.9499,45.9926,45.7873,45.7959,334573.0
2022-05-25 14:40:00,53.53,53.71,53.52,53.69,253710.0,45.7959,45.9499,45.7873,45.9328,253710.0
2022-05-25 14:50:00,53.69,53.77,53.65,53.76,268475.0,45.9328,46.0012,45.8985,45.9926,268475.0
2022-05-25 15:00:00,53.76,53.92,53.73,53.9,290299.0,45.9926,46.1295,45.967,46.1124,290299.0
2022-05-25 15:10:00,53.9,53.93,53.82,53.83,450401.0,46.1124,46.1381,46.044,46.0525,450401.0
2022-05-25 15:20:00,53.83,53.86,53.73,53.77,360947.0,46.0525,46.0782,45.967,46.0012,360947.0
2022-05-25 15:30:00,53.78,53.81,53.75,53.76,360248.0,46.0098,46.0354,45.9841,45.9926,360248.0
2022-05-25 15:40:00,53.76,53.85,53.66,53.8,790114.0,45.9926,46.0696,45.9071,46.0269,790114.0
2022-05-25 15:50:00,53.8,53.81,53.65,53.75,1512932.0,46.0269,46.0354,45.8985,45.9841,1512932.0
2022-05-26 09:30:00,54.06,54.78,54.0,54.75,1531895.0,46.2493,46.8653,46.198,46.8396,1531895.0
2022-05-26 09:40:00,54.74,54.92,54.47,54.57,763363.0,46.8311,46.985,46.6001,46.6856,763363.0
2022-05-26 09:50:00,54.57,54.63,54.45,54.55,551645.0,46.6856,46.7369,46.583,46.6685,551645.0
2022-05-26 10:00:00,54.56,54.61,54.45,54.54,404769.0,46.6771,46.7198,46.583,46.6599,404769.0
2022-05-26 10:10:00,54.54,54.54,54.4,54.45,404429.0,46.6599,46.6599,46.5402,46.583,404429.0
2022-05-26 10:20:00,54.45,54.47,54.3,54.41,525959.0,46.583,46.6001,46.4546,46.5487,525959.0
2022-05-26 10:30:00,54.42,54.58,54.35,54.58,381080.0,46.5573,46.6942,46.4974,46.6942,381080.0
2022-05-26 10:40:00,54.57,54.76,54.57,54.71,344436.0,46.6856,46.8482,46.6856,46.8054,344436.0
2022-05-26 10:50:00,54.71,54.8,54.6,54.62,304942.0,46.8054,46.8824,46.7113,46.7284,304942.0
2022-05-26 11:00:00,54.61,54.65,54.46,54.55,436713.0,46.7198,46.7541,46.5915,46.6685,436713.0
2022-05-26 11:10:00,54.56,54.64,54.52,54.62,411449.0,46.6771,46.7455,46.6428,46.7284,411449.0
2022-05-26 11:20:00,54.62,54.7,54.5,54.53,459578.0,46.7284,46.7968,46.6257,46.6514,459578.0
2022-05-26 11:30:00,54.53,54.55,54.36,54.37,331802.0,46.6514,46.6685,46.506,46.5145,331802.0
2022-05-26 11:40:00,54.37,54.39,54.19,54.2,537113.0,46.5145,46.5316,46.3605,46.3691,537113.0
2022-05-26 11:50:00,54.19,54.2,54.06,54.09,253985.0,46.3605,46.3691,46.2493,46.275,253985.0
2022-05-26 12:00:00,54.09,54.17,54.06,54.08,238242.0,46.275,46.3434,46.2493,46.2664,238242.0
2022-05-26 12:10:00,54.08,54.16,53.9,53.91,344925.0,46.2664,46.3349,46.1124,46.121,344925.0
2022-05-26 12:20:00,53.91,54.01,53.88,54.0,325670.0,46.121,46.2065,46.0953,46.198,325670.0
2022-05-26 12:30:00,54.0,54.07,53.95,54.0,236644.0,46.198,46.2579,46.1552,46.198,236644.0
2022-05-26 12:40:00,54.0,54.03,53.89,53.96,207082.0,46.198,46.2236,46.1039,46.1637,207082.0
2022-05-26 12:50:00,53.96,54.13,53.91,54.13,274907.0,46.1637,46.3092,46.121,46.3092,274907.0
2022-05-26 13:00:00,54.12,54.21,54.09,54.21,355493.0,46.3006,46.3776,46.275,46.3776,355493.0
2022-05-26 13:10:00,54.21,54.22,54.06,54.11,237005.0,46.3776,46.3862,46.2493,46.2921,237005.0
2022-05-26 13:20:00,54.11,54.16,54.07,54.09,185345.0,46.2921,46.3349,46.2579,46.275,185345.0
2022-05-26 13:30:00,54.09,54.12,54.07,54.09,175792.0,46.275,46.3006,46.2579,46.275,175792.0
2022-05-26 13:40:00,54.09,54.14,54.06,54.1,217496.0,46.275,46.3177,46.2493,46.2835,217496.0
2022-05-26 13:50:00,54.1,54.13,54.0,54.1,326638.0,46.2835,46.3092,46.198,46.2835,326638.0
2022-05-26 14:00:00,54.09,54.25,54.08,54.19,327967.0,46.275,46.4118,46.2664,46.3605,327967.0
2022-05-26 14:10:00,54.19,54.22,54.16,54.18,399051.0,46.3605,46.3862,46.3349,46.352,399051.0
2022-05-26 14:20:00,54.18,54.31,54.16,54.2,408756.0,46.352,46.4632,46.3349,46.3691,408756.0
2022-05-26 14:30:00,54.2,54.21,54.09,54.1,197452.0,46.3691,46.3776,46.275,46.2835,197452.0
2022-05-26 14:40:00,54.11,54.23,54.07,54.18,285003.0,46.2921,46.3947,46.2579,46.352,285003.0
2022-05-26 14:50:00,54.18,54.24,54.17,54.21,153660.0,46.352,46.4033,46.3434,46.3776,153660.0
2022-05-26 15:00:00,54.2,54.21,54.09,54.17,218128.0,46.3691,46.3776,46.275,46.3434,218128.0
2022-05-26 15:10:00,54.18,54.18,54.09,54.14,251701.0,46.352,46.352,46.275,46.3177,251701.0
2022-05-26 15:20:00,54.13,54.17,54.09,54.14,259321.0,46.3092,46.3434,46.275,46.3177,259321.0
2022-05-26 15:30:00,54.14,54.18,54.06,54.1,421409.0,46.3177,46.352,46.2493,46.2835,421409.0
2022-05-26 15:40:00,54.1,54.18,54.06,54.15,538713.0,46.2835,46.352,46.2493,46.3263,538713.0
2022-05-26 15:50:00,54.15,54.18,53.92,54.01,1631946.0,46.3263,46.352,46.1295,46.2065,1631946.0
2022-05-27 09:30:00,53.92,54.29,53.57,54.28,1142662.0,46.1295,46.4461,45.8301,46.4375,1142662.0
2022-05-27 09:40:00,54.28,54.32,53.95,54.29,532693.0,46.4375,46.4717,46.1552,46.4461,532693.0
2022-05-27 09:50:00,54.29,54.41,54.1,54.19,528823.0,46.4461,46.5487,46.2835,46.3605,528823.0
2022-05-27 10:00:00,54.19,54.26,54.03,54.09,475651.0,46.3605,46.4204,46.2236,46.275,475651.0
2022-05-27 10:10:00,54.09,54.14,54.01,54.1,482726.0,46.275,46.3177,46.2065,46.2835,482726.0
2022-05-27 10:20:00,54.09,54.13,54.02,54.02,399779.0,46.275,46.3092,46.2151,46.2151,399779.0
2022-05-27 10:30:00,54.03,54.03,53.88,53.95,571952.0,46.2236,46.2236,46.0953,46.1552,571952.0
2022-05-27 10:40:00,53.95,53.95,53.83,53.88,300266.0,46.1552,46.1552,46.0525,46.0953,300266.0
2022-05-27 10:50:00,53.88,53.9,53.73,53.8,467489.0,46.0953,46.1124,45.967,46.0269,467489.0
2022-05-27 11:00:00,53.8,53.87,53.78,53.83,252799.0,46.0269,46.0868,46.0098,46.0525,252799.0
2022-05-27 11:10:00,53.83,53.9,53.75,53.88,362124.0,46.0525,46.1124,45.9841,46.0953,362124.0
2022-05-27 11:20:00,53.89,53.89,53.77,53.78,345818.0,46.1039,46.1039,46.0012,46.0098,345818.0
2022-05-27 11:30:00,53.78,53.89,53.77,53.8,334467.0,46.0098,46.1039,46.0012,46.0269,334467.0
2022-05-27 11:40:00,53.8,53.86,53.76,53.78,246937.0,46.0269,46.0782,45.9926,46.0098,246937.0
2022-05-27 11:50:00,53.79,53.79,53.7,53.71,264677.0,46.0183,46.0183,45.9413,45.9499,264677.0
2022-05-27 12:00:00,53.71,53.84,53.69,53.84,270808.0,45.9499,46.0611,45.9328,46.0611,270808.0
2022-05-27 12:10:00,53.84,53.87,53.66,53.72,497693.0,46.0611,46.0868,45.9071,45.9584,497693.0
2022-05-27 12:20:00,53.72,53.79,53.64,53.77,236497.0,45.9584,46.0183,45.89,46.0012,236497.0
2022-05-27 12:30:00,53.78,53.82,53.68,53.72,193048.0,46.0098,46.044,45.9242,45.9584,193048.0
2022-05-27 12:40:00,53.71,53.72,53.64,53.68,239680.0,45.9499,45.9584,45.89,45.9242,239680.0
2022-05-27 12:50:00,53.68,53.73,53.68,53.7,201384.0,45.9242,45.967,45.9242,45.9413,201384.0
2022-05-27 13:00:00,53.69,53.79,53.66,53.72,328703.0,45.9328,46.0183,45.9071,45.9584,328703.0
2022-05-27 13:10:00,53.72,53.73,53.6,53.61,268581.0,45.9584,45.967,45.8558,45.8643,268581.0
2022-05-27 13:20:00,53.6,53.7,53.57,53.69,242003.0,45.8558,45.9413,45.8301,45.9328,242003.0
2022-05-27 13:30:00,53.69,53.71,53.54,53.58,313605.0,45.9328,45.9499,45.8044,45.8387,313605.0
2022-05-27 13:40:00,53.59,53.62,53.51,53.58,247732.0,45.8472,45.8729,45.7788,45.8387,247732.0
2022-05-27 13:50:00,53.57,53.58,53.54,53.58,220468.0,45.8301,45.8387,45.8044,45.8387,220468.0
2022-05-27 14:00:00,53.57,53.61,53.53,53.58,233081.0,45.8301,45.8643,45.7959,45.8387,233081.0
2022-05-27 14:10:00,53.59,53.6,53.53,53.56,192497.0,45.8472,45.8558,45.7959,45.8215,192497.0
2022-05-27 14:20:00,53.56,53.61,53.55,53.59,176701.0,45.8215,45.8643,45.813,45.8472,176701.0
2022-05-27 14:30:00,53.59,53.63,53.55,53.57,236207.0,45.8472,45.8814,45.813,45.8301,236207.0
2022-05-27 14:40:00,53.58,53.62,53.54,53.59,214734.0,45.8387,45.8729,45.8044,45.8472,214734.0
2022-05-27 14:50:00,53.58,53.62,53.55,53.6,228766.0,45.8387,45.8729,45.813,45.8558,228766.0
2022-05-27 15:00:00,53.6,53.67,53.57,53.66,365141.0,45.8558,45.9156,45.8301,45.9071,365141.0
2022-05-27 15:10:00,53.66,53.7,53.58,53.61,416070.0,45.9071,45.9413,45.8387,45.8643,416070.0
2022-05-27 15:20:00,53.61,53.7,53.59,53.69,414566.0,45.8643,45.9413,45.8472,45.9328,414566.0
2022-05-27 15:30:00,53.69,53.76,53.62,53.69,505535.0,45.9328,45.9926,45.8729,45.9328,505535.0
2022-05-27 15:40:00,53.68,53.81,53.68,53.78,663237.0,45.9242,46.0354,45.9242,46.0098,663237.0
2022-05-27 15:50:00,53.78,53.93,53.75,53.91,1707472.0,46.0098,46.1381,45.9841,46.121,1707472.0
2022-05-31 09:30:00,53.32,53.41,52.2,52.38,1497693.0,45.6162,45.6932,44.658,44.812,1497693.0
2022-05-31 09:40:00,52.38,52.47,51.94,52.05,892575.0,44.812,44.889,44.4356,44.5297,892575.0
2022-05-31 09:50:00,52.05,52.24,52.0,52.07,722959.0,44.5297,44.6923,44.4869,44.5468,722959.0
2022-05-31 10:00:00,52.06,52.41,52.03,52.39,510263.0,44.5383,44.8377,44.5126,44.8206,510263.0
2022-05-31 10:10:00,52.38,52.51,52.3,52.36,343842.0,44.812,44.9232,44.7436,44.7949,343842.0
2022-05-31 10:20:00,52.36,52.52,52.26,52.3,311940.0,44.7949,44.9318,44.7094,44.7436,311940.0
2022-05-31 10:30:00,52.29,52.62,52.27,52.54,357057.0,44.735,45.0174,44.7179,44.9489,357057.0
2022-05-31 10:40:00,52.55,52.67,52.53,52.61,298375.0,44.9575,45.0601,44.9404,45.0088,298375.0
2022-05-31 10:50:00,52.62,52.65,52.54,52.55,273014.0,45.0174,45.043,44.9489,44.9575,273014.0
2022-05-31 11:00:00,52.55,52.72,52.53,52.63,294638.0,44.9575,45.1029,44.9404,45.0259,294638.0
2022-05-31 11:10:00,52.63,52.66,52.51,52.52,187982.0,45.0259,45.0516,44.9232,44.9318,187982.0
2022-05-31 11:20:00,52.53,52.58,52.46,52.49,223246.0,44.9404,44.9831,44.8805,44.9061,223246.0
2022-05-31 11:30:00,52.48,52.59,52.44,52.55,280862.0,44.8976,44.9917,44.8634,44.9575,280862.0
2022-05-31 11:40:00,52.55,52.67,52.53,52.57,215783.0,44.9575,45.0601,44.9404,44.9746,215783.0
2022-05-31 11:50:00,52.57,52.74,52.56,52.72,247387.0,44.9746,45.12,44.966,45.1029,247387.0
2022-05-31 12:00:00,52.72,52.79,52.65,52.66,340132.0,45.1029,45.1628,45.043,45.0516,340132.0
2022-05-31 12:10:00,52.66,52.72,52.64,52.69,328773.0,45.0516,45.1029,45.0345,45.0772,328773.0
2022-05-31 12:20:00,52.69,52.86,52.64,52.84,474806.0,45.0772,45.2227,45.0345,45.2056,474806.0
2022-05-31 12:30:00,52.84,53.03,52.82,53.02,302622.0,45.2056,45.3681,45.1885,45.3596,302622.0
2022-05-31 12:40:00,53.03,53.1,53.02,53.07,330621.0,45.3681,45.428,45.3596,45.4023,330621.0
2022-05-31 12:50:00,53.07,53.14,53.06,53.06,350628.0,45.4023,45.4622,45.3938,45.3938,350628.0
2022-05-31 13:00:00,53.07,53.17,53.06,53.16,232071.0,45.4023,45.4879,45.3938,45.4793,232071.0
2022-05-31 13:10:00,53.15,53.17,53.05,53.08,233494.0,45.4708,45.4879,45.3852,45.4109,233494.0
2022-05-31 13:20:00,53.08,53.1,53.04,53.08,184468.0,45.4109,45.428,45.3767,45.4109,184468.0
2022-05-31 13:30:00,53.08,53.16,53.03,53.11,268134.0,45.4109,45.4793,45.3681,45.4366,268134.0
2022-05-31 13:40:00,53.11,53.18,53.04,53.04,287618.0,45.4366,45.4964,45.3767,45.3767,287618.0
2022-05-31 13:50:00,53.05,53.35,53.04,53.27,419219.0,45.3852,45.6419,45.3767,45.5734,419219.0
2022-05-31 14:00:00,53.27,53.41,53.24,53.3,402527.0,45.5734,45.6932,45.5478,45.5991,402527.0
2022-05-31 14:10:00,53.3,53.47,53.29,53.46,326414.0,45.5991,45.7445,45.5905,45.736,326414.0
2022-05-31 14:20:00,53.46,53.5,53.35,53.43,328898.0,45.736,45.7702,45.6419,45.7103,328898.0
2022-05-31 14:30:00,53.44,53.46,53.28,53.37,366913.0,45.7189,45.736,45.582,45.659,366913.0
2022-05-31 14:40:00,53.37,53.39,53.24,53.28,364506.0,45.659,45.6761,45.5478,45.582,364506.0
2022-05-31 14:50:00,53.27,53.31,53.18,53.26,412165.0,45.5734,45.6077,45.4964,45.5649,412165.0
2022-05-31 15:00:00,53.25,53.28,53.14,53.23,514725.0,45.5563,45.582,45.4622,45.5392,514725.0
2022-05-31 15:10:00,53.23,53.36,53.21,53.23,528598.0,45.5392,45.6504,45.5221,45.5392,528598.0
2022-05-31 15:20:00,53.23,53.29,53.07,53.12,671383.0,45.5392,45.5905,45.4023,45.4451,671383.0
2022-05-31 15:30:00,53.12,53.24,53.08,53.14,999876.0,45.4451,45.5478,45.4109,45.4622,999876.0
2022-05-31 15:40:00,53.14,53.19,53.0,53.05,1486154.0,45.4622,45.505,45.3424,45.3852,1486154.0
2022-05-31 15:50:00,53.05,53.45,52.99,53.12,5235510.0,45.3852,45.7274,45.3339,45.4451,5235510.0
2022-06-01 09:30:00,53.25,53.28,52.48,52.52,986776.0,45.5563,45.582,44.8976,44.9318,986776.0
2022-06-01 09:40:00,52.52,52.67,52.12,52.16,766731.0,44.9318,45.0601,44.5896,44.6238,766731.0
2022-06-01 09:50:00,52.16,52.18,51.83,52.03,701410.0,44.6238,44.6409,44.3415,44.5126,701410.0
2022-06-01 10:00:00,52.02,52.14,51.91,52.05,544766.0,44.504,44.6067,44.4099,44.5297,544766.0
2022-06-01 10:10:00,52.05,52.21,52.02,52.06,371885.0,44.5297,44.6666,44.504,44.5383,371885.0
2022-06-01 10:20:00,52.07,52.18,52.04,52.07,278670.0,44.5468,44.6409,44.5212,44.5468,278670.0
2022-06-01 10:30:00,52.07,52.17,52.04,52.07,199981.0,44.5468,44.6324,44.5212,44.5468,199981.0
2022-06-01 10:40:00,52.08,52.1,52.0,52.01,218696.0,44.5554,44.5725,44.4869,44.4955,218696.0
2022-06-01 10:50:00,52.02,52.09,51.99,52.08,249745.0,44.504,44.5639,44.4784,44.5554,249745.0
2022-06-01 11:00:00,52.07,52.13,51.97,52.08,322964.0,44.5468,44.5981,44.4613,44.5554,322964.0
2022-06-01 11:10:00,52.09,52.29,52.08,52.29,246803.0,44.5639,44.735,44.5554,44.735,246803.0
2022-06-01 11:20:00,52.28,52.29,52.05,52.14,248947.0,44.7265,44.735,44.5297,44.6067,248947.0
2022-06-01 11:30:00,52.14,52.15,52.01,52.02,211601.0,44.6067,44.6153,44.4955,44.504,211601.0
2022-06-01 11:40:00,52.02,52.02,51.86,51.86,232601.0,44.504,44.504,44.3672,44.3672,232601.0
2022-06-01 11:50:00,51.86,52.02,51.86,51.99,336070.0,44.3672,44.504,44.3672,44.4784,336070.0
2022-06-01 12:00:00,52.0,52.12,51.98,52.11,198243.0,44.4869,44.5896,44.4698,44.581,198243.0
2022-06-01 12:10:00,52.11,52.19,52.06,52.17,207353.0,44.581,44.6495,44.5383,44.6324,207353.0
2022-06-01 12:20:00,52.16,52.17,52.05,52.05,152909.0,44.6238,44.6324,44.5297,44.5297,152909.0
2022-06-01 12:30:00,52.05,52.13,52.04,52.07,167654.0,44.5297,44.5981,44.5212,44.5468,167654.0
2022-06-01 12:40:00,52.06,52.08,51.96,51.98,135335.0,44.5383,44.5554,44.4527,44.4698,135335.0
2022-06-01 12:50:00,51.98,52.04,51.93,52.0,112462.0,44.4698,44.5212,44.427,44.4869,112462.0
2022-06-01 13:00:00,52.0,52.08,51.97,52.06,105072.0,44.4869,44.5554,44.4613,44.5383,105072.0
2022-06-01 13:10:00,52.05,52.16,52.05,52.15,250383.0,44.5297,44.6238,44.5297,44.6153,250383.0
2022-06-01 13:20:00,52.14,52.25,52.12,52.19,255289.0,44.6067,44.7008,44.5896,44.6495,255289.0
2022-06-01 13:30:00,52.19,52.35,52.16,52.34,185716.0,44.6495,44.7864,44.6238,44.7778,185716.0
2022-06-01 13:40:00,52.34,52.46,52.27,52.44,481772.0,44.7778,44.8805,44.7179,44.8634,481772.0
2022-06-01 13:50:00,52.44,52.45,52.34,52.39,261727.0,44.8634,44.8719,44.7778,44.8206,261727.0
2022-06-01 14:00:00,52.4,52.46,52.38,52.44,223021.0,44.8291,44.8805,44.812,44.8634,223021.0
2022-06-01 14:10:00,52.44,52.47,52.4,52.44,196555.0,44.8634,44.889,44.8291,44.8634,196555.0
2022-06-01 14:20:00,52.45,52.72,52.42,52.63,329157.0,44.8719,45.1029,44.8462,45.0259,329157.0
2022-06-01 14:30:00,52.63,52.65,52.53,52.54,167014.0,45.0259,45.043,44.9404,44.9489,167014.0
2022-06-01 14:40:00,52.54,52.64,52.52,52.55,158702.0,44.9489,45.0345,44.9318,44.9575,158702.0
2022-06-01 14:50:00,52.56,52.58,52.5,52.53,147257.0,44.966,44.9831,44.9147,44.9404,147257.0
2022-06-01 15:00:00,52.53,52.59,52.47,52.53,283464.0,44.9404,44.9917,44.889,44.9404,283464.0
2022-06-01 15:10:00,52.54,52.59,52.51,52.55,195507.0,44.9489,44.9917,44.9232,44.9575,195507.0
2022-06-01 15:20:00,52.54,52.58,52.49,52.53,179284.0,44.9489,44.9831,44.9061,44.9404,179284.0
2022-06-01 15:30:00,52.54,52.67,52.52,52.66,335956.0,44.9489,45.0601,44.9318,45.0516,335956.0
2022-06-01 15:40:00,52.67,52.69,52.5,52.58,465026.0,45.0601,45.0772,44.9147,44.9831,465026.0
2022-06-01 15:50:00,52.58,52.63,52.36,52.36,978790.0,44.9831,45.0259,44.7949,44.7949,978790.0
2022-06-02 09:30:00,52.37,52.37,51.52,51.59,787963.0,44.8035,44.8035,44.0763,44.1362,787963.0
2022-06-02 09:40:00,51.59,51.74,51.34,51.38,603978.0,44.1362,44.2645,43.9223,43.9565,603978.0
2022-06-02 09:50:00,51.39,51.51,51.31,51.47,519376.0,43.9651,44.0677,43.8966,44.0335,519376.0
2022-06-02 10:00:00,51.47,51.53,51.36,51.4,378066.0,44.0335,44.0848,43.9394,43.9736,378066.0
2022-06-02 10:10:00,51.4,51.56,51.3,51.33,927102.0,43.9736,44.1105,43.8881,43.9137,927102.0
2022-06-02 10:20:00,51.33,51.44,51.04,51.17,741513.0,43.9137,44.0078,43.6656,43.7769,741513.0
2022-06-02 10:30:00,51.17,51.28,51.08,51.26,487401.0,43.7769,43.871,43.6999,43.8538,487401.0
2022-06-02 10:40:00,51.26,51.26,51.11,51.21,509813.0,43.8538,43.8538,43.7255,43.8111,509813.0
2022-06-02 10:50:00,51.21,51.25,51.14,51.25,360095.0,43.8111,43.8453,43.7512,43.8453,360095.0
2022-06-02 11:00:00,51.25,51.5,51.23,51.48,367030.0,43.8453,44.0592,43.8282,44.0421,367030.0
2022-06-02 11:10:00,51.49,51.63,51.47,51.61,373024.0,44.0506,44.1704,44.0335,44.1533,373024.0
2022-06-02 11:20:00,51.62,51.71,51.57,51.6,416278.0,44.1618,44.2388,44.1191,44.1447,416278.0
2022-06-02 11:30:00,51.6,51.7,51.55,51.65,225546.0,44.1447,44.2303,44.1019,44.1875,225546.0
2022-06-02 11:40:00,51.65,51.87,51.65,51.85,306143.0,44.1875,44.3757,44.1875,44.3586,306143.0
2022-06-02 11:50:00,51.85,51.92,51.79,51.83,207586.0,44.3586,44.4185,44.3073,44.3415,207586.0
2022-06-02 12:00:00,51.83,51.84,51.75,51.83,200249.0,44.3415,44.35,44.2731,44.3415,200249.0
2022-06-02 12:10:00,51.84,51.86,51.58,51.69,374760.0,44.35,44.3672,44.1276,44.2217,374760.0
2022-06-02 12:20:00,51.7,51.87,51.68,51.87,175536.0,44.2303,44.3757,44.2132,44.3757,175536.0
2022-06-02 12:30:00,51.87,51.91,51.83,51.87,256493.0,44.3757,44.4099,44.3415,44.3757,256493.0
2022-06-02 12:40:00,51.86,51.9,51.82,51.86,180074.0,44.3672,44.4014,44.3329,44.3672,180074.0
2022-06-02 12:50:00,51.86,51.95,51.86,51.95,181691.0,44.3672,44.4442,44.3672,44.4442,181691.0
2022-06-02 13:00:00,51.95,51.97,51.89,51.93,213514.0,44.4442,44.4613,44.3928,44.427,213514.0
2022-06-02 13:10:00,51.94,51.97,51.87,51.87,349806.0,44.4356,44.4613,44.3757,44.3757,349806.0
2022-06-02 13:20:00,51.87,51.96,51.83,51.93,205787.0,44.3757,44.4527,44.3415,44.427,205787.0
2022-06-02 13:30:00,51.93,52.01,51.9,52.01,290855.0,44.427,44.4955,44.4014,44.4955,290855.0
2022-06-02 13:40:00,52.01,52.07,51.94,52.07,236842.0,44.4955,44.5468,44.4356,44.5468,236842.0
2022-06-02 13:50:00,52.07,52.1,51.97,52.09,266566.0,44.5468,44.5725,44.4613,44.5639,266566.0
2022-06-02 14:00:00,52.09,52.23,52.05,52.21,318406.0,44.5639,44.6837,44.5297,44.6666,318406.0
2022-06-02 14:10:00,52.21,52.26,52.18,52.2,410267.0,44.6666,44.7094,44.6409,44.658,410267.0
2022-06-02 14:20:00,52.2,52.23,52.13,52.16,405182.0,44.658,44.6837,44.5981,44.6238,405182.0
2022-06-02 14:30:00,52.15,52.22,52.13,52.22,356893.0,44.6153,44.6751,44.5981,44.6751,356893.0
2022-06-02 14:40:00,52.21,52.21,52.13,52.17,204466.0,44.6666,44.6666,44.5981,44.6324,204466.0
2022-06-02 14:50:00,52.18,52.22,52.14,52.16,344641.0,44.6409,44.6751,44.6067,44.6238,344641.0
2022-06-02 15:00:00,52.18,52.25,52.14,52.21,539387.0,44.6409,44.7008,44.6067,44.6666,539387.0
2022-06-02 15:10:00,52.2,52.33,52.19,52.3,695295.0,44.658,44.7693,44.6495,44.7436,695295.0
2022-06-02 15:20:00,52.31,52.34,52.27,52.32,476660.0,44.7521,44.7778,44.7179,44.7607,476660.0
2022-06-02 15:30:00,52.31,52.43,52.31,52.42,351838.0,44.7521,44.8548,44.7521,44.8462,351838.0
2022-06-02 15:40:00,52.41,52.52,52.39,52.41,767359.0,44.8377,44.9318,44.8206,44.8377,767359.0
2022-06-02 15:50:00,52.41,52.74,52.41,52.7,2522139.0,44.8377,45.12,44.8377,45.0858,2522139.0
2022-06-03 09:30:00,52.46,53.32,52.46,53.29,1071755.0,44.8805,45.6162,44.8805,45.5905,1071755.0
2022-06-03 09:40:00,53.29,53.53,53.03,53.18,749450.0,45.5905,45.7959,45.3681,45.4964,749450.0
2022-06-03 09:50:00,53.18,53.26,53.07,53.15,361320.0,45.4964,45.5649,45.4023,45.4708,361320.0
2022-06-03 10:00:00,53.14,53.34,53.1,53.22,557351.0,45.4622,45.6333,45.428,45.5307,557351.0
2022-06-03 10:10:00,53.22,53.38,53.14,53.34,324025.0,45.5307,45.6675,45.4622,45.6333,324025.0
2022-06-03 10:20:00,53.33,53.46,53.2,53.44,359764.0,45.6248,45.736,45.5136,45.7189,359764.0
2022-06-03 10:30:00,53.44,53.44,53.19,53.25,387667.0,45.7189,45.7189,45.505,45.5563,387667.0
2022-06-03 10:40:00,53.25,53.26,53.06,53.1,264626.0,45.5563,45.5649,45.3938,45.428,264626.0
2022-06-03 10:50:00,53.1,53.19,53.08,53.09,212403.0,45.428,45.505,45.4109,45.4194,212403.0
2022-06-03 11:00:00,53.09,53.11,52.99,53.04,211488.0,45.4194,45.4366,45.3339,45.3767,211488.0
2022-06-03 11:10:00,53.04,53.09,53.01,53.05,226108.0,45.3767,45.4194,45.351,45.3852,226108.0
2022-06-03 11:20:00,53.05,53.14,53.04,53.14,383098.0,45.3852,45.4622,45.3767,45.4622,383098.0
2022-06-03 11:30:00,53.14,53.22,53.08,53.16,400756.0,45.4622,45.5307,45.4109,45.4793,400756.0
2022-06-03 11:40:00,53.16,53.18,53.09,53.1,189671.0,45.4793,45.4964,45.4194,45.428,189671.0
2022-06-03 11:50:00,53.1,53.2,53.03,53.16,259629.0,45.428,45.5136,45.3681,45.4793,259629.0
2022-06-03 12:00:00,53.16,53.27,53.15,53.19,233318.0,45.4793,45.5734,45.4708,45.505,233318.0
2022-06-03 12:10:00,53.19,53.27,53.13,53.14,216734.0,45.505,45.5734,45.4537,45.4622,216734.0
2022-06-03 12:20:00,53.13,53.24,53.12,53.16,156730.0,45.4537,45.5478,45.4451,45.4793,156730.0
2022-06-03 12:30:00,53.16,53.24,53.13,53.23,115928.0,45.4793,45.5478,45.4537,45.5392,115928.0
2022-06-03 12:40:00,53.23,53.25,53.17,53.25,134379.0,45.5392,45.5563,45.4879,45.5563,134379.0
2022-06-03 12:50:00,53.23,53.31,53.19,53.31,133567.0,45.5392,45.6077,45.505,45.6077,133567.0
2022-06-03 13:00:00,53.3,53.43,53.3,53.35,249455.0,45.5991,45.7103,45.5991,45.6419,249455.0
2022-06-03 13:10:00,53.36,53.38,53.22,53.23,167865.0,45.6504,45.6675,45.5307,45.5392,167865.0
2022-06-03 13:20:00,53.23,53.32,53.23,53.26,188335.0,45.5392,45.6162,45.5392,45.5649,188335.0
2022-06-03 13:30:00,53.26,53.28,53.17,53.2,236245.0,45.5649,45.582,45.4879,45.5136,236245.0
2022-06-03 13:40:00,53.2,53.24,53.13,53.23,181200.0,45.5136,45.5478,45.4537,45.5392,181200.0
2022-06-03 13:50:00,53.22,53.25,53.16,53.17,160663.0,45.5307,45.5563,45.4793,45.4879,160663.0
2022-06-03 14:00:00,53.16,53.23,53.11,53.2,249283.0,45.4793,45.5392,45.4366,45.5136,249283.0
2022-06-03 14:10:00,53.19,53.25,53.18,53.24,166186.0,45.505,45.5563,45.4964,45.5478,166186.0
2022-06-03 14:20:00,53.25,53.31,53.22,53.31,196252.0,45.5563,45.6077,45.5307,45.6077,196252.0
2022-06-03 14:30:00,53.32,53.39,53.28,53.33,329454.0,45.6162,45.6761,45.582,45.6248,329454.0
2022-06-03 14:40:00,53.32,53.4,53.31,53.4,138783.0,45.6162,45.6847,45.6077,45.6847,138783.0
2022-06-03 14:50:00,53.39,53.46,53.37,53.45,279117.0,45.6761,45.736,45.659,45.7274,279117.0
2022-06-03 15:00:00,53.45,53.46,53.3,53.33,207866.0,45.7274,45.736,45.5991,45.6248,207866.0
2022-06-03 15:10:00,53.33,53.36,53.22,53.3,205978.0,45.6248,45.6504,45.5307,45.5991,205978.0
2022-06-03 15:20:00,53.3,53.36,53.25,53.36,241311.0,45.5991,45.6504,45.5563,45.6504,241311.0
2022-06-03 15:30:00,53.36,53.39,53.25,53.34,366751.0,45.6504,45.6761,45.5563,45.6333,366751.0
2022-06-03 15:40:00,53.34,53.34,53.12,53.15,630767.0,45.6333,45.6333,45.4451,45.4708,630767.0
2022-06-03 15:50:00,53.15,53.26,53.11,53.21,1153078.0,45.4708,45.5649,45.4366,45.5221,1153078.0
2022-06-06 09:30:00,53.19,53.4,53.05,53.22,667433.0,45.505,45.6847,45.3852,45.5307,667433.0
2022-06-06 09:40:00,53.22,53.33,53.02,53.16,452574.0,45.5307,45.6248,45.3596,45.4793,452574.0
2022-06-06 09:50:00,53.16,53.24,53.0,53.05,300065.0,45.4793,45.5478,45.3424,45.3852,300065.0
2022-06-06 10:00:00,53.05,53.36,53.04,53.33,447210.0,45.3852,45.6504,45.3767,45.6248,447210.0
2022-06-06 10:10:00,53.32,53.42,53.31,53.38,229676.0,45.6162,45.7018,45.6077,45.6675,229676.0
2022-06-06 10:20:00,53.38,53.49,53.37,53.47,256594.0,45.6675,45.7617,45.659,45.7445,256594.0
2022-06-06 10:30:00,53.46,53.61,53.45,53.54,378326.0,45.736,45.8643,45.7274,45.8044,378326.0
2022-06-06 10:40:00,53.54,53.6,53.49,53.55,277375.0,45.8044,45.8558,45.7617,45.813,277375.0
2022-06-06 10:50:00,53.55,53.71,53.54,53.71,337577.0,45.813,45.9499,45.8044,45.9499,337577.0
2022-06-06 11:00:00,53.7,53.72,53.52,53.6,255766.0,45.9413,45.9584,45.7873,45.8558,255766.0
2022-06-06 11:10:00,53.59,53.63,53.48,53.52,243912.0,45.8472,45.8814,45.7531,45.7873,243912.0
2022-06-06 11:20:00,53.52,53.52,53.42,53.44,219253.0,45.7873,45.7873,45.7018,45.7189,219253.0
2022-06-06 11:30:00,53.43,53.56,53.42,53.48,223774.0,45.7103,45.8215,45.7018,45.7531,223774.0
2022-06-06 11:40:00,53.48,53.51,53.4,53.41,171888.0,45.7531,45.7788,45.6847,45.6932,171888.0
2022-06-06 11:50:00,53.41,53.47,53.41,53.44,122184.0,45.6932,45.7445,45.6932,45.7189,122184.0
2022-06-06 12:00:00,53.45,53.47,53.31,53.32,148491.0,45.7274,45.7445,45.6077,45.6162,148491.0
2022-06-06 12:10:00,53.32,53.34,53.25,53.33,132867.0,45.6162,45.6333,45.5563,45.6248,132867.0
2022-06-06 12:20:00,53.33,53.37,53.27,53.32,168293.0,45.6248,45.659,45.5734,45.6162,168293.0
2022-06-06 12:30:00,53.32,53.34,53.24,53.3,192643.0,45.6162,45.6333,45.5478,45.5991,192643.0
2022-06-06 12:40:00,53.3,53.34,53.29,53.3,124584.0,45.5991,45.6333,45.5905,45.5991,124584.0
2022-06-06 12:50:00,53.3,53.3,53.23,53.26,99376.0,45.5991,45.5991,45.5392,45.5649,99376.0
2022-06-06 13:00:00,53.27,53.29,53.19,53.28,147125.0,45.5734,45.5905,45.505,45.582,147125.0
2022-06-06 13:10:00,53.28,53.35,53.22,53.33,134770.0,45.582,45.6419,45.5307,45.6248,134770.0
2022-06-06 13:20:00,53.33,53.35,53.3,53.32,88277.0,45.6248,45.6419,45.5991,45.6162,88277.0
2022-06-06 13:30:00,53.32,53.41,53.29,53.4,180095.0,45.6162,45.6932,45.5905,45.6847,180095.0
2022-06-06 13:40:00,53.39,53.44,53.35,53.39,115940.0,45.6761,45.7189,45.6419,45.6761,115940.0
2022-06-06 13:50:00,53.38,53.47,53.37,53.45,206410.0,45.6675,45.7445,45.659,45.7274,206410.0
2022-06-06 14:00:00,53.44,53.45,53.36,53.4,155893.0,45.7189,45.7274,45.6504,45.6847,155893.0
2022-06-06 14:10:00,53.4,53.44,53.32,53.35,123658.0,45.6847,45.7189,45.6162,45.6419,123658.0
2022-06-06 14:20:00,53.35,53.4,53.3,53.37,284532.0,45.6419,45.6847,45.5991,45.659,284532.0
2022-06-06 14:30:00,53.37,53.41,53.32,53.35,193123.0,45.659,45.6932,45.6162,45.6419,193123.0
2022-06-06 14:40:00,53.35,53.4,53.32,53.35,173376.0,45.6419,45.6847,45.6162,45.6419,173376.0
2022-06-06 14:50:00,53.33,53.37,53.27,53.3,184905.0,45.6248,45.659,45.5734,45.5991,184905.0
2022-06-06 15:00:00,53.3,53.34,53.28,53.32,342958.0,45.5991,45.6333,45.582,45.6162,342958.0
2022-06-06 15:10:00,53.31,53.32,53.21,53.22,291644.0,45.6077,45.6162,45.5221,45.5307,291644.0
2022-06-06 15:20:00,53.22,53.31,53.18,53.2,296631.0,45.5307,45.6077,45.4964,45.5136,296631.0
2022-06-06 15:30:00,53.2,53.25,53.17,53.23,292708.0,45.5136,45.5563,45.4879,45.5392,292708.0
2022-06-06 15:40:00,53.23,53.34,53.2,53.27,384571.0,45.5392,45.6333,45.5136,45.5734,384571.0
2022-06-06 15:50:00,53.27,53.33,53.22,53.23,1260835.0,45.5734,45.6248,45.5307,45.5392,1260835.0
2022-06-07 09:30:00,53.27,53.68,53.15,53.61,783285.0,45.5734,45.9242,45.4708,45.8643,783285.0
2022-06-07 09:40:00,53.61,53.66,53.49,53.54,394966.0,45.8643,45.9071,45.7617,45.8044,394966.0
2022-06-07 09:50:00,53.55,53.59,53.39,53.44,490188.0,45.813,45.8472,45.6761,45.7189,490188.0
2022-06-07 10:00:00,53.44,53.5,53.25,53.27,353186.0,45.7189,45.7702,45.5563,45.5734,353186.0
2022-06-07 10:10:00,53.27,53.3,53.01,53.13,427951.0,45.5734,45.5991,45.351,45.4537,427951.0
2022-06-07 10:20:00,53.13,53.2,53.02,53.14,292574.0,45.4537,45.5136,45.3596,45.4622,292574.0
2022-06-07 10:30:00,53.14,53.32,53.1,53.25,281452.0,45.4622,45.6162,45.428,45.5563,281452.0
2022-06-07 10:40:00,53.24,53.34,53.2,53.26,241086.0,45.5478,45.6333,45.5136,45.5649,241086.0
2022-06-07 10:50:00,53.27,53.35,53.19,53.3,152309.0,45.5734,45.6419,45.505,45.5991,152309.0
2022-06-07 11:00:00,53.3,53.47,53.29,53.47,171717.0,45.5991,45.7445,45.5905,45.7445,171717.0
2022-06-07 11:10:00,53.46,53.6,53.45,53.57,163353.0,45.736,45.8558,45.7274,45.8301,163353.0
2022-06-07 11:20:00,53.58,53.6,53.47,53.5,217407.0,45.8387,45.8558,45.7445,45.7702,217407.0
2022-06-07 11:30:00,53.5,53.5,53.37,53.45,223062.0,45.7702,45.7702,45.659,45.7274,223062.0
2022-06-07 11:40:00,53.45,53.49,53.35,53.39,170193.0,45.7274,45.7617,45.6419,45.6761,170193.0
2022-06-07 11:50:00,53.39,53.46,53.35,53.46,156700.0,45.6761,45.736,45.6419,45.736,156700.0
2022-06-07 12:00:00,53.45,53.5,53.39,53.41,158121.0,45.7274,45.7702,45.6761,45.6932,158121.0
2022-06-07 12:10:00,53.4,53.45,53.36,53.42,127293.0,45.6847,45.7274,45.6504,45.7018,127293.0
2022-06-07 12:20:00,53.42,53.54,53.41,53.54,119122.0,45.7018,45.8044,45.6932,45.8044,119122.0
2022-06-07 12:30:00,53.54,53.6,53.53,53.57,153319.0,45.8044,45.8558,45.7959,45.8301,153319.0
2022-06-07 12:40:00,53.57,53.63,53.55,53.57,146072.0,45.8301,45.8814,45.813,45.8301,146072.0
2022-06-07 12:50:00,53.57,53.62,53.53,53.62,103334.0,45.8301,45.8729,45.7959,45.8729,103334.0
2022-06-07 13:00:00,53.62,53.69,53.58,53.69,119143.0,45.8729,45.9328,45.8387,45.9328,119143.0
2022-06-07 13:10:00,53.69,53.75,53.63,53.7,148950.0,45.9328,45.9841,45.8814,45.9413,148950.0
2022-06-07 13:20:00,53.7,53.73,53.69,53.72,94261.0,45.9413,45.967,45.9328,45.9584,94261.0
2022-06-07 13:30:00,53.72,53.77,53.66,53.69,159376.0,45.9584,46.0012,45.9071,45.9328,159376.0
2022-06-07 13:40:00,53.69,53.74,53.66,53.69,114165.0,45.9328,45.9755,45.9071,45.9328,114165.0
2022-06-07 13:50:00,53.69,53.72,53.65,53.71,183077.0,45.9328,45.9584,45.8985,45.9499,183077.0
2022-06-07 14:00:00,53.71,53.78,53.67,53.77,168129.0,45.9499,46.0098,45.9156,46.0012,168129.0
2022-06-07 14:10:00,53.77,53.83,53.76,53.77,181875.0,46.0012,46.0525,45.9926,46.0012,181875.0
2022-06-07 14:20:00,53.76,53.85,53.75,53.84,136820.0,45.9926,46.0696,45.9841,46.0611,136820.0
2022-06-07 14:30:00,53.85,53.9,53.8,53.85,222731.0,46.0696,46.1124,46.0269,46.0696,222731.0
2022-06-07 14:40:00,53.84,53.87,53.7,53.73,184219.0,46.0611,46.0868,45.9413,45.967,184219.0
2022-06-07 14:50:00,53.73,53.76,53.67,53.75,141500.0,45.967,45.9926,45.9156,45.9841,141500.0
2022-06-07 15:00:00,53.75,53.8,53.74,53.75,122442.0,45.9841,46.0269,45.9755,45.9841,122442.0
2022-06-07 15:10:00,53.75,53.79,53.7,53.78,182186.0,45.9841,46.0183,45.9413,46.0098,182186.0
2022-06-07 15:20:00,53.77,53.82,53.75,53.82,236548.0,46.0012,46.044,45.9841,46.044,236548.0
2022-06-07 15:30:00,53.81,53.85,53.75,53.83,305481.0,46.0354,46.0696,45.9841,46.0525,305481.0
2022-06-07 15:40:00,53.83,53.92,53.82,53.89,410566.0,46.0525,46.1295,46.044,46.1039,410566.0
2022-06-07 15:50:00,53.9,53.97,53.87,53.95,1363582.0,46.1124,46.1723,46.0868,46.1552,1363582.0
2022-06-08 09:30:00,54.06,54.56,53.77,54.42,1417259.0,46.2493,46.6771,46.0012,46.5573,1417259.0
2022-06-08 09:40:00,54.43,54.51,54.22,54.3,451719.0,46.5658,46.6343,46.3862,46.4546,451719.0
2022-06-08 09:50:00,54.3,54.4,54.03,54.04,310793.0,46.4546,46.5402,46.2236,46.2322,310793.0
2022-06-08 10:00:00,54.04,54.06,53.87,53.9,222434.0,46.2322,46.2493,46.0868,46.1124,222434.0
2022-06-08 10:10:00,53.91,53.92,53.81,53.9,149301.0,46.121,46.1295,46.0354,46.1124,149301.0
2022-06-08 10:20:00,53.9,54.06,53.89,53.98,293741.0,46.1124,46.2493,46.1039,46.1809,293741.0
2022-06-08 10:30:00,53.96,54.1,53.94,54.08,169742.0,46.1637,46.2835,46.1466,46.2664,169742.0
2022-06-08 10:40:00,54.09,54.12,53.99,54.04,204713.0,46.275,46.3006,46.1894,46.2322,204713.0
2022-06-08 10:50:00,54.05,54.07,53.85,53.9,161362.0,46.2407,46.2579,46.0696,46.1124,161362.0
2022-06-08 11:00:00,53.91,53.99,53.89,53.95,126495.0,46.121,46.1894,46.1039,46.1552,126495.0
2022-06-08 11:10:00,53.96,54.03,53.93,53.98,283211.0,46.1637,46.2236,46.1381,46.1809,283211.0
2022-06-08 11:20:00,53.99,54.07,53.95,53.97,206014.0,46.1894,46.2579,46.1552,46.1723,206014.0
2022-06-08 11:30:00,53.97,54.05,53.94,54.0,103696.0,46.1723,46.2407,46.1466,46.198,103696.0
2022-06-08 11:40:00,53.99,54.04,53.96,54.01,98491.0,46.1894,46.2322,46.1637,46.2065,98491.0
2022-06-08 11:50:00,54.02,54.03,53.93,53.98,73384.0,46.2151,46.2236,46.1381,46.1809,73384.0
2022-06-08 12:00:00,53.99,54.04,53.86,53.97,337328.0,46.1894,46.2322,46.0782,46.1723,337328.0
2022-06-08 12:10:00,53.97,54.05,53.97,54.02,133476.0,46.1723,46.2407,46.1723,46.2151,133476.0
2022-06-08 12:20:00,54.02,54.05,53.99,54.04,129648.0,46.2151,46.2407,46.1894,46.2322,129648.0
2022-06-08 12:30:00,54.04,54.05,53.84,53.85,160059.0,46.2322,46.2407,46.0611,46.0696,160059.0
2022-06-08 12:40:00,53.84,53.86,53.76,53.8,113353.0,46.0611,46.0782,45.9926,46.0269,113353.0
2022-06-08 12:50:00,53.79,53.93,53.78,53.92,111403.0,46.0183,46.1381,46.0098,46.1295,111403.0
2022-06-08 13:00:00,53.91,53.92,53.77,53.82,92061.0,46.121,46.1295,46.0012,46.044,92061.0
2022-06-08 13:10:00,53.82,53.84,53.75,53.83,96699.0,46.044,46.0611,45.9841,46.0525,96699.0
2022-06-08 13:20:00,53.83,53.84,53.76,53.78,92194.0,46.0525,46.0611,45.9926,46.0098,92194.0
2022-06-08 13:30:00,53.77,53.78,53.65,53.66,180849.0,46.0012,46.0098,45.8985,45.9071,180849.0
2022-06-08 13:40:00,53.66,53.75,53.64,53.67,164475.0,45.9071,45.9841,45.89,45.9156,164475.0
2022-06-08 13:50:00,53.68,53.69,53.58,53.59,169540.0,45.9242,45.9328,45.8387,45.8472,169540.0
2022-06-08 14:00:00,53.59,53.65,53.57,53.59,105561.0,45.8472,45.8985,45.8301,45.8472,105561.0
2022-06-08 14:10:00,53.6,53.65,53.55,53.58,152777.0,45.8558,45.8985,45.813,45.8387,152777.0
2022-06-08 14:20:00,53.58,53.6,53.46,53.49,167228.0,45.8387,45.8558,45.736,45.7617,167228.0
2022-06-08 14:30:00,53.49,53.55,53.48,53.52,109128.0,45.7617,45.813,45.7531,45.7873,109128.0
2022-06-08 14:40:00,53.53,53.57,53.5,53.52,84490.0,45.7959,45.8301,45.7702,45.7873,84490.0
2022-06-08 14:50:00,53.52,53.53,53.41,53.47,127497.0,45.7873,45.7959,45.6932,45.7445,127497.0
2022-06-08 15:00:00,53.46,53.49,53.42,53.44,94953.0,45.736,45.7617,45.7018,45.7189,94953.0
2022-06-08 15:10:00,53.43,53.51,53.41,53.49,183616.0,45.7103,45.7788,45.6932,45.7617,183616.0
2022-06-08 15:20:00,53.5,53.57,53.48,53.57,161653.0,45.7702,45.8301,45.7531,45.8301,161653.0
2022-06-08 15:30:00,53.57,53.6,53.52,53.56,183838.0,45.8301,45.8558,45.7873,45.8215,183838.0
2022-06-08 15:40:00,53.55,53.56,53.42,53.44,401935.0,45.813,45.8215,45.7018,45.7189,401935.0
2022-06-08 15:50:00,53.44,53.54,53.41,53.47,1021485.0,45.7189,45.8044,45.6932,45.7445,1021485.0
2022-06-09 09:30:00,53.27,53.45,53.1,53.26,531361.0,45.5734,45.7274,45.428,45.5649,531361.0
2022-06-09 09:40:00,53.26,53.42,53.19,53.3,381344.0,45.5649,45.7018,45.505,45.5991,381344.0
2022-06-09 09:50:00,53.31,53.62,53.3,53.62,285462.0,45.6077,45.8729,45.5991,45.8729,285462.0
2022-06-09 10:00:00,53.62,53.65,53.25,53.26,187116.0,45.8729,45.8985,45.5563,45.5649,187116.0
2022-06-09 10:10:00,53.26,53.27,53.13,53.21,189145.0,45.5649,45.5734,45.4537,45.5221,189145.0
2022-06-09 10:20:00,53.21,53.24,53.08,53.08,194810.0,45.5221,45.5478,45.4109,45.4109,194810.0
2022-06-09 10:30:00,53.09,53.19,53.08,53.17,240440.0,45.4194,45.505,45.4109,45.4879,240440.0
2022-06-09 10:40:00,53.16,53.18,53.04,53.11,207008.0,45.4793,45.4964,45.3767,45.4366,207008.0
2022-06-09 10:50:00,53.11,53.11,52.97,52.98,247773.0,45.4366,45.4366,45.3168,45.3253,247773.0
2022-06-09 11:00:00,52.98,53.01,52.76,52.83,402618.0,45.3253,45.351,45.1371,45.197,402618.0
2022-06-09 11:10:00,52.83,52.83,52.7,52.75,283192.0,45.197,45.197,45.0858,45.1286,283192.0
2022-06-09 11:20:00,52.75,52.85,52.67,52.72,183656.0,45.1286,45.2141,45.0601,45.1029,183656.0
2022-06-09 11:30:00,52.72,52.77,52.68,52.71,268311.0,45.1029,45.1457,45.0687,45.0943,268311.0
2022-06-09 11:40:00,52.71,52.81,52.58,52.6,163648.0,45.0943,45.1799,44.9831,45.0002,163648.0
2022-06-09 11:50:00,52.6,52.65,52.54,52.56,236367.0,45.0002,45.043,44.9489,44.966,236367.0
2022-06-09 12:00:00,52.57,52.69,52.56,52.61,133990.0,44.9746,45.0772,44.966,45.0088,133990.0
2022-06-09 12:10:00,52.61,52.63,52.53,52.56,124320.0,45.0088,45.0259,44.9404,44.966,124320.0
2022-06-09 12:20:00,52.55,52.74,52.55,52.72,113686.0,44.9575,45.12,44.9575,45.1029,113686.0
2022-06-09 12:30:00,52.72,52.75,52.67,52.73,93029.0,45.1029,45.1286,45.0601,45.1115,93029.0
2022-06-09 12:40:00,52.73,52.8,52.68,52.72,115173.0,45.1115,45.1713,45.0687,45.1029,115173.0
2022-06-09 12:50:00,52.72,52.78,52.67,52.77,107253.0,45.1029,45.1542,45.0601,45.1457,107253.0
2022-06-09 13:00:00,52.78,52.79,52.71,52.73,129330.0,45.1542,45.1628,45.0943,45.1115,129330.0
2022-06-09 13:10:00,52.73,52.74,52.65,52.66,74123.0,45.1115,45.12,45.043,45.0516,74123.0
2022-06-09 13:20:00,52.66,52.68,52.56,52.61,131387.0,45.0516,45.0687,44.966,45.0088,131387.0
2022-06-09 13:30:00,52.61,52.62,52.5,52.53,91603.0,45.0088,45.0174,44.9147,44.9404,91603.0
2022-06-09 13:40:00,52.52,52.56,52.48,52.53,121594.0,44.9318,44.966,44.8976,44.9404,121594.0
2022-06-09 13:50:00,52.54,52.62,52.53,52.62,108018.0,44.9489,45.0174,44.9404,45.0174,108018.0
2022-06-09 14:00:00,52.61,52.61,52.48,52.54,157452.0,45.0088,45.0088,44.8976,44.9489,157452.0
2022-06-09 14:10:00,52.53,52.55,52.49,52.52,126070.0,44.9404,44.9575,44.9061,44.9318,126070.0
2022-06-09 14:20:00,52.52,52.53,52.45,52.46,107564.0,44.9318,44.9404,44.8719,44.8805,107564.0
2022-06-09 14:30:00,52.45,52.46,52.34,52.36,190101.0,44.8719,44.8805,44.7778,44.7949,190101.0
2022-06-09 14:40:00,52.35,52.47,52.35,52.46,200068.0,44.7864,44.889,44.7864,44.8805,200068.0
2022-06-09 14:50:00,52.46,52.48,52.33,52.33,203276.0,44.8805,44.8976,44.7693,44.7693,203276.0
2022-06-09 15:00:00,52.33,52.35,52.18,52.21,247471.0,44.7693,44.7864,44.6409,44.6666,247471.0
2022-06-09 15:10:00,52.2,52.23,52.12,52.19,361902.0,44.658,44.6837,44.5896,44.6495,361902.0
2022-06-09 15:20:00,52.18,52.22,52.15,52.19,414198.0,44.6409,44.6751,44.6153,44.6495,414198.0
2022-06-09 15:30:00,52.19,52.24,52.09,52.13,520015.0,44.6495,44.6923,44.5639,44.5981,520015.0
2022-06-09 15:40:00,52.13,52.13,51.88,51.93,647630.0,44.5981,44.5981,44.3843,44.427,647630.0
2022-06-09 15:50:00,51.94,52.03,51.7,51.77,2057491.0,44.4356,44.5126,44.2303,44.2902,2057491.0
2022-06-10 09:30:00,51.31,51.37,50.46,50.74,1584312.0,43.8966,43.948,43.1694,43.409,1584312.0
2022-06-10 09:40:00,50.75,50.99,50.65,50.94,779816.0,43.4175,43.6229,43.332,43.5801,779816.0
2022-06-10 09:50:00,50.95,51.23,50.86,51.2,680581.0,43.5886,43.8282,43.5116,43.8025,680581.0
2022-06-10 10:00:00,51.19,51.23,50.85,50.95,721975.0,43.794,43.8282,43.5031,43.5886,721975.0
2022-06-10 10:10:00,50.95,50.95,50.65,50.68,454001.0,43.5886,43.5886,43.332,43.3576,454001.0
2022-06-10 10:20:00,50.68,50.69,50.32,50.35,907235.0,43.3576,43.3662,43.0497,43.0753,907235.0
2022-06-10 10:30:00,50.35,50.58,50.31,50.48,444833.0,43.0753,43.2721,43.0411,43.1865,444833.0
2022-06-10 10:40:00,50.47,50.62,50.46,50.61,342001.0,43.178,43.3063,43.1694,43.2978,342001.0
2022-06-10 10:50:00,50.61,50.64,50.46,50.47,409920.0,43.2978,43.3234,43.1694,43.178,409920.0
2022-06-10 11:00:00,50.47,50.51,50.33,50.34,345761.0,43.178,43.2122,43.0582,43.0668,345761.0
2022-06-10 11:10:00,50.34,50.46,50.33,50.45,359834.0,43.0668,43.1694,43.0582,43.1609,359834.0
2022-06-10 11:20:00,50.45,50.48,50.19,50.22,307786.0,43.1609,43.1865,42.9384,42.9641,307786.0
2022-06-10 11:30:00,50.22,50.26,50.07,50.13,449472.0,42.9641,42.9983,42.8358,42.8871,449472.0
2022-06-10 11:40:00,50.13,50.39,50.11,50.36,297671.0,42.8871,43.1095,42.87,43.0839,297671.0
2022-06-10 11:50:00,50.35,50.43,50.31,50.42,214001.0,43.0753,43.1438,43.0411,43.1352,214001.0
2022-06-10 12:00:00,50.41,50.5,50.37,50.49,239055.0,43.1267,43.2037,43.0924,43.1951,239055.0
2022-06-10 12:10:00,50.48,50.49,50.34,50.39,329852.0,43.1865,43.1951,43.0668,43.1095,329852.0
2022-06-10 12:20:00,50.39,50.45,50.33,50.45,245512.0,43.1095,43.1609,43.0582,43.1609,245512.0
2022-06-10 12:30:00,50.45,50.48,50.39,50.44,223920.0,43.1609,43.1865,43.1095,43.1523,223920.0
2022-06-10 12:40:00,50.44,50.5,50.4,50.43,202173.0,43.1523,43.2037,43.1181,43.1438,202173.0
2022-06-10 12:50:00,50.42,50.43,50.31,50.34,205185.0,43.1352,43.1438,43.0411,43.0668,205185.0
2022-06-10 13:00:00,50.34,50.35,50.17,50.21,203916.0,43.0668,43.0753,42.9213,42.9556,203916.0
2022-06-10 13:10:00,50.21,50.22,50.1,50.18,183880.0,42.9556,42.9641,42.8614,42.9299,183880.0
2022-06-10 13:20:00,50.19,50.22,50.14,50.21,165166.0,42.9384,42.9641,42.8957,42.9556,165166.0
2022-06-10 13:30:00,50.22,50.31,50.13,50.3,244195.0,42.9641,43.0411,42.8871,43.0326,244195.0
2022-06-10 13:40:00,50.3,50.41,50.26,50.4,291443.0,43.0326,43.1267,42.9983,43.1181,291443.0
2022-06-10 13:50:00,50.41,50.42,50.22,50.26,214112.0,43.1267,43.1352,42.9641,42.9983,214112.0
2022-06-10 14:00:00,50.25,50.25,50.05,50.08,232543.0,42.9898,42.9898,42.8187,42.8443,232543.0
2022-06-10 14:10:00,50.08,50.2,50.01,50.19,232186.0,42.8443,42.947,42.7845,42.9384,232186.0
2022-06-10 14:20:00,50.19,50.29,50.18,50.27,191508.0,42.9384,43.024,42.9299,43.0069,191508.0
2022-06-10 14:30:00,50.27,50.37,50.26,50.3,169363.0,43.0069,43.0924,42.9983,43.0326,169363.0
2022-06-10 14:40:00,50.3,50.36,50.27,50.32,258784.0,43.0326,43.0839,43.0069,43.0497,258784.0
2022-06-10 14:50:00,50.32,50.41,50.25,50.36,235109.0,43.0497,43.1267,42.9898,43.0839,235109.0
2022-06-10 15:00:00,50.36,50.38,50.18,50.23,287964.0,43.0839,43.101,42.9299,42.9727,287964.0
2022-06-10 15:10:00,50.24,50.36,50.2,50.34,310797.0,42.9812,43.0839,42.947,43.0668,310797.0
2022-06-10 15:20:00,50.34,50.48,50.2,50.37,271076.0,43.0668,43.1865,42.947,43.0924,271076.0
2022-06-10 15:30:00,50.37,50.52,50.3,50.48,466566.0,43.0924,43.2208,43.0326,43.1865,466566.0
2022-06-10 15:40:00,50.47,50.51,50.16,50.21,738201.0,43.178,43.2122,42.9128,42.9556,738201.0
2022-06-10 15:50:00,50.21,50.29,49.95,49.99,2055085.0,42.9556,43.024,42.7331,42.7673,2055085.0
2022-06-13 09:30:00,48.82,49.28,48.53,48.65,1291003.0,41.7664,42.1599,41.5183,41.6209,1291003.0
2022-06-13 09:40:00,48.64,48.8,48.51,48.72,637618.0,41.6124,41.7493,41.5012,41.6808,637618.0
2022-06-13 09:50:00,48.72,48.76,48.58,48.61,583589.0,41.6808,41.7151,41.5611,41.5867,583589.0
2022-06-13 10:00:00,48.61,48.84,48.54,48.56,575951.0,41.5867,41.7835,41.5268,41.544,575951.0
2022-06-13 10:10:00,48.55,48.59,48.27,48.28,641403.0,41.5354,41.5696,41.2959,41.3044,641403.0
2022-06-13 10:20:00,48.28,48.66,48.27,48.6,641257.0,41.3044,41.6295,41.2959,41.5782,641257.0
2022-06-13 10:30:00,48.6,48.8,48.52,48.71,385549.0,41.5782,41.7493,41.5097,41.6723,385549.0
2022-06-13 10:40:00,48.7,48.7,48.31,48.36,403080.0,41.6637,41.6637,41.3301,41.3728,403080.0
2022-06-13 10:50:00,48.37,48.46,48.33,48.39,270756.0,41.3814,41.4584,41.3472,41.3985,270756.0
2022-06-13 11:00:00,48.37,48.54,48.32,48.36,433536.0,41.3814,41.5268,41.3386,41.3728,433536.0
2022-06-13 11:10:00,48.37,48.55,48.31,48.52,414957.0,41.3814,41.5354,41.3301,41.5097,414957.0
2022-06-13 11:20:00,48.52,48.62,48.46,48.48,395492.0,41.5097,41.5953,41.4584,41.4755,395492.0
2022-06-13 11:30:00,48.48,48.62,48.42,48.62,428521.0,41.4755,41.5953,41.4242,41.5953,428521.0
2022-06-13 11:40:00,48.62,48.75,48.6,48.64,329614.0,41.5953,41.7065,41.5782,41.6124,329614.0
2022-06-13 11:50:00,48.64,48.7,48.5,48.59,253880.0,41.6124,41.6637,41.4926,41.5696,253880.0
2022-06-13 12:00:00,48.58,48.62,48.49,48.54,189559.0,41.5611,41.5953,41.4841,41.5268,189559.0
2022-06-13 12:10:00,48.54,48.64,48.51,48.58,216049.0,41.5268,41.6124,41.5012,41.5611,216049.0
2022-06-13 12:20:00,48.58,48.62,48.48,48.48,259128.0,41.5611,41.5953,41.4755,41.4755,259128.0
2022-06-13 12:30:00,48.48,48.66,48.41,48.62,287725.0,41.4755,41.6295,41.4156,41.5953,287725.0
2022-06-13 12:40:00,48.62,48.62,48.4,48.43,223599.0,41.5953,41.5953,41.4071,41.4327,223599.0
2022-06-13 12:50:00,48.42,48.43,48.16,48.2,415223.0,41.4242,41.4327,41.2017,41.236,415223.0
2022-06-13 13:00:00,48.2,48.26,48.1,48.12,364594.0,41.236,41.2873,41.1504,41.1675,364594.0
2022-06-13 13:10:00,48.12,48.12,47.95,48.0,556155.0,41.1675,41.1675,41.0221,41.0649,556155.0
2022-06-13 13:20:00,47.99,48.08,47.97,48.02,397244.0,41.0563,41.1333,41.0392,41.082,397244.0
2022-06-13 13:30:00,48.01,48.08,47.96,48.05,278313.0,41.0734,41.1333,41.0306,41.1076,278313.0
2022-06-13 13:40:00,48.05,48.3,48.05,48.29,328937.0,41.1076,41.3215,41.1076,41.313,328937.0
2022-06-13 13:50:00,48.29,48.39,48.27,48.36,286533.0,41.313,41.3985,41.2959,41.3728,286533.0
2022-06-13 14:00:00,48.36,48.36,48.15,48.18,408460.0,41.3728,41.3728,41.1932,41.2189,408460.0
2022-06-13 14:10:00,48.18,48.21,48.11,48.15,235987.0,41.2189,41.2445,41.159,41.1932,235987.0
2022-06-13 14:20:00,48.16,48.21,48.0,48.0,369749.0,41.2017,41.2445,41.0649,41.0649,369749.0
2022-06-13 14:30:00,48.01,48.19,47.93,48.14,431927.0,41.0734,41.2274,41.005,41.1846,431927.0
2022-06-13 14:40:00,48.13,48.19,48.09,48.11,257982.0,41.1761,41.2274,41.1419,41.159,257982.0
2022-06-13 14:50:00,48.1,48.11,47.92,47.94,259412.0,41.1504,41.159,40.9964,41.0135,259412.0
2022-06-13 15:00:00,47.94,47.98,47.88,47.92,419323.0,41.0135,41.0477,40.9622,40.9964,419323.0
2022-06-13 15:10:00,47.91,48.21,47.88,48.0,748652.0,40.9879,41.2445,40.9622,41.0649,748652.0
2022-06-13 15:20:00,48.0,48.05,47.91,47.91,667923.0,41.0649,41.1076,40.9879,40.9879,667923.0
2022-06-13 15:30:00,47.91,47.94,47.78,47.82,695517.0,40.9879,41.0135,40.8766,40.9109,695517.0
2022-06-13 15:40:00,47.82,47.97,47.73,47.93,1105370.0,40.9109,41.0392,40.8339,41.005,1105370.0
2022-06-13 15:50:00,47.93,47.97,47.71,47.92,2375577.0,41.005,41.0392,40.8168,40.9964,2375577.0
2022-06-14 09:30:00,47.75,47.85,47.22,47.71,1023740.0,40.851,40.9365,40.3976,40.8168,1023740.0
2022-06-14 09:40:00,47.71,47.9,47.62,47.87,422519.0,40.8168,40.9793,40.7398,40.9536,422519.0
2022-06-14 09:50:00,47.87,48.14,47.81,48.08,589661.0,40.9536,41.1846,40.9023,41.1333,589661.0
2022-06-14 10:00:00,48.08,48.2,47.9,47.93,567144.0,41.1333,41.236,40.9793,41.005,567144.0
2022-06-14 10:10:00,47.93,47.99,47.79,47.91,482800.0,41.005,41.0563,40.8852,40.9879,482800.0
2022-06-14 10:20:00,47.9,48.01,47.81,47.91,324094.0,40.9793,41.0734,40.9023,40.9879,324094.0
2022-06-14 10:30:00,47.92,48.02,47.89,47.97,397769.0,40.9964,41.082,40.9708,41.0392,397769.0
2022-06-14 10:40:00,47.96,48.18,47.83,48.18,433399.0,41.0306,41.2189,40.9194,41.2189,433399.0
2022-06-14 10:50:00,48.18,48.38,48.14,48.32,768781.0,41.2189,41.39,41.1846,41.3386,768781.0
2022-06-14 11:00:00,48.32,48.47,48.18,48.19,494686.0,41.3386,41.467,41.2189,41.2274,494686.0
2022-06-14 11:10:00,48.19,48.21,47.97,48.1,293225.0,41.2274,41.2445,41.0392,41.1504,293225.0
2022-06-14 11:20:00,48.09,48.1,47.96,48.01,285216.0,41.1419,41.1504,41.0306,41.0734,285216.0
2022-06-14 11:30:00,48.0,48.15,47.94,48.06,292462.0,41.0649,41.1932,41.0135,41.1162,292462.0
2022-06-14 11:40:00,48.06,48.14,47.97,47.98,305850.0,41.1162,41.1846,41.0392,41.0477,305850.0
2022-06-14 11:50:00,47.97,47.98,47.85,47.88,405275.0,41.0392,41.0477,40.9365,40.9622,405275.0
2022-06-14 12:00:00,47.87,47.87,47.61,47.62,459096.0,40.9536,40.9536,40.7312,40.7398,459096.0
2022-06-14 12:10:00,47.62,47.69,47.5,47.66,322846.0,40.7398,40.7996,40.6371,40.774,322846.0
2022-06-14 12:20:00,47.67,47.74,47.6,47.7,325645.0,40.7825,40.8424,40.7227,40.8082,325645.0
2022-06-14 12:30:00,47.7,47.74,47.64,47.69,274724.0,40.8082,40.8424,40.7569,40.7996,274724.0
2022-06-14 12:40:00,47.69,47.74,47.62,47.63,347711.0,40.7996,40.8424,40.7398,40.7483,347711.0
2022-06-14 12:50:00,47.64,47.74,47.6,47.73,357811.0,40.7569,40.8424,40.7227,40.8339,357811.0
2022-06-14 13:00:00,47.73,47.88,47.73,47.87,335697.0,40.8339,40.9622,40.8339,40.9536,335697.0
2022-06-14 13:10:00,47.87,47.92,47.79,47.82,265593.0,40.9536,40.9964,40.8852,40.9109,265593.0
2022-06-14 13:20:00,47.81,47.96,47.78,47.79,167235.0,40.9023,41.0306,40.8766,40.8852,167235.0
2022-06-14 13:30:00,47.78,47.8,47.66,47.7,356175.0,40.8766,40.8938,40.774,40.8082,356175.0
2022-06-14 13:40:00,47.7,47.78,47.64,47.76,247182.0,40.8082,40.8766,40.7569,40.8595,247182.0
2022-06-14 13:50:00,47.77,47.87,47.74,47.78,257268.0,40.8681,40.9536,40.8424,40.8766,257268.0
2022-06-14 14:00:00,47.78,47.93,47.77,47.92,225981.0,40.8766,41.005,40.8681,40.9964,225981.0
2022-06-14 14:10:00,47.93,47.93,47.74,47.74,340171.0,41.005,41.005,40.8424,40.8424,340171.0
2022-06-14 14:20:00,47.74,47.8,47.64,47.7,331842.0,40.8424,40.8938,40.7569,40.8082,331842.0
2022-06-14 14:30:00,47.7,47.83,47.69,47.79,354778.0,40.8082,40.9194,40.7996,40.8852,354778.0
2022-06-14 14:40:00,47.79,47.79,47.66,47.7,405070.0,40.8852,40.8852,40.774,40.8082,405070.0
2022-06-14 14:50:00,47.7,47.8,47.68,47.7,233976.0,40.8082,40.8938,40.7911,40.8082,233976.0
2022-06-14 15:00:00,47.7,47.85,47.68,47.82,318005.0,40.8082,40.9365,40.7911,40.9109,318005.0
2022-06-14 15:10:00,47.83,47.84,47.67,47.7,436083.0,40.9194,40.928,40.7825,40.8082,436083.0
2022-06-14 15:20:00,47.7,47.83,47.63,47.79,500033.0,40.8082,40.9194,40.7483,40.8852,500033.0
2022-06-14 15:30:00,47.79,48.0,47.78,47.97,452043.0,40.8852,41.0649,40.8766,41.0392,452043.0
2022-06-14 15:40:00,47.97,48.06,47.88,48.05,715950.0,41.0392,41.1162,40.9622,41.1076,715950.0
2022-06-14 15:50:00,48.05,48.08,47.91,47.97,2103417.0,41.1076,41.1333,40.9879,41.0392,2103417.0
2022-06-15 09:30:00,47.88,47.99,47.4,47.54,1059557.0,40.9622,41.0563,40.5515,40.6713,1059557.0
2022-06-15 09:40:00,47.55,47.62,47.18,47.61,1042930.0,40.6799,40.7398,40.3633,40.7312,1042930.0
2022-06-15 09:50:00,47.62,47.76,47.5,47.74,373941.0,40.7398,40.8595,40.6371,40.8424,373941.0
2022-06-15 10:00:00,47.75,47.86,47.71,47.79,290116.0,40.851,40.9451,40.8168,40.8852,290116.0
2022-06-15 10:10:00,47.79,47.84,47.68,47.79,279258.0,40.8852,40.928,40.7911,40.8852,279258.0
2022-06-15 10:20:00,47.79,47.95,47.76,47.95,253982.0,40.8852,41.0221,40.8595,41.0221,253982.0
2022-06-15 10:30:00,47.95,48.01,47.91,48.0,306679.0,41.0221,41.0734,40.9879,41.0649,306679.0
2022-06-15 10:40:00,47.99,48.01,47.85,47.87,331175.0,41.0563,41.0734,40.9365,40.9536,331175.0
2022-06-15 10:50:00,47.86,47.91,47.75,47.9,282388.0,40.9451,40.9879,40.851,40.9793,282388.0
2022-06-15 11:00:00,47.9,48.01,47.88,47.96,349568.0,40.9793,41.0734,40.9622,41.0306,349568.0
2022-06-15 11:10:00,47.95,48.01,47.92,47.97,451942.0,41.0221,41.0734,40.9964,41.0392,451942.0
2022-06-15 11:20:00,47.96,48.01,47.89,48.01,236270.0,41.0306,41.0734,40.9708,41.0734,236270.0
2022-06-15 11:30:00,48.01,48.09,48.0,48.06,314848.0,41.0734,41.1419,41.0649,41.1162,314848.0
2022-06-15 11:40:00,48.07,48.1,47.96,47.97,275095.0,41.1247,41.1504,41.0306,41.0392,275095.0
2022-06-15 11:50:00,47.96,48.12,47.96,48.12,259706.0,41.0306,41.1675,41.0306,41.1675,259706.0
2022-06-15 12:00:00,48.12,48.14,48.04,48.08,266514.0,41.1675,41.1846,41.0991,41.1333,266514.0
2022-06-15 12:10:00,48.09,48.22,48.08,48.18,278501.0,41.1419,41.2531,41.1333,41.2189,278501.0
2022-06-15 12:20:00,48.17,48.27,48.15,48.26,451261.0,41.2103,41.2959,41.1932,41.2873,451261.0
2022-06-15 12:30:00,48.26,48.42,48.23,48.41,464229.0,41.2873,41.4242,41.2616,41.4156,464229.0
2022-06-15 12:40:00,48.41,48.41,48.27,48.34,358670.0,41.4156,41.4156,41.2959,41.3557,358670.0
2022-06-15 12:50:00,48.34,48.38,48.3,48.38,345054.0,41.3557,41.39,41.3215,41.39,345054.0
2022-06-15 13:00:00,48.38,48.47,48.37,48.43,269007.0,41.39,41.467,41.3814,41.4327,269007.0
2022-06-15 13:10:00,48.43,48.58,48.42,48.57,274246.0,41.4327,41.5611,41.4242,41.5525,274246.0
2022-06-15 13:20:00,48.57,48.67,48.56,48.63,400843.0,41.5525,41.6381,41.544,41.6038,400843.0
2022-06-15 13:30:00,48.63,48.68,48.57,48.59,359857.0,41.6038,41.6466,41.5525,41.5696,359857.0
2022-06-15 13:40:00,48.59,48.66,48.48,48.5,463866.0,41.5696,41.6295,41.4755,41.4926,463866.0
2022-06-15 13:50:00,48.49,48.69,48.44,48.64,369174.0,41.4841,41.6552,41.4413,41.6124,369174.0
2022-06-15 14:00:00,48.64,48.98,48.32,48.52,679460.0,41.6124,41.9033,41.3386,41.5097,679460.0
2022-06-15 14:10:00,48.52,48.59,48.33,48.34,412736.0,41.5097,41.5696,41.3472,41.3557,412736.0
2022-06-15 14:20:00,48.35,48.38,48.13,48.13,315310.0,41.3643,41.39,41.1761,41.1761,315310.0
2022-06-15 14:30:00,48.13,48.45,47.91,48.38,867734.0,41.1761,41.4498,40.9879,41.39,867734.0
2022-06-15 14:40:00,48.38,48.85,48.3,48.53,825526.0,41.39,41.7921,41.3215,41.5183,825526.0
2022-06-15 14:50:00,48.53,48.64,48.35,48.5,749955.0,41.5183,41.6124,41.3643,41.4926,749955.0
2022-06-15 15:00:00,48.48,48.66,48.48,48.6,694022.0,41.4755,41.6295,41.4755,41.5782,694022.0
2022-06-15 15:10:00,48.6,48.64,48.47,48.57,568390.0,41.5782,41.6124,41.467,41.5525,568390.0
2022-06-15 15:20:00,48.57,48.9,48.55,48.86,607228.0,41.5525,41.8348,41.5354,41.8006,607228.0
2022-06-15 15:30:00,48.86,48.98,48.65,48.67,627215.0,41.8006,41.9033,41.6209,41.6381,627215.0
2022-06-15 15:40:00,48.66,48.67,48.52,48.67,935619.0,41.6295,41.6381,41.5097,41.6381,935619.0
2022-06-15 15:50:00,48.67,48.68,48.45,48.48,1703172.0,41.6381,41.6466,41.4498,41.4755,1703172.0
2022-06-16 09:30:00,47.69,48.0,47.5,47.59,907263.0,40.7996,41.0649,40.6371,40.7141,907263.0
2022-06-16 09:40:00,47.59,47.71,47.41,47.59,520740.0,40.7141,40.8168,40.5601,40.7141,520740.0
2022-06-16 09:50:00,47.59,47.6,47.38,47.41,560229.0,40.7141,40.7227,40.5344,40.5601,560229.0
2022-06-16 10:00:00,47.41,47.65,47.39,47.51,589604.0,40.5601,40.7654,40.543,40.6457,589604.0
2022-06-16 10:10:00,47.51,47.6,47.42,47.51,377908.0,40.6457,40.7227,40.5687,40.6457,377908.0
2022-06-16 10:20:00,47.51,47.71,47.49,47.58,384027.0,40.6457,40.8168,40.6285,40.7055,384027.0
2022-06-16 10:30:00,47.58,47.69,47.49,47.59,306100.0,40.7055,40.7996,40.6285,40.7141,306100.0
2022-06-16 10:40:00,47.59,47.67,47.48,47.49,390033.0,40.7141,40.7825,40.62,40.6285,390033.0
2022-06-16 10:50:00,47.49,47.54,47.44,47.52,240417.0,40.6285,40.6713,40.5858,40.6542,240417.0
2022-06-16 11:00:00,47.51,47.66,47.48,47.51,257022.0,40.6457,40.774,40.62,40.6457,257022.0
2022-06-16 11:10:00,47.51,47.65,47.45,47.58,355823.0,40.6457,40.7654,40.5943,40.7055,355823.0
2022-06-16 11:20:00,47.58,47.69,47.49,47.62,276637.0,40.7055,40.7996,40.6285,40.7398,276637.0
2022-06-16 11:30:00,47.62,47.68,47.51,47.66,348473.0,40.7398,40.7911,40.6457,40.774,348473.0
2022-06-16 11:40:00,47.66,47.66,47.49,47.61,280884.0,40.774,40.774,40.6285,40.7312,280884.0
2022-06-16 11:50:00,47.61,47.67,47.53,47.67,154468.0,40.7312,40.7825,40.6628,40.7825,154468.0
2022-06-16 12:00:00,47.66,47.69,47.52,47.53,205435.0,40.774,40.7996,40.6542,40.6628,205435.0
2022-06-16 12:10:00,47.54,47.57,47.49,47.52,209978.0,40.6713,40.697,40.6285,40.6542,209978.0
2022-06-16 12:20:00,47.52,47.74,47.49,47.73,307587.0,40.6542,40.8424,40.6285,40.8339,307587.0
2022-06-16 12:30:00,47.72,47.77,47.64,47.67,272093.0,40.8253,40.8681,40.7569,40.7825,272093.0
2022-06-16 12:40:00,47.66,47.7,47.61,47.68,220854.0,40.774,40.8082,40.7312,40.7911,220854.0
2022-06-16 12:50:00,47.68,47.69,47.55,47.61,219259.0,40.7911,40.7996,40.6799,40.7312,219259.0
2022-06-16 13:00:00,47.61,47.73,47.53,47.67,239470.0,40.7312,40.8339,40.6628,40.7825,239470.0
2022-06-16 13:10:00,47.66,47.77,47.64,47.71,300774.0,40.774,40.8681,40.7569,40.8168,300774.0
2022-06-16 13:20:00,47.7,47.78,47.62,47.75,254788.0,40.8082,40.8766,40.7398,40.851,254788.0
2022-06-16 13:30:00,47.74,47.85,47.69,47.82,244381.0,40.8424,40.9365,40.7996,40.9109,244381.0
2022-06-16 13:40:00,47.82,47.82,47.62,47.66,267759.0,40.9109,40.9109,40.7398,40.774,267759.0
2022-06-16 13:50:00,47.65,47.66,47.49,47.5,213145.0,40.7654,40.774,40.6285,40.6371,213145.0
2022-06-16 14:00:00,47.49,47.54,47.37,47.39,341190.0,40.6285,40.6713,40.5259,40.543,341190.0
2022-06-16 14:10:00,47.4,47.4,47.31,47.33,297744.0,40.5515,40.5515,40.4746,40.4917,297744.0
2022-06-16 14:20:00,47.33,47.35,47.24,47.26,225036.0,40.4917,40.5088,40.4147,40.4318,225036.0
2022-06-16 14:30:00,47.25,47.28,47.18,47.22,220998.0,40.4232,40.4489,40.3633,40.3976,220998.0
2022-06-16 14:40:00,47.22,47.33,47.07,47.09,319332.0,40.3976,40.4917,40.2692,40.2863,319332.0
2022-06-16 14:50:00,47.09,47.16,47.05,47.15,316821.0,40.2863,40.3462,40.2521,40.3377,316821.0
2022-06-16 15:00:00,47.14,47.4,47.14,47.39,461367.0,40.3291,40.5515,40.3291,40.543,461367.0
2022-06-16 15:10:00,47.38,47.42,47.3,47.41,515226.0,40.5344,40.5687,40.466,40.5601,515226.0
2022-06-16 15:20:00,47.41,47.54,47.39,47.46,409545.0,40.5601,40.6713,40.543,40.6029,409545.0
2022-06-16 15:30:00,47.46,47.47,47.29,47.45,516432.0,40.6029,40.6114,40.4574,40.5943,516432.0
2022-06-16 15:40:00,47.44,47.54,47.31,47.36,607666.0,40.5858,40.6713,40.4746,40.5173,607666.0
2022-06-16 15:50:00,47.36,47.53,47.31,47.52,2012808.0,40.5173,40.6628,40.4746,40.6542,2012808.0
2022-06-17 09:30:00,47.38,48.03,47.31,47.94,4527364.0,40.5344,41.0905,40.4746,41.0135,4527364.0
2022-06-17 09:40:00,47.94,47.98,47.51,47.51,407488.0,41.0135,41.0477,40.6457,40.6457,407488.0
2022-06-17 09:50:00,47.51,47.57,47.44,47.48,462918.0,40.6457,40.697,40.5858,40.62,462918.0
2022-06-17 10:00:00,47.49,47.54,47.34,47.39,345719.0,40.6285,40.6713,40.5002,40.543,345719.0
2022-06-17 10:10:00,47.39,47.43,47.19,47.28,299978.0,40.543,40.5772,40.3719,40.4489,299978.0
2022-06-17 10:20:00,47.29,47.29,47.02,47.05,365674.0,40.4574,40.4574,40.2265,40.2521,365674.0
2022-06-17 10:30:00,47.06,47.2,46.92,47.02,556485.0,40.2607,40.3804,40.1409,40.2265,556485.0
2022-06-17 10:40:00,47.02,47.13,46.94,47.0,305943.0,40.2265,40.3206,40.158,40.2093,305943.0
2022-06-17 10:50:00,47.0,47.04,46.9,46.95,342933.0,40.2093,40.2436,40.1238,40.1666,342933.0
2022-06-17 11:00:00,46.95,47.04,46.89,47.04,405079.0,40.1666,40.2436,40.1152,40.2436,405079.0
2022-06-17 11:10:00,47.04,47.04,46.92,46.96,359239.0,40.2436,40.2436,40.1409,40.1751,359239.0
2022-06-17 11:20:00,46.96,46.97,46.64,46.73,451662.0,40.1751,40.1837,39.9014,39.9784,451662.0
2022-06-17 11:30:00,46.73,46.82,46.57,46.65,417639.0,39.9784,40.0553,39.8415,39.9099,417639.0
2022-06-17 11:40:00,46.65,46.68,46.51,46.55,388690.0,39.9099,39.9356,39.7901,39.8244,388690.0
2022-06-17 11:50:00,46.54,46.57,46.39,46.42,498106.0,39.8158,39.8415,39.6875,39.7131,498106.0
2022-06-17 12:00:00,46.41,46.43,46.28,46.37,405502.0,39.7046,39.7217,39.5934,39.6704,405502.0
2022-06-17 12:10:00,46.37,46.48,46.32,46.36,311090.0,39.6704,39.7645,39.6276,39.6618,311090.0
2022-06-17 12:20:00,46.36,46.5,46.33,46.47,376736.0,39.6618,39.7816,39.6361,39.7559,376736.0
2022-06-17 12:30:00,46.47,46.48,46.35,46.43,232331.0,39.7559,39.7645,39.6533,39.7217,232331.0
2022-06-17 12:40:00,46.43,46.48,46.38,46.42,245886.0,39.7217,39.7645,39.6789,39.7131,245886.0
2022-06-17 12:50:00,46.42,46.43,46.31,46.32,261089.0,39.7131,39.7217,39.619,39.6276,261089.0
2022-06-17 13:00:00,46.32,46.59,46.31,46.57,563160.0,39.6276,39.8586,39.619,39.8415,563160.0
2022-06-17 13:10:00,46.57,46.68,46.5,46.63,351658.0,39.8415,39.9356,39.7816,39.8928,351658.0
2022-06-17 13:20:00,46.62,46.63,46.53,46.55,210065.0,39.8842,39.8928,39.8072,39.8244,210065.0
2022-06-17 13:30:00,46.55,46.57,46.49,46.52,233926.0,39.8244,39.8415,39.773,39.7987,233926.0
2022-06-17 13:40:00,46.52,46.62,46.46,46.48,316071.0,39.7987,39.8842,39.7474,39.7645,316071.0
2022-06-17 13:50:00,46.49,46.63,46.47,46.57,270467.0,39.773,39.8928,39.7559,39.8415,270467.0
2022-06-17 14:00:00,46.57,46.58,46.47,46.52,273158.0,39.8415,39.85,39.7559,39.7987,273158.0
2022-06-17 14:10:00,46.52,46.6,46.47,46.54,327031.0,39.7987,39.8671,39.7559,39.8158,327031.0
2022-06-17 14:20:00,46.54,46.64,46.49,46.5,308717.0,39.8158,39.9014,39.773,39.7816,308717.0
2022-06-17 14:30:00,46.51,46.73,46.46,46.72,435886.0,39.7901,39.9784,39.7474,39.9698,435886.0
2022-06-17 14:40:00,46.73,46.88,46.72,46.84,556950.0,39.9784,40.1067,39.9698,40.0725,556950.0
2022-06-17 14:50:00,46.84,46.86,46.74,46.77,325334.0,40.0725,40.0896,39.9869,40.0126,325334.0
2022-06-17 15:00:00,46.77,47.02,46.76,46.77,557285.0,40.0126,40.2265,40.004,40.0126,557285.0
2022-06-17 15:10:00,46.77,46.77,46.56,46.59,570741.0,40.0126,40.0126,39.8329,39.8586,570741.0
2022-06-17 15:20:00,46.59,46.75,46.59,46.71,407326.0,39.8586,39.9955,39.8586,39.9612,407326.0
2022-06-17 15:30:00,46.71,46.74,46.62,46.74,771990.0,39.9612,39.9869,39.8842,39.9869,771990.0
2022-06-17 15:40:00,46.73,46.74,46.58,46.62,966458.0,39.9784,39.9869,39.85,39.8842,966458.0
2022-06-17 15:50:00,46.61,46.63,46.5,46.5,2898626.0,39.8757,39.8928,39.7816,39.7816,2898626.0
2022-06-21 09:30:00,47.32,47.59,46.95,47.55,1444440.0,40.4831,40.7141,40.1666,40.6799,1444440.0
2022-06-21 09:40:00,47.56,47.98,47.53,47.89,621706.0,40.6884,41.0477,40.6628,40.9708,621706.0
2022-06-21 09:50:00,47.89,47.92,47.73,47.79,617916.0,40.9708,40.9964,40.8339,40.8852,617916.0
2022-06-21 10:00:00,47.78,47.79,47.52,47.67,642549.0,40.8766,40.8852,40.6542,40.7825,642549.0
2022-06-21 10:10:00,47.67,47.72,47.56,47.58,387746.0,40.7825,40.8253,40.6884,40.7055,387746.0
2022-06-21 10:20:00,47.59,47.81,47.57,47.76,374694.0,40.7141,40.9023,40.697,40.8595,374694.0
2022-06-21 10:30:00,47.77,47.89,47.77,47.88,297866.0,40.8681,40.9708,40.8681,40.9622,297866.0
2022-06-21 10:40:00,47.88,47.89,47.76,47.84,295440.0,40.9622,40.9708,40.8595,40.928,295440.0
2022-06-21 10:50:00,47.84,47.88,47.79,47.84,292889.0,40.928,40.9622,40.8852,40.928,292889.0
2022-06-21 11:00:00,47.84,47.91,47.82,47.88,215270.0,40.928,40.9879,40.9109,40.9622,215270.0
2022-06-21 11:10:00,47.88,47.9,47.77,47.77,253053.0,40.9622,40.9793,40.8681,40.8681,253053.0
2022-06-21 11:20:00,47.78,47.79,47.63,47.65,237172.0,40.8766,40.8852,40.7483,40.7654,237172.0
2022-06-21 11:30:00,47.65,47.87,47.64,47.67,319066.0,40.7654,40.9536,40.7569,40.7825,319066.0
2022-06-21 11:40:00,47.66,47.83,47.66,47.74,282216.0,40.774,40.9194,40.774,40.8424,282216.0
2022-06-21 11:50:00,47.75,47.77,47.68,47.7,241627.0,40.851,40.8681,40.7911,40.8082,241627.0
2022-06-21 12:00:00,47.71,47.79,47.67,47.73,194018.0,40.8168,40.8852,40.7825,40.8339,194018.0
2022-06-21 12:10:00,47.73,47.77,47.7,47.73,250695.0,40.8339,40.8681,40.8082,40.8339,250695.0
2022-06-21 12:20:00,47.73,47.87,47.72,47.84,228595.0,40.8339,40.9536,40.8253,40.928,228595.0
2022-06-21 12:30:00,47.85,47.87,47.79,47.79,196102.0,40.9365,40.9536,40.8852,40.8852,196102.0
2022-06-21 12:40:00,47.8,47.9,47.76,47.89,194295.0,40.8938,40.9793,40.8595,40.9708,194295.0
2022-06-21 12:50:00,47.89,47.97,47.88,47.97,204761.0,40.9708,41.0392,40.9622,41.0392,204761.0
2022-06-21 13:00:00,47.97,48.08,47.95,48.07,298638.0,41.0392,41.1333,41.0221,41.1247,298638.0
2022-06-21 13:10:00,48.07,48.13,48.05,48.12,194694.0,41.1247,41.1761,41.1076,41.1675,194694.0
2022-06-21 13:20:00,48.13,48.21,48.11,48.18,201433.0,41.1761,41.2445,41.159,41.2189,201433.0
2022-06-21 13:30:00,48.18,48.2,48.13,48.14,184367.0,41.2189,41.236,41.1761,41.1846,184367.0
2022-06-21 13:40:00,48.14,48.22,48.11,48.2,211203.0,41.1846,41.2531,41.159,41.236,211203.0
2022-06-21 13:50:00,48.19,48.24,48.13,48.15,209956.0,41.2274,41.2702,41.1761,41.1932,209956.0
2022-06-21 14:00:00,48.15,48.31,48.14,48.29,272282.0,41.1932,41.3301,41.1846,41.313,272282.0
2022-06-21 14:10:00,48.29,48.4,48.28,48.34,281292.0,41.313,41.4071,41.3044,41.3557,281292.0
2022-06-21 14:20:00,48.34,48.38,48.28,48.35,189393.0,41.3557,41.39,41.3044,41.3643,189393.0
2022-06-21 14:30:00,48.35,48.37,48.25,48.27,223020.0,41.3643,41.3814,41.2787,41.2959,223020.0
2022-06-21 14:40:00,48.27,48.34,48.26,48.3,233074.0,41.2959,41.3557,41.2873,41.3215,233074.0
2022-06-21 14:50:00,48.3,48.4,48.3,48.39,212403.0,41.3215,41.4071,41.3215,41.3985,212403.0
2022-06-21 15:00:00,48.39,48.44,48.37,48.39,259294.0,41.3985,41.4413,41.3814,41.3985,259294.0
2022-06-21 15:10:00,48.39,48.44,48.25,48.27,238938.0,41.3985,41.4413,41.2787,41.2959,238938.0
2022-06-21 15:20:00,48.27,48.29,48.18,48.22,372116.0,41.2959,41.313,41.2189,41.2531,372116.0
2022-06-21 15:30:00,48.22,48.29,48.13,48.17,393839.0,41.2531,41.313,41.1761,41.2103,393839.0
2022-06-21 15:40:00,48.17,48.21,48.13,48.2,502091.0,41.2103,41.2445,41.1761,41.236,502091.0
2022-06-21 15:50:00,48.19,48.24,48.05,48.12,1274638.0,41.2274,41.2702,41.1076,41.1675,1274638.0
2022-06-22 09:30:00,48.03,48.32,47.77,48.0,968558.0,41.0905,41.3386,40.8681,41.0649,968558.0
2022-06-22 09:40:00,47.99,48.41,47.92,48.39,450558.0,41.0563,41.4156,40.9964,41.3985,450558.0
2022-06-22 09:50:00,48.39,48.55,48.23,48.41,524051.0,41.3985,41.5354,41.2616,41.4156,524051.0
2022-06-22 10:00:00,48.41,48.44,48.28,48.35,337516.0,41.4156,41.4413,41.3044,41.3643,337516.0
2022-06-22 10:10:00,48.35,48.7,48.27,48.7,357445.0,41.3643,41.6637,41.2959,41.6637,357445.0
2022-06-22 10:20:00,48.7,48.77,48.57,48.61,241121.0,41.6637,41.7236,41.5525,41.5867,241121.0
2022-06-22 10:30:00,48.6,48.78,48.58,48.7,231161.0,41.5782,41.7322,41.5611,41.6637,231161.0
2022-06-22 10:40:00,48.7,48.79,48.63,48.78,339727.0,41.6637,41.7407,41.6038,41.7322,339727.0
2022-06-22 10:50:00,48.78,48.86,48.73,48.86,242976.0,41.7322,41.8006,41.6894,41.8006,242976.0
2022-06-22 11:00:00,48.85,48.87,48.7,48.82,376835.0,41.7921,41.8092,41.6637,41.7664,376835.0
2022-06-22 11:10:00,48.81,48.93,48.78,48.89,274092.0,41.7578,41.8605,41.7322,41.8263,274092.0
2022-06-22 11:20:00,48.88,48.89,48.72,48.78,196066.0,41.8177,41.8263,41.6808,41.7322,196066.0
2022-06-22 11:30:00,48.79,48.93,48.76,48.87,281598.0,41.7407,41.8605,41.7151,41.8092,281598.0
2022-06-22 11:40:00,48.87,48.89,48.75,48.83,318611.0,41.8092,41.8263,41.7065,41.7749,318611.0
2022-06-22 11:50:00,48.84,48.84,48.75,48.79,266186.0,41.7835,41.7835,41.7065,41.7407,266186.0
2022-06-22 12:00:00,48.79,48.95,48.73,48.81,380147.0,41.7407,41.8776,41.6894,41.7578,380147.0
2022-06-22 12:10:00,48.8,48.89,48.74,48.88,189756.0,41.7493,41.8263,41.6979,41.8177,189756.0
2022-06-22 12:20:00,48.87,48.92,48.85,48.9,156625.0,41.8092,41.8519,41.7921,41.8348,156625.0
2022-06-22 12:30:00,48.89,48.99,48.87,48.95,203599.0,41.8263,41.9118,41.8092,41.8776,203599.0
2022-06-22 12:40:00,48.96,49.08,48.95,49.07,226515.0,41.8862,41.9888,41.8776,41.9803,226515.0
2022-06-22 12:50:00,49.07,49.18,49.07,49.18,215731.0,41.9803,42.0744,41.9803,42.0744,215731.0
2022-06-22 13:00:00,49.18,49.18,49.09,49.15,181485.0,42.0744,42.0744,41.9974,42.0487,181485.0
2022-06-22 13:10:00,49.15,49.23,49.15,49.23,146731.0,42.0487,42.1171,42.0487,42.1171,146731.0
2022-06-22 13:20:00,49.22,49.28,49.19,49.28,147958.0,42.1086,42.1599,42.0829,42.1599,147958.0
2022-06-22 13:30:00,49.28,49.28,49.09,49.16,213976.0,42.1599,42.1599,41.9974,42.0573,213976.0
2022-06-22 13:40:00,49.16,49.23,49.11,49.23,147222.0,42.0573,42.1171,42.0145,42.1171,147222.0
2022-06-22 13:50:00,49.23,49.28,49.22,49.28,191895.0,42.1171,42.1599,42.1086,42.1599,191895.0
2022-06-22 14:00:00,49.27,49.5,49.25,49.49,261521.0,42.1514,42.3481,42.1343,42.3396,261521.0
2022-06-22 14:10:00,49.5,49.58,49.44,49.55,363210.0,42.3481,42.4166,42.2968,42.3909,363210.0
2022-06-22 14:20:00,49.54,49.55,49.37,49.4,330793.0,42.3824,42.3909,42.2369,42.2626,330793.0
2022-06-22 14:30:00,49.4,49.42,49.32,49.38,271327.0,42.2626,42.2797,42.1941,42.2455,271327.0
2022-06-22 14:40:00,49.37,49.38,49.3,49.31,226249.0,42.2369,42.2455,42.177,42.1856,226249.0
2022-06-22 14:50:00,49.31,49.38,49.28,49.36,215788.0,42.1856,42.2455,42.1599,42.2284,215788.0
2022-06-22 15:00:00,49.37,49.44,49.35,49.43,268225.0,42.2369,42.2968,42.2198,42.2883,268225.0
2022-06-22 15:10:00,49.42,49.43,49.34,49.34,277609.0,42.2797,42.2883,42.2113,42.2113,277609.0
2022-06-22 15:20:00,49.34,49.39,49.21,49.23,317035.0,42.2113,42.254,42.1,42.1171,317035.0
2022-06-22 15:30:00,49.22,49.29,49.14,49.2,404165.0,42.1086,42.1685,42.0402,42.0915,404165.0
2022-06-22 15:40:00,49.19,49.26,49.15,49.23,643675.0,42.0829,42.1428,42.0487,42.1171,643675.0
2022-06-22 15:50:00,49.22,49.28,49.05,49.05,1683614.0,42.1086,42.1599,41.9632,41.9632,1683614.0
2022-06-23 09:30:00,49.23,49.59,48.98,49.5,607791.0,42.1171,42.4251,41.9033,42.3481,607791.0
2022-06-23 09:40:00,49.5,49.99,49.45,49.98,718205.0,42.3481,42.7673,42.3054,42.7588,718205.0
2022-06-23 09:50:00,49.98,49.99,49.61,49.89,531177.0,42.7588,42.7673,42.4422,42.6818,531177.0
2022-06-23 10:00:00,49.88,49.95,49.7,49.72,357812.0,42.6732,42.7331,42.5192,42.5364,357812.0
2022-06-23 10:10:00,49.74,49.77,49.61,49.67,347552.0,42.5535,42.5791,42.4422,42.4936,347552.0
2022-06-23 10:20:00,49.67,49.73,49.57,49.61,436258.0,42.4936,42.5449,42.408,42.4422,436258.0
2022-06-23 10:30:00,49.62,49.7,49.51,49.69,416724.0,42.4508,42.5192,42.3567,42.5107,416724.0
2022-06-23 10:40:00,49.7,49.74,49.59,49.67,342172.0,42.5192,42.5535,42.4251,42.4936,342172.0
2022-06-23 10:50:00,49.67,49.7,49.6,49.68,207954.0,42.4936,42.5192,42.4337,42.5021,207954.0
2022-06-23 11:00:00,49.68,49.7,49.55,49.59,248545.0,42.5021,42.5192,42.3909,42.4251,248545.0
2022-06-23 11:10:00,49.59,49.67,49.49,49.54,234849.0,42.4251,42.4936,42.3396,42.3824,234849.0
2022-06-23 11:20:00,49.54,49.58,49.37,49.43,262089.0,42.3824,42.4166,42.2369,42.2883,262089.0
2022-06-23 11:30:00,49.43,49.46,49.27,49.41,350522.0,42.2883,42.3139,42.1514,42.2711,350522.0
2022-06-23 11:40:00,49.41,49.52,49.4,49.49,216303.0,42.2711,42.3652,42.2626,42.3396,216303.0
2022-06-23 11:50:00,49.48,49.49,49.38,49.47,209809.0,42.331,42.3396,42.2455,42.3225,209809.0
2022-06-23 12:00:00,49.48,49.53,49.41,49.44,233113.0,42.331,42.3738,42.2711,42.2968,233113.0
2022-06-23 12:10:00,49.43,49.53,49.42,49.51,188773.0,42.2883,42.3738,42.2797,42.3567,188773.0
2022-06-23 12:20:00,49.51,49.6,49.48,49.52,360640.0,42.3567,42.4337,42.331,42.3652,360640.0
2022-06-23 12:30:00,49.52,49.54,49.45,49.54,239010.0,42.3652,42.3824,42.3054,42.3824,239010.0
2022-06-23 12:40:00,49.54,49.62,49.51,49.62,251577.0,42.3824,42.4508,42.3567,42.4508,251577.0
2022-06-23 12:50:00,49.61,49.7,49.56,49.63,219049.0,42.4422,42.5192,42.3995,42.4594,219049.0
2022-06-23 13:00:00,49.63,49.72,49.58,49.71,275024.0,42.4594,42.5364,42.4166,42.5278,275024.0
2022-06-23 13:10:00,49.71,49.76,49.66,49.75,190400.0,42.5278,42.5706,42.485,42.562,190400.0
2022-06-23 13:20:00,49.75,49.83,49.69,49.81,505936.0,42.562,42.6305,42.5107,42.6133,505936.0
2022-06-23 13:30:00,49.81,49.92,49.8,49.88,231288.0,42.6133,42.7075,42.6048,42.6732,231288.0
2022-06-23 13:40:00,49.88,49.95,49.81,49.95,176552.0,42.6732,42.7331,42.6133,42.7331,176552.0
2022-06-23 13:50:00,49.95,50.17,49.94,50.09,541001.0,42.7331,42.9213,42.7246,42.8529,541001.0
2022-06-23 14:00:00,50.1,50.13,50.0,50.04,307930.0,42.8614,42.8871,42.7759,42.8101,307930.0
2022-06-23 14:10:00,50.04,50.07,49.98,50.02,196536.0,42.8101,42.8358,42.7588,42.793,196536.0
2022-06-23 14:20:00,50.01,50.02,49.93,50.01,534231.0,42.7845,42.793,42.716,42.7845,534231.0
2022-06-23 14:30:00,50.01,50.08,50.0,50.07,269337.0,42.7845,42.8443,42.7759,42.8358,269337.0
2022-06-23 14:40:00,50.08,50.09,50.03,50.08,532366.0,42.8443,42.8529,42.8016,42.8443,532366.0
2022-06-23 14:50:00,50.08,50.08,49.91,49.95,164669.0,42.8443,42.8443,42.6989,42.7331,164669.0
2022-06-23 15:00:00,49.94,49.96,49.86,49.89,246627.0,42.7246,42.7417,42.6561,42.6818,246627.0
2022-06-23 15:10:00,49.89,49.89,49.76,49.79,176966.0,42.6818,42.6818,42.5706,42.5962,176966.0
2022-06-23 15:20:00,49.79,49.9,49.76,49.87,278614.0,42.5962,42.6903,42.5706,42.6647,278614.0
2022-06-23 15:30:00,49.88,50.04,49.83,49.86,675733.0,42.6732,42.8101,42.6305,42.6561,675733.0
2022-06-23 15:40:00,49.86,50.04,49.82,50.03,479880.0,42.6561,42.8101,42.6219,42.8016,479880.0
2022-06-23 15:50:00,50.03,50.16,50.02,50.08,1503539.0,42.8016,42.9128,42.793,42.8443,1503539.0
2022-06-24 09:30:00,50.65,50.88,50.45,50.62,780964.0,43.332,43.5288,43.1609,43.3063,780964.0
2022-06-24 09:40:00,50.62,50.7,50.42,50.54,383531.0,43.3063,43.3748,43.1352,43.2379,383531.0
2022-06-24 09:50:00,50.54,50.58,50.3,50.34,567094.0,43.2379,43.2721,43.0326,43.0668,567094.0
2022-06-24 10:00:00,50.35,50.64,50.35,50.57,520482.0,43.0753,43.3234,43.0753,43.2635,520482.0
2022-06-24 10:10:00,50.57,50.58,50.4,50.48,370286.0,43.2635,43.2721,43.1181,43.1865,370286.0
2022-06-24 10:20:00,50.48,50.78,50.46,50.65,370452.0,43.1865,43.4432,43.1694,43.332,370452.0
2022-06-24 10:30:00,50.65,50.77,50.6,50.65,203589.0,43.332,43.4346,43.2892,43.332,203589.0
2022-06-24 10:40:00,50.65,50.76,50.63,50.72,351675.0,43.332,43.4261,43.3149,43.3919,351675.0
2022-06-24 10:50:00,50.72,50.82,50.7,50.79,274866.0,43.3919,43.4774,43.3748,43.4518,274866.0
2022-06-24 11:00:00,50.79,50.87,50.72,50.84,240346.0,43.4518,43.5202,43.3919,43.4945,240346.0
2022-06-24 11:10:00,50.84,50.87,50.78,50.84,221860.0,43.4945,43.5202,43.4432,43.4945,221860.0
2022-06-24 11:20:00,50.83,50.86,50.74,50.78,356039.0,43.486,43.5116,43.409,43.4432,356039.0
2022-06-24 11:30:00,50.77,50.84,50.73,50.8,293096.0,43.4346,43.4945,43.4004,43.4603,293096.0
2022-06-24 11:40:00,50.8,50.89,50.79,50.88,174441.0,43.4603,43.5373,43.4518,43.5288,174441.0
2022-06-24 11:50:00,50.88,50.91,50.85,50.9,176866.0,43.5288,43.5544,43.5031,43.5459,176866.0
2022-06-24 12:00:00,50.91,50.99,50.87,50.88,178111.0,43.5544,43.6229,43.5202,43.5288,178111.0
2022-06-24 12:10:00,50.88,50.93,50.83,50.89,163693.0,43.5288,43.5715,43.486,43.5373,163693.0
2022-06-24 12:20:00,50.89,50.92,50.82,50.85,157835.0,43.5373,43.563,43.4774,43.5031,157835.0
2022-06-24 12:30:00,50.85,50.89,50.81,50.89,149096.0,43.5031,43.5373,43.4689,43.5373,149096.0
2022-06-24 12:40:00,50.89,50.89,50.83,50.87,192209.0,43.5373,43.5373,43.486,43.5202,192209.0
2022-06-24 12:50:00,50.87,50.95,50.83,50.93,127330.0,43.5202,43.5886,43.486,43.5715,127330.0
2022-06-24 13:00:00,50.92,51.03,50.92,51.01,216434.0,43.563,43.6571,43.563,43.64,216434.0
2022-06-24 13:10:00,51.01,51.07,50.97,50.98,199139.0,43.64,43.6913,43.6057,43.6143,199139.0
2022-06-24 13:20:00,50.97,51.11,50.97,51.11,187535.0,43.6057,43.7255,43.6057,43.7255,187535.0
2022-06-24 13:30:00,51.1,51.13,51.04,51.13,187419.0,43.717,43.7426,43.6656,43.7426,187419.0
2022-06-24 13:40:00,51.13,51.17,51.09,51.15,191442.0,43.7426,43.7769,43.7084,43.7597,191442.0
2022-06-24 13:50:00,51.15,51.18,51.04,51.07,242892.0,43.7597,43.7854,43.6656,43.6913,242892.0
2022-06-24 14:00:00,51.07,51.17,51.06,51.14,181313.0,43.6913,43.7769,43.6827,43.7512,181313.0
2022-06-24 14:10:00,51.14,51.19,51.13,51.17,218252.0,43.7512,43.794,43.7426,43.7769,218252.0
2022-06-24 14:20:00,51.16,51.2,51.14,51.19,228499.0,43.7683,43.8025,43.7512,43.794,228499.0
2022-06-24 14:30:00,51.19,51.25,51.17,51.2,201282.0,43.794,43.8453,43.7769,43.8025,201282.0
2022-06-24 14:40:00,51.19,51.27,51.17,51.24,246856.0,43.794,43.8624,43.7769,43.8367,246856.0
2022-06-24 14:50:00,51.23,51.29,51.21,51.25,247375.0,43.8282,43.8795,43.8111,43.8453,247375.0
2022-06-24 15:00:00,51.25,51.3,51.23,51.28,276866.0,43.8453,43.8881,43.8282,43.871,276866.0
2022-06-24 15:10:00,51.28,51.36,51.25,51.35,286219.0,43.871,43.9394,43.8453,43.9308,286219.0
2022-06-24 15:20:00,51.34,51.37,51.31,51.33,339244.0,43.9223,43.948,43.8966,43.9137,339244.0
2022-06-24 15:30:00,51.33,51.46,51.31,51.44,592404.0,43.9137,44.025,43.8966,44.0078,592404.0
2022-06-24 15:40:00,51.44,51.54,51.43,51.47,759793.0,44.0078,44.0934,43.9993,44.0335,759793.0
2022-06-24 15:50:00,51.47,51.64,51.46,51.6,2343689.0,44.0335,44.1789,44.025,44.1447,2343689.0
2022-06-27 09:30:00,51.48,51.59,51.26,51.57,1059576.0,44.0421,44.1362,43.8538,44.1191,1059576.0
2022-06-27 09:40:00,51.57,51.68,51.38,51.43,640494.0,44.1191,44.2132,43.9565,43.9993,640494.0
2022-06-27 09:50:00,51.43,51.65,51.28,51.3,467488.0,43.9993,44.1875,43.871,43.8881,467488.0
2022-06-27 10:00:00,51.3,51.87,51.29,51.84,477995.0,43.8881,44.3757,43.8795,44.35,477995.0
2022-06-27 10:10:00,51.84,52.23,51.83,52.17,599493.0,44.35,44.6837,44.3415,44.6324,599493.0
2022-06-27 10:20:00,52.16,52.22,51.94,51.97,428638.0,44.6238,44.6751,44.4356,44.4613,428638.0
2022-06-27 10:30:00,51.97,52.0,51.73,51.8,341479.0,44.4613,44.4869,44.2559,44.3158,341479.0
2022-06-27 10:40:00,51.8,51.81,51.67,51.74,285958.0,44.3158,44.3244,44.2046,44.2645,285958.0
2022-06-27 10:50:00,51.74,51.88,51.74,51.84,223749.0,44.2645,44.3843,44.2645,44.35,223749.0
2022-06-27 11:00:00,51.84,51.86,51.74,51.75,278720.0,44.35,44.3672,44.2645,44.2731,278720.0
2022-06-27 11:10:00,51.75,52.0,51.74,51.98,216989.0,44.2731,44.4869,44.2645,44.4698,216989.0
2022-06-27 11:20:00,51.98,52.1,51.93,51.94,328996.0,44.4698,44.5725,44.427,44.4356,328996.0
2022-06-27 11:30:00,51.95,52.0,51.91,51.97,186743.0,44.4442,44.4869,44.4099,44.4613,186743.0
2022-06-27 11:40:00,51.97,52.05,51.94,51.97,166266.0,44.4613,44.5297,44.4356,44.4613,166266.0
2022-06-27 11:50:00,51.98,52.08,51.94,51.97,216695.0,44.4698,44.5554,44.4356,44.4613,216695.0
2022-06-27 12:00:00,51.97,51.97,51.85,51.91,226921.0,44.4613,44.4613,44.3586,44.4099,226921.0
2022-06-27 12:10:00,51.91,51.97,51.86,51.96,260905.0,44.4099,44.4613,44.3672,44.4527,260905.0
2022-06-27 12:20:00,51.97,52.0,51.86,51.91,237101.0,44.4613,44.4869,44.3672,44.4099,237101.0
2022-06-27 12:30:00,51.91,52.0,51.88,51.97,211300.0,44.4099,44.4869,44.3843,44.4613,211300.0
2022-06-27 12:40:00,51.96,52.01,51.94,51.96,193450.0,44.4527,44.4955,44.4356,44.4527,193450.0
2022-06-27 12:50:00,51.96,52.0,51.94,51.97,137739.0,44.4527,44.4869,44.4356,44.4613,137739.0
2022-06-27 13:00:00,51.97,52.01,51.91,51.98,178311.0,44.4613,44.4955,44.4099,44.4698,178311.0
2022-06-27 13:10:00,51.98,52.06,51.97,52.02,156184.0,44.4698,44.5383,44.4613,44.504,156184.0
2022-06-27 13:20:00,52.02,52.05,51.98,52.05,130493.0,44.504,44.5297,44.4698,44.5297,130493.0
2022-06-27 13:30:00,52.04,52.11,52.01,52.09,143583.0,44.5212,44.581,44.4955,44.5639,143583.0
2022-06-27 13:40:00,52.08,52.09,51.92,51.94,168936.0,44.5554,44.5639,44.4185,44.4356,168936.0
2022-06-27 13:50:00,51.95,51.96,51.91,51.93,193972.0,44.4442,44.4527,44.4099,44.427,193972.0
2022-06-27 14:00:00,51.93,51.93,51.85,51.9,229905.0,44.427,44.427,44.3586,44.4014,229905.0
2022-06-27 14:10:00,51.89,52.0,51.88,52.0,133883.0,44.3928,44.4869,44.3843,44.4869,133883.0
2022-06-27 14:20:00,52.0,52.02,51.91,51.96,164101.0,44.4869,44.504,44.4099,44.4527,164101.0
2022-06-27 14:30:00,51.96,52.0,51.93,52.0,121455.0,44.4527,44.4869,44.427,44.4869,121455.0
2022-06-27 14:40:00,52.0,52.02,51.93,51.99,136212.0,44.4869,44.504,44.427,44.4784,136212.0
2022-06-27 14:50:00,51.98,52.0,51.94,51.96,136427.0,44.4698,44.4869,44.4356,44.4527,136427.0
2022-06-27 15:00:00,51.95,51.98,51.85,51.97,284443.0,44.4442,44.4698,44.3586,44.4613,284443.0
2022-06-27 15:10:00,51.96,52.03,51.96,52.02,198392.0,44.4527,44.5126,44.4527,44.504,198392.0
2022-06-27 15:20:00,52.02,52.03,51.92,51.95,218093.0,44.504,44.5126,44.4185,44.4442,218093.0
2022-06-27 15:30:00,51.95,51.97,51.86,51.88,279666.0,44.4442,44.4613,44.3672,44.3843,279666.0
2022-06-27 15:40:00,51.89,51.89,51.8,51.87,582537.0,44.3928,44.3928,44.3158,44.3757,582537.0
2022-06-27 15:50:00,51.87,51.89,51.75,51.89,1006514.0,44.3757,44.3928,44.2731,44.3928,1006514.0
2022-06-28 09:30:00,51.83,51.97,51.22,51.33,1030784.0,44.3415,44.4613,43.8196,43.9137,1030784.0
2022-06-28 09:40:00,51.31,51.34,50.97,51.27,680917.0,43.8966,43.9223,43.6057,43.8624,680917.0
2022-06-28 09:50:00,51.26,51.33,51.15,51.2,447753.0,43.8538,43.9137,43.7597,43.8025,447753.0
2022-06-28 10:00:00,51.2,51.38,51.1,51.16,355417.0,43.8025,43.9565,43.717,43.7683,355417.0
2022-06-28 10:10:00,51.16,51.45,51.16,51.45,350583.0,43.7683,44.0164,43.7683,44.0164,350583.0
2022-06-28 10:20:00,51.45,51.57,51.43,51.47,287883.0,44.0164,44.1191,43.9993,44.0335,287883.0
2022-06-28 10:30:00,51.48,51.51,51.34,51.36,294748.0,44.0421,44.0677,43.9223,43.9394,294748.0
2022-06-28 10:40:00,51.37,51.43,51.31,51.35,219199.0,43.948,43.9993,43.8966,43.9308,219199.0
2022-06-28 10:50:00,51.34,51.44,51.25,51.4,271663.0,43.9223,44.0078,43.8453,43.9736,271663.0
2022-06-28 11:00:00,51.4,51.46,51.35,51.4,258366.0,43.9736,44.025,43.9308,43.9736,258366.0
2022-06-28 11:10:00,51.4,51.46,51.32,51.32,184670.0,43.9736,44.025,43.9052,43.9052,184670.0
2022-06-28 11:20:00,51.33,51.35,51.06,51.11,307240.0,43.9137,43.9308,43.6827,43.7255,307240.0
2022-06-28 11:30:00,51.1,51.11,50.99,51.02,375805.0,43.717,43.7255,43.6229,43.6485,375805.0
2022-06-28 11:40:00,51.02,51.04,50.92,51.02,190259.0,43.6485,43.6656,43.563,43.6485,190259.0
2022-06-28 11:50:00,51.02,51.02,50.75,50.78,189473.0,43.6485,43.6485,43.4175,43.4432,189473.0
2022-06-28 12:00:00,50.78,50.8,50.65,50.76,235217.0,43.4432,43.4603,43.332,43.4261,235217.0
2022-06-28 12:10:00,50.76,50.84,50.68,50.76,137906.0,43.4261,43.4945,43.3576,43.4261,137906.0
2022-06-28 12:20:00,50.75,50.78,50.69,50.78,184941.0,43.4175,43.4432,43.3662,43.4432,184941.0
2022-06-28 12:30:00,50.78,50.79,50.65,50.73,94064.0,43.4432,43.4518,43.332,43.4004,94064.0
2022-06-28 12:40:00,50.73,50.8,50.72,50.75,116969.0,43.4004,43.4603,43.3919,43.4175,116969.0
2022-06-28 12:50:00,50.75,50.76,50.59,50.65,128749.0,43.4175,43.4261,43.2807,43.332,128749.0
2022-06-28 13:00:00,50.66,50.66,50.48,50.5,178310.0,43.3405,43.3405,43.1865,43.2037,178310.0
2022-06-28 13:10:00,50.49,50.53,50.41,50.45,150631.0,43.1951,43.2293,43.1267,43.1609,150631.0
2022-06-28 13:20:00,50.46,50.56,50.45,50.55,130758.0,43.1694,43.255,43.1609,43.2464,130758.0
2022-06-28 13:30:00,50.54,50.6,50.45,50.48,118703.0,43.2379,43.2892,43.1609,43.1865,118703.0
2022-06-28 13:40:00,50.48,50.6,50.46,50.57,78281.0,43.1865,43.2892,43.1694,43.2635,78281.0
2022-06-28 13:50:00,50.57,50.62,50.53,50.62,103706.0,43.2635,43.3063,43.2293,43.3063,103706.0
2022-06-28 14:00:00,50.61,50.65,50.53,50.56,376337.0,43.2978,43.332,43.2293,43.255,376337.0
2022-06-28 14:10:00,50.55,50.57,50.45,50.46,189244.0,43.2464,43.2635,43.1609,43.1694,189244.0
2022-06-28 14:20:00,50.46,50.53,50.43,50.51,109186.0,43.1694,43.2293,43.1438,43.2122,109186.0
2022-06-28 14:30:00,50.5,50.51,50.42,50.43,161865.0,43.2037,43.2122,43.1352,43.1438,161865.0
2022-06-28 14:40:00,50.42,50.63,50.41,50.62,140681.0,43.1352,43.3149,43.1267,43.3063,140681.0
2022-06-28 14:50:00,50.63,50.63,50.53,50.55,112985.0,43.3149,43.3149,43.2293,43.2464,112985.0
2022-06-28 15:00:00,50.55,50.58,50.45,50.52,186878.0,43.2464,43.2721,43.1609,43.2208,186878.0
2022-06-28 15:10:00,50.53,50.66,50.49,50.62,346887.0,43.2293,43.3405,43.1951,43.3063,346887.0
2022-06-28 15:20:00,50.61,50.72,50.57,50.6,214190.0,43.2978,43.3919,43.2635,43.2892,214190.0
2022-06-28 15:30:00,50.6,50.73,50.57,50.73,345502.0,43.2892,43.4004,43.2635,43.4004,345502.0
2022-06-28 15:40:00,50.73,50.79,50.68,50.75,562102.0,43.4004,43.4518,43.3576,43.4175,562102.0
2022-06-28 15:50:00,50.74,50.77,50.63,50.67,1137353.0,43.409,43.4346,43.3149,43.3491,1137353.0
2022-06-29 09:30:00,50.73,51.18,50.66,50.89,604310.0,43.4004,43.7854,43.3405,43.5373,604310.0
2022-06-29 09:40:00,50.9,51.2,50.83,51.04,375572.0,43.5459,43.8025,43.486,43.6656,375572.0
2022-06-29 09:50:00,51.04,51.34,51.04,51.12,331217.0,43.6656,43.9223,43.6656,43.7341,331217.0
2022-06-29 10:00:00,51.14,51.35,51.13,51.27,266001.0,43.7512,43.9308,43.7426,43.8624,266001.0
2022-06-29 10:10:00,51.27,51.44,51.18,51.2,301876.0,43.8624,44.0078,43.7854,43.8025,301876.0
2022-06-29 10:20:00,51.2,51.2,51.08,51.16,224528.0,43.8025,43.8025,43.6999,43.7683,224528.0
2022-06-29 10:30:00,51.17,51.28,51.09,51.15,152837.0,43.7769,43.871,43.7084,43.7597,152837.0
2022-06-29 10:40:00,51.15,51.2,51.09,51.13,191978.0,43.7597,43.8025,43.7084,43.7426,191978.0
2022-06-29 10:50:00,51.13,51.16,51.05,51.14,186631.0,43.7426,43.7683,43.6742,43.7512,186631.0
2022-06-29 11:00:00,51.14,51.2,51.03,51.09,235182.0,43.7512,43.8025,43.6571,43.7084,235182.0
2022-06-29 11:10:00,51.1,51.1,50.99,51.02,247833.0,43.717,43.717,43.6229,43.6485,247833.0
2022-06-29 11:20:00,51.03,51.07,50.99,51.02,196289.0,43.6571,43.6913,43.6229,43.6485,196289.0
2022-06-29 11:30:00,51.03,51.23,50.99,51.19,239635.0,43.6571,43.8282,43.6229,43.794,239635.0
2022-06-29 11:40:00,51.18,51.21,51.11,51.12,255437.0,43.7854,43.8111,43.7255,43.7341,255437.0
2022-06-29 11:50:00,51.12,51.17,51.04,51.07,136950.0,43.7341,43.7769,43.6656,43.6913,136950.0
2022-06-29 12:00:00,51.06,51.15,51.05,51.13,189247.0,43.6827,43.7597,43.6742,43.7426,189247.0
2022-06-29 12:10:00,51.12,51.13,50.9,50.91,165523.0,43.7341,43.7426,43.5459,43.5544,165523.0
2022-06-29 12:20:00,50.91,50.97,50.81,50.84,171931.0,43.5544,43.6057,43.4689,43.4945,171931.0
2022-06-29 12:30:00,50.85,50.99,50.79,50.99,220363.0,43.5031,43.6229,43.4518,43.6229,220363.0
2022-06-29 12:40:00,50.98,51.03,50.93,51.0,124363.0,43.6143,43.6571,43.5715,43.6314,124363.0
2022-06-29 12:50:00,51.01,51.05,50.99,51.02,168571.0,43.64,43.6742,43.6229,43.6485,168571.0
2022-06-29 13:00:00,51.02,51.06,50.98,51.05,142168.0,43.6485,43.6827,43.6143,43.6742,142168.0
2022-06-29 13:10:00,51.05,51.07,50.91,50.96,121430.0,43.6742,43.6913,43.5544,43.5972,121430.0
2022-06-29 13:20:00,50.97,51.07,50.94,51.06,201609.0,43.6057,43.6913,43.5801,43.6827,201609.0
2022-06-29 13:30:00,51.06,51.08,50.99,51.04,96583.0,43.6827,43.6999,43.6229,43.6656,96583.0
2022-06-29 13:40:00,51.04,51.12,51.02,51.07,117919.0,43.6656,43.7341,43.6485,43.6913,117919.0
2022-06-29 13:50:00,51.06,51.14,51.05,51.08,366171.0,43.6827,43.7512,43.6742,43.6999,366171.0
2022-06-29 14:00:00,51.07,51.19,51.07,51.19,452795.0,43.6913,43.794,43.6913,43.794,452795.0
2022-06-29 14:10:00,51.19,51.31,51.18,51.26,200006.0,43.794,43.8966,43.7854,43.8538,200006.0
2022-06-29 14:20:00,51.26,51.27,51.2,51.25,154901.0,43.8538,43.8624,43.8025,43.8453,154901.0
2022-06-29 14:30:00,51.26,51.26,51.15,51.16,134071.0,43.8538,43.8538,43.7597,43.7683,134071.0
2022-06-29 14:40:00,51.16,51.19,51.08,51.09,211561.0,43.7683,43.794,43.6999,43.7084,211561.0
2022-06-29 14:50:00,51.08,51.16,51.05,51.15,177473.0,43.6999,43.7683,43.6742,43.7597,177473.0
2022-06-29 15:00:00,51.15,51.15,51.03,51.12,187933.0,43.7597,43.7597,43.6571,43.7341,187933.0
2022-06-29 15:10:00,51.12,51.18,51.04,51.14,183933.0,43.7341,43.7854,43.6656,43.7512,183933.0
2022-06-29 15:20:00,51.13,51.24,51.1,51.23,182721.0,43.7426,43.8367,43.717,43.8282,182721.0
2022-06-29 15:30:00,51.23,51.23,51.05,51.07,305507.0,43.8282,43.8282,43.6742,43.6913,305507.0
2022-06-29 15:40:00,51.07,51.07,50.93,50.96,587468.0,43.6913,43.6913,43.5715,43.5972,587468.0
2022-06-29 15:50:00,50.97,51.01,50.86,50.94,1600681.0,43.6057,43.64,43.5116,43.5801,1600681.0
2022-06-30 09:30:00,51.69,52.34,51.36,51.45,2327978.0,44.2217,44.7778,43.9394,44.0164,2327978.0
2022-06-30 09:40:00,51.44,51.71,51.37,51.49,1166828.0,44.0078,44.2388,43.948,44.0506,1166828.0
2022-06-30 09:50:00,51.48,51.71,51.3,51.32,774884.0,44.0421,44.2388,43.8881,43.9052,774884.0
2022-06-30 10:00:00,51.31,51.57,51.08,51.42,668262.0,43.8966,44.1191,43.6999,43.9907,668262.0
2022-06-30 10:10:00,51.41,51.64,51.38,51.53,492410.0,43.9822,44.1789,43.9565,44.0848,492410.0
2022-06-30 10:20:00,51.5,51.59,51.46,51.57,374891.0,44.0592,44.1362,44.025,44.1191,374891.0
2022-06-30 10:30:00,51.57,51.9,51.53,51.89,548854.0,44.1191,44.4014,44.0848,44.3928,548854.0
2022-06-30 10:40:00,51.88,52.03,51.82,52.0,417888.0,44.3843,44.5126,44.3329,44.4869,417888.0
2022-06-30 10:50:00,51.99,52.17,51.97,52.07,472290.0,44.4784,44.6324,44.4613,44.5468,472290.0
2022-06-30 11:00:00,52.07,52.08,51.71,51.84,653330.0,44.5468,44.5554,44.2388,44.35,653330.0
2022-06-30 11:10:00,51.84,51.85,51.66,51.69,217126.0,44.35,44.3586,44.1961,44.2217,217126.0
2022-06-30 11:20:00,51.68,51.81,51.59,51.73,254199.0,44.2132,44.3244,44.1362,44.2559,254199.0
2022-06-30 11:30:00,51.73,51.77,51.56,51.71,346757.0,44.2559,44.2902,44.1105,44.2388,346757.0
2022-06-30 11:40:00,51.71,51.86,51.69,51.84,356161.0,44.2388,44.3672,44.2217,44.35,356161.0
2022-06-30 11:50:00,51.84,51.96,51.8,51.94,279632.0,44.35,44.4527,44.3158,44.4356,279632.0
2022-06-30 12:00:00,51.94,52.0,51.81,51.86,275602.0,44.4356,44.4869,44.3244,44.3672,275602.0
2022-06-30 12:10:00,51.86,51.98,51.85,51.94,310444.0,44.3672,44.4698,44.3586,44.4356,310444.0
2022-06-30 12:20:00,51.94,52.26,51.93,52.25,392472.0,44.4356,44.7094,44.427,44.7008,392472.0
2022-06-30 12:30:00,52.26,52.3,52.2,52.27,355924.0,44.7094,44.7436,44.658,44.7179,355924.0
2022-06-30 12:40:00,52.28,52.43,52.27,52.36,421543.0,44.7265,44.8548,44.7179,44.7949,421543.0
2022-06-30 12:50:00,52.36,52.5,52.33,52.46,281290.0,44.7949,44.9147,44.7693,44.8805,281290.0
2022-06-30 13:00:00,52.46,52.79,52.4,52.64,1056049.0,44.8805,45.1628,44.8291,45.0345,1056049.0
2022-06-30 13:10:00,52.64,52.65,52.4,52.44,450305.0,45.0345,45.043,44.8291,44.8634,450305.0
2022-06-30 13:20:00,52.44,52.7,52.43,52.63,321541.0,44.8634,45.0858,44.8548,45.0259,321541.0
2022-06-30 13:30:00,52.64,52.67,52.53,52.59,306292.0,45.0345,45.0601,44.9404,44.9917,306292.0
2022-06-30 13:40:00,52.59,52.63,52.41,52.55,313846.0,44.9917,45.0259,44.8377,44.9575,313846.0
2022-06-30 13:50:00,52.54,52.56,52.44,52.5,335395.0,44.9489,44.966,44.8634,44.9147,335395.0
2022-06-30 14:00:00,52.5,52.59,52.48,52.54,678376.0,44.9147,44.9917,44.8976,44.9489,678376.0
2022-06-30 14:10:00,52.55,52.81,52.52,52.8,439774.0,44.9575,45.1799,44.9318,45.1713,439774.0
2022-06-30 14:20:00,52.79,52.84,52.6,52.71,608220.0,45.1628,45.2056,45.0002,45.0943,608220.0
2022-06-30 14:30:00,52.72,52.89,52.69,52.85,468215.0,45.1029,45.2483,45.0772,45.2141,468215.0
2022-06-30 14:40:00,52.85,52.86,52.45,52.47,714943.0,45.2141,45.2227,44.8719,44.889,714943.0
2022-06-30 14:50:00,52.47,52.61,52.39,52.6,542374.0,44.889,45.0088,44.8206,45.0002,542374.0
2022-06-30 15:00:00,52.6,52.67,52.33,52.36,692795.0,45.0002,45.0601,44.7693,44.7949,692795.0
2022-06-30 15:10:00,52.37,52.41,52.19,52.28,627327.0,44.8035,44.8377,44.6495,44.7265,627327.0
2022-06-30 15:20:00,52.29,52.58,52.26,52.55,545468.0,44.735,44.9831,44.7094,44.9575,545468.0
2022-06-30 15:30:00,52.55,52.62,52.44,52.46,752628.0,44.9575,45.0174,44.8634,44.8805,752628.0
2022-06-30 15:40:00,52.45,52.54,52.25,52.45,1048859.0,44.8719,44.9489,44.7008,44.8719,1048859.0
2022-06-30 15:50:00,52.46,52.56,52.2,52.5,2292814.0,44.8805,44.966,44.658,44.9147,2292814.0
2022-07-01 09:30:00,52.04,52.37,51.96,52.05,928529.0,44.5212,44.8035,44.4527,44.5297,928529.0
2022-07-01 09:40:00,52.03,52.21,51.99,52.06,469097.0,44.5126,44.6666,44.4784,44.5383,469097.0
2022-07-01 09:50:00,52.05,52.33,52.04,52.1,283551.0,44.5297,44.7693,44.5212,44.5725,283551.0
2022-07-01 10:00:00,52.1,52.23,51.84,51.89,388167.0,44.5725,44.6837,44.35,44.3928,388167.0
2022-07-01 10:10:00,51.9,51.94,51.44,51.46,365028.0,44.4014,44.4356,44.0078,44.025,365028.0
2022-07-01 10:20:00,51.46,51.54,51.37,51.4,404542.0,44.025,44.0934,43.948,43.9736,404542.0
2022-07-01 10:30:00,51.4,51.44,51.25,51.34,355049.0,43.9736,44.0078,43.8453,43.9223,355049.0
2022-07-01 10:40:00,51.33,51.47,51.26,51.38,327041.0,43.9137,44.0335,43.8538,43.9565,327041.0
2022-07-01 10:50:00,51.37,51.6,51.32,51.58,306040.0,43.948,44.1447,43.9052,44.1276,306040.0
2022-07-01 11:00:00,51.57,51.58,51.31,51.41,242532.0,44.1191,44.1276,43.8966,43.9822,242532.0
2022-07-01 11:10:00,51.41,51.64,51.38,51.55,273673.0,43.9822,44.1789,43.9565,44.1019,273673.0
2022-07-01 11:20:00,51.57,51.64,51.5,51.57,313083.0,44.1191,44.1789,44.0592,44.1191,313083.0
2022-07-01 11:30:00,51.58,51.75,51.56,51.7,207665.0,44.1276,44.2731,44.1105,44.2303,207665.0
2022-07-01 11:40:00,51.7,51.87,51.69,51.71,450790.0,44.2303,44.3757,44.2217,44.2388,450790.0
2022-07-01 11:50:00,51.72,51.72,51.5,51.55,216512.0,44.2474,44.2474,44.0592,44.1019,216512.0
2022-07-01 12:00:00,51.55,51.68,51.47,51.65,257924.0,44.1019,44.2132,44.0335,44.1875,257924.0
2022-07-01 12:10:00,51.64,51.76,51.54,51.75,213147.0,44.1789,44.2816,44.0934,44.2731,213147.0
2022-07-01 12:20:00,51.74,51.77,51.71,51.73,158099.0,44.2645,44.2902,44.2388,44.2559,158099.0
2022-07-01 12:30:00,51.74,51.78,51.56,51.56,117793.0,44.2645,44.2987,44.1105,44.1105,117793.0
2022-07-01 12:40:00,51.55,51.56,51.44,51.48,134495.0,44.1019,44.1105,44.0078,44.0421,134495.0
2022-07-01 12:50:00,51.48,51.49,51.36,51.4,202861.0,44.0421,44.0506,43.9394,43.9736,202861.0
2022-07-01 13:00:00,51.4,51.56,51.38,51.54,263097.0,43.9736,44.1105,43.9565,44.0934,263097.0
2022-07-01 13:10:00,51.54,51.61,51.49,51.56,161700.0,44.0934,44.1533,44.0506,44.1105,161700.0
2022-07-01 13:20:00,51.56,51.6,51.47,51.59,123225.0,44.1105,44.1447,44.0335,44.1362,123225.0
2022-07-01 13:30:00,51.59,51.73,51.59,51.71,178931.0,44.1362,44.2559,44.1362,44.2388,178931.0
2022-07-01 13:40:00,51.71,51.85,51.69,51.84,269586.0,44.2388,44.3586,44.2217,44.35,269586.0
2022-07-01 13:50:00,51.84,51.87,51.8,51.86,149640.0,44.35,44.3757,44.3158,44.3672,149640.0
2022-07-01 14:00:00,51.87,51.93,51.84,51.89,158675.0,44.3757,44.427,44.35,44.3928,158675.0
2022-07-01 14:10:00,51.88,51.92,51.81,51.91,212202.0,44.3843,44.4185,44.3244,44.4099,212202.0
2022-07-01 14:20:00,51.91,52.05,51.89,51.98,192524.0,44.4099,44.5297,44.3928,44.4698,192524.0
2022-07-01 14:30:00,51.99,52.16,51.99,52.14,270890.0,44.4784,44.6238,44.4784,44.6067,270890.0
2022-07-01 14:40:00,52.14,52.18,52.0,52.18,438953.0,44.6067,44.6409,44.4869,44.6409,438953.0
2022-07-01 14:50:00,52.18,52.22,52.1,52.17,162159.0,44.6409,44.6751,44.5725,44.6324,162159.0
2022-07-01 15:00:00,52.18,52.22,52.06,52.22,197487.0,44.6409,44.6751,44.5383,44.6751,197487.0
2022-07-01 15:10:00,52.22,52.3,52.21,52.26,237104.0,44.6751,44.7436,44.6666,44.7094,237104.0
2022-07-01 15:20:00,52.26,52.28,52.18,52.25,196288.0,44.7094,44.7265,44.6409,44.7008,196288.0
2022-07-01 15:30:00,52.25,52.31,52.24,52.29,399723.0,44.7008,44.7521,44.6923,44.735,399723.0
2022-07-01 15:40:00,52.3,52.35,52.26,52.3,460434.0,44.7436,44.7864,44.7094,44.7436,460434.0
2022-07-01 15:50:00,52.31,52.37,52.2,52.31,1304654.0,44.7521,44.8035,44.658,44.7521,1304654.0
2022-07-05 09:30:00,51.75,51.89,51.1,51.38,1024155.0,44.2731,44.3928,43.717,43.9565,1024155.0
2022-07-05 09:40:00,51.38,51.46,51.23,51.36,403352.0,43.9565,44.025,43.8282,43.9394,403352.0
2022-07-05 09:50:00,51.35,51.36,51.16,51.29,268028.0,43.9308,43.9394,43.7683,43.8795,268028.0
2022-07-05 10:00:00,51.28,51.31,51.01,51.18,337971.0,43.871,43.8966,43.64,43.7854,337971.0
2022-07-05 10:10:00,51.18,51.31,50.97,51.08,413159.0,43.7854,43.8966,43.6057,43.6999,413159.0
2022-07-05 10:20:00,51.08,51.12,50.87,50.97,388915.0,43.6999,43.7341,43.5202,43.6057,388915.0
2022-07-05 10:30:00,50.96,51.03,50.7,50.98,405086.0,43.5972,43.6571,43.3748,43.6143,405086.0
2022-07-05 10:40:00,50.97,50.98,50.72,50.83,303655.0,43.6057,43.6143,43.3919,43.486,303655.0
2022-07-05 10:50:00,50.83,50.85,50.68,50.69,216214.0,43.486,43.5031,43.3576,43.3662,216214.0
2022-07-05 11:00:00,50.69,50.69,50.54,50.64,237476.0,43.3662,43.3662,43.2379,43.3234,237476.0
2022-07-05 11:10:00,50.64,50.77,50.64,50.69,278041.0,43.3234,43.4346,43.3234,43.3662,278041.0
2022-07-05 11:20:00,50.69,50.7,50.61,50.65,438403.0,43.3662,43.3748,43.2978,43.332,438403.0
2022-07-05 11:30:00,50.64,50.69,50.5,50.55,242784.0,43.3234,43.3662,43.2037,43.2464,242784.0
2022-07-05 11:40:00,50.55,50.66,50.52,50.55,323568.0,43.2464,43.3405,43.2208,43.2464,323568.0
2022-07-05 11:50:00,50.55,50.58,50.4,50.43,365867.0,43.2464,43.2721,43.1181,43.1438,365867.0
2022-07-05 12:00:00,50.43,50.61,50.43,50.57,369000.0,43.1438,43.2978,43.1438,43.2635,369000.0
2022-07-05 12:10:00,50.57,50.62,50.51,50.53,269417.0,43.2635,43.3063,43.2122,43.2293,269417.0
2022-07-05 12:20:00,50.53,50.66,50.45,50.54,273218.0,43.2293,43.3405,43.1609,43.2379,273218.0
2022-07-05 12:30:00,50.54,50.64,50.52,50.63,155529.0,43.2379,43.3234,43.2208,43.3149,155529.0
2022-07-05 12:40:00,50.64,50.64,50.45,50.47,152832.0,43.3234,43.3234,43.1609,43.178,152832.0
2022-07-05 12:50:00,50.47,50.48,50.41,50.43,109595.0,43.178,43.1865,43.1267,43.1438,109595.0
2022-07-05 13:00:00,50.43,50.54,50.42,50.54,199526.0,43.1438,43.2379,43.1352,43.2379,199526.0
2022-07-05 13:10:00,50.54,50.69,50.52,50.68,268993.0,43.2379,43.3662,43.2208,43.3576,268993.0
2022-07-05 13:20:00,50.69,50.76,50.67,50.72,269802.0,43.3662,43.4261,43.3491,43.3919,269802.0
2022-07-05 13:30:00,50.72,50.94,50.67,50.85,446402.0,43.3919,43.5801,43.3491,43.5031,446402.0
2022-07-05 13:40:00,50.86,50.98,50.79,50.97,341539.0,43.5116,43.6143,43.4518,43.6057,341539.0
2022-07-05 13:50:00,50.97,51.04,50.94,50.98,237688.0,43.6057,43.6656,43.5801,43.6143,237688.0
2022-07-05 14:00:00,50.98,51.03,50.94,50.99,135867.0,43.6143,43.6571,43.5801,43.6229,135867.0
2022-07-05 14:10:00,51.0,51.05,50.97,51.05,128305.0,43.6314,43.6742,43.6057,43.6742,128305.0
2022-07-05 14:20:00,51.04,51.2,51.03,51.18,151507.0,43.6656,43.8025,43.6571,43.7854,151507.0
2022-07-05 14:30:00,51.18,51.3,51.16,51.3,200934.0,43.7854,43.8881,43.7683,43.8881,200934.0
2022-07-05 14:40:00,51.3,51.33,51.24,51.27,154860.0,43.8881,43.9137,43.8367,43.8624,154860.0
2022-07-05 14:50:00,51.27,51.33,51.25,51.3,104893.0,43.8624,43.9137,43.8453,43.8881,104893.0
2022-07-05 15:00:00,51.3,51.33,51.2,51.33,184394.0,43.8881,43.9137,43.8025,43.9137,184394.0
2022-07-05 15:10:00,51.33,51.59,51.31,51.48,465786.0,43.9137,44.1362,43.8966,44.0421,465786.0
2022-07-05 15:20:00,51.49,51.66,51.49,51.64,311468.0,44.0506,44.1961,44.0506,44.1789,311468.0
2022-07-05 15:30:00,51.64,51.66,51.47,51.51,418955.0,44.1789,44.1961,44.0335,44.0677,418955.0
2022-07-05 15:40:00,51.51,51.68,51.48,51.67,351046.0,44.0677,44.2132,44.0421,44.2046,351046.0
2022-07-05 15:50:00,51.67,51.68,51.5,51.66,1289912.0,44.2046,44.2132,44.0592,44.1961,1289912.0
2022-07-06 09:30:00,51.64,52.35,51.58,52.1,903362.0,44.1789,44.7864,44.1276,44.5725,903362.0
2022-07-06 09:40:00,52.1,52.6,51.97,52.58,599636.0,44.5725,45.0002,44.4613,44.9831,599636.0
2022-07-06 09:50:00,52.57,52.71,52.25,52.4,507894.0,44.9746,45.0943,44.7008,44.8291,507894.0
2022-07-06 10:00:00,52.39,52.63,52.32,52.55,418144.0,44.8206,45.0259,44.7607,44.9575,418144.0
2022-07-06 10:10:00,52.55,52.58,52.27,52.41,382508.0,44.9575,44.9831,44.7179,44.8377,382508.0
2022-07-06 10:20:00,52.41,52.76,52.4,52.71,481397.0,44.8377,45.1371,44.8291,45.0943,481397.0
2022-07-06 10:30:00,52.72,52.8,52.52,52.53,378913.0,45.1029,45.1713,44.9318,44.9404,378913.0
2022-07-06 10:40:00,52.54,52.6,52.4,52.46,330228.0,44.9489,45.0002,44.8291,44.8805,330228.0
2022-07-06 10:50:00,52.45,52.47,52.24,52.29,353675.0,44.8719,44.889,44.6923,44.735,353675.0
2022-07-06 11:00:00,52.29,52.29,52.0,52.1,256317.0,44.735,44.735,44.4869,44.5725,256317.0
2022-07-06 11:10:00,52.1,52.17,52.05,52.11,261515.0,44.5725,44.6324,44.5297,44.581,261515.0
2022-07-06 11:20:00,52.11,52.21,52.02,52.12,221228.0,44.581,44.6666,44.504,44.5896,221228.0
2022-07-06 11:30:00,52.13,52.14,52.01,52.02,223472.0,44.5981,44.6067,44.4955,44.504,223472.0
2022-07-06 11:40:00,52.03,52.04,51.85,51.88,245918.0,44.5126,44.5212,44.3586,44.3843,245918.0
2022-07-06 11:50:00,51.88,51.97,51.8,51.96,184169.0,44.3843,44.4613,44.3158,44.4527,184169.0
2022-07-06 12:00:00,51.97,52.01,51.88,51.95,239614.0,44.4613,44.4955,44.3843,44.4442,239614.0
2022-07-06 12:10:00,51.95,52.1,51.95,52.05,130311.0,44.4442,44.5725,44.4442,44.5297,130311.0
2022-07-06 12:20:00,52.06,52.09,51.91,51.95,189346.0,44.5383,44.5639,44.4099,44.4442,189346.0
2022-07-06 12:30:00,51.95,52.19,51.93,52.12,294283.0,44.4442,44.6495,44.427,44.5896,294283.0
2022-07-06 12:40:00,52.12,52.25,52.11,52.13,390766.0,44.5896,44.7008,44.581,44.5981,390766.0
2022-07-06 12:50:00,52.12,52.12,52.04,52.07,156442.0,44.5896,44.5896,44.5212,44.5468,156442.0
2022-07-06 13:00:00,52.06,52.16,52.06,52.12,130116.0,44.5383,44.6238,44.5383,44.5896,130116.0
2022-07-06 13:10:00,52.11,52.2,52.1,52.19,139260.0,44.581,44.658,44.5725,44.6495,139260.0
2022-07-06 13:20:00,52.2,52.25,52.15,52.16,163460.0,44.658,44.7008,44.6153,44.6238,163460.0
2022-07-06 13:30:00,52.16,52.24,52.15,52.22,124310.0,44.6238,44.6923,44.6153,44.6751,124310.0
2022-07-06 13:40:00,52.23,52.31,52.21,52.3,163665.0,44.6837,44.7521,44.6666,44.7436,163665.0
2022-07-06 13:50:00,52.3,52.3,52.08,52.16,325908.0,44.7436,44.7436,44.5554,44.6238,325908.0
2022-07-06 14:00:00,52.16,52.21,52.06,52.08,393774.0,44.6238,44.6666,44.5383,44.5554,393774.0
2022-07-06 14:10:00,52.09,52.14,51.98,52.05,300877.0,44.5639,44.6067,44.4698,44.5297,300877.0
2022-07-06 14:20:00,52.05,52.26,52.05,52.24,293950.0,44.5297,44.7094,44.5297,44.6923,293950.0
2022-07-06 14:30:00,52.25,52.36,52.21,52.3,469887.0,44.7008,44.7949,44.6666,44.7436,469887.0
2022-07-06 14:40:00,52.3,52.47,52.29,52.38,440741.0,44.7436,44.889,44.735,44.812,440741.0
2022-07-06 14:50:00,52.38,52.47,52.32,52.46,212736.0,44.812,44.889,44.7607,44.8805,212736.0
2022-07-06 15:00:00,52.47,52.57,52.45,52.57,423307.0,44.889,44.9746,44.8719,44.9746,423307.0
2022-07-06 15:10:00,52.58,52.74,52.5,52.72,633928.0,44.9831,45.12,44.9147,45.1029,633928.0
2022-07-06 15:20:00,52.71,52.89,52.71,52.87,584907.0,45.0943,45.2483,45.0943,45.2312,584907.0
2022-07-06 15:30:00,52.88,52.96,52.85,52.9,678298.0,45.2398,45.3082,45.2141,45.2569,678298.0
2022-07-06 15:40:00,52.89,52.95,52.85,52.93,891475.0,45.2483,45.2997,45.2141,45.2826,891475.0
2022-07-06 15:50:00,52.92,52.96,52.68,52.76,1575534.0,45.274,45.3082,45.0687,45.1371,1575534.0
2022-07-07 09:30:00,52.95,53.47,52.88,53.3,841137.0,45.2997,45.7445,45.2398,45.5991,841137.0
2022-07-07 09:40:00,53.3,53.47,53.2,53.4,336179.0,45.5991,45.7445,45.5136,45.6847,336179.0
2022-07-07 09:50:00,53.4,53.45,53.12,53.27,363635.0,45.6847,45.7274,45.4451,45.5734,363635.0
2022-07-07 10:00:00,53.29,53.36,53.14,53.23,430923.0,45.5905,45.6504,45.4622,45.5392,430923.0
2022-07-07 10:10:00,53.23,53.41,53.17,53.22,421694.0,45.5392,45.6932,45.4879,45.5307,421694.0
2022-07-07 10:20:00,53.21,53.37,53.12,53.14,432137.0,45.5221,45.659,45.4451,45.4622,432137.0
2022-07-07 10:30:00,53.15,53.19,52.91,52.94,522238.0,45.4708,45.505,45.2655,45.2911,522238.0
2022-07-07 10:40:00,52.94,53.02,52.8,53.01,331127.0,45.2911,45.3596,45.1713,45.351,331127.0
2022-07-07 10:50:00,53.01,53.02,52.82,52.85,263399.0,45.351,45.3596,45.1885,45.2141,263399.0
2022-07-07 11:00:00,52.86,53.03,52.79,52.97,222254.0,45.2227,45.3681,45.1628,45.3168,222254.0
2022-07-07 11:10:00,52.97,52.99,52.9,52.92,165671.0,45.3168,45.3339,45.2569,45.274,165671.0
2022-07-07 11:20:00,52.93,52.96,52.79,52.82,305127.0,45.2826,45.3082,45.1628,45.1885,305127.0
2022-07-07 11:30:00,52.82,52.98,52.79,52.94,386712.0,45.1885,45.3253,45.1628,45.2911,386712.0
2022-07-07 11:40:00,52.95,53.05,52.89,53.01,186443.0,45.2997,45.3852,45.2483,45.351,186443.0
2022-07-07 11:50:00,53.01,53.05,52.95,53.04,180073.0,45.351,45.3852,45.2997,45.3767,180073.0
2022-07-07 12:00:00,53.04,53.13,53.02,53.11,222295.0,45.3767,45.4537,45.3596,45.4366,222295.0
2022-07-07 12:10:00,53.11,53.13,53.02,53.08,164308.0,45.4366,45.4537,45.3596,45.4109,164308.0
2022-07-07 12:20:00,53.08,53.13,53.03,53.12,119856.0,45.4109,45.4537,45.3681,45.4451,119856.0
2022-07-07 12:30:00,53.12,53.17,53.08,53.16,168959.0,45.4451,45.4879,45.4109,45.4793,168959.0
2022-07-07 12:40:00,53.16,53.17,52.97,52.98,201334.0,45.4793,45.4879,45.3168,45.3253,201334.0
2022-07-07 12:50:00,52.98,53.16,52.98,53.16,327274.0,45.3253,45.4793,45.3253,45.4793,327274.0
2022-07-07 13:00:00,53.16,53.22,53.14,53.18,198027.0,45.4793,45.5307,45.4622,45.4964,198027.0
2022-07-07 13:10:00,53.18,53.26,53.15,53.26,190958.0,45.4964,45.5649,45.4708,45.5649,190958.0
2022-07-07 13:20:00,53.26,53.29,53.21,53.27,202073.0,45.5649,45.5905,45.5221,45.5734,202073.0
2022-07-07 13:30:00,53.27,53.3,53.24,53.29,160080.0,45.5734,45.5991,45.5478,45.5905,160080.0
2022-07-07 13:40:00,53.29,53.4,53.25,53.37,209468.0,45.5905,45.6847,45.5563,45.659,209468.0
2022-07-07 13:50:00,53.37,53.46,53.35,53.44,238321.0,45.659,45.736,45.6419,45.7189,238321.0
2022-07-07 14:00:00,53.44,53.46,53.38,53.4,274852.0,45.7189,45.736,45.6675,45.6847,274852.0
2022-07-07 14:10:00,53.39,53.42,53.26,53.41,293647.0,45.6761,45.7018,45.5649,45.6932,293647.0
2022-07-07 14:20:00,53.41,53.54,53.38,53.54,362211.0,45.6932,45.8044,45.6675,45.8044,362211.0
2022-07-07 14:30:00,53.54,53.54,53.43,53.46,233291.0,45.8044,45.8044,45.7103,45.736,233291.0
2022-07-07 14:40:00,53.46,53.48,53.39,53.41,271179.0,45.736,45.7531,45.6761,45.6932,271179.0
2022-07-07 14:50:00,53.41,53.47,53.32,53.36,195197.0,45.6932,45.7445,45.6162,45.6504,195197.0
2022-07-07 15:00:00,53.35,53.41,53.33,53.38,218273.0,45.6419,45.6932,45.6248,45.6675,218273.0
2022-07-07 15:10:00,53.38,53.43,53.37,53.41,213956.0,45.6675,45.7103,45.659,45.6932,213956.0
2022-07-07 15:20:00,53.4,53.43,53.39,53.4,313729.0,45.6847,45.7103,45.6761,45.6847,313729.0
2022-07-07 15:30:00,53.4,53.44,53.32,53.34,447406.0,45.6847,45.7189,45.6162,45.6333,447406.0
2022-07-07 15:40:00,53.34,53.45,53.28,53.44,598972.0,45.6333,45.7274,45.582,45.7189,598972.0
2022-07-07 15:50:00,53.45,53.5,53.38,53.4,1508961.0,45.7274,45.7702,45.6675,45.6847,1508961.0
2022-07-08 09:30:00,53.05,53.23,52.76,52.91,566075.0,45.3852,45.5392,45.1371,45.2655,566075.0
2022-07-08 09:40:00,52.92,53.2,52.91,53.18,440718.0,45.274,45.5136,45.2655,45.4964,440718.0
2022-07-08 09:50:00,53.18,53.4,53.1,53.4,254926.0,45.4964,45.6847,45.428,45.6847,254926.0
2022-07-08 10:00:00,53.4,53.46,53.29,53.4,381752.0,45.6847,45.736,45.5905,45.6847,381752.0
2022-07-08 10:10:00,53.41,53.62,53.41,53.58,349702.0,45.6932,45.8729,45.6932,45.8387,349702.0
2022-07-08 10:20:00,53.58,53.9,53.57,53.85,378282.0,45.8387,46.1124,45.8301,46.0696,378282.0
2022-07-08 10:30:00,53.86,53.92,53.71,53.71,321832.0,46.0782,46.1295,45.9499,45.9499,321832.0
2022-07-08 10:40:00,53.7,53.79,53.66,53.71,266884.0,45.9413,46.0183,45.9071,45.9499,266884.0
2022-07-08 10:50:00,53.71,53.74,53.62,53.67,190346.0,45.9499,45.9755,45.8729,45.9156,190346.0
2022-07-08 11:00:00,53.67,53.68,53.52,53.58,199628.0,45.9156,45.9242,45.7873,45.8387,199628.0
2022-07-08 11:10:00,53.58,53.58,53.38,53.41,214512.0,45.8387,45.8387,45.6675,45.6932,214512.0
2022-07-08 11:20:00,53.41,53.53,53.38,53.45,205975.0,45.6932,45.7959,45.6675,45.7274,205975.0
2022-07-08 11:30:00,53.44,53.5,53.37,53.38,132740.0,45.7189,45.7702,45.659,45.6675,132740.0
2022-07-08 11:40:00,53.38,53.38,53.27,53.28,183624.0,45.6675,45.6675,45.5734,45.582,183624.0
2022-07-08 11:50:00,53.28,53.44,53.27,53.39,148399.0,45.582,45.7189,45.5734,45.6761,148399.0
2022-07-08 12:00:00,53.39,53.42,53.36,53.38,149901.0,45.6761,45.7018,45.6504,45.6675,149901.0
2022-07-08 12:10:00,53.39,53.48,53.37,53.48,109886.0,45.6761,45.7531,45.659,45.7531,109886.0
2022-07-08 12:20:00,53.48,53.5,53.42,53.45,155626.0,45.7531,45.7702,45.7018,45.7274,155626.0
2022-07-08 12:30:00,53.45,53.5,53.43,53.47,135750.0,45.7274,45.7702,45.7103,45.7445,135750.0
2022-07-08 12:40:00,53.47,53.53,53.44,53.48,120432.0,45.7445,45.7959,45.7189,45.7531,120432.0
2022-07-08 12:50:00,53.48,53.5,53.42,53.44,76197.0,45.7531,45.7702,45.7018,45.7189,76197.0
2022-07-08 13:00:00,53.43,53.49,53.37,53.49,129066.0,45.7103,45.7617,45.659,45.7617,129066.0
2022-07-08 13:10:00,53.49,53.5,53.43,53.44,59465.0,45.7617,45.7702,45.7103,45.7189,59465.0
2022-07-08 13:20:00,53.43,53.46,53.39,53.46,78536.0,45.7103,45.736,45.6761,45.736,78536.0
2022-07-08 13:30:00,53.46,53.47,53.41,53.43,113079.0,45.736,45.7445,45.6932,45.7103,113079.0
2022-07-08 13:40:00,53.43,53.45,53.39,53.43,91286.0,45.7103,45.7274,45.6761,45.7103,91286.0
2022-07-08 13:50:00,53.43,53.45,53.38,53.41,73947.0,45.7103,45.7274,45.6675,45.6932,73947.0
2022-07-08 14:00:00,53.41,53.49,53.39,53.47,92808.0,45.6932,45.7617,45.6761,45.7445,92808.0
2022-07-08 14:10:00,53.47,53.5,53.46,53.49,110510.0,45.7445,45.7702,45.736,45.7617,110510.0
2022-07-08 14:20:00,53.48,53.53,53.46,53.5,115628.0,45.7531,45.7959,45.736,45.7702,115628.0
2022-07-08 14:30:00,53.49,53.49,53.45,53.47,87633.0,45.7617,45.7617,45.7274,45.7445,87633.0
2022-07-08 14:40:00,53.46,53.52,53.43,53.47,92683.0,45.736,45.7873,45.7103,45.7445,92683.0
2022-07-08 14:50:00,53.48,53.51,53.42,53.45,138833.0,45.7531,45.7788,45.7018,45.7274,138833.0
2022-07-08 15:00:00,53.46,53.55,53.45,53.46,165376.0,45.736,45.813,45.7274,45.736,165376.0
2022-07-08 15:10:00,53.46,53.54,53.45,53.51,164119.0,45.736,45.8044,45.7274,45.7788,164119.0
2022-07-08 15:20:00,53.51,53.53,53.48,53.49,135998.0,45.7788,45.7959,45.7531,45.7617,135998.0
2022-07-08 15:30:00,53.49,53.5,53.36,53.39,284943.0,45.7617,45.7702,45.6504,45.6761,284943.0
2022-07-08 15:40:00,53.39,53.4,53.29,53.3,273825.0,45.6761,45.6847,45.5905,45.5991,273825.0
2022-07-08 15:50:00,53.3,53.3,53.11,53.18,944319.0,45.5991,45.5991,45.4366,45.4964,944319.0
2022-07-11 09:30:00,53.0,53.41,53.0,53.26,691874.0,45.3424,45.6932,45.3424,45.5649,691874.0
2022-07-11 09:40:00,53.26,53.74,53.23,53.56,463974.0,45.5649,45.9755,45.5392,45.8215,463974.0
2022-07-11 09:50:00,53.55,53.64,53.42,53.47,324306.0,45.813,45.89,45.7018,45.7445,324306.0
2022-07-11 10:00:00,53.47,53.61,53.33,53.52,327257.0,45.7445,45.8643,45.6248,45.7873,327257.0
2022-07-11 10:10:00,53.53,53.53,53.28,53.29,155106.0,45.7959,45.7959,45.582,45.5905,155106.0
2022-07-11 10:20:00,53.29,53.46,53.18,53.39,198419.0,45.5905,45.736,45.4964,45.6761,198419.0
2022-07-11 10:30:00,53.4,53.5,53.35,53.39,156591.0,45.6847,45.7702,45.6419,45.6761,156591.0
2022-07-11 10:40:00,53.38,53.51,53.37,53.5,199185.0,45.6675,45.7788,45.659,45.7702,199185.0
2022-07-11 10:50:00,53.49,53.52,53.42,53.46,185428.0,45.7617,45.7873,45.7018,45.736,185428.0
2022-07-11 11:00:00,53.45,53.54,53.44,53.45,202277.0,45.7274,45.8044,45.7189,45.7274,202277.0
2022-07-11 11:10:00,53.45,53.45,53.32,53.33,106188.0,45.7274,45.7274,45.6162,45.6248,106188.0
2022-07-11 11:20:00,53.32,53.36,53.27,53.35,148870.0,45.6162,45.6504,45.5734,45.6419,148870.0
2022-07-11 11:30:00,53.35,53.42,53.31,53.39,168332.0,45.6419,45.7018,45.6077,45.6761,168332.0
2022-07-11 11:40:00,53.38,53.38,53.17,53.18,194642.0,45.6675,45.6675,45.4879,45.4964,194642.0
2022-07-11 11:50:00,53.17,53.28,53.13,53.24,150006.0,45.4879,45.582,45.4537,45.5478,150006.0
2022-07-11 12:00:00,53.23,53.35,53.21,53.28,118548.0,45.5392,45.6419,45.5221,45.582,118548.0
2022-07-11 12:10:00,53.28,53.34,53.22,53.23,161509.0,45.582,45.6333,45.5307,45.5392,161509.0
2022-07-11 12:20:00,53.24,53.25,53.1,53.14,243834.0,45.5478,45.5563,45.428,45.4622,243834.0
2022-07-11 12:30:00,53.14,53.19,53.12,53.18,165672.0,45.4622,45.505,45.4451,45.4964,165672.0
2022-07-11 12:40:00,53.18,53.18,53.02,53.03,158677.0,45.4964,45.4964,45.3596,45.3681,158677.0
2022-07-11 12:50:00,53.03,53.06,52.97,53.0,186008.0,45.3681,45.3938,45.3168,45.3424,186008.0
2022-07-11 13:00:00,53.0,53.1,52.98,53.08,178351.0,45.3424,45.428,45.3253,45.4109,178351.0
2022-07-11 13:10:00,53.08,53.1,53.04,53.07,180991.0,45.4109,45.428,45.3767,45.4023,180991.0
2022-07-11 13:20:00,53.07,53.09,53.05,53.07,106225.0,45.4023,45.4194,45.3852,45.4023,106225.0
2022-07-11 13:30:00,53.07,53.11,53.06,53.09,193158.0,45.4023,45.4366,45.3938,45.4194,193158.0
2022-07-11 13:40:00,53.1,53.19,53.08,53.1,180712.0,45.428,45.505,45.4109,45.428,180712.0
2022-07-11 13:50:00,53.11,53.18,53.1,53.15,143090.0,45.4366,45.4964,45.428,45.4708,143090.0
2022-07-11 14:00:00,53.15,53.16,53.05,53.06,125939.0,45.4708,45.4793,45.3852,45.3938,125939.0
2022-07-11 14:10:00,53.06,53.08,52.98,53.05,147995.0,45.3938,45.4109,45.3253,45.3852,147995.0
2022-07-11 14:20:00,53.05,53.07,53.0,53.02,61991.0,45.3852,45.4023,45.3424,45.3596,61991.0
2022-07-11 14:30:00,53.02,53.03,52.96,52.99,142849.0,45.3596,45.3681,45.3082,45.3339,142849.0
2022-07-11 14:40:00,52.99,53.08,52.98,53.04,116577.0,45.3339,45.4109,45.3253,45.3767,116577.0
2022-07-11 14:50:00,53.03,53.06,52.99,53.0,117248.0,45.3681,45.3938,45.3339,45.3424,117248.0
2022-07-11 15:00:00,52.99,53.0,52.91,52.93,151874.0,45.3339,45.3424,45.2655,45.2826,151874.0
2022-07-11 15:10:00,52.92,52.95,52.84,52.86,187651.0,45.274,45.2997,45.2056,45.2227,187651.0
2022-07-11 15:20:00,52.86,52.86,52.78,52.85,232043.0,45.2227,45.2227,45.1542,45.2141,232043.0
2022-07-11 15:30:00,52.85,52.9,52.8,52.82,231807.0,45.2141,45.2569,45.1713,45.1885,231807.0
2022-07-11 15:40:00,52.82,52.88,52.79,52.8,373271.0,45.1885,45.2398,45.1628,45.1713,373271.0
2022-07-11 15:50:00,52.8,52.89,52.75,52.89,1023001.0,45.1713,45.2483,45.1286,45.2483,1023001.0
2022-07-12 09:30:00,52.69,52.78,52.41,52.53,660879.0,45.0772,45.1542,44.8377,44.9404,660879.0
2022-07-12 09:40:00,52.53,52.59,52.26,52.29,335659.0,44.9404,44.9917,44.7094,44.735,335659.0
2022-07-12 09:50:00,52.29,52.34,52.03,52.16,345391.0,44.735,44.7778,44.5126,44.6238,345391.0
2022-07-12 10:00:00,52.16,52.29,52.01,52.26,321902.0,44.6238,44.735,44.4955,44.7094,321902.0
2022-07-12 10:10:00,52.26,52.27,51.94,51.97,380964.0,44.7094,44.7179,44.4356,44.4613,380964.0
2022-07-12 10:20:00,51.96,52.05,51.78,51.8,391458.0,44.4527,44.5297,44.2987,44.3158,391458.0
2022-07-12 10:30:00,51.8,51.89,51.7,51.86,372466.0,44.3158,44.3928,44.2303,44.3672,372466.0
2022-07-12 10:40:00,51.86,51.95,51.82,51.88,327055.0,44.3672,44.4442,44.3329,44.3843,327055.0
2022-07-12 10:50:00,51.88,51.98,51.84,51.93,239300.0,44.3843,44.4698,44.35,44.427,239300.0
2022-07-12 11:00:00,51.92,52.01,51.88,52.01,180492.0,44.4185,44.4955,44.3843,44.4955,180492.0
2022-07-12 11:10:00,52.01,52.15,52.01,52.15,168804.0,44.4955,44.6153,44.4955,44.6153,168804.0
2022-07-12 11:20:00,52.15,52.27,52.09,52.27,195040.0,44.6153,44.7179,44.5639,44.7179,195040.0
2022-07-12 11:30:00,52.27,52.31,52.05,52.05,164868.0,44.7179,44.7521,44.5297,44.5297,164868.0
2022-07-12 11:40:00,52.05,52.14,52.03,52.14,136392.0,44.5297,44.6067,44.5126,44.6067,136392.0
2022-07-12 11:50:00,52.13,52.2,52.05,52.19,129550.0,44.5981,44.658,44.5297,44.6495,129550.0
2022-07-12 12:00:00,52.2,52.28,52.16,52.21,301537.0,44.658,44.7265,44.6238,44.6666,301537.0
2022-07-12 12:10:00,52.21,52.27,52.16,52.18,167484.0,44.6666,44.7179,44.6238,44.6409,167484.0
2022-07-12 12:20:00,52.18,52.26,52.13,52.24,163591.0,44.6409,44.7094,44.5981,44.6923,163591.0
2022-07-12 12:30:00,52.23,52.31,52.23,52.3,168450.0,44.6837,44.7521,44.6837,44.7436,168450.0
2022-07-12 12:40:00,52.29,52.31,52.22,52.25,153153.0,44.735,44.7521,44.6751,44.7008,153153.0
2022-07-12 12:50:00,52.24,52.3,52.21,52.28,91279.0,44.6923,44.7436,44.6666,44.7265,91279.0
2022-07-12 13:00:00,52.27,52.29,52.18,52.2,135171.0,44.7179,44.735,44.6409,44.658,135171.0
2022-07-12 13:10:00,52.21,52.21,52.09,52.12,153588.0,44.6666,44.6666,44.5639,44.5896,153588.0
2022-07-12 13:20:00,52.12,52.26,52.12,52.25,169671.0,44.5896,44.7094,44.5896,44.7008,169671.0
2022-07-12 13:30:00,52.25,52.25,52.15,52.16,118601.0,44.7008,44.7008,44.6153,44.6238,118601.0
2022-07-12 13:40:00,52.15,52.23,52.14,52.16,127049.0,44.6153,44.6837,44.6067,44.6238,127049.0
2022-07-12 13:50:00,52.16,52.21,52.13,52.2,113265.0,44.6238,44.6666,44.5981,44.658,113265.0
2022-07-12 14:00:00,52.2,52.23,52.11,52.14,160945.0,44.658,44.6837,44.581,44.6067,160945.0
2022-07-12 14:10:00,52.13,52.18,52.08,52.09,225661.0,44.5981,44.6409,44.5554,44.5639,225661.0
2022-07-12 14:20:00,52.09,52.1,52.04,52.08,115325.0,44.5639,44.5725,44.5212,44.5554,115325.0
2022-07-12 14:30:00,52.08,52.15,52.08,52.15,189399.0,44.5554,44.6153,44.5554,44.6153,189399.0
2022-07-12 14:40:00,52.15,52.15,52.02,52.03,234189.0,44.6153,44.6153,44.504,44.5126,234189.0
2022-07-12 14:50:00,52.03,52.1,52.01,52.07,192037.0,44.5126,44.5725,44.4955,44.5468,192037.0
2022-07-12 15:00:00,52.07,52.07,51.93,51.94,254155.0,44.5468,44.5468,44.427,44.4356,254155.0
2022-07-12 15:10:00,51.94,52.1,51.93,52.07,213100.0,44.4356,44.5725,44.427,44.5468,213100.0
2022-07-12 15:20:00,52.06,52.09,51.95,51.97,198405.0,44.5383,44.5639,44.4442,44.4613,198405.0
2022-07-12 15:30:00,51.96,51.98,51.82,51.88,299700.0,44.4527,44.4698,44.3329,44.3843,299700.0
2022-07-12 15:40:00,51.88,52.02,51.83,51.98,469901.0,44.3843,44.504,44.3415,44.4698,469901.0
2022-07-12 15:50:00,51.97,52.07,51.93,52.06,1113794.0,44.4613,44.5468,44.427,44.5383,1113794.0
2022-07-13 09:30:00,51.86,52.31,51.75,52.2,867152.0,44.3672,44.7521,44.2731,44.658,867152.0
2022-07-13 09:40:00,52.19,52.26,51.83,51.98,378686.0,44.6495,44.7094,44.3415,44.4698,378686.0
2022-07-13 09:50:00,51.97,52.03,51.78,51.9,249542.0,44.4613,44.5126,44.2987,44.4014,249542.0
2022-07-13 10:00:00,51.89,51.92,51.64,51.9,306988.0,44.3928,44.4185,44.1789,44.4014,306988.0
2022-07-13 10:10:00,51.89,51.91,51.69,51.73,319145.0,44.3928,44.4099,44.2217,44.2559,319145.0
2022-07-13 10:20:00,51.73,51.73,51.53,51.57,255734.0,44.2559,44.2559,44.0848,44.1191,255734.0
2022-07-13 10:30:00,51.57,51.73,51.51,51.66,261961.0,44.1191,44.2559,44.0677,44.1961,261961.0
2022-07-13 10:40:00,51.65,51.73,51.57,51.66,297861.0,44.1875,44.2559,44.1191,44.1961,297861.0
2022-07-13 10:50:00,51.67,51.9,51.62,51.84,361025.0,44.2046,44.4014,44.1618,44.35,361025.0
2022-07-13 11:00:00,51.85,52.06,51.81,52.03,342654.0,44.3586,44.5383,44.3244,44.5126,342654.0
2022-07-13 11:10:00,52.03,52.09,51.99,52.02,222094.0,44.5126,44.5639,44.4784,44.504,222094.0
2022-07-13 11:20:00,52.02,52.04,51.86,51.9,188138.0,44.504,44.5212,44.3672,44.4014,188138.0
2022-07-13 11:30:00,51.9,51.92,51.78,51.79,80646.0,44.4014,44.4185,44.2987,44.3073,80646.0
2022-07-13 11:40:00,51.78,51.84,51.74,51.81,93066.0,44.2987,44.35,44.2645,44.3244,93066.0
2022-07-13 11:50:00,51.82,51.88,51.8,51.83,123149.0,44.3329,44.3843,44.3158,44.3415,123149.0
2022-07-13 12:00:00,51.83,51.91,51.8,51.86,96960.0,44.3415,44.4099,44.3158,44.3672,96960.0
2022-07-13 12:10:00,51.86,51.93,51.83,51.88,76444.0,44.3672,44.427,44.3415,44.3843,76444.0
2022-07-13 12:20:00,51.89,51.94,51.85,51.91,65081.0,44.3928,44.4356,44.3586,44.4099,65081.0
2022-07-13 12:30:00,51.91,52.0,51.88,51.98,112203.0,44.4099,44.4869,44.3843,44.4698,112203.0
2022-07-13 12:40:00,51.98,52.0,51.93,51.95,135179.0,44.4698,44.4869,44.427,44.4442,135179.0
2022-07-13 12:50:00,51.95,52.04,51.92,52.04,97630.0,44.4442,44.5212,44.4185,44.5212,97630.0
2022-07-13 13:00:00,52.03,52.15,51.99,52.05,162405.0,44.5126,44.6153,44.4784,44.5297,162405.0
2022-07-13 13:10:00,52.05,52.1,51.97,51.98,102808.0,44.5297,44.5725,44.4613,44.4698,102808.0
2022-07-13 13:20:00,51.98,52.07,51.95,52.06,71988.0,44.4698,44.5468,44.4442,44.5383,71988.0
2022-07-13 13:30:00,52.06,52.06,51.98,51.98,68193.0,44.5383,44.5383,44.4698,44.4698,68193.0
2022-07-13 13:40:00,51.98,52.06,51.96,52.04,66994.0,44.4698,44.5383,44.4527,44.5212,66994.0
2022-07-13 13:50:00,52.05,52.11,52.02,52.09,97503.0,44.5297,44.581,44.504,44.5639,97503.0
2022-07-13 14:00:00,52.09,52.09,51.85,51.89,132476.0,44.5639,44.5639,44.3586,44.3928,132476.0
2022-07-13 14:10:00,51.89,51.98,51.86,51.98,242639.0,44.3928,44.4698,44.3672,44.4698,242639.0
2022-07-13 14:20:00,51.98,52.02,51.91,52.02,119391.0,44.4698,44.504,44.4099,44.504,119391.0
2022-07-13 14:30:00,52.02,52.11,52.0,52.1,111014.0,44.504,44.581,44.4869,44.5725,111014.0
2022-07-13 14:40:00,52.11,52.16,52.08,52.11,156512.0,44.581,44.6238,44.5554,44.581,156512.0
2022-07-13 14:50:00,52.1,52.17,52.01,52.16,181326.0,44.5725,44.6324,44.4955,44.6238,181326.0
2022-07-13 15:00:00,52.16,52.17,52.06,52.08,169567.0,44.6238,44.6324,44.5383,44.5554,169567.0
2022-07-13 15:10:00,52.07,52.14,52.05,52.1,126675.0,44.5468,44.6067,44.5297,44.5725,126675.0
2022-07-13 15:20:00,52.1,52.14,52.0,52.02,189658.0,44.5725,44.6067,44.4869,44.504,189658.0
2022-07-13 15:30:00,52.02,52.03,51.84,51.89,626080.0,44.504,44.5126,44.35,44.3928,626080.0
2022-07-13 15:40:00,51.88,51.9,51.76,51.86,410858.0,44.3843,44.4014,44.2816,44.3672,410858.0
2022-07-13 15:50:00,51.86,51.98,51.79,51.79,1129928.0,44.3672,44.4698,44.3073,44.3073,1129928.0
2022-07-14 09:30:00,50.75,50.99,50.63,50.98,654591.0,43.4175,43.6229,43.3149,43.6143,654591.0
2022-07-14 09:40:00,50.97,50.97,50.69,50.95,293738.0,43.6057,43.6057,43.3662,43.5886,293738.0
2022-07-14 09:50:00,50.95,51.0,50.8,50.87,311102.0,43.5886,43.6314,43.4603,43.5202,311102.0
2022-07-14 10:00:00,50.9,51.13,50.87,51.03,336042.0,43.5459,43.7426,43.5202,43.6571,336042.0
2022-07-14 10:10:00,51.03,51.09,50.95,51.08,236917.0,43.6571,43.7084,43.5886,43.6999,236917.0
2022-07-14 10:20:00,51.08,51.28,51.05,51.09,238439.0,43.6999,43.871,43.6742,43.7084,238439.0
2022-07-14 10:30:00,51.09,51.12,50.87,51.0,329860.0,43.7084,43.7341,43.5202,43.6314,329860.0
2022-07-14 10:40:00,50.98,51.02,50.92,50.98,293527.0,43.6143,43.6485,43.563,43.6143,293527.0
2022-07-14 10:50:00,50.97,51.02,50.88,51.01,250565.0,43.6057,43.6485,43.5288,43.64,250565.0
2022-07-14 11:00:00,51.0,51.14,50.97,51.1,274764.0,43.6314,43.7512,43.6057,43.717,274764.0
2022-07-14 11:10:00,51.11,51.14,51.05,51.13,217032.0,43.7255,43.7512,43.6742,43.7426,217032.0
2022-07-14 11:20:00,51.13,51.17,51.07,51.17,163211.0,43.7426,43.7769,43.6913,43.7769,163211.0
2022-07-14 11:30:00,51.18,51.19,51.03,51.13,221386.0,43.7854,43.794,43.6571,43.7426,221386.0
2022-07-14 11:40:00,51.13,51.39,51.13,51.3,221294.0,43.7426,43.9651,43.7426,43.8881,221294.0
2022-07-14 11:50:00,51.3,51.36,51.25,51.32,140692.0,43.8881,43.9394,43.8453,43.9052,140692.0
2022-07-14 12:00:00,51.33,51.38,51.26,51.28,207061.0,43.9137,43.9565,43.8538,43.871,207061.0
2022-07-14 12:10:00,51.27,51.33,51.23,51.26,197397.0,43.8624,43.9137,43.8282,43.8538,197397.0
2022-07-14 12:20:00,51.27,51.33,51.16,51.18,159346.0,43.8624,43.9137,43.7683,43.7854,159346.0
2022-07-14 12:30:00,51.18,51.23,51.15,51.21,128011.0,43.7854,43.8282,43.7597,43.8111,128011.0
2022-07-14 12:40:00,51.22,51.23,51.08,51.09,195867.0,43.8196,43.8282,43.6999,43.7084,195867.0
2022-07-14 12:50:00,51.08,51.15,51.06,51.15,132889.0,43.6999,43.7597,43.6827,43.7597,132889.0
2022-07-14 13:00:00,51.15,51.16,51.03,51.16,163761.0,43.7597,43.7683,43.6571,43.7683,163761.0
2022-07-14 13:10:00,51.16,51.26,51.1,51.26,217251.0,43.7683,43.8538,43.717,43.8538,217251.0
2022-07-14 13:20:00,51.25,51.28,51.22,51.28,133445.0,43.8453,43.871,43.8196,43.871,133445.0
2022-07-14 13:30:00,51.27,51.28,51.08,51.16,193296.0,43.8624,43.871,43.6999,43.7683,193296.0
2022-07-14 13:40:00,51.17,51.23,51.11,51.16,156408.0,43.7769,43.8282,43.7255,43.7683,156408.0
2022-07-14 13:50:00,51.16,51.27,51.12,51.24,173713.0,43.7683,43.8624,43.7341,43.8367,173713.0
2022-07-14 14:00:00,51.23,51.33,51.23,51.27,140973.0,43.8282,43.9137,43.8282,43.8624,140973.0
2022-07-14 14:10:00,51.26,51.33,51.21,51.27,229549.0,43.8538,43.9137,43.8111,43.8624,229549.0
2022-07-14 14:20:00,51.27,51.38,51.27,51.36,277598.0,43.8624,43.9565,43.8624,43.9394,277598.0
2022-07-14 14:30:00,51.36,51.46,51.32,51.44,119964.0,43.9394,44.025,43.9052,44.0078,119964.0
2022-07-14 14:40:00,51.45,51.46,51.31,51.4,165834.0,44.0164,44.025,43.8966,43.9736,165834.0
2022-07-14 14:50:00,51.4,51.43,51.31,51.41,163705.0,43.9736,43.9993,43.8966,43.9822,163705.0
2022-07-14 15:00:00,51.41,51.45,51.35,51.39,165297.0,43.9822,44.0164,43.9308,43.9651,165297.0
2022-07-14 15:10:00,51.39,51.46,51.35,51.4,207348.0,43.9651,44.025,43.9308,43.9736,207348.0
2022-07-14 15:20:00,51.4,51.5,51.39,51.5,236207.0,43.9736,44.0592,43.9651,44.0592,236207.0
2022-07-14 15:30:00,51.5,51.5,51.36,51.42,262979.0,44.0592,44.0592,43.9394,43.9907,262979.0
2022-07-14 15:40:00,51.41,51.53,51.41,51.51,320896.0,43.9822,44.0848,43.9822,44.0677,320896.0
2022-07-14 15:50:00,51.51,51.59,51.34,51.4,1440042.0,44.0677,44.1362,43.9223,43.9736,1440042.0
2022-07-15 09:30:00,51.04,51.34,50.43,50.77,1852129.0,43.6656,43.9223,43.1438,43.4346,1852129.0
2022-07-15 09:40:00,50.77,51.06,50.67,51.05,743500.0,43.4346,43.6827,43.3491,43.6742,743500.0
2022-07-15 09:50:00,51.05,51.16,50.9,51.01,552223.0,43.6742,43.7683,43.5459,43.64,552223.0
2022-07-15 10:00:00,51.01,51.37,51.01,51.16,481205.0,43.64,43.948,43.64,43.7683,481205.0
2022-07-15 10:10:00,51.16,51.23,50.97,50.97,533807.0,43.7683,43.8282,43.6057,43.6057,533807.0
2022-07-15 10:20:00,50.97,51.24,50.88,51.23,253439.0,43.6057,43.8367,43.5288,43.8282,253439.0
2022-07-15 10:30:00,51.23,51.42,51.21,51.31,289262.0,43.8282,43.9907,43.8111,43.8966,289262.0
2022-07-15 10:40:00,51.31,51.36,51.17,51.19,255781.0,43.8966,43.9394,43.7769,43.794,255781.0
2022-07-15 10:50:00,51.19,51.35,51.12,51.33,248135.0,43.794,43.9308,43.7341,43.9137,248135.0
2022-07-15 11:00:00,51.33,51.49,51.31,51.48,303799.0,43.9137,44.0506,43.8966,44.0421,303799.0
2022-07-15 11:10:00,51.48,51.59,51.45,51.58,224428.0,44.0421,44.1362,44.0164,44.1276,224428.0
2022-07-15 11:20:00,51.58,51.68,51.57,51.66,154510.0,44.1276,44.2132,44.1191,44.1961,154510.0
2022-07-15 11:30:00,51.66,51.85,51.63,51.82,235029.0,44.1961,44.3586,44.1704,44.3329,235029.0
2022-07-15 11:40:00,51.82,51.91,51.82,51.85,239293.0,44.3329,44.4099,44.3329,44.3586,239293.0
2022-07-15 11:50:00,51.85,51.85,51.68,51.72,203981.0,44.3586,44.3586,44.2132,44.2474,203981.0
2022-07-15 12:00:00,51.72,51.78,51.69,51.7,164912.0,44.2474,44.2987,44.2217,44.2303,164912.0
2022-07-15 12:10:00,51.69,51.7,51.63,51.7,415695.0,44.2217,44.2303,44.1704,44.2303,415695.0
2022-07-15 12:20:00,51.7,51.77,51.66,51.72,283838.0,44.2303,44.2902,44.1961,44.2474,283838.0
2022-07-15 12:30:00,51.73,51.77,51.72,51.76,155971.0,44.2559,44.2902,44.2474,44.2816,155971.0
2022-07-15 12:40:00,51.75,51.78,51.7,51.73,154366.0,44.2731,44.2987,44.2303,44.2559,154366.0
2022-07-15 12:50:00,51.73,51.75,51.65,51.73,124169.0,44.2559,44.2731,44.1875,44.2559,124169.0
2022-07-15 13:00:00,51.73,51.88,51.72,51.87,183268.0,44.2559,44.3843,44.2474,44.3757,183268.0
2022-07-15 13:10:00,51.87,51.9,51.83,51.87,297640.0,44.3757,44.4014,44.3415,44.3757,297640.0
2022-07-15 13:20:00,51.87,51.89,51.81,51.88,114164.0,44.3757,44.3928,44.3244,44.3843,114164.0
2022-07-15 13:30:00,51.88,51.88,51.8,51.8,94206.0,44.3843,44.3843,44.3158,44.3158,94206.0
2022-07-15 13:40:00,51.8,51.81,51.7,51.73,152875.0,44.3158,44.3244,44.2303,44.2559,152875.0
2022-07-15 13:50:00,51.73,51.74,51.57,51.61,165971.0,44.2559,44.2645,44.1191,44.1533,165971.0
2022-07-15 14:00:00,51.6,51.6,51.45,51.47,190250.0,44.1447,44.1447,44.0164,44.0335,190250.0
2022-07-15 14:10:00,51.47,51.58,51.44,51.57,194282.0,44.0335,44.1276,44.0078,44.1191,194282.0
2022-07-15 14:20:00,51.58,51.59,51.43,51.47,265790.0,44.1276,44.1362,43.9993,44.0335,265790.0
2022-07-15 14:30:00,51.47,51.47,51.4,51.43,174031.0,44.0335,44.0335,43.9736,43.9993,174031.0
2022-07-15 14:40:00,51.43,51.47,51.41,51.45,178028.0,43.9993,44.0335,43.9822,44.0164,178028.0
2022-07-15 14:50:00,51.44,51.49,51.41,51.41,201546.0,44.0078,44.0506,43.9822,43.9822,201546.0
2022-07-15 15:00:00,51.42,51.49,51.4,51.48,246690.0,43.9907,44.0506,43.9736,44.0421,246690.0
2022-07-15 15:10:00,51.48,51.51,51.44,51.48,267060.0,44.0421,44.0677,44.0078,44.0421,267060.0
2022-07-15 15:20:00,51.48,51.55,51.45,51.52,246257.0,44.0421,44.1019,44.0164,44.0763,246257.0
2022-07-15 15:30:00,51.53,51.59,51.47,51.58,385779.0,44.0848,44.1362,44.0335,44.1276,385779.0
2022-07-15 15:40:00,51.58,51.66,51.48,51.61,526802.0,44.1276,44.1961,44.0421,44.1533,526802.0
2022-07-15 15:50:00,51.61,51.77,51.56,51.73,1434567.0,44.1533,44.2902,44.1105,44.2559,1434567.0
2022-07-18 09:30:00,51.96,51.97,51.56,51.69,523393.0,44.4527,44.4613,44.1105,44.2217,523393.0
2022-07-18 09:40:00,51.7,51.89,51.67,51.74,332450.0,44.2303,44.3928,44.2046,44.2645,332450.0
2022-07-18 09:50:00,51.75,51.79,51.41,51.43,289755.0,44.2731,44.3073,43.9822,43.9993,289755.0
2022-07-18 10:00:00,51.44,51.69,51.43,51.67,266749.0,44.0078,44.2217,43.9993,44.2046,266749.0
2022-07-18 10:10:00,51.67,51.68,51.56,51.56,178895.0,44.2046,44.2132,44.1105,44.1105,178895.0
2022-07-18 10:20:00,51.57,51.6,51.5,51.51,157338.0,44.1191,44.1447,44.0592,44.0677,157338.0
2022-07-18 10:30:00,51.51,51.56,51.47,51.51,232098.0,44.0677,44.1105,44.0335,44.0677,232098.0
2022-07-18 10:40:00,51.51,51.53,51.47,51.5,142917.0,44.0677,44.0848,44.0335,44.0592,142917.0
2022-07-18 10:50:00,51.5,51.55,51.42,51.44,350652.0,44.0592,44.1019,43.9907,44.0078,350652.0
2022-07-18 11:00:00,51.44,51.45,51.38,51.43,177423.0,44.0078,44.0164,43.9565,43.9993,177423.0
2022-07-18 11:10:00,51.43,51.49,51.42,51.46,151856.0,43.9993,44.0506,43.9907,44.025,151856.0
2022-07-18 11:20:00,51.46,51.46,51.37,51.39,115035.0,44.025,44.025,43.948,43.9651,115035.0
2022-07-18 11:30:00,51.38,51.54,51.35,51.48,165894.0,43.9565,44.0934,43.9308,44.0421,165894.0
2022-07-18 11:40:00,51.49,51.51,51.4,51.41,285254.0,44.0506,44.0677,43.9736,43.9822,285254.0
2022-07-18 11:50:00,51.42,51.45,51.33,51.34,181675.0,43.9907,44.0164,43.9137,43.9223,181675.0
2022-07-18 12:00:00,51.33,51.37,51.26,51.27,222696.0,43.9137,43.948,43.8538,43.8624,222696.0
2022-07-18 12:10:00,51.27,51.35,51.25,51.34,76554.0,43.8624,43.9308,43.8453,43.9223,76554.0
2022-07-18 12:20:00,51.34,51.41,51.33,51.36,93697.0,43.9223,43.9822,43.9137,43.9394,93697.0
2022-07-18 12:30:00,51.36,51.4,51.27,51.3,132974.0,43.9394,43.9736,43.8624,43.8881,132974.0
2022-07-18 12:40:00,51.3,51.33,51.23,51.23,109975.0,43.8881,43.9137,43.8282,43.8282,109975.0
2022-07-18 12:50:00,51.23,51.25,51.18,51.21,145983.0,43.8282,43.8453,43.7854,43.8111,145983.0
2022-07-18 13:00:00,51.21,51.24,51.16,51.23,116920.0,43.8111,43.8367,43.7683,43.8282,116920.0
2022-07-18 13:10:00,51.24,51.26,51.16,51.18,138655.0,43.8367,43.8538,43.7683,43.7854,138655.0
2022-07-18 13:20:00,51.17,51.28,51.17,51.27,133490.0,43.7769,43.871,43.7769,43.8624,133490.0
2022-07-18 13:30:00,51.27,51.3,51.22,51.28,115360.0,43.8624,43.8881,43.8196,43.871,115360.0
2022-07-18 13:40:00,51.28,51.32,51.23,51.23,150082.0,43.871,43.9052,43.8282,43.8282,150082.0
2022-07-18 13:50:00,51.23,51.28,51.14,51.15,161566.0,43.8282,43.871,43.7512,43.7597,161566.0
2022-07-18 14:00:00,51.15,51.19,51.12,51.14,227468.0,43.7597,43.794,43.7341,43.7512,227468.0
2022-07-18 14:10:00,51.14,51.19,51.11,51.17,168971.0,43.7512,43.794,43.7255,43.7769,168971.0
2022-07-18 14:20:00,51.17,51.18,51.03,51.05,203339.0,43.7769,43.7854,43.6571,43.6742,203339.0
2022-07-18 14:30:00,51.05,51.15,51.05,51.11,155099.0,43.6742,43.7597,43.6742,43.7255,155099.0
2022-07-18 14:40:00,51.11,51.11,51.03,51.06,136254.0,43.7255,43.7255,43.6571,43.6827,136254.0
2022-07-18 14:50:00,51.06,51.08,50.91,50.91,305032.0,43.6827,43.6999,43.5544,43.5544,305032.0
2022-07-18 15:00:00,50.91,50.93,50.85,50.85,217789.0,43.5544,43.5715,43.5031,43.5031,217789.0
2022-07-18 15:10:00,50.86,50.91,50.79,50.89,205384.0,43.5116,43.5544,43.4518,43.5373,205384.0
2022-07-18 15:20:00,50.9,50.9,50.7,50.72,254552.0,43.5459,43.5459,43.3748,43.3919,254552.0
2022-07-18 15:30:00,50.72,50.72,50.57,50.6,365125.0,43.3919,43.3919,43.2635,43.2892,365125.0
2022-07-18 15:40:00,50.6,50.62,50.52,50.57,570812.0,43.2892,43.3063,43.2208,43.2635,570812.0
2022-07-18 15:50:00,50.56,50.81,50.54,50.74,1019725.0,43.255,43.4689,43.2379,43.409,1019725.0
2022-07-19 09:30:00,51.04,51.15,50.84,50.84,542643.0,43.6656,43.7597,43.4945,43.4945,542643.0
2022-07-19 09:40:00,50.84,51.06,50.6,50.96,421712.0,43.4945,43.6827,43.2892,43.5972,421712.0
2022-07-19 09:50:00,50.97,51.15,50.93,51.08,254094.0,43.6057,43.7597,43.5715,43.6999,254094.0
2022-07-19 10:00:00,51.08,51.13,50.98,51.0,182308.0,43.6999,43.7426,43.6143,43.6314,182308.0
2022-07-19 10:10:00,51.01,51.09,50.99,51.01,147666.0,43.64,43.7084,43.6229,43.64,147666.0
2022-07-19 10:20:00,51.01,51.15,51.0,51.12,154595.0,43.64,43.7597,43.6314,43.7341,154595.0
2022-07-19 10:30:00,51.12,51.29,51.07,51.26,209667.0,43.7341,43.8795,43.6913,43.8538,209667.0
2022-07-19 10:40:00,51.27,51.31,51.19,51.3,178925.0,43.8624,43.8966,43.794,43.8881,178925.0
2022-07-19 10:50:00,51.3,51.39,51.29,51.32,161424.0,43.8881,43.9651,43.8795,43.9052,161424.0
2022-07-19 11:00:00,51.33,51.48,51.32,51.41,192187.0,43.9137,44.0421,43.9052,43.9822,192187.0
2022-07-19 11:10:00,51.41,51.51,51.36,51.45,235572.0,43.9822,44.0677,43.9394,44.0164,235572.0
2022-07-19 11:20:00,51.45,51.45,51.37,51.41,166762.0,44.0164,44.0164,43.948,43.9822,166762.0
2022-07-19 11:30:00,51.41,51.48,51.4,51.41,158475.0,43.9822,44.0421,43.9736,43.9822,158475.0
2022-07-19 11:40:00,51.41,51.42,51.22,51.26,184540.0,43.9822,43.9907,43.8196,43.8538,184540.0
2022-07-19 11:50:00,51.26,51.39,51.23,51.38,103043.0,43.8538,43.9651,43.8282,43.9565,103043.0
2022-07-19 12:00:00,51.38,51.4,51.19,51.26,181555.0,43.9565,43.9736,43.794,43.8538,181555.0
2022-07-19 12:10:00,51.26,51.29,51.22,51.23,104165.0,43.8538,43.8795,43.8196,43.8282,104165.0
2022-07-19 12:20:00,51.22,51.29,51.21,51.22,123832.0,43.8196,43.8795,43.8111,43.8196,123832.0
2022-07-19 12:30:00,51.22,51.33,51.21,51.27,135575.0,43.8196,43.9137,43.8111,43.8624,135575.0
2022-07-19 12:40:00,51.27,51.35,51.24,51.31,111354.0,43.8624,43.9308,43.8367,43.8966,111354.0
2022-07-19 12:50:00,51.32,51.34,51.29,51.33,86711.0,43.9052,43.9223,43.8795,43.9137,86711.0
2022-07-19 13:00:00,51.33,51.35,51.26,51.28,126693.0,43.9137,43.9308,43.8538,43.871,126693.0
2022-07-19 13:10:00,51.28,51.31,51.22,51.23,120245.0,43.871,43.8966,43.8196,43.8282,120245.0
2022-07-19 13:20:00,51.23,51.24,51.03,51.04,241154.0,43.8282,43.8367,43.6571,43.6656,241154.0
2022-07-19 13:30:00,51.04,51.11,51.02,51.11,187224.0,43.6656,43.7255,43.6485,43.7255,187224.0
2022-07-19 13:40:00,51.11,51.18,51.1,51.13,174992.0,43.7255,43.7854,43.717,43.7426,174992.0
2022-07-19 13:50:00,51.12,51.18,51.08,51.18,131416.0,43.7341,43.7854,43.6999,43.7854,131416.0
2022-07-19 14:00:00,51.18,51.27,51.17,51.24,177288.0,43.7854,43.8624,43.7769,43.8367,177288.0
2022-07-19 14:10:00,51.24,51.27,51.19,51.22,151966.0,43.8367,43.8624,43.794,43.8196,151966.0
2022-07-19 14:20:00,51.23,51.23,51.12,51.16,141840.0,43.8282,43.8282,43.7341,43.7683,141840.0
2022-07-19 14:30:00,51.16,51.24,51.16,51.22,143459.0,43.7683,43.8367,43.7683,43.8196,143459.0
2022-07-19 14:40:00,51.21,51.22,51.12,51.15,139308.0,43.8111,43.8196,43.7341,43.7597,139308.0
2022-07-19 14:50:00,51.14,51.24,51.13,51.2,119353.0,43.7512,43.8367,43.7426,43.8025,119353.0
2022-07-19 15:00:00,51.2,51.24,51.16,51.23,131599.0,43.8025,43.8367,43.7683,43.8282,131599.0
2022-07-19 15:10:00,51.23,51.27,51.21,51.24,198864.0,43.8282,43.8624,43.8111,43.8367,198864.0
2022-07-19 15:20:00,51.23,51.27,51.19,51.23,181097.0,43.8282,43.8624,43.794,43.8282,181097.0
2022-07-19 15:30:00,51.23,51.3,51.19,51.28,249971.0,43.8282,43.8881,43.794,43.871,249971.0
2022-07-19 15:40:00,51.29,51.47,51.28,51.41,505323.0,43.8795,44.0335,43.871,43.9822,505323.0
2022-07-19 15:50:00,51.41,51.45,51.31,51.33,1482829.0,43.9822,44.0164,43.8966,43.9137,1482829.0
2022-07-20 09:30:00,51.39,51.46,51.0,51.21,568751.0,43.9651,44.025,43.6314,43.8111,568751.0
2022-07-20 09:40:00,51.21,51.3,50.92,51.29,621811.0,43.8111,43.8881,43.563,43.8795,621811.0
2022-07-20 09:50:00,51.28,51.32,51.0,51.03,333143.0,43.871,43.9052,43.6314,43.6571,333143.0
2022-07-20 10:00:00,51.03,51.05,50.88,51.02,567253.0,43.6571,43.6742,43.5288,43.6485,567253.0
2022-07-20 10:10:00,51.02,51.02,50.77,50.89,341380.0,43.6485,43.6485,43.4346,43.5373,341380.0
2022-07-20 10:20:00,50.9,50.92,50.82,50.86,284004.0,43.5459,43.563,43.4774,43.5116,284004.0
2022-07-20 10:30:00,50.86,51.04,50.86,50.96,180105.0,43.5116,43.6656,43.5116,43.5972,180105.0
2022-07-20 10:40:00,50.96,50.97,50.77,50.9,232269.0,43.5972,43.6057,43.4346,43.5459,232269.0
2022-07-20 10:50:00,50.89,50.96,50.84,50.92,187610.0,43.5373,43.5972,43.4945,43.563,187610.0
2022-07-20 11:00:00,50.91,50.97,50.81,50.86,167368.0,43.5544,43.6057,43.4689,43.5116,167368.0
2022-07-20 11:10:00,50.87,50.87,50.8,50.85,203511.0,43.5202,43.5202,43.4603,43.5031,203511.0
2022-07-20 11:20:00,50.85,50.89,50.82,50.85,180855.0,43.5031,43.5373,43.4774,43.5031,180855.0
2022-07-20 11:30:00,50.85,50.91,50.81,50.87,232675.0,43.5031,43.5544,43.4689,43.5202,232675.0
2022-07-20 11:40:00,50.87,50.94,50.86,50.91,110686.0,43.5202,43.5801,43.5116,43.5544,110686.0
2022-07-20 11:50:00,50.91,50.94,50.89,50.91,94364.0,43.5544,43.5801,43.5373,43.5544,94364.0
2022-07-20 12:00:00,50.91,50.95,50.9,50.94,99049.0,43.5544,43.5886,43.5459,43.5801,99049.0
2022-07-20 12:10:00,50.94,51.07,50.93,50.97,375191.0,43.5801,43.6913,43.5715,43.6057,375191.0
2022-07-20 12:20:00,50.97,51.01,50.95,50.96,154313.0,43.6057,43.64,43.5886,43.5972,154313.0
2022-07-20 12:30:00,50.95,51.04,50.95,51.03,193162.0,43.5886,43.6656,43.5886,43.6571,193162.0
2022-07-20 12:40:00,51.03,51.04,50.84,50.85,151057.0,43.6571,43.6656,43.4945,43.5031,151057.0
2022-07-20 12:50:00,50.86,50.94,50.85,50.91,104738.0,43.5116,43.5801,43.5031,43.5544,104738.0
2022-07-20 13:00:00,50.9,50.91,50.69,50.73,229051.0,43.5459,43.5544,43.3662,43.4004,229051.0
2022-07-20 13:10:00,50.73,50.75,50.66,50.73,109825.0,43.4004,43.4175,43.3405,43.4004,109825.0
2022-07-20 13:20:00,50.74,50.8,50.7,50.79,80932.0,43.409,43.4603,43.3748,43.4518,80932.0
2022-07-20 13:30:00,50.8,50.88,50.73,50.75,123520.0,43.4603,43.5288,43.4004,43.4175,123520.0
2022-07-20 13:40:00,50.75,50.81,50.64,50.65,93610.0,43.4175,43.4689,43.3234,43.332,93610.0
2022-07-20 13:50:00,50.65,50.65,50.56,50.56,121278.0,43.332,43.332,43.255,43.255,121278.0
2022-07-20 14:00:00,50.57,50.64,50.56,50.61,89128.0,43.2635,43.3234,43.255,43.2978,89128.0
2022-07-20 14:10:00,50.62,50.66,50.57,50.61,117661.0,43.3063,43.3405,43.2635,43.2978,117661.0
2022-07-20 14:20:00,50.61,50.72,50.59,50.7,117142.0,43.2978,43.3919,43.2807,43.3748,117142.0
2022-07-20 14:30:00,50.71,50.71,50.61,50.64,173853.0,43.3833,43.3833,43.2978,43.3234,173853.0
2022-07-20 14:40:00,50.63,50.64,50.54,50.64,135550.0,43.3149,43.3234,43.2379,43.3234,135550.0
2022-07-20 14:50:00,50.63,50.65,50.51,50.57,134454.0,43.3149,43.332,43.2122,43.2635,134454.0
2022-07-20 15:00:00,50.58,50.74,50.56,50.73,170167.0,43.2721,43.409,43.255,43.4004,170167.0
2022-07-20 15:10:00,50.73,50.84,50.71,50.79,251500.0,43.4004,43.4945,43.3833,43.4518,251500.0
2022-07-20 15:20:00,50.79,50.88,50.72,50.87,232542.0,43.4518,43.5288,43.3919,43.5202,232542.0
2022-07-20 15:30:00,50.87,50.87,50.74,50.8,290388.0,43.5202,43.5202,43.409,43.4603,290388.0
2022-07-20 15:40:00,50.8,50.95,50.79,50.91,431970.0,43.4603,43.5886,43.4518,43.5544,431970.0
2022-07-20 15:50:00,50.9,50.92,50.8,50.81,738696.0,43.5459,43.563,43.4603,43.4689,738696.0
2022-07-21 09:30:00,50.57,50.71,50.26,50.39,625893.0,43.2635,43.3833,42.9983,43.1095,625893.0
2022-07-21 09:40:00,50.4,50.55,50.36,50.38,337567.0,43.1181,43.2464,43.0839,43.101,337567.0
2022-07-21 09:50:00,50.37,50.58,50.35,50.44,270086.0,43.0924,43.2721,43.0753,43.1523,270086.0
2022-07-21 10:00:00,50.44,50.46,50.18,50.3,506669.0,43.1523,43.1694,42.9299,43.0326,506669.0
2022-07-21 10:10:00,50.3,50.46,50.18,50.41,338825.0,43.0326,43.1694,42.9299,43.1267,338825.0
2022-07-21 10:20:00,50.42,50.66,50.4,50.59,572885.0,43.1352,43.3405,43.1181,43.2807,572885.0
2022-07-21 10:30:00,50.6,50.81,50.56,50.81,273207.0,43.2892,43.4689,43.255,43.4689,273207.0
2022-07-21 10:40:00,50.81,50.86,50.66,50.67,171576.0,43.4689,43.5116,43.3405,43.3491,171576.0
2022-07-21 10:50:00,50.66,50.81,50.65,50.79,217701.0,43.3405,43.4689,43.332,43.4518,217701.0
2022-07-21 11:00:00,50.79,50.86,50.72,50.8,122090.0,43.4518,43.5116,43.3919,43.4603,122090.0
2022-07-21 11:10:00,50.8,50.81,50.71,50.77,134889.0,43.4603,43.4689,43.3833,43.4346,134889.0
2022-07-21 11:20:00,50.77,50.79,50.7,50.78,92263.0,43.4346,43.4518,43.3748,43.4432,92263.0
2022-07-21 11:30:00,50.79,50.94,50.77,50.9,162370.0,43.4518,43.5801,43.4346,43.5459,162370.0
2022-07-21 11:40:00,50.9,50.98,50.83,50.83,359553.0,43.5459,43.6143,43.486,43.486,359553.0
2022-07-21 11:50:00,50.83,50.86,50.78,50.86,102411.0,43.486,43.5116,43.4432,43.5116,102411.0
2022-07-21 12:00:00,50.85,51.03,50.81,50.97,175240.0,43.5031,43.6571,43.4689,43.6057,175240.0
2022-07-21 12:10:00,50.98,51.0,50.9,50.97,133593.0,43.6143,43.6314,43.5459,43.6057,133593.0
2022-07-21 12:20:00,50.97,51.05,50.95,51.05,102391.0,43.6057,43.6742,43.5886,43.6742,102391.0
2022-07-21 12:30:00,51.05,51.06,51.0,51.03,109653.0,43.6742,43.6827,43.6314,43.6571,109653.0
2022-07-21 12:40:00,51.02,51.04,50.9,50.93,95236.0,43.6485,43.6656,43.5459,43.5715,95236.0
2022-07-21 12:50:00,50.93,50.99,50.92,50.97,83939.0,43.5715,43.6229,43.563,43.6057,83939.0
2022-07-21 13:00:00,50.96,50.99,50.92,50.97,94044.0,43.5972,43.6229,43.563,43.6057,94044.0
2022-07-21 13:10:00,50.96,50.98,50.9,50.92,76307.0,43.5972,43.6143,43.5459,43.563,76307.0
2022-07-21 13:20:00,50.91,50.93,50.86,50.89,98988.0,43.5544,43.5715,43.5116,43.5373,98988.0
2022-07-21 13:30:00,50.88,50.89,50.79,50.86,134353.0,43.5288,43.5373,43.4518,43.5116,134353.0
2022-07-21 13:40:00,50.87,50.91,50.86,50.87,100444.0,43.5202,43.5544,43.5116,43.5202,100444.0
2022-07-21 13:50:00,50.87,50.87,50.79,50.84,120025.0,43.5202,43.5202,43.4518,43.4945,120025.0
2022-07-21 14:00:00,50.84,50.86,50.78,50.84,115786.0,43.4945,43.5116,43.4432,43.4945,115786.0
2022-07-21 14:10:00,50.84,50.87,50.79,50.87,173231.0,43.4945,43.5202,43.4518,43.5202,173231.0
2022-07-21 14:20:00,50.87,50.94,50.85,50.93,195114.0,43.5202,43.5801,43.5031,43.5715,195114.0
2022-07-21 14:30:00,50.93,50.93,50.84,50.89,185695.0,43.5715,43.5715,43.4945,43.5373,185695.0
2022-07-21 14:40:00,50.9,50.91,50.82,50.86,108629.0,43.5459,43.5544,43.4774,43.5116,108629.0
2022-07-21 14:50:00,50.85,50.93,50.83,50.9,117929.0,43.5031,43.5715,43.486,43.5459,117929.0
2022-07-21 15:00:00,50.9,50.97,50.88,50.97,121415.0,43.5459,43.6057,43.5288,43.6057,121415.0
2022-07-21 15:10:00,50.97,50.97,50.9,50.95,126738.0,43.6057,43.6057,43.5459,43.5886,126738.0
2022-07-21 15:20:00,50.95,51.0,50.93,50.99,145077.0,43.5886,43.6314,43.5715,43.6229,145077.0
2022-07-21 15:30:00,50.99,51.07,50.97,51.01,178915.0,43.6229,43.6913,43.6057,43.64,178915.0
2022-07-21 15:40:00,51.01,51.06,50.98,50.98,251122.0,43.64,43.6827,43.6143,43.6143,251122.0
2022-07-21 15:50:00,50.98,51.14,50.98,51.14,869066.0,43.6143,43.7512,43.6143,43.7512,869066.0
2022-07-22 09:30:00,51.26,51.49,51.17,51.26,422982.0,43.8538,44.0506,43.7769,43.8538,422982.0
2022-07-22 09:40:00,51.26,51.35,51.14,51.32,281341.0,43.8538,43.9308,43.7512,43.9052,281341.0
2022-07-22 09:50:00,51.32,51.43,51.2,51.37,242644.0,43.9052,43.9993,43.8025,43.948,242644.0
2022-07-22 10:00:00,51.36,51.46,51.25,51.26,174495.0,43.9394,44.025,43.8453,43.8538,174495.0
2022-07-22 10:10:00,51.25,51.34,51.23,51.26,120176.0,43.8453,43.9223,43.8282,43.8538,120176.0
2022-07-22 10:20:00,51.25,51.27,51.14,51.27,131109.0,43.8453,43.8624,43.7512,43.8624,131109.0
2022-07-22 10:30:00,51.24,51.33,51.24,51.29,131578.0,43.8367,43.9137,43.8367,43.8795,131578.0
2022-07-22 10:40:00,51.29,51.41,51.27,51.38,140178.0,43.8795,43.9822,43.8624,43.9565,140178.0
2022-07-22 10:50:00,51.38,51.52,51.38,51.48,217140.0,43.9565,44.0763,43.9565,44.0421,217140.0
2022-07-22 11:00:00,51.47,51.52,51.41,51.48,154658.0,44.0335,44.0763,43.9822,44.0421,154658.0
2022-07-22 11:10:00,51.48,51.53,51.36,51.39,139867.0,44.0421,44.0848,43.9394,43.9651,139867.0
2022-07-22 11:20:00,51.38,51.44,51.33,51.37,220014.0,43.9565,44.0078,43.9137,43.948,220014.0
2022-07-22 11:30:00,51.37,51.44,51.26,51.38,216544.0,43.948,44.0078,43.8538,43.9565,216544.0
2022-07-22 11:40:00,51.37,51.46,51.36,51.45,95547.0,43.948,44.025,43.9394,44.0164,95547.0
2022-07-22 11:50:00,51.44,51.5,51.41,51.45,96019.0,44.0078,44.0592,43.9822,44.0164,96019.0
2022-07-22 12:00:00,51.45,51.5,51.36,51.38,96495.0,44.0164,44.0592,43.9394,43.9565,96495.0
2022-07-22 12:10:00,51.38,51.47,51.34,51.46,162251.0,43.9565,44.0335,43.9223,44.025,162251.0
2022-07-22 12:20:00,51.46,51.46,51.36,51.41,113963.0,44.025,44.025,43.9394,43.9822,113963.0
2022-07-22 12:30:00,51.41,51.49,51.39,51.39,79863.0,43.9822,44.0506,43.9651,43.9651,79863.0
2022-07-22 12:40:00,51.39,51.42,51.33,51.33,94476.0,43.9651,43.9907,43.9137,43.9137,94476.0
2022-07-22 12:50:00,51.35,51.35,51.29,51.31,54426.0,43.9308,43.9308,43.8795,43.8966,54426.0
2022-07-22 13:00:00,51.32,51.32,51.24,51.3,84728.0,43.9052,43.9052,43.8367,43.8881,84728.0
2022-07-22 13:10:00,51.31,51.31,51.2,51.22,135722.0,43.8966,43.8966,43.8025,43.8196,135722.0
2022-07-22 13:20:00,51.21,51.27,51.2,51.25,79791.0,43.8111,43.8624,43.8025,43.8453,79791.0
2022-07-22 13:30:00,51.25,51.25,51.13,51.15,110642.0,43.8453,43.8453,43.7426,43.7597,110642.0
2022-07-22 13:40:00,51.16,51.21,51.12,51.16,99287.0,43.7683,43.8111,43.7341,43.7683,99287.0
2022-07-22 13:50:00,51.15,51.18,51.11,51.17,138290.0,43.7597,43.7854,43.7255,43.7769,138290.0
2022-07-22 14:00:00,51.17,51.19,51.04,51.06,131547.0,43.7769,43.794,43.6656,43.6827,131547.0
2022-07-22 14:10:00,51.05,51.06,51.0,51.03,89658.0,43.6742,43.6827,43.6314,43.6571,89658.0
2022-07-22 14:20:00,51.03,51.05,51.0,51.04,88070.0,43.6571,43.6742,43.6314,43.6656,88070.0
2022-07-22 14:30:00,51.04,51.08,51.0,51.03,106912.0,43.6656,43.6999,43.6314,43.6571,106912.0
2022-07-22 14:40:00,51.02,51.03,50.95,51.01,76865.0,43.6485,43.6571,43.5886,43.64,76865.0
2022-07-22 14:50:00,51.01,51.07,50.98,51.04,142279.0,43.64,43.6913,43.6143,43.6656,142279.0
2022-07-22 15:00:00,51.03,51.09,51.01,51.04,120782.0,43.6571,43.7084,43.64,43.6656,120782.0
2022-07-22 15:10:00,51.04,51.16,51.02,51.1,158325.0,43.6656,43.7683,43.6485,43.717,158325.0
2022-07-22 15:20:00,51.1,51.2,51.09,51.2,138756.0,43.717,43.8025,43.7084,43.8025,138756.0
2022-07-22 15:30:00,51.2,51.24,51.15,51.15,184248.0,43.8025,43.8367,43.7597,43.7597,184248.0
2022-07-22 15:40:00,51.16,51.18,51.07,51.1,282857.0,43.7683,43.7854,43.6913,43.717,282857.0
2022-07-22 15:50:00,51.1,51.29,51.1,51.26,827059.0,43.717,43.8795,43.717,43.8538,827059.0
2022-07-25 09:30:00,51.34,51.88,51.34,51.82,726545.0,43.9223,44.3843,43.9223,44.3329,726545.0
2022-07-25 09:40:00,51.8,51.85,51.59,51.65,430639.0,44.3158,44.3586,44.1362,44.1875,430639.0
2022-07-25 09:50:00,51.65,51.76,51.58,51.66,289517.0,44.1875,44.2816,44.1276,44.1961,289517.0
2022-07-25 10:00:00,51.66,51.8,51.62,51.7,265835.0,44.1961,44.3158,44.1618,44.2303,265835.0
2022-07-25 10:10:00,51.71,51.73,51.54,51.56,190040.0,44.2388,44.2559,44.0934,44.1105,190040.0
2022-07-25 10:20:00,51.56,51.61,51.47,51.5,254940.0,44.1105,44.1533,44.0335,44.0592,254940.0
2022-07-25 10:30:00,51.49,51.49,51.37,51.41,221979.0,44.0506,44.0506,43.948,43.9822,221979.0
2022-07-25 10:40:00,51.41,51.51,51.4,51.47,218985.0,43.9822,44.0677,43.9736,44.0335,218985.0
2022-07-25 10:50:00,51.48,51.5,51.41,51.44,168202.0,44.0421,44.0592,43.9822,44.0078,168202.0
2022-07-25 11:00:00,51.44,51.53,51.42,51.48,178358.0,44.0078,44.0848,43.9907,44.0421,178358.0
2022-07-25 11:10:00,51.47,51.49,51.37,51.43,129612.0,44.0335,44.0506,43.948,43.9993,129612.0
2022-07-25 11:20:00,51.43,51.63,51.42,51.61,211533.0,43.9993,44.1704,43.9907,44.1533,211533.0
2022-07-25 11:30:00,51.6,51.67,51.6,51.62,148534.0,44.1447,44.2046,44.1447,44.1618,148534.0
2022-07-25 11:40:00,51.61,51.7,51.61,51.66,97880.0,44.1533,44.2303,44.1533,44.1961,97880.0
2022-07-25 11:50:00,51.66,51.68,51.62,51.65,88682.0,44.1961,44.2132,44.1618,44.1875,88682.0
2022-07-25 12:00:00,51.64,51.69,51.62,51.63,134287.0,44.1789,44.2217,44.1618,44.1704,134287.0
2022-07-25 12:10:00,51.63,51.65,51.54,51.54,93719.0,44.1704,44.1875,44.0934,44.0934,93719.0
2022-07-25 12:20:00,51.54,51.58,51.51,51.58,90549.0,44.0934,44.1276,44.0677,44.1276,90549.0
2022-07-25 12:30:00,51.58,51.65,51.57,51.65,136884.0,44.1276,44.1875,44.1191,44.1875,136884.0
2022-07-25 12:40:00,51.65,51.73,51.64,51.7,91403.0,44.1875,44.2559,44.1789,44.2303,91403.0
2022-07-25 12:50:00,51.69,51.69,51.61,51.62,81710.0,44.2217,44.2217,44.1533,44.1618,81710.0
2022-07-25 13:00:00,51.62,51.73,51.61,51.73,97933.0,44.1618,44.2559,44.1533,44.2559,97933.0
2022-07-25 13:10:00,51.73,51.74,51.69,51.7,61309.0,44.2559,44.2645,44.2217,44.2303,61309.0
2022-07-25 13:20:00,51.71,51.77,51.71,51.73,70771.0,44.2388,44.2902,44.2388,44.2559,70771.0
2022-07-25 13:30:00,51.73,51.73,51.6,51.61,106882.0,44.2559,44.2559,44.1447,44.1533,106882.0
2022-07-25 13:40:00,51.61,51.64,51.58,51.61,110164.0,44.1533,44.1789,44.1276,44.1533,110164.0
2022-07-25 13:50:00,51.61,51.62,51.57,51.59,102250.0,44.1533,44.1618,44.1191,44.1362,102250.0
2022-07-25 14:00:00,51.59,51.62,51.52,51.55,112174.0,44.1362,44.1618,44.0763,44.1019,112174.0
2022-07-25 14:10:00,51.55,51.58,51.5,51.53,69705.0,44.1019,44.1276,44.0592,44.0848,69705.0
2022-07-25 14:20:00,51.53,51.54,51.47,51.48,119766.0,44.0848,44.0934,44.0335,44.0421,119766.0
2022-07-25 14:30:00,51.48,51.56,51.46,51.52,110683.0,44.0421,44.1105,44.025,44.0763,110683.0
2022-07-25 14:40:00,51.51,51.56,51.47,51.5,86097.0,44.0677,44.1105,44.0335,44.0592,86097.0
2022-07-25 14:50:00,51.5,51.52,51.47,51.49,87926.0,44.0592,44.0763,44.0335,44.0506,87926.0
2022-07-25 15:00:00,51.49,51.55,51.47,51.53,143365.0,44.0506,44.1019,44.0335,44.0848,143365.0
2022-07-25 15:10:00,51.52,51.56,51.45,51.52,197469.0,44.0763,44.1105,44.0164,44.0763,197469.0
2022-07-25 15:20:00,51.51,51.6,51.51,51.57,159058.0,44.0677,44.1447,44.0677,44.1191,159058.0
2022-07-25 15:30:00,51.56,51.64,51.55,51.63,304074.0,44.1105,44.1789,44.1019,44.1704,304074.0
2022-07-25 15:40:00,51.63,51.63,51.56,51.59,415369.0,44.1704,44.1704,44.1105,44.1362,415369.0
2022-07-25 15:50:00,51.6,51.84,51.59,51.77,1162392.0,44.1447,44.35,44.1362,44.2902,1162392.0
2022-07-26 09:30:00,51.84,52.42,51.78,52.26,1157122.0,44.35,44.8462,44.2987,44.7094,1157122.0
2022-07-26 09:40:00,52.25,52.29,51.85,51.93,370122.0,44.7008,44.735,44.3586,44.427,370122.0
2022-07-26 09:50:00,51.92,51.95,51.71,51.86,301310.0,44.4185,44.4442,44.2388,44.3672,301310.0
2022-07-26 10:00:00,51.86,52.05,51.8,52.02,390013.0,44.3672,44.5297,44.3158,44.504,390013.0
2022-07-26 10:10:00,52.02,52.22,52.01,52.21,230565.0,44.504,44.6751,44.4955,44.6666,230565.0
2022-07-26 10:20:00,52.21,52.28,52.16,52.23,278517.0,44.6666,44.7265,44.6238,44.6837,278517.0
2022-07-26 10:30:00,52.23,52.35,52.18,52.2,328210.0,44.6837,44.7864,44.6409,44.658,328210.0
2022-07-26 10:40:00,52.2,52.27,52.17,52.2,197412.0,44.658,44.7179,44.6324,44.658,197412.0
2022-07-26 10:50:00,52.21,52.21,52.06,52.16,196058.0,44.6666,44.6666,44.5383,44.6238,196058.0
2022-07-26 11:00:00,52.16,52.31,52.13,52.3,235447.0,44.6238,44.7521,44.5981,44.7436,235447.0
2022-07-26 11:10:00,52.3,52.37,52.25,52.29,191240.0,44.7436,44.8035,44.7008,44.735,191240.0
2022-07-26 11:20:00,52.28,52.4,52.19,52.2,299455.0,44.7265,44.8291,44.6495,44.658,299455.0
2022-07-26 11:30:00,52.2,52.37,52.19,52.3,300033.0,44.658,44.8035,44.6495,44.7436,300033.0
2022-07-26 11:40:00,52.3,52.35,52.28,52.29,161551.0,44.7436,44.7864,44.7265,44.735,161551.0
2022-07-26 11:50:00,52.29,52.36,52.25,52.3,172852.0,44.735,44.7949,44.7008,44.7436,172852.0
2022-07-26 12:00:00,52.3,52.45,52.29,52.45,199654.0,44.7436,44.8719,44.735,44.8719,199654.0
2022-07-26 12:10:00,52.45,52.54,52.42,52.48,319306.0,44.8719,44.9489,44.8462,44.8976,319306.0
2022-07-26 12:20:00,52.47,52.53,52.42,52.48,201129.0,44.889,44.9404,44.8462,44.8976,201129.0
2022-07-26 12:30:00,52.49,52.65,52.49,52.58,409245.0,44.9061,45.043,44.9061,44.9831,409245.0
2022-07-26 12:40:00,52.58,52.69,52.55,52.69,310169.0,44.9831,45.0772,44.9575,45.0772,310169.0
2022-07-26 12:50:00,52.69,52.7,52.59,52.61,189586.0,45.0772,45.0858,44.9917,45.0088,189586.0
2022-07-26 13:00:00,52.61,52.75,52.56,52.74,224037.0,45.0088,45.1286,44.966,45.12,224037.0
2022-07-26 13:10:00,52.74,52.79,52.68,52.72,211872.0,45.12,45.1628,45.0687,45.1029,211872.0
2022-07-26 13:20:00,52.72,52.85,52.7,52.82,233882.0,45.1029,45.2141,45.0858,45.1885,233882.0
2022-07-26 13:30:00,52.81,52.82,52.71,52.74,216752.0,45.1799,45.1885,45.0943,45.12,216752.0
2022-07-26 13:40:00,52.74,52.74,52.59,52.64,205914.0,45.12,45.12,44.9917,45.0345,205914.0
2022-07-26 13:50:00,52.64,52.67,52.6,52.61,144914.0,45.0345,45.0601,45.0002,45.0088,144914.0
2022-07-26 14:00:00,52.62,52.71,52.51,52.53,219720.0,45.0174,45.0943,44.9232,44.9404,219720.0
2022-07-26 14:10:00,52.53,52.57,52.47,52.54,168476.0,44.9404,44.9746,44.889,44.9489,168476.0
2022-07-26 14:20:00,52.53,52.56,52.48,52.53,126644.0,44.9404,44.966,44.8976,44.9404,126644.0
2022-07-26 14:30:00,52.53,52.54,52.42,52.46,143981.0,44.9404,44.9489,44.8462,44.8805,143981.0
2022-07-26 14:40:00,52.46,52.47,52.42,52.45,151312.0,44.8805,44.889,44.8462,44.8719,151312.0
2022-07-26 14:50:00,52.45,52.53,52.43,52.47,179881.0,44.8719,44.9404,44.8548,44.889,179881.0
2022-07-26 15:00:00,52.48,52.48,52.34,52.36,144901.0,44.8976,44.8976,44.7778,44.7949,144901.0
2022-07-26 15:10:00,52.37,52.44,52.32,52.34,177018.0,44.8035,44.8634,44.7607,44.7778,177018.0
2022-07-26 15:20:00,52.34,52.4,52.29,52.31,251087.0,44.7778,44.8291,44.735,44.7521,251087.0
2022-07-26 15:30:00,52.31,52.38,52.28,52.32,283098.0,44.7521,44.812,44.7265,44.7607,283098.0
2022-07-26 15:40:00,52.31,52.33,52.23,52.3,568342.0,44.7521,44.7693,44.6837,44.7436,568342.0
2022-07-26 15:50:00,52.31,52.44,52.27,52.3,1417128.0,44.7521,44.8634,44.7179,44.7436,1417128.0
2022-07-27 09:30:00,51.94,52.05,51.67,51.83,547245.0,44.4356,44.5297,44.2046,44.3415,547245.0
2022-07-27 09:40:00,51.84,51.92,51.39,51.51,495063.0,44.35,44.4185,43.9651,44.0677,495063.0
2022-07-27 09:50:00,51.52,51.68,51.49,51.57,362788.0,44.0763,44.2132,44.0506,44.1191,362788.0
2022-07-27 10:00:00,51.57,51.57,51.22,51.26,475662.0,44.1191,44.1191,43.8196,43.8538,475662.0
2022-07-27 10:10:00,51.26,51.44,51.18,51.39,381920.0,43.8538,44.0078,43.7854,43.9651,381920.0
2022-07-27 10:20:00,51.4,51.48,51.35,51.41,459814.0,43.9736,44.0421,43.9308,43.9822,459814.0
2022-07-27 10:30:00,51.41,51.43,51.25,51.43,533562.0,43.9822,43.9993,43.8453,43.9993,533562.0
2022-07-27 10:40:00,51.43,51.57,51.4,51.51,509692.0,43.9993,44.1191,43.9736,44.0677,509692.0
2022-07-27 10:50:00,51.5,51.64,51.49,51.62,537347.0,44.0592,44.1789,44.0506,44.1618,537347.0
2022-07-27 11:00:00,51.62,51.76,51.6,51.69,429991.0,44.1618,44.2816,44.1447,44.2217,429991.0
2022-07-27 11:10:00,51.69,51.74,51.66,51.72,233497.0,44.2217,44.2645,44.1961,44.2474,233497.0
2022-07-27 11:20:00,51.72,51.73,51.64,51.71,124009.0,44.2474,44.2559,44.1789,44.2388,124009.0
2022-07-27 11:30:00,51.71,51.72,51.64,51.65,177523.0,44.2388,44.2474,44.1789,44.1875,177523.0
2022-07-27 11:40:00,51.66,51.81,51.64,51.79,179352.0,44.1961,44.3244,44.1789,44.3073,179352.0
2022-07-27 11:50:00,51.8,51.84,51.77,51.78,131019.0,44.3158,44.35,44.2902,44.2987,131019.0
2022-07-27 12:00:00,51.77,51.78,51.67,51.73,185216.0,44.2902,44.2987,44.2046,44.2559,185216.0
2022-07-27 12:10:00,51.73,51.76,51.64,51.66,173203.0,44.2559,44.2816,44.1789,44.1961,173203.0
2022-07-27 12:20:00,51.65,51.69,51.62,51.63,130223.0,44.1875,44.2217,44.1618,44.1704,130223.0
2022-07-27 12:30:00,51.63,51.65,51.55,51.55,132737.0,44.1704,44.1875,44.1019,44.1019,132737.0
2022-07-27 12:40:00,51.55,51.63,51.54,51.62,139138.0,44.1019,44.1704,44.0934,44.1618,139138.0
2022-07-27 12:50:00,51.62,51.66,51.55,51.55,137045.0,44.1618,44.1961,44.1019,44.1019,137045.0
2022-07-27 13:00:00,51.55,51.61,51.53,51.58,195406.0,44.1019,44.1533,44.0848,44.1276,195406.0
2022-07-27 13:10:00,51.57,51.64,51.54,51.63,270037.0,44.1191,44.1789,44.0934,44.1704,270037.0
2022-07-27 13:20:00,51.63,51.67,51.62,51.65,179225.0,44.1704,44.2046,44.1618,44.1875,179225.0
2022-07-27 13:30:00,51.65,51.67,51.62,51.65,140881.0,44.1875,44.2046,44.1618,44.1875,140881.0
2022-07-27 13:40:00,51.65,51.69,51.63,51.68,178023.0,44.1875,44.2217,44.1704,44.2132,178023.0
2022-07-27 13:50:00,51.67,51.73,51.6,51.7,174494.0,44.2046,44.2559,44.1447,44.2303,174494.0
2022-07-27 14:00:00,51.69,51.76,51.61,51.64,187262.0,44.2217,44.2816,44.1533,44.1789,187262.0
2022-07-27 14:10:00,51.64,51.76,51.62,51.7,197221.0,44.1789,44.2816,44.1618,44.2303,197221.0
2022-07-27 14:20:00,51.7,51.72,51.6,51.63,171436.0,44.2303,44.2474,44.1447,44.1704,171436.0
2022-07-27 14:30:00,51.63,51.75,51.47,51.68,402489.0,44.1704,44.2731,44.0335,44.2132,402489.0
2022-07-27 14:40:00,51.68,51.79,51.67,51.7,339888.0,44.2132,44.3073,44.2046,44.2303,339888.0
2022-07-27 14:50:00,51.7,51.97,51.69,51.76,504395.0,44.2303,44.4613,44.2217,44.2816,504395.0
2022-07-27 15:00:00,51.77,52.06,51.76,51.97,512290.0,44.2902,44.5383,44.2816,44.4613,512290.0
2022-07-27 15:10:00,51.97,52.14,51.96,52.12,404366.0,44.4613,44.6067,44.4527,44.5896,404366.0
2022-07-27 15:20:00,52.11,52.26,52.06,52.23,406939.0,44.581,44.7094,44.5383,44.6837,406939.0
2022-07-27 15:30:00,52.23,52.24,52.08,52.1,423938.0,44.6837,44.6923,44.5554,44.5725,423938.0
2022-07-27 15:40:00,52.1,52.19,52.09,52.11,680567.0,44.5725,44.6495,44.5639,44.581,680567.0
2022-07-27 15:50:00,52.11,52.15,51.9,51.91,1461084.0,44.581,44.6153,44.4014,44.4099,1461084.0
2022-07-28 09:30:00,50.85,50.86,49.48,50.06,2621598.0,43.8462,43.8548,42.6649,43.165,2621598.0
2022-07-28 09:40:00,50.05,50.05,49.18,49.33,1896142.0,43.1564,43.1564,42.4062,42.5355,1896142.0
2022-07-28 09:50:00,49.34,49.98,49.1,49.79,1739111.0,42.5442,43.096,42.3372,42.9322,1739111.0
2022-07-28 10:00:00,49.79,50.13,49.72,49.78,1506873.0,42.9322,43.2253,42.8718,42.9235,1506873.0
2022-07-28 10:10:00,49.78,50.09,49.72,50.09,1103271.0,42.9235,43.1908,42.8718,43.1908,1103271.0
2022-07-28 10:20:00,50.09,50.41,49.98,50.37,932199.0,43.1908,43.4668,43.096,43.4323,932199.0
2022-07-28 10:30:00,50.38,50.59,50.3,50.41,848756.0,43.4409,43.622,43.3719,43.4668,848756.0
2022-07-28 10:40:00,50.4,50.91,50.39,50.89,862851.0,43.4582,43.8979,43.4495,43.8807,862851.0
2022-07-28 10:50:00,50.89,51.0,50.84,50.96,504315.0,43.8807,43.9755,43.8375,43.941,504315.0
2022-07-28 11:00:00,50.95,51.33,50.88,51.17,670218.0,43.9324,44.2601,43.872,44.1221,670218.0
2022-07-28 11:10:00,51.16,51.36,50.98,51.13,468620.0,44.1135,44.2859,43.9583,44.0876,468620.0
2022-07-28 11:20:00,51.13,51.17,50.93,51.02,426904.0,44.0876,44.1221,43.9152,43.9928,426904.0
2022-07-28 11:30:00,51.02,51.02,50.8,50.94,328972.0,43.9928,43.9928,43.8031,43.9238,328972.0
2022-07-28 11:40:00,50.93,51.3,50.91,51.25,384012.0,43.9152,44.2342,43.8979,44.1911,384012.0
2022-07-28 11:50:00,51.26,51.5,51.24,51.48,498435.0,44.1997,44.4066,44.1825,44.3894,498435.0
2022-07-28 12:00:00,51.48,51.73,51.45,51.73,396264.0,44.3894,44.605,44.3635,44.605,396264.0
2022-07-28 12:10:00,51.72,51.82,51.65,51.71,414120.0,44.5963,44.6826,44.536,44.5877,414120.0
2022-07-28 12:20:00,51.71,51.92,51.7,51.91,705001.0,44.5877,44.7688,44.5791,44.7602,705001.0
2022-07-28 12:30:00,51.91,51.92,51.69,51.79,399071.0,44.7602,44.7688,44.5705,44.6567,399071.0
2022-07-28 12:40:00,51.79,52.01,51.78,52.01,455960.0,44.6567,44.8464,44.6481,44.8464,455960.0
2022-07-28 12:50:00,52.01,52.1,51.99,52.03,362637.0,44.8464,44.924,44.8292,44.8636,362637.0
2022-07-28 13:00:00,52.03,52.23,51.99,52.14,518309.0,44.8636,45.0361,44.8292,44.9585,518309.0
2022-07-28 13:10:00,52.15,52.28,52.1,52.27,318449.0,44.9671,45.0792,44.924,45.0706,318449.0
2022-07-28 13:20:00,52.27,52.33,52.15,52.18,258481.0,45.0706,45.1223,44.9671,44.993,258481.0
2022-07-28 13:30:00,52.18,52.21,52.03,52.05,278565.0,44.993,45.0189,44.8636,44.8809,278565.0
2022-07-28 13:40:00,52.06,52.09,51.95,52.07,244771.0,44.8895,44.9154,44.7947,44.8981,244771.0
2022-07-28 13:50:00,52.06,52.15,51.95,52.07,587907.0,44.8895,44.9671,44.7947,44.8981,587907.0
2022-07-28 14:00:00,52.06,52.07,51.92,51.95,307067.0,44.8895,44.8981,44.7688,44.7947,307067.0
2022-07-28 14:10:00,51.95,52.11,51.85,51.96,680752.0,44.7947,44.9326,44.7084,44.8033,680752.0
2022-07-28 14:20:00,51.96,52.06,51.96,52.04,160412.0,44.8033,44.8895,44.8033,44.8723,160412.0
2022-07-28 14:30:00,52.05,52.05,51.87,51.93,230682.0,44.8809,44.8809,44.7257,44.7774,230682.0
2022-07-28 14:40:00,51.92,51.95,51.71,51.71,322650.0,44.7688,44.7947,44.5877,44.5877,322650.0
2022-07-28 14:50:00,51.72,51.83,51.63,51.77,402551.0,44.5963,44.6912,44.5187,44.6395,402551.0
2022-07-28 15:00:00,51.77,51.79,51.64,51.68,386233.0,44.6395,44.6567,44.5274,44.5619,386233.0
2022-07-28 15:10:00,51.68,51.69,51.46,51.47,479293.0,44.5619,44.5705,44.3722,44.3808,479293.0
2022-07-28 15:20:00,51.48,51.55,51.41,51.41,546787.0,44.3894,44.4498,44.329,44.329,546787.0
2022-07-28 15:30:00,51.41,51.44,51.21,51.24,757420.0,44.329,44.3549,44.1566,44.1825,757420.0
2022-07-28 15:40:00,51.23,51.24,50.84,50.85,1467074.0,44.1738,44.1825,43.8375,43.8462,1467074.0
2022-07-28 15:50:00,50.86,50.94,50.61,50.65,3810139.0,43.8548,43.9238,43.6392,43.6737,3810139.0
2022-07-29 09:30:00,50.56,50.62,49.95,50.07,928961.0,43.5961,43.6478,43.0701,43.1736,928961.0
2022-07-29 09:40:00,50.09,50.24,49.74,49.75,852005.0,43.1908,43.3202,42.8891,42.8977,852005.0
2022-07-29 09:50:00,49.75,49.8,49.28,49.57,1102104.0,42.8977,42.9408,42.4924,42.7425,1102104.0
2022-07-29 10:00:00,49.57,49.71,49.49,49.67,588224.0,42.7425,42.8632,42.6735,42.8287,588224.0
2022-07-29 10:10:00,49.68,49.77,49.62,49.71,475705.0,42.8373,42.9149,42.7856,42.8632,475705.0
2022-07-29 10:20:00,49.71,50.0,49.7,49.91,486397.0,42.8632,43.1132,42.8546,43.0356,486397.0
2022-07-29 10:30:00,49.92,50.2,49.88,50.04,423049.0,43.0443,43.2857,43.0098,43.1477,423049.0
2022-07-29 10:40:00,50.04,50.12,50.0,50.1,373538.0,43.1477,43.2167,43.1132,43.1995,373538.0
2022-07-29 10:50:00,50.09,50.2,49.96,50.04,336566.0,43.1908,43.2857,43.0788,43.1477,336566.0
2022-07-29 11:00:00,50.04,50.11,49.99,50.09,260912.0,43.1477,43.2081,43.1046,43.1908,260912.0
2022-07-29 11:10:00,50.1,50.25,50.03,50.23,395577.0,43.1995,43.3288,43.1391,43.3116,395577.0
2022-07-29 11:20:00,50.22,50.3,50.17,50.23,284075.0,43.3029,43.3719,43.2598,43.3116,284075.0
2022-07-29 11:30:00,50.24,50.62,50.21,50.61,714120.0,43.3202,43.6478,43.2943,43.6392,714120.0
2022-07-29 11:40:00,50.6,50.65,50.25,50.26,325871.0,43.6306,43.6737,43.3288,43.3374,325871.0
2022-07-29 11:50:00,50.26,50.35,50.22,50.33,232349.0,43.3374,43.415,43.3029,43.3978,232349.0
2022-07-29 12:00:00,50.33,50.34,50.15,50.17,162099.0,43.3978,43.4064,43.2426,43.2598,162099.0
2022-07-29 12:10:00,50.18,50.34,50.16,50.34,199984.0,43.2685,43.4064,43.2512,43.4064,199984.0
2022-07-29 12:20:00,50.33,50.51,50.3,50.51,257625.0,43.3978,43.553,43.3719,43.553,257625.0
2022-07-29 12:30:00,50.51,50.59,50.49,50.59,223992.0,43.553,43.622,43.5358,43.622,223992.0
2022-07-29 12:40:00,50.59,50.61,50.53,50.6,236396.0,43.622,43.6392,43.5702,43.6306,236396.0
2022-07-29 12:50:00,50.6,50.64,50.47,50.47,324386.0,43.6306,43.6651,43.5185,43.5185,324386.0
2022-07-29 13:00:00,50.47,50.49,50.4,50.42,172579.0,43.5185,43.5358,43.4582,43.4754,172579.0
2022-07-29 13:10:00,50.41,50.41,50.35,50.38,205631.0,43.4668,43.4668,43.415,43.4409,205631.0
2022-07-29 13:20:00,50.37,50.41,50.28,50.29,173329.0,43.4323,43.4668,43.3547,43.3633,173329.0
2022-07-29 13:30:00,50.29,50.32,50.23,50.24,228015.0,43.3633,43.3892,43.3116,43.3202,228015.0
2022-07-29 13:40:00,50.23,50.26,50.17,50.23,232160.0,43.3116,43.3374,43.2598,43.3116,232160.0
2022-07-29 13:50:00,50.24,50.26,50.21,50.26,286342.0,43.3202,43.3374,43.2943,43.3374,286342.0
2022-07-29 14:00:00,50.26,50.47,50.25,50.41,436179.0,43.3374,43.5185,43.3288,43.4668,436179.0
2022-07-29 14:10:00,50.41,50.47,50.37,50.46,173111.0,43.4668,43.5185,43.4323,43.5099,173111.0
2022-07-29 14:20:00,50.46,50.46,50.37,50.44,177922.0,43.5099,43.5099,43.4323,43.4926,177922.0
2022-07-29 14:30:00,50.44,50.47,50.33,50.34,341279.0,43.4926,43.5185,43.3978,43.4064,341279.0
2022-07-29 14:40:00,50.34,50.38,50.3,50.37,192754.0,43.4064,43.4409,43.3719,43.4323,192754.0
2022-07-29 14:50:00,50.37,50.44,50.35,50.44,143149.0,43.4323,43.4926,43.415,43.4926,143149.0
2022-07-29 15:00:00,50.44,50.5,50.42,50.45,236691.0,43.4926,43.5444,43.4754,43.5013,236691.0
2022-07-29 15:10:00,50.46,50.52,50.44,50.49,233811.0,43.5099,43.5616,43.4926,43.5358,233811.0
2022-07-29 15:20:00,50.49,50.59,50.46,50.57,191162.0,43.5358,43.622,43.5099,43.6047,191162.0
2022-07-29 15:30:00,50.58,50.69,50.55,50.66,373576.0,43.6134,43.7082,43.5875,43.6823,373576.0
2022-07-29 15:40:00,50.66,50.69,50.64,50.65,425770.0,43.6823,43.7082,43.6651,43.6737,425770.0
2022-07-29 15:50:00,50.64,50.71,50.45,50.52,2685132.0,43.6651,43.7255,43.5013,43.5616,2685132.0
2022-08-01 09:30:00,50.32,50.78,50.15,50.63,946886.0,43.3892,43.7858,43.2426,43.6565,946886.0
2022-08-01 09:40:00,50.62,51.18,50.58,51.14,610545.0,43.6478,44.1307,43.6134,44.0962,610545.0
2022-08-01 09:50:00,51.15,51.16,50.83,50.87,460892.0,44.1048,44.1135,43.8289,43.8634,460892.0
2022-08-01 10:00:00,50.85,50.9,50.59,50.67,451030.0,43.8462,43.8893,43.622,43.691,451030.0
2022-08-01 10:10:00,50.67,50.67,50.24,50.29,498348.0,43.691,43.691,43.3202,43.3633,498348.0
2022-08-01 10:20:00,50.3,50.52,50.28,50.37,310754.0,43.3719,43.5616,43.3547,43.4323,310754.0
2022-08-01 10:30:00,50.37,50.45,50.3,50.35,261355.0,43.4323,43.5013,43.3719,43.415,261355.0
2022-08-01 10:40:00,50.34,50.46,50.34,50.37,229675.0,43.4064,43.5099,43.4064,43.4323,229675.0
2022-08-01 10:50:00,50.37,50.5,50.36,50.47,266420.0,43.4323,43.5444,43.4237,43.5185,266420.0
2022-08-01 11:00:00,50.47,50.56,50.42,50.47,223638.0,43.5185,43.5961,43.4754,43.5185,223638.0
2022-08-01 11:10:00,50.47,50.5,50.4,50.4,172696.0,43.5185,43.5444,43.4582,43.4582,172696.0
2022-08-01 11:20:00,50.41,50.66,50.4,50.66,246864.0,43.4668,43.6823,43.4582,43.6823,246864.0
2022-08-01 11:30:00,50.66,50.67,50.56,50.59,164537.0,43.6823,43.691,43.5961,43.622,164537.0
2022-08-01 11:40:00,50.58,50.78,50.57,50.77,200468.0,43.6134,43.7858,43.6047,43.7772,200468.0
2022-08-01 11:50:00,50.76,50.77,50.63,50.63,179080.0,43.7686,43.7772,43.6565,43.6565,179080.0
2022-08-01 12:00:00,50.63,50.66,50.56,50.59,154708.0,43.6565,43.6823,43.5961,43.622,154708.0
2022-08-01 12:10:00,50.6,50.66,50.49,50.61,337742.0,43.6306,43.6823,43.5358,43.6392,337742.0
2022-08-01 12:20:00,50.61,50.79,50.6,50.78,133748.0,43.6392,43.7944,43.6306,43.7858,133748.0
2022-08-01 12:30:00,50.77,50.99,50.76,50.99,212254.0,43.7772,43.9669,43.7686,43.9669,212254.0
2022-08-01 12:40:00,50.99,51.19,50.98,51.08,370673.0,43.9669,44.1393,43.9583,44.0445,370673.0
2022-08-01 12:50:00,51.08,51.18,51.03,51.18,173357.0,44.0445,44.1307,44.0014,44.1307,173357.0
2022-08-01 13:00:00,51.18,51.28,51.07,51.18,470926.0,44.1307,44.2169,44.0359,44.1307,470926.0
2022-08-01 13:10:00,51.18,51.29,51.15,51.27,285156.0,44.1307,44.2256,44.1048,44.2083,285156.0
2022-08-01 13:20:00,51.28,51.3,51.17,51.19,385453.0,44.2169,44.2342,44.1221,44.1393,385453.0
2022-08-01 13:30:00,51.19,51.22,51.05,51.09,287184.0,44.1393,44.1652,44.0186,44.0531,287184.0
2022-08-01 13:40:00,51.09,51.1,50.87,50.95,245433.0,44.0531,44.0617,43.8634,43.9324,245433.0
2022-08-01 13:50:00,50.94,51.07,50.89,51.07,305798.0,43.9238,44.0359,43.8807,44.0359,305798.0
2022-08-01 14:00:00,51.06,51.06,50.94,51.02,266458.0,44.0272,44.0272,43.9238,43.9928,266458.0
2022-08-01 14:10:00,51.02,51.02,50.8,50.82,178090.0,43.9928,43.9928,43.8031,43.8203,178090.0
2022-08-01 14:20:00,50.82,50.83,50.71,50.75,138736.0,43.8203,43.8289,43.7255,43.7599,138736.0
2022-08-01 14:30:00,50.74,50.81,50.74,50.77,143228.0,43.7513,43.8117,43.7513,43.7772,143228.0
2022-08-01 14:40:00,50.77,50.78,50.61,50.62,164867.0,43.7772,43.7858,43.6392,43.6478,164867.0
2022-08-01 14:50:00,50.62,50.75,50.6,50.72,170787.0,43.6478,43.7599,43.6306,43.7341,170787.0
2022-08-01 15:00:00,50.72,50.72,50.64,50.67,145603.0,43.7341,43.7341,43.6651,43.691,145603.0
2022-08-01 15:10:00,50.68,50.69,50.62,50.67,159565.0,43.6996,43.7082,43.6478,43.691,159565.0
2022-08-01 15:20:00,50.67,50.69,50.63,50.66,189519.0,43.691,43.7082,43.6565,43.6823,189519.0
2022-08-01 15:30:00,50.66,50.71,50.64,50.71,188301.0,43.6823,43.7255,43.6651,43.7255,188301.0
2022-08-01 15:40:00,50.7,50.73,50.64,50.7,323594.0,43.7168,43.7427,43.6651,43.7168,323594.0
2022-08-01 15:50:00,50.7,50.75,50.53,50.6,835832.0,43.7168,43.7599,43.5702,43.6306,835832.0
2022-08-02 09:30:00,50.9,51.37,50.75,51.23,793318.0,43.8893,44.2945,43.7599,44.1738,793318.0
2022-08-02 09:40:00,51.22,51.25,50.85,50.89,315224.0,44.1652,44.1911,43.8462,43.8807,315224.0
2022-08-02 09:50:00,50.89,50.9,50.76,50.85,232764.0,43.8807,43.8893,43.7686,43.8462,232764.0
2022-08-02 10:00:00,50.86,50.93,50.8,50.8,199361.0,43.8548,43.9152,43.8031,43.8031,199361.0
2022-08-02 10:10:00,50.8,50.91,50.73,50.89,279088.0,43.8031,43.8979,43.7427,43.8807,279088.0
2022-08-02 10:20:00,50.89,51.04,50.88,51.04,270872.0,43.8807,44.01,43.872,44.01,270872.0
2022-08-02 10:30:00,51.04,51.17,50.99,50.99,244361.0,44.01,44.1221,43.9669,43.9669,244361.0
2022-08-02 10:40:00,50.98,51.2,50.97,51.13,524773.0,43.9583,44.148,43.9496,44.0876,524773.0
2022-08-02 10:50:00,51.13,51.34,51.1,51.34,374987.0,44.0876,44.2687,44.0617,44.2687,374987.0
2022-08-02 11:00:00,51.34,51.47,51.24,51.26,447354.0,44.2687,44.3808,44.1825,44.1997,447354.0
2022-08-02 11:10:00,51.27,51.27,51.0,51.02,227485.0,44.2083,44.2083,43.9755,43.9928,227485.0
2022-08-02 11:20:00,51.01,51.02,50.82,50.87,251052.0,43.9841,43.9928,43.8203,43.8634,251052.0
2022-08-02 11:30:00,50.88,50.9,50.68,50.68,185367.0,43.872,43.8893,43.6996,43.6996,185367.0
2022-08-02 11:40:00,50.68,50.84,50.66,50.72,212496.0,43.6996,43.8375,43.6823,43.7341,212496.0
2022-08-02 11:50:00,50.73,50.75,50.69,50.73,158580.0,43.7427,43.7599,43.7082,43.7427,158580.0
2022-08-02 12:00:00,50.74,50.79,50.63,50.64,289967.0,43.7513,43.7944,43.6565,43.6651,289967.0
2022-08-02 12:10:00,50.64,50.64,50.58,50.63,308182.0,43.6651,43.6651,43.6134,43.6565,308182.0
2022-08-02 12:20:00,50.62,50.68,50.58,50.63,172619.0,43.6478,43.6996,43.6134,43.6565,172619.0
2022-08-02 12:30:00,50.63,50.63,50.46,50.49,175884.0,43.6565,43.6565,43.5099,43.5358,175884.0
2022-08-02 12:40:00,50.5,50.5,50.37,50.4,212321.0,43.5444,43.5444,43.4323,43.4582,212321.0
2022-08-02 12:50:00,50.39,50.54,50.35,50.39,211098.0,43.4495,43.5789,43.415,43.4495,211098.0
2022-08-02 13:00:00,50.39,50.39,50.26,50.28,207858.0,43.4495,43.4495,43.3374,43.3547,207858.0
2022-08-02 13:10:00,50.28,50.3,50.22,50.28,218242.0,43.3547,43.3719,43.3029,43.3547,218242.0
2022-08-02 13:20:00,50.27,50.28,50.12,50.16,185817.0,43.3461,43.3547,43.2167,43.2512,185817.0
2022-08-02 13:30:00,50.15,50.17,50.08,50.11,245747.0,43.2426,43.2598,43.1822,43.2081,245747.0
2022-08-02 13:40:00,50.11,50.12,50.01,50.04,230828.0,43.2081,43.2167,43.1219,43.1477,230828.0
2022-08-02 13:50:00,50.04,50.06,49.94,49.95,342271.0,43.1477,43.165,43.0615,43.0701,342271.0
2022-08-02 14:00:00,49.95,50.05,49.87,50.03,301730.0,43.0701,43.1564,43.0012,43.1391,301730.0
2022-08-02 14:10:00,50.03,50.06,49.91,49.93,269494.0,43.1391,43.165,43.0356,43.0529,269494.0
2022-08-02 14:20:00,49.92,49.97,49.88,49.94,255720.0,43.0443,43.0874,43.0098,43.0615,255720.0
2022-08-02 14:30:00,49.93,49.95,49.87,49.91,203545.0,43.0529,43.0701,43.0012,43.0356,203545.0
2022-08-02 14:40:00,49.91,49.96,49.82,49.9,249796.0,43.0356,43.0788,42.958,43.027,249796.0
2022-08-02 14:50:00,49.89,49.91,49.81,49.83,206190.0,43.0184,43.0356,42.9494,42.9667,206190.0
2022-08-02 15:00:00,49.83,49.88,49.8,49.8,281001.0,42.9667,43.0098,42.9408,42.9408,281001.0
2022-08-02 15:10:00,49.8,49.81,49.64,49.66,372152.0,42.9408,42.9494,42.8028,42.8201,372152.0
2022-08-02 15:20:00,49.66,49.7,49.63,49.68,264993.0,42.8201,42.8546,42.7942,42.8373,264993.0
2022-08-02 15:30:00,49.68,49.83,49.66,49.78,512681.0,42.8373,42.9667,42.8201,42.9235,512681.0
2022-08-02 15:40:00,49.78,49.83,49.71,49.72,555119.0,42.9235,42.9667,42.8632,42.8718,555119.0
2022-08-02 15:50:00,49.71,49.76,49.63,49.7,1373168.0,42.8632,42.9063,42.7942,42.8546,1373168.0
2022-08-03 09:30:00,49.79,50.0,49.6,49.67,750256.0,42.9322,43.1132,42.7683,42.8287,750256.0
2022-08-03 09:40:00,49.67,49.93,49.56,49.91,435507.0,42.8287,43.0529,42.7338,43.0356,435507.0
2022-08-03 09:50:00,49.91,49.93,49.75,49.81,244718.0,43.0356,43.0529,42.8977,42.9494,244718.0
2022-08-03 10:00:00,49.81,49.91,49.72,49.8,379965.0,42.9494,43.0356,42.8718,42.9408,379965.0
2022-08-03 10:10:00,49.8,49.82,49.57,49.61,241133.0,42.9408,42.958,42.7425,42.777,241133.0
2022-08-03 10:20:00,49.61,49.68,49.37,49.42,422411.0,42.777,42.8373,42.57,42.6131,422411.0
2022-08-03 10:30:00,49.43,49.55,49.34,49.41,337913.0,42.6218,42.7252,42.5442,42.6045,337913.0
2022-08-03 10:40:00,49.41,49.63,49.34,49.55,462378.0,42.6045,42.7942,42.5442,42.7252,462378.0
2022-08-03 10:50:00,49.55,49.56,49.46,49.53,270527.0,42.7252,42.7338,42.6476,42.708,270527.0
2022-08-03 11:00:00,49.53,49.64,49.48,49.61,414838.0,42.708,42.8028,42.6649,42.777,414838.0
2022-08-03 11:10:00,49.61,49.66,49.45,49.46,400057.0,42.777,42.8201,42.639,42.6476,400057.0
2022-08-03 11:20:00,49.46,49.61,49.42,49.58,299631.0,42.6476,42.777,42.6131,42.7511,299631.0
2022-08-03 11:30:00,49.58,49.8,49.57,49.77,286173.0,42.7511,42.9408,42.7425,42.9149,286173.0
2022-08-03 11:40:00,49.78,49.81,49.7,49.71,202250.0,42.9235,42.9494,42.8546,42.8632,202250.0
2022-08-03 11:50:00,49.71,49.87,49.66,49.86,209841.0,42.8632,43.0012,42.8201,42.9925,209841.0
2022-08-03 12:00:00,49.87,49.95,49.85,49.91,229570.0,43.0012,43.0701,42.9839,43.0356,229570.0
2022-08-03 12:10:00,49.92,50.0,49.86,49.89,232818.0,43.0443,43.1132,42.9925,43.0184,232818.0
2022-08-03 12:20:00,49.89,49.99,49.88,49.91,173574.0,43.0184,43.1046,43.0098,43.0356,173574.0
2022-08-03 12:30:00,49.91,50.04,49.91,50.0,254284.0,43.0356,43.1477,43.0356,43.1132,254284.0
2022-08-03 12:40:00,50.01,50.01,49.93,49.97,161949.0,43.1219,43.1219,43.0529,43.0874,161949.0
2022-08-03 12:50:00,49.96,49.97,49.86,49.9,116807.0,43.0788,43.0874,42.9925,43.027,116807.0
2022-08-03 13:00:00,49.91,49.93,49.78,49.8,122774.0,43.0356,43.0529,42.9235,42.9408,122774.0
2022-08-03 13:10:00,49.8,49.83,49.71,49.71,149928.0,42.9408,42.9667,42.8632,42.8632,149928.0
2022-08-03 13:20:00,49.72,49.81,49.7,49.79,246371.0,42.8718,42.9494,42.8546,42.9322,246371.0
2022-08-03 13:30:00,49.79,49.83,49.75,49.78,110923.0,42.9322,42.9667,42.8977,42.9235,110923.0
2022-08-03 13:40:00,49.78,49.78,49.7,49.75,144196.0,42.9235,42.9235,42.8546,42.8977,144196.0
2022-08-03 13:50:00,49.74,49.76,49.68,49.71,140015.0,42.8891,42.9063,42.8373,42.8632,140015.0
2022-08-03 14:00:00,49.7,49.77,49.68,49.73,162385.0,42.8546,42.9149,42.8373,42.8804,162385.0
2022-08-03 14:10:00,49.73,49.74,49.68,49.69,131414.0,42.8804,42.8891,42.8373,42.8459,131414.0
2022-08-03 14:20:00,49.7,49.79,49.69,49.79,187566.0,42.8546,42.9322,42.8459,42.9322,187566.0
2022-08-03 14:30:00,49.79,49.89,49.77,49.79,206833.0,42.9322,43.0184,42.9149,42.9322,206833.0
2022-08-03 14:40:00,49.79,49.83,49.76,49.82,150056.0,42.9322,42.9667,42.9063,42.958,150056.0
2022-08-03 14:50:00,49.83,49.86,49.8,49.84,197544.0,42.9667,42.9925,42.9408,42.9753,197544.0
2022-08-03 15:00:00,49.84,49.91,49.82,49.86,305375.0,42.9753,43.0356,42.958,42.9925,305375.0
2022-08-03 15:10:00,49.86,50.02,49.86,49.97,312857.0,42.9925,43.1305,42.9925,43.0874,312857.0
2022-08-03 15:20:00,49.96,49.97,49.92,49.93,206771.0,43.0788,43.0874,43.0443,43.0529,206771.0
2022-08-03 15:30:00,49.94,50.04,49.93,50.01,254638.0,43.0615,43.1477,43.0529,43.1219,254638.0
2022-08-03 15:40:00,50.01,50.07,49.97,49.99,423808.0,43.1219,43.1736,43.0874,43.1046,423808.0
2022-08-03 15:50:00,50.0,50.03,49.84,49.87,877604.0,43.1132,43.1391,42.9753,43.0012,877604.0
2022-08-04 09:30:00,49.9,50.04,49.44,49.55,727815.0,43.027,43.1477,42.6304,42.7252,727815.0
2022-08-04 09:40:00,49.56,49.63,49.34,49.38,517640.0,42.7338,42.7942,42.5442,42.5786,517640.0
2022-08-04 09:50:00,49.37,49.56,49.34,49.48,356951.0,42.57,42.7338,42.5442,42.6649,356951.0
2022-08-04 10:00:00,49.48,49.55,49.38,49.41,296819.0,42.6649,42.7252,42.5786,42.6045,296819.0
2022-08-04 10:10:00,49.41,49.47,49.31,49.32,321895.0,42.6045,42.6562,42.5183,42.5269,321895.0
2022-08-04 10:20:00,49.33,49.35,49.21,49.3,598573.0,42.5355,42.5528,42.4321,42.5097,598573.0
2022-08-04 10:30:00,49.3,49.56,49.29,49.52,515883.0,42.5097,42.7338,42.501,42.6994,515883.0
2022-08-04 10:40:00,49.52,49.77,49.5,49.74,318176.0,42.6994,42.9149,42.6821,42.8891,318176.0
2022-08-04 10:50:00,49.75,49.81,49.71,49.78,313562.0,42.8977,42.9494,42.8632,42.9235,313562.0
2022-08-04 11:00:00,49.78,49.8,49.64,49.7,242330.0,42.9235,42.9408,42.8028,42.8546,242330.0
2022-08-04 11:10:00,49.7,49.81,49.65,49.78,332792.0,42.8546,42.9494,42.8115,42.9235,332792.0
2022-08-04 11:20:00,49.77,49.81,49.67,49.67,174235.0,42.9149,42.9494,42.8287,42.8287,174235.0
2022-08-04 11:30:00,49.67,49.73,49.63,49.63,175572.0,42.8287,42.8804,42.7942,42.7942,175572.0
2022-08-04 11:40:00,49.64,49.69,49.61,49.68,120455.0,42.8028,42.8459,42.777,42.8373,120455.0
2022-08-04 11:50:00,49.67,49.74,49.65,49.73,149356.0,42.8287,42.8891,42.8115,42.8804,149356.0
2022-08-04 12:00:00,49.74,49.75,49.62,49.69,177881.0,42.8891,42.8977,42.7856,42.8459,177881.0
2022-08-04 12:10:00,49.69,49.76,49.63,49.74,199983.0,42.8459,42.9063,42.7942,42.8891,199983.0
2022-08-04 12:20:00,49.75,49.8,49.69,49.79,162789.0,42.8977,42.9408,42.8459,42.9322,162789.0
2022-08-04 12:30:00,49.79,49.84,49.77,49.79,143099.0,42.9322,42.9753,42.9149,42.9322,143099.0
2022-08-04 12:40:00,49.78,49.84,49.76,49.77,152294.0,42.9235,42.9753,42.9063,42.9149,152294.0
2022-08-04 12:50:00,49.77,49.8,49.72,49.74,113114.0,42.9149,42.9408,42.8718,42.8891,113114.0
2022-08-04 13:00:00,49.73,49.79,49.73,49.74,142338.0,42.8804,42.9322,42.8804,42.8891,142338.0
2022-08-04 13:10:00,49.75,49.77,49.72,49.75,122480.0,42.8977,42.9149,42.8718,42.8977,122480.0
2022-08-04 13:20:00,49.74,49.9,49.71,49.87,126770.0,42.8891,43.027,42.8632,43.0012,126770.0
2022-08-04 13:30:00,49.87,49.96,49.85,49.96,177920.0,43.0012,43.0788,42.9839,43.0788,177920.0
2022-08-04 13:40:00,49.96,49.99,49.91,49.96,237867.0,43.0788,43.1046,43.0356,43.0788,237867.0
2022-08-04 13:50:00,49.96,49.97,49.81,49.84,134217.0,43.0788,43.0874,42.9494,42.9753,134217.0
2022-08-04 14:00:00,49.84,49.91,49.79,49.8,152109.0,42.9753,43.0356,42.9322,42.9408,152109.0
2022-08-04 14:10:00,49.79,49.96,49.77,49.93,234069.0,42.9322,43.0788,42.9149,43.0529,234069.0
2022-08-04 14:20:00,49.92,50.02,49.9,50.0,266778.0,43.0443,43.1305,43.027,43.1132,266778.0
2022-08-04 14:30:00,50.01,50.04,49.89,50.04,245187.0,43.1219,43.1477,43.0184,43.1477,245187.0
2022-08-04 14:40:00,50.03,50.05,49.98,50.01,110509.0,43.1391,43.1564,43.096,43.1219,110509.0
2022-08-04 14:50:00,50.02,50.02,49.94,49.95,200564.0,43.1305,43.1305,43.0615,43.0701,200564.0
2022-08-04 15:00:00,49.96,49.99,49.88,49.91,126876.0,43.0788,43.1046,43.0098,43.0356,126876.0
2022-08-04 15:10:00,49.91,50.03,49.91,50.02,246987.0,43.0356,43.1391,43.0356,43.1305,246987.0
2022-08-04 15:20:00,50.02,50.02,49.91,49.97,197954.0,43.1305,43.1305,43.0356,43.0874,197954.0
2022-08-04 15:30:00,49.98,49.99,49.87,49.89,359936.0,43.096,43.1046,43.0012,43.0184,359936.0
2022-08-04 15:40:00,49.89,49.92,49.8,49.82,410875.0,43.0184,43.0443,42.9408,42.958,410875.0
2022-08-04 15:50:00,49.82,49.88,49.78,49.87,1031461.0,42.958,43.0098,42.9235,43.0012,1031461.0
2022-08-05 09:30:00,49.64,49.69,49.34,49.6,487180.0,42.8028,42.8459,42.5442,42.7683,487180.0
2022-08-05 09:40:00,49.61,49.88,49.58,49.73,435531.0,42.777,43.0098,42.7511,42.8804,435531.0
2022-08-05 09:50:00,49.73,49.81,49.66,49.71,293814.0,42.8804,42.9494,42.8201,42.8632,293814.0
2022-08-05 10:00:00,49.71,49.72,49.5,49.55,231983.0,42.8632,42.8718,42.6821,42.7252,231983.0
2022-08-05 10:10:00,49.54,49.59,49.45,49.49,208220.0,42.7166,42.7597,42.639,42.6735,208220.0
2022-08-05 10:20:00,49.49,49.58,49.43,49.5,305609.0,42.6735,42.7511,42.6218,42.6821,305609.0
2022-08-05 10:30:00,49.5,49.66,49.46,49.61,164764.0,42.6821,42.8201,42.6476,42.777,164764.0
2022-08-05 10:40:00,49.62,49.64,49.55,49.58,389634.0,42.7856,42.8028,42.7252,42.7511,389634.0
2022-08-05 10:50:00,49.57,49.84,49.5,49.82,424218.0,42.7425,42.9753,42.6821,42.958,424218.0
2022-08-05 11:00:00,49.82,49.93,49.74,49.91,210513.0,42.958,43.0529,42.8891,43.0356,210513.0
2022-08-05 11:10:00,49.91,49.97,49.9,49.96,230840.0,43.0356,43.0874,43.027,43.0788,230840.0
2022-08-05 11:20:00,49.96,49.96,49.85,49.89,231062.0,43.0788,43.0788,42.9839,43.0184,231062.0
2022-08-05 11:30:00,49.89,49.9,49.62,49.66,897737.0,43.0184,43.027,42.7856,42.8201,897737.0
2022-08-05 11:40:00,49.66,49.74,49.58,49.64,327494.0,42.8201,42.8891,42.7511,42.8028,327494.0
2022-08-05 11:50:00,49.64,49.64,49.54,49.59,216788.0,42.8028,42.8028,42.7166,42.7597,216788.0
2022-08-05 12:00:00,49.59,49.62,49.39,49.41,477406.0,42.7597,42.7856,42.5873,42.6045,477406.0
2022-08-05 12:10:00,49.41,49.48,49.39,49.4,307398.0,42.6045,42.6649,42.5873,42.5959,307398.0
2022-08-05 12:20:00,49.39,49.42,49.32,49.42,369239.0,42.5873,42.6131,42.5269,42.6131,369239.0
2022-08-05 12:30:00,49.42,49.57,49.41,49.46,214443.0,42.6131,42.7425,42.6045,42.6476,214443.0
2022-08-05 12:40:00,49.45,49.53,49.43,49.45,136289.0,42.639,42.708,42.6218,42.639,136289.0
2022-08-05 12:50:00,49.46,49.46,49.35,49.39,126869.0,42.6476,42.6476,42.5528,42.5873,126869.0
2022-08-05 13:00:00,49.38,49.43,49.34,49.35,116118.0,42.5786,42.6218,42.5442,42.5528,116118.0
2022-08-05 13:10:00,49.34,49.41,49.31,49.32,261510.0,42.5442,42.6045,42.5183,42.5269,261510.0
2022-08-05 13:20:00,49.32,49.38,49.3,49.35,262218.0,42.5269,42.5786,42.5097,42.5528,262218.0
2022-08-05 13:30:00,49.36,49.43,49.35,49.41,128086.0,42.5614,42.6218,42.5528,42.6045,128086.0
2022-08-05 13:40:00,49.42,49.43,49.34,49.41,273936.0,42.6131,42.6218,42.5442,42.6045,273936.0
2022-08-05 13:50:00,49.41,49.43,49.37,49.41,212460.0,42.6045,42.6218,42.57,42.6045,212460.0
2022-08-05 14:00:00,49.41,49.42,49.37,49.41,164596.0,42.6045,42.6131,42.57,42.6045,164596.0
2022-08-05 14:10:00,49.41,49.41,49.29,49.3,399103.0,42.6045,42.6045,42.501,42.5097,399103.0
2022-08-05 14:20:00,49.3,49.33,49.2,49.21,209991.0,42.5097,42.5355,42.4234,42.4321,209991.0
2022-08-05 14:30:00,49.21,49.24,49.12,49.13,189982.0,42.4321,42.4579,42.3545,42.3631,189982.0
2022-08-05 14:40:00,49.12,49.16,49.06,49.13,476715.0,42.3545,42.3889,42.3027,42.3631,476715.0
2022-08-05 14:50:00,49.13,49.21,49.13,49.16,210797.0,42.3631,42.4321,42.3631,42.3889,210797.0
2022-08-05 15:00:00,49.16,49.25,49.15,49.16,181672.0,42.3889,42.4665,42.3803,42.3889,181672.0
2022-08-05 15:10:00,49.16,49.17,49.1,49.13,288624.0,42.3889,42.3976,42.3372,42.3631,288624.0
2022-08-05 15:20:00,49.13,49.14,49.07,49.09,527739.0,42.3631,42.3717,42.3113,42.3286,527739.0
2022-08-05 15:30:00,49.09,49.24,49.08,49.22,532596.0,42.3286,42.4579,42.32,42.4407,532596.0
2022-08-05 15:40:00,49.22,49.31,49.18,49.29,489918.0,42.4407,42.5183,42.4062,42.501,489918.0
2022-08-05 15:50:00,49.29,49.31,49.18,49.24,961728.0,42.501,42.5183,42.4062,42.4579,961728.0
2022-08-08 09:30:00,49.39,49.5,49.04,49.06,832845.0,42.5873,42.6821,42.2855,42.3027,832845.0
2022-08-08 09:40:00,49.06,49.17,48.94,49.13,628124.0,42.3027,42.3976,42.1992,42.3631,628124.0
2022-08-08 09:50:00,49.13,49.39,49.12,49.28,394899.0,42.3631,42.5873,42.3545,42.4924,394899.0
2022-08-08 10:00:00,49.28,49.37,49.22,49.35,277219.0,42.4924,42.57,42.4407,42.5528,277219.0
2022-08-08 10:10:00,49.34,49.45,49.3,49.41,300377.0,42.5442,42.639,42.5097,42.6045,300377.0
2022-08-08 10:20:00,49.41,49.43,49.33,49.42,215415.0,42.6045,42.6218,42.5355,42.6131,215415.0
2022-08-08 10:30:00,49.41,49.49,49.36,49.44,186094.0,42.6045,42.6735,42.5614,42.6304,186094.0
2022-08-08 10:40:00,49.44,49.59,49.39,49.53,220139.0,42.6304,42.7597,42.5873,42.708,220139.0
2022-08-08 10:50:00,49.53,49.66,49.5,49.64,347581.0,42.708,42.8201,42.6821,42.8028,347581.0
2022-08-08 11:00:00,49.64,49.71,49.6,49.71,329672.0,42.8028,42.8632,42.7683,42.8632,329672.0
2022-08-08 11:10:00,49.71,49.81,49.65,49.78,296390.0,42.8632,42.9494,42.8115,42.9235,296390.0
2022-08-08 11:20:00,49.77,49.81,49.71,49.79,281494.0,42.9149,42.9494,42.8632,42.9322,281494.0
2022-08-08 11:30:00,49.79,49.8,49.62,49.63,222111.0,42.9322,42.9408,42.7856,42.7942,222111.0
2022-08-08 11:40:00,49.62,49.67,49.52,49.59,229449.0,42.7856,42.8287,42.6994,42.7597,229449.0
2022-08-08 11:50:00,49.59,49.66,49.52,49.53,144805.0,42.7597,42.8201,42.6994,42.708,144805.0
2022-08-08 12:00:00,49.52,49.53,49.36,49.36,176668.0,42.6994,42.708,42.5614,42.5614,176668.0
2022-08-08 12:10:00,49.37,49.37,49.19,49.22,208632.0,42.57,42.57,42.4148,42.4407,208632.0
2022-08-08 12:20:00,49.21,49.27,49.15,49.16,176953.0,42.4321,42.4838,42.3803,42.3889,176953.0
2022-08-08 12:30:00,49.16,49.17,49.05,49.09,235245.0,42.3889,42.3976,42.2941,42.3286,235245.0
2022-08-08 12:40:00,49.09,49.12,49.05,49.09,165651.0,42.3286,42.3545,42.2941,42.3286,165651.0
2022-08-08 12:50:00,49.09,49.11,49.05,49.1,116090.0,42.3286,42.3458,42.2941,42.3372,116090.0
2022-08-08 13:00:00,49.11,49.11,49.0,49.01,241477.0,42.3458,42.3458,42.251,42.2596,241477.0
2022-08-08 13:10:00,49.01,49.12,48.98,49.08,308295.0,42.2596,42.3545,42.2337,42.32,308295.0
2022-08-08 13:20:00,49.07,49.1,49.01,49.02,153560.0,42.3113,42.3372,42.2596,42.2682,153560.0
2022-08-08 13:30:00,49.02,49.04,48.97,48.98,211197.0,42.2682,42.2855,42.2251,42.2337,211197.0
2022-08-08 13:40:00,48.98,49.13,48.98,49.11,211794.0,42.2337,42.3631,42.2337,42.3458,211794.0
2022-08-08 13:50:00,49.11,49.19,49.09,49.17,206199.0,42.3458,42.4148,42.3286,42.3976,206199.0
2022-08-08 14:00:00,49.17,49.23,49.11,49.18,206722.0,42.3976,42.4493,42.3458,42.4062,206722.0
2022-08-08 14:10:00,49.18,49.19,49.13,49.18,139074.0,42.4062,42.4148,42.3631,42.4062,139074.0
2022-08-08 14:20:00,49.18,49.19,49.13,49.16,122546.0,42.4062,42.4148,42.3631,42.3889,122546.0
2022-08-08 14:30:00,49.16,49.23,49.16,49.2,112740.0,42.3889,42.4493,42.3889,42.4234,112740.0
2022-08-08 14:40:00,49.21,49.25,49.16,49.19,107120.0,42.4321,42.4665,42.3889,42.4148,107120.0
2022-08-08 14:50:00,49.18,49.22,49.17,49.19,131439.0,42.4062,42.4407,42.3976,42.4148,131439.0
2022-08-08 15:00:00,49.19,49.28,49.18,49.28,198445.0,42.4148,42.4924,42.4062,42.4924,198445.0
2022-08-08 15:10:00,49.28,49.33,49.24,49.31,215545.0,42.4924,42.5355,42.4579,42.5183,215545.0
2022-08-08 15:20:00,49.32,49.47,49.31,49.44,282516.0,42.5269,42.6562,42.5183,42.6304,282516.0
2022-08-08 15:30:00,49.43,49.54,49.4,49.54,271508.0,42.6218,42.7166,42.5959,42.7166,271508.0
2022-08-08 15:40:00,49.53,49.57,49.47,49.54,366810.0,42.708,42.7425,42.6562,42.7166,366810.0
2022-08-08 15:50:00,49.53,49.62,49.51,49.54,1269060.0,42.708,42.7856,42.6907,42.7166,1269060.0
2022-08-09 09:30:00,49.75,50.11,49.69,49.98,727481.0,42.8977,43.2081,42.8459,43.096,727481.0
2022-08-09 09:40:00,49.99,50.06,49.78,49.79,352820.0,43.1046,43.165,42.9235,42.9322,352820.0
2022-08-09 09:50:00,49.78,49.98,49.73,49.91,236886.0,42.9235,43.096,42.8804,43.0356,236886.0
2022-08-09 10:00:00,49.91,49.97,49.81,49.91,168992.0,43.0356,43.0874,42.9494,43.0356,168992.0
2022-08-09 10:10:00,49.91,49.96,49.79,49.84,211426.0,43.0356,43.0788,42.9322,42.9753,211426.0
2022-08-09 10:20:00,49.84,49.86,49.61,49.66,179812.0,42.9753,42.9925,42.777,42.8201,179812.0
2022-08-09 10:30:00,49.66,49.8,49.65,49.8,271087.0,42.8201,42.9408,42.8115,42.9408,271087.0
2022-08-09 10:40:00,49.8,49.91,49.76,49.81,133785.0,42.9408,43.0356,42.9063,42.9494,133785.0
2022-08-09 10:50:00,49.82,49.84,49.67,49.69,166567.0,42.958,42.9753,42.8287,42.8459,166567.0
2022-08-09 11:00:00,49.69,49.74,49.6,49.7,179543.0,42.8459,42.8891,42.7683,42.8546,179543.0
2022-08-09 11:10:00,49.71,49.81,49.69,49.77,183756.0,42.8632,42.9494,42.8459,42.9149,183756.0
2022-08-09 11:20:00,49.77,49.85,49.75,49.76,204608.0,42.9149,42.9839,42.8977,42.9063,204608.0
2022-08-09 11:30:00,49.75,49.84,49.73,49.78,168785.0,42.8977,42.9753,42.8804,42.9235,168785.0
2022-08-09 11:40:00,49.79,49.87,49.78,49.83,128100.0,42.9322,43.0012,42.9235,42.9667,128100.0
2022-08-09 11:50:00,49.82,49.88,49.81,49.88,123317.0,42.958,43.0098,42.9494,43.0098,123317.0
2022-08-09 12:00:00,49.88,49.98,49.88,49.98,210234.0,43.0098,43.096,43.0098,43.096,210234.0
2022-08-09 12:10:00,49.98,49.98,49.92,49.94,94542.0,43.096,43.096,43.0443,43.0615,94542.0
2022-08-09 12:20:00,49.93,49.94,49.88,49.91,112727.0,43.0529,43.0615,43.0098,43.0356,112727.0
2022-08-09 12:30:00,49.91,49.99,49.9,49.93,181639.0,43.0356,43.1046,43.027,43.0529,181639.0
2022-08-09 12:40:00,49.92,49.92,49.81,49.82,117220.0,43.0443,43.0443,42.9494,42.958,117220.0
2022-08-09 12:50:00,49.83,49.86,49.8,49.86,68033.0,42.9667,42.9925,42.9408,42.9925,68033.0
2022-08-09 13:00:00,49.86,49.88,49.84,49.86,82710.0,42.9925,43.0098,42.9753,42.9925,82710.0
2022-08-09 13:10:00,49.86,49.86,49.81,49.86,108616.0,42.9925,42.9925,42.9494,42.9925,108616.0
2022-08-09 13:20:00,49.86,49.94,49.84,49.87,139663.0,42.9925,43.0615,42.9753,43.0012,139663.0
2022-08-09 13:30:00,49.88,49.9,49.74,49.75,93231.0,43.0098,43.027,42.8891,42.8977,93231.0
2022-08-09 13:40:00,49.75,49.8,49.71,49.77,140908.0,42.8977,42.9408,42.8632,42.9149,140908.0
2022-08-09 13:50:00,49.77,49.77,49.72,49.73,138439.0,42.9149,42.9149,42.8718,42.8804,138439.0
2022-08-09 14:00:00,49.73,49.76,49.71,49.75,241171.0,42.8804,42.9063,42.8632,42.8977,241171.0
2022-08-09 14:10:00,49.75,49.8,49.52,49.56,313540.0,42.8977,42.9408,42.6994,42.7338,313540.0
2022-08-09 14:20:00,49.55,49.68,49.54,49.66,330257.0,42.7252,42.8373,42.7166,42.8201,330257.0
2022-08-09 14:30:00,49.66,49.68,49.62,49.66,142948.0,42.8201,42.8373,42.7856,42.8201,142948.0
2022-08-09 14:40:00,49.65,49.7,49.61,49.69,178306.0,42.8115,42.8546,42.777,42.8459,178306.0
2022-08-09 14:50:00,49.7,49.78,49.67,49.74,261265.0,42.8546,42.9235,42.8287,42.8891,261265.0
2022-08-09 15:00:00,49.73,49.8,49.72,49.8,185669.0,42.8804,42.9408,42.8718,42.9408,185669.0
2022-08-09 15:10:00,49.8,49.86,49.76,49.86,169853.0,42.9408,42.9925,42.9063,42.9925,169853.0
2022-08-09 15:20:00,49.86,49.93,49.85,49.93,289062.0,42.9925,43.0529,42.9839,43.0529,289062.0
2022-08-09 15:30:00,49.93,49.95,49.8,49.87,276795.0,43.0529,43.0701,42.9408,43.0012,276795.0
2022-08-09 15:40:00,49.87,49.87,49.68,49.73,313219.0,43.0012,43.0012,42.8373,42.8804,313219.0
2022-08-09 15:50:00,49.73,49.8,49.66,49.79,607715.0,42.8804,42.9408,42.8201,42.9322,607715.0
2022-08-10 09:30:00,49.93,50.0,49.7,49.93,698864.0,43.0529,43.1132,42.8546,43.0529,698864.0
2022-08-10 09:40:00,49.94,50.05,49.87,49.98,482801.0,43.0615,43.1564,43.0012,43.096,482801.0
2022-08-10 09:50:00,49.98,50.0,49.76,49.86,346040.0,43.096,43.1132,42.9063,42.9925,346040.0
2022-08-10 10:00:00,49.85,49.85,49.58,49.66,557761.0,42.9839,42.9839,42.7511,42.8201,557761.0
2022-08-10 10:10:00,49.65,49.75,49.58,49.75,683825.0,42.8115,42.8977,42.7511,42.8977,683825.0
2022-08-10 10:20:00,49.74,49.78,49.65,49.73,317552.0,42.8891,42.9235,42.8115,42.8804,317552.0
2022-08-10 10:30:00,49.73,49.73,49.64,49.7,206657.0,42.8804,42.8804,42.8028,42.8546,206657.0
2022-08-10 10:40:00,49.7,49.72,49.52,49.53,384090.0,42.8546,42.8718,42.6994,42.708,384090.0
2022-08-10 10:50:00,49.53,49.62,49.51,49.62,315384.0,42.708,42.7856,42.6907,42.7856,315384.0
2022-08-10 11:00:00,49.62,49.78,49.61,49.75,340548.0,42.7856,42.9235,42.777,42.8977,340548.0
2022-08-10 11:10:00,49.75,49.75,49.5,49.51,408405.0,42.8977,42.8977,42.6821,42.6907,408405.0
2022-08-10 11:20:00,49.51,49.6,49.5,49.54,452806.0,42.6907,42.7683,42.6821,42.7166,452806.0
2022-08-10 11:30:00,49.54,49.6,49.46,49.51,326159.0,42.7166,42.7683,42.6476,42.6907,326159.0
2022-08-10 11:40:00,49.52,49.58,49.49,49.55,287732.0,42.6994,42.7511,42.6735,42.7252,287732.0
2022-08-10 11:50:00,49.56,49.59,49.49,49.57,261113.0,42.7338,42.7597,42.6735,42.7425,261113.0
2022-08-10 12:00:00,49.57,49.57,49.46,49.47,433676.0,42.7425,42.7425,42.6476,42.6562,433676.0
2022-08-10 12:10:00,49.48,49.57,49.46,49.53,254159.0,42.6649,42.7425,42.6476,42.708,254159.0
2022-08-10 12:20:00,49.54,49.55,49.4,49.41,321689.0,42.7166,42.7252,42.5959,42.6045,321689.0
2022-08-10 12:30:00,49.41,49.46,49.39,49.45,326608.0,42.6045,42.6476,42.5873,42.639,326608.0
2022-08-10 12:40:00,49.44,49.49,49.39,49.39,289429.0,42.6304,42.6735,42.5873,42.5873,289429.0
2022-08-10 12:50:00,49.39,49.46,49.38,49.44,201580.0,42.5873,42.6476,42.5786,42.6304,201580.0
2022-08-10 13:00:00,49.44,49.44,49.39,49.41,158074.0,42.6304,42.6304,42.5873,42.6045,158074.0
2022-08-10 13:10:00,49.42,49.43,49.39,49.41,156869.0,42.6131,42.6218,42.5873,42.6045,156869.0
2022-08-10 13:20:00,49.4,49.46,49.39,49.41,145783.0,42.5959,42.6476,42.5873,42.6045,145783.0
2022-08-10 13:30:00,49.41,49.44,49.39,49.41,192234.0,42.6045,42.6304,42.5873,42.6045,192234.0
2022-08-10 13:40:00,49.41,49.46,49.39,49.46,146698.0,42.6045,42.6476,42.5873,42.6476,146698.0
2022-08-10 13:50:00,49.46,49.5,49.4,49.44,305893.0,42.6476,42.6821,42.5959,42.6304,305893.0
2022-08-10 14:00:00,49.44,49.56,49.43,49.55,339813.0,42.6304,42.7338,42.6218,42.7252,339813.0
2022-08-10 14:10:00,49.54,49.58,49.48,49.58,249101.0,42.7166,42.7511,42.6649,42.7511,249101.0
2022-08-10 14:20:00,49.57,49.63,49.56,49.57,201825.0,42.7425,42.7942,42.7338,42.7425,201825.0
2022-08-10 14:30:00,49.58,49.63,49.57,49.61,170089.0,42.7511,42.7942,42.7425,42.777,170089.0
2022-08-10 14:40:00,49.6,49.64,49.57,49.64,202923.0,42.7683,42.8028,42.7425,42.8028,202923.0
2022-08-10 14:50:00,49.64,49.68,49.62,49.66,244141.0,42.8028,42.8373,42.7856,42.8201,244141.0
2022-08-10 15:00:00,49.66,49.7,49.64,49.7,287945.0,42.8201,42.8546,42.8028,42.8546,287945.0
2022-08-10 15:10:00,49.7,49.78,49.69,49.78,232799.0,42.8546,42.9235,42.8459,42.9235,232799.0
2022-08-10 15:20:00,49.78,49.88,49.77,49.85,518062.0,42.9235,43.0098,42.9149,42.9839,518062.0
2022-08-10 15:30:00,49.85,49.98,49.83,49.98,296038.0,42.9839,43.096,42.9667,43.096,296038.0
2022-08-10 15:40:00,49.98,50.02,49.93,49.96,547681.0,43.096,43.1305,43.0529,43.0788,547681.0
2022-08-10 15:50:00,49.97,49.98,49.86,49.94,1172701.0,43.0874,43.096,42.9925,43.0615,1172701.0
2022-08-11 09:30:00,48.22,49.13,48.22,48.53,2881068.0,41.5784,42.3631,41.5784,41.8457,2881068.0
2022-08-11 09:40:00,48.52,48.56,48.35,48.45,1359746.0,41.8371,41.8716,41.6905,41.7767,1359746.0
2022-08-11 09:50:00,48.45,48.52,48.36,48.4,1329548.0,41.7767,41.8371,41.6991,41.7336,1329548.0
2022-08-11 10:00:00,48.4,48.61,48.33,48.57,1334051.0,41.7336,41.9147,41.6733,41.8802,1334051.0
2022-08-11 10:10:00,48.57,48.69,48.49,48.51,676932.0,41.8802,41.9837,41.8112,41.8285,676932.0
2022-08-11 10:20:00,48.52,48.94,48.48,48.81,1413169.0,41.8371,42.1992,41.8026,42.0872,1413169.0
2022-08-11 10:30:00,48.8,49.0,48.77,48.78,767049.0,42.0785,42.251,42.0527,42.0613,767049.0
2022-08-11 10:40:00,48.78,48.85,48.68,48.71,570499.0,42.0613,42.1216,41.9751,42.0009,570499.0
2022-08-11 10:50:00,48.71,48.77,48.5,48.62,777811.0,42.0009,42.0527,41.8198,41.9233,777811.0
2022-08-11 11:00:00,48.62,48.68,48.5,48.6,543088.0,41.9233,41.9751,41.8198,41.9061,543088.0
2022-08-11 11:10:00,48.6,48.77,48.6,48.76,832123.0,41.9061,42.0527,41.9061,42.044,832123.0
2022-08-11 11:20:00,48.77,48.8,48.7,48.72,401406.0,42.0527,42.0785,41.9923,42.0095,401406.0
2022-08-11 11:30:00,48.72,48.75,48.52,48.56,390235.0,42.0095,42.0354,41.8371,41.8716,390235.0
2022-08-11 11:40:00,48.5,48.61,48.44,48.48,1051985.0,41.8198,41.9147,41.7681,41.8026,1051985.0
2022-08-11 11:50:00,48.47,48.59,48.38,48.4,708033.0,41.794,41.8975,41.7164,41.7336,708033.0
2022-08-11 12:00:00,48.4,48.45,48.2,48.21,1109820.0,41.7336,41.7767,41.5612,41.5698,1109820.0
2022-08-11 12:10:00,48.2,48.23,48.08,48.18,1199347.0,41.5612,41.587,41.4577,41.5439,1199347.0
2022-08-11 12:20:00,48.19,48.26,48.14,48.16,548918.0,41.5525,41.6129,41.5094,41.5267,548918.0
2022-08-11 12:30:00,48.17,48.18,48.01,48.02,708350.0,41.5353,41.5439,41.3973,41.406,708350.0
2022-08-11 12:40:00,48.02,48.05,47.92,47.98,895687.0,41.406,41.4318,41.3197,41.3715,895687.0
2022-08-11 12:50:00,47.98,48.01,47.81,47.91,860214.0,41.3715,41.3973,41.2249,41.3111,860214.0
2022-08-11 13:00:00,47.92,47.99,47.9,47.96,512194.0,41.3197,41.3801,41.3025,41.3542,512194.0
2022-08-11 13:10:00,47.96,48.24,47.93,48.22,809967.0,41.3542,41.5957,41.3284,41.5784,809967.0
2022-08-11 13:20:00,48.22,48.31,48.18,48.23,657294.0,41.5784,41.656,41.5439,41.587,657294.0
2022-08-11 13:30:00,48.23,48.27,48.16,48.27,475641.0,41.587,41.6215,41.5267,41.6215,475641.0
2022-08-11 13:40:00,48.26,48.38,48.16,48.19,614512.0,41.6129,41.7164,41.5267,41.5525,614512.0
2022-08-11 13:50:00,48.19,48.2,48.07,48.08,408932.0,41.5525,41.5612,41.4491,41.4577,408932.0
2022-08-11 14:00:00,48.09,48.09,47.95,47.97,444894.0,41.4663,41.4663,41.3456,41.3628,444894.0
2022-08-11 14:10:00,47.97,48.09,47.94,48.04,682110.0,41.3628,41.4663,41.337,41.4232,682110.0
2022-08-11 14:20:00,48.03,48.24,48.01,48.2,1102867.0,41.4146,41.5957,41.3973,41.5612,1102867.0
2022-08-11 14:30:00,48.2,48.23,48.09,48.16,884283.0,41.5612,41.587,41.4663,41.5267,884283.0
2022-08-11 14:40:00,48.16,48.25,48.12,48.13,793534.0,41.5267,41.6043,41.4922,41.5008,793534.0
2022-08-11 14:50:00,48.13,48.22,48.05,48.19,712317.0,41.5008,41.5784,41.4318,41.5525,712317.0
2022-08-11 15:00:00,48.18,48.28,48.17,48.21,796610.0,41.5439,41.6301,41.5353,41.5698,796610.0
2022-08-11 15:10:00,48.21,48.24,48.12,48.22,854912.0,41.5698,41.5957,41.4922,41.5784,854912.0
2022-08-11 15:20:00,48.22,48.26,48.18,48.21,678966.0,41.5784,41.6129,41.5439,41.5698,678966.0
2022-08-11 15:30:00,48.21,48.31,48.19,48.23,846733.0,41.5698,41.656,41.5525,41.587,846733.0
2022-08-11 15:40:00,48.23,48.29,48.2,48.25,838787.0,41.587,41.6388,41.5612,41.6043,838787.0
2022-08-11 15:50:00,48.25,48.33,48.2,48.3,2562047.0,41.6043,41.6733,41.5612,41.6474,2562047.0
2022-08-12 09:30:00,48.55,49.8,48.55,49.78,2440772.0,41.863,42.9408,41.863,42.9235,2440772.0
2022-08-12 09:40:00,49.78,49.82,49.33,49.37,1368096.0,42.9235,42.958,42.5355,42.57,1368096.0
2022-08-12 09:50:00,49.35,49.38,49.11,49.23,688538.0,42.5528,42.5786,42.3458,42.4493,688538.0
2022-08-12 10:00:00,49.23,49.25,49.0,49.22,521665.0,42.4493,42.4665,42.251,42.4407,521665.0
2022-08-12 10:10:00,49.22,49.35,49.14,49.2,473018.0,42.4407,42.5528,42.3717,42.4234,473018.0
2022-08-12 10:20:00,49.2,49.21,49.03,49.19,494842.0,42.4234,42.4321,42.2768,42.4148,494842.0
2022-08-12 10:30:00,49.18,49.32,49.11,49.27,373570.0,42.4062,42.5269,42.3458,42.4838,373570.0
2022-08-12 10:40:00,49.27,49.42,49.23,49.24,440993.0,42.4838,42.6131,42.4493,42.4579,440993.0
2022-08-12 10:50:00,49.25,49.38,49.19,49.34,315772.0,42.4665,42.5786,42.4148,42.5442,315772.0
2022-08-12 11:00:00,49.34,49.49,49.34,49.45,339687.0,42.5442,42.6735,42.5442,42.639,339687.0
2022-08-12 11:10:00,49.45,49.56,49.42,49.5,335233.0,42.639,42.7338,42.6131,42.6821,335233.0
2022-08-12 11:20:00,49.51,49.69,49.5,49.63,330488.0,42.6907,42.8459,42.6821,42.7942,330488.0
2022-08-12 11:30:00,49.63,49.75,49.62,49.72,392919.0,42.7942,42.8977,42.7856,42.8718,392919.0
2022-08-12 11:40:00,49.71,49.72,49.55,49.68,372564.0,42.8632,42.8718,42.7252,42.8373,372564.0
2022-08-12 11:50:00,49.68,49.84,49.68,49.78,358822.0,42.8373,42.9753,42.8373,42.9235,358822.0
2022-08-12 12:00:00,49.78,49.9,49.77,49.88,279122.0,42.9235,43.027,42.9149,43.0098,279122.0
2022-08-12 12:10:00,49.89,49.99,49.85,49.98,313796.0,43.0184,43.1046,42.9839,43.096,313796.0
2022-08-12 12:20:00,49.98,50.05,49.96,50.0,396080.0,43.096,43.1564,43.0788,43.1132,396080.0
2022-08-12 12:30:00,50.0,50.15,49.97,50.15,562676.0,43.1132,43.2426,43.0874,43.2426,562676.0
2022-08-12 12:40:00,50.15,50.23,50.13,50.21,388893.0,43.2426,43.3116,43.2253,43.2943,388893.0
2022-08-12 12:50:00,50.21,50.23,50.14,50.2,270611.0,43.2943,43.3116,43.234,43.2857,270611.0
2022-08-12 13:00:00,50.2,50.26,50.18,50.22,398489.0,43.2857,43.3374,43.2685,43.3029,398489.0
2022-08-12 13:10:00,50.22,50.23,50.02,50.1,447814.0,43.3029,43.3116,43.1305,43.1995,447814.0
2022-08-12 13:20:00,50.1,50.14,50.05,50.08,212778.0,43.1995,43.234,43.1564,43.1822,212778.0
2022-08-12 13:30:00,50.08,50.1,50.0,50.09,248326.0,43.1822,43.1995,43.1132,43.1908,248326.0
2022-08-12 13:40:00,50.09,50.1,49.91,49.96,382244.0,43.1908,43.1995,43.0356,43.0788,382244.0
2022-08-12 13:50:00,49.97,50.08,49.96,50.06,216682.0,43.0874,43.1822,43.0788,43.165,216682.0
2022-08-12 14:00:00,50.07,50.17,50.06,50.09,284866.0,43.1736,43.2598,43.165,43.1908,284866.0
2022-08-12 14:10:00,50.09,50.12,50.0,50.02,279123.0,43.1908,43.2167,43.1132,43.1305,279123.0
2022-08-12 14:20:00,50.01,50.05,49.93,50.04,229073.0,43.1219,43.1564,43.0529,43.1477,229073.0
2022-08-12 14:30:00,50.04,50.18,50.02,50.14,334492.0,43.1477,43.2685,43.1305,43.234,334492.0
2022-08-12 14:40:00,50.14,50.15,50.04,50.12,292380.0,43.234,43.2426,43.1477,43.2167,292380.0
2022-08-12 14:50:00,50.12,50.19,50.1,50.14,246805.0,43.2167,43.2771,43.1995,43.234,246805.0
2022-08-12 15:00:00,50.14,50.27,50.1,50.27,554123.0,43.234,43.3461,43.1995,43.3461,554123.0
2022-08-12 15:10:00,50.27,50.39,50.23,50.38,479162.0,43.3461,43.4495,43.3116,43.4409,479162.0
2022-08-12 15:20:00,50.37,50.38,50.22,50.27,399845.0,43.4323,43.4409,43.3029,43.3461,399845.0
2022-08-12 15:30:00,50.27,50.29,50.1,50.1,439853.0,43.3461,43.3633,43.1995,43.1995,439853.0
2022-08-12 15:40:00,50.11,50.2,50.07,50.09,861494.0,43.2081,43.2857,43.1736,43.1908,861494.0
2022-08-12 15:50:00,50.09,50.12,50.02,50.1,1765751.0,43.1908,43.2167,43.1305,43.1995,1765751.0
2022-08-15 09:30:00,49.97,50.07,49.57,49.64,770790.0,43.0874,43.1736,42.7425,42.8028,770790.0
2022-08-15 09:40:00,49.64,50.02,49.63,49.82,326064.0,42.8028,43.1305,42.7942,42.958,326064.0
2022-08-15 09:50:00,49.82,49.88,49.6,49.78,386207.0,42.958,43.0098,42.7683,42.9235,386207.0
2022-08-15 10:00:00,49.78,49.91,49.74,49.88,535888.0,42.9235,43.0356,42.8891,43.0098,535888.0
2022-08-15 10:10:00,49.88,49.99,49.82,49.83,332432.0,43.0098,43.1046,42.958,42.9667,332432.0
2022-08-15 10:20:00,49.82,49.89,49.78,49.84,197299.0,42.958,43.0184,42.9235,42.9753,197299.0
2022-08-15 10:30:00,49.83,49.86,49.72,49.77,257491.0,42.9667,42.9925,42.8718,42.9149,257491.0
2022-08-15 10:40:00,49.77,49.79,49.63,49.66,184080.0,42.9149,42.9322,42.7942,42.8201,184080.0
2022-08-15 10:50:00,49.65,49.73,49.58,49.58,294489.0,42.8115,42.8804,42.7511,42.7511,294489.0
2022-08-15 11:00:00,49.58,49.63,49.55,49.57,287217.0,42.7511,42.7942,42.7252,42.7425,287217.0
2022-08-15 11:10:00,49.57,49.61,49.52,49.56,251845.0,42.7425,42.777,42.6994,42.7338,251845.0
2022-08-15 11:20:00,49.56,49.57,49.4,49.43,424501.0,42.7338,42.7425,42.5959,42.6218,424501.0
2022-08-15 11:30:00,49.42,49.49,49.4,49.45,245770.0,42.6131,42.6735,42.5959,42.639,245770.0
2022-08-15 11:40:00,49.46,49.65,49.46,49.63,262066.0,42.6476,42.8115,42.6476,42.7942,262066.0
2022-08-15 11:50:00,49.64,49.66,49.59,49.63,181697.0,42.8028,42.8201,42.7597,42.7942,181697.0
2022-08-15 12:00:00,49.63,49.68,49.58,49.62,141204.0,42.7942,42.8373,42.7511,42.7856,141204.0
2022-08-15 12:10:00,49.61,49.72,49.61,49.7,143325.0,42.777,42.8718,42.777,42.8546,143325.0
2022-08-15 12:20:00,49.69,49.73,49.66,49.73,126451.0,42.8459,42.8804,42.8201,42.8804,126451.0
2022-08-15 12:30:00,49.73,49.8,49.73,49.76,163634.0,42.8804,42.9408,42.8804,42.9063,163634.0
2022-08-15 12:40:00,49.76,49.81,49.74,49.78,143382.0,42.9063,42.9494,42.8891,42.9235,143382.0
2022-08-15 12:50:00,49.78,49.83,49.76,49.79,180279.0,42.9235,42.9667,42.9063,42.9322,180279.0
2022-08-15 13:00:00,49.79,49.79,49.6,49.62,261593.0,42.9322,42.9322,42.7683,42.7856,261593.0
2022-08-15 13:10:00,49.62,49.64,49.44,49.45,378258.0,42.7856,42.8028,42.6304,42.639,378258.0
2022-08-15 13:20:00,49.45,49.46,49.38,49.45,489414.0,42.639,42.6476,42.5786,42.639,489414.0
2022-08-15 13:30:00,49.45,49.5,49.4,49.45,246801.0,42.639,42.6821,42.5959,42.639,246801.0
2022-08-15 13:40:00,49.45,49.48,49.39,49.41,309378.0,42.639,42.6649,42.5873,42.6045,309378.0
2022-08-15 13:50:00,49.41,49.6,49.41,49.56,212824.0,42.6045,42.7683,42.6045,42.7338,212824.0
2022-08-15 14:00:00,49.57,49.68,49.53,49.66,221419.0,42.7425,42.8373,42.708,42.8201,221419.0
2022-08-15 14:10:00,49.66,49.76,49.62,49.75,337671.0,42.8201,42.9063,42.7856,42.8977,337671.0
2022-08-15 14:20:00,49.75,49.75,49.65,49.69,164671.0,42.8977,42.8977,42.8115,42.8459,164671.0
2022-08-15 14:30:00,49.69,49.69,49.52,49.59,277459.0,42.8459,42.8459,42.6994,42.7597,277459.0
2022-08-15 14:40:00,49.59,49.74,49.58,49.74,214379.0,42.7597,42.8891,42.7511,42.8891,214379.0
2022-08-15 14:50:00,49.73,49.8,49.71,49.79,209946.0,42.8804,42.9408,42.8632,42.9322,209946.0
2022-08-15 15:00:00,49.78,49.79,49.69,49.72,203090.0,42.9235,42.9322,42.8459,42.8718,203090.0
2022-08-15 15:10:00,49.72,49.75,49.69,49.72,199188.0,42.8718,42.8977,42.8459,42.8718,199188.0
2022-08-15 15:20:00,49.73,49.85,49.72,49.82,317568.0,42.8804,42.9839,42.8718,42.958,317568.0
2022-08-15 15:30:00,49.82,49.86,49.79,49.86,347957.0,42.958,42.9925,42.9322,42.9925,347957.0
2022-08-15 15:40:00,49.85,49.86,49.75,49.83,669056.0,42.9839,42.9925,42.8977,42.9667,669056.0
2022-08-15 15:50:00,49.83,49.84,49.7,49.76,1123655.0,42.9667,42.9753,42.8546,42.9063,1123655.0
2022-08-16 09:30:00,49.38,49.75,49.36,49.53,725847.0,42.5786,42.8977,42.5614,42.708,725847.0
2022-08-16 09:40:00,49.53,49.8,49.45,49.75,414048.0,42.708,42.9408,42.639,42.8977,414048.0
2022-08-16 09:50:00,49.74,49.74,49.52,49.54,308864.0,42.8891,42.8891,42.6994,42.7166,308864.0
2022-08-16 10:00:00,49.54,49.56,49.42,49.52,424562.0,42.7166,42.7338,42.6131,42.6994,424562.0
2022-08-16 10:10:00,49.52,49.64,49.51,49.57,293515.0,42.6994,42.8028,42.6907,42.7425,293515.0
2022-08-16 10:20:00,49.57,49.63,49.5,49.52,257798.0,42.7425,42.7942,42.6821,42.6994,257798.0
2022-08-16 10:30:00,49.52,49.58,49.44,49.45,241897.0,42.6994,42.7511,42.6304,42.639,241897.0
2022-08-16 10:40:00,49.44,49.59,49.44,49.51,213923.0,42.6304,42.7597,42.6304,42.6907,213923.0
2022-08-16 10:50:00,49.51,49.6,49.48,49.58,207622.0,42.6907,42.7683,42.6649,42.7511,207622.0
2022-08-16 11:00:00,49.57,49.74,49.57,49.68,289749.0,42.7425,42.8891,42.7425,42.8373,289749.0
2022-08-16 11:10:00,49.69,49.78,49.65,49.72,240104.0,42.8459,42.9235,42.8115,42.8718,240104.0
2022-08-16 11:20:00,49.73,49.75,49.65,49.7,171095.0,42.8804,42.8977,42.8115,42.8546,171095.0
2022-08-16 11:30:00,49.7,49.76,49.66,49.67,229556.0,42.8546,42.9063,42.8201,42.8287,229556.0
2022-08-16 11:40:00,49.66,49.68,49.6,49.62,186781.0,42.8201,42.8373,42.7683,42.7856,186781.0
2022-08-16 11:50:00,49.63,49.72,49.61,49.68,250893.0,42.7942,42.8718,42.777,42.8373,250893.0
2022-08-16 12:00:00,49.68,49.68,49.6,49.66,131849.0,42.8373,42.8373,42.7683,42.8201,131849.0
2022-08-16 12:10:00,49.66,49.74,49.65,49.74,144231.0,42.8201,42.8891,42.8115,42.8891,144231.0
2022-08-16 12:20:00,49.73,49.8,49.73,49.79,198975.0,42.8804,42.9408,42.8804,42.9322,198975.0
2022-08-16 12:30:00,49.79,49.88,49.78,49.88,225685.0,42.9322,43.0098,42.9235,43.0098,225685.0
2022-08-16 12:40:00,49.87,49.94,49.87,49.94,186746.0,43.0012,43.0615,43.0012,43.0615,186746.0
2022-08-16 12:50:00,49.94,49.94,49.83,49.84,142729.0,43.0615,43.0615,42.9667,42.9753,142729.0
2022-08-16 13:00:00,49.84,49.85,49.77,49.83,113571.0,42.9753,42.9839,42.9149,42.9667,113571.0
2022-08-16 13:10:00,49.83,49.83,49.76,49.83,129242.0,42.9667,42.9667,42.9063,42.9667,129242.0
2022-08-16 13:20:00,49.82,49.84,49.79,49.79,97307.0,42.958,42.9753,42.9322,42.9322,97307.0
2022-08-16 13:30:00,49.8,49.86,49.76,49.85,218840.0,42.9408,42.9925,42.9063,42.9839,218840.0
2022-08-16 13:40:00,49.84,49.93,49.84,49.91,144794.0,42.9753,43.0529,42.9753,43.0356,144794.0
2022-08-16 13:50:00,49.91,49.97,49.9,49.92,127560.0,43.0356,43.0874,43.027,43.0443,127560.0
2022-08-16 14:00:00,49.91,50.04,49.89,50.04,291204.0,43.0356,43.1477,43.0184,43.1477,291204.0
2022-08-16 14:10:00,50.04,50.18,50.01,50.09,438781.0,43.1477,43.2685,43.1219,43.1908,438781.0
2022-08-16 14:20:00,50.09,50.11,49.98,50.04,208772.0,43.1908,43.2081,43.096,43.1477,208772.0
2022-08-16 14:30:00,50.04,50.06,49.96,49.98,198721.0,43.1477,43.165,43.0788,43.096,198721.0
2022-08-16 14:40:00,49.97,49.99,49.87,49.89,201108.0,43.0874,43.1046,43.0012,43.0184,201108.0
2022-08-16 14:50:00,49.88,49.96,49.84,49.94,158732.0,43.0098,43.0788,42.9753,43.0615,158732.0
2022-08-16 15:00:00,49.94,49.94,49.81,49.82,162226.0,43.0615,43.0615,42.9494,42.958,162226.0
2022-08-16 15:10:00,49.82,49.83,49.75,49.76,170219.0,42.958,42.9667,42.8977,42.9063,170219.0
2022-08-16 15:20:00,49.77,49.84,49.74,49.81,187610.0,42.9149,42.9753,42.8891,42.9494,187610.0
2022-08-16 15:30:00,49.8,49.88,49.8,49.82,209808.0,42.9408,43.0098,42.9408,42.958,209808.0
2022-08-16 15:40:00,49.83,49.93,49.81,49.93,261010.0,42.9667,43.0529,42.9494,43.0529,261010.0
2022-08-16 15:50:00,49.93,49.94,49.83,49.87,711172.0,43.0529,43.0615,42.9667,43.0012,711172.0
2022-08-17 09:30:00,49.65,49.79,49.51,49.52,627981.0,42.8115,42.9322,42.6907,42.6994,627981.0
2022-08-17 09:40:00,49.52,49.56,49.35,49.47,405180.0,42.6994,42.7338,42.5528,42.6562,405180.0
2022-08-17 09:50:00,49.46,49.58,49.42,49.53,294354.0,42.6476,42.7511,42.6131,42.708,294354.0
2022-08-17 10:00:00,49.53,49.6,49.45,49.58,199878.0,42.708,42.7683,42.639,42.7511,199878.0
2022-08-17 10:10:00,49.58,49.59,49.48,49.55,201937.0,42.7511,42.7597,42.6649,42.7252,201937.0
2022-08-17 10:20:00,49.55,49.55,49.42,49.45,268529.0,42.7252,42.7252,42.6131,42.639,268529.0
2022-08-17 10:30:00,49.45,49.49,49.39,49.48,278391.0,42.639,42.6735,42.5873,42.6649,278391.0
2022-08-17 10:40:00,49.48,49.53,49.42,49.44,462822.0,42.6649,42.708,42.6131,42.6304,462822.0
2022-08-17 10:50:00,49.43,49.46,49.25,49.28,348378.0,42.6218,42.6476,42.4665,42.4924,348378.0
2022-08-17 11:00:00,49.27,49.47,49.25,49.46,348807.0,42.4838,42.6562,42.4665,42.6476,348807.0
2022-08-17 11:10:00,49.46,49.53,49.42,49.47,271430.0,42.6476,42.708,42.6131,42.6562,271430.0
2022-08-17 11:20:00,49.47,49.55,49.46,49.52,200562.0,42.6562,42.7252,42.6476,42.6994,200562.0
2022-08-17 11:30:00,49.53,49.58,49.43,49.44,138502.0,42.708,42.7511,42.6218,42.6304,138502.0
2022-08-17 11:40:00,49.44,49.45,49.34,49.38,150037.0,42.6304,42.639,42.5442,42.5786,150037.0
2022-08-17 11:50:00,49.38,49.43,49.35,49.41,200585.0,42.5786,42.6218,42.5528,42.6045,200585.0
2022-08-17 12:00:00,49.41,49.56,49.39,49.53,161770.0,42.6045,42.7338,42.5873,42.708,161770.0
2022-08-17 12:10:00,49.53,49.59,49.5,49.55,151714.0,42.708,42.7597,42.6821,42.7252,151714.0
2022-08-17 12:20:00,49.55,49.62,49.54,49.6,166358.0,42.7252,42.7856,42.7166,42.7683,166358.0
2022-08-17 12:30:00,49.6,49.6,49.53,49.58,171603.0,42.7683,42.7683,42.708,42.7511,171603.0
2022-08-17 12:40:00,49.58,49.66,49.56,49.64,132135.0,42.7511,42.8201,42.7338,42.8028,132135.0
2022-08-17 12:50:00,49.64,49.77,49.63,49.76,217532.0,42.8028,42.9149,42.7942,42.9063,217532.0
2022-08-17 13:00:00,49.77,49.82,49.71,49.81,157886.0,42.9149,42.958,42.8632,42.9494,157886.0
2022-08-17 13:10:00,49.82,49.86,49.76,49.77,213531.0,42.958,42.9925,42.9063,42.9149,213531.0
2022-08-17 13:20:00,49.78,49.83,49.7,49.75,222863.0,42.9235,42.9667,42.8546,42.8977,222863.0
2022-08-17 13:30:00,49.75,49.76,49.6,49.64,146882.0,42.8977,42.9063,42.7683,42.8028,146882.0
2022-08-17 13:40:00,49.64,49.66,49.59,49.66,138214.0,42.8028,42.8201,42.7597,42.8201,138214.0
2022-08-17 13:50:00,49.65,49.66,49.61,49.63,124171.0,42.8115,42.8201,42.777,42.7942,124171.0
2022-08-17 14:00:00,49.62,49.69,49.54,49.62,355100.0,42.7856,42.8459,42.7166,42.7856,355100.0
2022-08-17 14:10:00,49.62,49.71,49.59,49.66,316111.0,42.7856,42.8632,42.7597,42.8201,316111.0
2022-08-17 14:20:00,49.66,49.68,49.55,49.62,172744.0,42.8201,42.8373,42.7252,42.7856,172744.0
2022-08-17 14:30:00,49.62,49.66,49.59,49.65,241295.0,42.7856,42.8201,42.7597,42.8115,241295.0
2022-08-17 14:40:00,49.65,49.65,49.51,49.58,234365.0,42.8115,42.8115,42.6907,42.7511,234365.0
2022-08-17 14:50:00,49.59,49.6,49.5,49.51,147814.0,42.7597,42.7683,42.6821,42.6907,147814.0
2022-08-17 15:00:00,49.5,49.51,49.43,49.44,177234.0,42.6821,42.6907,42.6218,42.6304,177234.0
2022-08-17 15:10:00,49.44,49.46,49.35,49.38,205706.0,42.6304,42.6476,42.5528,42.5786,205706.0
2022-08-17 15:20:00,49.37,49.44,49.34,49.41,306197.0,42.57,42.6304,42.5442,42.6045,306197.0
2022-08-17 15:30:00,49.41,49.44,49.35,49.43,356163.0,42.6045,42.6304,42.5528,42.6218,356163.0
2022-08-17 15:40:00,49.43,49.46,49.33,49.34,407341.0,42.6218,42.6476,42.5355,42.5442,407341.0
2022-08-17 15:50:00,49.34,49.37,49.25,49.28,896029.0,42.5442,42.57,42.4665,42.4924,896029.0
2022-08-18 09:30:00,49.39,49.52,48.95,48.96,523515.0,42.5873,42.6994,42.2079,42.2165,523515.0
2022-08-18 09:40:00,48.96,48.99,48.8,48.81,349251.0,42.2165,42.2424,42.0785,42.0872,349251.0
2022-08-18 09:50:00,48.8,49.0,48.75,48.98,331132.0,42.0785,42.251,42.0354,42.2337,331132.0
2022-08-18 10:00:00,48.98,49.07,48.95,49.0,262284.0,42.2337,42.3113,42.2079,42.251,262284.0
2022-08-18 10:10:00,48.99,49.04,48.92,49.02,166796.0,42.2424,42.2855,42.182,42.2682,166796.0
2022-08-18 10:20:00,49.01,49.04,48.96,48.99,132031.0,42.2596,42.2855,42.2165,42.2424,132031.0
2022-08-18 10:30:00,48.99,49.01,48.9,48.92,173416.0,42.2424,42.2596,42.1648,42.182,173416.0
2022-08-18 10:40:00,48.92,49.03,48.91,48.96,220789.0,42.182,42.2768,42.1734,42.2165,220789.0
2022-08-18 10:50:00,48.96,48.98,48.91,48.93,135990.0,42.2165,42.2337,42.1734,42.1906,135990.0
2022-08-18 11:00:00,48.92,48.97,48.88,48.89,121940.0,42.182,42.2251,42.1475,42.1561,121940.0
2022-08-18 11:10:00,48.89,49.03,48.88,48.97,141023.0,42.1561,42.2768,42.1475,42.2251,141023.0
2022-08-18 11:20:00,48.97,49.11,48.96,49.09,213339.0,42.2251,42.3458,42.2165,42.3286,213339.0
2022-08-18 11:30:00,49.1,49.12,49.05,49.07,150931.0,42.3372,42.3545,42.2941,42.3113,150931.0
2022-08-18 11:40:00,49.08,49.08,49.03,49.05,76197.0,42.32,42.32,42.2768,42.2941,76197.0
2022-08-18 11:50:00,49.05,49.15,49.04,49.07,243708.0,42.2941,42.3803,42.2855,42.3113,243708.0
2022-08-18 12:00:00,49.08,49.08,48.56,48.67,2491907.0,42.32,42.32,41.8716,41.9664,2491907.0
2022-08-18 12:10:00,48.68,48.87,48.65,48.81,473308.0,41.9751,42.1389,41.9492,42.0872,473308.0
2022-08-18 12:20:00,48.81,48.81,48.62,48.64,446527.0,42.0872,42.0872,41.9233,41.9406,446527.0
2022-08-18 12:30:00,48.65,48.65,48.52,48.58,484223.0,41.9492,41.9492,41.8371,41.8888,484223.0
2022-08-18 12:40:00,48.58,48.58,48.47,48.5,332972.0,41.8888,41.8888,41.794,41.8198,332972.0
2022-08-18 12:50:00,48.5,48.51,48.43,48.46,286799.0,41.8198,41.8285,41.7595,41.7854,286799.0
2022-08-18 13:00:00,48.46,48.5,48.41,48.47,242349.0,41.7854,41.8198,41.7422,41.794,242349.0
2022-08-18 13:10:00,48.47,48.48,48.38,48.44,240735.0,41.794,41.8026,41.7164,41.7681,240735.0
2022-08-18 13:20:00,48.44,48.48,48.39,48.39,216889.0,41.7681,41.8026,41.725,41.725,216889.0
2022-08-18 13:30:00,48.4,48.49,48.39,48.45,146927.0,41.7336,41.8112,41.725,41.7767,146927.0
2022-08-18 13:40:00,48.45,48.55,48.45,48.54,176998.0,41.7767,41.863,41.7767,41.8543,176998.0
2022-08-18 13:50:00,48.54,48.58,48.47,48.51,148661.0,41.8543,41.8888,41.794,41.8285,148661.0
2022-08-18 14:00:00,48.52,48.73,48.51,48.73,297308.0,41.8371,42.0182,41.8285,42.0182,297308.0
2022-08-18 14:10:00,48.73,48.75,48.64,48.75,225708.0,42.0182,42.0354,41.9406,42.0354,225708.0
2022-08-18 14:20:00,48.74,48.75,48.67,48.69,252194.0,42.0268,42.0354,41.9664,41.9837,252194.0
2022-08-18 14:30:00,48.69,48.71,48.64,48.68,184161.0,41.9837,42.0009,41.9406,41.9751,184161.0
2022-08-18 14:40:00,48.67,48.68,48.62,48.63,117117.0,41.9664,41.9751,41.9233,41.9319,117117.0
2022-08-18 14:50:00,48.63,48.67,48.58,48.64,281394.0,41.9319,41.9664,41.8888,41.9406,281394.0
2022-08-18 15:00:00,48.64,48.66,48.57,48.58,143651.0,41.9406,41.9578,41.8802,41.8888,143651.0
2022-08-18 15:10:00,48.58,48.71,48.57,48.66,274076.0,41.8888,42.0009,41.8802,41.9578,274076.0
2022-08-18 15:20:00,48.67,48.76,48.66,48.76,231422.0,41.9664,42.044,41.9578,42.044,231422.0
2022-08-18 15:30:00,48.76,48.77,48.7,48.76,393392.0,42.044,42.0527,41.9923,42.044,393392.0
2022-08-18 15:40:00,48.76,48.77,48.7,48.73,440841.0,42.044,42.0527,41.9923,42.0182,440841.0
2022-08-18 15:50:00,48.73,48.74,48.5,48.59,1634154.0,42.0182,42.0268,41.8198,41.8975,1634154.0
2022-08-19 09:30:00,48.84,49.14,48.73,49.04,1921996.0,42.113,42.3717,42.0182,42.2855,1921996.0
2022-08-19 09:40:00,49.03,49.13,48.93,49.11,469672.0,42.2768,42.3631,42.1906,42.3458,469672.0
2022-08-19 09:50:00,49.12,49.18,49.0,49.18,546256.0,42.3545,42.4062,42.251,42.4062,546256.0
2022-08-19 10:00:00,49.18,49.32,49.08,49.09,426910.0,42.4062,42.5269,42.32,42.3286,426910.0
2022-08-19 10:10:00,49.09,49.29,49.08,49.29,320342.0,42.3286,42.501,42.32,42.501,320342.0
2022-08-19 10:20:00,49.29,49.38,49.2,49.32,317398.0,42.501,42.5786,42.4234,42.5269,317398.0
2022-08-19 10:30:00,49.32,49.39,49.29,49.35,256654.0,42.5269,42.5873,42.501,42.5528,256654.0
2022-08-19 10:40:00,49.34,49.4,49.33,49.4,235251.0,42.5442,42.5959,42.5355,42.5959,235251.0
2022-08-19 10:50:00,49.4,49.41,49.31,49.36,240309.0,42.5959,42.6045,42.5183,42.5614,240309.0
2022-08-19 11:00:00,49.36,49.38,49.19,49.2,221123.0,42.5614,42.5786,42.4148,42.4234,221123.0
2022-08-19 11:10:00,49.2,49.23,49.1,49.14,245740.0,42.4234,42.4493,42.3372,42.3717,245740.0
2022-08-19 11:20:00,49.14,49.14,48.96,49.0,223252.0,42.3717,42.3717,42.2165,42.251,223252.0
2022-08-19 11:30:00,49.0,49.09,48.95,49.05,187365.0,42.251,42.3286,42.2079,42.2941,187365.0
2022-08-19 11:40:00,49.05,49.09,48.97,49.01,174962.0,42.2941,42.3286,42.2251,42.2596,174962.0
2022-08-19 11:50:00,49.01,49.1,49.01,49.07,119753.0,42.2596,42.3372,42.2596,42.3113,119753.0
2022-08-19 12:00:00,49.07,49.07,48.99,49.02,121035.0,42.3113,42.3113,42.2424,42.2682,121035.0
2022-08-19 12:10:00,49.03,49.08,48.97,49.08,135101.0,42.2768,42.32,42.2251,42.32,135101.0
2022-08-19 12:20:00,49.08,49.16,49.05,49.15,128244.0,42.32,42.3889,42.2941,42.3803,128244.0
2022-08-19 12:30:00,49.15,49.2,49.13,49.19,149788.0,42.3803,42.4234,42.3631,42.4148,149788.0
2022-08-19 12:40:00,49.19,49.26,49.16,49.23,147691.0,42.4148,42.4752,42.3889,42.4493,147691.0
2022-08-19 12:50:00,49.23,49.36,49.23,49.32,229350.0,42.4493,42.5614,42.4493,42.5269,229350.0
2022-08-19 13:00:00,49.33,49.38,49.3,49.36,170770.0,42.5355,42.5786,42.5097,42.5614,170770.0
2022-08-19 13:10:00,49.36,49.37,49.29,49.3,87038.0,42.5614,42.57,42.501,42.5097,87038.0
2022-08-19 13:20:00,49.3,49.38,49.29,49.34,102965.0,42.5097,42.5786,42.501,42.5442,102965.0
2022-08-19 13:30:00,49.34,49.35,49.25,49.32,108349.0,42.5442,42.5528,42.4665,42.5269,108349.0
2022-08-19 13:40:00,49.32,49.41,49.31,49.39,256239.0,42.5269,42.6045,42.5183,42.5873,256239.0
2022-08-19 13:50:00,49.39,49.44,49.37,49.44,214605.0,42.5873,42.6304,42.57,42.6304,214605.0
2022-08-19 14:00:00,49.44,49.45,49.39,49.4,138248.0,42.6304,42.639,42.5873,42.5959,138248.0
2022-08-19 14:10:00,49.4,49.4,49.24,49.27,99179.0,42.5959,42.5959,42.4579,42.4838,99179.0
2022-08-19 14:20:00,49.27,49.29,49.25,49.26,97665.0,42.4838,42.501,42.4665,42.4752,97665.0
2022-08-19 14:30:00,49.26,49.26,49.19,49.25,166636.0,42.4752,42.4752,42.4148,42.4665,166636.0
2022-08-19 14:40:00,49.24,49.25,49.18,49.2,153680.0,42.4579,42.4665,42.4062,42.4234,153680.0
2022-08-19 14:50:00,49.2,49.35,49.04,49.16,960507.0,42.4234,42.5528,42.2855,42.3889,960507.0
2022-08-19 15:00:00,49.17,49.21,49.09,49.14,280865.0,42.3976,42.4321,42.3286,42.3717,280865.0
2022-08-19 15:10:00,49.14,49.26,49.13,49.21,277027.0,42.3717,42.4752,42.3631,42.4321,277027.0
2022-08-19 15:20:00,49.21,49.22,49.1,49.14,161598.0,42.4321,42.4407,42.3372,42.3717,161598.0
2022-08-19 15:30:00,49.14,49.16,49.05,49.07,202120.0,42.3717,42.3889,42.2941,42.3113,202120.0
2022-08-19 15:40:00,49.07,49.13,49.06,49.09,247674.0,42.3113,42.3631,42.3027,42.3286,247674.0
2022-08-19 15:50:00,49.11,49.19,49.07,49.16,791308.0,42.3458,42.4148,42.3113,42.3889,791308.0
2022-08-22 09:30:00,49.21,49.4,49.14,49.37,697774.0,42.4321,42.5959,42.3717,42.57,697774.0
2022-08-22 09:40:00,49.38,49.39,49.07,49.15,366804.0,42.5786,42.5873,42.3113,42.3803,366804.0
2022-08-22 09:50:00,49.15,49.17,49.02,49.04,304769.0,42.3803,42.3976,42.2682,42.2855,304769.0
2022-08-22 10:00:00,49.04,49.1,48.95,49.09,192226.0,42.2855,42.3372,42.2079,42.3286,192226.0
2022-08-22 10:10:00,49.09,49.12,48.97,48.97,239889.0,42.3286,42.3545,42.2251,42.2251,239889.0
2022-08-22 10:20:00,48.98,49.02,48.94,48.96,134252.0,42.2337,42.2682,42.1992,42.2165,134252.0
2022-08-22 10:30:00,48.95,49.02,48.93,48.99,207645.0,42.2079,42.2682,42.1906,42.2424,207645.0
2022-08-22 10:40:00,49.0,49.06,48.95,48.97,140064.0,42.251,42.3027,42.2079,42.2251,140064.0
2022-08-22 10:50:00,48.97,48.98,48.89,48.93,170208.0,42.2251,42.2337,42.1561,42.1906,170208.0
2022-08-22 11:00:00,48.93,49.03,48.9,48.99,120900.0,42.1906,42.2768,42.1648,42.2424,120900.0
2022-08-22 11:10:00,48.99,49.09,48.95,49.09,131006.0,42.2424,42.3286,42.2079,42.3286,131006.0
2022-08-22 11:20:00,49.09,49.09,48.99,49.02,180856.0,42.3286,42.3286,42.2424,42.2682,180856.0
2022-08-22 11:30:00,49.02,49.03,48.99,49.01,179174.0,42.2682,42.2768,42.2424,42.2596,179174.0
2022-08-22 11:40:00,49.01,49.04,48.95,48.99,142256.0,42.2596,42.2855,42.2079,42.2424,142256.0
2022-08-22 11:50:00,49.0,49.06,48.99,49.05,167215.0,42.251,42.3027,42.2424,42.2941,167215.0
2022-08-22 12:00:00,49.05,49.13,49.04,49.09,185294.0,42.2941,42.3631,42.2855,42.3286,185294.0
2022-08-22 12:10:00,49.09,49.13,49.06,49.12,104664.0,42.3286,42.3631,42.3027,42.3545,104664.0
2022-08-22 12:20:00,49.12,49.19,49.11,49.19,153667.0,42.3545,42.4148,42.3458,42.4148,153667.0
2022-08-22 12:30:00,49.19,49.22,49.14,49.2,128456.0,42.4148,42.4407,42.3717,42.4234,128456.0
2022-08-22 12:40:00,49.2,49.2,49.11,49.16,154928.0,42.4234,42.4234,42.3458,42.3889,154928.0
2022-08-22 12:50:00,49.16,49.23,49.13,49.22,212527.0,42.3889,42.4493,42.3631,42.4407,212527.0
2022-08-22 13:00:00,49.23,49.24,49.17,49.19,84334.0,42.4493,42.4579,42.3976,42.4148,84334.0
2022-08-22 13:10:00,49.2,49.22,49.14,49.15,148673.0,42.4234,42.4407,42.3717,42.3803,148673.0
2022-08-22 13:20:00,49.14,49.18,49.12,49.15,114308.0,42.3717,42.4062,42.3545,42.3803,114308.0
2022-08-22 13:30:00,49.15,49.15,49.07,49.11,177305.0,42.3803,42.3803,42.3113,42.3458,177305.0
2022-08-22 13:40:00,49.1,49.12,49.05,49.05,168986.0,42.3372,42.3545,42.2941,42.2941,168986.0
2022-08-22 13:50:00,49.04,49.06,48.98,49.0,159558.0,42.2855,42.3027,42.2337,42.251,159558.0
2022-08-22 14:00:00,49.0,49.01,48.95,48.98,144123.0,42.251,42.2596,42.2079,42.2337,144123.0
2022-08-22 14:10:00,48.97,48.98,48.87,48.89,234927.0,42.2251,42.2337,42.1389,42.1561,234927.0
2022-08-22 14:20:00,48.89,48.89,48.78,48.79,256615.0,42.1561,42.1561,42.0613,42.0699,256615.0
2022-08-22 14:30:00,48.79,48.8,48.74,48.76,149975.0,42.0699,42.0785,42.0268,42.044,149975.0
2022-08-22 14:40:00,48.76,48.84,48.73,48.84,163025.0,42.044,42.113,42.0182,42.113,163025.0
2022-08-22 14:50:00,48.84,48.89,48.81,48.89,141147.0,42.113,42.1561,42.0872,42.1561,141147.0
2022-08-22 15:00:00,48.89,48.92,48.8,48.88,178632.0,42.1561,42.182,42.0785,42.1475,178632.0
2022-08-22 15:10:00,48.88,48.92,48.86,48.88,167585.0,42.1475,42.182,42.1303,42.1475,167585.0
2022-08-22 15:20:00,48.88,48.94,48.86,48.88,206053.0,42.1475,42.1992,42.1303,42.1475,206053.0
2022-08-22 15:30:00,48.88,48.95,48.85,48.93,230184.0,42.1475,42.2079,42.1216,42.1906,230184.0
2022-08-22 15:40:00,48.93,48.94,48.85,48.88,293300.0,42.1906,42.1992,42.1216,42.1475,293300.0
2022-08-22 15:50:00,48.88,48.96,48.82,48.9,1185004.0,42.1475,42.2165,42.0958,42.1648,1185004.0
2022-08-23 09:30:00,48.42,48.52,47.94,48.01,965005.0,41.7509,41.8371,41.337,41.3973,965005.0
2022-08-23 09:40:00,48.01,48.19,47.76,48.12,716866.0,41.3973,41.5525,41.1818,41.4922,716866.0
2022-08-23 09:50:00,48.12,48.35,48.03,48.26,513605.0,41.4922,41.6905,41.4146,41.6129,513605.0
2022-08-23 10:00:00,48.26,48.35,48.2,48.3,412614.0,41.6129,41.6905,41.5612,41.6474,412614.0
2022-08-23 10:10:00,48.3,48.37,48.15,48.17,221310.0,41.6474,41.7078,41.5181,41.5353,221310.0
2022-08-23 10:20:00,48.16,48.27,48.15,48.23,290679.0,41.5267,41.6215,41.5181,41.587,290679.0
2022-08-23 10:30:00,48.22,48.33,48.13,48.16,201550.0,41.5784,41.6733,41.5008,41.5267,201550.0
2022-08-23 10:40:00,48.16,48.18,48.09,48.09,196545.0,41.5267,41.5439,41.4663,41.4663,196545.0
2022-08-23 10:50:00,48.09,48.11,47.96,47.99,294227.0,41.4663,41.4836,41.3542,41.3801,294227.0
2022-08-23 11:00:00,48.0,48.12,47.98,48.06,255140.0,41.3887,41.4922,41.3715,41.4405,255140.0
2022-08-23 11:10:00,48.06,48.18,48.02,48.18,194858.0,41.4405,41.5439,41.406,41.5439,194858.0
2022-08-23 11:20:00,48.18,48.25,48.14,48.2,218321.0,41.5439,41.6043,41.5094,41.5612,218321.0
2022-08-23 11:30:00,48.21,48.34,48.21,48.3,196900.0,41.5698,41.6819,41.5698,41.6474,196900.0
2022-08-23 11:40:00,48.3,48.34,48.18,48.23,230586.0,41.6474,41.6819,41.5439,41.587,230586.0
2022-08-23 11:50:00,48.23,48.26,48.07,48.09,202949.0,41.587,41.6129,41.4491,41.4663,202949.0
2022-08-23 12:00:00,48.09,48.17,48.08,48.11,204567.0,41.4663,41.5353,41.4577,41.4836,204567.0
2022-08-23 12:10:00,48.11,48.14,48.05,48.07,137456.0,41.4836,41.5094,41.4318,41.4491,137456.0
2022-08-23 12:20:00,48.06,48.08,47.96,47.97,177260.0,41.4405,41.4577,41.3542,41.3628,177260.0
2022-08-23 12:30:00,47.96,48.0,47.93,47.96,194200.0,41.3542,41.3887,41.3284,41.3542,194200.0
2022-08-23 12:40:00,47.97,48.01,47.84,47.85,358597.0,41.3628,41.3973,41.2508,41.2594,358597.0
2022-08-23 12:50:00,47.84,47.88,47.78,47.85,547112.0,41.2508,41.2852,41.199,41.2594,547112.0
2022-08-23 13:00:00,47.85,47.91,47.81,47.84,257677.0,41.2594,41.3111,41.2249,41.2508,257677.0
2022-08-23 13:10:00,47.84,47.89,47.78,47.84,202275.0,41.2508,41.2939,41.199,41.2508,202275.0
2022-08-23 13:20:00,47.84,47.99,47.84,47.97,156563.0,41.2508,41.3801,41.2508,41.3628,156563.0
2022-08-23 13:30:00,47.98,48.12,47.97,48.05,564632.0,41.3715,41.4922,41.3628,41.4318,564632.0
2022-08-23 13:40:00,48.05,48.1,48.03,48.09,183733.0,41.4318,41.4749,41.4146,41.4663,183733.0
2022-08-23 13:50:00,48.08,48.1,47.98,48.08,236402.0,41.4577,41.4749,41.3715,41.4577,236402.0
2022-08-23 14:00:00,48.07,48.09,47.98,48.08,212776.0,41.4491,41.4663,41.3715,41.4577,212776.0
2022-08-23 14:10:00,48.08,48.09,47.96,48.02,167958.0,41.4577,41.4663,41.3542,41.406,167958.0
2022-08-23 14:20:00,48.02,48.1,47.97,48.09,184280.0,41.406,41.4749,41.3628,41.4663,184280.0
2022-08-23 14:30:00,48.08,48.1,48.05,48.08,110212.0,41.4577,41.4749,41.4318,41.4577,110212.0
2022-08-23 14:40:00,48.08,48.09,48.03,48.06,254287.0,41.4577,41.4663,41.4146,41.4405,254287.0
2022-08-23 14:50:00,48.05,48.14,47.99,48.14,225240.0,41.4318,41.5094,41.3801,41.5094,225240.0
2022-08-23 15:00:00,48.14,48.22,48.13,48.21,198100.0,41.5094,41.5784,41.5008,41.5698,198100.0
2022-08-23 15:10:00,48.2,48.3,48.18,48.29,253278.0,41.5612,41.6474,41.5439,41.6388,253278.0
2022-08-23 15:20:00,48.28,48.3,48.16,48.2,242677.0,41.6301,41.6474,41.5267,41.5612,242677.0
2022-08-23 15:30:00,48.2,48.25,48.16,48.18,292602.0,41.5612,41.6043,41.5267,41.5439,292602.0
2022-08-23 15:40:00,48.17,48.22,48.11,48.16,250209.0,41.5353,41.5784,41.4836,41.5267,250209.0
2022-08-23 15:50:00,48.16,48.16,48.0,48.02,998239.0,41.5267,41.5267,41.3887,41.406,998239.0
2022-08-24 09:30:00,47.9,47.92,47.72,47.8,566926.0,41.3025,41.3197,41.1473,41.2163,566926.0
2022-08-24 09:40:00,47.8,47.82,47.67,47.78,284685.0,41.2163,41.2335,41.1042,41.199,284685.0
2022-08-24 09:50:00,47.79,47.8,47.65,47.75,241961.0,41.2076,41.2163,41.0869,41.1731,241961.0
2022-08-24 10:00:00,47.75,47.91,47.74,47.89,233491.0,41.1731,41.3111,41.1645,41.2939,233491.0
2022-08-24 10:10:00,47.88,47.93,47.83,47.91,204600.0,41.2852,41.3284,41.2421,41.3111,204600.0
2022-08-24 10:20:00,47.92,47.94,47.79,47.83,304987.0,41.3197,41.337,41.2076,41.2421,304987.0
2022-08-24 10:30:00,47.83,47.86,47.74,47.76,257248.0,41.2421,41.268,41.1645,41.1818,257248.0
2022-08-24 10:40:00,47.77,47.79,47.7,47.74,246849.0,41.1904,41.2076,41.13,41.1645,246849.0
2022-08-24 10:50:00,47.74,47.87,47.73,47.83,191288.0,41.1645,41.2766,41.1559,41.2421,191288.0
2022-08-24 11:00:00,47.83,47.85,47.78,47.82,147871.0,41.2421,41.2594,41.199,41.2335,147871.0
2022-08-24 11:10:00,47.82,47.95,47.73,47.89,234177.0,41.2335,41.3456,41.1559,41.2939,234177.0
2022-08-24 11:20:00,47.89,47.92,47.83,47.9,172060.0,41.2939,41.3197,41.2421,41.3025,172060.0
2022-08-24 11:30:00,47.9,47.97,47.9,47.94,124322.0,41.3025,41.3628,41.3025,41.337,124322.0
2022-08-24 11:40:00,47.93,48.01,47.92,47.96,179856.0,41.3284,41.3973,41.3197,41.3542,179856.0
2022-08-24 11:50:00,47.96,48.01,47.93,47.96,162647.0,41.3542,41.3973,41.3284,41.3542,162647.0
2022-08-24 12:00:00,47.96,47.98,47.92,47.94,116616.0,41.3542,41.3715,41.3197,41.337,116616.0
2022-08-24 12:10:00,47.95,47.98,47.92,47.94,106099.0,41.3456,41.3715,41.3197,41.337,106099.0
2022-08-24 12:20:00,47.93,47.94,47.81,47.83,234659.0,41.3284,41.337,41.2249,41.2421,234659.0
2022-08-24 12:30:00,47.83,47.83,47.75,47.78,162888.0,41.2421,41.2421,41.1731,41.199,162888.0
2022-08-24 12:40:00,47.78,47.8,47.67,47.72,201432.0,41.199,41.2163,41.1042,41.1473,201432.0
2022-08-24 12:50:00,47.72,47.73,47.68,47.73,159884.0,41.1473,41.1559,41.1128,41.1559,159884.0
2022-08-24 13:00:00,47.72,47.73,47.66,47.7,159409.0,41.1473,41.1559,41.0955,41.13,159409.0
2022-08-24 13:10:00,47.71,47.74,47.63,47.64,206704.0,41.1387,41.1645,41.0697,41.0783,206704.0
2022-08-24 13:20:00,47.64,47.67,47.58,47.61,281188.0,41.0783,41.1042,41.0266,41.0524,281188.0
2022-08-24 13:30:00,47.61,47.65,47.57,47.59,153182.0,41.0524,41.0869,41.0179,41.0352,153182.0
2022-08-24 13:40:00,47.59,47.61,47.54,47.59,273763.0,41.0352,41.0524,40.9921,41.0352,273763.0
2022-08-24 13:50:00,47.59,47.63,47.57,47.61,153407.0,41.0352,41.0697,41.0179,41.0524,153407.0
2022-08-24 14:00:00,47.61,47.65,47.6,47.6,149723.0,41.0524,41.0869,41.0438,41.0438,149723.0
2022-08-24 14:10:00,47.61,47.66,47.6,47.61,127547.0,41.0524,41.0955,41.0438,41.0524,127547.0
2022-08-24 14:20:00,47.61,47.62,47.56,47.58,137185.0,41.0524,41.0611,41.0093,41.0266,137185.0
2022-08-24 14:30:00,47.58,47.62,47.55,47.59,133817.0,41.0266,41.0611,41.0007,41.0352,133817.0
2022-08-24 14:40:00,47.59,47.6,47.51,47.53,208841.0,41.0352,41.0438,40.9662,40.9835,208841.0
2022-08-24 14:50:00,47.53,47.57,47.51,47.53,172624.0,40.9835,41.0179,40.9662,40.9835,172624.0
2022-08-24 15:00:00,47.54,47.63,47.54,47.59,167691.0,40.9921,41.0697,40.9921,41.0352,167691.0
2022-08-24 15:10:00,47.6,47.64,47.57,47.63,248789.0,41.0438,41.0783,41.0179,41.0697,248789.0
2022-08-24 15:20:00,47.63,47.64,47.59,47.6,188848.0,41.0697,41.0783,41.0352,41.0438,188848.0
2022-08-24 15:30:00,47.6,47.61,47.51,47.54,329380.0,41.0438,41.0524,40.9662,40.9921,329380.0
2022-08-24 15:40:00,47.55,47.55,47.5,47.51,492345.0,41.0007,41.0007,40.9576,40.9662,492345.0
2022-08-24 15:50:00,47.52,47.53,47.38,47.47,1633564.0,40.9748,40.9835,40.8541,40.9317,1633564.0
2022-08-25 09:30:00,47.52,47.54,47.27,47.34,681283.0,40.9748,40.9921,40.7593,40.8196,681283.0
2022-08-25 09:40:00,47.34,47.51,47.31,47.4,353002.0,40.8196,40.9662,40.7938,40.8714,353002.0
2022-08-25 09:50:00,47.39,47.43,47.29,47.41,261147.0,40.8627,40.8972,40.7765,40.88,261147.0
2022-08-25 10:00:00,47.41,47.5,47.41,47.41,241238.0,40.88,40.9576,40.88,40.88,241238.0
2022-08-25 10:10:00,47.41,47.58,47.38,47.55,341290.0,40.88,41.0266,40.8541,41.0007,341290.0
2022-08-25 10:20:00,47.55,47.69,47.53,47.63,483334.0,41.0007,41.1214,40.9835,41.0697,483334.0
2022-08-25 10:30:00,47.64,47.68,47.59,47.66,204609.0,41.0783,41.1128,41.0352,41.0955,204609.0
2022-08-25 10:40:00,47.66,47.73,47.62,47.63,315119.0,41.0955,41.1559,41.0611,41.0697,315119.0
2022-08-25 10:50:00,47.63,47.64,47.53,47.58,268266.0,41.0697,41.0783,40.9835,41.0266,268266.0
2022-08-25 11:00:00,47.59,47.62,47.54,47.58,184141.0,41.0352,41.0611,40.9921,41.0266,184141.0
2022-08-25 11:10:00,47.58,47.59,47.46,47.5,238524.0,41.0266,41.0352,40.9231,40.9576,238524.0
2022-08-25 11:20:00,47.49,47.53,47.41,47.47,287302.0,40.949,40.9835,40.88,40.9317,287302.0
2022-08-25 11:30:00,47.48,47.5,47.41,47.46,208392.0,40.9403,40.9576,40.88,40.9231,208392.0
2022-08-25 11:40:00,47.46,47.54,47.44,47.52,157285.0,40.9231,40.9921,40.9058,40.9748,157285.0
2022-08-25 11:50:00,47.52,47.53,47.46,47.52,109156.0,40.9748,40.9835,40.9231,40.9748,109156.0
2022-08-25 12:00:00,47.52,47.53,47.48,47.48,116817.0,40.9748,40.9835,40.9403,40.9403,116817.0
2022-08-25 12:10:00,47.48,47.5,47.4,47.44,162675.0,40.9403,40.9576,40.8714,40.9058,162675.0
2022-08-25 12:20:00,47.45,47.49,47.43,47.44,73017.0,40.9145,40.949,40.8972,40.9058,73017.0
2022-08-25 12:30:00,47.43,47.45,47.36,47.38,196431.0,40.8972,40.9145,40.8369,40.8541,196431.0
2022-08-25 12:40:00,47.39,47.4,47.31,47.35,131343.0,40.8627,40.8714,40.7938,40.8282,131343.0
2022-08-25 12:50:00,47.34,47.39,47.33,47.37,118310.0,40.8196,40.8627,40.811,40.8455,118310.0
2022-08-25 13:00:00,47.37,47.41,47.35,47.38,167629.0,40.8455,40.88,40.8282,40.8541,167629.0
2022-08-25 13:10:00,47.38,47.5,47.37,47.48,321187.0,40.8541,40.9576,40.8455,40.9403,321187.0
2022-08-25 13:20:00,47.47,47.5,47.39,47.41,150302.0,40.9317,40.9576,40.8627,40.88,150302.0
2022-08-25 13:30:00,47.41,47.45,47.36,47.41,293077.0,40.88,40.9145,40.8369,40.88,293077.0
2022-08-25 13:40:00,47.41,47.48,47.4,47.45,140046.0,40.88,40.9403,40.8714,40.9145,140046.0
2022-08-25 13:50:00,47.44,47.47,47.38,47.46,247605.0,40.9058,40.9317,40.8541,40.9231,247605.0
2022-08-25 14:00:00,47.45,47.47,47.36,47.38,192854.0,40.9145,40.9317,40.8369,40.8541,192854.0
2022-08-25 14:10:00,47.37,47.45,47.36,47.43,102522.0,40.8455,40.9145,40.8369,40.8972,102522.0
2022-08-25 14:20:00,47.43,47.46,47.4,47.45,130787.0,40.8972,40.9231,40.8714,40.9145,130787.0
2022-08-25 14:30:00,47.45,47.46,47.42,47.44,101421.0,40.9145,40.9231,40.8886,40.9058,101421.0
2022-08-25 14:40:00,47.43,47.48,47.42,47.48,123508.0,40.8972,40.9403,40.8886,40.9403,123508.0
2022-08-25 14:50:00,47.47,47.53,47.46,47.52,164582.0,40.9317,40.9835,40.9231,40.9748,164582.0
2022-08-25 15:00:00,47.52,47.56,47.51,47.53,254775.0,40.9748,41.0093,40.9662,40.9835,254775.0
2022-08-25 15:10:00,47.53,47.66,47.51,47.66,298002.0,40.9835,41.0955,40.9662,41.0955,298002.0
2022-08-25 15:20:00,47.66,47.68,47.64,47.66,154951.0,41.0955,41.1128,41.0783,41.0955,154951.0
2022-08-25 15:30:00,47.66,47.7,47.6,47.7,177499.0,41.0955,41.13,41.0438,41.13,177499.0
2022-08-25 15:40:00,47.7,47.86,47.67,47.84,519909.0,41.13,41.268,41.1042,41.2508,519909.0
2022-08-25 15:50:00,47.84,47.95,47.79,47.94,1061573.0,41.2508,41.3456,41.2076,41.337,1061573.0
2022-08-26 09:30:00,47.62,47.96,47.62,47.82,555844.0,41.0611,41.3542,41.0611,41.2335,555844.0
2022-08-26 09:40:00,47.82,47.85,47.65,47.73,279144.0,41.2335,41.2594,41.0869,41.1559,279144.0
2022-08-26 09:50:00,47.73,47.82,47.71,47.79,193390.0,41.1559,41.2335,41.1387,41.2076,193390.0
2022-08-26 10:00:00,47.79,47.8,47.35,47.63,544178.0,41.2076,41.2163,40.8282,41.0697,544178.0
2022-08-26 10:10:00,47.64,47.7,47.51,47.67,264698.0,41.0783,41.13,40.9662,41.1042,264698.0
2022-08-26 10:20:00,47.68,47.68,47.41,47.46,249267.0,41.1128,41.1128,40.88,40.9231,249267.0
2022-08-26 10:30:00,47.47,47.48,47.28,47.33,294186.0,40.9317,40.9403,40.7679,40.811,294186.0
2022-08-26 10:40:00,47.33,47.53,47.32,47.52,200455.0,40.811,40.9835,40.8024,40.9748,200455.0
2022-08-26 10:50:00,47.51,47.52,47.37,47.4,178055.0,40.9662,40.9748,40.8455,40.8714,178055.0
2022-08-26 11:00:00,47.39,47.41,47.3,47.36,291643.0,40.8627,40.88,40.7851,40.8369,291643.0
2022-08-26 11:10:00,47.35,47.39,47.3,47.33,231103.0,40.8282,40.8627,40.7851,40.811,231103.0
2022-08-26 11:20:00,47.34,47.43,47.28,47.37,220209.0,40.8196,40.8972,40.7679,40.8455,220209.0
2022-08-26 11:30:00,47.37,47.39,47.24,47.26,340643.0,40.8455,40.8627,40.7334,40.7506,340643.0
2022-08-26 11:40:00,47.27,47.3,47.19,47.27,294370.0,40.7593,40.7851,40.6903,40.7593,294370.0
2022-08-26 11:50:00,47.27,47.36,47.23,47.29,148366.0,40.7593,40.8369,40.7248,40.7765,148366.0
2022-08-26 12:00:00,47.28,47.29,47.19,47.27,196485.0,40.7679,40.7765,40.6903,40.7593,196485.0
2022-08-26 12:10:00,47.27,47.29,47.16,47.22,169616.0,40.7593,40.7765,40.6644,40.7161,169616.0
2022-08-26 12:20:00,47.22,47.31,47.18,47.28,195199.0,40.7161,40.7938,40.6817,40.7679,195199.0
2022-08-26 12:30:00,47.27,47.3,47.19,47.22,219533.0,40.7593,40.7851,40.6903,40.7161,219533.0
2022-08-26 12:40:00,47.22,47.31,47.2,47.28,139040.0,40.7161,40.7938,40.6989,40.7679,139040.0
2022-08-26 12:50:00,47.29,47.31,47.25,47.3,119007.0,40.7765,40.7938,40.742,40.7851,119007.0
2022-08-26 13:00:00,47.29,47.31,47.25,47.29,160069.0,40.7765,40.7938,40.742,40.7765,160069.0
2022-08-26 13:10:00,47.29,47.31,47.23,47.25,170684.0,40.7765,40.7938,40.7248,40.742,170684.0
2022-08-26 13:20:00,47.25,47.31,47.21,47.25,177557.0,40.742,40.7938,40.7075,40.742,177557.0
2022-08-26 13:30:00,47.25,47.26,47.16,47.18,241299.0,40.742,40.7506,40.6644,40.6817,241299.0
2022-08-26 13:40:00,47.17,47.19,47.12,47.17,180826.0,40.673,40.6903,40.6299,40.673,180826.0
2022-08-26 13:50:00,47.17,47.17,47.09,47.13,162830.0,40.673,40.673,40.6041,40.6385,162830.0
2022-08-26 14:00:00,47.13,47.17,47.05,47.11,289663.0,40.6385,40.673,40.5696,40.6213,289663.0
2022-08-26 14:10:00,47.11,47.12,47.06,47.12,213840.0,40.6213,40.6299,40.5782,40.6299,213840.0
2022-08-26 14:20:00,47.12,47.15,47.07,47.1,99818.0,40.6299,40.6558,40.5868,40.6127,99818.0
2022-08-26 14:30:00,47.09,47.11,47.03,47.05,231117.0,40.6041,40.6213,40.5523,40.5696,231117.0
2022-08-26 14:40:00,47.05,47.06,46.97,46.97,314492.0,40.5696,40.5782,40.5006,40.5006,314492.0
2022-08-26 14:50:00,46.97,47.01,46.87,46.88,202233.0,40.5006,40.5351,40.4144,40.423,202233.0
2022-08-26 15:00:00,46.88,46.94,46.86,46.86,181008.0,40.423,40.4747,40.4057,40.4057,181008.0
2022-08-26 15:10:00,46.87,46.94,46.82,46.89,175270.0,40.4144,40.4747,40.3712,40.4316,175270.0
2022-08-26 15:20:00,46.88,46.9,46.8,46.85,229507.0,40.423,40.4402,40.354,40.3971,229507.0
2022-08-26 15:30:00,46.86,46.87,46.7,46.8,419430.0,40.4057,40.4144,40.2678,40.354,419430.0
2022-08-26 15:40:00,46.8,46.82,46.71,46.8,721502.0,40.354,40.3712,40.2764,40.354,721502.0
2022-08-26 15:50:00,46.79,46.97,46.78,46.84,1506055.0,40.3454,40.5006,40.3368,40.3885,1506055.0
2022-08-29 09:30:00,46.38,46.48,46.2,46.37,774019.0,39.9918,40.0781,39.8366,39.9832,774019.0
2022-08-29 09:40:00,46.36,46.47,46.26,46.46,405911.0,39.9746,40.0695,39.8884,40.0608,405911.0
2022-08-29 09:50:00,46.45,46.53,46.21,46.25,444696.0,40.0522,40.1212,39.8453,39.8798,444696.0
2022-08-29 10:00:00,46.24,46.31,46.12,46.27,439091.0,39.8711,39.9315,39.7677,39.897,439091.0
2022-08-29 10:10:00,46.27,46.47,46.24,46.4,343126.0,39.897,40.0695,39.8711,40.0091,343126.0
2022-08-29 10:20:00,46.39,46.47,46.32,46.32,377376.0,40.0005,40.0695,39.9401,39.9401,377376.0
2022-08-29 10:30:00,46.31,46.31,46.22,46.28,379303.0,39.9315,39.9315,39.8539,39.9056,379303.0
2022-08-29 10:40:00,46.29,46.34,46.19,46.26,285661.0,39.9142,39.9574,39.828,39.8884,285661.0
2022-08-29 10:50:00,46.26,46.35,46.19,46.32,353840.0,39.8884,39.966,39.828,39.9401,353840.0
2022-08-29 11:00:00,46.31,46.47,46.31,46.43,236668.0,39.9315,40.0695,39.9315,40.035,236668.0
2022-08-29 11:10:00,46.44,46.47,46.41,46.46,174203.0,40.0436,40.0695,40.0177,40.0608,174203.0
2022-08-29 11:20:00,46.45,46.53,46.42,46.43,305689.0,40.0522,40.1212,40.0263,40.035,305689.0
2022-08-29 11:30:00,46.43,46.54,46.37,46.47,270524.0,40.035,40.1298,39.9832,40.0695,270524.0
2022-08-29 11:40:00,46.47,46.48,46.38,46.47,242295.0,40.0695,40.0781,39.9918,40.0695,242295.0
2022-08-29 11:50:00,46.48,46.54,46.45,46.51,250870.0,40.0781,40.1298,40.0522,40.1039,250870.0
2022-08-29 12:00:00,46.51,46.54,46.48,46.5,200156.0,40.1039,40.1298,40.0781,40.0953,200156.0
2022-08-29 12:10:00,46.5,46.53,46.43,46.48,163856.0,40.0953,40.1212,40.035,40.0781,163856.0
2022-08-29 12:20:00,46.48,46.53,46.46,46.51,160061.0,40.0781,40.1212,40.0608,40.1039,160061.0
2022-08-29 12:30:00,46.51,46.53,46.47,46.52,95931.0,40.1039,40.1212,40.0695,40.1126,95931.0
2022-08-29 12:40:00,46.52,46.65,46.51,46.64,246114.0,40.1126,40.2247,40.1039,40.216,246114.0
2022-08-29 12:50:00,46.64,46.69,46.59,46.62,135295.0,40.216,40.2591,40.1729,40.1988,135295.0
2022-08-29 13:00:00,46.62,46.65,46.55,46.58,119479.0,40.1988,40.2247,40.1384,40.1643,119479.0
2022-08-29 13:10:00,46.58,46.6,46.47,46.5,108868.0,40.1643,40.1815,40.0695,40.0953,108868.0
2022-08-29 13:20:00,46.5,46.56,46.47,46.55,135524.0,40.0953,40.1471,40.0695,40.1384,135524.0
2022-08-29 13:30:00,46.55,46.62,46.54,46.59,194902.0,40.1384,40.1988,40.1298,40.1729,194902.0
2022-08-29 13:40:00,46.59,46.66,46.55,46.55,312057.0,40.1729,40.2333,40.1384,40.1384,312057.0
2022-08-29 13:50:00,46.55,46.61,46.54,46.55,81933.0,40.1384,40.1902,40.1298,40.1384,81933.0
2022-08-29 14:00:00,46.55,46.56,46.45,46.47,162870.0,40.1384,40.1471,40.0522,40.0695,162870.0
2022-08-29 14:10:00,46.46,46.48,46.38,46.4,151077.0,40.0608,40.0781,39.9918,40.0091,151077.0
2022-08-29 14:20:00,46.4,46.4,46.32,46.34,169176.0,40.0091,40.0091,39.9401,39.9574,169176.0
2022-08-29 14:30:00,46.35,46.48,46.35,46.43,153511.0,39.966,40.0781,39.966,40.035,153511.0
2022-08-29 14:40:00,46.43,46.54,46.43,46.51,151716.0,40.035,40.1298,40.035,40.1039,151716.0
2022-08-29 14:50:00,46.51,46.54,46.41,46.52,153881.0,40.1039,40.1298,40.0177,40.1126,153881.0
2022-08-29 15:00:00,46.53,46.58,46.48,46.52,154556.0,40.1212,40.1643,40.0781,40.1126,154556.0
2022-08-29 15:10:00,46.52,46.55,46.45,46.45,169233.0,40.1126,40.1384,40.0522,40.0522,169233.0
2022-08-29 15:20:00,46.44,46.46,46.36,46.38,207246.0,40.0436,40.0608,39.9746,39.9918,207246.0
2022-08-29 15:30:00,46.39,46.45,46.34,46.41,208650.0,40.0005,40.0522,39.9574,40.0177,208650.0
2022-08-29 15:40:00,46.41,46.44,46.36,46.38,242771.0,40.0177,40.0436,39.9746,39.9918,242771.0
2022-08-29 15:50:00,46.38,46.38,46.23,46.25,946673.0,39.9918,39.9918,39.8625,39.8798,946673.0
2022-08-30 09:30:00,46.34,46.34,46.04,46.07,588614.0,39.9574,39.9574,39.6987,39.7245,588614.0
2022-08-30 09:40:00,46.08,46.22,46.02,46.18,313251.0,39.7332,39.8539,39.6814,39.8194,313251.0
2022-08-30 09:50:00,46.19,46.24,46.06,46.2,334889.0,39.828,39.8711,39.7159,39.8366,334889.0
2022-08-30 10:00:00,46.2,46.35,46.15,46.23,340246.0,39.8366,39.966,39.7935,39.8625,340246.0
2022-08-30 10:10:00,46.23,46.31,46.16,46.3,228928.0,39.8625,39.9315,39.8021,39.9229,228928.0
2022-08-30 10:20:00,46.31,46.34,46.2,46.2,127730.0,39.9315,39.9574,39.8366,39.8366,127730.0
2022-08-30 10:30:00,46.21,46.27,46.15,46.16,244233.0,39.8453,39.897,39.7935,39.8021,244233.0
2022-08-30 10:40:00,46.16,46.16,45.89,45.9,403829.0,39.8021,39.8021,39.5693,39.578,403829.0
2022-08-30 10:50:00,45.91,46.09,45.9,46.09,283987.0,39.5866,39.7418,39.578,39.7418,283987.0
2022-08-30 11:00:00,46.09,46.21,46.06,46.16,353460.0,39.7418,39.8453,39.7159,39.8021,353460.0
2022-08-30 11:10:00,46.16,46.21,46.05,46.19,611415.0,39.8021,39.8453,39.7073,39.828,611415.0
2022-08-30 11:20:00,46.19,46.2,46.07,46.12,224942.0,39.828,39.8366,39.7245,39.7677,224942.0
2022-08-30 11:30:00,46.12,46.19,46.06,46.09,341232.0,39.7677,39.828,39.7159,39.7418,341232.0
2022-08-30 11:40:00,46.09,46.26,46.09,46.18,476372.0,39.7418,39.8884,39.7418,39.8194,476372.0
2022-08-30 11:50:00,46.17,46.18,45.97,45.98,400306.0,39.8108,39.8194,39.6383,39.6469,400306.0
2022-08-30 12:00:00,45.98,46.08,45.96,46.06,440033.0,39.6469,39.7332,39.6297,39.7159,440033.0
2022-08-30 12:10:00,46.05,46.15,46.03,46.08,338199.0,39.7073,39.7935,39.6901,39.7332,338199.0
2022-08-30 12:20:00,46.08,46.12,46.01,46.06,247684.0,39.7332,39.7677,39.6728,39.7159,247684.0
2022-08-30 12:30:00,46.07,46.11,45.99,46.1,249351.0,39.7245,39.759,39.6556,39.7504,249351.0
2022-08-30 12:40:00,46.09,46.11,46.05,46.07,190977.0,39.7418,39.759,39.7073,39.7245,190977.0
2022-08-30 12:50:00,46.07,46.14,46.07,46.08,121317.0,39.7245,39.7849,39.7245,39.7332,121317.0
2022-08-30 13:00:00,46.07,46.14,46.02,46.04,199646.0,39.7245,39.7849,39.6814,39.6987,199646.0
2022-08-30 13:10:00,46.04,46.04,45.91,45.95,274513.0,39.6987,39.6987,39.5866,39.6211,274513.0
2022-08-30 13:20:00,45.95,46.01,45.92,45.99,137068.0,39.6211,39.6728,39.5952,39.6556,137068.0
2022-08-30 13:30:00,46.0,46.05,45.94,45.98,123484.0,39.6642,39.7073,39.6124,39.6469,123484.0
2022-08-30 13:40:00,45.98,46.0,45.88,46.0,185106.0,39.6469,39.6642,39.5607,39.6642,185106.0
2022-08-30 13:50:00,46.0,46.07,45.95,45.95,194690.0,39.6642,39.7245,39.6211,39.6211,194690.0
2022-08-30 14:00:00,45.96,46.02,45.94,45.98,224840.0,39.6297,39.6814,39.6124,39.6469,224840.0
2022-08-30 14:10:00,45.98,46.07,45.97,46.01,134271.0,39.6469,39.7245,39.6383,39.6728,134271.0
2022-08-30 14:20:00,46.0,46.03,45.94,45.96,147339.0,39.6642,39.6901,39.6124,39.6297,147339.0
2022-08-30 14:30:00,45.96,45.98,45.87,45.91,225211.0,39.6297,39.6469,39.5521,39.5866,225211.0
2022-08-30 14:40:00,45.91,45.92,45.83,45.89,198909.0,39.5866,39.5952,39.5176,39.5693,198909.0
2022-08-30 14:50:00,45.89,45.91,45.85,45.9,191504.0,39.5693,39.5866,39.5348,39.578,191504.0
2022-08-30 15:00:00,45.9,46.0,45.87,45.98,366044.0,39.578,39.6642,39.5521,39.6469,366044.0
2022-08-30 15:10:00,45.98,46.05,45.98,46.03,359126.0,39.6469,39.7073,39.6469,39.6901,359126.0
2022-08-30 15:20:00,46.03,46.05,45.97,45.98,328039.0,39.6901,39.7073,39.6383,39.6469,328039.0
2022-08-30 15:30:00,45.98,45.98,45.9,45.95,224697.0,39.6469,39.6469,39.578,39.6211,224697.0
2022-08-30 15:40:00,45.94,46.0,45.81,45.84,386641.0,39.6124,39.6642,39.5004,39.5262,386641.0
2022-08-30 15:50:00,45.85,45.93,45.79,45.84,1321902.0,39.5348,39.6038,39.4831,39.5262,1321902.0
2022-08-31 09:30:00,46.01,46.29,45.99,46.13,843942.0,39.6728,39.9142,39.6556,39.7763,843942.0
2022-08-31 09:40:00,46.15,46.27,46.07,46.14,539626.0,39.7935,39.897,39.7245,39.7849,539626.0
2022-08-31 09:50:00,46.14,46.22,45.91,45.91,481704.0,39.7849,39.8539,39.5866,39.5866,481704.0
2022-08-31 10:00:00,45.91,45.97,45.79,45.84,556926.0,39.5866,39.6383,39.4831,39.5262,556926.0
2022-08-31 10:10:00,45.84,45.87,45.59,45.86,684823.0,39.5262,39.5521,39.3107,39.5435,684823.0
2022-08-31 10:20:00,45.86,45.9,45.74,45.82,238471.0,39.5435,39.578,39.44,39.509,238471.0
2022-08-31 10:30:00,45.8,45.89,45.75,45.75,286458.0,39.4917,39.5693,39.4486,39.4486,286458.0
2022-08-31 10:40:00,45.75,45.87,45.73,45.86,175816.0,39.4486,39.5521,39.4314,39.5435,175816.0
2022-08-31 10:50:00,45.86,45.95,45.84,45.87,278277.0,39.5435,39.6211,39.5262,39.5521,278277.0
2022-08-31 11:00:00,45.88,45.88,45.75,45.78,363929.0,39.5607,39.5607,39.4486,39.4745,363929.0
2022-08-31 11:10:00,45.78,45.79,45.64,45.66,358117.0,39.4745,39.4831,39.3538,39.371,358117.0
2022-08-31 11:20:00,45.67,45.72,45.62,45.7,341802.0,39.3796,39.4228,39.3365,39.4055,341802.0
2022-08-31 11:30:00,45.7,45.82,45.68,45.73,384876.0,39.4055,39.509,39.3883,39.4314,384876.0
2022-08-31 11:40:00,45.73,45.78,45.69,45.71,265137.0,39.4314,39.4745,39.3969,39.4141,265137.0
2022-08-31 11:50:00,45.71,45.73,45.68,45.69,228145.0,39.4141,39.4314,39.3883,39.3969,228145.0
2022-08-31 12:00:00,45.69,45.69,45.56,45.62,293360.0,39.3969,39.3969,39.2848,39.3365,293360.0
2022-08-31 12:10:00,45.62,45.64,45.55,45.56,272840.0,39.3365,39.3538,39.2762,39.2848,272840.0
2022-08-31 12:20:00,45.56,45.57,45.47,45.51,304193.0,39.2848,39.2934,39.2072,39.2417,304193.0
2022-08-31 12:30:00,45.52,45.54,45.44,45.48,238045.0,39.2503,39.2675,39.1813,39.2158,238045.0
2022-08-31 12:40:00,45.48,45.49,45.42,45.47,213175.0,39.2158,39.2244,39.1641,39.2072,213175.0
2022-08-31 12:50:00,45.47,45.48,45.41,45.46,196845.0,39.2072,39.2158,39.1554,39.1986,196845.0
2022-08-31 13:00:00,45.46,45.49,45.42,45.44,185616.0,39.1986,39.2244,39.1641,39.1813,185616.0
2022-08-31 13:10:00,45.44,45.49,45.4,45.4,204395.0,39.1813,39.2244,39.1468,39.1468,204395.0
2022-08-31 13:20:00,45.4,45.43,45.29,45.34,284192.0,39.1468,39.1727,39.052,39.0951,284192.0
2022-08-31 13:30:00,45.34,45.37,45.26,45.26,286846.0,39.0951,39.121,39.0261,39.0261,286846.0
2022-08-31 13:40:00,45.26,45.35,45.23,45.28,282461.0,39.0261,39.1037,39.0002,39.0434,282461.0
2022-08-31 13:50:00,45.28,45.32,45.24,45.27,227639.0,39.0434,39.0778,39.0089,39.0347,227639.0
2022-08-31 14:00:00,45.27,45.3,45.21,45.29,277075.0,39.0347,39.0606,38.983,39.052,277075.0
2022-08-31 14:10:00,45.29,45.3,45.22,45.23,190062.0,39.052,39.0606,38.9916,39.0002,190062.0
2022-08-31 14:20:00,45.23,45.25,45.16,45.24,268700.0,39.0002,39.0175,38.9399,39.0089,268700.0
2022-08-31 14:30:00,45.23,45.25,45.15,45.19,327381.0,39.0002,39.0175,38.9313,38.9658,327381.0
2022-08-31 14:40:00,45.19,45.28,45.13,45.27,315089.0,38.9658,39.0434,38.914,39.0347,315089.0
2022-08-31 14:50:00,45.26,45.29,45.2,45.28,332210.0,39.0261,39.052,38.9744,39.0434,332210.0
2022-08-31 15:00:00,45.28,45.35,45.25,45.3,288861.0,39.0434,39.1037,39.0175,39.0606,288861.0
2022-08-31 15:10:00,45.3,45.39,45.29,45.36,360305.0,39.0606,39.1382,39.052,39.1123,360305.0
2022-08-31 15:20:00,45.36,45.37,45.3,45.37,309782.0,39.1123,39.121,39.0606,39.121,309782.0
2022-08-31 15:30:00,45.37,45.4,45.32,45.38,313253.0,39.121,39.1468,39.0778,39.1296,313253.0
2022-08-31 15:40:00,45.37,45.46,45.34,45.36,599672.0,39.121,39.1986,39.0951,39.1123,599672.0
2022-08-31 15:50:00,45.36,45.36,45.17,45.21,2092081.0,39.1123,39.1123,38.9485,38.983,2092081.0
2022-09-01 09:30:00,45.14,45.59,45.14,45.48,1031085.0,38.9226,39.3107,38.9226,39.2158,1031085.0
2022-09-01 09:40:00,45.49,45.73,45.47,45.67,498102.0,39.2244,39.4314,39.2072,39.3796,498102.0
2022-09-01 09:50:00,45.66,45.74,45.58,45.73,664518.0,39.371,39.44,39.302,39.4314,664518.0
2022-09-01 10:00:00,45.72,45.78,45.65,45.7,450115.0,39.4228,39.4745,39.3624,39.4055,450115.0
2022-09-01 10:10:00,45.7,45.73,45.63,45.66,434239.0,39.4055,39.4314,39.3451,39.371,434239.0
2022-09-01 10:20:00,45.65,45.7,45.6,45.66,408113.0,39.3624,39.4055,39.3193,39.371,408113.0
2022-09-01 10:30:00,45.66,45.74,45.62,45.66,674057.0,39.371,39.44,39.3365,39.371,674057.0
2022-09-01 10:40:00,45.66,45.7,45.6,45.64,361542.0,39.371,39.4055,39.3193,39.3538,361542.0
2022-09-01 10:50:00,45.64,45.69,45.61,45.67,428703.0,39.3538,39.3969,39.3279,39.3796,428703.0
2022-09-01 11:00:00,45.67,45.99,45.67,45.96,871505.0,39.3796,39.6556,39.3796,39.6297,871505.0
2022-09-01 11:10:00,45.96,46.13,45.95,46.11,438810.0,39.6297,39.7763,39.6211,39.759,438810.0
2022-09-01 11:20:00,46.1,46.2,46.02,46.14,299974.0,39.7504,39.8366,39.6814,39.7849,299974.0
2022-09-01 11:30:00,46.14,46.21,46.09,46.17,309512.0,39.7849,39.8453,39.7418,39.8108,309512.0
2022-09-01 11:40:00,46.18,46.22,46.03,46.08,229729.0,39.8194,39.8539,39.6901,39.7332,229729.0
2022-09-01 11:50:00,46.09,46.15,46.05,46.14,242543.0,39.7418,39.7935,39.7073,39.7849,242543.0
2022-09-01 12:00:00,46.13,46.33,46.11,46.31,277859.0,39.7763,39.9487,39.759,39.9315,277859.0
2022-09-01 12:10:00,46.31,46.31,46.19,46.24,363496.0,39.9315,39.9315,39.828,39.8711,363496.0
2022-09-01 12:20:00,46.23,46.25,46.16,46.2,252320.0,39.8625,39.8798,39.8021,39.8366,252320.0
2022-09-01 12:30:00,46.21,46.27,46.15,46.24,330105.0,39.8453,39.897,39.7935,39.8711,330105.0
2022-09-01 12:40:00,46.24,46.29,46.21,46.25,229899.0,39.8711,39.9142,39.8453,39.8798,229899.0
2022-09-01 12:50:00,46.26,46.34,46.2,46.23,264430.0,39.8884,39.9574,39.8366,39.8625,264430.0
2022-09-01 13:00:00,46.23,46.34,46.2,46.33,194655.0,39.8625,39.9574,39.8366,39.9487,194655.0
2022-09-01 13:10:00,46.32,46.43,46.28,46.4,224821.0,39.9401,40.035,39.9056,40.0091,224821.0
2022-09-01 13:20:00,46.4,46.51,46.39,46.46,385172.0,40.0091,40.1039,40.0005,40.0608,385172.0
2022-09-01 13:30:00,46.47,46.51,46.42,46.45,191452.0,40.0695,40.1039,40.0263,40.0522,191452.0
2022-09-01 13:40:00,46.45,46.5,46.4,46.48,262675.0,40.0522,40.0953,40.0091,40.0781,262675.0
2022-09-01 13:50:00,46.49,46.51,46.45,46.5,196396.0,40.0867,40.1039,40.0522,40.0953,196396.0
2022-09-01 14:00:00,46.5,46.54,46.45,46.47,238612.0,40.0953,40.1298,40.0522,40.0695,238612.0
2022-09-01 14:10:00,46.46,46.48,46.41,46.47,173692.0,40.0608,40.0781,40.0177,40.0695,173692.0
2022-09-01 14:20:00,46.47,46.61,46.46,46.54,350393.0,40.0695,40.1902,40.0608,40.1298,350393.0
2022-09-01 14:30:00,46.55,46.58,46.44,46.45,257486.0,40.1384,40.1643,40.0436,40.0522,257486.0
2022-09-01 14:40:00,46.45,46.51,46.41,46.43,327303.0,40.0522,40.1039,40.0177,40.035,327303.0
2022-09-01 14:50:00,46.43,46.5,46.42,46.44,228392.0,40.035,40.0953,40.0263,40.0436,228392.0
2022-09-01 15:00:00,46.44,46.58,46.4,46.56,276982.0,40.0436,40.1643,40.0091,40.1471,276982.0
2022-09-01 15:10:00,46.55,46.57,46.46,46.47,267305.0,40.1384,40.1557,40.0608,40.0695,267305.0
2022-09-01 15:20:00,46.47,46.51,46.44,46.47,240287.0,40.0695,40.1039,40.0436,40.0695,240287.0
2022-09-01 15:30:00,46.46,46.49,46.37,46.47,383603.0,40.0608,40.0867,39.9832,40.0695,383603.0
2022-09-01 15:40:00,46.47,46.52,46.43,46.44,340106.0,40.0695,40.1126,40.035,40.0436,340106.0
2022-09-01 15:50:00,46.45,46.65,46.44,46.63,1316077.0,40.0522,40.2247,40.0436,40.2074,1316077.0
2022-09-02 09:30:00,46.74,46.8,46.3,46.62,742759.0,40.3023,40.354,39.9229,40.1988,742759.0
2022-09-02 09:40:00,46.63,46.7,46.52,46.59,343738.0,40.2074,40.2678,40.1126,40.1729,343738.0
2022-09-02 09:50:00,46.59,46.72,46.52,46.69,345672.0,40.1729,40.285,40.1126,40.2591,345672.0
2022-09-02 10:00:00,46.69,46.71,46.52,46.58,242829.0,40.2591,40.2764,40.1126,40.1643,242829.0
2022-09-02 10:10:00,46.57,46.68,46.57,46.6,189655.0,40.1557,40.2505,40.1557,40.1815,189655.0
2022-09-02 10:20:00,46.59,46.65,46.54,46.56,149087.0,40.1729,40.2247,40.1298,40.1471,149087.0
2022-09-02 10:30:00,46.56,46.66,46.56,46.61,206143.0,40.1471,40.2333,40.1471,40.1902,206143.0
2022-09-02 10:40:00,46.61,46.72,46.57,46.57,198944.0,40.1902,40.285,40.1557,40.1557,198944.0
2022-09-02 10:50:00,46.58,46.66,46.56,46.61,208341.0,40.1643,40.2333,40.1471,40.1902,208341.0
2022-09-02 11:00:00,46.61,46.76,46.6,46.72,264892.0,40.1902,40.3195,40.1815,40.285,264892.0
2022-09-02 11:10:00,46.72,46.76,46.66,46.68,177027.0,40.285,40.3195,40.2333,40.2505,177027.0
2022-09-02 11:20:00,46.68,46.71,46.63,46.65,165804.0,40.2505,40.2764,40.2074,40.2247,165804.0
2022-09-02 11:30:00,46.64,46.7,46.6,46.68,174804.0,40.216,40.2678,40.1815,40.2505,174804.0
2022-09-02 11:40:00,46.69,46.69,46.55,46.63,121499.0,40.2591,40.2591,40.1384,40.2074,121499.0
2022-09-02 11:50:00,46.62,46.66,46.55,46.66,95504.0,40.1988,40.2333,40.1384,40.2333,95504.0
2022-09-02 12:00:00,46.66,46.68,46.6,46.62,132003.0,40.2333,40.2505,40.1815,40.1988,132003.0
2022-09-02 12:10:00,46.63,46.64,46.55,46.55,101900.0,40.2074,40.216,40.1384,40.1384,101900.0
2022-09-02 12:20:00,46.55,46.57,46.45,46.47,268036.0,40.1384,40.1557,40.0522,40.0695,268036.0
2022-09-02 12:30:00,46.47,46.48,46.33,46.36,194049.0,40.0695,40.0781,39.9487,39.9746,194049.0
2022-09-02 12:40:00,46.36,46.39,46.26,46.28,154224.0,39.9746,40.0005,39.8884,39.9056,154224.0
2022-09-02 12:50:00,46.27,46.27,46.16,46.21,179021.0,39.897,39.897,39.8021,39.8453,179021.0
2022-09-02 13:00:00,46.21,46.21,46.06,46.09,252490.0,39.8453,39.8453,39.7159,39.7418,252490.0
2022-09-02 13:10:00,46.09,46.17,46.06,46.15,192601.0,39.7418,39.8108,39.7159,39.7935,192601.0
2022-09-02 13:20:00,46.14,46.14,45.95,45.96,235274.0,39.7849,39.7849,39.6211,39.6297,235274.0
2022-09-02 13:30:00,45.96,46.06,45.92,46.05,165066.0,39.6297,39.7159,39.5952,39.7073,165066.0
2022-09-02 13:40:00,46.04,46.17,46.02,46.06,273424.0,39.6987,39.8108,39.6814,39.7159,273424.0
2022-09-02 13:50:00,46.05,46.06,45.95,45.97,182468.0,39.7073,39.7159,39.6211,39.6383,182468.0
2022-09-02 14:00:00,45.96,46.03,45.94,46.02,203245.0,39.6297,39.6901,39.6124,39.6814,203245.0
2022-09-02 14:10:00,46.02,46.02,45.91,45.93,187808.0,39.6814,39.6814,39.5866,39.6038,187808.0
2022-09-02 14:20:00,45.93,46.02,45.9,45.98,168353.0,39.6038,39.6814,39.578,39.6469,168353.0
2022-09-02 14:30:00,45.98,46.01,45.93,45.98,139151.0,39.6469,39.6728,39.6038,39.6469,139151.0
2022-09-02 14:40:00,45.98,45.99,45.91,45.92,136947.0,39.6469,39.6556,39.5866,39.5952,136947.0
2022-09-02 14:50:00,45.92,45.93,45.79,45.8,212387.0,39.5952,39.6038,39.4831,39.4917,212387.0
2022-09-02 15:00:00,45.79,45.95,45.78,45.93,153104.0,39.4831,39.6211,39.4745,39.6038,153104.0
2022-09-02 15:10:00,45.92,45.95,45.88,45.92,168086.0,39.5952,39.6211,39.5607,39.5952,168086.0
2022-09-02 15:20:00,45.91,45.94,45.76,45.77,265539.0,39.5866,39.6124,39.4572,39.4659,265539.0
2022-09-02 15:30:00,45.78,45.78,45.58,45.62,370658.0,39.4745,39.4745,39.302,39.3365,370658.0
2022-09-02 15:40:00,45.63,45.63,45.53,45.62,430330.0,39.3451,39.3451,39.2589,39.3365,430330.0
2022-09-02 15:50:00,45.62,45.72,45.59,45.71,1225909.0,39.3365,39.4228,39.3107,39.4141,1225909.0
2022-09-06 09:30:00,45.96,45.96,45.53,45.82,1212307.0,39.6297,39.6297,39.2589,39.509,1212307.0
2022-09-06 09:40:00,45.81,46.18,45.7,46.07,621350.0,39.5004,39.8194,39.4055,39.7245,621350.0
2022-09-06 09:50:00,46.08,46.44,46.05,46.4,559979.0,39.7332,40.0436,39.7073,40.0091,559979.0
2022-09-06 10:00:00,46.39,46.43,45.86,45.96,520983.0,40.0005,40.035,39.5435,39.6297,520983.0
2022-09-06 10:10:00,45.96,45.98,45.86,45.95,295640.0,39.6297,39.6469,39.5435,39.6211,295640.0
2022-09-06 10:20:00,45.95,46.05,45.91,46.02,472061.0,39.6211,39.7073,39.5866,39.6814,472061.0
2022-09-06 10:30:00,46.01,46.12,45.95,46.1,291875.0,39.6728,39.7677,39.6211,39.7504,291875.0
2022-09-06 10:40:00,46.11,46.24,46.11,46.21,239919.0,39.759,39.8711,39.759,39.8453,239919.0
2022-09-06 10:50:00,46.21,46.36,46.19,46.34,317212.0,39.8453,39.9746,39.828,39.9574,317212.0
2022-09-06 11:00:00,46.33,46.44,46.29,46.36,368725.0,39.9487,40.0436,39.9142,39.9746,368725.0
2022-09-06 11:10:00,46.36,46.37,46.24,46.26,178767.0,39.9746,39.9832,39.8711,39.8884,178767.0
2022-09-06 11:20:00,46.26,46.34,46.17,46.18,216441.0,39.8884,39.9574,39.8108,39.8194,216441.0
2022-09-06 11:30:00,46.17,46.25,46.1,46.11,374693.0,39.8108,39.8798,39.7504,39.759,374693.0
2022-09-06 11:40:00,46.11,46.21,46.09,46.11,220528.0,39.759,39.8453,39.7418,39.759,220528.0
2022-09-06 11:50:00,46.12,46.18,46.06,46.07,239650.0,39.7677,39.8194,39.7159,39.7245,239650.0
2022-09-06 12:00:00,46.07,46.1,45.98,46.0,377629.0,39.7245,39.7504,39.6469,39.6642,377629.0
2022-09-06 12:10:00,46.0,46.03,45.89,45.93,283762.0,39.6642,39.6901,39.5693,39.6038,283762.0
2022-09-06 12:20:00,45.94,45.96,45.83,45.88,268003.0,39.6124,39.6297,39.5176,39.5607,268003.0
2022-09-06 12:30:00,45.87,45.87,45.75,45.78,250957.0,39.5521,39.5521,39.4486,39.4745,250957.0
2022-09-06 12:40:00,45.79,45.85,45.74,45.79,246027.0,39.4831,39.5348,39.44,39.4831,246027.0
2022-09-06 12:50:00,45.79,45.92,45.71,45.9,285087.0,39.4831,39.5952,39.4141,39.578,285087.0
2022-09-06 13:00:00,45.89,45.9,45.71,45.71,178755.0,39.5693,39.578,39.4141,39.4141,178755.0
2022-09-06 13:10:00,45.72,45.75,45.6,45.67,307777.0,39.4228,39.4486,39.3193,39.3796,307777.0
2022-09-06 13:20:00,45.67,45.7,45.64,45.69,138634.0,39.3796,39.4055,39.3538,39.3969,138634.0
2022-09-06 13:30:00,45.68,45.82,45.68,45.79,195320.0,39.3883,39.509,39.3883,39.4831,195320.0
2022-09-06 13:40:00,45.79,45.8,45.69,45.71,113772.0,39.4831,39.4917,39.3969,39.4141,113772.0
2022-09-06 13:50:00,45.71,45.94,45.7,45.91,326121.0,39.4141,39.6124,39.4055,39.5866,326121.0
2022-09-06 14:00:00,45.91,45.98,45.78,45.83,272963.0,39.5866,39.6469,39.4745,39.5176,272963.0
2022-09-06 14:10:00,45.83,45.94,45.81,45.87,211581.0,39.5176,39.6124,39.5004,39.5521,211581.0
2022-09-06 14:20:00,45.87,45.9,45.8,45.82,132797.0,39.5521,39.578,39.4917,39.509,132797.0
2022-09-06 14:30:00,45.82,45.88,45.76,45.84,169920.0,39.509,39.5607,39.4572,39.5262,169920.0
2022-09-06 14:40:00,45.83,45.87,45.79,45.86,109236.0,39.5176,39.5521,39.4831,39.5435,109236.0
2022-09-06 14:50:00,45.86,45.88,45.79,45.83,165759.0,39.5435,39.5607,39.4831,39.5176,165759.0
2022-09-06 15:00:00,45.82,45.85,45.73,45.85,173483.0,39.509,39.5348,39.4314,39.5348,173483.0
2022-09-06 15:10:00,45.85,45.86,45.79,45.8,142482.0,39.5348,39.5435,39.4831,39.4917,142482.0
2022-09-06 15:20:00,45.79,45.83,45.74,45.8,237865.0,39.4831,39.5176,39.44,39.4917,237865.0
2022-09-06 15:30:00,45.8,45.8,45.64,45.71,237431.0,39.4917,39.4917,39.3538,39.4141,237431.0
2022-09-06 15:40:00,45.71,45.85,45.7,45.77,422402.0,39.4141,39.5348,39.4055,39.4659,422402.0
2022-09-06 15:50:00,45.76,45.82,45.63,45.8,1262387.0,39.4572,39.509,39.3451,39.4917,1262387.0
2022-09-07 09:30:00,45.7,45.89,45.47,45.6,763877.0,39.4055,39.5693,39.2072,39.3193,763877.0
2022-09-07 09:40:00,45.6,45.8,45.49,45.54,761315.0,39.3193,39.4917,39.2244,39.2675,761315.0
2022-09-07 09:50:00,45.54,45.6,45.38,45.55,327412.0,39.2675,39.3193,39.1296,39.2762,327412.0
2022-09-07 10:00:00,45.55,45.81,45.5,45.8,278865.0,39.2762,39.5004,39.2331,39.4917,278865.0
2022-09-07 10:10:00,45.8,45.93,45.77,45.91,521289.0,39.4917,39.6038,39.4659,39.5866,521289.0
2022-09-07 10:20:00,45.91,46.16,45.87,46.12,570460.0,39.5866,39.8021,39.5521,39.7677,570460.0
2022-09-07 10:30:00,46.12,46.16,46.05,46.12,417881.0,39.7677,39.8021,39.7073,39.7677,417881.0
2022-09-07 10:40:00,46.12,46.13,45.94,45.95,397651.0,39.7677,39.7763,39.6124,39.6211,397651.0
2022-09-07 10:50:00,45.95,45.99,45.88,45.96,261129.0,39.6211,39.6556,39.5607,39.6297,261129.0
2022-09-07 11:00:00,45.96,46.03,45.88,46.02,362793.0,39.6297,39.6901,39.5607,39.6814,362793.0
2022-09-07 11:10:00,46.02,46.04,45.89,45.92,279316.0,39.6814,39.6987,39.5693,39.5952,279316.0
2022-09-07 11:20:00,45.93,45.95,45.8,45.81,211056.0,39.6038,39.6211,39.4917,39.5004,211056.0
2022-09-07 11:30:00,45.82,45.87,45.78,45.79,347041.0,39.509,39.5521,39.4745,39.4831,347041.0
2022-09-07 11:40:00,45.79,45.82,45.7,45.75,216506.0,39.4831,39.509,39.4055,39.4486,216506.0
2022-09-07 11:50:00,45.75,45.8,45.72,45.72,120712.0,39.4486,39.4917,39.4228,39.4228,120712.0
2022-09-07 12:00:00,45.72,45.75,45.66,45.73,194027.0,39.4228,39.4486,39.371,39.4314,194027.0
2022-09-07 12:10:00,45.73,45.78,45.71,45.75,158143.0,39.4314,39.4745,39.4141,39.4486,158143.0
2022-09-07 12:20:00,45.75,45.77,45.66,45.71,146137.0,39.4486,39.4659,39.371,39.4141,146137.0
2022-09-07 12:30:00,45.71,45.81,45.69,45.8,116087.0,39.4141,39.5004,39.3969,39.4917,116087.0
2022-09-07 12:40:00,45.8,45.93,45.79,45.82,216471.0,39.4917,39.6038,39.4831,39.509,216471.0
2022-09-07 12:50:00,45.82,45.85,45.79,45.84,142537.0,39.509,39.5348,39.4831,39.5262,142537.0
2022-09-07 13:00:00,45.84,45.9,45.83,45.84,151131.0,39.5262,39.578,39.5176,39.5262,151131.0
2022-09-07 13:10:00,45.84,45.87,45.8,45.82,113055.0,39.5262,39.5521,39.4917,39.509,113055.0
2022-09-07 13:20:00,45.82,45.88,45.8,45.87,99946.0,39.509,39.5607,39.4917,39.5521,99946.0
2022-09-07 13:30:00,45.87,45.93,45.84,45.91,177996.0,39.5521,39.6038,39.5262,39.5866,177996.0
2022-09-07 13:40:00,45.91,46.04,45.9,46.04,212451.0,39.5866,39.6987,39.578,39.6987,212451.0
2022-09-07 13:50:00,46.04,46.09,46.01,46.05,152619.0,39.6987,39.7418,39.6728,39.7073,152619.0
2022-09-07 14:00:00,46.05,46.13,46.03,46.03,191953.0,39.7073,39.7763,39.6901,39.6901,191953.0
2022-09-07 14:10:00,46.04,46.05,45.96,45.98,183987.0,39.6987,39.7073,39.6297,39.6469,183987.0
2022-09-07 14:20:00,45.98,46.0,45.93,45.99,158633.0,39.6469,39.6642,39.6038,39.6556,158633.0
2022-09-07 14:30:00,45.99,46.08,45.98,46.04,230984.0,39.6556,39.7332,39.6469,39.6987,230984.0
2022-09-07 14:40:00,46.04,46.07,46.03,46.07,135941.0,39.6987,39.7245,39.6901,39.7245,135941.0
2022-09-07 14:50:00,46.07,46.08,46.01,46.05,201996.0,39.7245,39.7332,39.6728,39.7073,201996.0
2022-09-07 15:00:00,46.05,46.1,46.0,46.04,192821.0,39.7073,39.7504,39.6642,39.6987,192821.0
2022-09-07 15:10:00,46.05,46.05,45.94,45.99,252722.0,39.7073,39.7073,39.6124,39.6556,252722.0
2022-09-07 15:20:00,45.99,46.12,45.98,46.1,183607.0,39.6556,39.7677,39.6469,39.7504,183607.0
2022-09-07 15:30:00,46.11,46.11,45.98,46.03,222408.0,39.759,39.759,39.6469,39.6901,222408.0
2022-09-07 15:40:00,46.03,46.2,46.01,46.2,581524.0,39.6901,39.8366,39.6728,39.8366,581524.0
2022-09-07 15:50:00,46.2,46.21,46.06,46.15,1256989.0,39.8366,39.8453,39.7159,39.7935,1256989.0
2022-09-08 09:30:00,46.02,46.08,45.87,46.02,478234.0,39.6814,39.7332,39.5521,39.6814,478234.0
2022-09-08 09:40:00,46.02,46.16,45.94,46.14,303252.0,39.6814,39.8021,39.6124,39.7849,303252.0
2022-09-08 09:50:00,46.14,46.41,46.04,46.39,662677.0,39.7849,40.0177,39.6987,40.0005,662677.0
2022-09-08 10:00:00,46.39,46.41,46.2,46.39,500729.0,40.0005,40.0177,39.8366,40.0005,500729.0
2022-09-08 10:10:00,46.39,46.65,46.36,46.64,743743.0,40.0005,40.2247,39.9746,40.216,743743.0
2022-09-08 10:20:00,46.64,46.74,46.54,46.68,351945.0,40.216,40.3023,40.1298,40.2505,351945.0
2022-09-08 10:30:00,46.67,46.7,46.59,46.63,250060.0,40.2419,40.2678,40.1729,40.2074,250060.0
2022-09-08 10:40:00,46.63,46.66,46.52,46.59,471996.0,40.2074,40.2333,40.1126,40.1729,471996.0
2022-09-08 10:50:00,46.59,46.73,46.57,46.73,306173.0,40.1729,40.2936,40.1557,40.2936,306173.0
2022-09-08 11:00:00,46.72,46.79,46.7,46.78,184546.0,40.285,40.3454,40.2678,40.3368,184546.0
2022-09-08 11:10:00,46.78,46.83,46.73,46.82,231628.0,40.3368,40.3799,40.2936,40.3712,231628.0
2022-09-08 11:20:00,46.83,46.87,46.75,46.76,292977.0,40.3799,40.4144,40.3109,40.3195,292977.0
2022-09-08 11:30:00,46.76,46.85,46.73,46.78,209792.0,40.3195,40.3971,40.2936,40.3368,209792.0
2022-09-08 11:40:00,46.78,46.88,46.76,46.79,231994.0,40.3368,40.423,40.3195,40.3454,231994.0
2022-09-08 11:50:00,46.79,46.93,46.76,46.84,353047.0,40.3454,40.4661,40.3195,40.3885,353047.0
2022-09-08 12:00:00,46.84,46.91,46.49,46.53,331356.0,40.3885,40.4488,40.0867,40.1212,331356.0
2022-09-08 12:10:00,46.53,46.56,46.43,46.52,262156.0,40.1212,40.1471,40.035,40.1126,262156.0
2022-09-08 12:20:00,46.52,46.56,46.44,46.52,193558.0,40.1126,40.1471,40.0436,40.1126,193558.0
2022-09-08 12:30:00,46.52,46.57,46.49,46.53,153200.0,40.1126,40.1557,40.0867,40.1212,153200.0
2022-09-08 12:40:00,46.53,46.64,46.49,46.59,175999.0,40.1212,40.216,40.0867,40.1729,175999.0
2022-09-08 12:50:00,46.58,46.67,46.57,46.61,129788.0,40.1643,40.2419,40.1557,40.1902,129788.0
2022-09-08 13:00:00,46.61,46.65,46.53,46.59,129985.0,40.1902,40.2247,40.1212,40.1729,129985.0
2022-09-08 13:10:00,46.59,46.76,46.59,46.74,221570.0,40.1729,40.3195,40.1729,40.3023,221570.0
2022-09-08 13:20:00,46.74,46.78,46.71,46.74,191156.0,40.3023,40.3368,40.2764,40.3023,191156.0
2022-09-08 13:30:00,46.74,46.78,46.69,46.75,246967.0,40.3023,40.3368,40.2591,40.3109,246967.0
2022-09-08 13:40:00,46.76,46.82,46.74,46.78,300498.0,40.3195,40.3712,40.3023,40.3368,300498.0
2022-09-08 13:50:00,46.79,46.79,46.61,46.72,266599.0,40.3454,40.3454,40.1902,40.285,266599.0
2022-09-08 14:00:00,46.73,46.84,46.72,46.8,197965.0,40.2936,40.3885,40.285,40.354,197965.0
2022-09-08 14:10:00,46.81,46.94,46.8,46.91,214366.0,40.3626,40.4747,40.354,40.4488,214366.0
2022-09-08 14:20:00,46.91,46.95,46.88,46.93,197964.0,40.4488,40.4833,40.423,40.4661,197964.0
2022-09-08 14:30:00,46.94,46.96,46.91,46.95,184998.0,40.4747,40.492,40.4488,40.4833,184998.0
2022-09-08 14:40:00,46.95,46.95,46.76,46.8,227503.0,40.4833,40.4833,40.3195,40.354,227503.0
2022-09-08 14:50:00,46.8,46.85,46.74,46.74,173394.0,40.354,40.3971,40.3023,40.3023,173394.0
2022-09-08 15:00:00,46.74,46.78,46.67,46.7,204258.0,40.3023,40.3368,40.2419,40.2678,204258.0
2022-09-08 15:10:00,46.71,46.78,46.66,46.77,223760.0,40.2764,40.3368,40.2333,40.3281,223760.0
2022-09-08 15:20:00,46.78,46.86,46.78,46.81,232591.0,40.3368,40.4057,40.3368,40.3626,232591.0
2022-09-08 15:30:00,46.82,46.86,46.8,46.83,258349.0,40.3712,40.4057,40.354,40.3799,258349.0
2022-09-08 15:40:00,46.83,46.97,46.82,46.96,872600.0,40.3799,40.5006,40.3712,40.492,872600.0
2022-09-08 15:50:00,46.95,47.12,46.95,47.08,1111814.0,40.4833,40.6299,40.4833,40.5954,1111814.0
2022-09-09 09:30:00,47.18,47.33,47.1,47.16,505025.0,40.6817,40.811,40.6127,40.6644,505025.0
2022-09-09 09:40:00,47.15,47.33,47.14,47.25,296813.0,40.6558,40.811,40.6472,40.742,296813.0
2022-09-09 09:50:00,47.25,47.42,47.14,47.4,277100.0,40.742,40.8886,40.6472,40.8714,277100.0
2022-09-09 10:00:00,47.41,47.41,47.33,47.34,245810.0,40.88,40.88,40.811,40.8196,245810.0
2022-09-09 10:10:00,47.34,47.47,47.32,47.44,179946.0,40.8196,40.9317,40.8024,40.9058,179946.0
2022-09-09 10:20:00,47.44,47.55,47.41,47.48,199610.0,40.9058,41.0007,40.88,40.9403,199610.0
2022-09-09 10:30:00,47.49,47.72,47.49,47.67,351917.0,40.949,41.1473,40.949,41.1042,351917.0
2022-09-09 10:40:00,47.66,47.74,47.65,47.66,234008.0,41.0955,41.1645,41.0869,41.0955,234008.0
2022-09-09 10:50:00,47.66,47.76,47.65,47.76,289396.0,41.0955,41.1818,41.0869,41.1818,289396.0
2022-09-09 11:00:00,47.76,47.79,47.71,47.71,256158.0,41.1818,41.2076,41.1387,41.1387,256158.0
2022-09-09 11:10:00,47.71,47.81,47.68,47.73,223520.0,41.1387,41.2249,41.1128,41.1559,223520.0
2022-09-09 11:20:00,47.73,47.74,47.64,47.73,230686.0,41.1559,41.1645,41.0783,41.1559,230686.0
2022-09-09 11:30:00,47.73,47.77,47.65,47.76,239938.0,41.1559,41.1904,41.0869,41.1818,239938.0
2022-09-09 11:40:00,47.76,47.84,47.74,47.82,170605.0,41.1818,41.2508,41.1645,41.2335,170605.0
2022-09-09 11:50:00,47.82,47.85,47.75,47.83,141158.0,41.2335,41.2594,41.1731,41.2421,141158.0
2022-09-09 12:00:00,47.84,47.86,47.72,47.78,236554.0,41.2508,41.268,41.1473,41.199,236554.0
2022-09-09 12:10:00,47.78,47.84,47.78,47.84,151400.0,41.199,41.2508,41.199,41.2508,151400.0
2022-09-09 12:20:00,47.84,47.85,47.79,47.82,170911.0,41.2508,41.2594,41.2076,41.2335,170911.0
2022-09-09 12:30:00,47.82,47.86,47.77,47.83,172143.0,41.2335,41.268,41.1904,41.2421,172143.0
2022-09-09 12:40:00,47.83,47.88,47.81,47.87,123183.0,41.2421,41.2852,41.2249,41.2766,123183.0
2022-09-09 12:50:00,47.87,47.92,47.81,47.83,182401.0,41.2766,41.3197,41.2249,41.2421,182401.0
2022-09-09 13:00:00,47.83,47.86,47.78,47.85,108771.0,41.2421,41.268,41.199,41.2594,108771.0
2022-09-09 13:10:00,47.85,47.86,47.8,47.84,182793.0,41.2594,41.268,41.2163,41.2508,182793.0
2022-09-09 13:20:00,47.84,47.91,47.81,47.9,163867.0,41.2508,41.3111,41.2249,41.3025,163867.0
2022-09-09 13:30:00,47.9,47.93,47.88,47.91,154666.0,41.3025,41.3284,41.2852,41.3111,154666.0
2022-09-09 13:40:00,47.91,47.95,47.88,47.91,171056.0,41.3111,41.3456,41.2852,41.3111,171056.0
2022-09-09 13:50:00,47.92,47.92,47.82,47.83,356648.0,41.3197,41.3197,41.2335,41.2421,356648.0
2022-09-09 14:00:00,47.83,47.84,47.77,47.78,219833.0,41.2421,41.2508,41.1904,41.199,219833.0
2022-09-09 14:10:00,47.78,47.79,47.72,47.76,408163.0,41.199,41.2076,41.1473,41.1818,408163.0
2022-09-09 14:20:00,47.76,47.82,47.75,47.82,137824.0,41.1818,41.2335,41.1731,41.2335,137824.0
2022-09-09 14:30:00,47.81,47.86,47.8,47.84,214046.0,41.2249,41.268,41.2163,41.2508,214046.0
2022-09-09 14:40:00,47.85,47.88,47.82,47.84,197042.0,41.2594,41.2852,41.2335,41.2508,197042.0
2022-09-09 14:50:00,47.84,47.85,47.78,47.84,227485.0,41.2508,41.2594,41.199,41.2508,227485.0
2022-09-09 15:00:00,47.84,47.87,47.8,47.8,211412.0,41.2508,41.2766,41.2163,41.2163,211412.0
2022-09-09 15:10:00,47.81,47.92,47.8,47.92,196898.0,41.2249,41.3197,41.2163,41.3197,196898.0
2022-09-09 15:20:00,47.91,47.92,47.87,47.91,224986.0,41.3111,41.3197,41.2766,41.3111,224986.0
2022-09-09 15:30:00,47.91,47.95,47.89,47.92,297332.0,41.3111,41.3456,41.2939,41.3197,297332.0
2022-09-09 15:40:00,47.92,47.99,47.91,47.95,436538.0,41.3197,41.3801,41.3111,41.3456,436538.0
2022-09-09 15:50:00,47.95,47.96,47.84,47.85,1216647.0,41.3456,41.3542,41.2508,41.2594,1216647.0
2022-09-12 09:30:00,48.08,48.35,47.92,48.15,712684.0,41.4577,41.6905,41.3197,41.5181,712684.0
2022-09-12 09:40:00,48.15,48.23,48.05,48.21,259375.0,41.5181,41.587,41.4318,41.5698,259375.0
2022-09-12 09:50:00,48.21,48.25,48.04,48.12,252395.0,41.5698,41.6043,41.4232,41.4922,252395.0
2022-09-12 10:00:00,48.14,48.2,48.04,48.15,199681.0,41.5094,41.5612,41.4232,41.5181,199681.0
2022-09-12 10:10:00,48.15,48.18,48.07,48.13,192934.0,41.5181,41.5439,41.4491,41.5008,192934.0
2022-09-12 10:20:00,48.13,48.31,48.13,48.26,343717.0,41.5008,41.656,41.5008,41.6129,343717.0
2022-09-12 10:30:00,48.26,48.27,48.09,48.19,484576.0,41.6129,41.6215,41.4663,41.5525,484576.0
2022-09-12 10:40:00,48.2,48.25,48.1,48.24,240993.0,41.5612,41.6043,41.4749,41.5957,240993.0
2022-09-12 10:50:00,48.23,48.26,48.14,48.21,268544.0,41.587,41.6129,41.5094,41.5698,268544.0
2022-09-12 11:00:00,48.21,48.29,48.19,48.28,146029.0,41.5698,41.6388,41.5525,41.6301,146029.0
2022-09-12 11:10:00,48.28,48.28,48.18,48.22,145900.0,41.6301,41.6301,41.5439,41.5784,145900.0
2022-09-12 11:20:00,48.22,48.22,48.14,48.19,148695.0,41.5784,41.5784,41.5094,41.5525,148695.0
2022-09-12 11:30:00,48.19,48.3,48.17,48.21,231061.0,41.5525,41.6474,41.5353,41.5698,231061.0
2022-09-12 11:40:00,48.21,48.24,48.18,48.22,220402.0,41.5698,41.5957,41.5439,41.5784,220402.0
2022-09-12 11:50:00,48.22,48.24,48.04,48.14,208090.0,41.5784,41.5957,41.4232,41.5094,208090.0
2022-09-12 12:00:00,48.14,48.16,48.0,48.01,194431.0,41.5094,41.5267,41.3887,41.3973,194431.0
2022-09-12 12:10:00,48.0,48.11,47.98,48.07,207027.0,41.3887,41.4836,41.3715,41.4491,207027.0
2022-09-12 12:20:00,48.06,48.24,48.04,48.22,215225.0,41.4405,41.5957,41.4232,41.5784,215225.0
2022-09-12 12:30:00,48.22,48.24,48.16,48.21,273630.0,41.5784,41.5957,41.5267,41.5698,273630.0
2022-09-12 12:40:00,48.22,48.24,48.14,48.16,201521.0,41.5784,41.5957,41.5094,41.5267,201521.0
2022-09-12 12:50:00,48.16,48.22,48.13,48.21,152633.0,41.5267,41.5784,41.5008,41.5698,152633.0
2022-09-12 13:00:00,48.22,48.22,48.09,48.18,225106.0,41.5784,41.5784,41.4663,41.5439,225106.0
2022-09-12 13:10:00,48.18,48.23,48.17,48.17,119918.0,41.5439,41.587,41.5353,41.5353,119918.0
2022-09-12 13:20:00,48.18,48.22,48.16,48.22,108278.0,41.5439,41.5784,41.5267,41.5784,108278.0
2022-09-12 13:30:00,48.22,48.23,48.11,48.16,109018.0,41.5784,41.587,41.4836,41.5267,109018.0
2022-09-12 13:40:00,48.16,48.17,48.12,48.15,135901.0,41.5267,41.5353,41.4922,41.5181,135901.0
2022-09-12 13:50:00,48.16,48.2,48.11,48.12,143846.0,41.5267,41.5612,41.4836,41.4922,143846.0
2022-09-12 14:00:00,48.12,48.12,48.06,48.08,122390.0,41.4922,41.4922,41.4405,41.4577,122390.0
2022-09-12 14:10:00,48.08,48.11,48.03,48.05,205674.0,41.4577,41.4836,41.4146,41.4318,205674.0
2022-09-12 14:20:00,48.04,48.08,47.94,47.97,248625.0,41.4232,41.4577,41.337,41.3628,248625.0
2022-09-12 14:30:00,47.96,47.98,47.89,47.95,235733.0,41.3542,41.3715,41.2939,41.3456,235733.0
2022-09-12 14:40:00,47.95,47.99,47.92,47.96,182118.0,41.3456,41.3801,41.3197,41.3542,182118.0
2022-09-12 14:50:00,47.96,47.96,47.88,47.91,144712.0,41.3542,41.3542,41.2852,41.3111,144712.0
2022-09-12 15:00:00,47.9,47.9,47.85,47.88,195621.0,41.3025,41.3025,41.2594,41.2852,195621.0
2022-09-12 15:10:00,47.88,47.89,47.84,47.86,184221.0,41.2852,41.2939,41.2508,41.268,184221.0
2022-09-12 15:20:00,47.87,47.88,47.78,47.83,240525.0,41.2766,41.2852,41.199,41.2421,240525.0
2022-09-12 15:30:00,47.83,47.85,47.74,47.79,233568.0,41.2421,41.2594,41.1645,41.2076,233568.0
2022-09-12 15:40:00,47.79,47.84,47.76,47.8,407454.0,41.2076,41.2508,41.1818,41.2163,407454.0
2022-09-12 15:50:00,47.8,47.81,47.69,47.8,1484987.0,41.2163,41.2249,41.1214,41.2163,1484987.0
2022-09-13 09:30:00,47.13,47.32,46.85,46.96,583540.0,40.6385,40.8024,40.3971,40.492,583540.0
2022-09-13 09:40:00,46.96,47.1,46.88,47.07,288920.0,40.492,40.6127,40.423,40.5868,288920.0
2022-09-13 09:50:00,47.06,47.13,46.88,46.96,301882.0,40.5782,40.6385,40.423,40.492,301882.0
2022-09-13 10:00:00,46.96,46.97,46.78,46.87,334324.0,40.492,40.5006,40.3368,40.4144,334324.0
2022-09-13 10:10:00,46.87,46.9,46.79,46.87,260886.0,40.4144,40.4402,40.3454,40.4144,260886.0
2022-09-13 10:20:00,46.87,46.93,46.77,46.88,350934.0,40.4144,40.4661,40.3281,40.423,350934.0
2022-09-13 10:30:00,46.87,46.95,46.79,46.93,230030.0,40.4144,40.4833,40.3454,40.4661,230030.0
2022-09-13 10:40:00,46.93,46.95,46.81,46.9,175664.0,40.4661,40.4833,40.3626,40.4402,175664.0
2022-09-13 10:50:00,46.9,46.94,46.85,46.87,168706.0,40.4402,40.4747,40.3971,40.4144,168706.0
2022-09-13 11:00:00,46.87,46.97,46.86,46.96,206861.0,40.4144,40.5006,40.4057,40.492,206861.0
2022-09-13 11:10:00,46.97,47.0,46.92,46.95,217342.0,40.5006,40.5265,40.4575,40.4833,217342.0
2022-09-13 11:20:00,46.95,46.96,46.81,46.84,192225.0,40.4833,40.492,40.3626,40.3885,192225.0
2022-09-13 11:30:00,46.83,46.86,46.78,46.86,160022.0,40.3799,40.4057,40.3368,40.4057,160022.0
2022-09-13 11:40:00,46.85,46.86,46.78,46.8,138379.0,40.3971,40.4057,40.3368,40.354,138379.0
2022-09-13 11:50:00,46.8,46.8,46.59,46.62,392812.0,40.354,40.354,40.1729,40.1988,392812.0
2022-09-13 12:00:00,46.61,46.7,46.59,46.69,463227.0,40.1902,40.2678,40.1729,40.2591,463227.0
2022-09-13 12:10:00,46.69,46.75,46.63,46.72,251003.0,40.2591,40.3109,40.2074,40.285,251003.0
2022-09-13 12:20:00,46.73,46.79,46.66,46.66,142366.0,40.2936,40.3454,40.2333,40.2333,142366.0
2022-09-13 12:30:00,46.66,46.76,46.63,46.72,181597.0,40.2333,40.3195,40.2074,40.285,181597.0
2022-09-13 12:40:00,46.72,46.72,46.63,46.67,165767.0,40.285,40.285,40.2074,40.2419,165767.0
2022-09-13 12:50:00,46.67,46.78,46.65,46.75,170817.0,40.2419,40.3368,40.2247,40.3109,170817.0
2022-09-13 13:00:00,46.75,46.87,46.71,46.82,176904.0,40.3109,40.4144,40.2764,40.3712,176904.0
2022-09-13 13:10:00,46.82,46.87,46.8,46.83,141516.0,40.3712,40.4144,40.354,40.3799,141516.0
2022-09-13 13:20:00,46.84,46.93,46.81,46.9,113799.0,40.3885,40.4661,40.3626,40.4402,113799.0
2022-09-13 13:30:00,46.89,46.92,46.8,46.86,204682.0,40.4316,40.4575,40.354,40.4057,204682.0
2022-09-13 13:40:00,46.85,46.86,46.73,46.79,233629.0,40.3971,40.4057,40.2936,40.3454,233629.0
2022-09-13 13:50:00,46.79,46.79,46.73,46.74,133465.0,40.3454,40.3454,40.2936,40.3023,133465.0
2022-09-13 14:00:00,46.75,46.75,46.64,46.66,137311.0,40.3109,40.3109,40.216,40.2333,137311.0
2022-09-13 14:10:00,46.66,46.78,46.64,46.78,185862.0,40.2333,40.3368,40.216,40.3368,185862.0
2022-09-13 14:20:00,46.78,46.78,46.65,46.66,209255.0,40.3368,40.3368,40.2247,40.2333,209255.0
2022-09-13 14:30:00,46.66,46.68,46.58,46.59,219222.0,40.2333,40.2505,40.1643,40.1729,219222.0
2022-09-13 14:40:00,46.58,46.61,46.55,46.56,169081.0,40.1643,40.1902,40.1384,40.1471,169081.0
2022-09-13 14:50:00,46.57,46.58,46.46,46.49,242996.0,40.1557,40.1643,40.0608,40.0867,242996.0
2022-09-13 15:00:00,46.49,46.53,46.43,46.45,223654.0,40.0867,40.1212,40.035,40.0522,223654.0
2022-09-13 15:10:00,46.46,46.46,46.31,46.34,314654.0,40.0608,40.0608,39.9315,39.9574,314654.0
2022-09-13 15:20:00,46.34,46.4,46.28,46.29,307161.0,39.9574,40.0091,39.9056,39.9142,307161.0
2022-09-13 15:30:00,46.3,46.32,46.11,46.16,413832.0,39.9229,39.9401,39.759,39.8021,413832.0
2022-09-13 15:40:00,46.16,46.17,46.02,46.13,638307.0,39.8021,39.8108,39.6814,39.7763,638307.0
2022-09-13 15:50:00,46.14,46.28,46.12,46.18,1522749.0,39.7849,39.9056,39.7677,39.8194,1522749.0
2022-09-14 09:30:00,46.2,46.37,46.03,46.28,566196.0,39.8366,39.9832,39.6901,39.9056,566196.0
2022-09-14 09:40:00,46.28,46.28,46.16,46.21,273852.0,39.9056,39.9056,39.8021,39.8453,273852.0
2022-09-14 09:50:00,46.21,46.41,46.2,46.26,287009.0,39.8453,40.0177,39.8366,39.8884,287009.0
2022-09-14 10:00:00,46.25,46.26,46.12,46.18,263884.0,39.8798,39.8884,39.7677,39.8194,263884.0
2022-09-14 10:10:00,46.18,46.25,46.01,46.03,305324.0,39.8194,39.8798,39.6728,39.6901,305324.0
2022-09-14 10:20:00,46.03,46.03,45.81,45.82,346157.0,39.6901,39.6901,39.5004,39.509,346157.0
2022-09-14 10:30:00,45.82,46.02,45.78,45.97,335714.0,39.509,39.6814,39.4745,39.6383,335714.0
2022-09-14 10:40:00,45.97,45.98,45.8,45.83,622039.0,39.6383,39.6469,39.4917,39.5176,622039.0
2022-09-14 10:50:00,45.82,46.09,45.81,46.08,300867.0,39.509,39.7418,39.5004,39.7332,300867.0
2022-09-14 11:00:00,46.07,46.09,45.98,46.0,215082.0,39.7245,39.7418,39.6469,39.6642,215082.0
2022-09-14 11:10:00,46.0,46.08,45.91,45.93,216636.0,39.6642,39.7332,39.5866,39.6038,216636.0
2022-09-14 11:20:00,45.92,45.92,45.78,45.8,245679.0,39.5952,39.5952,39.4745,39.4917,245679.0
2022-09-14 11:30:00,45.8,45.98,45.79,45.91,371597.0,39.4917,39.6469,39.4831,39.5866,371597.0
2022-09-14 11:40:00,45.92,46.01,45.88,45.95,181691.0,39.5952,39.6728,39.5607,39.6211,181691.0
2022-09-14 11:50:00,45.96,46.03,45.91,46.0,169962.0,39.6297,39.6901,39.5866,39.6642,169962.0
2022-09-14 12:00:00,46.01,46.07,45.97,46.0,176592.0,39.6728,39.7245,39.6383,39.6642,176592.0
2022-09-14 12:10:00,45.99,46.01,45.92,45.98,180252.0,39.6556,39.6728,39.5952,39.6469,180252.0
2022-09-14 12:20:00,45.97,46.03,45.93,45.96,181049.0,39.6383,39.6901,39.6038,39.6297,181049.0
2022-09-14 12:30:00,45.96,46.12,45.92,46.09,355764.0,39.6297,39.7677,39.5952,39.7418,355764.0
2022-09-14 12:40:00,46.09,46.19,46.05,46.16,711135.0,39.7418,39.828,39.7073,39.8021,711135.0
2022-09-14 12:50:00,46.15,46.24,46.14,46.16,270831.0,39.7935,39.8711,39.7849,39.8021,270831.0
2022-09-14 13:00:00,46.16,46.18,46.09,46.11,163889.0,39.8021,39.8194,39.7418,39.759,163889.0
2022-09-14 13:10:00,46.11,46.15,46.08,46.09,216232.0,39.759,39.7935,39.7332,39.7418,216232.0
2022-09-14 13:20:00,46.09,46.1,46.05,46.07,175404.0,39.7418,39.7504,39.7073,39.7245,175404.0
2022-09-14 13:30:00,46.07,46.14,46.05,46.12,360877.0,39.7245,39.7849,39.7073,39.7677,360877.0
2022-09-14 13:40:00,46.11,46.13,45.9,45.94,289292.0,39.759,39.7763,39.578,39.6124,289292.0
2022-09-14 13:50:00,45.94,46.02,45.92,45.98,228529.0,39.6124,39.6814,39.5952,39.6469,228529.0
2022-09-14 14:00:00,45.97,46.05,45.95,45.98,280191.0,39.6383,39.7073,39.6211,39.6469,280191.0
2022-09-14 14:10:00,45.98,46.03,45.94,46.02,200571.0,39.6469,39.6901,39.6124,39.6814,200571.0
2022-09-14 14:20:00,46.02,46.11,46.0,46.09,344482.0,39.6814,39.759,39.6642,39.7418,344482.0
2022-09-14 14:30:00,46.09,46.2,46.09,46.18,134188.0,39.7418,39.8366,39.7418,39.8194,134188.0
2022-09-14 14:40:00,46.18,46.23,46.1,46.15,194129.0,39.8194,39.8625,39.7504,39.7935,194129.0
2022-09-14 14:50:00,46.16,46.17,46.05,46.08,155842.0,39.8021,39.8108,39.7073,39.7332,155842.0
2022-09-14 15:00:00,46.07,46.12,46.03,46.11,205975.0,39.7245,39.7677,39.6901,39.759,205975.0
2022-09-14 15:10:00,46.11,46.12,45.92,46.03,495240.0,39.759,39.7677,39.5952,39.6901,495240.0
2022-09-14 15:20:00,46.02,46.1,45.98,46.02,340323.0,39.6814,39.7504,39.6469,39.6814,340323.0
2022-09-14 15:30:00,46.03,46.08,45.94,46.08,444051.0,39.6901,39.7332,39.6124,39.7332,444051.0
2022-09-14 15:40:00,46.08,46.18,46.05,46.12,499899.0,39.7332,39.8194,39.7073,39.7677,499899.0
2022-09-14 15:50:00,46.12,46.24,46.09,46.16,1274216.0,39.7677,39.8711,39.7418,39.8021,1274216.0
2022-09-15 09:30:00,46.11,46.27,45.97,46.03,473239.0,39.759,39.897,39.6383,39.6901,473239.0
2022-09-15 09:40:00,46.03,46.17,46.0,46.08,310798.0,39.6901,39.8108,39.6642,39.7332,310798.0
2022-09-15 09:50:00,46.08,46.27,46.02,46.17,250700.0,39.7332,39.897,39.6814,39.8108,250700.0
2022-09-15 10:00:00,46.17,46.21,46.03,46.06,238267.0,39.8108,39.8453,39.6901,39.7159,238267.0
2022-09-15 10:10:00,46.05,46.18,46.02,46.13,239295.0,39.7073,39.8194,39.6814,39.7763,239295.0
2022-09-15 10:20:00,46.12,46.18,46.07,46.08,205363.0,39.7677,39.8194,39.7245,39.7332,205363.0
2022-09-15 10:30:00,46.08,46.21,46.03,46.21,236318.0,39.7332,39.8453,39.6901,39.8453,236318.0
2022-09-15 10:40:00,46.2,46.29,46.18,46.23,186321.0,39.8366,39.9142,39.8194,39.8625,186321.0
2022-09-15 10:50:00,46.23,46.24,46.11,46.23,284811.0,39.8625,39.8711,39.759,39.8625,284811.0
2022-09-15 11:00:00,46.23,46.23,46.15,46.15,215893.0,39.8625,39.8625,39.7935,39.7935,215893.0
2022-09-15 11:10:00,46.15,46.15,46.03,46.1,214891.0,39.7935,39.7935,39.6901,39.7504,214891.0
2022-09-15 11:20:00,46.09,46.15,46.04,46.09,170436.0,39.7418,39.7935,39.6987,39.7418,170436.0
2022-09-15 11:30:00,46.09,46.09,46.01,46.05,336222.0,39.7418,39.7418,39.6728,39.7073,336222.0
2022-09-15 11:40:00,46.05,46.07,45.96,45.98,197804.0,39.7073,39.7245,39.6297,39.6469,197804.0
2022-09-15 11:50:00,45.98,45.98,45.85,45.89,253690.0,39.6469,39.6469,39.5348,39.5693,253690.0
2022-09-15 12:00:00,45.89,45.91,45.76,45.77,195423.0,39.5693,39.5866,39.4572,39.4659,195423.0
2022-09-15 12:10:00,45.76,45.8,45.71,45.78,288363.0,39.4572,39.4917,39.4141,39.4745,288363.0
2022-09-15 12:20:00,45.77,45.87,45.76,45.82,239951.0,39.4659,39.5521,39.4572,39.509,239951.0
2022-09-15 12:30:00,45.83,46.0,45.82,45.95,288627.0,39.5176,39.6642,39.509,39.6211,288627.0
2022-09-15 12:40:00,45.94,46.02,45.94,45.94,228474.0,39.6124,39.6814,39.6124,39.6124,228474.0
2022-09-15 12:50:00,45.95,46.02,45.94,46.02,209626.0,39.6211,39.6814,39.6124,39.6814,209626.0
2022-09-15 13:00:00,46.02,46.18,46.02,46.18,281572.0,39.6814,39.8194,39.6814,39.8194,281572.0
2022-09-15 13:10:00,46.18,46.29,46.17,46.27,250360.0,39.8194,39.9142,39.8108,39.897,250360.0
2022-09-15 13:20:00,46.26,46.29,46.2,46.21,237042.0,39.8884,39.9142,39.8366,39.8453,237042.0
2022-09-15 13:30:00,46.2,46.24,46.13,46.18,224433.0,39.8366,39.8711,39.7763,39.8194,224433.0
2022-09-15 13:40:00,46.18,46.18,46.05,46.07,238648.0,39.8194,39.8194,39.7073,39.7245,238648.0
2022-09-15 13:50:00,46.06,46.06,46.0,46.04,268250.0,39.7159,39.7159,39.6642,39.6987,268250.0
2022-09-15 14:00:00,46.04,46.04,45.92,45.93,217098.0,39.6987,39.6987,39.5952,39.6038,217098.0
2022-09-15 14:10:00,45.94,46.0,45.91,45.99,173099.0,39.6124,39.6642,39.5866,39.6556,173099.0
2022-09-15 14:20:00,45.98,45.99,45.93,45.98,140326.0,39.6469,39.6556,39.6038,39.6469,140326.0
2022-09-15 14:30:00,45.98,46.01,45.93,45.98,232267.0,39.6469,39.6728,39.6038,39.6469,232267.0
2022-09-15 14:40:00,45.98,45.99,45.87,45.88,188938.0,39.6469,39.6556,39.5521,39.5607,188938.0
2022-09-15 14:50:00,45.87,45.91,45.84,45.87,214461.0,39.5521,39.5866,39.5262,39.5521,214461.0
2022-09-15 15:00:00,45.87,45.88,45.77,45.82,333561.0,39.5521,39.5607,39.4659,39.509,333561.0
2022-09-15 15:10:00,45.81,45.81,45.7,45.71,245467.0,39.5004,39.5004,39.4055,39.4141,245467.0
2022-09-15 15:20:00,45.71,45.86,45.7,45.83,353936.0,39.4141,39.5435,39.4055,39.5176,353936.0
2022-09-15 15:30:00,45.83,45.86,45.77,45.84,262167.0,39.5176,39.5435,39.4659,39.5262,262167.0
2022-09-15 15:40:00,45.84,45.97,45.82,45.88,422873.0,39.5262,39.6383,39.509,39.5607,422873.0
2022-09-15 15:50:00,45.89,46.0,45.82,45.94,1125224.0,39.5693,39.6642,39.509,39.6124,1125224.0
2022-09-16 09:30:00,46.07,46.15,45.77,46.13,4486568.0,39.7245,39.7935,39.4659,39.7763,4486568.0
2022-09-16 09:40:00,46.14,46.31,46.03,46.29,400707.0,39.7849,39.9315,39.6901,39.9142,400707.0
2022-09-16 09:50:00,46.29,46.53,46.22,46.47,407095.0,39.9142,40.1212,39.8539,40.0695,407095.0
2022-09-16 10:00:00,46.48,46.6,46.45,46.55,480262.0,40.0781,40.1815,40.0522,40.1384,480262.0
2022-09-16 10:10:00,46.54,46.62,46.32,46.33,326140.0,40.1298,40.1988,39.9401,39.9487,326140.0
2022-09-16 10:20:00,46.34,46.38,46.14,46.15,205572.0,39.9574,39.9918,39.7849,39.7935,205572.0
2022-09-16 10:30:00,46.16,46.21,46.0,46.1,241246.0,39.8021,39.8453,39.6642,39.7504,241246.0
2022-09-16 10:40:00,46.09,46.14,45.96,45.98,145552.0,39.7418,39.7849,39.6297,39.6469,145552.0
2022-09-16 10:50:00,45.98,46.02,45.89,45.9,154758.0,39.6469,39.6814,39.5693,39.578,154758.0
2022-09-16 11:00:00,45.9,45.99,45.89,45.91,168132.0,39.578,39.6556,39.5693,39.5866,168132.0
2022-09-16 11:10:00,45.92,45.99,45.87,45.95,192071.0,39.5952,39.6556,39.5521,39.6211,192071.0
2022-09-16 11:20:00,45.95,46.0,45.88,45.9,293375.0,39.6211,39.6642,39.5607,39.578,293375.0
2022-09-16 11:30:00,45.9,45.95,45.73,45.75,225163.0,39.578,39.6211,39.4314,39.4486,225163.0
2022-09-16 11:40:00,45.74,45.81,45.72,45.74,143542.0,39.44,39.5004,39.4228,39.44,143542.0
2022-09-16 11:50:00,45.74,45.82,45.71,45.8,175342.0,39.44,39.509,39.4141,39.4917,175342.0
2022-09-16 12:00:00,45.8,45.8,45.67,45.68,195807.0,39.4917,39.4917,39.3796,39.3883,195807.0
2022-09-16 12:10:00,45.68,45.74,45.65,45.69,152106.0,39.3883,39.44,39.3624,39.3969,152106.0
2022-09-16 12:20:00,45.68,45.73,45.64,45.68,175197.0,39.3883,39.4314,39.3538,39.3883,175197.0
2022-09-16 12:30:00,45.68,45.82,45.67,45.8,150505.0,39.3883,39.509,39.3796,39.4917,150505.0
2022-09-16 12:40:00,45.8,45.88,45.79,45.88,115971.0,39.4917,39.5607,39.4831,39.5607,115971.0
2022-09-16 12:50:00,45.87,45.94,45.84,45.91,140758.0,39.5521,39.6124,39.5262,39.5866,140758.0
2022-09-16 13:00:00,45.91,45.91,45.81,45.89,126781.0,39.5866,39.5866,39.5004,39.5693,126781.0
2022-09-16 13:10:00,45.89,45.9,45.81,45.85,83868.0,39.5693,39.578,39.5004,39.5348,83868.0
2022-09-16 13:20:00,45.85,45.9,45.81,45.87,110161.0,39.5348,39.578,39.5004,39.5521,110161.0
2022-09-16 13:30:00,45.87,45.94,45.85,45.86,176924.0,39.5521,39.6124,39.5348,39.5435,176924.0
2022-09-16 13:40:00,45.87,45.91,45.8,45.82,108393.0,39.5521,39.5866,39.4917,39.509,108393.0
2022-09-16 13:50:00,45.81,45.81,45.72,45.76,143861.0,39.5004,39.5004,39.4228,39.4572,143861.0
2022-09-16 14:00:00,45.76,45.87,45.73,45.84,133643.0,39.4572,39.5521,39.4314,39.5262,133643.0
2022-09-16 14:10:00,45.84,45.95,45.83,45.91,145487.0,39.5262,39.6211,39.5176,39.5866,145487.0
2022-09-16 14:20:00,45.91,46.07,45.89,46.07,540434.0,39.5866,39.7245,39.5693,39.7245,540434.0
2022-09-16 14:30:00,46.06,46.08,46.0,46.03,197718.0,39.7159,39.7332,39.6642,39.6901,197718.0
2022-09-16 14:40:00,46.04,46.18,45.99,46.18,209114.0,39.6987,39.8194,39.6556,39.8194,209114.0
2022-09-16 14:50:00,46.17,46.22,46.14,46.19,231449.0,39.8108,39.8539,39.7849,39.828,231449.0
2022-09-16 15:00:00,46.19,46.24,46.13,46.23,206054.0,39.828,39.8711,39.7763,39.8625,206054.0
2022-09-16 15:10:00,46.22,46.23,46.1,46.12,199779.0,39.8539,39.8625,39.7504,39.7677,199779.0
2022-09-16 15:20:00,46.12,46.26,46.12,46.2,278584.0,39.7677,39.8884,39.7677,39.8366,278584.0
2022-09-16 15:30:00,46.19,46.3,46.12,46.3,388337.0,39.828,39.9229,39.7677,39.9229,388337.0
2022-09-16 15:40:00,46.3,46.36,46.16,46.22,604265.0,39.9229,39.9746,39.8021,39.8539,604265.0
2022-09-16 15:50:00,46.23,46.26,46.03,46.03,2174596.0,39.8625,39.8884,39.6901,39.6901,2174596.0
2022-09-19 09:30:00,45.68,45.88,45.08,45.11,797502.0,39.3883,39.5607,38.8709,38.8968,797502.0
2022-09-19 09:40:00,45.11,45.3,44.89,45.26,928379.0,38.8968,39.0606,38.7071,39.0261,928379.0
2022-09-19 09:50:00,45.25,45.29,44.78,44.87,838786.0,39.0175,39.052,38.6122,38.6898,838786.0
2022-09-19 10:00:00,44.88,45.05,44.8,45.04,556837.0,38.6984,38.845,38.6295,38.8364,556837.0
2022-09-19 10:10:00,45.05,45.18,45.01,45.04,299187.0,38.845,38.9571,38.8105,38.8364,299187.0
2022-09-19 10:20:00,45.04,45.21,45.03,45.2,251818.0,38.8364,38.983,38.8278,38.9744,251818.0
2022-09-19 10:30:00,45.2,45.37,45.18,45.36,301730.0,38.9744,39.121,38.9571,39.1123,301730.0
2022-09-19 10:40:00,45.36,45.45,45.33,45.42,293837.0,39.1123,39.1899,39.0865,39.1641,293837.0
2022-09-19 10:50:00,45.42,45.52,45.38,45.4,279879.0,39.1641,39.2503,39.1296,39.1468,279879.0
2022-09-19 11:00:00,45.4,45.43,45.3,45.32,197368.0,39.1468,39.1727,39.0606,39.0778,197368.0
2022-09-19 11:10:00,45.32,45.39,45.26,45.34,171217.0,39.0778,39.1382,39.0261,39.0951,171217.0
2022-09-19 11:20:00,45.33,45.34,45.22,45.27,200213.0,39.0865,39.0951,38.9916,39.0347,200213.0
2022-09-19 11:30:00,45.27,45.27,45.13,45.14,170954.0,39.0347,39.0347,38.914,38.9226,170954.0
2022-09-19 11:40:00,45.14,45.21,45.11,45.18,105924.0,38.9226,38.983,38.8968,38.9571,105924.0
2022-09-19 11:50:00,45.17,45.21,45.13,45.16,137277.0,38.9485,38.983,38.914,38.9399,137277.0
2022-09-19 12:00:00,45.17,45.23,45.12,45.18,160911.0,38.9485,39.0002,38.9054,38.9571,160911.0
2022-09-19 12:10:00,45.17,45.18,45.08,45.09,184101.0,38.9485,38.9571,38.8709,38.8795,184101.0
2022-09-19 12:20:00,45.09,45.09,45.03,45.06,158726.0,38.8795,38.8795,38.8278,38.8537,158726.0
2022-09-19 12:30:00,45.06,45.24,45.04,45.21,205863.0,38.8537,39.0089,38.8364,38.983,205863.0
2022-09-19 12:40:00,45.21,45.23,45.15,45.17,139833.0,38.983,39.0002,38.9313,38.9485,139833.0
2022-09-19 12:50:00,45.18,45.26,45.17,45.26,160926.0,38.9571,39.0261,38.9485,39.0261,160926.0
2022-09-19 13:00:00,45.26,45.31,45.22,45.25,186452.0,39.0261,39.0692,38.9916,39.0175,186452.0
2022-09-19 13:10:00,45.25,45.27,45.18,45.19,147573.0,39.0175,39.0347,38.9571,38.9658,147573.0
2022-09-19 13:20:00,45.18,45.25,45.15,45.16,285072.0,38.9571,39.0175,38.9313,38.9399,285072.0
2022-09-19 13:30:00,45.16,45.21,45.14,45.2,140604.0,38.9399,38.983,38.9226,38.9744,140604.0
2022-09-19 13:40:00,45.2,45.31,45.19,45.3,131147.0,38.9744,39.0692,38.9658,39.0606,131147.0
2022-09-19 13:50:00,45.3,45.31,45.24,45.26,154951.0,39.0606,39.0692,39.0089,39.0261,154951.0
2022-09-19 14:00:00,45.25,45.29,45.17,45.21,172316.0,39.0175,39.052,38.9485,38.983,172316.0
2022-09-19 14:10:00,45.21,45.23,45.15,45.2,184692.0,38.983,39.0002,38.9313,38.9744,184692.0
2022-09-19 14:20:00,45.2,45.23,45.13,45.16,156251.0,38.9744,39.0002,38.914,38.9399,156251.0
2022-09-19 14:30:00,45.16,45.26,45.16,45.26,230068.0,38.9399,39.0261,38.9399,39.0261,230068.0
2022-09-19 14:40:00,45.26,45.26,45.13,45.14,154812.0,39.0261,39.0261,38.914,38.9226,154812.0
2022-09-19 14:50:00,45.14,45.2,45.11,45.2,201540.0,38.9226,38.9744,38.8968,38.9744,201540.0
2022-09-19 15:00:00,45.2,45.34,45.2,45.28,262865.0,38.9744,39.0951,38.9744,39.0434,262865.0
2022-09-19 15:10:00,45.27,45.39,45.25,45.33,346569.0,39.0347,39.1382,39.0175,39.0865,346569.0
2022-09-19 15:20:00,45.33,45.46,45.31,45.41,247645.0,39.0865,39.1986,39.0692,39.1554,247645.0
2022-09-19 15:30:00,45.41,45.47,45.39,45.44,274788.0,39.1554,39.2072,39.1382,39.1813,274788.0
2022-09-19 15:40:00,45.44,45.47,45.38,45.41,324107.0,39.1813,39.2072,39.1296,39.1554,324107.0
2022-09-19 15:50:00,45.41,45.46,45.36,45.46,898867.0,39.1554,39.1986,39.1123,39.1986,898867.0
2022-09-20 09:30:00,45.0,45.27,44.91,44.98,734018.0,38.8019,39.0347,38.7243,38.7847,734018.0
2022-09-20 09:40:00,44.97,45.01,44.82,44.84,423343.0,38.7761,38.8105,38.6467,38.664,423343.0
2022-09-20 09:50:00,44.83,44.87,44.74,44.76,755939.0,38.6553,38.6898,38.5777,38.595,755939.0
2022-09-20 10:00:00,44.77,44.79,44.67,44.71,344275.0,38.6036,38.6208,38.5174,38.5519,344275.0
2022-09-20 10:10:00,44.71,44.71,44.56,44.65,426779.0,38.5519,38.5519,38.4225,38.5001,426779.0
2022-09-20 10:20:00,44.65,44.8,44.64,44.79,260556.0,38.5001,38.6295,38.4915,38.6208,260556.0
2022-09-20 10:30:00,44.79,44.81,44.66,44.69,296643.0,38.6208,38.6381,38.5088,38.5346,296643.0
2022-09-20 10:40:00,44.69,44.75,44.65,44.73,261265.0,38.5346,38.5864,38.5001,38.5691,261265.0
2022-09-20 10:50:00,44.72,44.79,44.71,44.78,236126.0,38.5605,38.6208,38.5519,38.6122,236126.0
2022-09-20 11:00:00,44.78,44.89,44.72,44.88,285759.0,38.6122,38.7071,38.5605,38.6984,285759.0
2022-09-20 11:10:00,44.87,44.9,44.81,44.84,242894.0,38.6898,38.7157,38.6381,38.664,242894.0
2022-09-20 11:20:00,44.84,44.87,44.76,44.81,201880.0,38.664,38.6898,38.595,38.6381,201880.0
2022-09-20 11:30:00,44.81,44.87,44.78,44.82,152850.0,38.6381,38.6898,38.6122,38.6467,152850.0
2022-09-20 11:40:00,44.82,44.95,44.82,44.93,185655.0,38.6467,38.7588,38.6467,38.7416,185655.0
2022-09-20 11:50:00,44.92,44.96,44.9,44.94,233058.0,38.7329,38.7674,38.7157,38.7502,233058.0
2022-09-20 12:00:00,44.95,44.97,44.88,44.91,324372.0,38.7588,38.7761,38.6984,38.7243,324372.0
2022-09-20 12:10:00,44.91,44.95,44.89,44.94,111312.0,38.7243,38.7588,38.7071,38.7502,111312.0
2022-09-20 12:20:00,44.95,44.95,44.81,44.82,164715.0,38.7588,38.7588,38.6381,38.6467,164715.0
2022-09-20 12:30:00,44.81,44.82,44.72,44.77,151426.0,38.6381,38.6467,38.5605,38.6036,151426.0
2022-09-20 12:40:00,44.77,44.79,44.73,44.78,131721.0,38.6036,38.6208,38.5691,38.6122,131721.0
2022-09-20 12:50:00,44.78,44.81,44.73,44.77,135902.0,38.6122,38.6381,38.5691,38.6036,135902.0
2022-09-20 13:00:00,44.77,44.79,44.72,44.76,178933.0,38.6036,38.6208,38.5605,38.595,178933.0
2022-09-20 13:10:00,44.75,44.76,44.7,44.75,117487.0,38.5864,38.595,38.5432,38.5864,117487.0
2022-09-20 13:20:00,44.75,44.78,44.65,44.66,152666.0,38.5864,38.6122,38.5001,38.5088,152666.0
2022-09-20 13:30:00,44.66,44.68,44.63,44.68,162241.0,38.5088,38.526,38.4829,38.526,162241.0
2022-09-20 13:40:00,44.67,44.7,44.58,44.58,170734.0,38.5174,38.5432,38.4398,38.4398,170734.0
2022-09-20 13:50:00,44.58,44.59,44.49,44.51,365222.0,38.4398,38.4484,38.3622,38.3794,365222.0
2022-09-20 14:00:00,44.51,44.6,44.51,44.6,207801.0,38.3794,38.457,38.3794,38.457,207801.0
2022-09-20 14:10:00,44.59,44.6,44.44,44.51,351540.0,38.4484,38.457,38.3191,38.3794,351540.0
2022-09-20 14:20:00,44.51,44.59,44.45,44.56,336233.0,38.3794,38.4484,38.3277,38.4225,336233.0
2022-09-20 14:30:00,44.55,44.56,44.46,44.5,186777.0,38.4139,38.4225,38.3363,38.3708,186777.0
2022-09-20 14:40:00,44.5,44.7,44.44,44.64,343967.0,38.3708,38.5432,38.3191,38.4915,343967.0
2022-09-20 14:50:00,44.64,44.64,44.54,44.59,195365.0,38.4915,38.4915,38.4053,38.4484,195365.0
2022-09-20 15:00:00,44.59,44.65,44.53,44.57,198607.0,38.4484,38.5001,38.3967,38.4311,198607.0
2022-09-20 15:10:00,44.56,44.68,44.56,44.66,232674.0,38.4225,38.526,38.4225,38.5088,232674.0
2022-09-20 15:20:00,44.66,44.75,44.65,44.71,273799.0,38.5088,38.5864,38.5001,38.5519,273799.0
2022-09-20 15:30:00,44.71,44.87,44.66,44.86,432333.0,38.5519,38.6898,38.5088,38.6812,432333.0
2022-09-20 15:40:00,44.86,44.9,44.82,44.84,470868.0,38.6812,38.7157,38.6467,38.664,470868.0
2022-09-20 15:50:00,44.83,44.85,44.71,44.79,934026.0,38.6553,38.6726,38.5519,38.6208,934026.0
2022-09-21 09:30:00,44.81,44.98,44.81,44.92,441639.0,38.6381,38.7847,38.6381,38.7329,441639.0
2022-09-21 09:40:00,44.93,44.98,44.83,44.93,305992.0,38.7416,38.7847,38.6553,38.7416,305992.0
2022-09-21 09:50:00,44.92,44.96,44.86,44.91,172342.0,38.7329,38.7674,38.6812,38.7243,172342.0
2022-09-21 10:00:00,44.91,44.97,44.85,44.94,232116.0,38.7243,38.7761,38.6726,38.7502,232116.0
2022-09-21 10:10:00,44.93,44.96,44.81,44.93,249252.0,38.7416,38.7674,38.6381,38.7416,249252.0
2022-09-21 10:20:00,44.92,44.93,44.77,44.8,237058.0,38.7329,38.7416,38.6036,38.6295,237058.0
2022-09-21 10:30:00,44.8,44.8,44.55,44.57,442591.0,38.6295,38.6295,38.4139,38.4311,442591.0
2022-09-21 10:40:00,44.57,44.58,44.48,44.51,497243.0,38.4311,38.4398,38.3535,38.3794,497243.0
2022-09-21 10:50:00,44.51,44.65,44.48,44.59,282085.0,38.3794,38.5001,38.3535,38.4484,282085.0
2022-09-21 11:00:00,44.59,44.65,44.57,44.59,151844.0,38.4484,38.5001,38.4311,38.4484,151844.0
2022-09-21 11:10:00,44.58,44.63,44.53,44.63,179368.0,38.4398,38.4829,38.3967,38.4829,179368.0
2022-09-21 11:20:00,44.63,44.66,44.58,44.64,184153.0,38.4829,38.5088,38.4398,38.4915,184153.0
2022-09-21 11:30:00,44.63,44.7,44.6,44.68,153049.0,38.4829,38.5432,38.457,38.526,153049.0
2022-09-21 11:40:00,44.68,44.75,44.67,44.71,155862.0,38.526,38.5864,38.5174,38.5519,155862.0
2022-09-21 11:50:00,44.7,44.73,44.65,44.67,64907.0,38.5432,38.5691,38.5001,38.5174,64907.0
2022-09-21 12:00:00,44.67,44.72,44.64,44.72,91237.0,38.5174,38.5605,38.4915,38.5605,91237.0
2022-09-21 12:10:00,44.72,44.72,44.64,44.65,110802.0,38.5605,38.5605,38.4915,38.5001,110802.0
2022-09-21 12:20:00,44.65,44.66,44.59,44.66,122215.0,38.5001,38.5088,38.4484,38.5088,122215.0
2022-09-21 12:30:00,44.66,44.7,44.63,44.65,103761.0,38.5088,38.5432,38.4829,38.5001,103761.0
2022-09-21 12:40:00,44.65,44.68,44.63,44.68,113601.0,38.5001,38.526,38.4829,38.526,113601.0
2022-09-21 12:50:00,44.68,44.69,44.63,44.65,60457.0,38.526,38.5346,38.4829,38.5001,60457.0
2022-09-21 13:00:00,44.65,44.67,44.59,44.59,215087.0,38.5001,38.5174,38.4484,38.4484,215087.0
2022-09-21 13:10:00,44.59,44.63,44.56,44.57,136952.0,38.4484,38.4829,38.4225,38.4311,136952.0
2022-09-21 13:20:00,44.57,44.57,44.51,44.55,238550.0,38.4311,38.4311,38.3794,38.4139,238550.0
2022-09-21 13:30:00,44.55,44.59,44.51,44.59,152775.0,38.4139,38.4484,38.3794,38.4484,152775.0
2022-09-21 13:40:00,44.59,44.61,44.54,44.55,152789.0,38.4484,38.4656,38.4053,38.4139,152789.0
2022-09-21 13:50:00,44.55,44.6,44.52,44.57,178132.0,38.4139,38.457,38.388,38.4311,178132.0
2022-09-21 14:00:00,44.58,44.59,44.02,44.38,740169.0,38.4398,38.4484,37.9569,38.2673,740169.0
2022-09-21 14:10:00,44.37,44.4,44.06,44.21,405899.0,38.2587,38.2846,37.9914,38.1207,405899.0
2022-09-21 14:20:00,44.21,44.33,44.18,44.23,294294.0,38.1207,38.2242,38.0949,38.138,294294.0
2022-09-21 14:30:00,44.23,44.47,44.12,44.36,817774.0,38.138,38.3449,38.0431,38.2501,817774.0
2022-09-21 14:40:00,44.36,44.7,44.31,44.48,679754.0,38.2501,38.5432,38.207,38.3535,679754.0
2022-09-21 14:50:00,44.48,44.59,44.34,44.5,547383.0,38.3535,38.4484,38.2328,38.3708,547383.0
2022-09-21 15:00:00,44.51,44.58,44.41,44.47,518901.0,38.3794,38.4398,38.2932,38.3449,518901.0
2022-09-21 15:10:00,44.47,44.64,44.22,44.51,579390.0,38.3449,38.4915,38.1294,38.3794,579390.0
2022-09-21 15:20:00,44.51,44.51,44.19,44.22,312087.0,38.3794,38.3794,38.1035,38.1294,312087.0
2022-09-21 15:30:00,44.21,44.29,44.01,44.02,469051.0,38.1207,38.1897,37.9483,37.9569,469051.0
2022-09-21 15:40:00,44.01,44.09,43.93,43.99,685921.0,37.9483,38.0173,37.8793,37.931,685921.0
2022-09-21 15:50:00,43.99,44.1,43.9,43.9,1493444.0,37.931,38.0259,37.8534,37.8534,1493444.0
2022-09-22 09:30:00,43.67,43.89,43.52,43.72,688564.0,37.6551,37.8448,37.5258,37.6982,688564.0
2022-09-22 09:40:00,43.71,44.19,43.7,44.07,620939.0,37.6896,38.1035,37.681,38.0,620939.0
2022-09-22 09:50:00,44.08,44.3,44.03,44.27,424157.0,38.0086,38.1983,37.9655,38.1725,424157.0
2022-09-22 10:00:00,44.27,44.31,44.1,44.29,485575.0,38.1725,38.207,38.0259,38.1897,485575.0
2022-09-22 10:10:00,44.29,44.52,44.27,44.49,619650.0,38.1897,38.388,38.1725,38.3622,619650.0
2022-09-22 10:20:00,44.5,44.58,44.44,44.54,313350.0,38.3708,38.4398,38.3191,38.4053,313350.0
2022-09-22 10:30:00,44.54,44.59,44.44,44.57,460934.0,38.4053,38.4484,38.3191,38.4311,460934.0
2022-09-22 10:40:00,44.57,44.72,44.54,44.72,333364.0,38.4311,38.5605,38.4053,38.5605,333364.0
2022-09-22 10:50:00,44.71,44.71,44.49,44.51,399936.0,38.5519,38.5519,38.3622,38.3794,399936.0
2022-09-22 11:00:00,44.49,44.65,44.44,44.64,369633.0,38.3622,38.5001,38.3191,38.4915,369633.0
2022-09-22 11:10:00,44.64,44.65,44.53,44.6,270890.0,38.4915,38.5001,38.3967,38.457,270890.0
2022-09-22 11:20:00,44.59,44.75,44.57,44.69,298337.0,38.4484,38.5864,38.4311,38.5346,298337.0
2022-09-22 11:30:00,44.69,44.72,44.53,44.63,243834.0,38.5346,38.5605,38.3967,38.4829,243834.0
2022-09-22 11:40:00,44.63,44.75,44.6,44.75,173863.0,38.4829,38.5864,38.457,38.5864,173863.0
2022-09-22 11:50:00,44.75,44.8,44.71,44.75,212304.0,38.5864,38.6295,38.5519,38.5864,212304.0
2022-09-22 12:00:00,44.75,44.91,44.74,44.87,288174.0,38.5864,38.7243,38.5777,38.6898,288174.0
2022-09-22 12:10:00,44.87,44.88,44.8,44.86,297923.0,38.6898,38.6984,38.6295,38.6812,297923.0
2022-09-22 12:20:00,44.85,44.99,44.83,44.91,314880.0,38.6726,38.7933,38.6553,38.7243,314880.0
2022-09-22 12:30:00,44.91,44.97,44.87,44.95,262905.0,38.7243,38.7761,38.6898,38.7588,262905.0
2022-09-22 12:40:00,44.95,44.98,44.82,44.86,223074.0,38.7588,38.7847,38.6467,38.6812,223074.0
2022-09-22 12:50:00,44.86,44.99,44.85,44.95,284415.0,38.6812,38.7933,38.6726,38.7588,284415.0
2022-09-22 13:00:00,44.94,45.0,44.92,44.92,300126.0,38.7502,38.8019,38.7329,38.7329,300126.0
2022-09-22 13:10:00,44.91,44.93,44.82,44.88,239700.0,38.7243,38.7416,38.6467,38.6984,239700.0
2022-09-22 13:20:00,44.88,44.92,44.85,44.88,186255.0,38.6984,38.7329,38.6726,38.6984,186255.0
2022-09-22 13:30:00,44.87,44.9,44.82,44.87,215159.0,38.6898,38.7157,38.6467,38.6898,215159.0
2022-09-22 13:40:00,44.85,44.93,44.79,44.8,369386.0,38.6726,38.7416,38.6208,38.6295,369386.0
2022-09-22 13:50:00,44.8,44.86,44.73,44.75,222298.0,38.6295,38.6812,38.5691,38.5864,222298.0
2022-09-22 14:00:00,44.74,44.76,44.66,44.73,198631.0,38.5777,38.595,38.5088,38.5691,198631.0
2022-09-22 14:10:00,44.73,44.78,44.72,44.74,176856.0,38.5691,38.6122,38.5605,38.5777,176856.0
2022-09-22 14:20:00,44.75,44.75,44.65,44.68,240122.0,38.5864,38.5864,38.5001,38.526,240122.0
2022-09-22 14:30:00,44.68,44.73,44.65,44.72,220269.0,38.526,38.5691,38.5001,38.5605,220269.0
2022-09-22 14:40:00,44.72,44.73,44.59,44.63,247375.0,38.5605,38.5691,38.4484,38.4829,247375.0
2022-09-22 14:50:00,44.63,44.78,44.63,44.77,240448.0,38.4829,38.6122,38.4829,38.6036,240448.0
2022-09-22 15:00:00,44.76,44.91,44.75,44.81,471218.0,38.595,38.7243,38.5864,38.6381,471218.0
2022-09-22 15:10:00,44.82,44.85,44.69,44.69,709953.0,38.6467,38.6726,38.5346,38.5346,709953.0
2022-09-22 15:20:00,44.69,44.79,44.65,44.78,438769.0,38.5346,38.6208,38.5001,38.6122,438769.0
2022-09-22 15:30:00,44.78,44.86,44.69,44.71,556382.0,38.6122,38.6812,38.5346,38.5519,556382.0
2022-09-22 15:40:00,44.71,44.83,44.7,44.82,590139.0,38.5519,38.6553,38.5432,38.6467,590139.0
2022-09-22 15:50:00,44.81,44.81,44.56,44.57,1293678.0,38.6381,38.6381,38.4225,38.4311,1293678.0
2022-09-23 09:30:00,44.44,44.56,43.99,44.2,962779.0,38.3191,38.4225,37.931,38.1121,962779.0
2022-09-23 09:40:00,44.21,44.56,44.2,44.46,707675.0,38.1207,38.4225,38.1121,38.3363,707675.0
2022-09-23 09:50:00,44.47,44.5,44.13,44.24,452821.0,38.3449,38.3708,38.0518,38.1466,452821.0
2022-09-23 10:00:00,44.24,44.31,44.13,44.23,349968.0,38.1466,38.207,38.0518,38.138,349968.0
2022-09-23 10:10:00,44.22,44.34,44.15,44.32,384454.0,38.1294,38.2328,38.069,38.2156,384454.0
2022-09-23 10:20:00,44.31,44.31,44.07,44.12,321982.0,38.207,38.207,38.0,38.0431,321982.0
2022-09-23 10:30:00,44.11,44.32,44.08,44.23,286128.0,38.0345,38.2156,38.0086,38.138,286128.0
2022-09-23 10:40:00,44.22,44.23,44.04,44.08,250173.0,38.1294,38.138,37.9741,38.0086,250173.0
2022-09-23 10:50:00,44.08,44.12,43.95,43.97,255808.0,38.0086,38.0431,37.8965,37.9138,255808.0
2022-09-23 11:00:00,43.97,44.04,43.96,43.97,391233.0,37.9138,37.9741,37.9052,37.9138,391233.0
2022-09-23 11:10:00,43.97,44.0,43.88,43.98,271627.0,37.9138,37.9397,37.8362,37.9224,271627.0
2022-09-23 11:20:00,43.97,43.99,43.86,43.88,250364.0,37.9138,37.931,37.8189,37.8362,250364.0
2022-09-23 11:30:00,43.88,43.89,43.81,43.84,223954.0,37.8362,37.8448,37.7758,37.8017,223954.0
2022-09-23 11:40:00,43.85,43.92,43.78,43.8,363429.0,37.8103,37.8707,37.75,37.7672,363429.0
2022-09-23 11:50:00,43.8,43.89,43.79,43.86,213853.0,37.7672,37.8448,37.7586,37.8189,213853.0
2022-09-23 12:00:00,43.85,43.87,43.7,43.77,367540.0,37.8103,37.8276,37.681,37.7413,367540.0
2022-09-23 12:10:00,43.77,43.8,43.73,43.8,183005.0,37.7413,37.7672,37.7068,37.7672,183005.0
2022-09-23 12:20:00,43.79,43.82,43.65,43.66,249281.0,37.7586,37.7844,37.6379,37.6465,249281.0
2022-09-23 12:30:00,43.66,43.69,43.57,43.68,434724.0,37.6465,37.6724,37.5689,37.6637,434724.0
2022-09-23 12:40:00,43.68,43.82,43.66,43.79,529206.0,37.6637,37.7844,37.6465,37.7586,529206.0
2022-09-23 12:50:00,43.8,43.83,43.7,43.77,236813.0,37.7672,37.7931,37.681,37.7413,236813.0
2022-09-23 13:00:00,43.78,43.92,43.77,43.84,354487.0,37.75,37.8707,37.7413,37.8017,354487.0
2022-09-23 13:10:00,43.84,43.88,43.79,43.86,191605.0,37.8017,37.8362,37.7586,37.8189,191605.0
2022-09-23 13:20:00,43.85,43.86,43.7,43.73,236089.0,37.8103,37.8189,37.681,37.7068,236089.0
2022-09-23 13:30:00,43.72,43.78,43.71,43.76,228535.0,37.6982,37.75,37.6896,37.7327,228535.0
2022-09-23 13:40:00,43.77,43.88,43.72,43.86,237419.0,37.7413,37.8362,37.6982,37.8189,237419.0
2022-09-23 13:50:00,43.86,43.97,43.84,43.95,259885.0,37.8189,37.9138,37.8017,37.8965,259885.0
2022-09-23 14:00:00,43.95,44.04,43.91,43.91,311957.0,37.8965,37.9741,37.8621,37.8621,311957.0
2022-09-23 14:10:00,43.91,43.92,43.77,43.83,255066.0,37.8621,37.8707,37.7413,37.7931,255066.0
2022-09-23 14:20:00,43.84,43.96,43.83,43.87,303542.0,37.8017,37.9052,37.7931,37.8276,303542.0
2022-09-23 14:30:00,43.87,43.87,43.77,43.85,190667.0,37.8276,37.8276,37.7413,37.8103,190667.0
2022-09-23 14:40:00,43.85,43.89,43.81,43.85,210138.0,37.8103,37.8448,37.7758,37.8103,210138.0
2022-09-23 14:50:00,43.85,43.85,43.68,43.72,291558.0,37.8103,37.8103,37.6637,37.6982,291558.0
2022-09-23 15:00:00,43.71,43.9,43.68,43.86,354546.0,37.6896,37.8534,37.6637,37.8189,354546.0
2022-09-23 15:10:00,43.87,43.96,43.79,43.9,330762.0,37.8276,37.9052,37.7586,37.8534,330762.0
2022-09-23 15:20:00,43.89,43.95,43.83,43.94,279203.0,37.8448,37.8965,37.7931,37.8879,279203.0
2022-09-23 15:30:00,43.94,44.03,43.91,44.02,335929.0,37.8879,37.9655,37.8621,37.9569,335929.0
2022-09-23 15:40:00,44.02,44.1,43.98,44.05,465029.0,37.9569,38.0259,37.9224,37.9828,465029.0
2022-09-23 15:50:00,44.04,44.13,43.96,44.1,1463222.0,37.9741,38.0518,37.9052,38.0259,1463222.0
2022-09-26 09:30:00,43.81,44.03,43.72,43.8,750710.0,37.7758,37.9655,37.6982,37.7672,750710.0
2022-09-26 09:40:00,43.8,44.03,43.79,43.87,372024.0,37.7672,37.9655,37.7586,37.8276,372024.0
2022-09-26 09:50:00,43.87,43.9,43.73,43.83,256793.0,37.8276,37.8534,37.7068,37.7931,256793.0
2022-09-26 10:00:00,43.83,43.91,43.77,43.88,274931.0,37.7931,37.8621,37.7413,37.8362,274931.0
2022-09-26 10:10:00,43.87,44.12,43.82,44.11,300293.0,37.8276,38.0431,37.7844,38.0345,300293.0
2022-09-26 10:20:00,44.11,44.21,44.07,44.19,276358.0,38.0345,38.1207,38.0,38.1035,276358.0
2022-09-26 10:30:00,44.19,44.24,44.15,44.18,216953.0,38.1035,38.1466,38.069,38.0949,216953.0
2022-09-26 10:40:00,44.19,44.26,44.1,44.14,207216.0,38.1035,38.1638,38.0259,38.0604,207216.0
2022-09-26 10:50:00,44.14,44.3,44.1,44.25,205470.0,38.0604,38.1983,38.0259,38.1552,205470.0
2022-09-26 11:00:00,44.26,44.33,44.18,44.2,299811.0,38.1638,38.2242,38.0949,38.1121,299811.0
2022-09-26 11:10:00,44.2,44.25,44.13,44.22,253422.0,38.1121,38.1552,38.0518,38.1294,253422.0
2022-09-26 11:20:00,44.23,44.25,44.1,44.13,263996.0,38.138,38.1552,38.0259,38.0518,263996.0
2022-09-26 11:30:00,44.13,44.16,44.0,44.12,281759.0,38.0518,38.0776,37.9397,38.0431,281759.0
2022-09-26 11:40:00,44.11,44.2,44.04,44.08,324896.0,38.0345,38.1121,37.9741,38.0086,324896.0
2022-09-26 11:50:00,44.09,44.13,44.02,44.12,186404.0,38.0173,38.0518,37.9569,38.0431,186404.0
2022-09-26 12:00:00,44.11,44.13,43.95,43.99,249755.0,38.0345,38.0518,37.8965,37.931,249755.0
2022-09-26 12:10:00,44.0,44.0,43.9,43.92,193725.0,37.9397,37.9397,37.8534,37.8707,193725.0
2022-09-26 12:20:00,43.91,43.93,43.86,43.92,241908.0,37.8621,37.8793,37.8189,37.8707,241908.0
2022-09-26 12:30:00,43.91,43.95,43.83,43.84,156781.0,37.8621,37.8965,37.7931,37.8017,156781.0
2022-09-26 12:40:00,43.84,43.91,43.8,43.88,174080.0,37.8017,37.8621,37.7672,37.8362,174080.0
2022-09-26 12:50:00,43.88,43.96,43.87,43.95,152264.0,37.8362,37.9052,37.8276,37.8965,152264.0
2022-09-26 13:00:00,43.95,43.95,43.81,43.82,189206.0,37.8965,37.8965,37.7758,37.7844,189206.0
2022-09-26 13:10:00,43.82,43.83,43.69,43.74,187496.0,37.7844,37.7931,37.6724,37.7155,187496.0
2022-09-26 13:20:00,43.74,43.76,43.67,43.75,170908.0,37.7155,37.7327,37.6551,37.7241,170908.0
2022-09-26 13:30:00,43.75,43.92,43.74,43.89,299432.0,37.7241,37.8707,37.7155,37.8448,299432.0
2022-09-26 13:40:00,43.89,43.95,43.82,43.91,291403.0,37.8448,37.8965,37.7844,37.8621,291403.0
2022-09-26 13:50:00,43.91,43.95,43.83,43.84,282398.0,37.8621,37.8965,37.7931,37.8017,282398.0
2022-09-26 14:00:00,43.84,44.07,43.83,44.05,388482.0,37.8017,38.0,37.7931,37.9828,388482.0
2022-09-26 14:10:00,44.05,44.07,44.01,44.02,260107.0,37.9828,38.0,37.9483,37.9569,260107.0
2022-09-26 14:20:00,44.02,44.04,43.83,43.83,226914.0,37.9569,37.9741,37.7931,37.7931,226914.0
2022-09-26 14:30:00,43.83,43.87,43.79,43.84,173293.0,37.7931,37.8276,37.7586,37.8017,173293.0
2022-09-26 14:40:00,43.84,43.92,43.67,43.9,853709.0,37.8017,37.8707,37.6551,37.8534,853709.0
2022-09-26 14:50:00,43.9,43.93,43.86,43.88,282117.0,37.8534,37.8793,37.8189,37.8362,282117.0
2022-09-26 15:00:00,43.89,43.98,43.85,43.95,290971.0,37.8448,37.9224,37.8103,37.8965,290971.0
2022-09-26 15:10:00,43.96,43.96,43.77,43.87,350095.0,37.9052,37.9052,37.7413,37.8276,350095.0
2022-09-26 15:20:00,43.87,43.89,43.79,43.86,265980.0,37.8276,37.8448,37.7586,37.8189,265980.0
2022-09-26 15:30:00,43.86,43.94,43.81,43.85,379289.0,37.8189,37.8879,37.7758,37.8103,379289.0
2022-09-26 15:40:00,43.85,44.02,43.84,44.01,683636.0,37.8103,37.9569,37.8017,37.9483,683636.0
2022-09-26 15:50:00,44.0,44.16,43.81,43.86,1993366.0,37.9397,38.0776,37.7758,37.8189,1993366.0
2022-09-27 09:30:00,44.22,44.43,44.16,44.38,778244.0,38.1294,38.3104,38.0776,38.2673,778244.0
2022-09-27 09:40:00,44.38,44.58,44.38,44.45,575737.0,38.2673,38.4398,38.2673,38.3277,575737.0
2022-09-27 09:50:00,44.45,44.49,44.28,44.28,340408.0,38.3277,38.3622,38.1811,38.1811,340408.0
2022-09-27 10:00:00,44.29,44.3,44.1,44.15,394359.0,38.1897,38.1983,38.0259,38.069,394359.0
2022-09-27 10:10:00,44.15,44.22,44.09,44.21,238506.0,38.069,38.1294,38.0173,38.1207,238506.0
2022-09-27 10:20:00,44.21,44.35,44.12,44.13,383401.0,38.1207,38.2414,38.0431,38.0518,383401.0
2022-09-27 10:30:00,44.14,44.25,44.14,44.21,287770.0,38.0604,38.1552,38.0604,38.1207,287770.0
2022-09-27 10:40:00,44.22,44.48,44.18,44.37,300509.0,38.1294,38.3535,38.0949,38.2587,300509.0
2022-09-27 10:50:00,44.38,44.42,44.26,44.26,225155.0,38.2673,38.3018,38.1638,38.1638,225155.0
2022-09-27 11:00:00,44.26,44.31,44.17,44.28,210513.0,38.1638,38.207,38.0862,38.1811,210513.0
2022-09-27 11:10:00,44.29,44.3,44.15,44.16,280794.0,38.1897,38.1983,38.069,38.0776,280794.0
2022-09-27 11:20:00,44.16,44.18,43.91,43.96,374141.0,38.0776,38.0949,37.8621,37.9052,374141.0
2022-09-27 11:30:00,43.96,44.15,43.95,44.13,528436.0,37.9052,38.069,37.8965,38.0518,528436.0
2022-09-27 11:40:00,44.14,44.18,44.02,44.04,208874.0,38.0604,38.0949,37.9569,37.9741,208874.0
2022-09-27 11:50:00,44.03,44.07,43.95,43.96,194653.0,37.9655,38.0,37.8965,37.9052,194653.0
2022-09-27 12:00:00,43.95,44.01,43.86,43.87,255881.0,37.8965,37.9483,37.8189,37.8276,255881.0
2022-09-27 12:10:00,43.87,43.88,43.74,43.76,305354.0,37.8276,37.8362,37.7155,37.7327,305354.0
2022-09-27 12:20:00,43.75,43.86,43.73,43.83,148414.0,37.7241,37.8189,37.7068,37.7931,148414.0
2022-09-27 12:30:00,43.82,43.92,43.81,43.86,324124.0,37.7844,37.8707,37.7758,37.8189,324124.0
2022-09-27 12:40:00,43.86,43.93,43.85,43.91,258172.0,37.8189,37.8793,37.8103,37.8621,258172.0
2022-09-27 12:50:00,43.91,43.92,43.77,43.87,162226.0,37.8621,37.8707,37.7413,37.8276,162226.0
2022-09-27 13:00:00,43.87,43.88,43.77,43.84,303274.0,37.8276,37.8362,37.7413,37.8017,303274.0
2022-09-27 13:10:00,43.84,44.0,43.82,43.98,441855.0,37.8017,37.9397,37.7844,37.9224,441855.0
2022-09-27 13:20:00,43.98,43.98,43.88,43.96,196477.0,37.9224,37.9224,37.8362,37.9052,196477.0
2022-09-27 13:30:00,43.95,44.03,43.94,44.0,257779.0,37.8965,37.9655,37.8879,37.9397,257779.0
2022-09-27 13:40:00,43.98,44.02,43.91,43.96,367199.0,37.9224,37.9569,37.8621,37.9052,367199.0
2022-09-27 13:50:00,43.96,44.03,43.92,43.98,517539.0,37.9052,37.9655,37.8707,37.9224,517539.0
2022-09-27 14:00:00,43.98,44.09,43.93,44.08,285353.0,37.9224,38.0173,37.8793,38.0086,285353.0
2022-09-27 14:10:00,44.08,44.12,43.99,44.02,307183.0,38.0086,38.0431,37.931,37.9569,307183.0
2022-09-27 14:20:00,44.03,44.1,44.02,44.08,212320.0,37.9655,38.0259,37.9569,38.0086,212320.0
2022-09-27 14:30:00,44.08,44.21,44.06,44.19,211095.0,38.0086,38.1207,37.9914,38.1035,211095.0
2022-09-27 14:40:00,44.2,44.34,44.17,44.32,371022.0,38.1121,38.2328,38.0862,38.2156,371022.0
2022-09-27 14:50:00,44.32,44.33,44.28,44.31,229418.0,38.2156,38.2242,38.1811,38.207,229418.0
2022-09-27 15:00:00,44.31,44.31,44.17,44.3,343397.0,38.207,38.207,38.0862,38.1983,343397.0
2022-09-27 15:10:00,44.3,44.31,44.16,44.25,350150.0,38.1983,38.207,38.0776,38.1552,350150.0
2022-09-27 15:20:00,44.25,44.26,44.13,44.15,268872.0,38.1552,38.1638,38.0518,38.069,268872.0
2022-09-27 15:30:00,44.15,44.16,44.05,44.09,396470.0,38.069,38.0776,37.9828,38.0173,396470.0
2022-09-27 15:40:00,44.08,44.17,44.05,44.1,707261.0,38.0086,38.0862,37.9828,38.0259,707261.0
2022-09-27 15:50:00,44.09,44.2,44.01,44.15,1870356.0,38.0173,38.1121,37.9483,38.069,1870356.0
2022-09-28 09:30:00,44.67,44.81,44.35,44.59,880815.0,38.5174,38.6381,38.2414,38.4484,880815.0
2022-09-28 09:40:00,44.59,44.73,44.52,44.54,625690.0,38.4484,38.5691,38.388,38.4053,625690.0
2022-09-28 09:50:00,44.53,44.61,44.44,44.45,387115.0,38.3967,38.4656,38.3191,38.3277,387115.0
2022-09-28 10:00:00,44.45,44.61,44.4,44.44,392522.0,38.3277,38.4656,38.2846,38.3191,392522.0
2022-09-28 10:10:00,44.44,44.51,44.27,44.3,233945.0,38.3191,38.3794,38.1725,38.1983,233945.0
2022-09-28 10:20:00,44.3,44.45,44.24,44.44,306658.0,38.1983,38.3277,38.1466,38.3191,306658.0
2022-09-28 10:30:00,44.44,44.67,44.4,44.53,348901.0,38.3191,38.5174,38.2846,38.3967,348901.0
2022-09-28 10:40:00,44.54,44.64,44.45,44.64,344317.0,38.4053,38.4915,38.3277,38.4915,344317.0
2022-09-28 10:50:00,44.64,44.67,44.53,44.64,286952.0,38.4915,38.5174,38.3967,38.4915,286952.0
2022-09-28 11:00:00,44.65,44.66,44.51,44.53,325274.0,38.5001,38.5088,38.3794,38.3967,325274.0
2022-09-28 11:10:00,44.53,44.56,44.46,44.48,239489.0,38.3967,38.4225,38.3363,38.3535,239489.0
2022-09-28 11:20:00,44.49,44.6,44.45,44.46,359441.0,38.3622,38.457,38.3277,38.3363,359441.0
2022-09-28 11:30:00,44.47,44.53,44.42,44.44,369959.0,38.3449,38.3967,38.3018,38.3191,369959.0
2022-09-28 11:40:00,44.43,44.53,44.39,44.46,240864.0,38.3104,38.3967,38.2759,38.3363,240864.0
2022-09-28 11:50:00,44.47,44.58,44.46,44.5,334207.0,38.3449,38.4398,38.3363,38.3708,334207.0
2022-09-28 12:00:00,44.5,44.56,44.45,44.47,294547.0,38.3708,38.4225,38.3277,38.3449,294547.0
2022-09-28 12:10:00,44.46,44.57,44.43,44.55,301017.0,38.3363,38.4311,38.3104,38.4139,301017.0
2022-09-28 12:20:00,44.55,44.57,44.44,44.47,289647.0,38.4139,38.4311,38.3191,38.3449,289647.0
2022-09-28 12:30:00,44.47,44.52,44.44,44.46,166098.0,38.3449,38.388,38.3191,38.3363,166098.0
2022-09-28 12:40:00,44.46,44.62,44.44,44.57,221207.0,38.3363,38.4743,38.3191,38.4311,221207.0
2022-09-28 12:50:00,44.56,44.65,44.54,44.59,187044.0,38.4225,38.5001,38.4053,38.4484,187044.0
2022-09-28 13:00:00,44.59,44.71,44.56,44.69,298382.0,38.4484,38.5519,38.4225,38.5346,298382.0
2022-09-28 13:10:00,44.69,44.73,44.64,44.72,249900.0,38.5346,38.5691,38.4915,38.5605,249900.0
2022-09-28 13:20:00,44.72,44.73,44.57,44.6,179972.0,38.5605,38.5691,38.4311,38.457,179972.0
2022-09-28 13:30:00,44.59,44.61,44.55,44.55,222280.0,38.4484,38.4656,38.4139,38.4139,222280.0
2022-09-28 13:40:00,44.56,44.58,44.45,44.46,208964.0,38.4225,38.4398,38.3277,38.3363,208964.0
2022-09-28 13:50:00,44.46,44.48,44.4,44.44,200694.0,38.3363,38.3535,38.2846,38.3191,200694.0
2022-09-28 14:00:00,44.44,44.48,44.41,44.46,197467.0,38.3191,38.3535,38.2932,38.3363,197467.0
2022-09-28 14:10:00,44.45,44.46,44.25,44.29,201235.0,38.3277,38.3363,38.1552,38.1897,201235.0
2022-09-28 14:20:00,44.3,44.32,44.21,44.26,211742.0,38.1983,38.2156,38.1207,38.1638,211742.0
2022-09-28 14:30:00,44.26,44.36,44.25,44.33,158944.0,38.1638,38.2501,38.1552,38.2242,158944.0
2022-09-28 14:40:00,44.33,44.33,44.23,44.31,144595.0,38.2242,38.2242,38.138,38.207,144595.0
2022-09-28 14:50:00,44.31,44.36,44.29,44.33,168752.0,38.207,38.2501,38.1897,38.2242,168752.0
2022-09-28 15:00:00,44.32,44.53,44.31,44.48,292546.0,38.2156,38.3967,38.207,38.3535,292546.0
2022-09-28 15:10:00,44.48,44.5,44.39,44.41,257692.0,38.3535,38.3708,38.2759,38.2932,257692.0
2022-09-28 15:20:00,44.42,44.53,44.41,44.48,211870.0,38.3018,38.3967,38.2932,38.3535,211870.0
2022-09-28 15:30:00,44.48,44.56,44.48,44.51,324294.0,38.3535,38.4225,38.3535,38.3794,324294.0
2022-09-28 15:40:00,44.52,44.62,44.5,44.6,361746.0,38.388,38.4743,38.3708,38.457,361746.0
2022-09-28 15:50:00,44.6,44.61,44.39,44.39,1025383.0,38.457,38.4656,38.2759,38.2759,1025383.0
2022-09-29 09:30:00,44.41,44.62,44.16,44.18,477554.0,38.2932,38.4743,38.0776,38.0949,477554.0
2022-09-29 09:40:00,44.17,44.24,44.05,44.21,306581.0,38.0862,38.1466,37.9828,38.1207,306581.0
2022-09-29 09:50:00,44.2,44.25,44.13,44.13,273005.0,38.1121,38.1552,38.0518,38.0518,273005.0
2022-09-29 10:00:00,44.14,44.17,43.98,44.0,325244.0,38.0604,38.0862,37.9224,37.9397,325244.0
2022-09-29 10:10:00,44.0,44.09,43.98,44.01,262230.0,37.9397,38.0173,37.9224,37.9483,262230.0
2022-09-29 10:20:00,44.01,44.07,43.95,44.0,602829.0,37.9483,38.0,37.8965,37.9397,602829.0
2022-09-29 10:30:00,44.0,44.1,43.97,43.97,219771.0,37.9397,38.0259,37.9138,37.9138,219771.0
2022-09-29 10:40:00,43.97,44.1,43.96,44.03,150883.0,37.9138,38.0259,37.9052,37.9655,150883.0
2022-09-29 10:50:00,44.04,44.18,44.03,44.1,205332.0,37.9741,38.0949,37.9655,38.0259,205332.0
2022-09-29 11:00:00,44.1,44.2,44.04,44.16,222607.0,38.0259,38.1121,37.9741,38.0776,222607.0
2022-09-29 11:10:00,44.17,44.19,44.05,44.13,206014.0,38.0862,38.1035,37.9828,38.0518,206014.0
2022-09-29 11:20:00,44.13,44.13,43.99,44.06,244421.0,38.0518,38.0518,37.931,37.9914,244421.0
2022-09-29 11:30:00,44.05,44.15,44.03,44.08,211954.0,37.9828,38.069,37.9655,38.0086,211954.0
2022-09-29 11:40:00,44.08,44.14,44.04,44.13,149969.0,38.0086,38.0604,37.9741,38.0518,149969.0
2022-09-29 11:50:00,44.13,44.24,44.11,44.17,171454.0,38.0518,38.1466,38.0345,38.0862,171454.0
2022-09-29 12:00:00,44.17,44.25,44.12,44.24,140016.0,38.0862,38.1552,38.0431,38.1466,140016.0
2022-09-29 12:10:00,44.24,44.28,44.2,44.23,117072.0,38.1466,38.1811,38.1121,38.138,117072.0
2022-09-29 12:20:00,44.22,44.37,44.21,44.35,261959.0,38.1294,38.2587,38.1207,38.2414,261959.0
2022-09-29 12:30:00,44.36,44.47,44.33,44.41,341249.0,38.2501,38.3449,38.2242,38.2932,341249.0
2022-09-29 12:40:00,44.42,44.45,44.34,44.39,173776.0,38.3018,38.3277,38.2328,38.2759,173776.0
2022-09-29 12:50:00,44.39,44.41,44.33,44.33,182903.0,38.2759,38.2932,38.2242,38.2242,182903.0
2022-09-29 13:00:00,44.32,44.33,44.23,44.26,143571.0,38.2156,38.2242,38.138,38.1638,143571.0
2022-09-29 13:10:00,44.26,44.27,44.22,44.23,114657.0,38.1638,38.1725,38.1294,38.138,114657.0
2022-09-29 13:20:00,44.23,44.24,44.13,44.2,117444.0,38.138,38.1466,38.0518,38.1121,117444.0
2022-09-29 13:30:00,44.21,44.28,44.17,44.24,174006.0,38.1207,38.1811,38.0862,38.1466,174006.0
2022-09-29 13:40:00,44.23,44.26,44.2,44.25,150280.0,38.138,38.1638,38.1121,38.1552,150280.0
2022-09-29 13:50:00,44.25,44.26,44.09,44.11,205442.0,38.1552,38.1638,38.0173,38.0345,205442.0
2022-09-29 14:00:00,44.11,44.11,44.02,44.07,275171.0,38.0345,38.0345,37.9569,38.0,275171.0
2022-09-29 14:10:00,44.07,44.12,44.02,44.04,188388.0,38.0,38.0431,37.9569,37.9741,188388.0
2022-09-29 14:20:00,44.03,44.15,44.02,44.11,164705.0,37.9655,38.069,37.9569,38.0345,164705.0
2022-09-29 14:30:00,44.11,44.16,44.07,44.12,133659.0,38.0345,38.0776,38.0,38.0431,133659.0
2022-09-29 14:40:00,44.11,44.12,44.05,44.08,178123.0,38.0345,38.0431,37.9828,38.0086,178123.0
2022-09-29 14:50:00,44.09,44.09,44.0,44.0,168815.0,38.0173,38.0173,37.9397,37.9397,168815.0
2022-09-29 15:00:00,44.0,44.12,44.0,44.09,165709.0,37.9397,38.0431,37.9397,38.0173,165709.0
2022-09-29 15:10:00,44.08,44.17,44.06,44.15,234969.0,38.0086,38.0862,37.9914,38.069,234969.0
2022-09-29 15:20:00,44.16,44.21,44.09,44.12,370055.0,38.0776,38.1207,38.0173,38.0431,370055.0
2022-09-29 15:30:00,44.12,44.25,44.1,44.2,369635.0,38.0431,38.1552,38.0259,38.1121,369635.0
2022-09-29 15:40:00,44.21,44.23,44.12,44.16,398750.0,38.1207,38.138,38.0431,38.0776,398750.0
2022-09-29 15:50:00,44.17,44.22,44.11,44.19,1008515.0,38.0862,38.1294,38.0345,38.1035,1008515.0
2022-09-30 09:30:00,44.17,44.6,44.11,44.23,934048.0,38.0862,38.457,38.0345,38.138,934048.0
2022-09-30 09:40:00,44.23,44.39,44.01,44.01,840937.0,38.138,38.2759,37.9483,37.9483,840937.0
2022-09-30 09:50:00,44.01,44.44,43.97,44.44,509615.0,37.9483,38.3191,37.9138,38.3191,509615.0
2022-09-30 10:00:00,44.44,44.45,44.11,44.12,498713.0,38.3191,38.3277,38.0345,38.0431,498713.0
2022-09-30 10:10:00,44.13,44.23,43.98,44.06,261861.0,38.0518,38.138,37.9224,37.9914,261861.0
2022-09-30 10:20:00,44.05,44.3,44.02,44.28,306694.0,37.9828,38.1983,37.9569,38.1811,306694.0
2022-09-30 10:30:00,44.29,44.41,44.28,44.41,460960.0,38.1897,38.2932,38.1811,38.2932,460960.0
2022-09-30 10:40:00,44.41,44.44,44.36,44.41,166827.0,38.2932,38.3191,38.2501,38.2932,166827.0
2022-09-30 10:50:00,44.41,44.47,44.3,44.33,239215.0,38.2932,38.3449,38.1983,38.2242,239215.0
2022-09-30 11:00:00,44.32,44.48,44.3,44.48,196137.0,38.2156,38.3535,38.1983,38.3535,196137.0
2022-09-30 11:10:00,44.47,44.53,44.41,44.44,181629.0,38.3449,38.3967,38.2932,38.3191,181629.0
2022-09-30 11:20:00,44.43,44.49,44.4,44.45,159026.0,38.3104,38.3622,38.2846,38.3277,159026.0
2022-09-30 11:30:00,44.45,44.48,44.41,44.43,183655.0,38.3277,38.3535,38.2932,38.3104,183655.0
2022-09-30 11:40:00,44.43,44.44,44.28,44.3,280333.0,38.3104,38.3191,38.1811,38.1983,280333.0
2022-09-30 11:50:00,44.3,44.37,44.27,44.35,287286.0,38.1983,38.2587,38.1725,38.2414,287286.0
2022-09-30 12:00:00,44.35,44.4,44.3,44.31,231950.0,38.2414,38.2846,38.1983,38.207,231950.0
2022-09-30 12:10:00,44.3,44.49,44.21,44.46,528850.0,38.1983,38.3622,38.1207,38.3363,528850.0
2022-09-30 12:20:00,44.46,44.47,44.39,44.47,233714.0,38.3363,38.3449,38.2759,38.3449,233714.0
2022-09-30 12:30:00,44.46,44.61,44.45,44.55,433154.0,38.3363,38.4656,38.3277,38.4139,433154.0
2022-09-30 12:40:00,44.54,44.57,44.44,44.45,162671.0,38.4053,38.4311,38.3191,38.3277,162671.0
2022-09-30 12:50:00,44.46,44.46,44.39,44.41,124256.0,38.3363,38.3363,38.2759,38.2932,124256.0
2022-09-30 13:00:00,44.4,44.42,44.32,44.38,134514.0,38.2846,38.3018,38.2156,38.2673,134514.0
2022-09-30 13:10:00,44.37,44.4,44.31,44.32,124280.0,38.2587,38.2846,38.207,38.2156,124280.0
2022-09-30 13:20:00,44.32,44.4,44.29,44.38,141024.0,38.2156,38.2846,38.1897,38.2673,141024.0
2022-09-30 13:30:00,44.38,44.42,44.32,44.4,177879.0,38.2673,38.3018,38.2156,38.2846,177879.0
2022-09-30 13:40:00,44.4,44.43,44.3,44.31,146400.0,38.2846,38.3104,38.1983,38.207,146400.0
2022-09-30 13:50:00,44.32,44.39,44.28,44.3,195419.0,38.2156,38.2759,38.1811,38.1983,195419.0
2022-09-30 14:00:00,44.29,44.32,44.2,44.29,224850.0,38.1897,38.2156,38.1121,38.1897,224850.0
2022-09-30 14:10:00,44.29,44.39,44.26,44.27,238444.0,38.1897,38.2759,38.1638,38.1725,238444.0
2022-09-30 14:20:00,44.27,44.3,44.17,44.2,186315.0,38.1725,38.1983,38.0862,38.1121,186315.0
2022-09-30 14:30:00,44.2,44.23,44.13,44.16,235297.0,38.1121,38.138,38.0518,38.0776,235297.0
2022-09-30 14:40:00,44.17,44.23,44.06,44.1,685099.0,38.0862,38.138,37.9914,38.0259,685099.0
2022-09-30 14:50:00,44.09,44.18,44.05,44.13,671148.0,38.0173,38.0949,37.9828,38.0518,671148.0
2022-09-30 15:00:00,44.13,44.27,44.11,44.15,221179.0,38.0518,38.1725,38.0345,38.069,221179.0
2022-09-30 15:10:00,44.15,44.2,44.09,44.19,246157.0,38.069,38.1121,38.0173,38.1035,246157.0
2022-09-30 15:20:00,44.18,44.19,44.05,44.15,239225.0,38.0949,38.1035,37.9828,38.069,239225.0
2022-09-30 15:30:00,44.16,44.23,44.03,44.08,311029.0,38.0776,38.138,37.9655,38.0086,311029.0
2022-09-30 15:40:00,44.08,44.15,44.06,44.09,385014.0,38.0086,38.069,37.9914,38.0173,385014.0
2022-09-30 15:50:00,44.09,44.1,43.73,43.84,3039316.0,38.0173,38.0259,37.7068,37.8017,3039316.0
2022-10-03 09:30:00,44.07,44.23,43.95,44.11,630337.0,38.0,38.138,37.8965,38.0345,630337.0
2022-10-03 09:40:00,44.11,44.16,43.77,43.79,673826.0,38.0345,38.0776,37.7413,37.7586,673826.0
2022-10-03 09:50:00,43.79,43.86,43.49,43.67,524005.0,37.7586,37.8189,37.4999,37.6551,524005.0
2022-10-03 10:00:00,43.68,43.97,43.68,43.94,285783.0,37.6637,37.9138,37.6637,37.8879,285783.0
2022-10-03 10:10:00,43.93,43.95,43.72,43.83,310037.0,37.8793,37.8965,37.6982,37.7931,310037.0
2022-10-03 10:20:00,43.83,43.93,43.75,43.78,478275.0,37.7931,37.8793,37.7241,37.75,478275.0
2022-10-03 10:30:00,43.79,43.84,43.73,43.81,465916.0,37.7586,37.8017,37.7068,37.7758,465916.0
2022-10-03 10:40:00,43.8,44.1,43.78,44.08,272198.0,37.7672,38.0259,37.75,38.0086,272198.0
2022-10-03 10:50:00,44.08,44.1,43.9,43.9,462118.0,38.0086,38.0259,37.8534,37.8534,462118.0
2022-10-03 11:00:00,43.9,44.06,43.89,44.05,209279.0,37.8534,37.9914,37.8448,37.9828,209279.0
2022-10-03 11:10:00,44.05,44.06,43.96,43.98,231946.0,37.9828,37.9914,37.9052,37.9224,231946.0
2022-10-03 11:20:00,43.98,44.01,43.9,43.99,210982.0,37.9224,37.9483,37.8534,37.931,210982.0
2022-10-03 11:30:00,44.0,44.06,43.94,43.98,305088.0,37.9397,37.9914,37.8879,37.9224,305088.0
2022-10-03 11:40:00,43.98,43.99,43.85,43.91,198047.0,37.9224,37.931,37.8103,37.8621,198047.0
2022-10-03 11:50:00,43.91,43.98,43.89,43.91,329908.0,37.8621,37.9224,37.8448,37.8621,329908.0
2022-10-03 12:00:00,43.9,43.92,43.86,43.89,494714.0,37.8534,37.8707,37.8189,37.8448,494714.0
2022-10-03 12:10:00,43.89,43.91,43.78,43.8,594220.0,37.8448,37.8621,37.75,37.7672,594220.0
2022-10-03 12:20:00,43.8,43.81,43.54,43.55,368147.0,37.7672,37.7758,37.543,37.5516,368147.0
2022-10-03 12:30:00,43.54,43.75,43.52,43.66,903776.0,37.543,37.7241,37.5258,37.6465,903776.0
2022-10-03 12:40:00,43.66,43.76,43.61,43.7,652964.0,37.6465,37.7327,37.6034,37.681,652964.0
2022-10-03 12:50:00,43.69,43.75,43.62,43.72,208910.0,37.6724,37.7241,37.612,37.6982,208910.0
2022-10-03 13:00:00,43.71,43.74,43.62,43.73,285289.0,37.6896,37.7155,37.612,37.7068,285289.0
2022-10-03 13:10:00,43.72,43.74,43.67,43.72,309755.0,37.6982,37.7155,37.6551,37.6982,309755.0
2022-10-03 13:20:00,43.73,43.86,43.67,43.69,695063.0,37.7068,37.8189,37.6551,37.6724,695063.0
2022-10-03 13:30:00,43.7,43.77,43.68,43.71,223791.0,37.681,37.7413,37.6637,37.6896,223791.0
2022-10-03 13:40:00,43.71,43.74,43.66,43.68,337772.0,37.6896,37.7155,37.6465,37.6637,337772.0
2022-10-03 13:50:00,43.68,43.7,43.62,43.64,184230.0,37.6637,37.681,37.612,37.6292,184230.0
2022-10-03 14:00:00,43.65,43.79,43.63,43.77,855905.0,37.6379,37.7586,37.6206,37.7413,855905.0
2022-10-03 14:10:00,43.77,43.82,43.74,43.8,351700.0,37.7413,37.7844,37.7155,37.7672,351700.0
2022-10-03 14:20:00,43.81,43.94,43.78,43.92,423040.0,37.7758,37.8879,37.75,37.8707,423040.0
2022-10-03 14:30:00,43.92,44.0,43.91,43.98,276904.0,37.8707,37.9397,37.8621,37.9224,276904.0
2022-10-03 14:40:00,43.98,44.03,43.96,44.0,490200.0,37.9224,37.9655,37.9052,37.9397,490200.0
2022-10-03 14:50:00,44.01,44.15,44.0,44.12,292336.0,37.9483,38.069,37.9397,38.0431,292336.0
2022-10-03 15:00:00,44.12,44.21,44.1,44.21,283467.0,38.0431,38.1207,38.0259,38.1207,283467.0
2022-10-03 15:10:00,44.2,44.22,44.05,44.16,363188.0,38.1121,38.1294,37.9828,38.0776,363188.0
2022-10-03 15:20:00,44.17,44.25,44.16,44.24,325452.0,38.0862,38.1552,38.0776,38.1466,325452.0
2022-10-03 15:30:00,44.24,44.28,44.17,44.26,412695.0,38.1466,38.1811,38.0862,38.1638,412695.0
2022-10-03 15:40:00,44.25,44.27,44.16,44.17,523339.0,38.1552,38.1725,38.0776,38.0862,523339.0
2022-10-03 15:50:00,44.17,44.23,44.11,44.12,1651662.0,38.0862,38.138,38.0345,38.0431,1651662.0
2022-10-04 09:30:00,44.25,44.75,44.09,44.71,1002668.0,38.1552,38.5864,38.0173,38.5519,1002668.0
2022-10-04 09:40:00,44.7,44.84,44.68,44.73,569846.0,38.5432,38.664,38.526,38.5691,569846.0
2022-10-04 09:50:00,44.73,44.76,44.53,44.61,443059.0,38.5691,38.595,38.3967,38.4656,443059.0
2022-10-04 10:00:00,44.61,44.72,44.52,44.58,730651.0,38.4656,38.5605,38.388,38.4398,730651.0
2022-10-04 10:10:00,44.57,44.6,44.46,44.51,707449.0,38.4311,38.457,38.3363,38.3794,707449.0
2022-10-04 10:20:00,44.5,44.52,44.27,44.27,606018.0,38.3708,38.388,38.1725,38.1725,606018.0
2022-10-04 10:30:00,44.28,44.42,44.27,44.31,413409.0,38.1811,38.3018,38.1725,38.207,413409.0
2022-10-04 10:40:00,44.3,44.43,44.29,44.34,586366.0,38.1983,38.3104,38.1897,38.2328,586366.0
2022-10-04 10:50:00,44.33,44.42,44.22,44.42,524878.0,38.2242,38.3018,38.1294,38.3018,524878.0
2022-10-04 11:00:00,44.42,44.58,44.42,44.52,378908.0,38.3018,38.4398,38.3018,38.388,378908.0
2022-10-04 11:10:00,44.51,44.52,44.42,44.48,316940.0,38.3794,38.388,38.3018,38.3535,316940.0
2022-10-04 11:20:00,44.47,44.48,44.36,44.39,381245.0,38.3449,38.3535,38.2501,38.2759,381245.0
2022-10-04 11:30:00,44.4,44.57,44.39,44.46,686378.0,38.2846,38.4311,38.2759,38.3363,686378.0
2022-10-04 11:40:00,44.46,44.51,44.39,44.42,235273.0,38.3363,38.3794,38.2759,38.3018,235273.0
2022-10-04 11:50:00,44.41,44.43,44.29,44.33,355828.0,38.2932,38.3104,38.1897,38.2242,355828.0
2022-10-04 12:00:00,44.33,44.4,44.27,44.3,448963.0,38.2242,38.2846,38.1725,38.1983,448963.0
2022-10-04 12:10:00,44.3,44.55,44.29,44.54,434396.0,38.1983,38.4139,38.1897,38.4053,434396.0
2022-10-04 12:20:00,44.54,44.56,44.43,44.55,353466.0,38.4053,38.4225,38.3104,38.4139,353466.0
2022-10-04 12:30:00,44.55,44.61,44.54,44.59,343442.0,38.4139,38.4656,38.4053,38.4484,343442.0
2022-10-04 12:40:00,44.59,44.6,44.49,44.49,371180.0,38.4484,38.457,38.3622,38.3622,371180.0
2022-10-04 12:50:00,44.49,44.54,44.45,44.5,287307.0,38.3622,38.4053,38.3277,38.3708,287307.0
2022-10-04 13:00:00,44.49,44.5,44.34,44.37,368307.0,38.3622,38.3708,38.2328,38.2587,368307.0
2022-10-04 13:10:00,44.37,44.4,44.22,44.23,1280956.0,38.2587,38.2846,38.1294,38.138,1280956.0
2022-10-04 13:20:00,44.23,44.31,44.18,44.27,389551.0,38.138,38.207,38.0949,38.1725,389551.0
2022-10-04 13:30:00,44.27,44.32,44.23,44.24,360455.0,38.1725,38.2156,38.138,38.1466,360455.0
2022-10-04 13:40:00,44.23,44.34,44.23,44.25,566881.0,38.138,38.2328,38.138,38.1552,566881.0
2022-10-04 13:50:00,44.25,44.38,44.2,44.34,430849.0,38.1552,38.2673,38.1121,38.2328,430849.0
2022-10-04 14:00:00,44.35,44.43,44.34,44.41,1451785.0,38.2414,38.3104,38.2328,38.2932,1451785.0
2022-10-04 14:10:00,44.42,44.46,44.37,44.39,421172.0,38.3018,38.3363,38.2587,38.2759,421172.0
2022-10-04 14:20:00,44.39,44.39,44.21,44.22,326075.0,38.2759,38.2759,38.1207,38.1294,326075.0
2022-10-04 14:30:00,44.22,44.32,44.2,44.25,298760.0,38.1294,38.2156,38.1121,38.1552,298760.0
2022-10-04 14:40:00,44.25,44.32,44.22,44.3,262572.0,38.1552,38.2156,38.1294,38.1983,262572.0
2022-10-04 14:50:00,44.3,44.38,44.3,44.35,552103.0,38.1983,38.2673,38.1983,38.2414,552103.0
2022-10-04 15:00:00,44.36,44.41,44.31,44.36,317135.0,38.2501,38.2932,38.207,38.2501,317135.0
2022-10-04 15:10:00,44.37,44.37,44.2,44.27,2145975.0,38.2587,38.2587,38.1121,38.1725,2145975.0
2022-10-04 15:20:00,44.27,44.42,44.26,44.37,464594.0,38.1725,38.3018,38.1638,38.2587,464594.0
2022-10-04 15:30:00,44.37,44.44,44.3,44.43,588682.0,38.2587,38.3191,38.1983,38.3104,588682.0
2022-10-04 15:40:00,44.43,44.45,44.32,44.38,529257.0,38.3104,38.3277,38.2156,38.2673,529257.0
2022-10-04 15:50:00,44.38,44.47,44.36,44.47,1391004.0,38.2673,38.3449,38.2501,38.3449,1391004.0
2022-10-05 09:30:00,44.12,44.28,44.05,44.18,584376.0,38.0431,38.1811,37.9828,38.0949,584376.0
2022-10-05 09:40:00,44.17,44.23,44.04,44.14,270742.0,38.0862,38.138,37.9741,38.0604,270742.0
2022-10-05 09:50:00,44.13,44.2,44.02,44.03,260763.0,38.0518,38.1121,37.9569,37.9655,260763.0
2022-10-05 10:00:00,44.03,44.18,43.97,44.05,377788.0,37.9655,38.0949,37.9138,37.9828,377788.0
2022-10-05 10:10:00,44.06,44.08,43.92,43.99,213430.0,37.9914,38.0086,37.8707,37.931,213430.0
2022-10-05 10:20:00,44.0,44.01,43.87,43.95,304199.0,37.9397,37.9483,37.8276,37.8965,304199.0
2022-10-05 10:30:00,43.94,43.97,43.87,43.9,278748.0,37.8879,37.9138,37.8276,37.8534,278748.0
2022-10-05 10:40:00,43.89,43.95,43.77,43.82,182487.0,37.8448,37.8965,37.7413,37.7844,182487.0
2022-10-05 10:50:00,43.82,43.84,43.71,43.76,182727.0,37.7844,37.8017,37.6896,37.7327,182727.0
2022-10-05 11:00:00,43.75,43.82,43.7,43.75,182285.0,37.7241,37.7844,37.681,37.7241,182285.0
2022-10-05 11:10:00,43.75,43.85,43.71,43.84,152872.0,37.7241,37.8103,37.6896,37.8017,152872.0
2022-10-05 11:20:00,43.84,43.86,43.74,43.79,247679.0,37.8017,37.8189,37.7155,37.7586,247679.0
2022-10-05 11:30:00,43.8,43.91,43.79,43.86,230894.0,37.7672,37.8621,37.7586,37.8189,230894.0
2022-10-05 11:40:00,43.86,43.86,43.75,43.76,155800.0,37.8189,37.8189,37.7241,37.7327,155800.0
2022-10-05 11:50:00,43.76,43.79,43.69,43.73,435213.0,37.7327,37.7586,37.6724,37.7068,435213.0
2022-10-05 12:00:00,43.73,43.83,43.68,43.81,147153.0,37.7068,37.7931,37.6637,37.7758,147153.0
2022-10-05 12:10:00,43.82,43.95,43.81,43.9,183317.0,37.7844,37.8965,37.7758,37.8534,183317.0
2022-10-05 12:20:00,43.91,43.92,43.86,43.89,161825.0,37.8621,37.8707,37.8189,37.8448,161825.0
2022-10-05 12:30:00,43.9,43.93,43.84,43.91,229810.0,37.8534,37.8793,37.8017,37.8621,229810.0
2022-10-05 12:40:00,43.91,44.0,43.89,44.0,141401.0,37.8621,37.9397,37.8448,37.9397,141401.0
2022-10-05 12:50:00,44.0,44.01,43.91,43.92,159499.0,37.9397,37.9483,37.8621,37.8707,159499.0
2022-10-05 13:00:00,43.91,44.02,43.91,43.98,245230.0,37.8621,37.9569,37.8621,37.9224,245230.0
2022-10-05 13:10:00,43.98,44.04,43.97,44.04,248275.0,37.9224,37.9741,37.9138,37.9741,248275.0
2022-10-05 13:20:00,44.04,44.11,44.03,44.05,225234.0,37.9741,38.0345,37.9655,37.9828,225234.0
2022-10-05 13:30:00,44.06,44.08,43.98,44.04,222246.0,37.9914,38.0086,37.9224,37.9741,222246.0
2022-10-05 13:40:00,44.04,44.08,44.0,44.07,223119.0,37.9741,38.0086,37.9397,38.0,223119.0
2022-10-05 13:50:00,44.07,44.11,44.0,44.02,174839.0,38.0,38.0345,37.9397,37.9569,174839.0
2022-10-05 14:00:00,44.02,44.11,44.01,44.08,267245.0,37.9569,38.0345,37.9483,38.0086,267245.0
2022-10-05 14:10:00,44.08,44.21,44.07,44.18,230681.0,38.0086,38.1207,38.0,38.0949,230681.0
2022-10-05 14:20:00,44.18,44.25,44.17,44.19,253958.0,38.0949,38.1552,38.0862,38.1035,253958.0
2022-10-05 14:30:00,44.19,44.2,44.12,44.17,259365.0,38.1035,38.1121,38.0431,38.0862,259365.0
2022-10-05 14:40:00,44.16,44.19,44.11,44.16,177483.0,38.0776,38.1035,38.0345,38.0776,177483.0
2022-10-05 14:50:00,44.16,44.22,44.13,44.16,223229.0,38.0776,38.1294,38.0518,38.0776,223229.0
2022-10-05 15:00:00,44.16,44.27,44.15,44.23,350404.0,38.0776,38.1725,38.069,38.138,350404.0
2022-10-05 15:10:00,44.24,44.3,44.2,44.28,291909.0,38.1466,38.1983,38.1121,38.1811,291909.0
2022-10-05 15:20:00,44.29,44.33,44.25,44.31,446861.0,38.1897,38.2242,38.1552,38.207,446861.0
2022-10-05 15:30:00,44.31,44.37,44.25,44.25,367768.0,38.207,38.2587,38.1552,38.1552,367768.0
2022-10-05 15:40:00,44.25,44.25,44.15,44.18,407141.0,38.1552,38.1552,38.069,38.0949,407141.0
2022-10-05 15:50:00,44.18,44.18,44.0,44.12,1607075.0,38.0949,38.0949,37.9397,38.0431,1607075.0
2022-10-06 09:30:00,43.76,43.77,43.41,43.65,649245.0,37.7327,37.7413,37.4309,37.6379,649245.0
2022-10-06 09:40:00,43.65,43.78,43.54,43.58,442521.0,37.6379,37.75,37.543,37.5775,442521.0
2022-10-06 09:50:00,43.59,43.67,43.45,43.46,330649.0,37.5861,37.6551,37.4654,37.474,330649.0
2022-10-06 10:00:00,43.46,43.54,43.34,43.41,495108.0,37.474,37.543,37.3706,37.4309,495108.0
2022-10-06 10:10:00,43.4,43.49,43.37,43.41,377200.0,37.4223,37.4999,37.3964,37.4309,377200.0
2022-10-06 10:20:00,43.41,43.53,43.38,43.4,498044.0,37.4309,37.5344,37.4051,37.4223,498044.0
2022-10-06 10:30:00,43.39,43.45,43.34,43.45,363767.0,37.4137,37.4654,37.3706,37.4654,363767.0
2022-10-06 10:40:00,43.44,43.47,43.3,43.41,442259.0,37.4568,37.4827,37.3361,37.4309,442259.0
2022-10-06 10:50:00,43.41,43.48,43.36,43.38,320073.0,37.4309,37.4913,37.3878,37.4051,320073.0
2022-10-06 11:00:00,43.38,43.38,43.23,43.26,483338.0,37.4051,37.4051,37.2757,37.3016,483338.0
2022-10-06 11:10:00,43.25,43.43,43.24,43.41,358729.0,37.293,37.4482,37.2843,37.4309,358729.0
2022-10-06 11:20:00,43.41,43.43,43.33,43.39,255786.0,37.4309,37.4482,37.3619,37.4137,255786.0
2022-10-06 11:30:00,43.4,43.46,43.3,43.31,316542.0,37.4223,37.474,37.3361,37.3447,316542.0
2022-10-06 11:40:00,43.32,43.43,43.3,43.43,250549.0,37.3533,37.4482,37.3361,37.4482,250549.0
2022-10-06 11:50:00,43.43,43.51,43.32,43.37,279449.0,37.4482,37.5171,37.3533,37.3964,279449.0
2022-10-06 12:00:00,43.36,43.39,43.29,43.39,182282.0,37.3878,37.4137,37.3274,37.4137,182282.0
2022-10-06 12:10:00,43.38,43.42,43.34,43.41,304902.0,37.4051,37.4395,37.3706,37.4309,304902.0
2022-10-06 12:20:00,43.41,43.49,43.39,43.47,188121.0,37.4309,37.4999,37.4137,37.4827,188121.0
2022-10-06 12:30:00,43.47,43.54,43.44,43.52,177237.0,37.4827,37.543,37.4568,37.5258,177237.0
2022-10-06 12:40:00,43.52,43.54,43.46,43.51,272026.0,37.5258,37.543,37.474,37.5171,272026.0
2022-10-06 12:50:00,43.51,43.53,43.44,43.45,204586.0,37.5171,37.5344,37.4568,37.4654,204586.0
2022-10-06 13:00:00,43.45,43.47,43.29,43.29,229278.0,37.4654,37.4827,37.3274,37.3274,229278.0
2022-10-06 13:10:00,43.3,43.4,43.28,43.36,287996.0,37.3361,37.4223,37.3188,37.3878,287996.0
2022-10-06 13:20:00,43.36,43.41,43.32,43.38,327843.0,37.3878,37.4309,37.3533,37.4051,327843.0
2022-10-06 13:30:00,43.38,43.38,43.24,43.25,183232.0,37.4051,37.4051,37.2843,37.293,183232.0
2022-10-06 13:40:00,43.25,43.34,43.24,43.32,184474.0,37.293,37.3706,37.2843,37.3533,184474.0
2022-10-06 13:50:00,43.31,43.32,43.26,43.3,153756.0,37.3447,37.3533,37.3016,37.3361,153756.0
2022-10-06 14:00:00,43.3,43.3,43.2,43.22,333147.0,37.3361,37.3361,37.2498,37.2671,333147.0
2022-10-06 14:10:00,43.22,43.22,43.12,43.13,393670.0,37.2671,37.2671,37.1809,37.1895,393670.0
2022-10-06 14:20:00,43.13,43.22,43.12,43.21,241279.0,37.1895,37.2671,37.1809,37.2585,241279.0
2022-10-06 14:30:00,43.21,43.27,43.19,43.23,289168.0,37.2585,37.3102,37.2412,37.2757,289168.0
2022-10-06 14:40:00,43.23,43.26,43.11,43.14,434077.0,37.2757,37.3016,37.1722,37.1981,434077.0
2022-10-06 14:50:00,43.15,43.21,43.09,43.12,463001.0,37.2067,37.2585,37.155,37.1809,463001.0
2022-10-06 15:00:00,43.12,43.13,43.04,43.12,296647.0,37.1809,37.1895,37.1119,37.1809,296647.0
2022-10-06 15:10:00,43.11,43.17,43.05,43.15,484995.0,37.1722,37.224,37.1205,37.2067,484995.0
2022-10-06 15:20:00,43.15,43.24,43.12,43.23,525860.0,37.2067,37.2843,37.1809,37.2757,525860.0
2022-10-06 15:30:00,43.23,43.26,43.09,43.14,378462.0,37.2757,37.3016,37.155,37.1981,378462.0
2022-10-06 15:40:00,43.14,43.17,43.07,43.15,619126.0,37.1981,37.224,37.1377,37.2067,619126.0
2022-10-06 15:50:00,43.15,43.22,43.06,43.09,1720315.0,37.2067,37.2671,37.1291,37.155,1720315.0
2022-10-07 09:30:00,43.05,43.05,42.5,42.65,925026.0,37.1205,37.1205,36.6463,36.7756,925026.0
2022-10-07 09:40:00,42.65,42.76,42.48,42.49,397683.0,36.7756,36.8704,36.629,36.6376,397683.0
2022-10-07 09:50:00,42.48,42.53,42.36,42.41,335887.0,36.629,36.6721,36.5255,36.5687,335887.0
2022-10-07 10:00:00,42.41,42.51,42.23,42.27,443101.0,36.5687,36.6549,36.4134,36.4479,443101.0
2022-10-07 10:10:00,42.26,42.38,42.25,42.32,282233.0,36.4393,36.5428,36.4307,36.4911,282233.0
2022-10-07 10:20:00,42.31,42.47,42.28,42.4,407722.0,36.4824,36.6204,36.4566,36.56,407722.0
2022-10-07 10:30:00,42.41,42.51,42.39,42.44,357414.0,36.5687,36.6549,36.5514,36.5945,357414.0
2022-10-07 10:40:00,42.44,42.54,42.42,42.5,499188.0,36.5945,36.6807,36.5773,36.6463,499188.0
2022-10-07 10:50:00,42.5,42.54,42.41,42.49,253403.0,36.6463,36.6807,36.5687,36.6376,253403.0
2022-10-07 11:00:00,42.49,42.6,42.43,42.46,217274.0,36.6376,36.7325,36.5859,36.6118,217274.0
2022-10-07 11:10:00,42.46,42.5,42.38,42.39,196045.0,36.6118,36.6463,36.5428,36.5514,196045.0
2022-10-07 11:20:00,42.39,42.45,42.35,42.41,182017.0,36.5514,36.6031,36.5169,36.5687,182017.0
2022-10-07 11:30:00,42.41,42.48,42.37,42.39,346393.0,36.5687,36.629,36.5342,36.5514,346393.0
2022-10-07 11:40:00,42.39,42.52,42.37,42.5,281375.0,36.5514,36.6635,36.5342,36.6463,281375.0
2022-10-07 11:50:00,42.51,42.54,42.39,42.44,322447.0,36.6549,36.6807,36.5514,36.5945,322447.0
2022-10-07 12:00:00,42.44,42.52,42.41,42.51,224208.0,36.5945,36.6635,36.5687,36.6549,224208.0
2022-10-07 12:10:00,42.51,42.57,42.5,42.54,166720.0,36.6549,36.7066,36.6463,36.6807,166720.0
2022-10-07 12:20:00,42.54,42.57,42.45,42.5,188144.0,36.6807,36.7066,36.6031,36.6463,188144.0
2022-10-07 12:30:00,42.5,42.54,42.47,42.49,171107.0,36.6463,36.6807,36.6204,36.6376,171107.0
2022-10-07 12:40:00,42.48,42.53,42.47,42.52,165872.0,36.629,36.6721,36.6204,36.6635,165872.0
2022-10-07 12:50:00,42.52,42.53,42.37,42.43,252609.0,36.6635,36.6721,36.5342,36.5859,252609.0
2022-10-07 13:00:00,42.42,42.42,42.35,42.39,167747.0,36.5773,36.5773,36.5169,36.5514,167747.0
2022-10-07 13:10:00,42.39,42.46,42.37,42.45,157416.0,36.5514,36.6118,36.5342,36.6031,157416.0
2022-10-07 13:20:00,42.44,42.46,42.38,42.42,146615.0,36.5945,36.6118,36.5428,36.5773,146615.0
2022-10-07 13:30:00,42.43,42.43,42.35,42.38,156914.0,36.5859,36.5859,36.5169,36.5428,156914.0
2022-10-07 13:40:00,42.38,42.42,42.34,42.34,351489.0,36.5428,36.5773,36.5083,36.5083,351489.0
2022-10-07 13:50:00,42.34,42.37,42.29,42.34,158099.0,36.5083,36.5342,36.4652,36.5083,158099.0
2022-10-07 14:00:00,42.34,42.35,42.25,42.27,269124.0,36.5083,36.5169,36.4307,36.4479,269124.0
2022-10-07 14:10:00,42.26,42.33,42.2,42.25,300501.0,36.4393,36.4997,36.3876,36.4307,300501.0
2022-10-07 14:20:00,42.25,42.25,42.15,42.16,219456.0,36.4307,36.4307,36.3445,36.3531,219456.0
2022-10-07 14:30:00,42.16,42.18,42.1,42.16,244393.0,36.3531,36.3703,36.3014,36.3531,244393.0
2022-10-07 14:40:00,42.16,42.18,42.07,42.09,228184.0,36.3531,36.3703,36.2755,36.2927,228184.0
2022-10-07 14:50:00,42.1,42.11,42.06,42.09,210742.0,36.3014,36.31,36.2669,36.2927,210742.0
2022-10-07 15:00:00,42.09,42.15,42.05,42.05,332410.0,36.2927,36.3445,36.2582,36.2582,332410.0
2022-10-07 15:10:00,42.06,42.15,42.04,42.09,507850.0,36.2669,36.3445,36.2496,36.2927,507850.0
2022-10-07 15:20:00,42.09,42.1,41.93,41.98,500905.0,36.2927,36.3014,36.1548,36.1979,500905.0
2022-10-07 15:30:00,41.98,42.08,41.92,42.08,527954.0,36.1979,36.2841,36.1461,36.2841,527954.0
2022-10-07 15:40:00,42.08,42.25,42.04,42.14,833797.0,36.2841,36.4307,36.2496,36.3358,833797.0
2022-10-07 15:50:00,42.14,42.38,42.14,42.36,2656996.0,36.3358,36.5428,36.3358,36.5255,2656996.0
2022-10-10 09:30:00,42.35,42.62,42.35,42.48,463198.0,36.5169,36.7497,36.5169,36.629,463198.0
2022-10-10 09:40:00,42.48,42.49,42.36,42.43,301053.0,36.629,36.6376,36.5255,36.5859,301053.0
2022-10-10 09:50:00,42.43,42.46,42.24,42.25,849853.0,36.5859,36.6118,36.4221,36.4307,849853.0
2022-10-10 10:00:00,42.25,42.34,42.14,42.19,540990.0,36.4307,36.5083,36.3358,36.379,540990.0
2022-10-10 10:10:00,42.2,42.32,42.16,42.19,370322.0,36.3876,36.4911,36.3531,36.379,370322.0
2022-10-10 10:20:00,42.19,42.31,42.17,42.3,250689.0,36.379,36.4824,36.3617,36.4738,250689.0
2022-10-10 10:30:00,42.3,42.36,42.14,42.15,654636.0,36.4738,36.5255,36.3358,36.3445,654636.0
2022-10-10 10:40:00,42.15,42.19,42.12,42.15,157330.0,36.3445,36.379,36.3186,36.3445,157330.0
2022-10-10 10:50:00,42.15,42.21,42.12,42.18,230791.0,36.3445,36.3962,36.3186,36.3703,230791.0
2022-10-10 11:00:00,42.17,42.18,42.09,42.11,380658.0,36.3617,36.3703,36.2927,36.31,380658.0
2022-10-10 11:10:00,42.1,42.15,42.02,42.03,223263.0,36.3014,36.3445,36.2324,36.241,223263.0
2022-10-10 11:20:00,42.03,42.09,42.0,42.02,247316.0,36.241,36.2927,36.2151,36.2324,247316.0
2022-10-10 11:30:00,42.02,42.12,41.99,42.02,529391.0,36.2324,36.3186,36.2065,36.2324,529391.0
2022-10-10 11:40:00,42.02,42.06,42.0,42.06,267227.0,36.2324,36.2669,36.2151,36.2669,267227.0
2022-10-10 11:50:00,42.06,42.12,42.01,42.02,289734.0,36.2669,36.3186,36.2237,36.2324,289734.0
2022-10-10 12:00:00,42.02,42.07,42.0,42.01,213946.0,36.2324,36.2755,36.2151,36.2237,213946.0
2022-10-10 12:10:00,42.01,42.07,42.0,42.0,191740.0,36.2237,36.2755,36.2151,36.2151,191740.0
2022-10-10 12:20:00,42.01,42.03,41.95,41.98,384497.0,36.2237,36.241,36.172,36.1979,384497.0
2022-10-10 12:30:00,41.98,42.01,41.93,41.95,215704.0,36.1979,36.2237,36.1548,36.172,215704.0
2022-10-10 12:40:00,41.95,42.0,41.89,41.91,203506.0,36.172,36.2151,36.1203,36.1375,203506.0
2022-10-10 12:50:00,41.9,41.9,41.81,41.87,234637.0,36.1289,36.1289,36.0513,36.103,234637.0
2022-10-10 13:00:00,41.86,41.88,41.81,41.84,175602.0,36.0944,36.1117,36.0513,36.0772,175602.0
2022-10-10 13:10:00,41.84,41.91,41.81,41.84,255340.0,36.0772,36.1375,36.0513,36.0772,255340.0
2022-10-10 13:20:00,41.84,41.9,41.82,41.84,178995.0,36.0772,36.1289,36.0599,36.0772,178995.0
2022-10-10 13:30:00,41.83,41.9,41.81,41.89,202486.0,36.0685,36.1289,36.0513,36.1203,202486.0
2022-10-10 13:40:00,41.9,42.03,41.86,41.99,245726.0,36.1289,36.241,36.0944,36.2065,245726.0
2022-10-10 13:50:00,41.99,42.06,41.97,41.97,254400.0,36.2065,36.2669,36.1893,36.1893,254400.0
2022-10-10 14:00:00,41.98,42.0,41.9,41.93,263338.0,36.1979,36.2151,36.1289,36.1548,263338.0
2022-10-10 14:10:00,41.93,41.96,41.89,41.92,234511.0,36.1548,36.1806,36.1203,36.1461,234511.0
2022-10-10 14:20:00,41.93,41.94,41.86,41.9,174975.0,36.1548,36.1634,36.0944,36.1289,174975.0
2022-10-10 14:30:00,41.9,41.98,41.86,41.98,245940.0,36.1289,36.1979,36.0944,36.1979,245940.0
2022-10-10 14:40:00,41.97,41.98,41.85,41.88,217472.0,36.1893,36.1979,36.0858,36.1117,217472.0
2022-10-10 14:50:00,41.87,41.92,41.81,41.85,258558.0,36.103,36.1461,36.0513,36.0858,258558.0
2022-10-10 15:00:00,41.85,41.88,41.77,41.83,254983.0,36.0858,36.1117,36.0168,36.0685,254983.0
2022-10-10 15:10:00,41.83,41.88,41.81,41.87,290019.0,36.0685,36.1117,36.0513,36.103,290019.0
2022-10-10 15:20:00,41.87,41.93,41.85,41.9,294524.0,36.103,36.1548,36.0858,36.1289,294524.0
2022-10-10 15:30:00,41.9,41.97,41.87,41.95,418676.0,36.1289,36.1893,36.103,36.172,418676.0
2022-10-10 15:40:00,41.95,41.96,41.8,41.82,918047.0,36.172,36.1806,36.0427,36.0599,918047.0
2022-10-10 15:50:00,41.81,41.86,41.76,41.77,1684054.0,36.0513,36.0944,36.0082,36.0168,1684054.0
2022-10-11 09:30:00,41.66,41.81,41.54,41.67,704164.0,35.922,36.0513,35.8185,35.9306,704164.0
2022-10-11 09:40:00,41.67,41.7,41.46,41.63,734563.0,35.9306,35.9564,35.7495,35.8961,734563.0
2022-10-11 09:50:00,41.64,41.83,41.57,41.74,392691.0,35.9047,36.0685,35.8444,35.9909,392691.0
2022-10-11 10:00:00,41.73,41.77,41.51,41.61,550128.0,35.9823,36.0168,35.7926,35.8788,550128.0
2022-10-11 10:10:00,41.61,41.66,41.48,41.55,426773.0,35.8788,35.922,35.7667,35.8271,426773.0
2022-10-11 10:20:00,41.54,41.55,41.44,41.5,291172.0,35.8185,35.8271,35.7323,35.784,291172.0
2022-10-11 10:30:00,41.5,41.69,41.48,41.68,354574.0,35.784,35.9478,35.7667,35.9392,354574.0
2022-10-11 10:40:00,41.68,41.77,41.65,41.75,277706.0,35.9392,36.0168,35.9133,35.9996,277706.0
2022-10-11 10:50:00,41.75,41.92,41.75,41.89,260113.0,35.9996,36.1461,35.9996,36.1203,260113.0
2022-10-11 11:00:00,41.9,42.01,41.88,42.0,258208.0,36.1289,36.2237,36.1117,36.2151,258208.0
2022-10-11 11:10:00,42.0,42.15,41.98,42.12,281809.0,36.2151,36.3445,36.1979,36.3186,281809.0
2022-10-11 11:20:00,42.12,42.16,42.05,42.07,308745.0,36.3186,36.3531,36.2582,36.2755,308745.0
2022-10-11 11:30:00,42.07,42.09,41.92,41.98,391821.0,36.2755,36.2927,36.1461,36.1979,391821.0
2022-10-11 11:40:00,41.98,42.17,41.97,42.12,268581.0,36.1979,36.3617,36.1893,36.3186,268581.0
2022-10-11 11:50:00,42.13,42.2,42.09,42.17,301736.0,36.3272,36.3876,36.2927,36.3617,301736.0
2022-10-11 12:00:00,42.17,42.31,42.16,42.17,474159.0,36.3617,36.4824,36.3531,36.3617,474159.0
2022-10-11 12:10:00,42.18,42.24,42.15,42.2,231583.0,36.3703,36.4221,36.3445,36.3876,231583.0
2022-10-11 12:20:00,42.19,42.26,42.18,42.25,228689.0,36.379,36.4393,36.3703,36.4307,228689.0
2022-10-11 12:30:00,42.24,42.32,42.23,42.32,195616.0,36.4221,36.4911,36.4134,36.4911,195616.0
2022-10-11 12:40:00,42.31,42.46,42.31,42.41,289964.0,36.4824,36.6118,36.4824,36.5687,289964.0
2022-10-11 12:50:00,42.4,42.44,42.34,42.44,278092.0,36.56,36.5945,36.5083,36.5945,278092.0
2022-10-11 13:00:00,42.44,42.53,42.42,42.51,278566.0,36.5945,36.6721,36.5773,36.6549,278566.0
2022-10-11 13:10:00,42.51,42.51,42.39,42.47,186058.0,36.6549,36.6549,36.5514,36.6204,186058.0
2022-10-11 13:20:00,42.47,42.57,42.45,42.49,266973.0,36.6204,36.7066,36.6031,36.6376,266973.0
2022-10-11 13:30:00,42.49,42.55,42.4,42.48,291803.0,36.6376,36.6894,36.56,36.629,291803.0
2022-10-11 13:40:00,42.48,42.51,42.4,42.4,193283.0,36.629,36.6549,36.56,36.56,193283.0
2022-10-11 13:50:00,42.4,42.47,42.38,42.43,173637.0,36.56,36.6204,36.5428,36.5859,173637.0
2022-10-11 14:00:00,42.42,42.44,42.37,42.39,230992.0,36.5773,36.5945,36.5342,36.5514,230992.0
2022-10-11 14:10:00,42.4,42.4,42.34,42.36,174636.0,36.56,36.56,36.5083,36.5255,174636.0
2022-10-11 14:20:00,42.36,42.39,42.31,42.34,263915.0,36.5255,36.5514,36.4824,36.5083,263915.0
2022-10-11 14:30:00,42.34,42.41,42.33,42.34,284424.0,36.5083,36.5687,36.4997,36.5083,284424.0
2022-10-11 14:40:00,42.34,42.35,42.04,42.07,713823.0,36.5083,36.5169,36.2496,36.2755,713823.0
2022-10-11 14:50:00,42.07,42.13,41.84,41.84,407557.0,36.2755,36.3272,36.0772,36.0772,407557.0
2022-10-11 15:00:00,41.84,41.88,41.72,41.74,420882.0,36.0772,36.1117,35.9737,35.9909,420882.0
2022-10-11 15:10:00,41.73,41.78,41.63,41.74,624992.0,35.9823,36.0254,35.8961,35.9909,624992.0
2022-10-11 15:20:00,41.75,41.84,41.74,41.82,457555.0,35.9996,36.0772,35.9909,36.0599,457555.0
2022-10-11 15:30:00,41.82,41.94,41.79,41.93,584888.0,36.0599,36.1634,36.0341,36.1548,584888.0
2022-10-11 15:40:00,41.92,42.01,41.86,41.98,576746.0,36.1461,36.2237,36.0944,36.1979,576746.0
2022-10-11 15:50:00,41.98,41.98,41.87,41.91,1271009.0,36.1979,36.1979,36.103,36.1375,1271009.0
2022-10-12 09:30:00,42.09,42.93,41.92,42.9,1294665.0,36.2927,37.017,36.1461,36.9912,1294665.0
2022-10-12 09:40:00,42.9,43.14,42.64,42.77,1715627.0,36.9912,37.1981,36.767,36.8791,1715627.0
2022-10-12 09:50:00,42.76,42.85,42.67,42.8,715393.0,36.8704,36.9481,36.7928,36.9049,715393.0
2022-10-12 10:00:00,42.8,42.89,42.75,42.88,741826.0,36.9049,36.9825,36.8618,36.9739,741826.0
2022-10-12 10:10:00,42.88,42.9,42.73,42.83,389534.0,36.9739,36.9912,36.8446,36.9308,389534.0
2022-10-12 10:20:00,42.83,42.85,42.67,42.73,309706.0,36.9308,36.9481,36.7928,36.8446,309706.0
2022-10-12 10:30:00,42.75,42.86,42.69,42.76,275351.0,36.8618,36.9567,36.8101,36.8704,275351.0
2022-10-12 10:40:00,42.76,42.77,42.63,42.67,379739.0,36.8704,36.8791,36.7584,36.7928,379739.0
2022-10-12 10:50:00,42.66,42.7,42.54,42.55,364035.0,36.7842,36.8187,36.6807,36.6894,364035.0
2022-10-12 11:00:00,42.55,42.65,42.54,42.62,218563.0,36.6894,36.7756,36.6807,36.7497,218563.0
2022-10-12 11:10:00,42.63,42.66,42.56,42.65,216520.0,36.7584,36.7842,36.698,36.7756,216520.0
2022-10-12 11:20:00,42.64,42.64,42.5,42.51,279293.0,36.767,36.767,36.6463,36.6549,279293.0
2022-10-12 11:30:00,42.51,42.55,42.46,42.46,320158.0,36.6549,36.6894,36.6118,36.6118,320158.0
2022-10-12 11:40:00,42.47,42.51,42.39,42.42,217571.0,36.6204,36.6549,36.5514,36.5773,217571.0
2022-10-12 11:50:00,42.42,42.48,42.4,42.44,175404.0,36.5773,36.629,36.56,36.5945,175404.0
2022-10-12 12:00:00,42.44,42.56,42.39,42.49,255181.0,36.5945,36.698,36.5514,36.6376,255181.0
2022-10-12 12:10:00,42.5,42.5,42.4,42.46,165543.0,36.6463,36.6463,36.56,36.6118,165543.0
2022-10-12 12:20:00,42.47,42.51,42.39,42.39,161834.0,36.6204,36.6549,36.5514,36.5514,161834.0
2022-10-12 12:30:00,42.39,42.39,42.29,42.3,163641.0,36.5514,36.5514,36.4652,36.4738,163641.0
2022-10-12 12:40:00,42.3,42.38,42.29,42.34,180447.0,36.4738,36.5428,36.4652,36.5083,180447.0
2022-10-12 12:50:00,42.34,42.4,42.33,42.4,200815.0,36.5083,36.56,36.4997,36.56,200815.0
2022-10-12 13:00:00,42.39,42.42,42.35,42.41,131686.0,36.5514,36.5773,36.5169,36.5687,131686.0
2022-10-12 13:10:00,42.41,42.49,42.39,42.42,282111.0,36.5687,36.6376,36.5514,36.5773,282111.0
2022-10-12 13:20:00,42.42,42.43,42.34,42.36,159612.0,36.5773,36.5859,36.5083,36.5255,159612.0
2022-10-12 13:30:00,42.35,42.36,42.23,42.25,155673.0,36.5169,36.5255,36.4134,36.4307,155673.0
2022-10-12 13:40:00,42.25,42.27,42.19,42.25,148183.0,36.4307,36.4479,36.379,36.4307,148183.0
2022-10-12 13:50:00,42.25,42.26,42.17,42.22,123368.0,36.4307,36.4393,36.3617,36.4048,123368.0
2022-10-12 14:00:00,42.22,42.32,42.17,42.26,409239.0,36.4048,36.4911,36.3617,36.4393,409239.0
2022-10-12 14:10:00,42.26,42.33,42.21,42.24,280037.0,36.4393,36.4997,36.3962,36.4221,280037.0
2022-10-12 14:20:00,42.24,42.3,42.18,42.28,196060.0,36.4221,36.4738,36.3703,36.4566,196060.0
2022-10-12 14:30:00,42.29,42.31,42.23,42.25,142864.0,36.4652,36.4824,36.4134,36.4307,142864.0
2022-10-12 14:40:00,42.25,42.26,42.2,42.21,151506.0,36.4307,36.4393,36.3876,36.3962,151506.0
2022-10-12 14:50:00,42.21,42.22,42.16,42.2,167877.0,36.3962,36.4048,36.3531,36.3876,167877.0
2022-10-12 15:00:00,42.2,42.29,42.17,42.28,295356.0,36.3876,36.4652,36.3617,36.4566,295356.0
2022-10-12 15:10:00,42.29,42.35,42.26,42.34,340850.0,36.4652,36.5169,36.4393,36.5083,340850.0
2022-10-12 15:20:00,42.34,42.36,42.24,42.25,292082.0,36.5083,36.5255,36.4221,36.4307,292082.0
2022-10-12 15:30:00,42.25,42.28,42.21,42.26,356257.0,36.4307,36.4566,36.3962,36.4393,356257.0
2022-10-12 15:40:00,42.26,42.26,42.17,42.2,503063.0,36.4393,36.4393,36.3617,36.3876,503063.0
2022-10-12 15:50:00,42.19,42.21,42.02,42.03,1222387.0,36.379,36.3962,36.2324,36.241,1222387.0
2022-10-13 09:30:00,41.76,42.11,41.72,41.87,637399.0,36.0082,36.31,35.9737,36.103,637399.0
2022-10-13 09:40:00,41.89,42.08,41.7,41.79,618963.0,36.1203,36.2841,35.9564,36.0341,618963.0
2022-10-13 09:50:00,41.79,42.01,41.75,41.98,598799.0,36.0341,36.2237,35.9996,36.1979,598799.0
2022-10-13 10:00:00,41.98,42.21,41.98,42.02,375078.0,36.1979,36.3962,36.1979,36.2324,375078.0
2022-10-13 10:10:00,42.02,42.16,41.98,42.05,372098.0,36.2324,36.3531,36.1979,36.2582,372098.0
2022-10-13 10:20:00,42.06,42.12,42.01,42.05,410270.0,36.2669,36.3186,36.2237,36.2582,410270.0
2022-10-13 10:30:00,42.05,42.19,42.04,42.09,393627.0,36.2582,36.379,36.2496,36.2927,393627.0
2022-10-13 10:40:00,42.1,42.19,42.05,42.14,327550.0,36.3014,36.379,36.2582,36.3358,327550.0
2022-10-13 10:50:00,42.14,42.18,42.08,42.12,293912.0,36.3358,36.3703,36.2841,36.3186,293912.0
2022-10-13 11:00:00,42.12,42.42,42.11,42.4,601687.0,36.3186,36.5773,36.31,36.56,601687.0
2022-10-13 11:10:00,42.41,42.71,42.29,42.55,690071.0,36.5687,36.8273,36.4652,36.6894,690071.0
2022-10-13 11:20:00,42.56,42.86,42.56,42.69,417436.0,36.698,36.9567,36.698,36.8101,417436.0
2022-10-13 11:30:00,42.7,43.01,42.62,42.98,528463.0,36.8187,37.086,36.7497,37.0601,528463.0
2022-10-13 11:40:00,42.98,43.09,42.8,42.84,522941.0,37.0601,37.155,36.9049,36.9394,522941.0
2022-10-13 11:50:00,42.84,42.97,42.75,42.97,344356.0,36.9394,37.0515,36.8618,37.0515,344356.0
2022-10-13 12:00:00,42.98,43.14,42.97,43.04,296070.0,37.0601,37.1981,37.0515,37.1119,296070.0
2022-10-13 12:10:00,43.04,43.07,42.91,42.94,243671.0,37.1119,37.1377,36.9998,37.0257,243671.0
2022-10-13 12:20:00,42.94,42.97,42.79,42.79,383921.0,37.0257,37.0515,36.8963,36.8963,383921.0
2022-10-13 12:30:00,42.79,42.85,42.75,42.85,168814.0,36.8963,36.9481,36.8618,36.9481,168814.0
2022-10-13 12:40:00,42.84,43.1,42.84,43.1,380513.0,36.9394,37.1636,36.9394,37.1636,380513.0
2022-10-13 12:50:00,43.09,43.1,42.96,42.98,225444.0,37.155,37.1636,37.0429,37.0601,225444.0
2022-10-13 13:00:00,42.98,43.04,42.96,43.02,182504.0,37.0601,37.1119,37.0429,37.0946,182504.0
2022-10-13 13:10:00,43.02,43.05,42.93,42.95,368571.0,37.0946,37.1205,37.017,37.0343,368571.0
2022-10-13 13:20:00,42.95,43.14,42.95,43.09,454675.0,37.0343,37.1981,37.0343,37.155,454675.0
2022-10-13 13:30:00,43.09,43.16,43.05,43.08,447720.0,37.155,37.2154,37.1205,37.1464,447720.0
2022-10-13 13:40:00,43.08,43.11,42.98,43.05,444086.0,37.1464,37.1722,37.0601,37.1205,444086.0
2022-10-13 13:50:00,43.05,43.07,42.94,42.97,424697.0,37.1205,37.1377,37.0257,37.0515,424697.0
2022-10-13 14:00:00,42.96,43.01,42.91,42.95,406681.0,37.0429,37.086,36.9998,37.0343,406681.0
2022-10-13 14:10:00,42.95,43.0,42.92,42.94,311170.0,37.0343,37.0774,37.0084,37.0257,311170.0
2022-10-13 14:20:00,42.94,42.95,42.82,42.88,261185.0,37.0257,37.0343,36.9222,36.9739,261185.0
2022-10-13 14:30:00,42.88,42.95,42.85,42.94,286546.0,36.9739,37.0343,36.9481,37.0257,286546.0
2022-10-13 14:40:00,42.95,43.09,42.92,43.05,269558.0,37.0343,37.155,37.0084,37.1205,269558.0
2022-10-13 14:50:00,43.03,43.11,43.02,43.05,470158.0,37.1033,37.1722,37.0946,37.1205,470158.0
2022-10-13 15:00:00,43.05,43.09,43.01,43.08,369074.0,37.1205,37.155,37.086,37.1464,369074.0
2022-10-13 15:10:00,43.09,43.1,43.01,43.04,361828.0,37.155,37.1636,37.086,37.1119,361828.0
2022-10-13 15:20:00,43.04,43.05,42.94,42.97,329888.0,37.1119,37.1205,37.0257,37.0515,329888.0
2022-10-13 15:30:00,42.97,43.0,42.82,42.9,615208.0,37.0515,37.0774,36.9222,36.9912,615208.0
2022-10-13 15:40:00,42.91,43.01,42.86,42.97,712091.0,36.9998,37.086,36.9567,37.0515,712091.0
2022-10-13 15:50:00,42.97,43.05,42.9,42.96,1474850.0,37.0515,37.1205,36.9912,37.0429,1474850.0
2022-10-14 09:30:00,42.89,43.38,42.76,43.36,668658.0,36.9825,37.4051,36.8704,37.3878,668658.0
2022-10-14 09:40:00,43.35,43.35,42.91,42.98,517922.0,37.3792,37.3792,36.9998,37.0601,517922.0
2022-10-14 09:50:00,42.98,43.05,42.88,42.98,442041.0,37.0601,37.1205,36.9739,37.0601,442041.0
2022-10-14 10:00:00,42.98,42.98,42.67,42.8,544709.0,37.0601,37.0601,36.7928,36.9049,544709.0
2022-10-14 10:10:00,42.79,42.82,42.55,42.6,444972.0,36.8963,36.9222,36.6894,36.7325,444972.0
2022-10-14 10:20:00,42.61,42.61,42.45,42.58,392506.0,36.7411,36.7411,36.6031,36.7152,392506.0
2022-10-14 10:30:00,42.58,42.64,42.54,42.62,278863.0,36.7152,36.767,36.6807,36.7497,278863.0
2022-10-14 10:40:00,42.62,42.66,42.47,42.52,278067.0,36.7497,36.7842,36.6204,36.6635,278067.0
2022-10-14 10:50:00,42.53,42.71,42.53,42.69,306754.0,36.6721,36.8273,36.6721,36.8101,306754.0
2022-10-14 11:00:00,42.69,42.74,42.62,42.66,539455.0,36.8101,36.8532,36.7497,36.7842,539455.0
2022-10-14 11:10:00,42.66,42.66,42.44,42.48,388318.0,36.7842,36.7842,36.5945,36.629,388318.0
2022-10-14 11:20:00,42.5,42.57,42.48,42.5,317807.0,36.6463,36.7066,36.629,36.6463,317807.0
2022-10-14 11:30:00,42.51,42.52,42.39,42.48,292221.0,36.6549,36.6635,36.5514,36.629,292221.0
2022-10-14 11:40:00,42.47,42.5,42.37,42.44,203034.0,36.6204,36.6463,36.5342,36.5945,203034.0
2022-10-14 11:50:00,42.45,42.48,42.36,42.44,141856.0,36.6031,36.629,36.5255,36.5945,141856.0
2022-10-14 12:00:00,42.44,42.58,42.41,42.43,241382.0,36.5945,36.7152,36.5687,36.5859,241382.0
2022-10-14 12:10:00,42.44,42.55,42.43,42.52,191687.0,36.5945,36.6894,36.5859,36.6635,191687.0
2022-10-14 12:20:00,42.51,42.6,42.47,42.6,202378.0,36.6549,36.7325,36.6204,36.7325,202378.0
2022-10-14 12:30:00,42.6,42.68,42.55,42.66,162896.0,36.7325,36.8015,36.6894,36.7842,162896.0
2022-10-14 12:40:00,42.66,42.73,42.64,42.68,159938.0,36.7842,36.8446,36.767,36.8015,159938.0
2022-10-14 12:50:00,42.67,42.68,42.57,42.62,156299.0,36.7928,36.8015,36.7066,36.7497,156299.0
2022-10-14 13:00:00,42.62,42.73,42.61,42.69,162379.0,36.7497,36.8446,36.7411,36.8101,162379.0
2022-10-14 13:10:00,42.69,42.76,42.65,42.74,173491.0,36.8101,36.8704,36.7756,36.8532,173491.0
2022-10-14 13:20:00,42.73,42.74,42.64,42.74,242826.0,36.8446,36.8532,36.767,36.8532,242826.0
2022-10-14 13:30:00,42.73,42.83,42.72,42.79,162713.0,36.8446,36.9308,36.836,36.8963,162713.0
2022-10-14 13:40:00,42.78,42.87,42.77,42.83,179052.0,36.8877,36.9653,36.8791,36.9308,179052.0
2022-10-14 13:50:00,42.82,43.04,42.78,43.03,330584.0,36.9222,37.1119,36.8877,37.1033,330584.0
2022-10-14 14:00:00,43.03,43.04,42.92,42.98,209638.0,37.1033,37.1119,37.0084,37.0601,209638.0
2022-10-14 14:10:00,42.98,43.0,42.82,42.87,211136.0,37.0601,37.0774,36.9222,36.9653,211136.0
2022-10-14 14:20:00,42.87,42.9,42.81,42.87,174298.0,36.9653,36.9912,36.9136,36.9653,174298.0
2022-10-14 14:30:00,42.87,42.87,42.81,42.84,172571.0,36.9653,36.9653,36.9136,36.9394,172571.0
2022-10-14 14:40:00,42.84,42.89,42.78,42.89,200358.0,36.9394,36.9825,36.8877,36.9825,200358.0
2022-10-14 14:50:00,42.89,42.94,42.85,42.94,176157.0,36.9825,37.0257,36.9481,37.0257,176157.0
2022-10-14 15:00:00,42.93,43.03,42.93,42.96,279675.0,37.017,37.1033,37.017,37.0429,279675.0
2022-10-14 15:10:00,42.96,42.97,42.86,42.91,213420.0,37.0429,37.0515,36.9567,36.9998,213420.0
2022-10-14 15:20:00,42.91,43.04,42.89,43.02,226053.0,36.9998,37.1119,36.9825,37.0946,226053.0
2022-10-14 15:30:00,43.02,43.1,42.94,42.95,441370.0,37.0946,37.1636,37.0257,37.0343,441370.0
2022-10-14 15:40:00,42.95,42.96,42.82,42.85,746733.0,37.0343,37.0429,36.9222,36.9481,746733.0
2022-10-14 15:50:00,42.85,42.94,42.83,42.92,1591410.0,36.9481,37.0257,36.9308,37.0084,1591410.0
2022-10-17 09:30:00,43.19,43.45,43.19,43.42,531142.0,37.2412,37.4654,37.2412,37.4395,531142.0
2022-10-17 09:40:00,43.42,43.48,43.33,43.41,687585.0,37.4395,37.4913,37.3619,37.4309,687585.0
2022-10-17 09:50:00,43.4,43.54,43.36,43.45,438459.0,37.4223,37.543,37.3878,37.4654,438459.0
2022-10-17 10:00:00,43.46,43.52,43.38,43.5,509844.0,37.474,37.5258,37.4051,37.5085,509844.0
2022-10-17 10:10:00,43.5,43.63,43.49,43.61,318567.0,37.5085,37.6206,37.4999,37.6034,318567.0
2022-10-17 10:20:00,43.61,43.65,43.46,43.48,200096.0,37.6034,37.6379,37.474,37.4913,200096.0
2022-10-17 10:30:00,43.48,43.51,43.41,43.45,287498.0,37.4913,37.5171,37.4309,37.4654,287498.0
2022-10-17 10:40:00,43.46,43.56,43.41,43.56,293130.0,37.474,37.5603,37.4309,37.5603,293130.0
2022-10-17 10:50:00,43.55,43.56,43.38,43.52,299206.0,37.5516,37.5603,37.4051,37.5258,299206.0
2022-10-17 11:00:00,43.52,43.59,43.48,43.53,276717.0,37.5258,37.5861,37.4913,37.5344,276717.0
2022-10-17 11:10:00,43.52,43.56,43.45,43.54,181328.0,37.5258,37.5603,37.4654,37.543,181328.0
2022-10-17 11:20:00,43.54,43.58,43.5,43.55,345147.0,37.543,37.5775,37.5085,37.5516,345147.0
2022-10-17 11:30:00,43.55,43.72,43.55,43.68,361285.0,37.5516,37.6982,37.5516,37.6637,361285.0
2022-10-17 11:40:00,43.67,43.69,43.64,43.65,128399.0,37.6551,37.6724,37.6292,37.6379,128399.0
2022-10-17 11:50:00,43.65,43.72,43.64,43.66,250068.0,37.6379,37.6982,37.6292,37.6465,250068.0
2022-10-17 12:00:00,43.66,43.71,43.64,43.7,172210.0,37.6465,37.6896,37.6292,37.681,172210.0
2022-10-17 12:10:00,43.69,43.69,43.57,43.59,121087.0,37.6724,37.6724,37.5689,37.5861,121087.0
2022-10-17 12:20:00,43.59,43.7,43.55,43.66,140524.0,37.5861,37.681,37.5516,37.6465,140524.0
2022-10-17 12:30:00,43.66,43.7,43.63,43.69,344677.0,37.6465,37.681,37.6206,37.6724,344677.0
2022-10-17 12:40:00,43.69,43.69,43.62,43.68,139698.0,37.6724,37.6724,37.612,37.6637,139698.0
2022-10-17 12:50:00,43.67,43.71,43.66,43.7,146889.0,37.6551,37.6896,37.6465,37.681,146889.0
2022-10-17 13:00:00,43.7,43.72,43.64,43.69,142679.0,37.681,37.6982,37.6292,37.6724,142679.0
2022-10-17 13:10:00,43.69,43.75,43.67,43.7,160008.0,37.6724,37.7241,37.6551,37.681,160008.0
2022-10-17 13:20:00,43.69,43.76,43.67,43.75,297103.0,37.6724,37.7327,37.6551,37.7241,297103.0
2022-10-17 13:30:00,43.75,43.81,43.75,43.79,247789.0,37.7241,37.7758,37.7241,37.7586,247789.0
2022-10-17 13:40:00,43.79,43.79,43.69,43.76,199307.0,37.7586,37.7586,37.6724,37.7327,199307.0
2022-10-17 13:50:00,43.76,43.79,43.71,43.75,181796.0,37.7327,37.7586,37.6896,37.7241,181796.0
2022-10-17 14:00:00,43.75,43.79,43.59,43.63,242743.0,37.7241,37.7586,37.5861,37.6206,242743.0
2022-10-17 14:10:00,43.63,43.64,43.53,43.58,234636.0,37.6206,37.6292,37.5344,37.5775,234636.0
2022-10-17 14:20:00,43.58,43.58,43.47,43.54,198024.0,37.5775,37.5775,37.4827,37.543,198024.0
2022-10-17 14:30:00,43.54,43.55,43.47,43.51,284054.0,37.543,37.5516,37.4827,37.5171,284054.0
2022-10-17 14:40:00,43.51,43.59,43.48,43.59,331957.0,37.5171,37.5861,37.4913,37.5861,331957.0
2022-10-17 14:50:00,43.58,43.64,43.56,43.61,172585.0,37.5775,37.6292,37.5603,37.6034,172585.0
2022-10-17 15:00:00,43.61,43.67,43.58,43.66,193344.0,37.6034,37.6551,37.5775,37.6465,193344.0
2022-10-17 15:10:00,43.65,43.65,43.58,43.63,214361.0,37.6379,37.6379,37.5775,37.6206,214361.0
2022-10-17 15:20:00,43.63,43.65,43.57,43.64,258326.0,37.6206,37.6379,37.5689,37.6292,258326.0
2022-10-17 15:30:00,43.64,43.69,43.61,43.64,254154.0,37.6292,37.6724,37.6034,37.6292,254154.0
2022-10-17 15:40:00,43.63,43.75,43.61,43.69,407235.0,37.6206,37.7241,37.6034,37.6724,407235.0
2022-10-17 15:50:00,43.69,43.74,43.61,43.66,1024094.0,37.6724,37.7155,37.6034,37.6465,1024094.0
2022-10-18 09:30:00,44.05,44.09,43.77,43.97,729847.0,37.9828,38.0173,37.7413,37.9138,729847.0
2022-10-18 09:40:00,43.97,44.02,43.79,44.01,405815.0,37.9138,37.9569,37.7586,37.9483,405815.0
2022-10-18 09:50:00,44.01,44.07,43.93,44.05,446820.0,37.9483,38.0,37.8793,37.9828,446820.0
2022-10-18 10:00:00,44.05,44.15,44.04,44.11,366693.0,37.9828,38.069,37.9741,38.0345,366693.0
2022-10-18 10:10:00,44.1,44.16,43.94,44.0,347803.0,38.0259,38.0776,37.8879,37.9397,347803.0
2022-10-18 10:20:00,44.0,44.0,43.82,43.87,421068.0,37.9397,37.9397,37.7844,37.8276,421068.0
2022-10-18 10:30:00,43.87,43.95,43.85,43.93,347562.0,37.8276,37.8965,37.8103,37.8793,347562.0
2022-10-18 10:40:00,43.93,44.03,43.92,44.02,236931.0,37.8793,37.9655,37.8707,37.9569,236931.0
2022-10-18 10:50:00,44.02,44.04,43.92,43.93,248603.0,37.9569,37.9741,37.8707,37.8793,248603.0
2022-10-18 11:00:00,43.93,43.98,43.91,43.92,302218.0,37.8793,37.9224,37.8621,37.8707,302218.0
2022-10-18 11:10:00,43.91,43.93,43.82,43.86,320821.0,37.8621,37.8793,37.7844,37.8189,320821.0
2022-10-18 11:20:00,43.86,43.9,43.73,43.75,272509.0,37.8189,37.8534,37.7068,37.7241,272509.0
2022-10-18 11:30:00,43.75,43.76,43.62,43.72,275248.0,37.7241,37.7327,37.612,37.6982,275248.0
2022-10-18 11:40:00,43.72,43.77,43.68,43.76,248003.0,37.6982,37.7413,37.6637,37.7327,248003.0
2022-10-18 11:50:00,43.76,43.8,43.71,43.76,192252.0,37.7327,37.7672,37.6896,37.7327,192252.0
2022-10-18 12:00:00,43.76,43.79,43.68,43.79,272627.0,37.7327,37.7586,37.6637,37.7586,272627.0
2022-10-18 12:10:00,43.78,43.83,43.75,43.83,264142.0,37.75,37.7931,37.7241,37.7931,264142.0
2022-10-18 12:20:00,43.82,43.82,43.74,43.8,169518.0,37.7844,37.7844,37.7155,37.7672,169518.0
2022-10-18 12:30:00,43.8,43.91,43.76,43.89,218471.0,37.7672,37.8621,37.7327,37.8448,218471.0
2022-10-18 12:40:00,43.88,43.91,43.8,43.86,173048.0,37.8362,37.8621,37.7672,37.8189,173048.0
2022-10-18 12:50:00,43.85,44.06,43.85,43.95,392985.0,37.8103,37.9914,37.8103,37.8965,392985.0
2022-10-18 13:00:00,43.95,43.98,43.85,43.91,315110.0,37.8965,37.9224,37.8103,37.8621,315110.0
2022-10-18 13:10:00,43.92,44.03,43.9,44.02,218971.0,37.8707,37.9655,37.8534,37.9569,218971.0
2022-10-18 13:20:00,44.01,44.05,43.96,44.05,193361.0,37.9483,37.9828,37.9052,37.9828,193361.0
2022-10-18 13:30:00,44.05,44.16,44.03,44.15,210893.0,37.9828,38.0776,37.9655,38.069,210893.0
2022-10-18 13:40:00,44.15,44.2,44.12,44.2,276227.0,38.069,38.1121,38.0431,38.1121,276227.0
2022-10-18 13:50:00,44.2,44.23,44.15,44.21,205682.0,38.1121,38.138,38.069,38.1207,205682.0
2022-10-18 14:00:00,44.22,44.24,44.14,44.17,231579.0,38.1294,38.1466,38.0604,38.0862,231579.0
2022-10-18 14:10:00,44.16,44.3,44.15,44.25,336187.0,38.0776,38.1983,38.069,38.1552,336187.0
2022-10-18 14:20:00,44.25,44.36,44.22,44.35,258879.0,38.1552,38.2501,38.1294,38.2414,258879.0
2022-10-18 14:30:00,44.36,44.36,44.24,44.25,263095.0,38.2501,38.2501,38.1466,38.1552,263095.0
2022-10-18 14:40:00,44.26,44.3,44.21,44.27,362168.0,38.1638,38.1983,38.1207,38.1725,362168.0
2022-10-18 14:50:00,44.27,44.27,44.17,44.21,251857.0,38.1725,38.1725,38.0862,38.1207,251857.0
2022-10-18 15:00:00,44.21,44.22,44.1,44.11,258446.0,38.1207,38.1294,38.0259,38.0345,258446.0
2022-10-18 15:10:00,44.11,44.15,44.06,44.13,263392.0,38.0345,38.069,37.9914,38.0518,263392.0
2022-10-18 15:20:00,44.13,44.14,43.98,44.04,421385.0,38.0518,38.0604,37.9224,37.9741,421385.0
2022-10-18 15:30:00,44.04,44.14,44.01,44.09,435408.0,37.9741,38.0604,37.9483,38.0173,435408.0
2022-10-18 15:40:00,44.1,44.12,43.99,44.04,530951.0,38.0259,38.0431,37.931,37.9741,530951.0
2022-10-18 15:50:00,44.03,44.11,44.01,44.1,1323376.0,37.9655,38.0345,37.9483,38.0259,1323376.0
2022-10-19 09:30:00,43.91,44.07,43.69,43.72,553386.0,37.8621,38.0,37.6724,37.6982,553386.0
2022-10-19 09:40:00,43.72,43.73,43.18,43.2,459812.0,37.6982,37.7068,37.2326,37.2498,459812.0
2022-10-19 09:50:00,43.2,43.25,43.04,43.09,1009118.0,37.2498,37.293,37.1119,37.155,1009118.0
2022-10-19 10:00:00,43.08,43.19,42.91,42.94,874968.0,37.1464,37.2412,36.9998,37.0257,874968.0
2022-10-19 10:10:00,42.94,43.12,42.85,43.12,534918.0,37.0257,37.1809,36.9481,37.1809,534918.0
2022-10-19 10:20:00,43.13,43.37,43.1,43.32,1049080.0,37.1895,37.3964,37.1636,37.3533,1049080.0
2022-10-19 10:30:00,43.33,43.39,43.22,43.34,969053.0,37.3619,37.4137,37.2671,37.3706,969053.0
2022-10-19 10:40:00,43.34,43.47,43.31,43.47,441434.0,37.3706,37.4827,37.3447,37.4827,441434.0
2022-10-19 10:50:00,43.47,43.51,43.31,43.41,639428.0,37.4827,37.5171,37.3447,37.4309,639428.0
2022-10-19 11:00:00,43.42,43.42,43.15,43.22,577808.0,37.4395,37.4395,37.2067,37.2671,577808.0
2022-10-19 11:10:00,43.22,43.28,43.18,43.19,542148.0,37.2671,37.3188,37.2326,37.2412,542148.0
2022-10-19 11:20:00,43.2,43.21,43.09,43.21,365170.0,37.2498,37.2585,37.155,37.2585,365170.0
2022-10-19 11:30:00,43.21,43.24,43.15,43.24,364489.0,37.2585,37.2843,37.2067,37.2843,364489.0
2022-10-19 11:40:00,43.25,43.26,43.17,43.19,185537.0,37.293,37.3016,37.224,37.2412,185537.0
2022-10-19 11:50:00,43.19,43.23,43.09,43.11,307749.0,37.2412,37.2757,37.155,37.1722,307749.0
2022-10-19 12:00:00,43.1,43.11,42.91,42.95,314773.0,37.1636,37.1722,36.9998,37.0343,314773.0
2022-10-19 12:10:00,42.95,42.98,42.92,42.98,193641.0,37.0343,37.0601,37.0084,37.0601,193641.0
2022-10-19 12:20:00,42.97,42.98,42.89,42.9,133196.0,37.0515,37.0601,36.9825,36.9912,133196.0
2022-10-19 12:30:00,42.9,42.95,42.87,42.88,182963.0,36.9912,37.0343,36.9653,36.9739,182963.0
2022-10-19 12:40:00,42.88,42.92,42.74,42.77,390617.0,36.9739,37.0084,36.8532,36.8791,390617.0
2022-10-19 12:50:00,42.77,42.83,42.74,42.79,303158.0,36.8791,36.9308,36.8532,36.8963,303158.0
2022-10-19 13:00:00,42.78,42.91,42.77,42.91,338432.0,36.8877,36.9998,36.8791,36.9998,338432.0
2022-10-19 13:10:00,42.9,42.96,42.86,42.94,288465.0,36.9912,37.0429,36.9567,37.0257,288465.0
2022-10-19 13:20:00,42.93,43.04,42.93,42.98,274248.0,37.017,37.1119,37.017,37.0601,274248.0
2022-10-19 13:30:00,42.98,42.98,42.9,42.91,239262.0,37.0601,37.0601,36.9912,36.9998,239262.0
2022-10-19 13:40:00,42.91,42.98,42.89,42.9,258761.0,36.9998,37.0601,36.9825,36.9912,258761.0
2022-10-19 13:50:00,42.9,42.96,42.88,42.95,201234.0,36.9912,37.0429,36.9739,37.0343,201234.0
2022-10-19 14:00:00,42.96,43.06,42.93,43.02,276820.0,37.0429,37.1291,37.017,37.0946,276820.0
2022-10-19 14:10:00,43.02,43.06,42.98,43.0,214373.0,37.0946,37.1291,37.0601,37.0774,214373.0
2022-10-19 14:20:00,43.0,43.0,42.86,42.91,243682.0,37.0774,37.0774,36.9567,36.9998,243682.0
2022-10-19 14:30:00,42.91,42.94,42.88,42.91,251169.0,36.9998,37.0257,36.9739,36.9998,251169.0
2022-10-19 14:40:00,42.91,43.0,42.9,42.96,728860.0,36.9998,37.0774,36.9912,37.0429,728860.0
2022-10-19 14:50:00,42.95,43.03,42.95,43.0,392397.0,37.0343,37.1033,37.0343,37.0774,392397.0
2022-10-19 15:00:00,42.99,43.08,42.97,43.06,360928.0,37.0688,37.1464,37.0515,37.1291,360928.0
2022-10-19 15:10:00,43.05,43.12,42.99,43.12,315509.0,37.1205,37.1809,37.0688,37.1809,315509.0
2022-10-19 15:20:00,43.12,43.14,43.0,43.07,438437.0,37.1809,37.1981,37.0774,37.1377,438437.0
2022-10-19 15:30:00,43.07,43.14,43.03,43.1,487105.0,37.1377,37.1981,37.1033,37.1636,487105.0
2022-10-19 15:40:00,43.1,43.16,43.09,43.11,716520.0,37.1636,37.2154,37.155,37.1722,716520.0
2022-10-19 15:50:00,43.1,43.15,43.04,43.12,1829561.0,37.1636,37.2067,37.1119,37.1809,1829561.0
2022-10-20 09:30:00,43.27,43.3,42.86,43.08,546379.0,37.3102,37.3361,36.9567,37.1464,546379.0
2022-10-20 09:40:00,43.08,43.29,43.01,43.28,650749.0,37.1464,37.3274,37.086,37.3188,650749.0
2022-10-20 09:50:00,43.27,43.3,43.06,43.08,621315.0,37.3102,37.3361,37.1291,37.1464,621315.0
2022-10-20 10:00:00,43.08,43.33,42.99,43.31,494869.0,37.1464,37.3619,37.0688,37.3447,494869.0
2022-10-20 10:10:00,43.3,43.39,43.23,43.37,516329.0,37.3361,37.4137,37.2757,37.3964,516329.0
2022-10-20 10:20:00,43.37,43.41,43.28,43.37,312454.0,37.3964,37.4309,37.3188,37.3964,312454.0
2022-10-20 10:30:00,43.37,43.41,43.27,43.36,252069.0,37.3964,37.4309,37.3102,37.3878,252069.0
2022-10-20 10:40:00,43.36,43.36,43.2,43.21,245768.0,37.3878,37.3878,37.2498,37.2585,245768.0
2022-10-20 10:50:00,43.21,43.32,43.19,43.3,270756.0,37.2585,37.3533,37.2412,37.3361,270756.0
2022-10-20 11:00:00,43.31,43.4,43.27,43.32,318969.0,37.3447,37.4223,37.3102,37.3533,318969.0
2022-10-20 11:10:00,43.31,43.33,43.25,43.27,269123.0,37.3447,37.3619,37.293,37.3102,269123.0
2022-10-20 11:20:00,43.27,43.37,43.24,43.26,612687.0,37.3102,37.3964,37.2843,37.3016,612687.0
2022-10-20 11:30:00,43.26,43.39,43.2,43.38,303574.0,37.3016,37.4137,37.2498,37.4051,303574.0
2022-10-20 11:40:00,43.38,43.41,43.32,43.39,206778.0,37.4051,37.4309,37.3533,37.4137,206778.0
2022-10-20 11:50:00,43.39,43.39,43.27,43.27,199483.0,37.4137,37.4137,37.3102,37.3102,199483.0
2022-10-20 12:00:00,43.27,43.31,43.2,43.2,240423.0,37.3102,37.3447,37.2498,37.2498,240423.0
2022-10-20 12:10:00,43.21,43.25,43.16,43.22,192594.0,37.2585,37.293,37.2154,37.2671,192594.0
2022-10-20 12:20:00,43.23,43.25,43.17,43.24,218021.0,37.2757,37.293,37.224,37.2843,218021.0
2022-10-20 12:30:00,43.23,43.31,43.22,43.31,164823.0,37.2757,37.3447,37.2671,37.3447,164823.0
2022-10-20 12:40:00,43.3,43.33,43.19,43.26,201308.0,37.3361,37.3619,37.2412,37.3016,201308.0
2022-10-20 12:50:00,43.26,43.35,43.23,43.34,168999.0,37.3016,37.3792,37.2757,37.3706,168999.0
2022-10-20 13:00:00,43.34,43.34,43.18,43.2,197396.0,37.3706,37.3706,37.2326,37.2498,197396.0
2022-10-20 13:10:00,43.2,43.27,43.15,43.16,254066.0,37.2498,37.3102,37.2067,37.2154,254066.0
2022-10-20 13:20:00,43.15,43.28,43.15,43.25,303733.0,37.2067,37.3188,37.2067,37.293,303733.0
2022-10-20 13:30:00,43.24,43.26,43.17,43.23,166226.0,37.2843,37.3016,37.224,37.2757,166226.0
2022-10-20 13:40:00,43.23,43.29,43.12,43.14,222231.0,37.2757,37.3274,37.1809,37.1981,222231.0
2022-10-20 13:50:00,43.13,43.19,43.12,43.19,236894.0,37.1895,37.2412,37.1809,37.2412,236894.0
2022-10-20 14:00:00,43.18,43.2,43.03,43.05,157090.0,37.2326,37.2498,37.1033,37.1205,157090.0
2022-10-20 14:10:00,43.05,43.06,42.96,43.0,311246.0,37.1205,37.1291,37.0429,37.0774,311246.0
2022-10-20 14:20:00,43.0,43.01,42.88,42.88,441078.0,37.0774,37.086,36.9739,36.9739,441078.0
2022-10-20 14:30:00,42.88,42.96,42.87,42.91,241233.0,36.9739,37.0429,36.9653,36.9998,241233.0
2022-10-20 14:40:00,42.92,42.92,42.83,42.88,212207.0,37.0084,37.0084,36.9308,36.9739,212207.0
2022-10-20 14:50:00,42.88,42.95,42.84,42.89,382543.0,36.9739,37.0343,36.9394,36.9825,382543.0
2022-10-20 15:00:00,42.89,42.99,42.86,42.98,319399.0,36.9825,37.0688,36.9567,37.0601,319399.0
2022-10-20 15:10:00,42.98,42.99,42.88,42.89,346542.0,37.0601,37.0688,36.9739,36.9825,346542.0
2022-10-20 15:20:00,42.88,42.92,42.86,42.91,338489.0,36.9739,37.0084,36.9567,36.9998,338489.0
2022-10-20 15:30:00,42.91,42.92,42.83,42.86,503495.0,36.9998,37.0084,36.9308,36.9567,503495.0
2022-10-20 15:40:00,42.86,42.99,42.82,42.98,1055130.0,36.9567,37.0688,36.9222,37.0601,1055130.0
2022-10-20 15:50:00,42.99,43.02,42.87,42.89,940214.0,37.0688,37.0946,36.9653,36.9825,940214.0
2022-10-21 09:30:00,43.31,44.18,42.99,44.15,4145297.0,37.3447,38.0949,37.0688,38.069,4145297.0
2022-10-21 09:40:00,44.15,44.6,44.1,44.5,1638015.0,38.069,38.457,38.0259,38.3708,1638015.0
2022-10-21 09:50:00,44.5,44.82,44.26,44.67,1627730.0,38.3708,38.6467,38.1638,38.5174,1627730.0
2022-10-21 10:00:00,44.68,45.02,44.67,44.83,1470275.0,38.526,38.8192,38.5174,38.6553,1470275.0
2022-10-21 10:10:00,44.84,44.84,44.67,44.82,579888.0,38.664,38.664,38.5174,38.6467,579888.0
2022-10-21 10:20:00,44.82,44.97,44.69,44.88,651294.0,38.6467,38.7761,38.5346,38.6984,651294.0
2022-10-21 10:30:00,44.88,44.98,44.76,44.98,622904.0,38.6984,38.7847,38.595,38.7847,622904.0
2022-10-21 10:40:00,44.98,44.99,44.69,44.71,619624.0,38.7847,38.7933,38.5346,38.5519,619624.0
2022-10-21 10:50:00,44.71,44.89,44.64,44.73,532505.0,38.5519,38.7071,38.4915,38.5691,532505.0
2022-10-21 11:00:00,44.73,44.74,44.54,44.59,427879.0,38.5691,38.5777,38.4053,38.4484,427879.0
2022-10-21 11:10:00,44.59,44.64,44.5,44.53,378393.0,38.4484,38.4915,38.3708,38.3967,378393.0
2022-10-21 11:20:00,44.54,44.67,44.48,44.57,526407.0,38.4053,38.5174,38.3535,38.4311,526407.0
2022-10-21 11:30:00,44.58,44.72,44.54,44.58,379942.0,38.4398,38.5605,38.4053,38.4398,379942.0
2022-10-21 11:40:00,44.58,44.77,44.55,44.71,330241.0,38.4398,38.6036,38.4139,38.5519,330241.0
2022-10-21 11:50:00,44.72,44.85,44.64,44.84,625385.0,38.5605,38.6726,38.4915,38.664,625385.0
2022-10-21 12:00:00,44.84,45.01,44.84,44.86,770801.0,38.664,38.8105,38.664,38.6812,770801.0
2022-10-21 12:10:00,44.86,44.88,44.71,44.73,225650.0,38.6812,38.6984,38.5519,38.5691,225650.0
2022-10-21 12:20:00,44.72,44.86,44.66,44.69,306807.0,38.5605,38.6812,38.5088,38.5346,306807.0
2022-10-21 12:30:00,44.69,44.85,44.65,44.75,244354.0,38.5346,38.6726,38.5001,38.5864,244354.0
2022-10-21 12:40:00,44.73,44.98,44.71,44.97,220508.0,38.5691,38.7847,38.5519,38.7761,220508.0
2022-10-21 12:50:00,44.96,45.0,44.87,44.88,234546.0,38.7674,38.8019,38.6898,38.6984,234546.0
2022-10-21 13:00:00,44.87,44.88,44.77,44.77,273521.0,38.6898,38.6984,38.6036,38.6036,273521.0
2022-10-21 13:10:00,44.78,44.84,44.73,44.84,320301.0,38.6122,38.664,38.5691,38.664,320301.0
2022-10-21 13:20:00,44.84,44.93,44.8,44.91,302246.0,38.664,38.7416,38.6295,38.7243,302246.0
2022-10-21 13:30:00,44.91,44.97,44.83,44.84,280577.0,38.7243,38.7761,38.6553,38.664,280577.0
2022-10-21 13:40:00,44.85,44.94,44.79,44.92,1186640.0,38.6726,38.7502,38.6208,38.7329,1186640.0
2022-10-21 13:50:00,44.93,44.94,44.83,44.87,199389.0,38.7416,38.7502,38.6553,38.6898,199389.0
2022-10-21 14:00:00,44.86,44.88,44.8,44.87,338198.0,38.6812,38.6984,38.6295,38.6898,338198.0
2022-10-21 14:10:00,44.87,44.87,44.69,44.71,263831.0,38.6898,38.6898,38.5346,38.5519,263831.0
2022-10-21 14:20:00,44.7,44.72,44.66,44.68,170199.0,38.5432,38.5605,38.5088,38.526,170199.0
2022-10-21 14:30:00,44.68,44.75,44.65,44.71,352074.0,38.526,38.5864,38.5001,38.5519,352074.0
2022-10-21 14:40:00,44.72,44.77,44.67,44.76,229735.0,38.5605,38.6036,38.5174,38.595,229735.0
2022-10-21 14:50:00,44.77,44.88,44.73,44.87,297589.0,38.6036,38.6984,38.5691,38.6898,297589.0
2022-10-21 15:00:00,44.88,44.91,44.84,44.87,281366.0,38.6984,38.7243,38.664,38.6898,281366.0
2022-10-21 15:10:00,44.88,45.06,44.87,45.05,403186.0,38.6984,38.8537,38.6898,38.845,403186.0
2022-10-21 15:20:00,45.06,45.16,45.05,45.13,487196.0,38.8537,38.9399,38.845,38.914,487196.0
2022-10-21 15:30:00,45.13,45.13,45.0,45.06,581899.0,38.914,38.914,38.8019,38.8537,581899.0
2022-10-21 15:40:00,45.05,45.07,44.96,44.98,1070658.0,38.845,38.8623,38.7674,38.7847,1070658.0
2022-10-21 15:50:00,44.98,45.01,44.9,44.97,2027737.0,38.7847,38.8105,38.7157,38.7761,2027737.0
2022-10-24 09:30:00,45.08,45.58,44.98,45.5,887282.0,38.8709,39.302,38.7847,39.2331,887282.0
2022-10-24 09:40:00,45.5,45.71,45.19,45.55,922597.0,39.2331,39.4141,38.9658,39.2762,922597.0
2022-10-24 09:50:00,45.55,45.7,45.39,45.68,449242.0,39.2762,39.4055,39.1382,39.3883,449242.0
2022-10-24 10:00:00,45.68,45.68,45.34,45.4,442417.0,39.3883,39.3883,39.0951,39.1468,442417.0
2022-10-24 10:10:00,45.41,45.48,45.35,45.42,273796.0,39.1554,39.2158,39.1037,39.1641,273796.0
2022-10-24 10:20:00,45.41,45.47,45.26,45.44,381494.0,39.1554,39.2072,39.0261,39.1813,381494.0
2022-10-24 10:30:00,45.45,45.65,45.43,45.6,456801.0,39.1899,39.3624,39.1727,39.3193,456801.0
2022-10-24 10:40:00,45.6,45.68,45.55,45.66,407760.0,39.3193,39.3883,39.2762,39.371,407760.0
2022-10-24 10:50:00,45.66,45.76,45.61,45.73,321452.0,39.371,39.4572,39.3279,39.4314,321452.0
2022-10-24 11:00:00,45.73,45.8,45.68,45.78,348684.0,39.4314,39.4917,39.3883,39.4745,348684.0
2022-10-24 11:10:00,45.77,45.8,45.54,45.58,395046.0,39.4659,39.4917,39.2675,39.302,395046.0
2022-10-24 11:20:00,45.59,45.76,45.58,45.65,278336.0,39.3107,39.4572,39.302,39.3624,278336.0
2022-10-24 11:30:00,45.65,45.73,45.58,45.72,310936.0,39.3624,39.4314,39.302,39.4228,310936.0
2022-10-24 11:40:00,45.73,45.77,45.64,45.72,347840.0,39.4314,39.4659,39.3538,39.4228,347840.0
2022-10-24 11:50:00,45.73,45.87,45.68,45.84,253008.0,39.4314,39.5521,39.3883,39.5262,253008.0
2022-10-24 12:00:00,45.84,45.86,45.7,45.79,263798.0,39.5262,39.5435,39.4055,39.4831,263798.0
2022-10-24 12:10:00,45.78,45.86,45.73,45.75,231897.0,39.4745,39.5435,39.4314,39.4486,231897.0
2022-10-24 12:20:00,45.75,45.84,45.71,45.74,297091.0,39.4486,39.5262,39.4141,39.44,297091.0
2022-10-24 12:30:00,45.74,45.75,45.68,45.71,233447.0,39.44,39.4486,39.3883,39.4141,233447.0
2022-10-24 12:40:00,45.71,45.71,45.61,45.62,270017.0,39.4141,39.4141,39.3279,39.3365,270017.0
2022-10-24 12:50:00,45.62,45.71,45.61,45.63,217314.0,39.3365,39.4141,39.3279,39.3451,217314.0
2022-10-24 13:00:00,45.63,45.71,45.57,45.65,399575.0,39.3451,39.4141,39.2934,39.3624,399575.0
2022-10-24 13:10:00,45.65,45.65,45.57,45.6,186474.0,39.3624,39.3624,39.2934,39.3193,186474.0
2022-10-24 13:20:00,45.61,45.65,45.53,45.63,396606.0,39.3279,39.3624,39.2589,39.3451,396606.0
2022-10-24 13:30:00,45.63,45.69,45.6,45.65,227404.0,39.3451,39.3969,39.3193,39.3624,227404.0
2022-10-24 13:40:00,45.65,45.66,45.55,45.58,180860.0,39.3624,39.371,39.2762,39.302,180860.0
2022-10-24 13:50:00,45.58,45.66,45.54,45.66,216496.0,39.302,39.371,39.2675,39.371,216496.0
2022-10-24 14:00:00,45.65,45.73,45.59,45.6,372948.0,39.3624,39.4314,39.3107,39.3193,372948.0
2022-10-24 14:10:00,45.6,45.61,45.52,45.53,293762.0,39.3193,39.3279,39.2503,39.2589,293762.0
2022-10-24 14:20:00,45.53,45.65,45.52,45.64,237453.0,39.2589,39.3624,39.2503,39.3538,237453.0
2022-10-24 14:30:00,45.63,45.63,45.58,45.61,138237.0,39.3451,39.3451,39.302,39.3279,138237.0
2022-10-24 14:40:00,45.61,45.71,45.59,45.69,270231.0,39.3279,39.4141,39.3107,39.3969,270231.0
2022-10-24 14:50:00,45.69,45.74,45.66,45.72,181156.0,39.3969,39.44,39.371,39.4228,181156.0
2022-10-24 15:00:00,45.73,45.73,45.65,45.66,169735.0,39.4314,39.4314,39.3624,39.371,169735.0
2022-10-24 15:10:00,45.66,45.76,45.66,45.74,248876.0,39.371,39.4572,39.371,39.44,248876.0
2022-10-24 15:20:00,45.74,45.81,45.71,45.76,228442.0,39.44,39.5004,39.4141,39.4572,228442.0
2022-10-24 15:30:00,45.76,45.76,45.7,45.72,256367.0,39.4572,39.4572,39.4055,39.4228,256367.0
2022-10-24 15:40:00,45.73,45.73,45.6,45.62,454967.0,39.4314,39.4314,39.3193,39.3365,454967.0
2022-10-24 15:50:00,45.61,45.62,45.46,45.56,1718189.0,39.3279,39.3365,39.1986,39.2848,1718189.0
2022-10-25 09:30:00,45.27,45.33,44.89,45.13,723256.0,39.0347,39.0865,38.7071,38.914,723256.0
2022-10-25 09:40:00,45.13,45.19,44.98,45.18,420217.0,38.914,38.9658,38.7847,38.9571,420217.0
2022-10-25 09:50:00,45.19,45.54,45.17,45.51,535068.0,38.9658,39.2675,38.9485,39.2417,535068.0
2022-10-25 10:00:00,45.52,45.52,45.3,45.45,372765.0,39.2503,39.2503,39.0606,39.1899,372765.0
2022-10-25 10:10:00,45.45,45.54,45.37,45.54,292317.0,39.1899,39.2675,39.121,39.2675,292317.0
2022-10-25 10:20:00,45.54,45.69,45.51,45.66,301142.0,39.2675,39.3969,39.2417,39.371,301142.0
2022-10-25 10:30:00,45.66,45.71,45.58,45.61,282684.0,39.371,39.4141,39.302,39.3279,282684.0
2022-10-25 10:40:00,45.61,45.65,45.48,45.65,242334.0,39.3279,39.3624,39.2158,39.3624,242334.0
2022-10-25 10:50:00,45.65,45.66,45.56,45.59,256543.0,39.3624,39.371,39.2848,39.3107,256543.0
2022-10-25 11:00:00,45.59,45.65,45.58,45.61,237622.0,39.3107,39.3624,39.302,39.3279,237622.0
2022-10-25 11:10:00,45.61,45.68,45.56,45.61,242846.0,39.3279,39.3883,39.2848,39.3279,242846.0
2022-10-25 11:20:00,45.61,45.65,45.56,45.61,229935.0,39.3279,39.3624,39.2848,39.3279,229935.0
2022-10-25 11:30:00,45.61,45.62,45.48,45.55,278192.0,39.3279,39.3365,39.2158,39.2762,278192.0
2022-10-25 11:40:00,45.55,45.55,45.45,45.49,274717.0,39.2762,39.2762,39.1899,39.2244,274717.0
2022-10-25 11:50:00,45.48,45.5,45.4,45.42,245811.0,39.2158,39.2331,39.1468,39.1641,245811.0
2022-10-25 12:00:00,45.41,45.45,45.33,45.45,293338.0,39.1554,39.1899,39.0865,39.1899,293338.0
2022-10-25 12:10:00,45.45,45.48,45.4,45.44,151343.0,39.1899,39.2158,39.1468,39.1813,151343.0
2022-10-25 12:20:00,45.45,45.46,45.32,45.34,184898.0,39.1899,39.1986,39.0778,39.0951,184898.0
2022-10-25 12:30:00,45.34,45.47,45.33,45.46,368061.0,39.0951,39.2072,39.0865,39.1986,368061.0
2022-10-25 12:40:00,45.46,45.54,45.44,45.52,168607.0,39.1986,39.2675,39.1813,39.2503,168607.0
2022-10-25 12:50:00,45.52,45.59,45.5,45.59,181311.0,39.2503,39.3107,39.2331,39.3107,181311.0
2022-10-25 13:00:00,45.59,45.63,45.56,45.61,206607.0,39.3107,39.3451,39.2848,39.3279,206607.0
2022-10-25 13:10:00,45.61,45.71,45.59,45.68,314473.0,39.3279,39.4141,39.3107,39.3883,314473.0
2022-10-25 13:20:00,45.69,45.77,45.64,45.72,236602.0,39.3969,39.4659,39.3538,39.4228,236602.0
2022-10-25 13:30:00,45.72,45.78,45.68,45.7,232431.0,39.4228,39.4745,39.3883,39.4055,232431.0
2022-10-25 13:40:00,45.7,45.71,45.62,45.64,187246.0,39.4055,39.4141,39.3365,39.3538,187246.0
2022-10-25 13:50:00,45.63,45.64,45.48,45.55,246843.0,39.3451,39.3538,39.2158,39.2762,246843.0
2022-10-25 14:00:00,45.55,45.66,45.55,45.64,191508.0,39.2762,39.371,39.2762,39.3538,191508.0
2022-10-25 14:10:00,45.64,45.64,45.44,45.53,969263.0,39.3538,39.3538,39.1813,39.2589,969263.0
2022-10-25 14:20:00,45.53,45.75,45.52,45.64,492623.0,39.2589,39.4486,39.2503,39.3538,492623.0
2022-10-25 14:30:00,45.64,45.82,45.61,45.79,351251.0,39.3538,39.509,39.3279,39.4831,351251.0
2022-10-25 14:40:00,45.79,45.81,45.64,45.69,266993.0,39.4831,39.5004,39.3538,39.3969,266993.0
2022-10-25 14:50:00,45.69,45.7,45.63,45.64,302962.0,39.3969,39.4055,39.3451,39.3538,302962.0
2022-10-25 15:00:00,45.63,45.64,45.53,45.59,329446.0,39.3451,39.3538,39.2589,39.3107,329446.0
2022-10-25 15:10:00,45.59,45.66,45.57,45.65,287531.0,39.3107,39.371,39.2934,39.3624,287531.0
2022-10-25 15:20:00,45.65,45.68,45.62,45.65,335002.0,39.3624,39.3883,39.3365,39.3624,335002.0
2022-10-25 15:30:00,45.65,45.68,45.59,45.63,527816.0,39.3624,39.3883,39.3107,39.3451,527816.0
2022-10-25 15:40:00,45.62,45.65,45.58,45.6,536769.0,39.3365,39.3624,39.302,39.3193,536769.0
2022-10-25 15:50:00,45.6,45.65,45.5,45.62,1912211.0,39.3193,39.3624,39.2331,39.3365,1912211.0
2022-10-26 09:30:00,45.92,46.18,45.82,46.1,803584.0,39.5952,39.8194,39.509,39.7504,803584.0
2022-10-26 09:40:00,46.1,46.19,46.01,46.18,455627.0,39.7504,39.828,39.6728,39.8194,455627.0
2022-10-26 09:50:00,46.17,46.18,46.02,46.07,382730.0,39.8108,39.8194,39.6814,39.7245,382730.0
2022-10-26 10:00:00,46.06,46.28,46.01,46.28,561106.0,39.7159,39.9056,39.6728,39.9056,561106.0
2022-10-26 10:10:00,46.28,46.32,46.16,46.25,360273.0,39.9056,39.9401,39.8021,39.8798,360273.0
2022-10-26 10:20:00,46.25,46.32,46.22,46.25,232961.0,39.8798,39.9401,39.8539,39.8798,232961.0
2022-10-26 10:30:00,46.24,46.28,46.2,46.25,309209.0,39.8711,39.9056,39.8366,39.8798,309209.0
2022-10-26 10:40:00,46.25,46.31,46.17,46.3,271805.0,39.8798,39.9315,39.8108,39.9229,271805.0
2022-10-26 10:50:00,46.29,46.3,46.2,46.2,173143.0,39.9142,39.9229,39.8366,39.8366,173143.0
2022-10-26 11:00:00,46.2,46.42,46.18,46.39,303019.0,39.8366,40.0263,39.8194,40.0005,303019.0
2022-10-26 11:10:00,46.39,46.49,46.38,46.46,438074.0,40.0005,40.0867,39.9918,40.0608,438074.0
2022-10-26 11:20:00,46.45,46.58,46.45,46.53,505819.0,40.0522,40.1643,40.0522,40.1212,505819.0
2022-10-26 11:30:00,46.53,46.6,46.48,46.48,417063.0,40.1212,40.1815,40.0781,40.0781,417063.0
2022-10-26 11:40:00,46.5,46.55,46.45,46.54,272100.0,40.0953,40.1384,40.0522,40.1298,272100.0
2022-10-26 11:50:00,46.53,46.6,46.5,46.57,247541.0,40.1212,40.1815,40.0953,40.1557,247541.0
2022-10-26 12:00:00,46.57,46.63,46.56,46.62,342882.0,40.1557,40.2074,40.1471,40.1988,342882.0
2022-10-26 12:10:00,46.61,46.65,46.5,46.54,230280.0,40.1902,40.2247,40.0953,40.1298,230280.0
2022-10-26 12:20:00,46.53,46.57,46.46,46.55,333017.0,40.1212,40.1557,40.0608,40.1384,333017.0
2022-10-26 12:30:00,46.55,46.57,46.42,46.46,271500.0,40.1384,40.1557,40.0263,40.0608,271500.0
2022-10-26 12:40:00,46.46,46.47,46.42,46.44,203231.0,40.0608,40.0695,40.0263,40.0436,203231.0
2022-10-26 12:50:00,46.44,46.5,46.39,46.44,242070.0,40.0436,40.0953,40.0005,40.0436,242070.0
2022-10-26 13:00:00,46.44,46.44,46.34,46.37,284499.0,40.0436,40.0436,39.9574,39.9832,284499.0
2022-10-26 13:10:00,46.36,46.41,46.34,46.37,232857.0,39.9746,40.0177,39.9574,39.9832,232857.0
2022-10-26 13:20:00,46.37,46.43,46.36,46.4,206273.0,39.9832,40.035,39.9746,40.0091,206273.0
2022-10-26 13:30:00,46.4,46.42,46.35,46.4,261320.0,40.0091,40.0263,39.966,40.0091,261320.0
2022-10-26 13:40:00,46.41,46.46,46.4,46.45,251166.0,40.0177,40.0608,40.0091,40.0522,251166.0
2022-10-26 13:50:00,46.45,46.5,46.44,46.47,251945.0,40.0522,40.0953,40.0436,40.0695,251945.0
2022-10-26 14:00:00,46.46,46.55,46.44,46.55,188828.0,40.0608,40.1384,40.0436,40.1384,188828.0
2022-10-26 14:10:00,46.55,46.57,46.49,46.52,195887.0,40.1384,40.1557,40.0867,40.1126,195887.0
2022-10-26 14:20:00,46.52,46.53,46.42,46.43,173266.0,40.1126,40.1212,40.0263,40.035,173266.0
2022-10-26 14:30:00,46.43,46.46,46.4,46.45,224571.0,40.035,40.0608,40.0091,40.0522,224571.0
2022-10-26 14:40:00,46.45,46.46,46.22,46.23,214065.0,40.0522,40.0608,39.8539,39.8625,214065.0
2022-10-26 14:50:00,46.23,46.26,46.17,46.18,178701.0,39.8625,39.8884,39.8108,39.8194,178701.0
2022-10-26 15:00:00,46.18,46.23,46.14,46.19,347385.0,39.8194,39.8625,39.7849,39.828,347385.0
2022-10-26 15:10:00,46.2,46.24,46.16,46.21,256387.0,39.8366,39.8711,39.8021,39.8453,256387.0
2022-10-26 15:20:00,46.21,46.22,45.62,46.06,1825509.0,39.8453,39.8539,39.3365,39.7159,1825509.0
2022-10-26 15:30:00,46.07,46.13,46.02,46.11,620292.0,39.7245,39.7763,39.6814,39.759,620292.0
2022-10-26 15:40:00,46.11,46.22,46.09,46.16,638044.0,39.759,39.8539,39.7418,39.8021,638044.0
2022-10-26 15:50:00,46.16,46.2,46.03,46.06,1330832.0,39.8021,39.8366,39.6901,39.7159,1330832.0
2022-10-27 09:30:00,45.81,46.03,45.8,45.86,725344.0,39.5004,39.6901,39.4917,39.5435,725344.0
2022-10-27 09:40:00,45.86,45.92,45.69,45.76,308891.0,39.5435,39.5952,39.3969,39.4572,308891.0
2022-10-27 09:50:00,45.75,45.85,45.68,45.77,280366.0,39.4486,39.5348,39.3883,39.4659,280366.0
2022-10-27 10:00:00,45.78,45.94,45.75,45.91,272926.0,39.4745,39.6124,39.4486,39.5866,272926.0
2022-10-27 10:10:00,45.91,46.08,45.87,46.01,247438.0,39.5866,39.7332,39.5521,39.6728,247438.0
2022-10-27 10:20:00,46.01,46.02,45.89,45.94,184304.0,39.6728,39.6814,39.5693,39.6124,184304.0
2022-10-27 10:30:00,45.93,45.99,45.86,45.88,176694.0,39.6038,39.6556,39.5435,39.5607,176694.0
2022-10-27 10:40:00,45.88,45.91,45.81,45.84,224590.0,39.5607,39.5866,39.5004,39.5262,224590.0
2022-10-27 10:50:00,45.84,45.98,45.79,45.95,336955.0,39.5262,39.6469,39.4831,39.6211,336955.0
2022-10-27 11:00:00,45.96,45.97,45.81,45.84,183889.0,39.6297,39.6383,39.5004,39.5262,183889.0
2022-10-27 11:10:00,45.85,45.93,45.83,45.87,167722.0,39.5348,39.6038,39.5176,39.5521,167722.0
2022-10-27 11:20:00,45.86,45.96,45.85,45.94,163706.0,39.5435,39.6297,39.5348,39.6124,163706.0
2022-10-27 11:30:00,45.93,45.94,45.82,45.83,240427.0,39.6038,39.6124,39.509,39.5176,240427.0
2022-10-27 11:40:00,45.82,45.93,45.82,45.9,103861.0,39.509,39.6038,39.509,39.578,103861.0
2022-10-27 11:50:00,45.89,45.95,45.84,45.89,135520.0,39.5693,39.6211,39.5262,39.5693,135520.0
2022-10-27 12:00:00,45.9,45.94,45.87,45.92,174576.0,39.578,39.6124,39.5521,39.5952,174576.0
2022-10-27 12:10:00,45.92,45.99,45.88,45.9,167846.0,39.5952,39.6556,39.5607,39.578,167846.0
2022-10-27 12:20:00,45.89,45.9,45.81,45.81,182504.0,39.5693,39.578,39.5004,39.5004,182504.0
2022-10-27 12:30:00,45.81,45.98,45.81,45.95,321930.0,39.5004,39.6469,39.5004,39.6211,321930.0
2022-10-27 12:40:00,45.95,46.01,45.93,45.97,166980.0,39.6211,39.6728,39.6038,39.6383,166980.0
2022-10-27 12:50:00,45.97,45.98,45.92,45.95,191034.0,39.6383,39.6469,39.5952,39.6211,191034.0
2022-10-27 13:00:00,45.95,45.99,45.92,45.97,137605.0,39.6211,39.6556,39.5952,39.6383,137605.0
2022-10-27 13:10:00,45.97,46.0,45.94,45.99,154510.0,39.6383,39.6642,39.6124,39.6556,154510.0
2022-10-27 13:20:00,46.0,46.05,45.97,46.0,108625.0,39.6642,39.7073,39.6383,39.6642,108625.0
2022-10-27 13:30:00,45.99,46.0,45.92,45.95,90262.0,39.6556,39.6642,39.5952,39.6211,90262.0
2022-10-27 13:40:00,45.94,45.96,45.81,45.85,207326.0,39.6124,39.6297,39.5004,39.5348,207326.0
2022-10-27 13:50:00,45.84,45.9,45.81,45.86,139371.0,39.5262,39.578,39.5004,39.5435,139371.0
2022-10-27 14:00:00,45.85,45.89,45.83,45.86,106245.0,39.5348,39.5693,39.5176,39.5435,106245.0
2022-10-27 14:10:00,45.84,45.91,45.82,45.91,123463.0,39.5262,39.5866,39.509,39.5866,123463.0
2022-10-27 14:20:00,45.9,45.94,45.87,45.87,116439.0,39.578,39.6124,39.5521,39.5521,116439.0
2022-10-27 14:30:00,45.87,45.89,45.82,45.84,84342.0,39.5521,39.5693,39.509,39.5262,84342.0
2022-10-27 14:40:00,45.84,45.87,45.82,45.84,120155.0,39.5262,39.5521,39.509,39.5262,120155.0
2022-10-27 14:50:00,45.84,45.88,45.76,45.82,327728.0,39.5262,39.5607,39.4572,39.509,327728.0
2022-10-27 15:00:00,45.82,45.92,45.81,45.87,513402.0,39.509,39.5952,39.5004,39.5521,513402.0
2022-10-27 15:10:00,45.88,46.01,45.85,45.96,715836.0,39.5607,39.6728,39.5348,39.6297,715836.0
2022-10-27 15:20:00,45.96,46.06,45.94,46.04,450780.0,39.6297,39.7159,39.6124,39.6987,450780.0
2022-10-27 15:30:00,46.03,46.11,45.97,46.02,1291585.0,39.6901,39.759,39.6383,39.6814,1291585.0
2022-10-27 15:40:00,46.02,46.07,45.94,45.95,553215.0,39.6814,39.7245,39.6124,39.6211,553215.0
2022-10-27 15:50:00,45.95,45.97,45.69,45.77,2878679.0,39.6211,39.6383,39.3969,39.4659,2878679.0
2022-10-28 09:30:00,45.98,46.35,45.93,46.16,704648.0,39.6469,39.966,39.6038,39.8021,704648.0
2022-10-28 09:40:00,46.18,46.29,46.07,46.27,514660.0,39.8194,39.9142,39.7245,39.897,514660.0
2022-10-28 09:50:00,46.28,46.32,46.16,46.25,289379.0,39.9056,39.9401,39.8021,39.8798,289379.0
2022-10-28 10:00:00,46.25,46.56,46.24,46.53,487057.0,39.8798,40.1471,39.8711,40.1212,487057.0
2022-10-28 10:10:00,46.53,46.66,46.38,46.66,353407.0,40.1212,40.2333,39.9918,40.2333,353407.0
2022-10-28 10:20:00,46.66,46.85,46.58,46.79,589148.0,40.2333,40.3971,40.1643,40.3454,589148.0
2022-10-28 10:30:00,46.78,47.09,46.78,47.09,800254.0,40.3368,40.6041,40.3368,40.6041,800254.0
2022-10-28 10:40:00,47.09,47.14,46.99,47.11,646239.0,40.6041,40.6472,40.5178,40.6213,646239.0
2022-10-28 10:50:00,47.12,47.17,47.06,47.11,371188.0,40.6299,40.673,40.5782,40.6213,371188.0
2022-10-28 11:00:00,47.11,47.15,47.03,47.05,370593.0,40.6213,40.6558,40.5523,40.5696,370593.0
2022-10-28 11:10:00,47.06,47.15,47.03,47.13,410017.0,40.5782,40.6558,40.5523,40.6385,410017.0
2022-10-28 11:20:00,47.13,47.28,47.11,47.19,585277.0,40.6385,40.7679,40.6213,40.6903,585277.0
2022-10-28 11:30:00,47.19,47.2,47.13,47.16,417176.0,40.6903,40.6989,40.6385,40.6644,417176.0
2022-10-28 11:40:00,47.16,47.23,47.15,47.22,245497.0,40.6644,40.7248,40.6558,40.7161,245497.0
2022-10-28 11:50:00,47.22,47.35,47.21,47.29,439141.0,40.7161,40.8282,40.7075,40.7765,439141.0
2022-10-28 12:00:00,47.29,47.34,47.21,47.25,368959.0,40.7765,40.8196,40.7075,40.742,368959.0
2022-10-28 12:10:00,47.25,47.35,47.24,47.33,245518.0,40.742,40.8282,40.7334,40.811,245518.0
2022-10-28 12:20:00,47.34,47.37,47.29,47.33,214006.0,40.8196,40.8455,40.7765,40.811,214006.0
2022-10-28 12:30:00,47.33,47.38,47.26,47.34,270244.0,40.811,40.8541,40.7506,40.8196,270244.0
2022-10-28 12:40:00,47.34,47.36,47.3,47.32,266277.0,40.8196,40.8369,40.7851,40.8024,266277.0
2022-10-28 12:50:00,47.32,47.42,47.3,47.39,224316.0,40.8024,40.8886,40.7851,40.8627,224316.0
2022-10-28 13:00:00,47.4,47.44,47.38,47.42,401980.0,40.8714,40.9058,40.8541,40.8886,401980.0
2022-10-28 13:10:00,47.41,47.46,47.35,47.38,437976.0,40.88,40.9231,40.8282,40.8541,437976.0
2022-10-28 13:20:00,47.38,47.43,47.32,47.41,661482.0,40.8541,40.8972,40.8024,40.88,661482.0
2022-10-28 13:30:00,47.41,47.46,47.38,47.44,327694.0,40.88,40.9231,40.8541,40.9058,327694.0
2022-10-28 13:40:00,47.45,47.52,47.41,47.45,543111.0,40.9145,40.9748,40.88,40.9145,543111.0
2022-10-28 13:50:00,47.45,47.48,47.32,47.33,533387.0,40.9145,40.9403,40.8024,40.811,533387.0
2022-10-28 14:00:00,47.33,47.34,47.22,47.23,367002.0,40.811,40.8196,40.7161,40.7248,367002.0
2022-10-28 14:10:00,47.23,47.33,47.19,47.29,385466.0,40.7248,40.811,40.6903,40.7765,385466.0
2022-10-28 14:20:00,47.29,47.35,47.28,47.3,311123.0,40.7765,40.8282,40.7679,40.7851,311123.0
2022-10-28 14:30:00,47.3,47.42,47.24,47.36,557804.0,40.7851,40.8886,40.7334,40.8369,557804.0
2022-10-28 14:40:00,47.35,47.38,47.31,47.33,302891.0,40.8282,40.8541,40.7938,40.811,302891.0
2022-10-28 14:50:00,47.34,47.37,47.27,47.28,396735.0,40.8196,40.8455,40.7593,40.7679,396735.0
2022-10-28 15:00:00,47.29,47.44,47.28,47.41,400859.0,40.7765,40.9058,40.7679,40.88,400859.0
2022-10-28 15:10:00,47.41,47.48,47.4,47.45,254795.0,40.88,40.9403,40.8714,40.9145,254795.0
2022-10-28 15:20:00,47.45,47.49,47.39,47.48,354934.0,40.9145,40.949,40.8627,40.9403,354934.0
2022-10-28 15:30:00,47.48,47.52,47.39,47.41,503127.0,40.9403,40.9748,40.8627,40.88,503127.0
2022-10-28 15:40:00,47.41,47.5,47.4,47.45,632303.0,40.88,40.9576,40.8714,40.9145,632303.0
2022-10-28 15:50:00,47.45,47.51,47.42,47.48,1523551.0,40.9145,40.9662,40.8886,40.9403,1523551.0
2022-10-31 09:30:00,47.08,47.39,46.87,47.13,908211.0,40.5954,40.8627,40.4144,40.6385,908211.0
2022-10-31 09:40:00,47.13,47.29,47.05,47.24,658535.0,40.6385,40.7765,40.5696,40.7334,658535.0
2022-10-31 09:50:00,47.24,47.25,46.91,46.94,521385.0,40.7334,40.742,40.4488,40.4747,521385.0
2022-10-31 10:00:00,46.94,46.95,46.74,46.91,748082.0,40.4747,40.4833,40.3023,40.4488,748082.0
2022-10-31 10:10:00,46.91,47.3,46.91,47.2,516204.0,40.4488,40.7851,40.4488,40.6989,516204.0
2022-10-31 10:20:00,47.2,47.35,47.09,47.15,422999.0,40.6989,40.8282,40.6041,40.6558,422999.0
2022-10-31 10:30:00,47.15,47.2,47.0,47.07,282591.0,40.6558,40.6989,40.5265,40.5868,282591.0
2022-10-31 10:40:00,47.08,47.17,47.03,47.12,312705.0,40.5954,40.673,40.5523,40.6299,312705.0
2022-10-31 10:50:00,47.11,47.13,47.0,47.09,1668734.0,40.6213,40.6385,40.5265,40.6041,1668734.0
2022-10-31 11:00:00,47.1,47.2,47.09,47.2,291219.0,40.6127,40.6989,40.6041,40.6989,291219.0
2022-10-31 11:10:00,47.2,47.23,47.0,47.09,626315.0,40.6989,40.7248,40.5265,40.6041,626315.0
2022-10-31 11:20:00,47.09,47.33,47.08,47.23,382864.0,40.6041,40.811,40.5954,40.7248,382864.0
2022-10-31 11:30:00,47.22,47.28,47.16,47.19,293783.0,40.7161,40.7679,40.6644,40.6903,293783.0
2022-10-31 11:40:00,47.19,47.26,47.15,47.2,186749.0,40.6903,40.7506,40.6558,40.6989,186749.0
2022-10-31 11:50:00,47.2,47.24,47.03,47.1,273815.0,40.6989,40.7334,40.5523,40.6127,273815.0
2022-10-31 12:00:00,47.1,47.13,46.86,46.87,405433.0,40.6127,40.6385,40.4057,40.4144,405433.0
2022-10-31 12:10:00,46.86,46.95,46.85,46.87,349601.0,40.4057,40.4833,40.3971,40.4144,349601.0
2022-10-31 12:20:00,46.87,46.95,46.86,46.89,270227.0,40.4144,40.4833,40.4057,40.4316,270227.0
2022-10-31 12:30:00,46.88,46.89,46.77,46.78,302048.0,40.423,40.4316,40.3281,40.3368,302048.0
2022-10-31 12:40:00,46.78,46.82,46.64,46.65,349846.0,40.3368,40.3712,40.216,40.2247,349846.0
2022-10-31 12:50:00,46.65,46.75,46.63,46.66,369342.0,40.2247,40.3109,40.2074,40.2333,369342.0
2022-10-31 13:00:00,46.66,46.86,46.66,46.82,251702.0,40.2333,40.4057,40.2333,40.3712,251702.0
2022-10-31 13:10:00,46.81,46.86,46.79,46.82,252618.0,40.3626,40.4057,40.3454,40.3712,252618.0
2022-10-31 13:20:00,46.82,46.88,46.8,46.86,189655.0,40.3712,40.423,40.354,40.4057,189655.0
2022-10-31 13:30:00,46.86,46.88,46.78,46.79,302758.0,40.4057,40.423,40.3368,40.3454,302758.0
2022-10-31 13:40:00,46.79,46.8,46.69,46.72,329282.0,40.3454,40.354,40.2591,40.285,329282.0
2022-10-31 13:50:00,46.72,46.74,46.62,46.7,520460.0,40.285,40.3023,40.1988,40.2678,520460.0
2022-10-31 14:00:00,46.7,46.75,46.62,46.64,289602.0,40.2678,40.3109,40.1988,40.216,289602.0
2022-10-31 14:10:00,46.64,46.66,46.57,46.62,343899.0,40.216,40.2333,40.1557,40.1988,343899.0
2022-10-31 14:20:00,46.61,46.7,46.57,46.6,292172.0,40.1902,40.2678,40.1557,40.1815,292172.0
2022-10-31 14:30:00,46.6,46.67,46.57,46.64,413749.0,40.1815,40.2419,40.1557,40.216,413749.0
2022-10-31 14:40:00,46.63,46.81,46.62,46.8,460119.0,40.2074,40.3626,40.1988,40.354,460119.0
2022-10-31 14:50:00,46.8,46.83,46.65,46.68,289346.0,40.354,40.3799,40.2247,40.2505,289346.0
2022-10-31 15:00:00,46.68,46.68,46.6,46.61,342554.0,40.2505,40.2505,40.1815,40.1902,342554.0
2022-10-31 15:10:00,46.61,46.68,46.56,46.66,355377.0,40.1902,40.2505,40.1471,40.2333,355377.0
2022-10-31 15:20:00,46.66,46.69,46.57,46.68,491493.0,40.2333,40.2591,40.1557,40.2505,491493.0
2022-10-31 15:30:00,46.68,46.8,46.63,46.76,629819.0,40.2505,40.354,40.2074,40.3195,629819.0
2022-10-31 15:40:00,46.76,46.82,46.67,46.67,726770.0,40.3195,40.3712,40.2419,40.2419,726770.0
2022-10-31 15:50:00,46.68,46.69,46.54,46.59,2588888.0,40.2505,40.2591,40.1298,40.1729,2588888.0
2022-11-01 09:30:00,48.0,48.42,47.61,48.01,2470819.0,41.3887,41.7509,41.0524,41.3973,2470819.0
2022-11-01 09:40:00,48.0,48.04,47.4,47.5,1466972.0,41.3887,41.4232,40.8714,40.9576,1466972.0
2022-11-01 09:50:00,47.5,47.72,47.47,47.64,905247.0,40.9576,41.1473,40.9317,41.0783,905247.0
2022-11-01 10:00:00,47.65,47.84,47.5,47.59,801231.0,41.0869,41.2508,40.9576,41.0352,801231.0
2022-11-01 10:10:00,47.59,47.98,47.59,47.94,771970.0,41.0352,41.3715,41.0352,41.337,771970.0
2022-11-01 10:20:00,47.95,48.19,47.83,47.86,1179449.0,41.3456,41.5525,41.2421,41.268,1179449.0
2022-11-01 10:30:00,47.86,48.07,47.77,47.92,493931.0,41.268,41.4491,41.1904,41.3197,493931.0
2022-11-01 10:40:00,47.91,47.98,47.7,47.72,410659.0,41.3111,41.3715,41.13,41.1473,410659.0
2022-11-01 10:50:00,47.72,47.73,47.55,47.65,515872.0,41.1473,41.1559,41.0007,41.0869,515872.0
2022-11-01 11:00:00,47.66,47.66,47.51,47.59,643645.0,41.0955,41.0955,40.9662,41.0352,643645.0
2022-11-01 11:10:00,47.59,47.73,47.59,47.62,333997.0,41.0352,41.1559,41.0352,41.0611,333997.0
2022-11-01 11:20:00,47.62,47.66,47.47,47.66,350460.0,41.0611,41.0955,40.9317,41.0955,350460.0
2022-11-01 11:30:00,47.66,47.82,47.64,47.8,444281.0,41.0955,41.2335,41.0783,41.2163,444281.0
2022-11-01 11:40:00,47.81,47.85,47.72,47.73,398881.0,41.2249,41.2594,41.1473,41.1559,398881.0
2022-11-01 11:50:00,47.73,47.79,47.64,47.65,519060.0,41.1559,41.2076,41.0783,41.0869,519060.0
2022-11-01 12:00:00,47.64,47.82,47.61,47.79,422909.0,41.0783,41.2335,41.0524,41.2076,422909.0
2022-11-01 12:10:00,47.79,47.88,47.67,47.83,365507.0,41.2076,41.2852,41.1042,41.2421,365507.0
2022-11-01 12:20:00,47.83,47.91,47.78,47.88,307095.0,41.2421,41.3111,41.199,41.2852,307095.0
2022-11-01 12:30:00,47.87,47.95,47.78,47.91,283789.0,41.2766,41.3456,41.199,41.3111,283789.0
2022-11-01 12:40:00,47.92,48.07,47.87,48.07,538718.0,41.3197,41.4491,41.2766,41.4491,538718.0
2022-11-01 12:50:00,48.07,48.1,47.78,47.8,455886.0,41.4491,41.4749,41.199,41.2163,455886.0
2022-11-01 13:00:00,47.8,47.89,47.75,47.79,367128.0,41.2163,41.2939,41.1731,41.2076,367128.0
2022-11-01 13:10:00,47.8,47.89,47.75,47.87,320529.0,41.2163,41.2939,41.1731,41.2766,320529.0
2022-11-01 13:20:00,47.87,47.94,47.86,47.91,257910.0,41.2766,41.337,41.268,41.3111,257910.0
2022-11-01 13:30:00,47.91,47.91,47.83,47.86,239897.0,41.3111,41.3111,41.2421,41.268,239897.0
2022-11-01 13:40:00,47.86,47.94,47.82,47.88,268794.0,41.268,41.337,41.2335,41.2852,268794.0
2022-11-01 13:50:00,47.88,47.92,47.78,47.86,260903.0,41.2852,41.3197,41.199,41.268,260903.0
2022-11-01 14:00:00,47.86,47.89,47.82,47.86,226686.0,41.268,41.2939,41.2335,41.268,226686.0
2022-11-01 14:10:00,47.87,47.96,47.85,47.95,309012.0,41.2766,41.3542,41.2594,41.3456,309012.0
2022-11-01 14:20:00,47.95,47.96,47.84,47.86,320316.0,41.3456,41.3542,41.2508,41.268,320316.0
2022-11-01 14:30:00,47.86,48.07,47.86,48.05,371837.0,41.268,41.4491,41.268,41.4318,371837.0
2022-11-01 14:40:00,48.05,48.07,47.97,47.99,402948.0,41.4318,41.4491,41.3628,41.3801,402948.0
2022-11-01 14:50:00,47.98,48.08,47.98,48.07,329160.0,41.3715,41.4577,41.3715,41.4491,329160.0
2022-11-01 15:00:00,48.07,48.16,48.06,48.13,465345.0,41.4491,41.5267,41.4405,41.5008,465345.0
2022-11-01 15:10:00,48.13,48.14,47.98,48.06,690318.0,41.5008,41.5094,41.3715,41.4405,690318.0
2022-11-01 15:20:00,48.05,48.15,48.0,48.01,615525.0,41.4318,41.5181,41.3887,41.3973,615525.0
2022-11-01 15:30:00,48.01,48.02,47.85,47.98,609227.0,41.3973,41.406,41.2594,41.3715,609227.0
2022-11-01 15:40:00,47.97,48.04,47.88,48.03,756642.0,41.3628,41.4232,41.2852,41.4146,756642.0
2022-11-01 15:50:00,48.03,48.08,47.98,48.0,1843314.0,41.4146,41.4577,41.3715,41.3887,1843314.0
2022-11-02 09:30:00,47.77,48.1,47.41,47.46,1043256.0,41.1904,41.4749,40.88,40.9231,1043256.0
2022-11-02 09:40:00,47.44,47.54,47.2,47.52,634550.0,40.9058,40.9921,40.6989,40.9748,634550.0
2022-11-02 09:50:00,47.52,47.84,47.46,47.82,608553.0,40.9748,41.2508,40.9231,41.2335,608553.0
2022-11-02 10:00:00,47.82,47.82,47.53,47.59,392895.0,41.2335,41.2335,40.9835,41.0352,392895.0
2022-11-02 10:10:00,47.59,47.59,47.29,47.35,317034.0,41.0352,41.0352,40.7765,40.8282,317034.0
2022-11-02 10:20:00,47.34,47.42,47.25,47.32,270888.0,40.8196,40.8886,40.742,40.8024,270888.0
2022-11-02 10:30:00,47.32,47.43,47.24,47.31,362572.0,40.8024,40.8972,40.7334,40.7938,362572.0
2022-11-02 10:40:00,47.3,47.34,47.23,47.29,249271.0,40.7851,40.8196,40.7248,40.7765,249271.0
2022-11-02 10:50:00,47.28,47.36,47.19,47.2,767851.0,40.7679,40.8369,40.6903,40.6989,767851.0
2022-11-02 11:00:00,47.21,47.37,47.2,47.23,299543.0,40.7075,40.8455,40.6989,40.7248,299543.0
2022-11-02 11:10:00,47.24,47.38,47.22,47.38,297795.0,40.7334,40.8541,40.7161,40.8541,297795.0
2022-11-02 11:20:00,47.37,47.45,47.31,47.34,280852.0,40.8455,40.9145,40.7938,40.8196,280852.0
2022-11-02 11:30:00,47.34,47.41,47.1,47.31,290858.0,40.8196,40.88,40.6127,40.7938,290858.0
2022-11-02 11:40:00,47.3,47.39,47.27,47.38,288178.0,40.7851,40.8627,40.7593,40.8541,288178.0
2022-11-02 11:50:00,47.38,47.39,47.25,47.26,221991.0,40.8541,40.8627,40.742,40.7506,221991.0
2022-11-02 12:00:00,47.26,47.26,47.15,47.19,256450.0,40.7506,40.7506,40.6558,40.6903,256450.0
2022-11-02 12:10:00,47.19,47.25,47.14,47.16,172498.0,40.6903,40.742,40.6472,40.6644,172498.0
2022-11-02 12:20:00,47.16,47.16,47.04,47.05,271742.0,40.6644,40.6644,40.5609,40.5696,271742.0
2022-11-02 12:30:00,47.05,47.06,46.97,46.98,239112.0,40.5696,40.5782,40.5006,40.5092,239112.0
2022-11-02 12:40:00,46.98,47.07,46.95,47.06,404043.0,40.5092,40.5868,40.4833,40.5782,404043.0
2022-11-02 12:50:00,47.05,47.12,47.0,47.07,248299.0,40.5696,40.6299,40.5265,40.5868,248299.0
2022-11-02 13:00:00,47.07,47.13,47.01,47.13,263285.0,40.5868,40.6385,40.5351,40.6385,263285.0
2022-11-02 13:10:00,47.12,47.26,47.09,47.22,286293.0,40.6299,40.7506,40.6041,40.7161,286293.0
2022-11-02 13:20:00,47.22,47.28,47.19,47.24,401828.0,40.7161,40.7679,40.6903,40.7334,401828.0
2022-11-02 13:30:00,47.24,47.38,47.23,47.36,348545.0,40.7334,40.8541,40.7248,40.8369,348545.0
2022-11-02 13:40:00,47.36,47.58,47.36,47.56,493736.0,40.8369,41.0266,40.8369,41.0093,493736.0
2022-11-02 13:50:00,47.56,47.81,47.56,47.74,753313.0,41.0093,41.2249,41.0093,41.1645,753313.0
2022-11-02 14:00:00,47.74,48.17,47.59,47.87,802140.0,41.1645,41.5353,41.0352,41.2766,802140.0
2022-11-02 14:10:00,47.86,47.98,47.7,47.74,384087.0,41.268,41.3715,41.13,41.1645,384087.0
2022-11-02 14:20:00,47.75,47.8,47.7,47.76,221857.0,41.1731,41.2163,41.13,41.1818,221857.0
2022-11-02 14:30:00,47.76,47.83,47.31,47.57,683188.0,41.1818,41.2421,40.7938,41.0179,683188.0
2022-11-02 14:40:00,47.55,47.76,47.39,47.43,584331.0,41.0007,41.1818,40.8627,40.8972,584331.0
2022-11-02 14:50:00,47.42,47.46,47.09,47.29,877849.0,40.8886,40.9231,40.6041,40.7765,877849.0
2022-11-02 15:00:00,47.29,47.54,47.23,47.48,443655.0,40.7765,40.9921,40.7248,40.9403,443655.0
2022-11-02 15:10:00,47.49,47.49,47.17,47.19,452919.0,40.949,40.949,40.673,40.6903,452919.0
2022-11-02 15:20:00,47.18,47.22,47.02,47.11,478924.0,40.6817,40.7161,40.5437,40.6213,478924.0
2022-11-02 15:30:00,47.1,47.18,47.02,47.15,527583.0,40.6127,40.6817,40.5437,40.6558,527583.0
2022-11-02 15:40:00,47.14,47.15,47.05,47.09,665895.0,40.6472,40.6558,40.5696,40.6041,665895.0
2022-11-02 15:50:00,47.09,47.1,46.97,47.06,2260903.0,40.6041,40.6127,40.5006,40.5782,2260903.0
2022-11-03 09:30:00,46.36,46.56,46.16,46.25,1051674.0,40.318,40.4919,40.144,40.2223,1051674.0
2022-11-03 09:40:00,46.25,46.72,46.24,46.6,724237.0,40.2223,40.631,40.2136,40.5267,724237.0
2022-11-03 09:50:00,46.61,46.62,46.4,46.42,309658.0,40.5354,40.5441,40.3527,40.3701,309658.0
2022-11-03 10:00:00,46.43,46.69,46.37,46.67,438726.0,40.3788,40.6049,40.3266,40.5875,438726.0
2022-11-03 10:10:00,46.66,46.78,46.57,46.65,686908.0,40.5789,40.6832,40.5006,40.5702,686908.0
2022-11-03 10:20:00,46.64,46.8,46.54,46.66,539715.0,40.5615,40.7006,40.4745,40.5789,539715.0
2022-11-03 10:30:00,46.66,46.67,46.41,46.52,270165.0,40.5789,40.5875,40.3614,40.4571,270165.0
2022-11-03 10:40:00,46.51,46.54,46.3,46.33,494878.0,40.4484,40.4745,40.2658,40.2919,494878.0
2022-11-03 10:50:00,46.34,46.41,46.28,46.4,429398.0,40.3006,40.3614,40.2484,40.3527,429398.0
2022-11-03 11:00:00,46.4,46.41,46.22,46.23,463240.0,40.3527,40.3614,40.1962,40.2049,463240.0
2022-11-03 11:10:00,46.23,46.4,46.21,46.37,260979.0,40.2049,40.3527,40.1875,40.3266,260979.0
2022-11-03 11:20:00,46.37,46.47,46.32,46.34,261524.0,40.3266,40.4136,40.2832,40.3006,261524.0
2022-11-03 11:30:00,46.33,46.45,46.3,46.45,222500.0,40.2919,40.3962,40.2658,40.3962,222500.0
2022-11-03 11:40:00,46.45,46.5,46.38,46.43,254743.0,40.3962,40.4397,40.3353,40.3788,254743.0
2022-11-03 11:50:00,46.43,46.44,46.34,46.41,210068.0,40.3788,40.3875,40.3006,40.3614,210068.0
2022-11-03 12:00:00,46.41,46.5,46.38,46.45,153852.0,40.3614,40.4397,40.3353,40.3962,153852.0
2022-11-03 12:10:00,46.45,46.61,46.42,46.59,239377.0,40.3962,40.5354,40.3701,40.518,239377.0
2022-11-03 12:20:00,46.58,46.66,46.49,46.5,213426.0,40.5093,40.5789,40.431,40.4397,213426.0
2022-11-03 12:30:00,46.49,46.66,46.46,46.48,256638.0,40.431,40.5789,40.4049,40.4223,256638.0
2022-11-03 12:40:00,46.48,46.5,46.43,46.5,300354.0,40.4223,40.4397,40.3788,40.4397,300354.0
2022-11-03 12:50:00,46.5,46.66,46.49,46.62,257231.0,40.4397,40.5789,40.431,40.5441,257231.0
2022-11-03 13:00:00,46.61,46.62,46.48,46.51,159735.0,40.5354,40.5441,40.4223,40.4484,159735.0
2022-11-03 13:10:00,46.51,46.66,46.48,46.63,391489.0,40.4484,40.5789,40.4223,40.5528,391489.0
2022-11-03 13:20:00,46.63,46.64,46.55,46.59,156561.0,40.5528,40.5615,40.4832,40.518,156561.0
2022-11-03 13:30:00,46.59,46.65,46.57,46.64,143983.0,40.518,40.5702,40.5006,40.5615,143983.0
2022-11-03 13:40:00,46.63,46.68,46.58,46.61,290663.0,40.5528,40.5962,40.5093,40.5354,290663.0
2022-11-03 13:50:00,46.62,46.62,46.53,46.53,251790.0,40.5441,40.5441,40.4658,40.4658,251790.0
2022-11-03 14:00:00,46.54,46.58,46.49,46.52,200791.0,40.4745,40.5093,40.431,40.4571,200791.0
2022-11-03 14:10:00,46.52,46.56,46.51,46.55,191311.0,40.4571,40.4919,40.4484,40.4832,191311.0
2022-11-03 14:20:00,46.55,46.72,46.54,46.66,328407.0,40.4832,40.631,40.4745,40.5789,328407.0
2022-11-03 14:30:00,46.66,46.73,46.63,46.66,225610.0,40.5789,40.6397,40.5528,40.5789,225610.0
2022-11-03 14:40:00,46.66,46.75,46.63,46.75,217994.0,40.5789,40.6571,40.5528,40.6571,217994.0
2022-11-03 14:50:00,46.75,46.77,46.67,46.73,380730.0,40.6571,40.6745,40.5875,40.6397,380730.0
2022-11-03 15:00:00,46.72,46.74,46.61,46.66,262464.0,40.631,40.6484,40.5354,40.5789,262464.0
2022-11-03 15:10:00,46.66,46.69,46.61,46.63,275338.0,40.5789,40.6049,40.5354,40.5528,275338.0
2022-11-03 15:20:00,46.63,46.71,46.62,46.7,387542.0,40.5528,40.6223,40.5441,40.6136,387542.0
2022-11-03 15:30:00,46.7,46.8,46.69,46.76,541855.0,40.6136,40.7006,40.6049,40.6658,541855.0
2022-11-03 15:40:00,46.76,46.77,46.6,46.61,481624.0,40.6658,40.6745,40.5267,40.5354,481624.0
2022-11-03 15:50:00,46.61,46.64,46.54,46.56,1656846.0,40.5354,40.5615,40.4745,40.4919,1656846.0
2022-11-04 09:30:00,47.47,47.52,46.61,46.94,925053.0,41.2833,41.3268,40.5354,40.8224,925053.0
2022-11-04 09:40:00,46.94,47.0,46.8,46.82,447755.0,40.8224,40.8745,40.7006,40.718,447755.0
2022-11-04 09:50:00,46.82,46.99,46.7,46.99,378196.0,40.718,40.8658,40.6136,40.8658,378196.0
2022-11-04 10:00:00,46.98,47.2,46.98,47.15,417534.0,40.8571,41.0485,40.8571,41.005,417534.0
2022-11-04 10:10:00,47.15,47.27,47.11,47.22,412004.0,41.005,41.1094,40.9702,41.0659,412004.0
2022-11-04 10:20:00,47.23,47.4,47.19,47.36,278751.0,41.0746,41.2224,41.0398,41.1876,278751.0
2022-11-04 10:30:00,47.36,47.41,47.3,47.37,360330.0,41.1876,41.2311,41.1354,41.1963,360330.0
2022-11-04 10:40:00,47.37,47.5,47.34,47.39,257089.0,41.1963,41.3094,41.1702,41.2137,257089.0
2022-11-04 10:50:00,47.38,47.49,47.35,47.38,277321.0,41.205,41.3007,41.1789,41.205,277321.0
2022-11-04 11:00:00,47.38,47.54,47.37,47.41,576266.0,41.205,41.3442,41.1963,41.2311,576266.0
2022-11-04 11:10:00,47.42,47.46,47.3,47.33,359348.0,41.2398,41.2746,41.1354,41.1615,359348.0
2022-11-04 11:20:00,47.34,47.44,47.23,47.24,161715.0,41.1702,41.2572,41.0746,41.0833,161715.0
2022-11-04 11:30:00,47.24,47.28,47.11,47.13,205716.0,41.0833,41.118,40.9702,40.9876,205716.0
2022-11-04 11:40:00,47.13,47.14,47.0,47.01,236211.0,40.9876,40.9963,40.8745,40.8832,236211.0
2022-11-04 11:50:00,47.0,47.0,46.8,46.83,310358.0,40.8745,40.8745,40.7006,40.7267,310358.0
2022-11-04 12:00:00,46.83,46.94,46.75,46.93,250686.0,40.7267,40.8224,40.6571,40.8137,250686.0
2022-11-04 12:10:00,46.92,47.02,46.83,47.02,146692.0,40.805,40.8919,40.7267,40.8919,146692.0
2022-11-04 12:20:00,47.02,47.05,46.85,47.0,429959.0,40.8919,40.918,40.7441,40.8745,429959.0
2022-11-04 12:30:00,47.0,47.0,46.86,46.88,355401.0,40.8745,40.8745,40.7528,40.7702,355401.0
2022-11-04 12:40:00,46.88,46.9,46.66,46.8,579496.0,40.7702,40.7876,40.5789,40.7006,579496.0
2022-11-04 12:50:00,46.79,46.88,46.78,46.83,183008.0,40.6919,40.7702,40.6832,40.7267,183008.0
2022-11-04 13:00:00,46.83,46.95,46.78,46.81,259329.0,40.7267,40.8311,40.6832,40.7093,259329.0
2022-11-04 13:10:00,46.81,46.99,46.81,46.93,251855.0,40.7093,40.8658,40.7093,40.8137,251855.0
2022-11-04 13:20:00,46.94,46.97,46.89,46.91,171769.0,40.8224,40.8485,40.7789,40.7963,171769.0
2022-11-04 13:30:00,46.91,46.97,46.81,46.9,200246.0,40.7963,40.8485,40.7093,40.7876,200246.0
2022-11-04 13:40:00,46.9,46.92,46.8,46.91,165736.0,40.7876,40.805,40.7006,40.7963,165736.0
2022-11-04 13:50:00,46.91,46.91,46.8,46.83,156463.0,40.7963,40.7963,40.7006,40.7267,156463.0
2022-11-04 14:00:00,46.82,46.88,46.79,46.79,203215.0,40.718,40.7702,40.6919,40.6919,203215.0
2022-11-04 14:10:00,46.79,46.85,46.72,46.83,228616.0,40.6919,40.7441,40.631,40.7267,228616.0
2022-11-04 14:20:00,46.84,46.84,46.77,46.8,157958.0,40.7354,40.7354,40.6745,40.7006,157958.0
2022-11-04 14:30:00,46.8,46.84,46.76,46.8,200490.0,40.7006,40.7354,40.6658,40.7006,200490.0
2022-11-04 14:40:00,46.81,46.89,46.78,46.84,192703.0,40.7093,40.7789,40.6832,40.7354,192703.0
2022-11-04 14:50:00,46.84,46.92,46.81,46.88,141379.0,40.7354,40.805,40.7093,40.7702,141379.0
2022-11-04 15:00:00,46.89,47.09,46.85,47.07,487326.0,40.7789,40.9528,40.7441,40.9354,487326.0
2022-11-04 15:10:00,47.07,47.17,47.06,47.07,352773.0,40.9354,41.0224,40.9267,40.9354,352773.0
2022-11-04 15:20:00,47.08,47.08,46.93,47.02,258883.0,40.9441,40.9441,40.8137,40.8919,258883.0
2022-11-04 15:30:00,47.02,47.12,46.96,47.09,338291.0,40.8919,40.9789,40.8398,40.9528,338291.0
2022-11-04 15:40:00,47.09,47.24,47.05,47.14,507670.0,40.9528,41.0833,40.918,40.9963,507670.0
2022-11-04 15:50:00,47.14,47.29,47.08,47.25,1198289.0,40.9963,41.1267,40.9441,41.092,1198289.0
2022-11-07 09:30:00,47.16,47.24,46.98,47.1,534418.0,41.0137,41.0833,40.8571,40.9615,534418.0
2022-11-07 09:40:00,47.1,47.39,47.1,47.3,273870.0,40.9615,41.2137,40.9615,41.1354,273870.0
2022-11-07 09:50:00,47.3,47.33,47.18,47.27,216718.0,41.1354,41.1615,41.0311,41.1094,216718.0
2022-11-07 10:00:00,47.27,47.47,47.25,47.43,337768.0,41.1094,41.2833,41.092,41.2485,337768.0
2022-11-07 10:10:00,47.43,47.65,47.41,47.57,301081.0,41.2485,41.4398,41.2311,41.3703,301081.0
2022-11-07 10:20:00,47.57,47.58,47.32,47.4,232125.0,41.3703,41.379,41.1528,41.2224,232125.0
2022-11-07 10:30:00,47.41,47.49,47.37,47.41,340061.0,41.2311,41.3007,41.1963,41.2311,340061.0
2022-11-07 10:40:00,47.41,47.5,47.32,47.34,532907.0,41.2311,41.3094,41.1528,41.1702,532907.0
2022-11-07 10:50:00,47.34,47.4,47.28,47.3,225633.0,41.1702,41.2224,41.118,41.1354,225633.0
2022-11-07 11:00:00,47.3,47.37,47.22,47.25,230432.0,41.1354,41.1963,41.0659,41.092,230432.0
2022-11-07 11:10:00,47.25,47.26,47.12,47.13,372678.0,41.092,41.1007,40.9789,40.9876,372678.0
2022-11-07 11:20:00,47.13,47.19,47.01,47.02,306371.0,40.9876,41.0398,40.8832,40.8919,306371.0
2022-11-07 11:30:00,47.02,47.07,46.95,46.96,270656.0,40.8919,40.9354,40.8311,40.8398,270656.0
2022-11-07 11:40:00,46.97,47.0,46.86,46.91,321644.0,40.8485,40.8745,40.7528,40.7963,321644.0
2022-11-07 11:50:00,46.91,46.93,46.82,46.83,225537.0,40.7963,40.8137,40.718,40.7267,225537.0
2022-11-07 12:00:00,46.82,46.97,46.81,46.94,179167.0,40.718,40.8485,40.7093,40.8224,179167.0
2022-11-07 12:10:00,46.94,46.98,46.9,46.97,192669.0,40.8224,40.8571,40.7876,40.8485,192669.0
2022-11-07 12:20:00,46.96,47.02,46.93,46.97,130537.0,40.8398,40.8919,40.8137,40.8485,130537.0
2022-11-07 12:30:00,46.96,46.99,46.87,46.89,228727.0,40.8398,40.8658,40.7615,40.7789,228727.0
2022-11-07 12:40:00,46.89,46.91,46.78,46.81,221610.0,40.7789,40.7963,40.6832,40.7093,221610.0
2022-11-07 12:50:00,46.8,46.83,46.75,46.83,256493.0,40.7006,40.7267,40.6571,40.7267,256493.0
2022-11-07 13:00:00,46.82,46.86,46.8,46.8,133970.0,40.718,40.7528,40.7006,40.7006,133970.0
2022-11-07 13:10:00,46.8,46.92,46.8,46.92,251926.0,40.7006,40.805,40.7006,40.805,251926.0
2022-11-07 13:20:00,46.91,47.01,46.91,46.98,201160.0,40.7963,40.8832,40.7963,40.8571,201160.0
2022-11-07 13:30:00,46.99,47.02,46.94,46.98,152308.0,40.8658,40.8919,40.8224,40.8571,152308.0
2022-11-07 13:40:00,46.98,47.09,46.97,47.05,199837.0,40.8571,40.9528,40.8485,40.918,199837.0
2022-11-07 13:50:00,47.06,47.06,47.02,47.04,122415.0,40.9267,40.9267,40.8919,40.9093,122415.0
2022-11-07 14:00:00,47.05,47.08,47.02,47.05,146264.0,40.918,40.9441,40.8919,40.918,146264.0
2022-11-07 14:10:00,47.05,47.2,47.05,47.19,243716.0,40.918,41.0485,40.918,41.0398,243716.0
2022-11-07 14:20:00,47.18,47.24,47.16,47.17,169150.0,41.0311,41.0833,41.0137,41.0224,169150.0
2022-11-07 14:30:00,47.18,47.21,47.16,47.19,191729.0,41.0311,41.0572,41.0137,41.0398,191729.0
2022-11-07 14:40:00,47.19,47.19,47.12,47.15,184755.0,41.0398,41.0398,40.9789,41.005,184755.0
2022-11-07 14:50:00,47.15,47.17,47.1,47.12,188068.0,41.005,41.0224,40.9615,40.9789,188068.0
2022-11-07 15:00:00,47.12,47.15,47.1,47.14,176550.0,40.9789,41.005,40.9615,40.9963,176550.0
2022-11-07 15:10:00,47.15,47.24,47.13,47.23,236388.0,41.005,41.0833,40.9876,41.0746,236388.0
2022-11-07 15:20:00,47.23,47.25,47.18,47.25,360466.0,41.0746,41.092,41.0311,41.092,360466.0
2022-11-07 15:30:00,47.25,47.36,47.23,47.27,439655.0,41.092,41.1876,41.0746,41.1094,439655.0
2022-11-07 15:40:00,47.27,47.27,47.18,47.25,342059.0,41.1094,41.1094,41.0311,41.092,342059.0
2022-11-07 15:50:00,47.26,47.29,47.08,47.17,1872478.0,41.1007,41.1267,40.9441,41.0224,1872478.0
2022-11-08 09:30:00,47.04,47.19,46.74,46.83,642041.0,40.9093,41.0398,40.6484,40.7267,642041.0
2022-11-08 09:40:00,46.84,46.98,46.75,46.96,270667.0,40.7354,40.8571,40.6571,40.8398,270667.0
2022-11-08 09:50:00,46.95,47.04,46.9,46.95,234255.0,40.8311,40.9093,40.7876,40.8311,234255.0
2022-11-08 10:00:00,46.95,47.31,46.86,47.15,693431.0,40.8311,41.1441,40.7528,41.005,693431.0
2022-11-08 10:10:00,47.15,47.37,47.11,47.37,195069.0,41.005,41.1963,40.9702,41.1963,195069.0
2022-11-08 10:20:00,47.36,47.42,47.29,47.34,246306.0,41.1876,41.2398,41.1267,41.1702,246306.0
2022-11-08 10:30:00,47.34,47.42,47.28,47.34,264343.0,41.1702,41.2398,41.118,41.1702,264343.0
2022-11-08 10:40:00,47.34,47.44,47.28,47.35,312084.0,41.1702,41.2572,41.118,41.1789,312084.0
2022-11-08 10:50:00,47.36,47.38,47.24,47.34,242593.0,41.1876,41.205,41.0833,41.1702,242593.0
2022-11-08 11:00:00,47.34,47.35,47.2,47.29,272820.0,41.1702,41.1789,41.0485,41.1267,272820.0
2022-11-08 11:10:00,47.29,47.32,47.23,47.3,371586.0,41.1267,41.1528,41.0746,41.1354,371586.0
2022-11-08 11:20:00,47.31,47.43,47.28,47.34,293857.0,41.1441,41.2485,41.118,41.1702,293857.0
2022-11-08 11:30:00,47.34,47.53,47.34,47.53,365127.0,41.1702,41.3355,41.1702,41.3355,365127.0
2022-11-08 11:40:00,47.53,47.75,47.52,47.7,941260.0,41.3355,41.5268,41.3268,41.4833,941260.0
2022-11-08 11:50:00,47.69,47.73,47.59,47.59,401395.0,41.4746,41.5094,41.3876,41.3876,401395.0
2022-11-08 12:00:00,47.59,47.63,47.55,47.6,149718.0,41.3876,41.4224,41.3529,41.3963,149718.0
2022-11-08 12:10:00,47.59,47.62,47.56,47.58,145471.0,41.3876,41.4137,41.3616,41.379,145471.0
2022-11-08 12:20:00,47.58,47.63,47.48,47.56,238271.0,41.379,41.4224,41.292,41.3616,238271.0
2022-11-08 12:30:00,47.55,47.66,47.55,47.6,172717.0,41.3529,41.4485,41.3529,41.3963,172717.0
2022-11-08 12:40:00,47.59,47.61,47.41,47.48,439327.0,41.3876,41.405,41.2311,41.292,439327.0
2022-11-08 12:50:00,47.48,47.57,47.47,47.57,108333.0,41.292,41.3703,41.2833,41.3703,108333.0
2022-11-08 13:00:00,47.57,47.63,47.54,47.61,204754.0,41.3703,41.4224,41.3442,41.405,204754.0
2022-11-08 13:10:00,47.61,47.61,47.47,47.47,117506.0,41.405,41.405,41.2833,41.2833,117506.0
2022-11-08 13:20:00,47.48,47.48,47.33,47.35,195622.0,41.292,41.292,41.1615,41.1789,195622.0
2022-11-08 13:30:00,47.35,47.38,47.26,47.38,170127.0,41.1789,41.205,41.1007,41.205,170127.0
2022-11-08 13:40:00,47.38,47.41,47.33,47.37,137186.0,41.205,41.2311,41.1615,41.1963,137186.0
2022-11-08 13:50:00,47.37,47.4,47.25,47.3,228061.0,41.1963,41.2224,41.092,41.1354,228061.0
2022-11-08 14:00:00,47.29,47.36,47.29,47.32,224644.0,41.1267,41.1876,41.1267,41.1528,224644.0
2022-11-08 14:10:00,47.32,47.33,47.25,47.3,199838.0,41.1528,41.1615,41.092,41.1354,199838.0
2022-11-08 14:20:00,47.3,47.31,47.11,47.12,271478.0,41.1354,41.1441,40.9702,40.9789,271478.0
2022-11-08 14:30:00,47.12,47.3,47.1,47.3,193107.0,40.9789,41.1354,40.9615,41.1354,193107.0
2022-11-08 14:40:00,47.3,47.36,47.26,47.32,182211.0,41.1354,41.1876,41.1007,41.1528,182211.0
2022-11-08 14:50:00,47.32,47.42,47.31,47.37,256978.0,41.1528,41.2398,41.1441,41.1963,256978.0
2022-11-08 15:00:00,47.37,47.49,47.35,47.4,209822.0,41.1963,41.3007,41.1789,41.2224,209822.0
2022-11-08 15:10:00,47.41,47.5,47.39,47.5,157858.0,41.2311,41.3094,41.2137,41.3094,157858.0
2022-11-08 15:20:00,47.5,47.54,47.42,47.52,174595.0,41.3094,41.3442,41.2398,41.3268,174595.0
2022-11-08 15:30:00,47.52,47.61,47.52,47.59,341596.0,41.3268,41.405,41.3268,41.3876,341596.0
2022-11-08 15:40:00,47.58,47.61,47.48,47.48,400681.0,41.379,41.405,41.292,41.292,400681.0
2022-11-08 15:50:00,47.49,47.54,47.35,47.37,1156042.0,41.3007,41.3442,41.1789,41.1963,1156042.0
2022-11-09 09:30:00,47.16,47.21,46.92,47.04,542355.0,41.0137,41.0572,40.805,40.9093,542355.0
2022-11-09 09:40:00,47.04,47.34,47.01,47.32,447544.0,40.9093,41.1702,40.8832,41.1528,447544.0
2022-11-09 09:50:00,47.31,47.32,47.09,47.19,215563.0,41.1441,41.1528,40.9528,41.0398,215563.0
2022-11-09 10:00:00,47.18,47.46,47.16,47.43,326186.0,41.0311,41.2746,41.0137,41.2485,326186.0
2022-11-09 10:10:00,47.43,47.48,47.34,47.41,239546.0,41.2485,41.292,41.1702,41.2311,239546.0
2022-11-09 10:20:00,47.41,47.44,47.33,47.38,215761.0,41.2311,41.2572,41.1615,41.205,215761.0
2022-11-09 10:30:00,47.38,47.5,47.37,47.43,390377.0,41.205,41.3094,41.1963,41.2485,390377.0
2022-11-09 10:40:00,47.43,47.45,47.28,47.3,218476.0,41.2485,41.2659,41.118,41.1354,218476.0
2022-11-09 10:50:00,47.3,47.31,47.21,47.25,167702.0,41.1354,41.1441,41.0572,41.092,167702.0
2022-11-09 11:00:00,47.26,47.44,47.25,47.39,209003.0,41.1007,41.2572,41.092,41.2137,209003.0
2022-11-09 11:10:00,47.38,47.43,47.36,47.38,221844.0,41.205,41.2485,41.1876,41.205,221844.0
2022-11-09 11:20:00,47.38,47.44,47.35,47.39,160131.0,41.205,41.2572,41.1789,41.2137,160131.0
2022-11-09 11:30:00,47.38,47.41,47.31,47.34,208685.0,41.205,41.2311,41.1441,41.1702,208685.0
2022-11-09 11:40:00,47.35,47.45,47.32,47.36,240258.0,41.1789,41.2659,41.1528,41.1876,240258.0
2022-11-09 11:50:00,47.36,47.4,47.28,47.32,157254.0,41.1876,41.2224,41.118,41.1528,157254.0
2022-11-09 12:00:00,47.32,47.34,47.26,47.29,118307.0,41.1528,41.1702,41.1007,41.1267,118307.0
2022-11-09 12:10:00,47.29,47.32,47.22,47.32,142019.0,41.1267,41.1528,41.0659,41.1528,142019.0
2022-11-09 12:20:00,47.31,47.34,47.27,47.32,130825.0,41.1441,41.1702,41.1094,41.1528,130825.0
2022-11-09 12:30:00,47.32,47.44,47.32,47.32,145537.0,41.1528,41.2572,41.1528,41.1528,145537.0
2022-11-09 12:40:00,47.32,47.35,47.27,47.3,90172.0,41.1528,41.1789,41.1094,41.1354,90172.0
2022-11-09 12:50:00,47.29,47.33,47.26,47.3,91033.0,41.1267,41.1615,41.1007,41.1354,91033.0
2022-11-09 13:00:00,47.3,47.3,47.16,47.2,209039.0,41.1354,41.1354,41.0137,41.0485,209039.0
2022-11-09 13:10:00,47.21,47.26,47.13,47.21,127309.0,41.0572,41.1007,40.9876,41.0572,127309.0
2022-11-09 13:20:00,47.21,47.24,47.17,47.2,83639.0,41.0572,41.0833,41.0224,41.0485,83639.0
2022-11-09 13:30:00,47.19,47.21,47.11,47.16,231845.0,41.0398,41.0572,40.9702,41.0137,231845.0
2022-11-09 13:40:00,47.17,47.27,47.16,47.19,196453.0,41.0224,41.1094,41.0137,41.0398,196453.0
2022-11-09 13:50:00,47.18,47.2,47.13,47.19,122916.0,41.0311,41.0485,40.9876,41.0398,122916.0
2022-11-09 14:00:00,47.19,47.22,47.1,47.19,153006.0,41.0398,41.0659,40.9615,41.0398,153006.0
2022-11-09 14:10:00,47.2,47.21,47.12,47.18,149639.0,41.0485,41.0572,40.9789,41.0311,149639.0
2022-11-09 14:20:00,47.19,47.24,47.12,47.23,158406.0,41.0398,41.0833,40.9789,41.0746,158406.0
2022-11-09 14:30:00,47.22,47.22,47.08,47.09,110820.0,41.0659,41.0659,40.9441,40.9528,110820.0
2022-11-09 14:40:00,47.08,47.11,46.94,47.01,295758.0,40.9441,40.9702,40.8224,40.8832,295758.0
2022-11-09 14:50:00,47.0,47.01,46.92,46.97,224377.0,40.8745,40.8832,40.805,40.8485,224377.0
2022-11-09 15:00:00,46.97,46.98,46.91,46.94,252180.0,40.8485,40.8571,40.7963,40.8224,252180.0
2022-11-09 15:10:00,46.94,46.95,46.86,46.91,268422.0,40.8224,40.8311,40.7528,40.7963,268422.0
2022-11-09 15:20:00,46.91,46.91,46.83,46.87,170658.0,40.7963,40.7963,40.7267,40.7615,170658.0
2022-11-09 15:30:00,46.86,46.91,46.81,46.82,361372.0,40.7528,40.7963,40.7093,40.718,361372.0
2022-11-09 15:40:00,46.81,46.83,46.7,46.73,566290.0,40.7093,40.7267,40.6136,40.6397,566290.0
2022-11-09 15:50:00,46.72,46.82,46.7,46.74,1150094.0,40.631,40.718,40.6136,40.6484,1150094.0
2022-11-10 09:30:00,47.53,47.75,46.85,47.04,1074063.0,41.3355,41.5268,40.7441,40.9093,1074063.0
2022-11-10 09:40:00,47.05,47.35,47.0,47.33,598772.0,40.918,41.1789,40.8745,41.1615,598772.0
2022-11-10 09:50:00,47.33,47.72,47.32,47.63,496357.0,41.1615,41.5007,41.1528,41.4224,496357.0
2022-11-10 10:00:00,47.61,47.67,47.5,47.54,354346.0,41.405,41.4572,41.3094,41.3442,354346.0
2022-11-10 10:10:00,47.54,47.59,47.47,47.52,254789.0,41.3442,41.3876,41.2833,41.3268,254789.0
2022-11-10 10:20:00,47.51,47.6,47.43,47.43,225499.0,41.3181,41.3963,41.2485,41.2485,225499.0
2022-11-10 10:30:00,47.43,47.45,47.07,47.08,234254.0,41.2485,41.2659,40.9354,40.9441,234254.0
2022-11-10 10:40:00,47.07,47.23,47.04,47.23,246442.0,40.9354,41.0746,40.9093,41.0746,246442.0
2022-11-10 10:50:00,47.22,47.26,47.08,47.21,351737.0,41.0659,41.1007,40.9441,41.0572,351737.0
2022-11-10 11:00:00,47.2,47.21,47.0,47.03,255171.0,41.0485,41.0572,40.8745,40.9006,255171.0
2022-11-10 11:10:00,47.03,47.1,46.99,47.06,221474.0,40.9006,40.9615,40.8658,40.9267,221474.0
2022-11-10 11:20:00,47.07,47.21,47.03,47.19,214387.0,40.9354,41.0572,40.9006,41.0398,214387.0
2022-11-10 11:30:00,47.2,47.35,47.17,47.28,471697.0,41.0485,41.1789,41.0224,41.118,471697.0
2022-11-10 11:40:00,47.29,47.3,47.18,47.21,150074.0,41.1267,41.1354,41.0311,41.0572,150074.0
2022-11-10 11:50:00,47.21,47.28,47.21,47.27,172435.0,41.0572,41.118,41.0572,41.1094,172435.0
2022-11-10 12:00:00,47.27,47.27,47.1,47.14,195174.0,41.1094,41.1094,40.9615,40.9963,195174.0
2022-11-10 12:10:00,47.14,47.25,47.12,47.22,132484.0,40.9963,41.092,40.9789,41.0659,132484.0
2022-11-10 12:20:00,47.21,47.21,47.11,47.15,137483.0,41.0572,41.0572,40.9702,41.005,137483.0
2022-11-10 12:30:00,47.15,47.15,47.07,47.08,186165.0,41.005,41.005,40.9354,40.9441,186165.0
2022-11-10 12:40:00,47.08,47.09,47.01,47.04,168851.0,40.9441,40.9528,40.8832,40.9093,168851.0
2022-11-10 12:50:00,47.04,47.07,46.96,47.07,168014.0,40.9093,40.9354,40.8398,40.9354,168014.0
2022-11-10 13:00:00,47.07,47.19,47.06,47.17,221395.0,40.9354,41.0398,40.9267,41.0224,221395.0
2022-11-10 13:10:00,47.16,47.23,47.11,47.19,164552.0,41.0137,41.0746,40.9702,41.0398,164552.0
2022-11-10 13:20:00,47.19,47.28,47.14,47.28,109155.0,41.0398,41.118,40.9963,41.118,109155.0
2022-11-10 13:30:00,47.28,47.29,47.17,47.22,144163.0,41.118,41.1267,41.0224,41.0659,144163.0
2022-11-10 13:40:00,47.23,47.28,47.19,47.2,207203.0,41.0746,41.118,41.0398,41.0485,207203.0
2022-11-10 13:50:00,47.19,47.21,47.15,47.18,123624.0,41.0398,41.0572,41.005,41.0311,123624.0
2022-11-10 14:00:00,47.19,47.28,47.19,47.28,146858.0,41.0398,41.118,41.0398,41.118,146858.0
2022-11-10 14:10:00,47.28,47.28,47.13,47.13,191938.0,41.118,41.118,40.9876,40.9876,191938.0
2022-11-10 14:20:00,47.12,47.23,47.08,47.19,190483.0,40.9789,41.0746,40.9441,41.0398,190483.0
2022-11-10 14:30:00,47.19,47.29,47.16,47.28,189933.0,41.0398,41.1267,41.0137,41.118,189933.0
2022-11-10 14:40:00,47.27,47.31,47.25,47.26,121743.0,41.1094,41.1441,41.092,41.1007,121743.0
2022-11-10 14:50:00,47.26,47.41,47.25,47.37,267553.0,41.1007,41.2311,41.092,41.1963,267553.0
2022-11-10 15:00:00,47.38,47.51,47.37,47.51,222467.0,41.205,41.3181,41.1963,41.3181,222467.0
2022-11-10 15:10:00,47.51,47.53,47.45,47.46,241657.0,41.3181,41.3355,41.2659,41.2746,241657.0
2022-11-10 15:20:00,47.46,47.55,47.42,47.54,284037.0,41.2746,41.3529,41.2398,41.3442,284037.0
2022-11-10 15:30:00,47.53,47.57,47.42,47.46,286153.0,41.3355,41.3703,41.2398,41.2746,286153.0
2022-11-10 15:40:00,47.46,47.58,47.42,47.55,507963.0,41.2746,41.379,41.2398,41.3529,507963.0
2022-11-10 15:50:00,47.54,47.56,47.36,47.4,1287412.0,41.3442,41.3616,41.1876,41.2224,1287412.0
2022-11-11 09:30:00,47.07,47.12,46.73,46.73,877880.0,40.9354,40.9789,40.6397,40.6397,877880.0
2022-11-11 09:40:00,46.73,46.77,46.54,46.73,698055.0,40.6397,40.6745,40.4745,40.6397,698055.0
2022-11-11 09:50:00,46.73,46.83,46.54,46.58,671613.0,40.6397,40.7267,40.4745,40.5093,671613.0
2022-11-11 10:00:00,46.57,46.88,46.42,46.47,971825.0,40.5006,40.7702,40.3701,40.4136,971825.0
2022-11-11 10:10:00,46.48,46.72,46.43,46.56,430129.0,40.4223,40.631,40.3788,40.4919,430129.0
2022-11-11 10:20:00,46.59,46.63,46.4,46.41,411358.0,40.518,40.5528,40.3527,40.3614,411358.0
2022-11-11 10:30:00,46.41,46.56,46.35,46.54,436712.0,40.3614,40.4919,40.3093,40.4745,436712.0
2022-11-11 10:40:00,46.55,46.68,46.46,46.64,649675.0,40.4832,40.5962,40.4049,40.5615,649675.0
2022-11-11 10:50:00,46.63,46.66,46.31,46.43,520562.0,40.5528,40.5789,40.2745,40.3788,520562.0
2022-11-11 11:00:00,46.43,46.64,46.42,46.54,754546.0,40.3788,40.5615,40.3701,40.4745,754546.0
2022-11-11 11:10:00,46.54,46.77,46.51,46.75,572871.0,40.4745,40.6745,40.4484,40.6571,572871.0
2022-11-11 11:20:00,46.75,46.88,46.55,46.78,499826.0,40.6571,40.7702,40.4832,40.6832,499826.0
2022-11-11 11:30:00,46.78,47.01,46.73,46.96,395039.0,40.6832,40.8832,40.6397,40.8398,395039.0
2022-11-11 11:40:00,46.96,47.06,46.93,47.01,204650.0,40.8398,40.9267,40.8137,40.8832,204650.0
2022-11-11 11:50:00,47.01,47.07,46.97,47.0,213008.0,40.8832,40.9354,40.8485,40.8745,213008.0
2022-11-11 12:00:00,47.0,47.14,46.96,47.14,239382.0,40.8745,40.9963,40.8398,40.9963,239382.0
2022-11-11 12:10:00,47.15,47.23,47.1,47.13,343787.0,41.005,41.0746,40.9615,40.9876,343787.0
2022-11-11 12:20:00,47.13,47.15,47.08,47.12,178737.0,40.9876,41.005,40.9441,40.9789,178737.0
2022-11-11 12:30:00,47.12,47.23,47.09,47.15,181623.0,40.9789,41.0746,40.9528,41.005,181623.0
2022-11-11 12:40:00,47.15,47.24,47.08,47.2,306525.0,41.005,41.0833,40.9441,41.0485,306525.0
2022-11-11 12:50:00,47.19,47.23,47.14,47.16,171738.0,41.0398,41.0746,40.9963,41.0137,171738.0
2022-11-11 13:00:00,47.16,47.23,47.15,47.2,214495.0,41.0137,41.0746,41.005,41.0485,214495.0
2022-11-11 13:10:00,47.2,47.22,47.11,47.19,265018.0,41.0485,41.0659,40.9702,41.0398,265018.0
2022-11-11 13:20:00,47.19,47.3,47.16,47.3,264548.0,41.0398,41.1354,41.0137,41.1354,264548.0
2022-11-11 13:30:00,47.3,47.32,47.17,47.19,189056.0,41.1354,41.1528,41.0224,41.0398,189056.0
2022-11-11 13:40:00,47.2,47.26,47.18,47.26,146317.0,41.0485,41.1007,41.0311,41.1007,146317.0
2022-11-11 13:50:00,47.26,47.32,47.25,47.3,183935.0,41.1007,41.1528,41.092,41.1354,183935.0
2022-11-11 14:00:00,47.3,47.41,47.3,47.4,229835.0,41.1354,41.2311,41.1354,41.2224,229835.0
2022-11-11 14:10:00,47.41,47.42,47.34,47.34,212327.0,41.2311,41.2398,41.1702,41.1702,212327.0
2022-11-11 14:20:00,47.34,47.45,47.34,47.44,203120.0,41.1702,41.2659,41.1702,41.2572,203120.0
2022-11-11 14:30:00,47.44,47.49,47.42,47.48,207634.0,41.2572,41.3007,41.2398,41.292,207634.0
2022-11-11 14:40:00,47.48,47.52,47.46,47.47,220032.0,41.292,41.3268,41.2746,41.2833,220032.0
2022-11-11 14:50:00,47.47,47.53,47.45,47.51,210680.0,41.2833,41.3355,41.2659,41.3181,210680.0
2022-11-11 15:00:00,47.51,47.52,47.43,47.48,227727.0,41.3181,41.3268,41.2485,41.292,227727.0
2022-11-11 15:10:00,47.48,47.55,47.41,47.54,320748.0,41.292,41.3529,41.2311,41.3442,320748.0
2022-11-11 15:20:00,47.54,47.62,47.53,47.59,324529.0,41.3442,41.4137,41.3355,41.3876,324529.0
2022-11-11 15:30:00,47.59,47.6,47.5,47.57,435874.0,41.3876,41.3963,41.3094,41.3703,435874.0
2022-11-11 15:40:00,47.57,47.67,47.56,47.64,488370.0,41.3703,41.4572,41.3616,41.4311,488370.0
2022-11-11 15:50:00,47.64,47.7,47.55,47.58,1499862.0,41.4311,41.4833,41.3529,41.379,1499862.0
2022-11-14 09:30:00,47.99,48.74,47.93,48.66,1230603.0,41.7355,42.3878,41.6833,42.3182,1230603.0
2022-11-14 09:40:00,48.66,48.67,48.45,48.55,531342.0,42.3182,42.3269,42.1356,42.2225,531342.0
2022-11-14 09:50:00,48.55,48.89,48.53,48.88,681277.0,42.2225,42.5182,42.2051,42.5095,681277.0
2022-11-14 10:00:00,48.88,48.91,48.6,48.78,523261.0,42.5095,42.5356,42.266,42.4226,523261.0
2022-11-14 10:10:00,48.77,49.04,48.77,48.99,754106.0,42.4139,42.6487,42.4139,42.6052,754106.0
2022-11-14 10:20:00,48.98,49.05,48.87,48.95,348407.0,42.5965,42.6574,42.5008,42.5704,348407.0
2022-11-14 10:30:00,48.95,49.17,48.95,49.05,506972.0,42.5704,42.7617,42.5704,42.6574,506972.0
2022-11-14 10:40:00,49.05,49.26,49.05,49.14,504829.0,42.6574,42.84,42.6574,42.7356,504829.0
2022-11-14 10:50:00,49.16,49.25,49.03,49.18,450428.0,42.753,42.8313,42.64,42.7704,450428.0
2022-11-14 11:00:00,49.18,49.2,49.07,49.09,299744.0,42.7704,42.7878,42.6748,42.6922,299744.0
2022-11-14 11:10:00,49.09,49.12,49.01,49.05,225701.0,42.6922,42.7182,42.6226,42.6574,225701.0
2022-11-14 11:20:00,49.06,49.2,49.05,49.19,401081.0,42.6661,42.7878,42.6574,42.7791,401081.0
2022-11-14 11:30:00,49.18,49.22,49.1,49.14,377807.0,42.7704,42.8052,42.7009,42.7356,377807.0
2022-11-14 11:40:00,49.14,49.28,49.09,49.27,260318.0,42.7356,42.8574,42.6922,42.8487,260318.0
2022-11-14 11:50:00,49.26,49.34,49.24,49.3,334335.0,42.84,42.9096,42.8226,42.8748,334335.0
2022-11-14 12:00:00,49.29,49.37,49.19,49.33,326083.0,42.8661,42.9357,42.7791,42.9009,326083.0
2022-11-14 12:10:00,49.34,49.34,49.22,49.26,239213.0,42.9096,42.9096,42.8052,42.84,239213.0
2022-11-14 12:20:00,49.26,49.3,49.2,49.3,210709.0,42.84,42.8748,42.7878,42.8748,210709.0
2022-11-14 12:30:00,49.3,49.41,49.28,49.36,244726.0,42.8748,42.9704,42.8574,42.927,244726.0
2022-11-14 12:40:00,49.35,49.39,49.32,49.38,221229.0,42.9183,42.9531,42.8922,42.9444,221229.0
2022-11-14 12:50:00,49.37,49.41,49.32,49.36,292279.0,42.9357,42.9704,42.8922,42.927,292279.0
2022-11-14 13:00:00,49.36,49.4,49.32,49.4,194033.0,42.927,42.9618,42.8922,42.9618,194033.0
2022-11-14 13:10:00,49.4,49.48,49.39,49.48,258164.0,42.9618,43.0313,42.9531,43.0313,258164.0
2022-11-14 13:20:00,49.48,49.59,49.47,49.53,436354.0,43.0313,43.127,43.0226,43.0748,436354.0
2022-11-14 13:30:00,49.53,49.53,49.39,49.43,268418.0,43.0748,43.0748,42.9531,42.9878,268418.0
2022-11-14 13:40:00,49.43,49.51,49.39,49.5,290985.0,42.9878,43.0574,42.9531,43.0487,290985.0
2022-11-14 13:50:00,49.51,49.61,49.49,49.61,283171.0,43.0574,43.1444,43.04,43.1444,283171.0
2022-11-14 14:00:00,49.61,49.66,49.56,49.66,460280.0,43.1444,43.1879,43.1009,43.1879,460280.0
2022-11-14 14:10:00,49.66,49.68,49.49,49.62,445464.0,43.1879,43.2053,43.04,43.1531,445464.0
2022-11-14 14:20:00,49.62,49.8,49.62,49.8,605694.0,43.1531,43.3096,43.1531,43.3096,605694.0
2022-11-14 14:30:00,49.8,49.8,49.66,49.72,525078.0,43.3096,43.3096,43.1879,43.24,525078.0
2022-11-14 14:40:00,49.72,49.82,49.7,49.73,472734.0,43.24,43.327,43.2227,43.2487,472734.0
2022-11-14 14:50:00,49.74,49.78,49.7,49.71,358408.0,43.2574,43.2922,43.2227,43.2313,358408.0
2022-11-14 15:00:00,49.71,49.73,49.62,49.62,393576.0,43.2313,43.2487,43.1531,43.1531,393576.0
2022-11-14 15:10:00,49.63,49.64,49.55,49.61,396065.0,43.1618,43.1705,43.0922,43.1444,396065.0
2022-11-14 15:20:00,49.6,49.62,49.56,49.59,380577.0,43.1357,43.1531,43.1009,43.127,380577.0
2022-11-14 15:30:00,49.59,49.6,49.5,49.57,529503.0,43.127,43.1357,43.0487,43.1096,529503.0
2022-11-14 15:40:00,49.57,49.61,49.45,49.47,800952.0,43.1096,43.1444,43.0052,43.0226,800952.0
2022-11-14 15:50:00,49.47,49.5,49.23,49.27,2501440.0,43.0226,43.0487,42.8139,42.8487,2501440.0
2022-11-15 09:30:00,49.34,49.49,49.13,49.34,1298052.0,42.9096,43.04,42.7269,42.9096,1298052.0
2022-11-15 09:40:00,49.35,49.49,49.22,49.4,462523.0,42.9183,43.04,42.8052,42.9618,462523.0
2022-11-15 09:50:00,49.4,49.53,49.25,49.38,698501.0,42.9618,43.0748,42.8313,42.9444,698501.0
2022-11-15 10:00:00,49.38,49.38,49.12,49.19,701719.0,42.9444,42.9444,42.7182,42.7791,701719.0
2022-11-15 10:10:00,49.19,49.32,49.16,49.2,251671.0,42.7791,42.8922,42.753,42.7878,251671.0
2022-11-15 10:20:00,49.2,49.4,49.13,49.28,751746.0,42.7878,42.9618,42.7269,42.8574,751746.0
2022-11-15 10:30:00,49.28,49.44,49.26,49.38,276010.0,42.8574,42.9965,42.84,42.9444,276010.0
2022-11-15 10:40:00,49.39,49.5,49.34,49.38,271179.0,42.9531,43.0487,42.9096,42.9444,271179.0
2022-11-15 10:50:00,49.38,49.43,49.25,49.27,291001.0,42.9444,42.9878,42.8313,42.8487,291001.0
2022-11-15 11:00:00,49.27,49.27,49.17,49.21,487263.0,42.8487,42.8487,42.7617,42.7965,487263.0
2022-11-15 11:10:00,49.21,49.39,49.2,49.36,681323.0,42.7965,42.9531,42.7878,42.927,681323.0
2022-11-15 11:20:00,49.36,49.47,49.36,49.41,213674.0,42.927,43.0226,42.927,42.9704,213674.0
2022-11-15 11:30:00,49.41,49.51,49.36,49.4,291420.0,42.9704,43.0574,42.927,42.9618,291420.0
2022-11-15 11:40:00,49.41,49.46,49.26,49.3,183371.0,42.9704,43.0139,42.84,42.8748,183371.0
2022-11-15 11:50:00,49.3,49.35,49.21,49.29,238414.0,42.8748,42.9183,42.7965,42.8661,238414.0
2022-11-15 12:00:00,49.3,49.31,49.16,49.21,184453.0,42.8748,42.8835,42.753,42.7965,184453.0
2022-11-15 12:10:00,49.21,49.23,49.1,49.12,254896.0,42.7965,42.8139,42.7009,42.7182,254896.0
2022-11-15 12:20:00,49.12,49.14,49.06,49.12,266443.0,42.7182,42.7356,42.6661,42.7182,266443.0
2022-11-15 12:30:00,49.12,49.14,49.05,49.09,221537.0,42.7182,42.7356,42.6574,42.6922,221537.0
2022-11-15 12:40:00,49.09,49.1,48.96,49.05,217131.0,42.6922,42.7009,42.5791,42.6574,217131.0
2022-11-15 12:50:00,49.05,49.09,49.02,49.05,265087.0,42.6574,42.6922,42.6313,42.6574,265087.0
2022-11-15 13:00:00,49.06,49.11,48.99,48.99,262764.0,42.6661,42.7095,42.6052,42.6052,262764.0
2022-11-15 13:10:00,48.99,49.02,48.79,48.83,531925.0,42.6052,42.6313,42.4313,42.466,531925.0
2022-11-15 13:20:00,48.83,48.88,48.67,48.72,566883.0,42.466,42.5095,42.3269,42.3704,566883.0
2022-11-15 13:30:00,48.72,48.77,48.6,48.66,554112.0,42.3704,42.4139,42.266,42.3182,554112.0
2022-11-15 13:40:00,48.66,48.68,48.34,48.34,981515.0,42.3182,42.3356,42.0399,42.0399,981515.0
2022-11-15 13:50:00,48.34,48.53,48.29,48.4,494672.0,42.0399,42.2051,41.9964,42.0921,494672.0
2022-11-15 14:00:00,48.41,48.47,48.18,48.29,577715.0,42.1008,42.153,41.9008,41.9964,577715.0
2022-11-15 14:10:00,48.29,48.48,48.28,48.4,457182.0,41.9964,42.1617,41.9877,42.0921,457182.0
2022-11-15 14:20:00,48.41,48.54,48.36,48.42,356813.0,42.1008,42.2138,42.0573,42.1095,356813.0
2022-11-15 14:30:00,48.43,48.45,48.3,48.4,196758.0,42.1182,42.1356,42.0051,42.0921,196758.0
2022-11-15 14:40:00,48.39,48.45,48.29,48.35,231075.0,42.0834,42.1356,41.9964,42.0486,231075.0
2022-11-15 14:50:00,48.34,48.61,48.33,48.51,325831.0,42.0399,42.2747,42.0312,42.1877,325831.0
2022-11-15 15:00:00,48.51,48.63,48.49,48.55,362092.0,42.1877,42.2921,42.1704,42.2225,362092.0
2022-11-15 15:10:00,48.55,48.61,48.48,48.55,335760.0,42.2225,42.2747,42.1617,42.2225,335760.0
2022-11-15 15:20:00,48.55,48.6,48.5,48.53,312539.0,42.2225,42.266,42.179,42.2051,312539.0
2022-11-15 15:30:00,48.53,48.61,48.42,48.59,514148.0,42.2051,42.2747,42.1095,42.2573,514148.0
2022-11-15 15:40:00,48.59,48.65,48.54,48.56,499916.0,42.2573,42.3095,42.2138,42.2312,499916.0
2022-11-15 15:50:00,48.57,48.57,48.43,48.56,1583658.0,42.2399,42.2399,42.1182,42.2312,1583658.0
2022-11-16 09:30:00,48.8,49.06,48.78,48.99,563249.0,42.4399,42.6661,42.4226,42.6052,563249.0
2022-11-16 09:40:00,48.98,49.01,48.72,48.8,335476.0,42.5965,42.6226,42.3704,42.4399,335476.0
2022-11-16 09:50:00,48.8,48.86,48.57,48.68,264724.0,42.4399,42.4921,42.2399,42.3356,264724.0
2022-11-16 10:00:00,48.69,48.83,48.61,48.65,355510.0,42.3443,42.466,42.2747,42.3095,355510.0
2022-11-16 10:10:00,48.65,48.81,48.56,48.75,241531.0,42.3095,42.4486,42.2312,42.3965,241531.0
2022-11-16 10:20:00,48.75,48.81,48.73,48.77,350142.0,42.3965,42.4486,42.3791,42.4139,350142.0
2022-11-16 10:30:00,48.77,48.86,48.76,48.81,173334.0,42.4139,42.4921,42.4052,42.4486,173334.0
2022-11-16 10:40:00,48.8,48.91,48.79,48.87,182087.0,42.4399,42.5356,42.4313,42.5008,182087.0
2022-11-16 10:50:00,48.86,48.87,48.7,48.73,171957.0,42.4921,42.5008,42.353,42.3791,171957.0
2022-11-16 11:00:00,48.73,48.73,48.57,48.58,210019.0,42.3791,42.3791,42.2399,42.2486,210019.0
2022-11-16 11:10:00,48.59,48.63,48.54,48.63,178986.0,42.2573,42.2921,42.2138,42.2921,178986.0
2022-11-16 11:20:00,48.64,48.66,48.54,48.55,218299.0,42.3008,42.3182,42.2138,42.2225,218299.0
2022-11-16 11:30:00,48.54,48.54,48.36,48.44,270082.0,42.2138,42.2138,42.0573,42.1269,270082.0
2022-11-16 11:40:00,48.45,48.46,48.31,48.33,170036.0,42.1356,42.1443,42.0138,42.0312,170036.0
2022-11-16 11:50:00,48.34,48.44,48.31,48.43,161868.0,42.0399,42.1269,42.0138,42.1182,161868.0
2022-11-16 12:00:00,48.43,48.43,48.31,48.36,163534.0,42.1182,42.1182,42.0138,42.0573,163534.0
2022-11-16 12:10:00,48.36,48.39,48.31,48.32,141676.0,42.0573,42.0834,42.0138,42.0225,141676.0
2022-11-16 12:20:00,48.33,48.39,48.29,48.33,212414.0,42.0312,42.0834,41.9964,42.0312,212414.0
2022-11-16 12:30:00,48.33,48.44,48.31,48.41,233750.0,42.0312,42.1269,42.0138,42.1008,233750.0
2022-11-16 12:40:00,48.41,48.46,48.38,48.4,200725.0,42.1008,42.1443,42.0747,42.0921,200725.0
2022-11-16 12:50:00,48.4,48.46,48.38,48.41,195134.0,42.0921,42.1443,42.0747,42.1008,195134.0
2022-11-16 13:00:00,48.41,48.44,48.38,48.42,135469.0,42.1008,42.1269,42.0747,42.1095,135469.0
2022-11-16 13:10:00,48.41,48.45,48.36,48.38,150111.0,42.1008,42.1356,42.0573,42.0747,150111.0
2022-11-16 13:20:00,48.38,48.38,48.31,48.34,153897.0,42.0747,42.0747,42.0138,42.0399,153897.0
2022-11-16 13:30:00,48.34,48.36,48.18,48.2,263644.0,42.0399,42.0573,41.9008,41.9181,263644.0
2022-11-16 13:40:00,48.2,48.27,48.16,48.18,174469.0,41.9181,41.979,41.8834,41.9008,174469.0
2022-11-16 13:50:00,48.18,48.19,48.11,48.15,162485.0,41.9008,41.9094,41.8399,41.8747,162485.0
2022-11-16 14:00:00,48.16,48.21,48.11,48.2,145741.0,41.8834,41.9268,41.8399,41.9181,145741.0
2022-11-16 14:10:00,48.2,48.2,48.14,48.19,158988.0,41.9181,41.9181,41.866,41.9094,158988.0
2022-11-16 14:20:00,48.19,48.24,48.17,48.23,138782.0,41.9094,41.9529,41.8921,41.9442,138782.0
2022-11-16 14:30:00,48.23,48.25,48.15,48.19,203906.0,41.9442,41.9616,41.8747,41.9094,203906.0
2022-11-16 14:40:00,48.19,48.23,48.17,48.21,146007.0,41.9094,41.9442,41.8921,41.9268,146007.0
2022-11-16 14:50:00,48.21,48.27,48.19,48.23,198900.0,41.9268,41.979,41.9094,41.9442,198900.0
2022-11-16 15:00:00,48.23,48.26,48.11,48.13,224842.0,41.9442,41.9703,41.8399,41.8573,224842.0
2022-11-16 15:10:00,48.13,48.18,48.1,48.18,215455.0,41.8573,41.9008,41.8312,41.9008,215455.0
2022-11-16 15:20:00,48.18,48.26,48.17,48.21,248589.0,41.9008,41.9703,41.8921,41.9268,248589.0
2022-11-16 15:30:00,48.21,48.25,48.14,48.15,352523.0,41.9268,41.9616,41.866,41.8747,352523.0
2022-11-16 15:40:00,48.15,48.2,48.09,48.16,580383.0,41.8747,41.9181,41.8225,41.8834,580383.0
2022-11-16 15:50:00,48.17,48.24,48.07,48.08,1775711.0,41.8921,41.9529,41.8051,41.8138,1775711.0
2022-11-17 09:30:00,47.8,48.07,47.71,47.76,507967.0,41.5703,41.8051,41.492,41.5355,507967.0
2022-11-17 09:40:00,47.76,47.83,47.56,47.57,246041.0,41.5355,41.5964,41.3616,41.3703,246041.0
2022-11-17 09:50:00,47.57,47.67,47.53,47.63,202866.0,41.3703,41.4572,41.3355,41.4224,202866.0
2022-11-17 10:00:00,47.62,47.73,47.59,47.65,203739.0,41.4137,41.5094,41.3876,41.4398,203739.0
2022-11-17 10:10:00,47.64,47.79,47.63,47.76,213659.0,41.4311,41.5616,41.4224,41.5355,213659.0
2022-11-17 10:20:00,47.76,47.85,47.74,47.82,242198.0,41.5355,41.6138,41.5181,41.5877,242198.0
2022-11-17 10:30:00,47.82,47.82,47.74,47.78,122756.0,41.5877,41.5877,41.5181,41.5529,122756.0
2022-11-17 10:40:00,47.78,47.84,47.75,47.79,125650.0,41.5529,41.6051,41.5268,41.5616,125650.0
2022-11-17 10:50:00,47.78,47.81,47.74,47.79,181017.0,41.5529,41.579,41.5181,41.5616,181017.0
2022-11-17 11:00:00,47.79,47.84,47.74,47.8,215614.0,41.5616,41.6051,41.5181,41.5703,215614.0
2022-11-17 11:10:00,47.79,47.87,47.77,47.84,116072.0,41.5616,41.6312,41.5442,41.6051,116072.0
2022-11-17 11:20:00,47.84,47.92,47.79,47.87,159043.0,41.6051,41.6746,41.5616,41.6312,159043.0
2022-11-17 11:30:00,47.87,47.96,47.86,47.92,160992.0,41.6312,41.7094,41.6225,41.6746,160992.0
2022-11-17 11:40:00,47.93,48.01,47.92,47.97,149217.0,41.6833,41.7529,41.6746,41.7181,149217.0
2022-11-17 11:50:00,47.97,48.11,47.91,48.1,241498.0,41.7181,41.8399,41.6659,41.8312,241498.0
2022-11-17 12:00:00,48.1,48.18,48.06,48.11,173068.0,41.8312,41.9008,41.7964,41.8399,173068.0
2022-11-17 12:10:00,48.11,48.19,48.1,48.19,107163.0,41.8399,41.9094,41.8312,41.9094,107163.0
2022-11-17 12:20:00,48.19,48.23,48.14,48.18,134214.0,41.9094,41.9442,41.866,41.9008,134214.0
2022-11-17 12:30:00,48.18,48.28,48.17,48.28,96865.0,41.9008,41.9877,41.8921,41.9877,96865.0
2022-11-17 12:40:00,48.27,48.35,48.26,48.33,148028.0,41.979,42.0486,41.9703,42.0312,148028.0
2022-11-17 12:50:00,48.33,48.41,48.3,48.3,227072.0,42.0312,42.1008,42.0051,42.0051,227072.0
2022-11-17 13:00:00,48.29,48.39,48.29,48.34,149439.0,41.9964,42.0834,41.9964,42.0399,149439.0
2022-11-17 13:10:00,48.34,48.4,48.34,48.39,124522.0,42.0399,42.0921,42.0399,42.0834,124522.0
2022-11-17 13:20:00,48.4,48.4,48.3,48.35,106392.0,42.0921,42.0921,42.0051,42.0486,106392.0
2022-11-17 13:30:00,48.36,48.38,48.27,48.37,107624.0,42.0573,42.0747,41.979,42.066,107624.0
2022-11-17 13:40:00,48.38,48.38,48.27,48.34,146103.0,42.0747,42.0747,41.979,42.0399,146103.0
2022-11-17 13:50:00,48.34,48.4,48.31,48.37,168567.0,42.0399,42.0921,42.0138,42.066,168567.0
2022-11-17 14:00:00,48.36,48.48,48.35,48.42,172876.0,42.0573,42.1617,42.0486,42.1095,172876.0
2022-11-17 14:10:00,48.41,48.48,48.38,48.43,254838.0,42.1008,42.1617,42.0747,42.1182,254838.0
2022-11-17 14:20:00,48.43,48.5,48.4,48.47,227532.0,42.1182,42.179,42.0921,42.153,227532.0
2022-11-17 14:30:00,48.47,48.47,48.4,48.42,121644.0,42.153,42.153,42.0921,42.1095,121644.0
2022-11-17 14:40:00,48.43,48.46,48.34,48.41,230918.0,42.1182,42.1443,42.0399,42.1008,230918.0
2022-11-17 14:50:00,48.41,48.45,48.39,48.41,139379.0,42.1008,42.1356,42.0834,42.1008,139379.0
2022-11-17 15:00:00,48.42,48.44,48.36,48.37,178356.0,42.1095,42.1269,42.0573,42.066,178356.0
2022-11-17 15:10:00,48.36,48.39,48.19,48.21,253549.0,42.0573,42.0834,41.9094,41.9268,253549.0
2022-11-17 15:20:00,48.22,48.34,48.19,48.34,257219.0,41.9355,42.0399,41.9094,42.0399,257219.0
2022-11-17 15:30:00,48.34,48.41,48.3,48.36,220295.0,42.0399,42.1008,42.0051,42.0573,220295.0
2022-11-17 15:40:00,48.36,48.44,48.33,48.44,375708.0,42.0573,42.1269,42.0312,42.1269,375708.0
2022-11-17 15:50:00,48.44,48.46,48.3,48.36,1809367.0,42.1269,42.1443,42.0051,42.0573,1809367.0
2022-11-18 09:30:00,48.64,48.83,48.46,48.49,1285123.0,42.3008,42.466,42.1443,42.1704,1285123.0
2022-11-18 09:40:00,48.49,48.6,48.28,48.29,657178.0,42.1704,42.266,41.9877,41.9964,657178.0
2022-11-18 09:50:00,48.29,48.4,48.24,48.28,239548.0,41.9964,42.0921,41.9529,41.9877,239548.0
2022-11-18 10:00:00,48.28,48.45,48.28,48.42,294007.0,41.9877,42.1356,41.9877,42.1095,294007.0
2022-11-18 10:10:00,48.41,48.5,48.39,48.43,217874.0,42.1008,42.179,42.0834,42.1182,217874.0
2022-11-18 10:20:00,48.42,48.48,48.37,48.41,145258.0,42.1095,42.1617,42.066,42.1008,145258.0
2022-11-18 10:30:00,48.43,48.44,48.29,48.37,191757.0,42.1182,42.1269,41.9964,42.066,191757.0
2022-11-18 10:40:00,48.38,48.42,48.34,48.41,159445.0,42.0747,42.1095,42.0399,42.1008,159445.0
2022-11-18 10:50:00,48.41,48.42,48.23,48.24,141592.0,42.1008,42.1095,41.9442,41.9529,141592.0
2022-11-18 11:00:00,48.24,48.33,48.0,48.32,227340.0,41.9529,42.0312,41.7442,42.0225,227340.0
2022-11-18 11:10:00,48.33,48.41,48.32,48.41,252651.0,42.0312,42.1008,42.0225,42.1008,252651.0
2022-11-18 11:20:00,48.41,48.43,48.31,48.35,215028.0,42.1008,42.1182,42.0138,42.0486,215028.0
2022-11-18 11:30:00,48.35,48.42,48.31,48.37,323305.0,42.0486,42.1095,42.0138,42.066,323305.0
2022-11-18 11:40:00,48.37,48.38,48.24,48.26,156782.0,42.066,42.0747,41.9529,41.9703,156782.0
2022-11-18 11:50:00,48.25,48.34,48.24,48.34,111780.0,41.9616,42.0399,41.9529,42.0399,111780.0
2022-11-18 12:00:00,48.34,48.35,48.19,48.2,139603.0,42.0399,42.0486,41.9094,41.9181,139603.0
2022-11-18 12:10:00,48.2,48.21,48.1,48.11,202610.0,41.9181,41.9268,41.8312,41.8399,202610.0
2022-11-18 12:20:00,48.11,48.13,48.03,48.1,299181.0,41.8399,41.8573,41.7703,41.8312,299181.0
2022-11-18 12:30:00,48.1,48.16,48.08,48.14,236040.0,41.8312,41.8834,41.8138,41.866,236040.0
2022-11-18 12:40:00,48.14,48.14,48.0,48.01,162047.0,41.866,41.866,41.7442,41.7529,162047.0
2022-11-18 12:50:00,48.02,48.07,47.98,48.04,173151.0,41.7616,41.8051,41.7268,41.779,173151.0
2022-11-18 13:00:00,48.04,48.1,47.99,48.09,132270.0,41.779,41.8312,41.7355,41.8225,132270.0
2022-11-18 13:10:00,48.09,48.14,48.08,48.13,110883.0,41.8225,41.866,41.8138,41.8573,110883.0
2022-11-18 13:20:00,48.14,48.14,48.03,48.07,253767.0,41.866,41.866,41.7703,41.8051,253767.0
2022-11-18 13:30:00,48.07,48.07,47.98,47.99,202638.0,41.8051,41.8051,41.7268,41.7355,202638.0
2022-11-18 13:40:00,47.99,48.01,47.91,47.95,181987.0,41.7355,41.7529,41.6659,41.7007,181987.0
2022-11-18 13:50:00,47.95,47.96,47.87,47.96,203462.0,41.7007,41.7094,41.6312,41.7094,203462.0
2022-11-18 14:00:00,47.96,48.0,47.94,47.98,176461.0,41.7094,41.7442,41.692,41.7268,176461.0
2022-11-18 14:10:00,47.97,48.0,47.93,47.94,176567.0,41.7181,41.7442,41.6833,41.692,176567.0
2022-11-18 14:20:00,47.94,48.01,47.93,47.99,179370.0,41.692,41.7529,41.6833,41.7355,179370.0
2022-11-18 14:30:00,48.0,48.05,47.97,48.01,227506.0,41.7442,41.7877,41.7181,41.7529,227506.0
2022-11-18 14:40:00,48.0,48.01,47.95,47.97,146199.0,41.7442,41.7529,41.7007,41.7181,146199.0
2022-11-18 14:50:00,47.97,48.0,47.96,47.99,175704.0,41.7181,41.7442,41.7094,41.7355,175704.0
2022-11-18 15:00:00,47.98,48.1,47.98,48.1,442683.0,41.7268,41.8312,41.7268,41.8312,442683.0
2022-11-18 15:10:00,48.09,48.13,48.04,48.04,193063.0,41.8225,41.8573,41.779,41.779,193063.0
2022-11-18 15:20:00,48.05,48.17,48.02,48.17,479183.0,41.7877,41.8921,41.7616,41.8921,479183.0
2022-11-18 15:30:00,48.17,48.19,48.06,48.13,349683.0,41.8921,41.9094,41.7964,41.8573,349683.0
2022-11-18 15:40:00,48.13,48.23,48.1,48.23,475650.0,41.8573,41.9442,41.8312,41.9442,475650.0
2022-11-18 15:50:00,48.23,48.27,48.11,48.25,1973734.0,41.9442,41.979,41.8399,41.9616,1973734.0
2022-11-21 09:30:00,48.1,48.28,47.78,47.82,621180.0,41.8312,41.9877,41.5529,41.5877,621180.0
2022-11-21 09:40:00,47.83,48.12,47.82,48.11,232361.0,41.5964,41.8486,41.5877,41.8399,232361.0
2022-11-21 09:50:00,48.11,48.11,47.95,47.97,219372.0,41.8399,41.8399,41.7007,41.7181,219372.0
2022-11-21 10:00:00,47.98,48.06,47.8,47.82,554042.0,41.7268,41.7964,41.5703,41.5877,554042.0
2022-11-21 10:10:00,47.82,47.88,47.72,47.8,210096.0,41.5877,41.6399,41.5007,41.5703,210096.0
2022-11-21 10:20:00,47.8,47.95,47.77,47.93,250784.0,41.5703,41.7007,41.5442,41.6833,250784.0
2022-11-21 10:30:00,47.92,48.04,47.92,47.96,288868.0,41.6746,41.779,41.6746,41.7094,288868.0
2022-11-21 10:40:00,47.96,48.08,47.93,48.05,175858.0,41.7094,41.8138,41.6833,41.7877,175858.0
2022-11-21 10:50:00,48.04,48.05,47.98,48.01,154360.0,41.779,41.7877,41.7268,41.7529,154360.0
2022-11-21 11:00:00,48.01,48.05,47.93,47.98,182204.0,41.7529,41.7877,41.6833,41.7268,182204.0
2022-11-21 11:10:00,47.98,48.04,47.94,47.98,212528.0,41.7268,41.779,41.692,41.7268,212528.0
2022-11-21 11:20:00,47.98,48.07,47.97,48.03,169851.0,41.7268,41.8051,41.7181,41.7703,169851.0
2022-11-21 11:30:00,48.03,48.03,47.96,48.02,169691.0,41.7703,41.7703,41.7094,41.7616,169691.0
2022-11-21 11:40:00,48.02,48.13,48.0,48.12,212472.0,41.7616,41.8573,41.7442,41.8486,212472.0
2022-11-21 11:50:00,48.12,48.18,48.05,48.11,198962.0,41.8486,41.9008,41.7877,41.8399,198962.0
2022-11-21 12:00:00,48.11,48.17,48.04,48.15,221637.0,41.8399,41.8921,41.779,41.8747,221637.0
2022-11-21 12:10:00,48.15,48.15,48.08,48.12,160388.0,41.8747,41.8747,41.8138,41.8486,160388.0
2022-11-21 12:20:00,48.12,48.19,48.1,48.17,118318.0,41.8486,41.9094,41.8312,41.8921,118318.0
2022-11-21 12:30:00,48.16,48.28,48.15,48.22,161185.0,41.8834,41.9877,41.8747,41.9355,161185.0
2022-11-21 12:40:00,48.22,48.24,48.16,48.17,208158.0,41.9355,41.9529,41.8834,41.8921,208158.0
2022-11-21 12:50:00,48.17,48.17,48.1,48.11,150962.0,41.8921,41.8921,41.8312,41.8399,150962.0
2022-11-21 13:00:00,48.11,48.15,48.07,48.09,151927.0,41.8399,41.8747,41.8051,41.8225,151927.0
2022-11-21 13:10:00,48.09,48.15,48.06,48.12,258860.0,41.8225,41.8747,41.7964,41.8486,258860.0
2022-11-21 13:20:00,48.12,48.13,48.02,48.04,174966.0,41.8486,41.8573,41.7616,41.779,174966.0
2022-11-21 13:30:00,48.04,48.13,48.01,48.12,186517.0,41.779,41.8573,41.7529,41.8486,186517.0
2022-11-21 13:40:00,48.12,48.14,48.05,48.07,276234.0,41.8486,41.866,41.7877,41.8051,276234.0
2022-11-21 13:50:00,48.07,48.15,48.05,48.07,158436.0,41.8051,41.8747,41.7877,41.8051,158436.0
2022-11-21 14:00:00,48.06,48.14,48.06,48.13,125773.0,41.7964,41.866,41.7964,41.8573,125773.0
2022-11-21 14:10:00,48.13,48.13,48.05,48.12,211604.0,41.8573,41.8573,41.7877,41.8486,211604.0
2022-11-21 14:20:00,48.12,48.21,48.1,48.2,232343.0,41.8486,41.9268,41.8312,41.9181,232343.0
2022-11-21 14:30:00,48.2,48.24,48.14,48.19,188798.0,41.9181,41.9529,41.866,41.9094,188798.0
2022-11-21 14:40:00,48.18,48.18,48.06,48.08,100201.0,41.9008,41.9008,41.7964,41.8138,100201.0
2022-11-21 14:50:00,48.08,48.12,48.06,48.11,122856.0,41.8138,41.8486,41.7964,41.8399,122856.0
2022-11-21 15:00:00,48.11,48.2,48.07,48.18,146611.0,41.8399,41.9181,41.8051,41.9008,146611.0
2022-11-21 15:10:00,48.19,48.28,48.15,48.26,257813.0,41.9094,41.9877,41.8747,41.9703,257813.0
2022-11-21 15:20:00,48.26,48.28,48.12,48.18,259272.0,41.9703,41.9877,41.8486,41.9008,259272.0
2022-11-21 15:30:00,48.17,48.2,48.13,48.15,212098.0,41.8921,41.9181,41.8573,41.8747,212098.0
2022-11-21 15:40:00,48.16,48.19,48.11,48.12,482368.0,41.8834,41.9094,41.8399,41.8486,482368.0
2022-11-21 15:50:00,48.12,48.23,48.11,48.2,1041924.0,41.8486,41.9442,41.8399,41.9181,1041924.0
2022-11-22 09:30:00,48.34,48.54,48.24,48.46,431980.0,42.0399,42.2138,41.9529,42.1443,431980.0
2022-11-22 09:40:00,48.47,48.82,48.45,48.79,449815.0,42.153,42.4573,42.1356,42.4313,449815.0
2022-11-22 09:50:00,48.79,48.8,48.62,48.73,295127.0,42.4313,42.4399,42.2834,42.3791,295127.0
2022-11-22 10:00:00,48.72,48.76,48.62,48.68,381631.0,42.3704,42.4052,42.2834,42.3356,381631.0
2022-11-22 10:10:00,48.68,48.81,48.65,48.78,289194.0,42.3356,42.4486,42.3095,42.4226,289194.0
2022-11-22 10:20:00,48.78,49.0,48.77,49.0,464656.0,42.4226,42.6139,42.4139,42.6139,464656.0
2022-11-22 10:30:00,49.0,49.04,48.93,49.0,321035.0,42.6139,42.6487,42.553,42.6139,321035.0
2022-11-22 10:40:00,49.0,49.11,48.95,49.09,355874.0,42.6139,42.7095,42.5704,42.6922,355874.0
2022-11-22 10:50:00,49.1,49.19,49.07,49.15,366535.0,42.7009,42.7791,42.6748,42.7443,366535.0
2022-11-22 11:00:00,49.15,49.25,49.14,49.2,279712.0,42.7443,42.8313,42.7356,42.7878,279712.0
2022-11-22 11:10:00,49.2,49.22,49.06,49.15,257043.0,42.7878,42.8052,42.6661,42.7443,257043.0
2022-11-22 11:20:00,49.15,49.19,49.07,49.19,228468.0,42.7443,42.7791,42.6748,42.7791,228468.0
2022-11-22 11:30:00,49.19,49.2,49.08,49.11,302142.0,42.7791,42.7878,42.6835,42.7095,302142.0
2022-11-22 11:40:00,49.11,49.15,49.04,49.15,211105.0,42.7095,42.7443,42.6487,42.7443,211105.0
2022-11-22 11:50:00,49.15,49.17,49.07,49.12,184696.0,42.7443,42.7617,42.6748,42.7182,184696.0
2022-11-22 12:00:00,49.12,49.13,49.02,49.05,178544.0,42.7182,42.7269,42.6313,42.6574,178544.0
2022-11-22 12:10:00,49.05,49.07,49.01,49.02,157646.0,42.6574,42.6748,42.6226,42.6313,157646.0
2022-11-22 12:20:00,49.02,49.09,48.99,49.0,173759.0,42.6313,42.6922,42.6052,42.6139,173759.0
2022-11-22 12:30:00,49.0,49.01,48.91,48.98,187334.0,42.6139,42.6226,42.5356,42.5965,187334.0
2022-11-22 12:40:00,48.98,48.99,48.9,48.9,121544.0,42.5965,42.6052,42.5269,42.5269,121544.0
2022-11-22 12:50:00,48.91,48.91,48.86,48.9,178005.0,42.5356,42.5356,42.4921,42.5269,178005.0
2022-11-22 13:00:00,48.9,48.93,48.84,48.93,154818.0,42.5269,42.553,42.4747,42.553,154818.0
2022-11-22 13:10:00,48.93,49.05,48.92,49.01,174240.0,42.553,42.6574,42.5443,42.6226,174240.0
2022-11-22 13:20:00,49.01,49.01,48.93,48.96,116290.0,42.6226,42.6226,42.553,42.5791,116290.0
2022-11-22 13:30:00,48.96,48.97,48.88,48.91,131398.0,42.5791,42.5878,42.5095,42.5356,131398.0
2022-11-22 13:40:00,48.91,48.97,48.9,48.94,161989.0,42.5356,42.5878,42.5269,42.5617,161989.0
2022-11-22 13:50:00,48.94,48.97,48.87,48.91,217468.0,42.5617,42.5878,42.5008,42.5356,217468.0
2022-11-22 14:00:00,48.91,48.95,48.9,48.9,186311.0,42.5356,42.5704,42.5269,42.5269,186311.0
2022-11-22 14:10:00,48.9,48.96,48.89,48.93,170321.0,42.5269,42.5791,42.5182,42.553,170321.0
2022-11-22 14:20:00,48.94,48.96,48.92,48.92,108820.0,42.5617,42.5791,42.5443,42.5443,108820.0
2022-11-22 14:30:00,48.93,48.99,48.92,48.95,209021.0,42.553,42.6052,42.5443,42.5704,209021.0
2022-11-22 14:40:00,48.95,49.05,48.94,49.05,225631.0,42.5704,42.6574,42.5617,42.6574,225631.0
2022-11-22 14:50:00,49.04,49.05,48.98,48.98,174839.0,42.6487,42.6574,42.5965,42.5965,174839.0
2022-11-22 15:00:00,48.98,49.07,48.95,49.07,166565.0,42.5965,42.6748,42.5704,42.6748,166565.0
2022-11-22 15:10:00,49.07,49.07,49.02,49.05,147254.0,42.6748,42.6748,42.6313,42.6574,147254.0
2022-11-22 15:20:00,49.05,49.08,49.01,49.05,202763.0,42.6574,42.6835,42.6226,42.6574,202763.0
2022-11-22 15:30:00,49.05,49.05,48.98,49.01,198508.0,42.6574,42.6574,42.5965,42.6226,198508.0
2022-11-22 15:40:00,49.01,49.1,48.98,49.08,351834.0,42.6226,42.7009,42.5965,42.6835,351834.0
2022-11-22 15:50:00,49.08,49.19,49.03,49.09,1655484.0,42.6835,42.7791,42.64,42.6922,1655484.0
2022-11-23 09:30:00,48.96,49.22,48.86,49.01,433614.0,42.5791,42.8052,42.4921,42.6226,433614.0
2022-11-23 09:40:00,49.02,49.03,48.84,48.89,390485.0,42.6313,42.64,42.4747,42.5182,390485.0
2022-11-23 09:50:00,48.89,48.96,48.76,48.82,215294.0,42.5182,42.5791,42.4052,42.4573,215294.0
2022-11-23 10:00:00,48.82,48.87,48.74,48.77,204718.0,42.4573,42.5008,42.3878,42.4139,204718.0
2022-11-23 10:10:00,48.77,48.78,48.68,48.71,211287.0,42.4139,42.4226,42.3356,42.3617,211287.0
2022-11-23 10:20:00,48.72,48.78,48.67,48.78,254213.0,42.3704,42.4226,42.3269,42.4226,254213.0
2022-11-23 10:30:00,48.78,48.84,48.72,48.84,166910.0,42.4226,42.4747,42.3704,42.4747,166910.0
2022-11-23 10:40:00,48.83,48.84,48.76,48.82,179339.0,42.466,42.4747,42.4052,42.4573,179339.0
2022-11-23 10:50:00,48.82,48.82,48.73,48.77,116331.0,42.4573,42.4573,42.3791,42.4139,116331.0
2022-11-23 11:00:00,48.77,48.84,48.74,48.82,172703.0,42.4139,42.4747,42.3878,42.4573,172703.0
2022-11-23 11:10:00,48.83,48.85,48.77,48.84,103538.0,42.466,42.4834,42.4139,42.4747,103538.0
2022-11-23 11:20:00,48.84,48.9,48.8,48.8,189760.0,42.4747,42.5269,42.4399,42.4399,189760.0
2022-11-23 11:30:00,48.8,48.81,48.76,48.77,105603.0,42.4399,42.4486,42.4052,42.4139,105603.0
2022-11-23 11:40:00,48.77,48.79,48.68,48.68,156331.0,42.4139,42.4313,42.3356,42.3356,156331.0
2022-11-23 11:50:00,48.69,48.72,48.52,48.63,208223.0,42.3443,42.3704,42.1964,42.2921,208223.0
2022-11-23 12:00:00,48.63,48.66,48.6,48.65,147434.0,42.2921,42.3182,42.266,42.3095,147434.0
2022-11-23 12:10:00,48.65,48.68,48.62,48.65,127960.0,42.3095,42.3356,42.2834,42.3095,127960.0
2022-11-23 12:20:00,48.66,48.67,48.62,48.64,137420.0,42.3182,42.3269,42.2834,42.3008,137420.0
2022-11-23 12:30:00,48.64,48.71,48.63,48.71,99642.0,42.3008,42.3617,42.2921,42.3617,99642.0
2022-11-23 12:40:00,48.71,48.72,48.65,48.69,74980.0,42.3617,42.3704,42.3095,42.3443,74980.0
2022-11-23 12:50:00,48.69,48.69,48.62,48.69,117843.0,42.3443,42.3443,42.2834,42.3443,117843.0
2022-11-23 13:00:00,48.69,48.81,48.68,48.79,241921.0,42.3443,42.4486,42.3356,42.4313,241921.0
2022-11-23 13:10:00,48.79,48.82,48.75,48.81,126369.0,42.4313,42.4573,42.3965,42.4486,126369.0
2022-11-23 13:20:00,48.8,48.81,48.74,48.76,129076.0,42.4399,42.4486,42.3878,42.4052,129076.0
2022-11-23 13:30:00,48.77,48.82,48.74,48.79,83712.0,42.4139,42.4573,42.3878,42.4313,83712.0
2022-11-23 13:40:00,48.79,48.82,48.78,48.8,78925.0,42.4313,42.4573,42.4226,42.4399,78925.0
2022-11-23 13:50:00,48.79,48.81,48.77,48.78,78482.0,42.4313,42.4486,42.4139,42.4226,78482.0
2022-11-23 14:00:00,48.79,48.95,48.73,48.91,229698.0,42.4313,42.5704,42.3791,42.5356,229698.0
2022-11-23 14:10:00,48.91,48.93,48.82,48.88,160036.0,42.5356,42.553,42.4573,42.5095,160036.0
2022-11-23 14:20:00,48.87,48.94,48.84,48.88,141250.0,42.5008,42.5617,42.4747,42.5095,141250.0
2022-11-23 14:30:00,48.87,48.87,48.75,48.77,113339.0,42.5008,42.5008,42.3965,42.4139,113339.0
2022-11-23 14:40:00,48.76,48.84,48.75,48.82,85478.0,42.4052,42.4747,42.3965,42.4573,85478.0
2022-11-23 14:50:00,48.82,48.88,48.81,48.85,90333.0,42.4573,42.5095,42.4486,42.4834,90333.0
2022-11-23 15:00:00,48.84,48.88,48.81,48.88,102648.0,42.4747,42.5095,42.4486,42.5095,102648.0
2022-11-23 15:10:00,48.88,48.9,48.84,48.88,107688.0,42.5095,42.5269,42.4747,42.5095,107688.0
2022-11-23 15:20:00,48.88,48.89,48.81,48.82,108162.0,42.5095,42.5182,42.4486,42.4573,108162.0
2022-11-23 15:30:00,48.82,48.82,48.75,48.78,138744.0,42.4573,42.4573,42.3965,42.4226,138744.0
2022-11-23 15:40:00,48.79,48.81,48.74,48.76,183590.0,42.4313,42.4486,42.3878,42.4052,183590.0
2022-11-23 15:50:00,48.76,48.87,48.76,48.87,660508.0,42.4052,42.5008,42.4052,42.5008,660508.0
2022-11-25 09:30:00,48.93,49.16,48.9,49.09,625021.0,42.553,42.753,42.5269,42.6922,625021.0
2022-11-25 09:40:00,49.09,49.15,48.88,48.89,276017.0,42.6922,42.7443,42.5095,42.5182,276017.0
2022-11-25 09:50:00,48.9,49.04,48.89,48.93,208207.0,42.5269,42.6487,42.5182,42.553,208207.0
2022-11-25 10:00:00,48.94,49.04,48.93,48.98,129741.0,42.5617,42.6487,42.553,42.5965,129741.0
2022-11-25 10:10:00,48.98,49.06,48.98,49.04,121810.0,42.5965,42.6661,42.5965,42.6487,121810.0
2022-11-25 10:20:00,49.04,49.09,48.97,48.97,147715.0,42.6487,42.6922,42.5878,42.5878,147715.0
2022-11-25 10:30:00,48.98,49.0,48.92,49.0,175522.0,42.5965,42.6139,42.5443,42.6139,175522.0
2022-11-25 10:40:00,49.0,49.01,48.88,48.93,135519.0,42.6139,42.6226,42.5095,42.553,135519.0
2022-11-25 10:50:00,48.94,48.97,48.85,48.86,100840.0,42.5617,42.5878,42.4834,42.4921,100840.0
2022-11-25 11:00:00,48.85,48.94,48.84,48.9,145187.0,42.4834,42.5617,42.4747,42.5269,145187.0
2022-11-25 11:10:00,48.91,48.91,48.83,48.9,236604.0,42.5356,42.5356,42.466,42.5269,236604.0
2022-11-25 11:20:00,48.9,48.96,48.88,48.96,137359.0,42.5269,42.5791,42.5095,42.5791,137359.0
2022-11-25 11:30:00,48.96,49.08,48.94,49.08,378987.0,42.5791,42.6835,42.5617,42.6835,378987.0
2022-11-25 11:40:00,49.08,49.09,49.0,49.04,114462.0,42.6835,42.6922,42.6139,42.6487,114462.0
2022-11-25 11:50:00,49.04,49.05,48.97,49.0,131774.0,42.6487,42.6574,42.5878,42.6139,131774.0
2022-11-25 12:00:00,49.0,49.04,48.97,48.98,148543.0,42.6139,42.6487,42.5878,42.5965,148543.0
2022-11-25 12:10:00,48.98,49.04,48.95,49.0,115557.0,42.5965,42.6487,42.5704,42.6139,115557.0
2022-11-25 12:20:00,49.0,49.03,48.96,49.01,125323.0,42.6139,42.64,42.5791,42.6226,125323.0
2022-11-25 12:30:00,49.01,49.1,48.99,49.09,200139.0,42.6226,42.7009,42.6052,42.6922,200139.0
2022-11-25 12:40:00,49.09,49.13,49.05,49.12,300507.0,42.6922,42.7269,42.6574,42.7182,300507.0
2022-11-25 12:50:00,49.12,49.22,49.11,49.19,602243.0,42.7182,42.8052,42.7095,42.7791,602243.0
2022-11-28 09:30:00,49.18,49.68,49.18,49.41,895655.0,42.7704,43.2053,42.7704,42.9704,895655.0
2022-11-28 09:40:00,49.41,49.42,49.06,49.32,762009.0,42.9704,42.9791,42.6661,42.8922,762009.0
2022-11-28 09:50:00,49.32,49.5,49.26,49.41,352638.0,42.8922,43.0487,42.84,42.9704,352638.0
2022-11-28 10:00:00,49.4,49.45,49.3,49.39,266329.0,42.9618,43.0052,42.8748,42.9531,266329.0
2022-11-28 10:10:00,49.38,49.5,49.33,49.45,302327.0,42.9444,43.0487,42.9009,43.0052,302327.0
2022-11-28 10:20:00,49.45,49.51,49.36,49.51,351890.0,43.0052,43.0574,42.927,43.0574,351890.0
2022-11-28 10:30:00,49.5,49.53,49.3,49.32,243705.0,43.0487,43.0748,42.8748,42.8922,243705.0
2022-11-28 10:40:00,49.31,49.42,49.29,49.33,185162.0,42.8835,42.9791,42.8661,42.9009,185162.0
2022-11-28 10:50:00,49.32,49.35,49.15,49.16,200459.0,42.8922,42.9183,42.7443,42.753,200459.0
2022-11-28 11:00:00,49.16,49.23,49.15,49.2,182738.0,42.753,42.8139,42.7443,42.7878,182738.0
2022-11-28 11:10:00,49.19,49.23,49.15,49.16,152581.0,42.7791,42.8139,42.7443,42.753,152581.0
2022-11-28 11:20:00,49.16,49.21,49.11,49.2,289612.0,42.753,42.7965,42.7095,42.7878,289612.0
2022-11-28 11:30:00,49.2,49.2,49.11,49.16,305839.0,42.7878,42.7878,42.7095,42.753,305839.0
2022-11-28 11:40:00,49.16,49.21,49.12,49.21,192586.0,42.753,42.7965,42.7182,42.7965,192586.0
2022-11-28 11:50:00,49.21,49.23,49.2,49.22,168028.0,42.7965,42.8139,42.7878,42.8052,168028.0
2022-11-28 12:00:00,49.22,49.27,49.11,49.21,301450.0,42.8052,42.8487,42.7095,42.7965,301450.0
2022-11-28 12:10:00,49.21,49.32,49.17,49.31,228901.0,42.7965,42.8922,42.7617,42.8835,228901.0
2022-11-28 12:20:00,49.32,49.42,49.3,49.41,234833.0,42.8922,42.9791,42.8748,42.9704,234833.0
2022-11-28 12:30:00,49.41,49.47,49.41,49.43,154060.0,42.9704,43.0226,42.9704,42.9878,154060.0
2022-11-28 12:40:00,49.43,49.44,49.39,49.42,241977.0,42.9878,42.9965,42.9531,42.9791,241977.0
2022-11-28 12:50:00,49.43,49.43,49.36,49.4,315311.0,42.9878,42.9878,42.927,42.9618,315311.0
2022-11-28 13:00:00,49.4,49.47,49.38,49.42,235246.0,42.9618,43.0226,42.9444,42.9791,235246.0
2022-11-28 13:10:00,49.43,49.46,49.38,49.4,228517.0,42.9878,43.0139,42.9444,42.9618,228517.0
2022-11-28 13:20:00,49.4,49.41,49.36,49.4,188135.0,42.9618,42.9704,42.927,42.9618,188135.0
2022-11-28 13:30:00,49.39,49.41,49.35,49.4,186358.0,42.9531,42.9704,42.9183,42.9618,186358.0
2022-11-28 13:40:00,49.4,49.44,49.38,49.42,349648.0,42.9618,42.9965,42.9444,42.9791,349648.0
2022-11-28 13:50:00,49.42,49.44,49.32,49.35,263885.0,42.9791,42.9965,42.8922,42.9183,263885.0
2022-11-28 14:00:00,49.34,49.43,49.33,49.4,263329.0,42.9096,42.9878,42.9009,42.9618,263329.0
2022-11-28 14:10:00,49.4,49.42,49.34,49.34,255139.0,42.9618,42.9791,42.9096,42.9096,255139.0
2022-11-28 14:20:00,49.35,49.36,49.31,49.34,131574.0,42.9183,42.927,42.8835,42.9096,131574.0
2022-11-28 14:30:00,49.34,49.4,49.32,49.39,192065.0,42.9096,42.9618,42.8922,42.9531,192065.0
2022-11-28 14:40:00,49.39,49.41,49.33,49.34,247047.0,42.9531,42.9704,42.9009,42.9096,247047.0
2022-11-28 14:50:00,49.34,49.38,49.33,49.36,181443.0,42.9096,42.9444,42.9009,42.927,181443.0
2022-11-28 15:00:00,49.36,49.42,49.33,49.41,198356.0,42.927,42.9791,42.9009,42.9704,198356.0
2022-11-28 15:10:00,49.41,49.44,49.37,49.4,384973.0,42.9704,42.9965,42.9357,42.9618,384973.0
2022-11-28 15:20:00,49.41,49.46,49.39,49.44,334498.0,42.9704,43.0139,42.9531,42.9965,334498.0
2022-11-28 15:30:00,49.45,49.53,49.44,49.51,606241.0,43.0052,43.0748,42.9965,43.0574,606241.0
2022-11-28 15:40:00,49.51,49.58,49.46,49.54,616633.0,43.0574,43.1183,43.0139,43.0835,616633.0
2022-11-28 15:50:00,49.54,49.74,49.52,49.59,1727778.0,43.0835,43.2574,43.0661,43.127,1727778.0
2022-11-29 09:30:00,49.5,49.67,49.21,49.59,603053.0,43.0487,43.1966,42.7965,43.127,603053.0
2022-11-29 09:40:00,49.58,49.64,49.42,49.49,292223.0,43.1183,43.1705,42.9791,43.04,292223.0
2022-11-29 09:50:00,49.48,49.57,49.3,49.53,266868.0,43.0313,43.1096,42.8748,43.0748,266868.0
2022-11-29 10:00:00,49.54,49.58,49.47,49.48,203270.0,43.0835,43.1183,43.0226,43.0313,203270.0
2022-11-29 10:10:00,49.48,49.6,49.46,49.54,550653.0,43.0313,43.1357,43.0139,43.0835,550653.0
2022-11-29 10:20:00,49.55,49.61,49.43,49.61,722077.0,43.0922,43.1444,42.9878,43.1444,722077.0
2022-11-29 10:30:00,49.62,49.62,49.5,49.53,172764.0,43.1531,43.1531,43.0487,43.0748,172764.0
2022-11-29 10:40:00,49.53,49.56,49.46,49.48,194108.0,43.0748,43.1009,43.0139,43.0313,194108.0
2022-11-29 10:50:00,49.47,49.49,49.36,49.38,185694.0,43.0226,43.04,42.927,42.9444,185694.0
2022-11-29 11:00:00,49.38,49.47,49.32,49.32,362689.0,42.9444,43.0226,42.8922,42.8922,362689.0
2022-11-29 11:10:00,49.33,49.41,49.27,49.29,179665.0,42.9009,42.9704,42.8487,42.8661,179665.0
2022-11-29 11:20:00,49.29,49.39,49.27,49.29,251547.0,42.8661,42.9531,42.8487,42.8661,251547.0
2022-11-29 11:30:00,49.28,49.39,49.27,49.29,173102.0,42.8574,42.9531,42.8487,42.8661,173102.0
2022-11-29 11:40:00,49.29,49.3,49.09,49.29,437318.0,42.8661,42.8748,42.6922,42.8661,437318.0
2022-11-29 11:50:00,49.29,49.32,49.24,49.29,178421.0,42.8661,42.8922,42.8226,42.8661,178421.0
2022-11-29 12:00:00,49.3,49.31,49.22,49.27,104000.0,42.8748,42.8835,42.8052,42.8487,104000.0
2022-11-29 12:10:00,49.27,49.32,49.25,49.31,151172.0,42.8487,42.8922,42.8313,42.8835,151172.0
2022-11-29 12:20:00,49.31,49.32,49.23,49.32,163446.0,42.8835,42.8922,42.8139,42.8922,163446.0
2022-11-29 12:30:00,49.32,49.38,49.28,49.38,150965.0,42.8922,42.9444,42.8574,42.9444,150965.0
2022-11-29 12:40:00,49.37,49.42,49.35,49.41,137682.0,42.9357,42.9791,42.9183,42.9704,137682.0
2022-11-29 12:50:00,49.41,49.44,49.37,49.4,99135.0,42.9704,42.9965,42.9357,42.9618,99135.0
2022-11-29 13:00:00,49.4,49.41,49.34,49.36,153155.0,42.9618,42.9704,42.9096,42.927,153155.0
2022-11-29 13:10:00,49.36,49.42,49.32,49.38,142373.0,42.927,42.9791,42.8922,42.9444,142373.0
2022-11-29 13:20:00,49.38,49.42,49.35,49.37,140471.0,42.9444,42.9791,42.9183,42.9357,140471.0
2022-11-29 13:30:00,49.37,49.46,49.35,49.45,160024.0,42.9357,43.0139,42.9183,43.0052,160024.0
2022-11-29 13:40:00,49.46,49.48,49.41,49.41,169708.0,43.0139,43.0313,42.9704,42.9704,169708.0
2022-11-29 13:50:00,49.41,49.43,49.38,49.41,193443.0,42.9704,42.9878,42.9444,42.9704,193443.0
2022-11-29 14:00:00,49.41,49.52,49.4,49.49,198220.0,42.9704,43.0661,42.9618,43.04,198220.0
2022-11-29 14:10:00,49.5,49.51,49.45,49.47,110015.0,43.0487,43.0574,43.0052,43.0226,110015.0
2022-11-29 14:20:00,49.48,49.48,49.4,49.41,125702.0,43.0313,43.0313,42.9618,42.9704,125702.0
2022-11-29 14:30:00,49.41,49.45,49.37,49.43,188323.0,42.9704,43.0052,42.9357,42.9878,188323.0
2022-11-29 14:40:00,49.43,49.44,49.39,49.41,131672.0,42.9878,42.9965,42.9531,42.9704,131672.0
2022-11-29 14:50:00,49.42,49.46,49.38,49.43,162198.0,42.9791,43.0139,42.9444,42.9878,162198.0
2022-11-29 15:00:00,49.43,49.48,49.4,49.46,158238.0,42.9878,43.0313,42.9618,43.0139,158238.0
2022-11-29 15:10:00,49.47,49.49,49.44,49.48,134347.0,43.0226,43.04,42.9965,43.0313,134347.0
2022-11-29 15:20:00,49.47,49.52,49.41,49.43,358564.0,43.0226,43.0661,42.9704,42.9878,358564.0
2022-11-29 15:30:00,49.43,49.47,49.34,49.38,354069.0,42.9878,43.0226,42.9096,42.9444,354069.0
2022-11-29 15:40:00,49.37,49.42,49.33,49.39,556874.0,42.9357,42.9791,42.9009,42.9531,556874.0
2022-11-29 15:50:00,49.39,49.46,49.32,49.46,1639105.0,42.9531,43.0139,42.8922,43.0139,1639105.0
2022-11-30 09:30:00,49.64,49.73,49.13,49.19,896777.0,43.1705,43.2487,42.7269,42.7791,896777.0
2022-11-30 09:40:00,49.18,49.46,49.18,49.46,346300.0,42.7704,43.0139,42.7704,43.0139,346300.0
2022-11-30 09:50:00,49.46,49.48,49.32,49.42,392113.0,43.0139,43.0313,42.8922,42.9791,392113.0
2022-11-30 10:00:00,49.43,49.51,49.34,49.51,241685.0,42.9878,43.0574,42.9096,43.0574,241685.0
2022-11-30 10:10:00,49.51,49.53,49.29,49.34,215016.0,43.0574,43.0748,42.8661,42.9096,215016.0
2022-11-30 10:20:00,49.34,49.4,49.27,49.3,201448.0,42.9096,42.9618,42.8487,42.8748,201448.0
2022-11-30 10:30:00,49.3,49.43,49.3,49.43,154245.0,42.8748,42.9878,42.8748,42.9878,154245.0
2022-11-30 10:40:00,49.43,49.43,49.34,49.37,193996.0,42.9878,42.9878,42.9096,42.9357,193996.0
2022-11-30 10:50:00,49.36,49.37,49.27,49.3,149987.0,42.927,42.9357,42.8487,42.8748,149987.0
2022-11-30 11:00:00,49.31,49.35,49.27,49.32,126871.0,42.8835,42.9183,42.8487,42.8922,126871.0
2022-11-30 11:10:00,49.31,49.37,49.3,49.33,120296.0,42.8835,42.9357,42.8748,42.9009,120296.0
2022-11-30 11:20:00,49.34,49.41,49.32,49.36,126457.0,42.9096,42.9704,42.8922,42.927,126457.0
2022-11-30 11:30:00,49.36,49.37,49.31,49.34,122482.0,42.927,42.9357,42.8835,42.9096,122482.0
2022-11-30 11:40:00,49.35,49.35,49.28,49.34,176178.0,42.9183,42.9183,42.8574,42.9096,176178.0
2022-11-30 11:50:00,49.33,49.46,49.33,49.41,310716.0,42.9009,43.0139,42.9009,42.9704,310716.0
2022-11-30 12:00:00,49.41,49.43,49.26,49.27,169625.0,42.9704,42.9878,42.84,42.8487,169625.0
2022-11-30 12:10:00,49.27,49.3,49.22,49.22,241985.0,42.8487,42.8748,42.8052,42.8052,241985.0
2022-11-30 12:20:00,49.22,49.25,49.17,49.21,153689.0,42.8052,42.8313,42.7617,42.7965,153689.0
2022-11-30 12:30:00,49.21,49.22,49.08,49.09,150805.0,42.7965,42.8052,42.6835,42.6922,150805.0
2022-11-30 12:40:00,49.08,49.13,49.07,49.08,105835.0,42.6835,42.7269,42.6748,42.6835,105835.0
2022-11-30 12:50:00,49.08,49.1,49.04,49.09,120744.0,42.6835,42.7009,42.6487,42.6922,120744.0
2022-11-30 13:00:00,49.09,49.17,49.08,49.14,122343.0,42.6922,42.7617,42.6835,42.7356,122343.0
2022-11-30 13:10:00,49.14,49.17,49.12,49.13,179862.0,42.7356,42.7617,42.7182,42.7269,179862.0
2022-11-30 13:20:00,49.13,49.17,49.09,49.12,125098.0,42.7269,42.7617,42.6922,42.7182,125098.0
2022-11-30 13:30:00,49.12,49.4,49.06,49.34,482378.0,42.7182,42.9618,42.6661,42.9096,482378.0
2022-11-30 13:40:00,49.35,49.41,49.22,49.3,227262.0,42.9183,42.9704,42.8052,42.8748,227262.0
2022-11-30 13:50:00,49.29,49.43,49.28,49.4,249544.0,42.8661,42.9878,42.8574,42.9618,249544.0
2022-11-30 14:00:00,49.4,49.48,49.39,49.43,274095.0,42.9618,43.0313,42.9531,42.9878,274095.0
2022-11-30 14:10:00,49.42,49.61,49.41,49.59,278143.0,42.9791,43.1444,42.9704,43.127,278143.0
2022-11-30 14:20:00,49.59,49.64,49.54,49.58,299354.0,43.127,43.1705,43.0835,43.1183,299354.0
2022-11-30 14:30:00,49.58,49.62,49.48,49.49,246553.0,43.1183,43.1531,43.0313,43.04,246553.0
2022-11-30 14:40:00,49.49,49.56,49.46,49.54,185621.0,43.04,43.1009,43.0139,43.0835,185621.0
2022-11-30 14:50:00,49.55,49.65,49.54,49.61,237474.0,43.0922,43.1792,43.0835,43.1444,237474.0
2022-11-30 15:00:00,49.61,49.67,49.57,49.62,356245.0,43.1444,43.1966,43.1096,43.1531,356245.0
2022-11-30 15:10:00,49.62,49.7,49.59,49.69,292969.0,43.1531,43.2227,43.127,43.214,292969.0
2022-11-30 15:20:00,49.68,49.8,49.67,49.77,416926.0,43.2053,43.3096,43.1966,43.2835,416926.0
2022-11-30 15:30:00,49.78,49.89,49.77,49.8,454482.0,43.2922,43.3879,43.2835,43.3096,454482.0
2022-11-30 15:40:00,49.8,49.9,49.8,49.89,549121.0,43.3096,43.3966,43.3096,43.3879,549121.0
2022-11-30 15:50:00,49.9,50.12,49.82,50.09,3334546.0,43.3966,43.5879,43.327,43.5618,3334546.0
2022-12-01 09:30:00,50.31,50.74,50.28,50.69,1122053.0,43.7532,44.1271,43.7271,44.0836,1122053.0
2022-12-01 09:40:00,50.69,50.9,50.68,50.77,576582.0,44.0836,44.2663,44.0749,44.1532,576582.0
2022-12-01 09:50:00,50.78,50.85,50.67,50.69,370710.0,44.1619,44.2228,44.0662,44.0836,370710.0
2022-12-01 10:00:00,50.69,50.93,50.65,50.87,406977.0,44.0836,44.2923,44.0488,44.2402,406977.0
2022-12-01 10:10:00,50.87,51.05,50.72,50.72,825677.0,44.2402,44.3967,44.1097,44.1097,825677.0
2022-12-01 10:20:00,50.72,50.75,50.65,50.65,351172.0,44.1097,44.1358,44.0488,44.0488,351172.0
2022-12-01 10:30:00,50.66,50.77,50.53,50.72,317336.0,44.0575,44.1532,43.9445,44.1097,317336.0
2022-12-01 10:40:00,50.71,50.72,50.63,50.71,263920.0,44.101,44.1097,44.0314,44.101,263920.0
2022-12-01 10:50:00,50.71,50.8,50.66,50.77,342301.0,44.101,44.1793,44.0575,44.1532,342301.0
2022-12-01 11:00:00,50.77,50.78,50.65,50.7,251195.0,44.1532,44.1619,44.0488,44.0923,251195.0
2022-12-01 11:10:00,50.69,50.7,50.52,50.54,223378.0,44.0836,44.0923,43.9358,43.9532,223378.0
2022-12-01 11:20:00,50.54,50.62,50.5,50.5,225515.0,43.9532,44.0228,43.9184,43.9184,225515.0
2022-12-01 11:30:00,50.5,50.59,50.49,50.53,242955.0,43.9184,43.9967,43.9097,43.9445,242955.0
2022-12-01 11:40:00,50.54,50.64,50.52,50.55,219485.0,43.9532,44.0401,43.9358,43.9619,219485.0
2022-12-01 11:50:00,50.55,50.59,50.51,50.55,188826.0,43.9619,43.9967,43.9271,43.9619,188826.0
2022-12-01 12:00:00,50.55,50.56,50.43,50.45,193734.0,43.9619,43.9706,43.8575,43.8749,193734.0
2022-12-01 12:10:00,50.45,50.51,50.42,50.48,169748.0,43.8749,43.9271,43.8488,43.901,169748.0
2022-12-01 12:20:00,50.49,50.62,50.49,50.62,167553.0,43.9097,44.0228,43.9097,44.0228,167553.0
2022-12-01 12:30:00,50.61,50.78,50.61,50.76,209907.0,44.0141,44.1619,44.0141,44.1445,209907.0
2022-12-01 12:40:00,50.76,50.77,50.68,50.77,159964.0,44.1445,44.1532,44.0749,44.1532,159964.0
2022-12-01 12:50:00,50.77,50.86,50.71,50.86,424006.0,44.1532,44.2315,44.101,44.2315,424006.0
2022-12-01 13:00:00,50.86,50.94,50.83,50.92,180959.0,44.2315,44.301,44.2054,44.2837,180959.0
2022-12-01 13:10:00,50.92,50.93,50.81,50.81,199888.0,44.2837,44.2923,44.188,44.188,199888.0
2022-12-01 13:20:00,50.81,50.87,50.73,50.75,167218.0,44.188,44.2402,44.1184,44.1358,167218.0
2022-12-01 13:30:00,50.75,50.8,50.73,50.78,149937.0,44.1358,44.1793,44.1184,44.1619,149937.0
2022-12-01 13:40:00,50.79,50.89,50.78,50.85,198427.0,44.1706,44.2576,44.1619,44.2228,198427.0
2022-12-01 13:50:00,50.85,50.88,50.82,50.83,182427.0,44.2228,44.2489,44.1967,44.2054,182427.0
2022-12-01 14:00:00,50.83,50.85,50.75,50.8,253490.0,44.2054,44.2228,44.1358,44.1793,253490.0
2022-12-01 14:10:00,50.8,50.92,50.79,50.9,285222.0,44.1793,44.2837,44.1706,44.2663,285222.0
2022-12-01 14:20:00,50.9,50.95,50.85,50.91,252909.0,44.2663,44.3097,44.2228,44.275,252909.0
2022-12-01 14:30:00,50.91,51.03,50.89,51.02,322472.0,44.275,44.3793,44.2576,44.3706,322472.0
2022-12-01 14:40:00,51.02,51.1,51.0,51.09,303943.0,44.3706,44.4402,44.3532,44.4315,303943.0
2022-12-01 14:50:00,51.08,51.1,50.95,50.97,281719.0,44.4228,44.4402,44.3097,44.3271,281719.0
2022-12-01 15:00:00,50.97,51.12,50.92,51.1,2691614.0,44.3271,44.4576,44.2837,44.4402,2691614.0
2022-12-01 15:10:00,51.09,51.09,50.94,51.01,271539.0,44.4315,44.4315,44.301,44.3619,271539.0
2022-12-01 15:20:00,51.01,51.05,50.97,50.98,250990.0,44.3619,44.3967,44.3271,44.3358,250990.0
2022-12-01 15:30:00,50.99,51.07,50.98,51.06,428639.0,44.3445,44.4141,44.3358,44.4054,428639.0
2022-12-01 15:40:00,51.05,51.14,51.03,51.11,1633904.0,44.3967,44.475,44.3793,44.4489,1633904.0
2022-12-01 15:50:00,51.1,51.16,51.01,51.11,2291554.0,44.4402,44.4924,44.3619,44.4489,2291554.0
2022-12-02 09:30:00,50.56,50.88,50.48,50.8,640623.0,43.9706,44.2489,43.901,44.1793,640623.0
2022-12-02 09:40:00,50.79,51.01,50.75,51.0,376966.0,44.1706,44.3619,44.1358,44.3532,376966.0
2022-12-02 09:50:00,51.0,51.01,50.76,50.96,380906.0,44.3532,44.3619,44.1445,44.3184,380906.0
2022-12-02 10:00:00,50.96,51.13,50.95,51.13,281503.0,44.3184,44.4663,44.3097,44.4663,281503.0
2022-12-02 10:10:00,51.13,51.31,51.11,51.27,307255.0,44.4663,44.6228,44.4489,44.588,307255.0
2022-12-02 10:20:00,51.28,51.29,51.08,51.09,170364.0,44.5967,44.6054,44.4228,44.4315,170364.0
2022-12-02 10:30:00,51.09,51.26,51.09,51.22,289464.0,44.4315,44.5793,44.4315,44.5446,289464.0
2022-12-02 10:40:00,51.23,51.28,51.19,51.23,261563.0,44.5532,44.5967,44.5185,44.5532,261563.0
2022-12-02 10:50:00,51.23,51.29,51.19,51.2,287419.0,44.5532,44.6054,44.5185,44.5272,287419.0
2022-12-02 11:00:00,51.2,51.21,51.03,51.05,188097.0,44.5272,44.5359,44.3793,44.3967,188097.0
2022-12-02 11:10:00,51.05,51.08,51.0,51.04,175209.0,44.3967,44.4228,44.3532,44.388,175209.0
2022-12-02 11:20:00,51.04,51.09,51.0,51.09,151813.0,44.388,44.4315,44.3532,44.4315,151813.0
2022-12-02 11:30:00,51.09,51.2,51.05,51.17,211242.0,44.4315,44.5272,44.3967,44.5011,211242.0
2022-12-02 11:40:00,51.17,51.33,51.16,51.3,236617.0,44.5011,44.6402,44.4924,44.6141,236617.0
2022-12-02 11:50:00,51.3,51.32,51.24,51.28,138329.0,44.6141,44.6315,44.5619,44.5967,138329.0
2022-12-02 12:00:00,51.28,51.29,51.22,51.23,127321.0,44.5967,44.6054,44.5446,44.5532,127321.0
2022-12-02 12:10:00,51.24,51.27,51.2,51.2,152486.0,44.5619,44.588,44.5272,44.5272,152486.0
2022-12-02 12:20:00,51.19,51.29,51.19,51.28,551326.0,44.5185,44.6054,44.5185,44.5967,551326.0
2022-12-02 12:30:00,51.28,51.28,51.08,51.13,111096.0,44.5967,44.5967,44.4228,44.4663,111096.0
2022-12-02 12:40:00,51.12,51.15,51.02,51.03,144269.0,44.4576,44.4837,44.3706,44.3793,144269.0
2022-12-02 12:50:00,51.03,51.07,51.02,51.04,111580.0,44.3793,44.4141,44.3706,44.388,111580.0
2022-12-02 13:00:00,51.04,51.06,51.0,51.03,117090.0,44.388,44.4054,44.3532,44.3793,117090.0
2022-12-02 13:10:00,51.03,51.06,51.0,51.02,150792.0,44.3793,44.4054,44.3532,44.3706,150792.0
2022-12-02 13:20:00,51.01,51.03,50.97,51.0,126797.0,44.3619,44.3793,44.3271,44.3532,126797.0
2022-12-02 13:30:00,51.0,51.03,50.87,50.89,163226.0,44.3532,44.3793,44.2402,44.2576,163226.0
2022-12-02 13:40:00,50.89,50.94,50.85,50.86,141606.0,44.2576,44.301,44.2228,44.2315,141606.0
2022-12-02 13:50:00,50.86,50.91,50.84,50.9,124388.0,44.2315,44.275,44.2141,44.2663,124388.0
2022-12-02 14:00:00,50.9,50.92,50.85,50.87,162879.0,44.2663,44.2837,44.2228,44.2402,162879.0
2022-12-02 14:10:00,50.88,50.93,50.83,50.91,182640.0,44.2489,44.2923,44.2054,44.275,182640.0
2022-12-02 14:20:00,50.91,50.92,50.86,50.87,108460.0,44.275,44.2837,44.2315,44.2402,108460.0
2022-12-02 14:30:00,50.87,50.9,50.78,50.81,1273170.0,44.2402,44.2663,44.1619,44.188,1273170.0
2022-12-02 14:40:00,50.8,50.82,50.7,50.78,261117.0,44.1793,44.1967,44.0923,44.1619,261117.0
2022-12-02 14:50:00,50.78,50.91,50.77,50.9,441716.0,44.1619,44.275,44.1532,44.2663,441716.0
2022-12-02 15:00:00,50.91,51.01,50.9,50.95,247573.0,44.275,44.3619,44.2663,44.3097,247573.0
2022-12-02 15:10:00,50.96,51.04,50.89,51.0,249576.0,44.3184,44.388,44.2576,44.3532,249576.0
2022-12-02 15:20:00,51.0,51.0,50.83,50.88,267419.0,44.3532,44.3532,44.2054,44.2489,267419.0
2022-12-02 15:30:00,50.89,50.93,50.76,50.82,230653.0,44.2576,44.2923,44.1445,44.1967,230653.0
2022-12-02 15:40:00,50.82,50.84,50.75,50.77,303263.0,44.1967,44.2141,44.1358,44.1532,303263.0
2022-12-02 15:50:00,50.77,50.93,50.75,50.9,1336254.0,44.1532,44.2923,44.1358,44.2663,1336254.0
2022-12-05 09:30:00,50.91,51.03,50.52,50.55,1318656.0,44.275,44.3793,43.9358,43.9619,1318656.0
2022-12-05 09:40:00,50.55,50.69,50.42,50.69,476502.0,43.9619,44.0836,43.8488,44.0836,476502.0
2022-12-05 09:50:00,50.68,50.69,50.57,50.58,324695.0,44.0749,44.0836,43.9793,43.988,324695.0
2022-12-05 10:00:00,50.58,50.64,50.42,50.54,646660.0,43.988,44.0401,43.8488,43.9532,646660.0
2022-12-05 10:10:00,50.55,50.67,50.37,50.41,382942.0,43.9619,44.0662,43.8053,43.8401,382942.0
2022-12-05 10:20:00,50.41,50.72,50.36,50.66,384311.0,43.8401,44.1097,43.7966,44.0575,384311.0
2022-12-05 10:30:00,50.67,50.73,50.58,50.72,215556.0,44.0662,44.1184,43.988,44.1097,215556.0
2022-12-05 10:40:00,50.72,50.78,50.66,50.7,169461.0,44.1097,44.1619,44.0575,44.0923,169461.0
2022-12-05 10:50:00,50.69,50.71,50.63,50.68,133827.0,44.0836,44.101,44.0314,44.0749,133827.0
2022-12-05 11:00:00,50.68,50.7,50.53,50.56,191612.0,44.0749,44.0923,43.9445,43.9706,191612.0
2022-12-05 11:10:00,50.56,50.56,50.38,50.39,172720.0,43.9706,43.9706,43.814,43.8227,172720.0
2022-12-05 11:20:00,50.38,50.46,50.34,50.44,188027.0,43.814,43.8836,43.7792,43.8662,188027.0
2022-12-05 11:30:00,50.44,50.56,50.38,50.55,186998.0,43.8662,43.9706,43.814,43.9619,186998.0
2022-12-05 11:40:00,50.55,50.6,50.51,50.59,138916.0,43.9619,44.0054,43.9271,43.9967,138916.0
2022-12-05 11:50:00,50.59,50.62,50.51,50.54,158316.0,43.9967,44.0228,43.9271,43.9532,158316.0
2022-12-05 12:00:00,50.54,50.63,50.53,50.57,106295.0,43.9532,44.0314,43.9445,43.9793,106295.0
2022-12-05 12:10:00,50.58,50.6,50.53,50.54,131183.0,43.988,44.0054,43.9445,43.9532,131183.0
2022-12-05 12:20:00,50.54,50.6,50.53,50.56,189824.0,43.9532,44.0054,43.9445,43.9706,189824.0
2022-12-05 12:30:00,50.55,50.56,50.41,50.49,207163.0,43.9619,43.9706,43.8401,43.9097,207163.0
2022-12-05 12:40:00,50.48,50.55,50.42,50.54,269513.0,43.901,43.9619,43.8488,43.9532,269513.0
2022-12-05 12:50:00,50.54,50.63,50.54,50.55,277663.0,43.9532,44.0314,43.9532,43.9619,277663.0
2022-12-05 13:00:00,50.55,50.57,50.48,50.53,194118.0,43.9619,43.9793,43.901,43.9445,194118.0
2022-12-05 13:10:00,50.54,50.62,50.53,50.58,175400.0,43.9532,44.0228,43.9445,43.988,175400.0
2022-12-05 13:20:00,50.58,50.59,50.47,50.52,111684.0,43.988,43.9967,43.8923,43.9358,111684.0
2022-12-05 13:30:00,50.52,50.64,50.51,50.64,222819.0,43.9358,44.0401,43.9271,44.0401,222819.0
2022-12-05 13:40:00,50.64,50.66,50.57,50.62,145118.0,44.0401,44.0575,43.9793,44.0228,145118.0
2022-12-05 13:50:00,50.62,50.65,50.56,50.57,280253.0,44.0228,44.0488,43.9706,43.9793,280253.0
2022-12-05 14:00:00,50.57,50.69,50.55,50.66,162847.0,43.9793,44.0836,43.9619,44.0575,162847.0
2022-12-05 14:10:00,50.67,50.71,50.64,50.65,175458.0,44.0662,44.101,44.0401,44.0488,175458.0
2022-12-05 14:20:00,50.65,50.67,50.58,50.62,181929.0,44.0488,44.0662,43.988,44.0228,181929.0
2022-12-05 14:30:00,50.62,50.63,50.58,50.61,178777.0,44.0228,44.0314,43.988,44.0141,178777.0
2022-12-05 14:40:00,50.6,50.67,50.57,50.63,437159.0,44.0054,44.0662,43.9793,44.0314,437159.0
2022-12-05 14:50:00,50.63,50.78,50.63,50.75,223629.0,44.0314,44.1619,44.0314,44.1358,223629.0
2022-12-05 15:00:00,50.75,50.77,50.65,50.68,244196.0,44.1358,44.1532,44.0488,44.0749,244196.0
2022-12-05 15:10:00,50.68,50.76,50.63,50.66,300778.0,44.0749,44.1445,44.0314,44.0575,300778.0
2022-12-05 15:20:00,50.65,50.69,50.56,50.59,587084.0,44.0488,44.0836,43.9706,43.9967,587084.0
2022-12-05 15:30:00,50.59,50.76,50.58,50.71,256967.0,43.9967,44.1445,43.988,44.101,256967.0
2022-12-05 15:40:00,50.71,50.74,50.67,50.7,299563.0,44.101,44.1271,44.0662,44.0923,299563.0
2022-12-05 15:50:00,50.7,50.8,50.65,50.73,1152226.0,44.0923,44.1793,44.0488,44.1184,1152226.0
2022-12-06 09:30:00,50.66,50.85,50.53,50.54,459688.0,44.0575,44.2228,43.9445,43.9532,459688.0
2022-12-06 09:40:00,50.53,50.55,50.3,50.5,279184.0,43.9445,43.9619,43.7445,43.9184,279184.0
2022-12-06 09:50:00,50.5,50.65,50.39,50.41,337933.0,43.9184,44.0488,43.8227,43.8401,337933.0
2022-12-06 10:00:00,50.41,50.41,50.29,50.37,236756.0,43.8401,43.8401,43.7358,43.8053,236756.0
2022-12-06 10:10:00,50.36,50.39,50.28,50.37,218178.0,43.7966,43.8227,43.7271,43.8053,218178.0
2022-12-06 10:20:00,50.36,50.4,50.16,50.18,277435.0,43.7966,43.8314,43.6227,43.6401,277435.0
2022-12-06 10:30:00,50.18,50.29,50.15,50.25,194887.0,43.6401,43.7358,43.614,43.701,194887.0
2022-12-06 10:40:00,50.25,50.27,50.12,50.15,288221.0,43.701,43.7184,43.5879,43.614,288221.0
2022-12-06 10:50:00,50.13,50.16,50.07,50.09,218103.0,43.5966,43.6227,43.5444,43.5618,218103.0
2022-12-06 11:00:00,50.09,50.2,50.08,50.14,218142.0,43.5618,43.6575,43.5531,43.6053,218142.0
2022-12-06 11:10:00,50.14,50.19,50.02,50.04,199095.0,43.6053,43.6488,43.5009,43.5183,199095.0
2022-12-06 11:20:00,50.05,50.13,49.94,49.98,231584.0,43.527,43.5966,43.4314,43.4662,231584.0
2022-12-06 11:30:00,49.97,49.98,49.88,49.9,186739.0,43.4575,43.4662,43.3792,43.3966,186739.0
2022-12-06 11:40:00,49.9,49.9,49.76,49.77,221578.0,43.3966,43.3966,43.2748,43.2835,221578.0
2022-12-06 11:50:00,49.77,49.84,49.73,49.79,177677.0,43.2835,43.3444,43.2487,43.3009,177677.0
2022-12-06 12:00:00,49.79,49.81,49.69,49.72,184238.0,43.3009,43.3183,43.214,43.24,184238.0
2022-12-06 12:10:00,49.72,49.82,49.65,49.67,920445.0,43.24,43.327,43.1792,43.1966,920445.0
2022-12-06 12:20:00,49.67,49.72,49.61,49.63,125916.0,43.1966,43.24,43.1444,43.1618,125916.0
2022-12-06 12:30:00,49.62,49.62,49.47,49.52,259340.0,43.1531,43.1531,43.0226,43.0661,259340.0
2022-12-06 12:40:00,49.51,49.56,49.47,49.54,155040.0,43.0574,43.1009,43.0226,43.0835,155040.0
2022-12-06 12:50:00,49.54,49.55,49.46,49.52,162767.0,43.0835,43.0922,43.0139,43.0661,162767.0
2022-12-06 13:00:00,49.52,49.52,49.31,49.32,176789.0,43.0661,43.0661,42.8835,42.8922,176789.0
2022-12-06 13:10:00,49.32,49.38,49.3,49.3,205023.0,42.8922,42.9444,42.8748,42.8748,205023.0
2022-12-06 13:20:00,49.3,49.32,49.25,49.29,180555.0,42.8748,42.8922,42.8313,42.8661,180555.0
2022-12-06 13:30:00,49.3,49.31,49.23,49.23,211032.0,42.8748,42.8835,42.8139,42.8139,211032.0
2022-12-06 13:40:00,49.23,49.27,49.18,49.27,253816.0,42.8139,42.8487,42.7704,42.8487,253816.0
2022-12-06 13:50:00,49.27,49.28,49.2,49.27,136823.0,42.8487,42.8574,42.7878,42.8487,136823.0
2022-12-06 14:00:00,49.28,49.66,49.27,49.57,1211013.0,42.8574,43.1879,42.8487,43.1096,1211013.0
2022-12-06 14:10:00,49.56,49.87,49.45,49.86,546942.0,43.1009,43.3705,43.0052,43.3618,546942.0
2022-12-06 14:20:00,49.86,50.1,49.73,49.76,1334032.0,43.3618,43.5705,43.2487,43.2748,1334032.0
2022-12-06 14:30:00,49.77,49.77,49.57,49.61,382045.0,43.2835,43.2835,43.1096,43.1444,382045.0
2022-12-06 14:40:00,49.61,49.68,49.55,49.61,227786.0,43.1444,43.2053,43.0922,43.1444,227786.0
2022-12-06 14:50:00,49.61,49.71,49.57,49.64,247016.0,43.1444,43.2313,43.1096,43.1705,247016.0
2022-12-06 15:00:00,49.64,49.69,49.58,49.61,241150.0,43.1705,43.214,43.1183,43.1444,241150.0
2022-12-06 15:10:00,49.61,49.62,49.45,49.46,237584.0,43.1444,43.1531,43.0052,43.0139,237584.0
2022-12-06 15:20:00,49.47,49.52,49.38,49.39,224368.0,43.0226,43.0661,42.9444,42.9531,224368.0
2022-12-06 15:30:00,49.38,49.68,49.37,49.68,500526.0,42.9444,43.2053,42.9357,43.2053,500526.0
2022-12-06 15:40:00,49.68,49.81,49.64,49.73,607499.0,43.2053,43.3183,43.1705,43.2487,607499.0
2022-12-06 15:50:00,49.72,49.79,49.64,49.7,1888754.0,43.24,43.3009,43.1705,43.2227,1888754.0
2022-12-07 09:30:00,49.75,50.19,49.75,50.15,702824.0,43.2661,43.6488,43.2661,43.614,702824.0
2022-12-07 09:40:00,50.16,50.5,50.04,50.38,686872.0,43.6227,43.9184,43.5183,43.814,686872.0
2022-12-07 09:50:00,50.38,50.54,50.34,50.5,344689.0,43.814,43.9532,43.7792,43.9184,344689.0
2022-12-07 10:00:00,50.51,50.72,50.45,50.6,460716.0,43.9271,44.1097,43.8749,44.0054,460716.0
2022-12-07 10:10:00,50.6,50.91,50.48,50.84,503820.0,44.0054,44.275,43.901,44.2141,503820.0
2022-12-07 10:20:00,50.85,51.11,50.83,51.1,453467.0,44.2228,44.4489,44.2054,44.4402,453467.0
2022-12-07 10:30:00,51.1,51.15,50.73,50.73,532506.0,44.4402,44.4837,44.1184,44.1184,532506.0
2022-12-07 10:40:00,50.73,50.75,50.58,50.71,417879.0,44.1184,44.1358,43.988,44.101,417879.0
2022-12-07 10:50:00,50.7,50.7,50.52,50.53,224491.0,44.0923,44.0923,43.9358,43.9445,224491.0
2022-12-07 11:00:00,50.53,50.58,50.42,50.45,227741.0,43.9445,43.988,43.8488,43.8749,227741.0
2022-12-07 11:10:00,50.45,50.5,50.42,50.43,192727.0,43.8749,43.9184,43.8488,43.8575,192727.0
2022-12-07 11:20:00,50.44,50.44,50.32,50.35,211098.0,43.8662,43.8662,43.7618,43.7879,211098.0
2022-12-07 11:30:00,50.35,50.39,50.3,50.37,191578.0,43.7879,43.8227,43.7445,43.8053,191578.0
2022-12-07 11:40:00,50.37,50.5,50.34,50.46,206660.0,43.8053,43.9184,43.7792,43.8836,206660.0
2022-12-07 11:50:00,50.47,50.48,50.38,50.46,130928.0,43.8923,43.901,43.814,43.8836,130928.0
2022-12-07 12:00:00,50.46,50.47,50.33,50.43,146948.0,43.8836,43.8923,43.7705,43.8575,146948.0
2022-12-07 12:10:00,50.44,50.48,50.4,50.41,140512.0,43.8662,43.901,43.8314,43.8401,140512.0
2022-12-07 12:20:00,50.4,50.47,50.4,50.44,89389.0,43.8314,43.8923,43.8314,43.8662,89389.0
2022-12-07 12:30:00,50.44,50.54,50.4,50.51,167845.0,43.8662,43.9532,43.8314,43.9271,167845.0
2022-12-07 12:40:00,50.52,50.67,50.51,50.65,192809.0,43.9358,44.0662,43.9271,44.0488,192809.0
2022-12-07 12:50:00,50.64,50.69,50.59,50.62,157497.0,44.0401,44.0836,43.9967,44.0228,157497.0
2022-12-07 13:00:00,50.63,50.64,50.55,50.6,101305.0,44.0314,44.0401,43.9619,44.0054,101305.0
2022-12-07 13:10:00,50.6,50.68,50.57,50.68,115293.0,44.0054,44.0749,43.9793,44.0749,115293.0
2022-12-07 13:20:00,50.67,50.68,50.52,50.52,116557.0,44.0662,44.0749,43.9358,43.9358,116557.0
2022-12-07 13:30:00,50.52,50.55,50.48,50.5,156840.0,43.9358,43.9619,43.901,43.9184,156840.0
2022-12-07 13:40:00,50.5,50.55,50.47,50.48,132045.0,43.9184,43.9619,43.8923,43.901,132045.0
2022-12-07 13:50:00,50.47,50.48,50.4,50.41,199676.0,43.8923,43.901,43.8314,43.8401,199676.0
2022-12-07 14:00:00,50.41,50.41,50.32,50.34,148849.0,43.8401,43.8401,43.7618,43.7792,148849.0
2022-12-07 14:10:00,50.34,50.38,50.31,50.34,93770.0,43.7792,43.814,43.7532,43.7792,93770.0
2022-12-07 14:20:00,50.33,50.39,50.29,50.37,204566.0,43.7705,43.8227,43.7358,43.8053,204566.0
2022-12-07 14:30:00,50.37,50.39,50.34,50.39,130993.0,43.8053,43.8227,43.7792,43.8227,130993.0
2022-12-07 14:40:00,50.38,50.42,50.37,50.41,122738.0,43.814,43.8488,43.8053,43.8401,122738.0
2022-12-07 14:50:00,50.41,50.41,50.33,50.37,133301.0,43.8401,43.8401,43.7705,43.8053,133301.0
2022-12-07 15:00:00,50.36,50.43,50.28,50.3,189174.0,43.7966,43.8575,43.7271,43.7445,189174.0
2022-12-07 15:10:00,50.31,50.36,50.27,50.28,205455.0,43.7532,43.7966,43.7184,43.7271,205455.0
2022-12-07 15:20:00,50.29,50.33,50.25,50.33,194794.0,43.7358,43.7705,43.701,43.7705,194794.0
2022-12-07 15:30:00,50.33,50.37,50.28,50.31,255871.0,43.7705,43.8053,43.7271,43.7532,255871.0
2022-12-07 15:40:00,50.3,50.32,50.26,50.29,342192.0,43.7445,43.7618,43.7097,43.7358,342192.0
2022-12-07 15:50:00,50.28,50.3,50.23,50.24,1282310.0,43.7271,43.7445,43.6836,43.6923,1282310.0
2022-12-08 09:30:00,50.18,50.26,50.02,50.26,462869.0,43.6401,43.7097,43.5009,43.7097,462869.0
2022-12-08 09:40:00,50.26,50.38,50.19,50.33,299803.0,43.7097,43.814,43.6488,43.7705,299803.0
2022-12-08 09:50:00,50.32,50.49,50.28,50.47,268086.0,43.7618,43.9097,43.7271,43.8923,268086.0
2022-12-08 10:00:00,50.48,50.52,50.38,50.48,183773.0,43.901,43.9358,43.814,43.901,183773.0
2022-12-08 10:10:00,50.48,50.63,50.43,50.54,195717.0,43.901,44.0314,43.8575,43.9532,195717.0
2022-12-08 10:20:00,50.53,50.58,50.44,50.49,189822.0,43.9445,43.988,43.8662,43.9097,189822.0
2022-12-08 10:30:00,50.49,50.62,50.47,50.58,157983.0,43.9097,44.0228,43.8923,43.988,157983.0
2022-12-08 10:40:00,50.59,50.73,50.57,50.72,199324.0,43.9967,44.1184,43.9793,44.1097,199324.0
2022-12-08 10:50:00,50.73,50.85,50.73,50.78,256718.0,44.1184,44.2228,44.1184,44.1619,256718.0
2022-12-08 11:00:00,50.78,50.81,50.73,50.79,209765.0,44.1619,44.188,44.1184,44.1706,209765.0
2022-12-08 11:10:00,50.79,50.81,50.76,50.8,142729.0,44.1706,44.188,44.1445,44.1793,142729.0
2022-12-08 11:20:00,50.8,50.88,50.76,50.84,195085.0,44.1793,44.2489,44.1445,44.2141,195085.0
2022-12-08 11:30:00,50.84,50.96,50.83,50.96,343123.0,44.2141,44.3184,44.2054,44.3184,343123.0
2022-12-08 11:40:00,50.96,51.07,50.95,51.06,323480.0,44.3184,44.4141,44.3097,44.4054,323480.0
2022-12-08 11:50:00,51.06,51.16,51.0,51.03,311710.0,44.4054,44.4924,44.3532,44.3793,311710.0
2022-12-08 12:00:00,51.03,51.03,50.91,50.94,226757.0,44.3793,44.3793,44.275,44.301,226757.0
2022-12-08 12:10:00,50.94,51.02,50.91,51.0,286342.0,44.301,44.3706,44.275,44.3532,286342.0
2022-12-08 12:20:00,51.0,51.22,51.0,51.11,1519057.0,44.3532,44.5446,44.3532,44.4489,1519057.0
2022-12-08 12:30:00,51.11,51.26,51.09,51.16,285398.0,44.4489,44.5793,44.4315,44.4924,285398.0
2022-12-08 12:40:00,51.16,51.28,51.15,51.17,299656.0,44.4924,44.5967,44.4837,44.5011,299656.0
2022-12-08 12:50:00,51.16,51.28,51.16,51.24,267715.0,44.4924,44.5967,44.4924,44.5619,267715.0
2022-12-08 13:00:00,51.24,51.37,51.23,51.37,269560.0,44.5619,44.675,44.5532,44.675,269560.0
2022-12-08 13:10:00,51.37,51.4,51.32,51.39,241910.0,44.675,44.7011,44.6315,44.6924,241910.0
2022-12-08 13:20:00,51.39,51.63,51.38,51.63,612898.0,44.6924,44.9011,44.6837,44.9011,612898.0
2022-12-08 13:30:00,51.63,51.7,51.43,51.47,700485.0,44.9011,44.962,44.7272,44.762,700485.0
2022-12-08 13:40:00,51.47,51.74,51.46,51.68,347113.0,44.762,44.9968,44.7533,44.9446,347113.0
2022-12-08 13:50:00,51.67,51.81,51.67,51.8,507840.0,44.9359,45.0577,44.9359,45.049,507840.0
2022-12-08 14:00:00,51.8,51.82,51.62,51.78,668069.0,45.049,45.0664,44.8924,45.0316,668069.0
2022-12-08 14:10:00,51.77,51.84,51.66,51.8,664183.0,45.0229,45.0837,44.9272,45.049,664183.0
2022-12-08 14:20:00,51.8,51.87,51.68,51.75,513942.0,45.049,45.1098,44.9446,45.0055,513942.0
2022-12-08 14:30:00,51.75,51.75,51.51,51.61,1126508.0,45.0055,45.0055,44.7968,44.8837,1126508.0
2022-12-08 14:40:00,51.61,51.62,51.49,51.51,286633.0,44.8837,44.8924,44.7794,44.7968,286633.0
2022-12-08 14:50:00,51.51,51.61,51.48,51.54,265360.0,44.7968,44.8837,44.7707,44.8228,265360.0
2022-12-08 15:00:00,51.54,51.57,51.44,51.55,386425.0,44.8228,44.8489,44.7359,44.8315,386425.0
2022-12-08 15:10:00,51.56,51.63,51.54,51.57,330724.0,44.8402,44.9011,44.8228,44.8489,330724.0
2022-12-08 15:20:00,51.58,51.62,51.53,51.55,281086.0,44.8576,44.8924,44.8142,44.8315,281086.0
2022-12-08 15:30:00,51.56,51.74,51.56,51.71,518844.0,44.8402,44.9968,44.8402,44.9707,518844.0
2022-12-08 15:40:00,51.7,51.77,51.62,51.7,1033718.0,44.962,45.0229,44.8924,44.962,1033718.0
2022-12-08 15:50:00,51.69,51.81,51.69,51.8,2279011.0,44.9533,45.0577,44.9533,45.049,2279011.0
2022-12-09 09:30:00,51.75,52.32,51.75,52.23,1076373.0,45.0055,45.5012,45.0055,45.4229,1076373.0
2022-12-09 09:40:00,52.23,52.84,52.19,52.66,933927.0,45.4229,45.9534,45.3881,45.7969,933927.0
2022-12-09 09:50:00,52.66,52.71,52.05,52.1,636129.0,45.7969,45.8404,45.2664,45.3099,636129.0
2022-12-09 10:00:00,52.1,52.22,51.84,51.97,511395.0,45.3099,45.4142,45.0837,45.1968,511395.0
2022-12-09 10:10:00,51.97,52.02,51.74,51.8,339497.0,45.1968,45.2403,44.9968,45.049,339497.0
2022-12-09 10:20:00,51.8,51.96,51.79,51.9,355751.0,45.049,45.1881,45.0403,45.1359,355751.0
2022-12-09 10:30:00,51.9,51.94,51.8,51.91,229534.0,45.1359,45.1707,45.049,45.1446,229534.0
2022-12-09 10:40:00,51.91,52.06,51.88,51.91,543783.0,45.1446,45.2751,45.1185,45.1446,543783.0
2022-12-09 10:50:00,51.91,51.96,51.81,51.89,228638.0,45.1446,45.1881,45.0577,45.1272,228638.0
2022-12-09 11:00:00,51.89,51.9,51.68,51.69,272575.0,45.1272,45.1359,44.9446,44.9533,272575.0
2022-12-09 11:10:00,51.68,51.78,51.63,51.77,248025.0,44.9446,45.0316,44.9011,45.0229,248025.0
2022-12-09 11:20:00,51.77,51.85,51.74,51.85,183167.0,45.0229,45.0924,44.9968,45.0924,183167.0
2022-12-09 11:30:00,51.85,52.0,51.79,51.88,414059.0,45.0924,45.2229,45.0403,45.1185,414059.0
2022-12-09 11:40:00,51.89,52.03,51.84,51.94,251625.0,45.1272,45.249,45.0837,45.1707,251625.0
2022-12-09 11:50:00,51.94,51.99,51.87,51.96,239724.0,45.1707,45.2142,45.1098,45.1881,239724.0
2022-12-09 12:00:00,51.96,52.0,51.91,51.98,221553.0,45.1881,45.2229,45.1446,45.2055,221553.0
2022-12-09 12:10:00,51.98,52.03,51.94,51.95,157606.0,45.2055,45.249,45.1707,45.1794,157606.0
2022-12-09 12:20:00,51.94,51.99,51.87,51.94,191786.0,45.1707,45.2142,45.1098,45.1707,191786.0
2022-12-09 12:30:00,51.93,51.98,51.9,51.96,120415.0,45.162,45.2055,45.1359,45.1881,120415.0
2022-12-09 12:40:00,51.96,51.98,51.83,51.87,232899.0,45.1881,45.2055,45.0751,45.1098,232899.0
2022-12-09 12:50:00,51.86,51.87,51.8,51.85,192413.0,45.1011,45.1098,45.049,45.0924,192413.0
2022-12-09 13:00:00,51.85,51.88,51.82,51.83,211019.0,45.0924,45.1185,45.0664,45.0751,211019.0
2022-12-09 13:10:00,51.83,51.95,51.82,51.92,156393.0,45.0751,45.1794,45.0664,45.1533,156393.0
2022-12-09 13:20:00,51.91,51.94,51.84,51.89,224170.0,45.1446,45.1707,45.0837,45.1272,224170.0
2022-12-09 13:30:00,51.89,51.96,51.85,51.87,176419.0,45.1272,45.1881,45.0924,45.1098,176419.0
2022-12-09 13:40:00,51.87,51.91,51.84,51.88,169256.0,45.1098,45.1446,45.0837,45.1185,169256.0
2022-12-09 13:50:00,51.89,51.93,51.88,51.93,140779.0,45.1272,45.162,45.1185,45.162,140779.0
2022-12-09 14:00:00,51.93,51.93,51.83,51.86,205108.0,45.162,45.162,45.0751,45.1011,205108.0
2022-12-09 14:10:00,51.86,51.9,51.83,51.87,171576.0,45.1011,45.1359,45.0751,45.1098,171576.0
2022-12-09 14:20:00,51.86,51.92,51.81,51.92,213847.0,45.1011,45.1533,45.0577,45.1533,213847.0
2022-12-09 14:30:00,51.91,51.92,51.88,51.92,232101.0,45.1446,45.1533,45.1185,45.1533,232101.0
2022-12-09 14:40:00,51.91,51.98,51.89,51.96,245081.0,45.1446,45.2055,45.1272,45.1881,245081.0
2022-12-09 14:50:00,51.96,51.98,51.92,51.97,246195.0,45.1881,45.2055,45.1533,45.1968,246195.0
2022-12-09 15:00:00,51.97,51.99,51.9,51.91,284778.0,45.1968,45.2142,45.1359,45.1446,284778.0
2022-12-09 15:10:00,51.91,51.96,51.89,51.91,266257.0,45.1446,45.1881,45.1272,45.1446,266257.0
2022-12-09 15:20:00,51.91,51.93,51.87,51.9,768172.0,45.1446,45.162,45.1098,45.1359,768172.0
2022-12-09 15:30:00,51.9,51.92,51.83,51.86,679819.0,45.1359,45.1533,45.0751,45.1011,679819.0
2022-12-09 15:40:00,51.85,51.86,51.75,51.76,603003.0,45.0924,45.1011,45.0055,45.0142,603003.0
2022-12-09 15:50:00,51.75,51.79,51.67,51.7,1780312.0,45.0055,45.0403,44.9359,44.962,1780312.0
2022-12-12 09:30:00,52.12,52.24,51.75,51.94,979156.0,45.3273,45.4316,45.0055,45.1707,979156.0
2022-12-12 09:40:00,51.95,52.13,51.91,52.08,358260.0,45.1794,45.336,45.1446,45.2925,358260.0
2022-12-12 09:50:00,52.07,52.16,51.96,52.09,380829.0,45.2838,45.362,45.1881,45.3012,380829.0
2022-12-12 10:00:00,52.1,52.28,52.09,52.25,285836.0,45.3099,45.4664,45.3012,45.4403,285836.0
2022-12-12 10:10:00,52.25,52.25,51.96,51.98,321188.0,45.4403,45.4403,45.1881,45.2055,321188.0
2022-12-12 10:20:00,51.98,52.05,51.85,51.97,322460.0,45.2055,45.2664,45.0924,45.1968,322460.0
2022-12-12 10:30:00,51.98,52.13,51.97,52.04,296735.0,45.2055,45.336,45.1968,45.2577,296735.0
2022-12-12 10:40:00,52.05,52.2,52.02,52.16,316556.0,45.2664,45.3968,45.2403,45.362,316556.0
2022-12-12 10:50:00,52.16,52.2,52.08,52.19,213837.0,45.362,45.3968,45.2925,45.3881,213837.0
2022-12-12 11:00:00,52.19,52.24,52.12,52.23,239417.0,45.3881,45.4316,45.3273,45.4229,239417.0
2022-12-12 11:10:00,52.23,52.23,52.14,52.16,217753.0,45.4229,45.4229,45.3447,45.362,217753.0
2022-12-12 11:20:00,52.17,52.27,52.16,52.26,196919.0,45.3707,45.4577,45.362,45.449,196919.0
2022-12-12 11:30:00,52.26,52.26,52.12,52.21,226144.0,45.449,45.449,45.3273,45.4055,226144.0
2022-12-12 11:40:00,52.22,52.26,52.13,52.25,300478.0,45.4142,45.449,45.336,45.4403,300478.0
2022-12-12 11:50:00,52.25,52.25,52.13,52.21,283076.0,45.4403,45.4403,45.336,45.4055,283076.0
2022-12-12 12:00:00,52.22,52.28,52.16,52.19,230194.0,45.4142,45.4664,45.362,45.3881,230194.0
2022-12-12 12:10:00,52.19,52.24,52.15,52.22,170414.0,45.3881,45.4316,45.3533,45.4142,170414.0
2022-12-12 12:20:00,52.22,52.27,52.18,52.23,172761.0,45.4142,45.4577,45.3794,45.4229,172761.0
2022-12-12 12:30:00,52.23,52.29,52.21,52.26,132615.0,45.4229,45.4751,45.4055,45.449,132615.0
2022-12-12 12:40:00,52.27,52.33,52.24,52.26,232942.0,45.4577,45.5099,45.4316,45.449,232942.0
2022-12-12 12:50:00,52.26,52.31,52.2,52.28,229713.0,45.449,45.4925,45.3968,45.4664,229713.0
2022-12-12 13:00:00,52.28,52.41,52.25,52.41,317384.0,45.4664,45.5795,45.4403,45.5795,317384.0
2022-12-12 13:10:00,52.41,52.48,52.34,52.41,751290.0,45.5795,45.6403,45.5186,45.5795,751290.0
2022-12-12 13:20:00,52.41,52.52,52.38,52.5,406857.0,45.5795,45.6751,45.5534,45.6577,406857.0
2022-12-12 13:30:00,52.5,52.59,52.44,52.46,570147.0,45.6577,45.736,45.6056,45.6229,570147.0
2022-12-12 13:40:00,52.46,52.5,52.44,52.5,322505.0,45.6229,45.6577,45.6056,45.6577,322505.0
2022-12-12 13:50:00,52.5,52.52,52.41,52.45,296515.0,45.6577,45.6751,45.5795,45.6142,296515.0
2022-12-12 14:00:00,52.45,52.46,52.28,52.28,209449.0,45.6142,45.6229,45.4664,45.4664,209449.0
2022-12-12 14:10:00,52.28,52.29,52.23,52.26,209492.0,45.4664,45.4751,45.4229,45.449,209492.0
2022-12-12 14:20:00,52.25,52.27,52.16,52.24,254682.0,45.4403,45.4577,45.362,45.4316,254682.0
2022-12-12 14:30:00,52.23,52.3,52.21,52.3,216915.0,45.4229,45.4838,45.4055,45.4838,216915.0
2022-12-12 14:40:00,52.3,52.32,52.23,52.25,204323.0,45.4838,45.5012,45.4229,45.4403,204323.0
2022-12-12 14:50:00,52.25,52.3,52.23,52.23,214777.0,45.4403,45.4838,45.4229,45.4229,214777.0
2022-12-12 15:00:00,52.23,52.25,52.1,52.14,295152.0,45.4229,45.4403,45.3099,45.3447,295152.0
2022-12-12 15:10:00,52.14,52.18,52.03,52.05,284882.0,45.3447,45.3794,45.249,45.2664,284882.0
2022-12-12 15:20:00,52.05,52.14,52.03,52.11,298888.0,45.2664,45.3447,45.249,45.3186,298888.0
2022-12-12 15:30:00,52.12,52.22,52.12,52.22,320366.0,45.3273,45.4142,45.3273,45.4142,320366.0
2022-12-12 15:40:00,52.21,52.21,52.13,52.16,423482.0,45.4055,45.4055,45.336,45.362,423482.0
2022-12-12 15:50:00,52.16,52.22,52.11,52.17,1602990.0,45.362,45.4142,45.3186,45.3707,1602990.0
2022-12-13 09:30:00,53.1,53.58,52.93,53.58,1348906.0,46.1795,46.597,46.0317,46.597,1348906.0
2022-12-13 09:40:00,53.57,53.84,53.56,53.69,714258.0,46.5883,46.8231,46.5796,46.6926,714258.0
2022-12-13 09:50:00,53.69,53.99,53.65,53.92,744742.0,46.6926,46.9535,46.6579,46.8927,744742.0
2022-12-13 10:00:00,53.92,54.04,53.67,53.93,901633.0,46.8927,46.997,46.6752,46.9014,901633.0
2022-12-13 10:10:00,53.93,53.95,53.72,53.84,492648.0,46.9014,46.9188,46.7187,46.8231,492648.0
2022-12-13 10:20:00,53.84,53.99,53.72,53.94,614827.0,46.8231,46.9535,46.7187,46.9101,614827.0
2022-12-13 10:30:00,53.94,53.96,53.53,53.54,488924.0,46.9101,46.9275,46.5535,46.5622,488924.0
2022-12-13 10:40:00,53.54,53.66,53.44,53.53,479000.0,46.5622,46.6666,46.4752,46.5535,479000.0
2022-12-13 10:50:00,53.53,53.54,53.38,53.43,595378.0,46.5535,46.5622,46.423,46.4665,595378.0
2022-12-13 11:00:00,53.44,53.51,53.28,53.29,448991.0,46.4752,46.5361,46.3361,46.3448,448991.0
2022-12-13 11:10:00,53.29,53.38,53.17,53.35,450740.0,46.3448,46.423,46.2404,46.397,450740.0
2022-12-13 11:20:00,53.36,53.43,53.22,53.35,291442.0,46.4056,46.4665,46.2839,46.397,291442.0
2022-12-13 11:30:00,53.34,53.5,53.33,53.36,356376.0,46.3883,46.5274,46.3796,46.4056,356376.0
2022-12-13 11:40:00,53.36,53.39,53.12,53.17,312532.0,46.4056,46.4317,46.1969,46.2404,312532.0
2022-12-13 11:50:00,53.17,53.18,53.01,53.18,329911.0,46.2404,46.2491,46.1013,46.2491,329911.0
2022-12-13 12:00:00,53.18,53.23,53.07,53.18,256327.0,46.2491,46.2926,46.1534,46.2491,256327.0
2022-12-13 12:10:00,53.17,53.18,53.07,53.09,234288.0,46.2404,46.2491,46.1534,46.1708,234288.0
2022-12-13 12:20:00,53.08,53.16,53.02,53.11,238383.0,46.1621,46.2317,46.11,46.1882,238383.0
2022-12-13 12:30:00,53.1,53.19,53.02,53.18,214700.0,46.1795,46.2578,46.11,46.2491,214700.0
2022-12-13 12:40:00,53.18,53.23,53.04,53.06,243341.0,46.2491,46.2926,46.1274,46.1447,243341.0
2022-12-13 12:50:00,53.06,53.1,53.01,53.04,174392.0,46.1447,46.1795,46.1013,46.1274,174392.0
2022-12-13 13:00:00,53.04,53.04,52.88,52.95,456569.0,46.1274,46.1274,45.9882,46.0491,456569.0
2022-12-13 13:10:00,52.95,53.31,52.91,53.3,535229.0,46.0491,46.3622,46.0143,46.3535,535229.0
2022-12-13 13:20:00,53.3,53.48,53.24,53.45,589007.0,46.3535,46.51,46.3013,46.4839,589007.0
2022-12-13 13:30:00,53.45,53.57,53.44,53.55,458990.0,46.4839,46.5883,46.4752,46.5709,458990.0
2022-12-13 13:40:00,53.55,53.59,53.41,53.55,597770.0,46.5709,46.6057,46.4491,46.5709,597770.0
2022-12-13 13:50:00,53.55,53.59,53.41,53.57,495805.0,46.5709,46.6057,46.4491,46.5883,495805.0
2022-12-13 14:00:00,53.57,53.72,53.54,53.64,438648.0,46.5883,46.7187,46.5622,46.6492,438648.0
2022-12-13 14:10:00,53.64,53.69,53.58,53.63,546739.0,46.6492,46.6926,46.597,46.6405,546739.0
2022-12-13 14:20:00,53.63,53.63,53.47,53.5,232418.0,46.6405,46.6405,46.5013,46.5274,232418.0
2022-12-13 14:30:00,53.5,53.58,53.29,53.33,442039.0,46.5274,46.597,46.3448,46.3796,442039.0
2022-12-13 14:40:00,53.33,53.47,53.31,53.45,238483.0,46.3796,46.5013,46.3622,46.4839,238483.0
2022-12-13 14:50:00,53.45,53.48,53.36,53.37,498690.0,46.4839,46.51,46.4056,46.4143,498690.0
2022-12-13 15:00:00,53.37,53.37,53.11,53.26,366750.0,46.4143,46.4143,46.1882,46.3187,366750.0
2022-12-13 15:10:00,53.26,53.32,53.18,53.27,257854.0,46.3187,46.3709,46.2491,46.3274,257854.0
2022-12-13 15:20:00,53.27,53.29,53.15,53.21,247245.0,46.3274,46.3448,46.223,46.2752,247245.0
2022-12-13 15:30:00,53.2,53.34,53.11,53.12,429754.0,46.2665,46.3883,46.1882,46.1969,429754.0
2022-12-13 15:40:00,53.13,53.25,53.08,53.13,559070.0,46.2056,46.31,46.1621,46.2056,559070.0
2022-12-13 15:50:00,53.13,53.28,53.04,53.12,2067262.0,46.2056,46.3361,46.1274,46.1969,2067262.0
2022-12-14 09:30:00,53.14,53.25,52.9,53.2,506502.0,46.2143,46.31,46.0056,46.2665,506502.0
2022-12-14 09:40:00,53.2,53.47,53.19,53.45,412342.0,46.2665,46.5013,46.2578,46.4839,412342.0
2022-12-14 09:50:00,53.46,53.88,53.45,53.81,773294.0,46.4926,46.8579,46.4839,46.797,773294.0
2022-12-14 10:00:00,53.81,53.88,53.73,53.82,372444.0,46.797,46.8579,46.7274,46.8057,372444.0
2022-12-14 10:10:00,53.82,54.85,53.79,54.48,1959993.0,46.8057,47.7015,46.7796,47.3797,1959993.0
2022-12-14 10:20:00,54.48,54.78,53.78,54.03,2016372.0,47.3797,47.6406,46.7709,46.9883,2016372.0
2022-12-14 10:30:00,54.03,54.36,53.88,54.29,681963.0,46.9883,47.2753,46.8579,47.2144,681963.0
2022-12-14 10:40:00,54.29,54.43,54.21,54.28,522152.0,47.2144,47.3362,47.1449,47.2057,522152.0
2022-12-14 10:50:00,54.28,54.45,54.26,54.42,505483.0,47.2057,47.3536,47.1884,47.3275,505483.0
2022-12-14 11:00:00,54.41,54.58,54.38,54.52,712239.0,47.3188,47.4666,47.2927,47.4145,712239.0
2022-12-14 11:10:00,54.52,54.75,54.5,54.71,1212136.0,47.4145,47.6145,47.3971,47.5797,1212136.0
2022-12-14 11:20:00,54.71,54.84,54.59,54.7,709848.0,47.5797,47.6928,47.4753,47.571,709848.0
2022-12-14 11:30:00,54.7,54.91,54.69,54.79,1237235.0,47.571,47.7536,47.5623,47.6493,1237235.0
2022-12-14 11:40:00,54.79,54.88,54.62,54.64,423839.0,47.6493,47.7275,47.5014,47.5188,423839.0
2022-12-14 11:50:00,54.64,54.65,54.27,54.28,726298.0,47.5188,47.5275,47.1971,47.2057,726298.0
2022-12-14 12:00:00,54.28,54.47,54.22,54.47,345225.0,47.2057,47.371,47.1536,47.371,345225.0
2022-12-14 12:10:00,54.47,54.6,54.44,54.57,293442.0,47.371,47.484,47.3449,47.458,293442.0
2022-12-14 12:20:00,54.56,54.63,54.52,54.55,226208.0,47.4493,47.5101,47.4145,47.4406,226208.0
2022-12-14 12:30:00,54.55,54.74,54.54,54.69,276406.0,47.4406,47.6058,47.4319,47.5623,276406.0
2022-12-14 12:40:00,54.69,54.7,54.6,54.68,210067.0,47.5623,47.571,47.484,47.5536,210067.0
2022-12-14 12:50:00,54.68,54.69,54.49,54.5,222984.0,47.5536,47.5623,47.3884,47.3971,222984.0
2022-12-14 13:00:00,54.51,54.72,54.48,54.71,270046.0,47.4058,47.5884,47.3797,47.5797,270046.0
2022-12-14 13:10:00,54.71,54.77,54.67,54.73,317562.0,47.5797,47.6319,47.5449,47.5971,317562.0
2022-12-14 13:20:00,54.73,54.73,54.67,54.69,222598.0,47.5971,47.5971,47.5449,47.5623,222598.0
2022-12-14 13:30:00,54.68,54.77,54.64,54.75,241560.0,47.5536,47.6319,47.5188,47.6145,241560.0
2022-12-14 13:40:00,54.76,54.79,54.68,54.72,255327.0,47.6232,47.6493,47.5536,47.5884,255327.0
2022-12-14 13:50:00,54.72,54.75,54.62,54.63,232128.0,47.5884,47.6145,47.5014,47.5101,232128.0
2022-12-14 14:00:00,54.64,54.64,54.15,54.35,637381.0,47.5188,47.5188,47.0927,47.2666,637381.0
2022-12-14 14:10:00,54.34,54.54,54.25,54.48,550005.0,47.2579,47.4319,47.1797,47.3797,550005.0
2022-12-14 14:20:00,54.47,54.56,54.42,54.53,626454.0,47.371,47.4493,47.3275,47.4232,626454.0
2022-12-14 14:30:00,54.53,54.54,54.07,54.3,621474.0,47.4232,47.4319,47.0231,47.2231,621474.0
2022-12-14 14:40:00,54.3,54.4,54.07,54.23,569204.0,47.2231,47.3101,47.0231,47.1623,569204.0
2022-12-14 14:50:00,54.23,54.38,54.09,54.38,421336.0,47.1623,47.2927,47.0405,47.2927,421336.0
2022-12-14 15:00:00,54.38,54.73,54.34,54.73,588593.0,47.2927,47.5971,47.2579,47.5971,588593.0
2022-12-14 15:10:00,54.73,54.93,54.64,54.73,828049.0,47.5971,47.771,47.5188,47.5971,828049.0
2022-12-14 15:20:00,54.72,54.75,54.41,54.42,508019.0,47.5884,47.6145,47.3188,47.3275,508019.0
2022-12-14 15:30:00,54.41,54.48,54.29,54.45,568319.0,47.3188,47.3797,47.2144,47.3536,568319.0
2022-12-14 15:40:00,54.45,54.59,54.42,54.55,701554.0,47.3536,47.4753,47.3275,47.4406,701554.0
2022-12-14 15:50:00,54.54,54.67,54.48,54.49,1896752.0,47.4319,47.5449,47.3797,47.3884,1896752.0
2022-12-15 09:30:00,54.07,54.43,53.91,54.09,976377.0,47.0231,47.3362,46.884,47.0405,976377.0
2022-12-15 09:40:00,54.08,54.1,53.9,54.02,432443.0,47.0318,47.0492,46.8753,46.9796,432443.0
2022-12-15 09:50:00,54.01,54.27,53.9,53.98,520578.0,46.9709,47.1971,46.8753,46.9448,520578.0
2022-12-15 10:00:00,53.98,53.99,53.68,53.72,431790.0,46.9448,46.9535,46.6839,46.7187,431790.0
2022-12-15 10:10:00,53.72,53.73,53.59,53.65,371528.0,46.7187,46.7274,46.6057,46.6579,371528.0
2022-12-15 10:20:00,53.65,53.65,53.47,53.52,363007.0,46.6579,46.6579,46.5013,46.5448,363007.0
2022-12-15 10:30:00,53.52,53.77,53.39,53.75,470636.0,46.5448,46.7622,46.4317,46.7448,470636.0
2022-12-15 10:40:00,53.75,53.81,53.46,53.46,414617.0,46.7448,46.797,46.4926,46.4926,414617.0
2022-12-15 10:50:00,53.46,53.61,53.4,53.48,331958.0,46.4926,46.6231,46.4404,46.51,331958.0
2022-12-15 11:00:00,53.48,53.54,53.42,53.47,199915.0,46.51,46.5622,46.4578,46.5013,199915.0
2022-12-15 11:10:00,53.48,53.53,53.4,53.52,278330.0,46.51,46.5535,46.4404,46.5448,278330.0
2022-12-15 11:20:00,53.52,53.57,53.42,53.56,279661.0,46.5448,46.5883,46.4578,46.5796,279661.0
2022-12-15 11:30:00,53.57,53.6,53.45,53.53,269432.0,46.5883,46.6144,46.4839,46.5535,269432.0
2022-12-15 11:40:00,53.52,53.67,53.5,53.61,600547.0,46.5448,46.6752,46.5274,46.6231,600547.0
2022-12-15 11:50:00,53.61,53.67,53.52,53.62,481759.0,46.6231,46.6752,46.5448,46.6318,481759.0
2022-12-15 12:00:00,53.62,53.72,53.59,53.62,243676.0,46.6318,46.7187,46.6057,46.6318,243676.0
2022-12-15 12:10:00,53.62,53.62,53.49,53.55,162305.0,46.6318,46.6318,46.5187,46.5709,162305.0
2022-12-15 12:20:00,53.55,53.56,53.45,53.55,185891.0,46.5709,46.5796,46.4839,46.5709,185891.0
2022-12-15 12:30:00,53.55,53.68,53.54,53.63,222841.0,46.5709,46.6839,46.5622,46.6405,222841.0
2022-12-15 12:40:00,53.63,53.74,53.59,53.74,456704.0,46.6405,46.7361,46.6057,46.7361,456704.0
2022-12-15 12:50:00,53.73,53.79,53.67,53.71,278885.0,46.7274,46.7796,46.6752,46.71,278885.0
2022-12-15 13:00:00,53.71,53.72,53.6,53.64,248421.0,46.71,46.7187,46.6144,46.6492,248421.0
2022-12-15 13:10:00,53.64,53.73,53.61,53.66,188039.0,46.6492,46.7274,46.6231,46.6666,188039.0
2022-12-15 13:20:00,53.66,53.67,53.58,53.66,217074.0,46.6666,46.6752,46.597,46.6666,217074.0
2022-12-15 13:30:00,53.66,53.67,53.54,53.66,413349.0,46.6666,46.6752,46.5622,46.6666,413349.0
2022-12-15 13:40:00,53.66,53.77,53.58,53.62,332412.0,46.6666,46.7622,46.597,46.6318,332412.0
2022-12-15 13:50:00,53.63,53.75,53.56,53.75,226571.0,46.6405,46.7448,46.5796,46.7448,226571.0
2022-12-15 14:00:00,53.75,53.82,53.69,53.71,238299.0,46.7448,46.8057,46.6926,46.71,238299.0
2022-12-15 14:10:00,53.71,53.76,53.63,53.68,237378.0,46.71,46.7535,46.6405,46.6839,237378.0
2022-12-15 14:20:00,53.69,53.75,53.65,53.73,256551.0,46.6926,46.7448,46.6579,46.7274,256551.0
2022-12-15 14:30:00,53.74,53.84,53.74,53.8,276746.0,46.7361,46.8231,46.7361,46.7883,276746.0
2022-12-15 14:40:00,53.79,53.93,53.78,53.85,298593.0,46.7796,46.9014,46.7709,46.8318,298593.0
2022-12-15 14:50:00,53.85,53.93,53.8,53.91,230457.0,46.8318,46.9014,46.7883,46.884,230457.0
2022-12-15 15:00:00,53.91,53.95,53.86,53.91,326744.0,46.884,46.9188,46.8405,46.884,326744.0
2022-12-15 15:10:00,53.91,53.91,53.71,53.72,332461.0,46.884,46.884,46.71,46.7187,332461.0
2022-12-15 15:20:00,53.72,53.85,53.69,53.83,419160.0,46.7187,46.8318,46.6926,46.8144,419160.0
2022-12-15 15:30:00,53.83,53.87,53.69,53.75,396040.0,46.8144,46.8492,46.6926,46.7448,396040.0
2022-12-15 15:40:00,53.76,53.79,53.62,53.64,755745.0,46.7535,46.7796,46.6318,46.6492,755745.0
2022-12-15 15:50:00,53.64,53.7,53.56,53.63,1815264.0,46.6492,46.7013,46.5796,46.6405,1815264.0
2022-12-16 09:30:00,53.01,53.09,52.56,52.78,4916121.0,46.1013,46.1708,45.7099,45.9012,4916121.0
2022-12-16 09:40:00,52.78,53.14,52.7,52.74,630934.0,45.9012,46.2143,45.8317,45.8665,630934.0
2022-12-16 09:50:00,52.74,52.95,52.69,52.89,411739.0,45.8665,46.0491,45.823,45.9969,411739.0
2022-12-16 10:00:00,52.89,52.94,52.56,52.59,393012.0,45.9969,46.0404,45.7099,45.736,393012.0
2022-12-16 10:10:00,52.59,52.62,52.41,52.55,506718.0,45.736,45.7621,45.5795,45.7012,506718.0
2022-12-16 10:20:00,52.56,52.58,52.24,52.24,635428.0,45.7099,45.7273,45.4316,45.4316,635428.0
2022-12-16 10:30:00,52.24,52.29,52.04,52.1,447499.0,45.4316,45.4751,45.2577,45.3099,447499.0
2022-12-16 10:40:00,52.08,52.26,52.01,52.07,629613.0,45.2925,45.449,45.2316,45.2838,629613.0
2022-12-16 10:50:00,52.07,52.08,51.9,51.98,637746.0,45.2838,45.2925,45.1359,45.2055,637746.0
2022-12-16 11:00:00,51.98,51.98,51.82,51.88,454654.0,45.2055,45.2055,45.0664,45.1185,454654.0
2022-12-16 11:10:00,51.87,52.12,51.76,52.12,659154.0,45.1098,45.3273,45.0142,45.3273,659154.0
2022-12-16 11:20:00,52.13,52.15,52.06,52.08,428074.0,45.336,45.3533,45.2751,45.2925,428074.0
2022-12-16 11:30:00,52.09,52.22,51.96,51.98,889241.0,45.3012,45.4142,45.1881,45.2055,889241.0
2022-12-16 11:40:00,51.98,52.1,51.96,52.01,339826.0,45.2055,45.3099,45.1881,45.2316,339826.0
2022-12-16 11:50:00,52.01,52.02,51.75,51.76,391013.0,45.2316,45.2403,45.0055,45.0142,391013.0
2022-12-16 12:00:00,51.76,51.81,51.68,51.75,386471.0,45.0142,45.0577,44.9446,45.0055,386471.0
2022-12-16 12:10:00,51.75,51.88,51.74,51.84,342061.0,45.0055,45.1185,44.9968,45.0837,342061.0
2022-12-16 12:20:00,51.84,51.91,51.83,51.91,342660.0,45.0837,45.1446,45.0751,45.1446,342660.0
2022-12-16 12:30:00,51.91,51.96,51.86,51.95,204244.0,45.1446,45.1881,45.1011,45.1794,204244.0
2022-12-16 12:40:00,51.96,51.96,51.81,51.91,980616.0,45.1881,45.1881,45.0577,45.1446,980616.0
2022-12-16 12:50:00,51.91,51.91,51.68,51.74,245646.0,45.1446,45.1446,44.9446,44.9968,245646.0
2022-12-16 13:00:00,51.74,51.78,51.57,51.62,301819.0,44.9968,45.0316,44.8489,44.8924,301819.0
2022-12-16 13:10:00,51.62,51.77,51.62,51.73,214928.0,44.8924,45.0229,44.8924,44.9881,214928.0
2022-12-16 13:20:00,51.73,51.78,51.71,51.73,185847.0,44.9881,45.0316,44.9707,44.9881,185847.0
2022-12-16 13:30:00,51.73,51.85,51.69,51.8,222165.0,44.9881,45.0924,44.9533,45.049,222165.0
2022-12-16 13:40:00,51.8,51.85,51.76,51.8,239725.0,45.049,45.0924,45.0142,45.049,239725.0
2022-12-16 13:50:00,51.8,51.82,51.73,51.8,230993.0,45.049,45.0664,44.9881,45.049,230993.0
2022-12-16 14:00:00,51.8,51.87,51.73,51.86,302378.0,45.049,45.1098,44.9881,45.1011,302378.0
2022-12-16 14:10:00,51.86,51.97,51.85,51.87,584639.0,45.1011,45.1968,45.0924,45.1098,584639.0
2022-12-16 14:20:00,51.88,51.89,51.74,51.82,342302.0,45.1185,45.1272,44.9968,45.0664,342302.0
2022-12-16 14:30:00,51.82,51.83,51.69,51.74,247973.0,45.0664,45.0751,44.9533,44.9968,247973.0
2022-12-16 14:40:00,51.75,51.78,51.63,51.76,387884.0,45.0055,45.0316,44.9011,45.0142,387884.0
2022-12-16 14:50:00,51.76,52.01,51.74,51.91,473671.0,45.0142,45.2316,44.9968,45.1446,473671.0
2022-12-16 15:00:00,51.9,51.96,51.81,51.84,321528.0,45.1359,45.1881,45.0577,45.0837,321528.0
2022-12-16 15:10:00,51.84,52.05,51.83,51.97,573810.0,45.0837,45.2664,45.0751,45.1968,573810.0
2022-12-16 15:20:00,51.96,52.08,51.94,52.06,389348.0,45.1881,45.2925,45.1707,45.2751,389348.0
2022-12-16 15:30:00,52.06,52.15,52.06,52.06,572324.0,45.2751,45.3533,45.2751,45.2751,572324.0
2022-12-16 15:40:00,52.06,52.12,51.88,51.94,872237.0,45.2751,45.3273,45.1185,45.1707,872237.0
2022-12-16 15:50:00,51.93,51.96,51.41,51.42,3048766.0,45.162,45.1881,44.7098,44.7185,3048766.0
2022-12-19 09:30:00,51.52,51.81,51.12,51.13,684162.0,44.8055,45.0577,44.4576,44.4663,684162.0
2022-12-19 09:40:00,51.13,51.17,50.84,50.89,392290.0,44.4663,44.5011,44.2141,44.2576,392290.0
2022-12-19 09:50:00,50.89,50.95,50.69,50.89,373312.0,44.2576,44.3097,44.0836,44.2576,373312.0
2022-12-19 10:00:00,50.9,51.12,50.83,51.08,413559.0,44.2663,44.4576,44.2054,44.4228,413559.0
2022-12-19 10:10:00,51.07,51.19,50.93,50.98,261796.0,44.4141,44.5185,44.2923,44.3358,261796.0
2022-12-19 10:20:00,50.98,51.05,50.95,50.98,282073.0,44.3358,44.3967,44.3097,44.3358,282073.0
2022-12-19 10:30:00,50.99,50.99,50.83,50.88,274603.0,44.3445,44.3445,44.2054,44.2489,274603.0
2022-12-19 10:40:00,50.88,51.1,50.86,51.08,170425.0,44.2489,44.4402,44.2315,44.4228,170425.0
2022-12-19 10:50:00,51.07,51.25,51.03,51.23,283070.0,44.4141,44.5706,44.3793,44.5532,283070.0
2022-12-19 11:00:00,51.23,51.35,51.2,51.34,255151.0,44.5532,44.6576,44.5272,44.6489,255151.0
2022-12-19 11:10:00,51.34,51.34,51.19,51.24,201847.0,44.6489,44.6489,44.5185,44.5619,201847.0
2022-12-19 11:20:00,51.24,51.34,51.22,51.33,229000.0,44.5619,44.6489,44.5446,44.6402,229000.0
2022-12-19 11:30:00,51.32,51.36,51.06,51.1,277380.0,44.6315,44.6663,44.4054,44.4402,277380.0
2022-12-19 11:40:00,51.1,51.27,51.08,51.25,199844.0,44.4402,44.588,44.4228,44.5706,199844.0
2022-12-19 11:50:00,51.26,51.32,51.22,51.22,175622.0,44.5793,44.6315,44.5446,44.5446,175622.0
2022-12-19 12:00:00,51.23,51.38,51.23,51.3,160344.0,44.5532,44.6837,44.5532,44.6141,160344.0
2022-12-19 12:10:00,51.3,51.36,51.27,51.36,179709.0,44.6141,44.6663,44.588,44.6663,179709.0
2022-12-19 12:20:00,51.36,51.4,51.31,51.35,150325.0,44.6663,44.7011,44.6228,44.6576,150325.0
2022-12-19 12:30:00,51.34,51.35,51.3,51.34,106849.0,44.6489,44.6576,44.6141,44.6489,106849.0
2022-12-19 12:40:00,51.34,51.35,51.23,51.34,189022.0,44.6489,44.6576,44.5532,44.6489,189022.0
2022-12-19 12:50:00,51.35,51.38,51.32,51.38,152993.0,44.6576,44.6837,44.6315,44.6837,152993.0
2022-12-19 13:00:00,51.38,51.46,51.37,51.39,152916.0,44.6837,44.7533,44.675,44.6924,152916.0
2022-12-19 13:10:00,51.39,51.42,51.33,51.42,132175.0,44.6924,44.7185,44.6402,44.7185,132175.0
2022-12-19 13:20:00,51.41,51.43,51.3,51.31,153506.0,44.7098,44.7272,44.6141,44.6228,153506.0
2022-12-19 13:30:00,51.31,51.34,51.21,51.25,149532.0,44.6228,44.6489,44.5359,44.5706,149532.0
2022-12-19 13:40:00,51.26,51.27,51.18,51.21,138425.0,44.5793,44.588,44.5098,44.5359,138425.0
2022-12-19 13:50:00,51.21,51.23,51.14,51.16,167953.0,44.5359,44.5532,44.475,44.4924,167953.0
2022-12-19 14:00:00,51.16,51.17,51.03,51.08,180908.0,44.4924,44.5011,44.3793,44.4228,180908.0
2022-12-19 14:10:00,51.08,51.1,51.02,51.05,136642.0,44.4228,44.4402,44.3706,44.3967,136642.0
2022-12-19 14:20:00,51.05,51.15,50.93,50.95,258437.0,44.3967,44.4837,44.2923,44.3097,258437.0
2022-12-19 14:30:00,50.96,51.02,50.93,51.02,162414.0,44.3184,44.3706,44.2923,44.3706,162414.0
2022-12-19 14:40:00,51.02,51.05,50.9,50.9,268702.0,44.3706,44.3967,44.2663,44.2663,268702.0
2022-12-19 14:50:00,50.9,50.96,50.84,50.96,195499.0,44.2663,44.3184,44.2141,44.3184,195499.0
2022-12-19 15:00:00,50.96,51.01,50.93,51.0,185827.0,44.3184,44.3619,44.2923,44.3532,185827.0
2022-12-19 15:10:00,51.0,51.09,50.99,51.09,196955.0,44.3532,44.4315,44.3445,44.4315,196955.0
2022-12-19 15:20:00,51.09,51.15,51.02,51.15,304806.0,44.4315,44.4837,44.3706,44.4837,304806.0
2022-12-19 15:30:00,51.14,51.25,51.12,51.18,309517.0,44.475,44.5706,44.4576,44.5098,309517.0
2022-12-19 15:40:00,51.17,51.24,51.12,51.2,442263.0,44.5011,44.5619,44.4576,44.5272,442263.0
2022-12-19 15:50:00,51.2,51.39,51.2,51.34,1174633.0,44.5272,44.6924,44.5272,44.6489,1174633.0
2022-12-20 09:30:00,51.21,51.47,51.1,51.16,436356.0,44.5359,44.762,44.4402,44.4924,436356.0
2022-12-20 09:40:00,51.16,51.16,50.85,50.88,276419.0,44.4924,44.4924,44.2228,44.2489,276419.0
2022-12-20 09:50:00,50.88,51.1,50.84,51.06,224262.0,44.2489,44.4402,44.2141,44.4054,224262.0
2022-12-20 10:00:00,51.07,51.2,51.03,51.17,193344.0,44.4141,44.5272,44.3793,44.5011,193344.0
2022-12-20 10:10:00,51.17,51.34,51.16,51.3,321155.0,44.5011,44.6489,44.4924,44.6141,321155.0
2022-12-20 10:20:00,51.3,51.42,51.29,51.31,300968.0,44.6141,44.7185,44.6054,44.6228,300968.0
2022-12-20 10:30:00,51.32,51.38,51.25,51.36,216662.0,44.6315,44.6837,44.5706,44.6663,216662.0
2022-12-20 10:40:00,51.35,51.39,51.24,51.28,261090.0,44.6576,44.6924,44.5619,44.5967,261090.0
2022-12-20 10:50:00,51.28,51.32,51.23,51.26,147650.0,44.5967,44.6315,44.5532,44.5793,147650.0
2022-12-20 11:00:00,51.26,51.31,51.2,51.28,182737.0,44.5793,44.6228,44.5272,44.5967,182737.0
2022-12-20 11:10:00,51.29,51.33,51.15,51.21,218761.0,44.6054,44.6402,44.4837,44.5359,218761.0
2022-12-20 11:20:00,51.21,51.29,51.16,51.19,205804.0,44.5359,44.6054,44.4924,44.5185,205804.0
2022-12-20 11:30:00,51.18,51.22,51.14,51.18,183357.0,44.5098,44.5446,44.475,44.5098,183357.0
2022-12-20 11:40:00,51.18,51.21,51.12,51.19,154321.0,44.5098,44.5359,44.4576,44.5185,154321.0
2022-12-20 11:50:00,51.2,51.21,51.07,51.17,214034.0,44.5272,44.5359,44.4141,44.5011,214034.0
2022-12-20 12:00:00,51.17,51.21,51.14,51.15,125806.0,44.5011,44.5359,44.475,44.4837,125806.0
2022-12-20 12:10:00,51.14,51.17,51.07,51.08,86219.0,44.475,44.5011,44.4141,44.4228,86219.0
2022-12-20 12:20:00,51.07,51.17,51.06,51.13,146021.0,44.4141,44.5011,44.4054,44.4663,146021.0
2022-12-20 12:30:00,51.13,51.18,51.09,51.14,133239.0,44.4663,44.5098,44.4315,44.475,133239.0
2022-12-20 12:40:00,51.14,51.19,51.11,51.13,151936.0,44.475,44.5185,44.4489,44.4663,151936.0
2022-12-20 12:50:00,51.13,51.24,51.11,51.21,183457.0,44.4663,44.5619,44.4489,44.5359,183457.0
2022-12-20 13:00:00,51.21,51.34,51.2,51.3,175590.0,44.5359,44.6489,44.5272,44.6141,175590.0
2022-12-20 13:10:00,51.3,51.4,51.27,51.35,136462.0,44.6141,44.7011,44.588,44.6576,136462.0
2022-12-20 13:20:00,51.36,51.42,51.34,51.41,125872.0,44.6663,44.7185,44.6489,44.7098,125872.0
2022-12-20 13:30:00,51.41,51.49,51.41,51.47,190914.0,44.7098,44.7794,44.7098,44.762,190914.0
2022-12-20 13:40:00,51.48,51.51,51.38,51.39,138021.0,44.7707,44.7968,44.6837,44.6924,138021.0
2022-12-20 13:50:00,51.39,51.43,51.36,51.37,136073.0,44.6924,44.7272,44.6663,44.675,136073.0
2022-12-20 14:00:00,51.37,51.44,51.35,51.44,126860.0,44.675,44.7359,44.6576,44.7359,126860.0
2022-12-20 14:10:00,51.44,51.45,51.38,51.39,124831.0,44.7359,44.7446,44.6837,44.6924,124831.0
2022-12-20 14:20:00,51.39,51.41,51.35,51.37,146681.0,44.6924,44.7098,44.6576,44.675,146681.0
2022-12-20 14:30:00,51.37,51.37,51.3,51.34,130929.0,44.675,44.675,44.6141,44.6489,130929.0
2022-12-20 14:40:00,51.34,51.36,51.29,51.35,116860.0,44.6489,44.6663,44.6054,44.6576,116860.0
2022-12-20 14:50:00,51.35,51.39,51.31,51.35,158827.0,44.6576,44.6924,44.6228,44.6576,158827.0
2022-12-20 15:00:00,51.36,51.36,51.28,51.32,157834.0,44.6663,44.6663,44.5967,44.6315,157834.0
2022-12-20 15:10:00,51.32,51.4,51.31,51.35,142225.0,44.6315,44.7011,44.6228,44.6576,142225.0
2022-12-20 15:20:00,51.34,51.38,51.31,51.36,132098.0,44.6489,44.6837,44.6228,44.6663,132098.0
2022-12-20 15:30:00,51.36,51.45,51.35,51.45,174636.0,44.6663,44.7446,44.6576,44.7446,174636.0
2022-12-20 15:40:00,51.44,51.5,51.4,51.45,320908.0,44.7359,44.7881,44.7011,44.7446,320908.0
2022-12-20 15:50:00,51.45,51.46,51.31,51.34,894076.0,44.7446,44.7533,44.6228,44.6489,894076.0
2022-12-21 09:30:00,51.61,51.66,51.2,51.28,627963.0,44.8837,44.9272,44.5272,44.5967,627963.0
2022-12-21 09:40:00,51.27,51.58,51.23,51.57,321728.0,44.588,44.8576,44.5532,44.8489,321728.0
2022-12-21 09:50:00,51.57,51.66,51.53,51.57,242610.0,44.8489,44.9272,44.8142,44.8489,242610.0
2022-12-21 10:00:00,51.57,51.8,51.53,51.73,392833.0,44.8489,45.049,44.8142,44.9881,392833.0
2022-12-21 10:10:00,51.73,51.75,51.63,51.75,308853.0,44.9881,45.0055,44.9011,45.0055,308853.0
2022-12-21 10:20:00,51.75,51.92,51.73,51.89,277985.0,45.0055,45.1533,44.9881,45.1272,277985.0
2022-12-21 10:30:00,51.89,51.97,51.85,51.94,248331.0,45.1272,45.1968,45.0924,45.1707,248331.0
2022-12-21 10:40:00,51.93,51.99,51.91,51.96,207457.0,45.162,45.2142,45.1446,45.1881,207457.0
2022-12-21 10:50:00,51.96,52.0,51.92,52.0,164393.0,45.1881,45.2229,45.1533,45.2229,164393.0
2022-12-21 11:00:00,52.0,52.14,51.99,52.13,219832.0,45.2229,45.3447,45.2142,45.336,219832.0
2022-12-21 11:10:00,52.14,52.16,51.99,51.99,210190.0,45.3447,45.362,45.2142,45.2142,210190.0
2022-12-21 11:20:00,51.99,52.02,51.88,52.02,199533.0,45.2142,45.2403,45.1185,45.2403,199533.0
2022-12-21 11:30:00,52.02,52.07,51.97,51.98,193928.0,45.2403,45.2838,45.1968,45.2055,193928.0
2022-12-21 11:40:00,51.98,51.99,51.87,51.87,129787.0,45.2055,45.2142,45.1098,45.1098,129787.0
2022-12-21 11:50:00,51.87,51.9,51.8,51.85,112452.0,45.1098,45.1359,45.049,45.0924,112452.0
2022-12-21 12:00:00,51.85,51.85,51.75,51.77,124172.0,45.0924,45.0924,45.0055,45.0229,124172.0
2022-12-21 12:10:00,51.77,51.81,51.66,51.67,164816.0,45.0229,45.0577,44.9272,44.9359,164816.0
2022-12-21 12:20:00,51.66,51.75,51.64,51.7,144246.0,44.9272,45.0055,44.9098,44.962,144246.0
2022-12-21 12:30:00,51.69,51.71,51.63,51.64,135766.0,44.9533,44.9707,44.9011,44.9098,135766.0
2022-12-21 12:40:00,51.64,51.64,51.53,51.56,127995.0,44.9098,44.9098,44.8142,44.8402,127995.0
2022-12-21 12:50:00,51.57,51.6,51.54,51.59,149297.0,44.8489,44.875,44.8228,44.8663,149297.0
2022-12-21 13:00:00,51.6,51.63,51.56,51.57,181825.0,44.875,44.9011,44.8402,44.8489,181825.0
2022-12-21 13:10:00,51.57,51.62,51.56,51.56,144676.0,44.8489,44.8924,44.8402,44.8402,144676.0
2022-12-21 13:20:00,51.57,51.57,51.47,51.52,168855.0,44.8489,44.8489,44.762,44.8055,168855.0
2022-12-21 13:30:00,51.52,51.53,51.43,51.46,192561.0,44.8055,44.8142,44.7272,44.7533,192561.0
2022-12-21 13:40:00,51.45,51.51,51.39,51.51,208852.0,44.7446,44.7968,44.6924,44.7968,208852.0
2022-12-21 13:50:00,51.5,51.51,51.41,51.43,189094.0,44.7881,44.7968,44.7098,44.7272,189094.0
2022-12-21 14:00:00,51.43,51.62,51.42,51.6,352320.0,44.7272,44.8924,44.7185,44.875,352320.0
2022-12-21 14:10:00,51.59,51.63,51.55,51.62,149402.0,44.8663,44.9011,44.8315,44.8924,149402.0
2022-12-21 14:20:00,51.62,51.65,51.55,51.55,181375.0,44.8924,44.9185,44.8315,44.8315,181375.0
2022-12-21 14:30:00,51.55,51.64,51.54,51.62,272169.0,44.8315,44.9098,44.8228,44.8924,272169.0
2022-12-21 14:40:00,51.63,51.66,51.62,51.63,129719.0,44.9011,44.9272,44.8924,44.9011,129719.0
2022-12-21 14:50:00,51.63,51.63,51.55,51.6,120162.0,44.9011,44.9011,44.8315,44.875,120162.0
2022-12-21 15:00:00,51.6,51.65,51.55,51.58,125816.0,44.875,44.9185,44.8315,44.8576,125816.0
2022-12-21 15:10:00,51.58,51.63,51.55,51.6,141345.0,44.8576,44.9011,44.8315,44.875,141345.0
2022-12-21 15:20:00,51.6,51.61,51.49,51.5,191512.0,44.875,44.8837,44.7794,44.7881,191512.0
2022-12-21 15:30:00,51.5,51.6,51.49,51.6,219926.0,44.7881,44.875,44.7794,44.875,219926.0
2022-12-21 15:40:00,51.6,51.61,51.54,51.6,277168.0,44.875,44.8837,44.8228,44.875,277168.0
2022-12-21 15:50:00,51.6,51.68,51.49,51.67,1085599.0,44.875,44.9446,44.7794,44.9359,1085599.0
2022-12-22 09:30:00,51.41,51.54,51.07,51.33,411672.0,44.7098,44.8228,44.4141,44.6402,411672.0
2022-12-22 09:40:00,51.32,51.38,51.13,51.15,224059.0,44.6315,44.6837,44.4663,44.4837,224059.0
2022-12-22 09:50:00,51.15,51.29,51.12,51.28,222876.0,44.4837,44.6054,44.4576,44.5967,222876.0
2022-12-22 10:00:00,51.29,51.33,51.17,51.24,197925.0,44.6054,44.6402,44.5011,44.5619,197925.0
2022-12-22 10:10:00,51.23,51.31,51.13,51.27,231798.0,44.5532,44.6228,44.4663,44.588,231798.0
2022-12-22 10:20:00,51.27,51.3,51.18,51.18,159079.0,44.588,44.6141,44.5098,44.5098,159079.0
2022-12-22 10:30:00,51.18,51.19,51.08,51.1,181030.0,44.5098,44.5185,44.4228,44.4402,181030.0
2022-12-22 10:40:00,51.1,51.27,51.08,51.24,144408.0,44.4402,44.588,44.4228,44.5619,144408.0
2022-12-22 10:50:00,51.25,51.26,51.17,51.23,154919.0,44.5706,44.5793,44.5011,44.5532,154919.0
2022-12-22 11:00:00,51.23,51.31,51.19,51.2,136155.0,44.5532,44.6228,44.5185,44.5272,136155.0
2022-12-22 11:10:00,51.21,51.26,51.15,51.22,139592.0,44.5359,44.5793,44.4837,44.5446,139592.0
2022-12-22 11:20:00,51.21,51.28,51.2,51.22,126371.0,44.5359,44.5967,44.5272,44.5446,126371.0
2022-12-22 11:30:00,51.22,51.26,51.14,51.15,195586.0,44.5446,44.5793,44.475,44.4837,195586.0
2022-12-22 11:40:00,51.16,51.18,51.1,51.14,176448.0,44.4924,44.5098,44.4402,44.475,176448.0
2022-12-22 11:50:00,51.15,51.28,51.14,51.26,160788.0,44.4837,44.5967,44.475,44.5793,160788.0
2022-12-22 12:00:00,51.27,51.33,51.25,51.29,180485.0,44.588,44.6402,44.5706,44.6054,180485.0
2022-12-22 12:10:00,51.3,51.34,51.23,51.26,135646.0,44.6141,44.6489,44.5532,44.5793,135646.0
2022-12-22 12:20:00,51.26,51.27,51.03,51.05,187343.0,44.5793,44.588,44.3793,44.3967,187343.0
2022-12-22 12:30:00,51.04,51.06,50.99,51.03,187763.0,44.388,44.4054,44.3445,44.3793,187763.0
2022-12-22 12:40:00,51.02,51.09,50.98,51.09,165045.0,44.3706,44.4315,44.3358,44.4315,165045.0
2022-12-22 12:50:00,51.09,51.13,51.06,51.1,151127.0,44.4315,44.4663,44.4054,44.4402,151127.0
2022-12-22 13:00:00,51.09,51.1,50.96,51.01,179618.0,44.4315,44.4402,44.3184,44.3619,179618.0
2022-12-22 13:10:00,51.01,51.09,51.0,51.05,158586.0,44.3619,44.4315,44.3532,44.3967,158586.0
2022-12-22 13:20:00,51.05,51.05,50.99,51.03,179903.0,44.3967,44.3967,44.3445,44.3793,179903.0
2022-12-22 13:30:00,51.03,51.05,50.95,51.05,201628.0,44.3793,44.3967,44.3097,44.3967,201628.0
2022-12-22 13:40:00,51.05,51.09,51.03,51.04,154668.0,44.3967,44.4315,44.3793,44.388,154668.0
2022-12-22 13:50:00,51.04,51.05,51.0,51.02,156869.0,44.388,44.3967,44.3532,44.3706,156869.0
2022-12-22 14:00:00,51.02,51.11,51.01,51.03,226462.0,44.3706,44.4489,44.3619,44.3793,226462.0
2022-12-22 14:10:00,51.04,51.15,51.03,51.08,178616.0,44.388,44.4837,44.3793,44.4228,178616.0
2022-12-22 14:20:00,51.08,51.13,51.03,51.12,232741.0,44.4228,44.4663,44.3793,44.4576,232741.0
2022-12-22 14:30:00,51.11,51.15,51.09,51.1,155178.0,44.4489,44.4837,44.4315,44.4402,155178.0
2022-12-22 14:40:00,51.1,51.15,51.08,51.14,166318.0,44.4402,44.4837,44.4228,44.475,166318.0
2022-12-22 14:50:00,51.15,51.24,51.12,51.23,271244.0,44.4837,44.5619,44.4576,44.5532,271244.0
2022-12-22 15:00:00,51.23,51.31,51.2,51.3,192517.0,44.5532,44.6228,44.5272,44.6141,192517.0
2022-12-22 15:10:00,51.3,51.38,51.24,51.38,171390.0,44.6141,44.6837,44.5619,44.6837,171390.0
2022-12-22 15:20:00,51.38,51.53,51.37,51.51,266653.0,44.6837,44.8142,44.675,44.7968,266653.0
2022-12-22 15:30:00,51.52,51.57,51.5,51.51,334624.0,44.8055,44.8489,44.7881,44.7968,334624.0
2022-12-22 15:40:00,51.52,51.6,51.5,51.59,420295.0,44.8055,44.875,44.7881,44.8663,420295.0
2022-12-22 15:50:00,51.6,51.7,51.55,51.67,1393314.0,44.875,44.962,44.8315,44.9359,1393314.0
2022-12-23 09:30:00,51.55,51.64,51.36,51.48,568320.0,44.8315,44.9098,44.6663,44.7707,568320.0
2022-12-23 09:40:00,51.49,51.63,51.31,51.35,183550.0,44.7794,44.9011,44.6228,44.6576,183550.0
2022-12-23 09:50:00,51.36,51.4,51.24,51.37,184962.0,44.6663,44.7011,44.5619,44.675,184962.0
2022-12-23 10:00:00,51.37,51.57,51.3,51.39,319868.0,44.675,44.8489,44.6141,44.6924,319868.0
2022-12-23 10:10:00,51.4,51.68,51.39,51.66,192408.0,44.7011,44.9446,44.6924,44.9272,192408.0
2022-12-23 10:20:00,51.66,51.79,51.61,51.73,187101.0,44.9272,45.0403,44.8837,44.9881,187101.0
2022-12-23 10:30:00,51.73,51.8,51.71,51.8,124447.0,44.9881,45.049,44.9707,45.049,124447.0
2022-12-23 10:40:00,51.8,51.8,51.69,51.77,142487.0,45.049,45.049,44.9533,45.0229,142487.0
2022-12-23 10:50:00,51.76,51.77,51.66,51.67,110967.0,45.0142,45.0229,44.9272,44.9359,110967.0
2022-12-23 11:00:00,51.66,51.7,51.6,51.67,119363.0,44.9272,44.962,44.875,44.9359,119363.0
2022-12-23 11:10:00,51.68,51.78,51.68,51.77,147587.0,44.9446,45.0316,44.9446,45.0229,147587.0
2022-12-23 11:20:00,51.77,51.82,51.69,51.71,118258.0,45.0229,45.0664,44.9533,44.9707,118258.0
2022-12-23 11:30:00,51.71,51.81,51.67,51.8,138121.0,44.9707,45.0577,44.9359,45.049,138121.0
2022-12-23 11:40:00,51.8,51.84,51.73,51.76,104872.0,45.049,45.0837,44.9881,45.0142,104872.0
2022-12-23 11:50:00,51.77,51.8,51.72,51.78,87421.0,45.0229,45.049,44.9794,45.0316,87421.0
2022-12-23 12:00:00,51.78,51.86,51.77,51.8,194818.0,45.0316,45.1011,45.0229,45.049,194818.0
2022-12-23 12:10:00,51.81,51.84,51.76,51.83,101230.0,45.0577,45.0837,45.0142,45.0751,101230.0
2022-12-23 12:20:00,51.82,51.87,51.79,51.8,224002.0,45.0664,45.1098,45.0403,45.049,224002.0
2022-12-23 12:30:00,51.8,51.95,51.8,51.85,170513.0,45.049,45.1794,45.049,45.0924,170513.0
2022-12-23 12:40:00,51.86,51.88,51.74,51.74,77970.0,45.1011,45.1185,44.9968,44.9968,77970.0
2022-12-23 12:50:00,51.74,51.88,51.74,51.84,125544.0,44.9968,45.1185,44.9968,45.0837,125544.0
2022-12-23 13:00:00,51.85,51.91,51.84,51.91,98912.0,45.0924,45.1446,45.0837,45.1446,98912.0
2022-12-23 13:10:00,51.91,51.92,51.8,51.83,104164.0,45.1446,45.1533,45.049,45.0751,104164.0
2022-12-23 13:20:00,51.84,51.86,51.78,51.82,49997.0,45.0837,45.1011,45.0316,45.0664,49997.0
2022-12-23 13:30:00,51.82,51.87,51.82,51.84,74902.0,45.0664,45.1098,45.0664,45.0837,74902.0
2022-12-23 13:40:00,51.84,51.84,51.69,51.72,103751.0,45.0837,45.0837,44.9533,44.9794,103751.0
2022-12-23 13:50:00,51.72,51.72,51.65,51.66,116105.0,44.9794,44.9794,44.9185,44.9272,116105.0
2022-12-23 14:00:00,51.66,51.7,51.61,51.66,98834.0,44.9272,44.962,44.8837,44.9272,98834.0
2022-12-23 14:10:00,51.66,51.72,51.65,51.7,89569.0,44.9272,44.9794,44.9185,44.962,89569.0
2022-12-23 14:20:00,51.7,51.72,51.63,51.68,85530.0,44.962,44.9794,44.9011,44.9446,85530.0
2022-12-23 14:30:00,51.68,51.72,51.67,51.72,113108.0,44.9446,44.9794,44.9359,44.9794,113108.0
2022-12-23 14:40:00,51.72,51.72,51.64,51.65,96383.0,44.9794,44.9794,44.9098,44.9185,96383.0
2022-12-23 14:50:00,51.65,51.72,51.64,51.71,78913.0,44.9185,44.9794,44.9098,44.9707,78913.0
2022-12-23 15:00:00,51.71,51.76,51.63,51.65,221788.0,44.9707,45.0142,44.9011,44.9185,221788.0
2022-12-23 15:10:00,51.65,51.69,51.63,51.66,118046.0,44.9185,44.9533,44.9011,44.9272,118046.0
2022-12-23 15:20:00,51.67,51.68,51.59,51.64,145176.0,44.9359,44.9446,44.8663,44.9098,145176.0
2022-12-23 15:30:00,51.63,51.67,51.58,51.61,184628.0,44.9011,44.9359,44.8576,44.8837,184628.0
2022-12-23 15:40:00,51.6,51.75,51.6,51.73,179013.0,44.875,45.0055,44.875,44.9881,179013.0
2022-12-23 15:50:00,51.74,51.85,51.67,51.84,556998.0,44.9968,45.0924,44.9359,45.0837,556998.0
2022-12-27 09:30:00,51.86,51.93,51.36,51.4,631552.0,45.1011,45.162,44.6663,44.7011,631552.0
2022-12-27 09:40:00,51.4,51.5,51.33,51.48,239665.0,44.7011,44.7881,44.6402,44.7707,239665.0
2022-12-27 09:50:00,51.49,51.54,51.39,51.52,221542.0,44.7794,44.8228,44.6924,44.8055,221542.0
2022-12-27 10:00:00,51.51,51.51,51.38,51.46,141211.0,44.7968,44.7968,44.6837,44.7533,141211.0
2022-12-27 10:10:00,51.46,51.54,51.43,51.48,200512.0,44.7533,44.8228,44.7272,44.7707,200512.0
2022-12-27 10:20:00,51.49,51.49,51.37,51.39,361793.0,44.7794,44.7794,44.675,44.6924,361793.0
2022-12-27 10:30:00,51.4,51.48,51.33,51.46,185686.0,44.7011,44.7707,44.6402,44.7533,185686.0
2022-12-27 10:40:00,51.45,51.46,51.38,51.38,132465.0,44.7446,44.7533,44.6837,44.6837,132465.0
2022-12-27 10:50:00,51.39,51.42,51.33,51.36,201789.0,44.6924,44.7185,44.6402,44.6663,201789.0
2022-12-27 11:00:00,51.35,51.41,51.33,51.41,193077.0,44.6576,44.7098,44.6402,44.7098,193077.0
2022-12-27 11:10:00,51.42,51.43,51.27,51.28,189202.0,44.7185,44.7272,44.588,44.5967,189202.0
2022-12-27 11:20:00,51.28,51.31,51.25,51.29,222766.0,44.5967,44.6228,44.5706,44.6054,222766.0
2022-12-27 11:30:00,51.29,51.4,51.26,51.32,204970.0,44.6054,44.7011,44.5793,44.6315,204970.0
2022-12-27 11:40:00,51.33,51.37,51.3,51.34,147369.0,44.6402,44.675,44.6141,44.6489,147369.0
2022-12-27 11:50:00,51.35,51.36,51.3,51.34,169177.0,44.6576,44.6663,44.6141,44.6489,169177.0
2022-12-27 12:00:00,51.34,51.37,51.33,51.37,244585.0,44.6489,44.675,44.6402,44.675,244585.0
2022-12-27 12:10:00,51.37,51.43,51.3,51.33,193462.0,44.675,44.7272,44.6141,44.6402,193462.0
2022-12-27 12:20:00,51.33,51.33,51.24,51.25,175536.0,44.6402,44.6402,44.5619,44.5706,175536.0
2022-12-27 12:30:00,51.25,51.29,51.22,51.23,150830.0,44.5706,44.6054,44.5446,44.5532,150830.0
2022-12-27 12:40:00,51.23,51.24,51.11,51.12,192192.0,44.5532,44.5619,44.4489,44.4576,192192.0
2022-12-27 12:50:00,51.11,51.15,51.09,51.14,337045.0,44.4489,44.4837,44.4315,44.475,337045.0
2022-12-27 13:00:00,51.13,51.27,51.13,51.25,174339.0,44.4663,44.588,44.4663,44.5706,174339.0
2022-12-27 13:10:00,51.26,51.3,51.24,51.27,154453.0,44.5793,44.6141,44.5619,44.588,154453.0
2022-12-27 13:20:00,51.26,51.31,51.24,51.28,129106.0,44.5793,44.6228,44.5619,44.5967,129106.0
2022-12-27 13:30:00,51.28,51.29,51.23,51.24,107247.0,44.5967,44.6054,44.5532,44.5619,107247.0
2022-12-27 13:40:00,51.25,51.3,51.22,51.29,159177.0,44.5706,44.6141,44.5446,44.6054,159177.0
2022-12-27 13:50:00,51.29,51.3,51.18,51.2,127075.0,44.6054,44.6141,44.5098,44.5272,127075.0
2022-12-27 14:00:00,51.2,51.26,51.17,51.19,110918.0,44.5272,44.5793,44.5011,44.5185,110918.0
2022-12-27 14:10:00,51.18,51.2,51.1,51.15,141904.0,44.5098,44.5272,44.4402,44.4837,141904.0
2022-12-27 14:20:00,51.14,51.22,51.14,51.16,136232.0,44.475,44.5446,44.475,44.4924,136232.0
2022-12-27 14:30:00,51.16,51.19,51.15,51.16,108258.0,44.4924,44.5185,44.4837,44.4924,108258.0
2022-12-27 14:40:00,51.15,51.18,51.11,51.16,155678.0,44.4837,44.5098,44.4489,44.4924,155678.0
2022-12-27 14:50:00,51.17,51.19,51.11,51.15,174017.0,44.5011,44.5185,44.4489,44.4837,174017.0
2022-12-27 15:00:00,51.16,51.2,51.12,51.2,150704.0,44.4924,44.5272,44.4576,44.5272,150704.0
2022-12-27 15:10:00,51.2,51.2,51.12,51.14,222214.0,44.5272,44.5272,44.4576,44.475,222214.0
2022-12-27 15:20:00,51.14,51.23,51.12,51.21,260629.0,44.475,44.5532,44.4576,44.5359,260629.0
2022-12-27 15:30:00,51.21,51.24,51.15,51.2,212536.0,44.5359,44.5619,44.4837,44.5272,212536.0
2022-12-27 15:40:00,51.2,51.21,51.11,51.16,312786.0,44.5272,44.5359,44.4489,44.4924,312786.0
2022-12-27 15:50:00,51.16,51.17,51.05,51.13,992154.0,44.4924,44.5011,44.3967,44.4663,992154.0
2022-12-28 09:30:00,51.05,51.38,51.02,51.22,574643.0,44.3967,44.6837,44.3706,44.5446,574643.0
2022-12-28 09:40:00,51.22,51.35,51.19,51.34,151046.0,44.5446,44.6576,44.5185,44.6489,151046.0
2022-12-28 09:50:00,51.34,51.35,51.17,51.27,162817.0,44.6489,44.6576,44.5011,44.588,162817.0
2022-12-28 10:00:00,51.28,51.39,51.23,51.23,231433.0,44.5967,44.6924,44.5532,44.5532,231433.0
2022-12-28 10:10:00,51.23,51.28,51.17,51.25,294432.0,44.5532,44.5967,44.5011,44.5706,294432.0
2022-12-28 10:20:00,51.25,51.26,51.03,51.09,290819.0,44.5706,44.5793,44.3793,44.4315,290819.0
2022-12-28 10:30:00,51.09,51.12,51.0,51.12,338925.0,44.4315,44.4576,44.3532,44.4576,338925.0
2022-12-28 10:40:00,51.12,51.18,51.1,51.16,149249.0,44.4576,44.5098,44.4402,44.4924,149249.0
2022-12-28 10:50:00,51.16,51.17,51.0,51.03,186573.0,44.4924,44.5011,44.3532,44.3793,186573.0
2022-12-28 11:00:00,51.02,51.04,50.94,50.99,185896.0,44.3706,44.388,44.301,44.3445,185896.0
2022-12-28 11:10:00,50.99,51.06,50.96,50.99,156098.0,44.3445,44.4054,44.3184,44.3445,156098.0
2022-12-28 11:20:00,50.98,51.0,50.93,50.93,115500.0,44.3358,44.3532,44.2923,44.2923,115500.0
2022-12-28 11:30:00,50.94,50.95,50.84,50.85,122514.0,44.301,44.3097,44.2141,44.2228,122514.0
2022-12-28 11:40:00,50.85,50.95,50.82,50.88,164769.0,44.2228,44.3097,44.1967,44.2489,164769.0
2022-12-28 11:50:00,50.87,50.96,50.86,50.91,107111.0,44.2402,44.3184,44.2315,44.275,107111.0
2022-12-28 12:00:00,50.91,50.93,50.86,50.91,99917.0,44.275,44.2923,44.2315,44.275,99917.0
2022-12-28 12:10:00,50.91,50.92,50.88,50.9,82322.0,44.275,44.2837,44.2489,44.2663,82322.0
2022-12-28 12:20:00,50.89,50.94,50.85,50.94,91729.0,44.2576,44.301,44.2228,44.301,91729.0
2022-12-28 12:30:00,50.93,51.0,50.93,50.98,99211.0,44.2923,44.3532,44.2923,44.3358,99211.0
2022-12-28 12:40:00,50.98,51.02,50.92,51.01,92504.0,44.3358,44.3706,44.2837,44.3619,92504.0
2022-12-28 12:50:00,51.01,51.06,51.0,51.04,98009.0,44.3619,44.4054,44.3532,44.388,98009.0
2022-12-28 13:00:00,51.04,51.13,51.03,51.1,137287.0,44.388,44.4663,44.3793,44.4402,137287.0
2022-12-28 13:10:00,51.1,51.14,51.05,51.07,95584.0,44.4402,44.475,44.3967,44.4141,95584.0
2022-12-28 13:20:00,51.08,51.09,50.99,51.02,93335.0,44.4228,44.4315,44.3445,44.3706,93335.0
2022-12-28 13:30:00,51.02,51.02,50.95,50.97,101382.0,44.3706,44.3706,44.3097,44.3271,101382.0
2022-12-28 13:40:00,50.97,51.05,50.97,51.01,114105.0,44.3271,44.3967,44.3271,44.3619,114105.0
2022-12-28 13:50:00,51.01,51.02,50.97,51.0,80385.0,44.3619,44.3706,44.3271,44.3532,80385.0
2022-12-28 14:00:00,51.0,51.03,50.95,50.96,112501.0,44.3532,44.3793,44.3097,44.3184,112501.0
2022-12-28 14:10:00,50.96,51.02,50.94,51.01,110887.0,44.3184,44.3706,44.301,44.3619,110887.0
2022-12-28 14:20:00,51.01,51.04,50.96,51.02,101521.0,44.3619,44.388,44.3184,44.3706,101521.0
2022-12-28 14:30:00,51.02,51.09,51.01,51.05,128550.0,44.3706,44.4315,44.3619,44.3967,128550.0
2022-12-28 14:40:00,51.05,51.14,51.04,51.07,127279.0,44.3967,44.475,44.388,44.4141,127279.0
2022-12-28 14:50:00,51.06,51.07,50.99,51.0,86213.0,44.4054,44.4141,44.3445,44.3532,86213.0
2022-12-28 15:00:00,51.0,51.01,50.93,50.96,139144.0,44.3532,44.3619,44.2923,44.3184,139144.0
2022-12-28 15:10:00,50.95,50.97,50.88,50.91,170121.0,44.3097,44.3271,44.2489,44.275,170121.0
2022-12-28 15:20:00,50.91,50.95,50.9,50.91,136095.0,44.275,44.3097,44.2663,44.275,136095.0
2022-12-28 15:30:00,50.91,50.93,50.83,50.87,238282.0,44.275,44.2923,44.2054,44.2402,238282.0
2022-12-28 15:40:00,50.87,50.87,50.75,50.85,362141.0,44.2402,44.2402,44.1358,44.2228,362141.0
2022-12-28 15:50:00,50.85,50.89,50.77,50.78,978352.0,44.2228,44.2576,44.1532,44.1619,978352.0
2022-12-29 09:30:00,51.02,51.37,50.99,51.36,388477.0,44.3706,44.675,44.3445,44.6663,388477.0
2022-12-29 09:40:00,51.36,51.53,51.27,51.35,356886.0,44.6663,44.8142,44.588,44.6576,356886.0
2022-12-29 09:50:00,51.36,51.45,51.28,51.43,198963.0,44.6663,44.7446,44.5967,44.7272,198963.0
2022-12-29 10:00:00,51.43,51.47,51.35,51.37,247140.0,44.7272,44.762,44.6576,44.675,247140.0
2022-12-29 10:10:00,51.37,51.46,51.35,51.42,162881.0,44.675,44.7533,44.6576,44.7185,162881.0
2022-12-29 10:20:00,51.42,51.44,51.28,51.35,143344.0,44.7185,44.7359,44.5967,44.6576,143344.0
2022-12-29 10:30:00,51.36,51.49,51.35,51.41,148303.0,44.6663,44.7794,44.6576,44.7098,148303.0
2022-12-29 10:40:00,51.41,51.45,51.34,51.37,141587.0,44.7098,44.7446,44.6489,44.675,141587.0
2022-12-29 10:50:00,51.37,51.53,51.37,51.53,167267.0,44.675,44.8142,44.675,44.8142,167267.0
2022-12-29 11:00:00,51.53,51.54,51.45,51.46,117055.0,44.8142,44.8228,44.7446,44.7533,117055.0
2022-12-29 11:10:00,51.46,51.5,51.45,51.46,98701.0,44.7533,44.7881,44.7446,44.7533,98701.0
2022-12-29 11:20:00,51.46,51.53,51.45,51.5,150835.0,44.7533,44.8142,44.7446,44.7881,150835.0
2022-12-29 11:30:00,51.5,51.54,51.44,51.53,177809.0,44.7881,44.8228,44.7359,44.8142,177809.0
2022-12-29 11:40:00,51.53,51.58,51.5,51.56,106856.0,44.8142,44.8576,44.7881,44.8402,106856.0
2022-12-29 11:50:00,51.55,51.61,51.51,51.55,154430.0,44.8315,44.8837,44.7968,44.8315,154430.0
2022-12-29 12:00:00,51.55,51.57,51.46,51.53,113964.0,44.8315,44.8489,44.7533,44.8142,113964.0
2022-12-29 12:10:00,51.53,51.55,51.45,51.47,100008.0,44.8142,44.8315,44.7446,44.762,100008.0
2022-12-29 12:20:00,51.47,51.49,51.43,51.44,83442.0,44.762,44.7794,44.7272,44.7359,83442.0
2022-12-29 12:30:00,51.44,51.49,51.41,51.42,116418.0,44.7359,44.7794,44.7098,44.7185,116418.0
2022-12-29 12:40:00,51.41,51.46,51.41,51.46,81002.0,44.7098,44.7533,44.7098,44.7533,81002.0
2022-12-29 12:50:00,51.46,51.51,51.45,51.48,80349.0,44.7533,44.7968,44.7446,44.7707,80349.0
2022-12-29 13:00:00,51.47,51.52,51.46,51.48,94804.0,44.762,44.8055,44.7533,44.7707,94804.0
2022-12-29 13:10:00,51.48,51.53,51.47,51.52,81444.0,44.7707,44.8142,44.762,44.8055,81444.0
2022-12-29 13:20:00,51.51,51.58,51.47,51.58,102398.0,44.7968,44.8576,44.762,44.8576,102398.0
2022-12-29 13:30:00,51.58,51.61,51.54,51.61,123960.0,44.8576,44.8837,44.8228,44.8837,123960.0
2022-12-29 13:40:00,51.61,51.66,51.57,51.57,81563.0,44.8837,44.9272,44.8489,44.8489,81563.0
2022-12-29 13:50:00,51.58,51.63,51.57,51.63,102914.0,44.8576,44.9011,44.8489,44.9011,102914.0
2022-12-29 14:00:00,51.62,51.67,51.56,51.58,137057.0,44.8924,44.9359,44.8402,44.8576,137057.0
2022-12-29 14:10:00,51.58,51.61,51.53,51.55,86393.0,44.8576,44.8837,44.8142,44.8315,86393.0
2022-12-29 14:20:00,51.54,51.57,51.52,51.53,80450.0,44.8228,44.8489,44.8055,44.8142,80450.0
2022-12-29 14:30:00,51.53,51.58,51.5,51.55,82722.0,44.8142,44.8576,44.7881,44.8315,82722.0
2022-12-29 14:40:00,51.55,51.58,51.51,51.52,72721.0,44.8315,44.8576,44.7968,44.8055,72721.0
2022-12-29 14:50:00,51.52,51.52,51.45,51.48,113467.0,44.8055,44.8055,44.7446,44.7707,113467.0
2022-12-29 15:00:00,51.48,51.53,51.45,51.48,164456.0,44.7707,44.8142,44.7446,44.7707,164456.0
2022-12-29 15:10:00,51.48,51.49,51.39,51.43,249079.0,44.7707,44.7794,44.6924,44.7272,249079.0
2022-12-29 15:20:00,51.43,51.47,51.39,51.41,134647.0,44.7272,44.762,44.6924,44.7098,134647.0
2022-12-29 15:30:00,51.41,51.42,51.33,51.34,170896.0,44.7098,44.7185,44.6402,44.6489,170896.0
2022-12-29 15:40:00,51.34,51.39,51.32,51.34,255990.0,44.6489,44.6924,44.6315,44.6489,255990.0
2022-12-29 15:50:00,51.34,51.36,51.29,51.34,727417.0,44.6489,44.6663,44.6054,44.6489,727417.0
2022-12-30 09:30:00,51.29,51.4,51.03,51.16,344862.0,44.6054,44.7011,44.3793,44.4924,344862.0
2022-12-30 09:40:00,51.16,51.25,50.98,50.99,170250.0,44.4924,44.5706,44.3358,44.3445,170250.0
2022-12-30 09:50:00,50.98,51.12,50.98,51.09,112220.0,44.3358,44.4576,44.3358,44.4315,112220.0
2022-12-30 10:00:00,51.08,51.13,51.02,51.04,144261.0,44.4228,44.4663,44.3706,44.388,144261.0
2022-12-30 10:10:00,51.04,51.16,51.03,51.15,120790.0,44.388,44.4924,44.3793,44.4837,120790.0
2022-12-30 10:20:00,51.16,51.17,51.07,51.1,116451.0,44.4924,44.5011,44.4141,44.4402,116451.0
2022-12-30 10:30:00,51.1,51.1,51.0,51.0,144009.0,44.4402,44.4402,44.3532,44.3532,144009.0
2022-12-30 10:40:00,51.01,51.02,50.91,50.99,138632.0,44.3619,44.3706,44.275,44.3445,138632.0
2022-12-30 10:50:00,50.99,50.99,50.81,50.84,118360.0,44.3445,44.3445,44.188,44.2141,118360.0
2022-12-30 11:00:00,50.84,50.9,50.83,50.86,187183.0,44.2141,44.2663,44.2054,44.2315,187183.0
2022-12-30 11:10:00,50.86,50.9,50.82,50.86,172755.0,44.2315,44.2663,44.1967,44.2315,172755.0
2022-12-30 11:20:00,50.87,50.91,50.82,50.89,137878.0,44.2402,44.275,44.1967,44.2576,137878.0
2022-12-30 11:30:00,50.88,50.99,50.85,50.98,170548.0,44.2489,44.3445,44.2228,44.3358,170548.0
2022-12-30 11:40:00,50.98,50.99,50.87,50.88,156926.0,44.3358,44.3445,44.2402,44.2489,156926.0
2022-12-30 11:50:00,50.88,50.97,50.85,50.97,150861.0,44.2489,44.3271,44.2228,44.3271,150861.0
2022-12-30 12:00:00,50.98,50.99,50.9,50.91,117864.0,44.3358,44.3445,44.2663,44.275,117864.0
2022-12-30 12:10:00,50.9,50.94,50.87,50.9,121829.0,44.2663,44.301,44.2402,44.2663,121829.0
2022-12-30 12:20:00,50.9,50.92,50.87,50.88,76266.0,44.2663,44.2837,44.2402,44.2489,76266.0
2022-12-30 12:30:00,50.88,50.95,50.88,50.93,99561.0,44.2489,44.3097,44.2489,44.2923,99561.0
2022-12-30 12:40:00,50.93,50.94,50.88,50.91,105383.0,44.2923,44.301,44.2489,44.275,105383.0
2022-12-30 12:50:00,50.91,50.96,50.89,50.94,81686.0,44.275,44.3184,44.2576,44.301,81686.0
2022-12-30 13:00:00,50.95,50.97,50.89,50.97,88939.0,44.3097,44.3271,44.2576,44.3271,88939.0
2022-12-30 13:10:00,50.96,50.99,50.91,50.91,81697.0,44.3184,44.3445,44.275,44.275,81697.0
2022-12-30 13:20:00,50.91,50.92,50.74,50.84,206848.0,44.275,44.2837,44.1271,44.2141,206848.0
2022-12-30 13:30:00,50.84,50.91,50.82,50.84,163463.0,44.2141,44.275,44.1967,44.2141,163463.0
2022-12-30 13:40:00,50.84,50.87,50.81,50.82,118950.0,44.2141,44.2402,44.188,44.1967,118950.0
2022-12-30 13:50:00,50.82,50.83,50.78,50.79,155827.0,44.1967,44.2054,44.1619,44.1706,155827.0
2022-12-30 14:00:00,50.79,50.85,50.77,50.81,114878.0,44.1706,44.2228,44.1532,44.188,114878.0
2022-12-30 14:10:00,50.82,50.84,50.77,50.79,134047.0,44.1967,44.2141,44.1532,44.1706,134047.0
2022-12-30 14:20:00,50.79,50.84,50.77,50.83,101068.0,44.1706,44.2141,44.1532,44.2054,101068.0
2022-12-30 14:30:00,50.83,50.84,50.77,50.79,119905.0,44.2054,44.2141,44.1532,44.1706,119905.0
2022-12-30 14:40:00,50.78,50.82,50.74,50.76,91838.0,44.1619,44.1967,44.1271,44.1445,91838.0
2022-12-30 14:50:00,50.75,50.84,50.75,50.84,104985.0,44.1358,44.2141,44.1358,44.2141,104985.0
2022-12-30 15:00:00,50.84,50.92,50.83,50.91,125289.0,44.2141,44.2837,44.2054,44.275,125289.0
2022-12-30 15:10:00,50.91,51.05,50.89,51.01,237742.0,44.275,44.3967,44.2576,44.3619,237742.0
2022-12-30 15:20:00,51.01,51.06,50.99,51.02,178800.0,44.3619,44.4054,44.3445,44.3706,178800.0
2022-12-30 15:30:00,51.02,51.12,51.0,51.11,297944.0,44.3706,44.4576,44.3532,44.4489,297944.0
2022-12-30 15:40:00,51.11,51.21,51.1,51.2,331155.0,44.4489,44.5359,44.4402,44.5272,331155.0
2022-12-30 15:50:00,51.2,51.28,51.18,51.26,1258623.0,44.5272,44.5967,44.5098,44.5793,1258623.0
2023-01-03 09:30:00,51.01,51.22,50.82,51.03,805985.0,44.3619,44.5446,44.1967,44.3793,805985.0
2023-01-03 09:40:00,51.03,51.12,50.89,50.95,436037.0,44.3793,44.4576,44.2576,44.3097,436037.0
2023-01-03 09:50:00,50.95,51.18,50.93,51.13,293954.0,44.3097,44.5098,44.2923,44.4663,293954.0
2023-01-03 10:00:00,51.13,51.28,51.12,51.23,313860.0,44.4663,44.5967,44.4576,44.5532,313860.0
2023-01-03 10:10:00,51.23,51.33,51.12,51.15,382199.0,44.5532,44.6402,44.4576,44.4837,382199.0
2023-01-03 10:20:00,51.15,51.18,50.94,51.03,433022.0,44.4837,44.5098,44.301,44.3793,433022.0
2023-01-03 10:30:00,51.03,51.06,50.86,51.01,258490.0,44.3793,44.4054,44.2315,44.3619,258490.0
2023-01-03 10:40:00,51.01,51.07,50.97,50.99,187126.0,44.3619,44.4141,44.3271,44.3445,187126.0
2023-01-03 10:50:00,50.99,51.14,50.92,51.09,261646.0,44.3445,44.475,44.2837,44.4315,261646.0
2023-01-03 11:00:00,51.09,51.14,50.98,50.98,156876.0,44.4315,44.475,44.3358,44.3358,156876.0
2023-01-03 11:10:00,50.99,51.01,50.88,50.91,147502.0,44.3445,44.3619,44.2489,44.275,147502.0
2023-01-03 11:20:00,50.91,50.96,50.87,50.96,200962.0,44.275,44.3184,44.2402,44.3184,200962.0
2023-01-03 11:30:00,50.96,51.03,50.91,51.01,197996.0,44.3184,44.3793,44.275,44.3619,197996.0
2023-01-03 11:40:00,51.0,51.02,50.96,50.96,136336.0,44.3532,44.3706,44.3184,44.3184,136336.0
2023-01-03 11:50:00,50.96,50.97,50.82,50.85,242767.0,44.3184,44.3271,44.1967,44.2228,242767.0
2023-01-03 12:00:00,50.85,51.09,50.82,51.08,177912.0,44.2228,44.4315,44.1967,44.4228,177912.0
2023-01-03 12:10:00,51.09,51.15,51.05,51.13,148718.0,44.4315,44.4837,44.3967,44.4663,148718.0
2023-01-03 12:20:00,51.13,51.18,51.03,51.07,180467.0,44.4663,44.5098,44.3793,44.4141,180467.0
2023-01-03 12:30:00,51.06,51.18,51.05,51.09,148740.0,44.4054,44.5098,44.3967,44.4315,148740.0
2023-01-03 12:40:00,51.09,51.1,50.92,50.95,206084.0,44.4315,44.4402,44.2837,44.3097,206084.0
2023-01-03 12:50:00,50.96,51.04,50.93,51.02,142107.0,44.3184,44.388,44.2923,44.3706,142107.0
2023-01-03 13:00:00,51.02,51.07,50.99,51.04,102855.0,44.3706,44.4141,44.3445,44.388,102855.0
2023-01-03 13:10:00,51.04,51.08,51.0,51.01,133140.0,44.388,44.4228,44.3532,44.3619,133140.0
2023-01-03 13:20:00,51.01,51.16,50.99,51.1,144252.0,44.3619,44.4924,44.3445,44.4402,144252.0
2023-01-03 13:30:00,51.1,51.14,51.04,51.05,161565.0,44.4402,44.475,44.388,44.3967,161565.0
2023-01-03 13:40:00,51.06,51.12,51.02,51.07,117882.0,44.4054,44.4576,44.3706,44.4141,117882.0
2023-01-03 13:50:00,51.07,51.16,51.05,51.12,202597.0,44.4141,44.4924,44.3967,44.4576,202597.0
2023-01-03 14:00:00,51.12,51.15,50.96,50.98,226192.0,44.4576,44.4837,44.3184,44.3358,226192.0
2023-01-03 14:10:00,50.98,51.11,50.92,51.05,186402.0,44.3358,44.4489,44.2837,44.3967,186402.0
2023-01-03 14:20:00,51.06,51.07,51.01,51.03,106735.0,44.4054,44.4141,44.3619,44.3793,106735.0
2023-01-03 14:30:00,51.03,51.03,50.95,51.0,139219.0,44.3793,44.3793,44.3097,44.3532,139219.0
2023-01-03 14:40:00,51.01,51.26,51.0,51.2,206333.0,44.3619,44.5793,44.3532,44.5272,206333.0
2023-01-03 14:50:00,51.19,51.21,51.12,51.16,145025.0,44.5185,44.5359,44.4576,44.4924,145025.0
2023-01-03 15:00:00,51.16,51.24,51.09,51.1,591511.0,44.4924,44.5619,44.4315,44.4402,591511.0
2023-01-03 15:10:00,51.1,51.27,51.07,51.22,297907.0,44.4402,44.588,44.4141,44.5446,297907.0
2023-01-03 15:20:00,51.22,51.23,51.11,51.16,256615.0,44.5446,44.5532,44.4489,44.4924,256615.0
2023-01-03 15:30:00,51.17,51.28,51.16,51.24,289083.0,44.5011,44.5967,44.4924,44.5619,289083.0
2023-01-03 15:40:00,51.24,51.28,51.2,51.27,391250.0,44.5619,44.5967,44.5272,44.588,391250.0
2023-01-03 15:50:00,51.27,51.3,51.22,51.25,1052981.0,44.588,44.6141,44.5446,44.5706,1052981.0
2023-01-04 09:30:00,50.29,50.5,49.95,50.12,1687769.0,43.7358,43.9184,43.4401,43.5879,1687769.0
2023-01-04 09:40:00,50.11,50.34,49.96,50.03,610598.0,43.5792,43.7792,43.4488,43.5096,610598.0
2023-01-04 09:50:00,50.03,50.05,49.91,50.0,582126.0,43.5096,43.527,43.4053,43.4836,582126.0
2023-01-04 10:00:00,49.99,50.08,49.65,49.67,737068.0,43.4749,43.5531,43.1792,43.1966,737068.0
2023-01-04 10:10:00,49.67,49.78,49.52,49.78,521338.0,43.1966,43.2922,43.0661,43.2922,521338.0
2023-01-04 10:20:00,49.78,49.82,49.63,49.73,396090.0,43.2922,43.327,43.1618,43.2487,396090.0
2023-01-04 10:30:00,49.72,49.83,49.66,49.76,407787.0,43.24,43.3357,43.1879,43.2748,407787.0
2023-01-04 10:40:00,49.75,50.09,49.73,50.04,343317.0,43.2661,43.5618,43.2487,43.5183,343317.0
2023-01-04 10:50:00,50.05,50.24,50.04,50.22,289054.0,43.527,43.6923,43.5183,43.6749,289054.0
2023-01-04 11:00:00,50.23,50.37,50.22,50.26,358153.0,43.6836,43.8053,43.6749,43.7097,358153.0
2023-01-04 11:10:00,50.26,50.3,50.17,50.19,341943.0,43.7097,43.7445,43.6314,43.6488,341943.0
2023-01-04 11:20:00,50.19,50.36,50.16,50.34,279108.0,43.6488,43.7966,43.6227,43.7792,279108.0
2023-01-04 11:30:00,50.34,50.53,50.34,50.49,380589.0,43.7792,43.9445,43.7792,43.9097,380589.0
2023-01-04 11:40:00,50.48,50.63,50.48,50.55,352136.0,43.901,44.0314,43.901,43.9619,352136.0
2023-01-04 11:50:00,50.55,50.61,50.54,50.56,219552.0,43.9619,44.0141,43.9532,43.9706,219552.0
2023-01-04 12:00:00,50.57,50.58,50.42,50.45,243930.0,43.9793,43.988,43.8488,43.8749,243930.0
2023-01-04 12:10:00,50.44,50.54,50.43,50.46,216260.0,43.8662,43.9532,43.8575,43.8836,216260.0
2023-01-04 12:20:00,50.47,50.51,50.4,50.41,151961.0,43.8923,43.9271,43.8314,43.8401,151961.0
2023-01-04 12:30:00,50.42,50.48,50.38,50.47,153566.0,43.8488,43.901,43.814,43.8923,153566.0
2023-01-04 12:40:00,50.46,50.54,50.44,50.45,164264.0,43.8836,43.9532,43.8662,43.8749,164264.0
2023-01-04 12:50:00,50.45,50.45,50.36,50.38,199217.0,43.8749,43.8749,43.7966,43.814,199217.0
2023-01-04 13:00:00,50.37,50.41,50.31,50.4,240437.0,43.8053,43.8401,43.7532,43.8314,240437.0
2023-01-04 13:10:00,50.4,50.47,50.38,50.47,302961.0,43.8314,43.8923,43.814,43.8923,302961.0
2023-01-04 13:20:00,50.48,50.49,50.38,50.39,246890.0,43.901,43.9097,43.814,43.8227,246890.0
2023-01-04 13:30:00,50.39,50.43,50.35,50.36,421894.0,43.8227,43.8575,43.7879,43.7966,421894.0
2023-01-04 13:40:00,50.35,50.36,50.27,50.28,169435.0,43.7879,43.7966,43.7184,43.7271,169435.0
2023-01-04 13:50:00,50.28,50.28,50.15,50.21,243114.0,43.7271,43.7271,43.614,43.6662,243114.0
2023-01-04 14:00:00,50.21,50.27,49.9,49.99,697819.0,43.6662,43.7184,43.3966,43.4749,697819.0
2023-01-04 14:10:00,50.0,50.15,49.95,50.14,297352.0,43.4836,43.614,43.4401,43.6053,297352.0
2023-01-04 14:20:00,50.13,50.17,49.82,49.85,470211.0,43.5966,43.6314,43.327,43.3531,470211.0
2023-01-04 14:30:00,49.85,49.94,49.82,49.93,242016.0,43.3531,43.4314,43.327,43.4227,242016.0
2023-01-04 14:40:00,49.93,49.98,49.88,49.9,231014.0,43.4227,43.4662,43.3792,43.3966,231014.0
2023-01-04 14:50:00,49.89,50.03,49.84,50.02,352516.0,43.3879,43.5096,43.3444,43.5009,352516.0
2023-01-04 15:00:00,50.01,50.12,49.99,50.06,313164.0,43.4923,43.5879,43.4749,43.5357,313164.0
2023-01-04 15:10:00,50.07,50.11,50.01,50.07,229991.0,43.5444,43.5792,43.4923,43.5444,229991.0
2023-01-04 15:20:00,50.07,50.11,49.96,50.09,343763.0,43.5444,43.5792,43.4488,43.5618,343763.0
2023-01-04 15:30:00,50.08,50.1,49.91,49.96,418464.0,43.5531,43.5705,43.4053,43.4488,418464.0
2023-01-04 15:40:00,49.96,49.98,49.87,49.97,842464.0,43.4488,43.4662,43.3705,43.4575,842464.0
2023-01-04 15:50:00,49.97,50.15,49.96,50.12,1384956.0,43.4575,43.614,43.4488,43.5879,1384956.0
2023-01-05 09:30:00,49.73,49.73,49.31,49.43,945331.0,43.2487,43.2487,42.8835,42.9878,945331.0
2023-01-05 09:40:00,49.42,49.44,49.0,49.03,796988.0,42.9791,42.9965,42.6139,42.64,796988.0
2023-01-05 09:50:00,49.03,49.07,48.94,48.97,1030459.0,42.64,42.6748,42.5617,42.5878,1030459.0
2023-01-05 10:00:00,48.98,49.34,48.92,49.18,866577.0,42.5965,42.9096,42.5443,42.7704,866577.0
2023-01-05 10:10:00,49.19,49.29,49.15,49.19,400159.0,42.7791,42.8661,42.7443,42.7791,400159.0
2023-01-05 10:20:00,49.19,49.19,49.05,49.08,284953.0,42.7791,42.7791,42.6574,42.6835,284953.0
2023-01-05 10:30:00,49.09,49.29,49.08,49.2,379026.0,42.6922,42.8661,42.6835,42.7878,379026.0
2023-01-05 10:40:00,49.19,49.19,49.03,49.09,696144.0,42.7791,42.7791,42.64,42.6922,696144.0
2023-01-05 10:50:00,49.1,49.34,49.1,49.18,297339.0,42.7009,42.9096,42.7009,42.7704,297339.0
2023-01-05 11:00:00,49.18,49.24,49.15,49.18,201721.0,42.7704,42.8226,42.7443,42.7704,201721.0
2023-01-05 11:10:00,49.18,49.26,49.13,49.17,216612.0,42.7704,42.84,42.7269,42.7617,216612.0
2023-01-05 11:20:00,49.16,49.18,49.08,49.15,282021.0,42.753,42.7704,42.6835,42.7443,282021.0
2023-01-05 11:30:00,49.15,49.18,49.09,49.12,189309.0,42.7443,42.7704,42.6922,42.7182,189309.0
2023-01-05 11:40:00,49.12,49.22,49.09,49.22,161254.0,42.7182,42.8052,42.6922,42.8052,161254.0
2023-01-05 11:50:00,49.22,49.31,49.21,49.24,204255.0,42.8052,42.8835,42.7965,42.8226,204255.0
2023-01-05 12:00:00,49.23,49.31,49.2,49.28,166974.0,42.8139,42.8835,42.7878,42.8574,166974.0
2023-01-05 12:10:00,49.29,49.46,49.28,49.39,247063.0,42.8661,43.0139,42.8574,42.9531,247063.0
2023-01-05 12:20:00,49.38,49.52,49.34,49.48,253187.0,42.9444,43.0661,42.9096,43.0313,253187.0
2023-01-05 12:30:00,49.48,49.66,49.47,49.62,343538.0,43.0313,43.1879,43.0226,43.1531,343538.0
2023-01-05 12:40:00,49.61,49.74,49.61,49.73,256826.0,43.1444,43.2574,43.1444,43.2487,256826.0
2023-01-05 12:50:00,49.73,49.78,49.59,49.62,738993.0,43.2487,43.2922,43.127,43.1531,738993.0
2023-01-05 13:00:00,49.62,49.77,49.53,49.76,191620.0,43.1531,43.2835,43.0748,43.2748,191620.0
2023-01-05 13:10:00,49.76,49.81,49.72,49.77,305106.0,43.2748,43.3183,43.24,43.2835,305106.0
2023-01-05 13:20:00,49.77,49.98,49.75,49.9,281565.0,43.2835,43.4662,43.2661,43.3966,281565.0
2023-01-05 13:30:00,49.91,49.95,49.81,49.81,205690.0,43.4053,43.4401,43.3183,43.3183,205690.0
2023-01-05 13:40:00,49.8,49.88,49.69,49.85,331799.0,43.3096,43.3792,43.214,43.3531,331799.0
2023-01-05 13:50:00,49.85,49.95,49.8,49.84,305814.0,43.3531,43.4401,43.3096,43.3444,305814.0
2023-01-05 14:00:00,49.84,49.95,49.84,49.92,174183.0,43.3444,43.4401,43.3444,43.414,174183.0
2023-01-05 14:10:00,49.92,49.94,49.85,49.91,152657.0,43.414,43.4314,43.3531,43.4053,152657.0
2023-01-05 14:20:00,49.91,49.91,49.85,49.88,161253.0,43.4053,43.4053,43.3531,43.3792,161253.0
2023-01-05 14:30:00,49.89,49.96,49.87,49.94,208691.0,43.3879,43.4488,43.3705,43.4314,208691.0
2023-01-05 14:40:00,49.95,49.99,49.92,49.95,232868.0,43.4401,43.4749,43.414,43.4401,232868.0
2023-01-05 14:50:00,49.95,49.95,49.83,49.85,156636.0,43.4401,43.4401,43.3357,43.3531,156636.0
2023-01-05 15:00:00,49.84,49.86,49.76,49.78,158758.0,43.3444,43.3618,43.2748,43.2922,158758.0
2023-01-05 15:10:00,49.79,49.79,49.75,49.78,162801.0,43.3009,43.3009,43.2661,43.2922,162801.0
2023-01-05 15:20:00,49.78,49.8,49.71,49.77,185099.0,43.2922,43.3096,43.2313,43.2835,185099.0
2023-01-05 15:30:00,49.76,49.79,49.69,49.76,301194.0,43.2748,43.3009,43.214,43.2748,301194.0
2023-01-05 15:40:00,49.76,49.78,49.69,49.71,372709.0,43.2748,43.2922,43.214,43.2313,372709.0
2023-01-05 15:50:00,49.7,49.71,49.6,49.66,1257061.0,43.2227,43.2313,43.1357,43.1879,1257061.0
2023-01-06 09:30:00,49.98,50.31,49.91,49.96,506773.0,43.4662,43.7532,43.4053,43.4488,506773.0
2023-01-06 09:40:00,49.97,49.98,49.56,49.73,359470.0,43.4575,43.4662,43.1009,43.2487,359470.0
2023-01-06 09:50:00,49.73,49.88,49.67,49.81,233458.0,43.2487,43.3792,43.1966,43.3183,233458.0
2023-01-06 10:00:00,49.83,49.95,49.72,49.86,408148.0,43.3357,43.4401,43.24,43.3618,408148.0
2023-01-06 10:10:00,49.86,49.9,49.74,49.82,236383.0,43.3618,43.3966,43.2574,43.327,236383.0
2023-01-06 10:20:00,49.83,49.83,49.61,49.66,280477.0,43.3357,43.3357,43.1444,43.1879,280477.0
2023-01-06 10:30:00,49.66,49.86,49.65,49.84,216967.0,43.1879,43.3618,43.1792,43.3444,216967.0
2023-01-06 10:40:00,49.84,49.89,49.76,49.86,170021.0,43.3444,43.3879,43.2748,43.3618,170021.0
2023-01-06 10:50:00,49.87,49.9,49.76,49.8,234875.0,43.3705,43.3966,43.2748,43.3096,234875.0
2023-01-06 11:00:00,49.8,49.89,49.8,49.87,158404.0,43.3096,43.3879,43.3096,43.3705,158404.0
2023-01-06 11:10:00,49.86,49.9,49.84,49.89,256436.0,43.3618,43.3966,43.3444,43.3879,256436.0
2023-01-06 11:20:00,49.89,50.77,49.87,50.34,1940696.0,43.3879,44.1532,43.3705,43.7792,1940696.0
2023-01-06 11:30:00,50.33,51.6,50.07,51.59,3705327.0,43.7705,44.875,43.5444,44.8663,3705327.0
2023-01-06 11:40:00,51.57,51.58,51.01,51.07,2211720.0,44.8489,44.8576,44.3619,44.4141,2211720.0
2023-01-06 11:50:00,51.07,51.19,50.8,50.81,875556.0,44.4141,44.5185,44.1793,44.188,875556.0
2023-01-06 12:00:00,50.81,50.95,50.71,50.89,600408.0,44.188,44.3097,44.101,44.2576,600408.0
2023-01-06 12:10:00,50.89,50.97,50.83,50.9,324867.0,44.2576,44.3271,44.2054,44.2663,324867.0
2023-01-06 12:20:00,50.9,50.99,50.73,50.73,260436.0,44.2663,44.3445,44.1184,44.1184,260436.0
2023-01-06 12:30:00,50.73,50.8,50.67,50.74,250003.0,44.1184,44.1793,44.0662,44.1271,250003.0
2023-01-06 12:40:00,50.73,50.74,50.61,50.71,187372.0,44.1184,44.1271,44.0141,44.101,187372.0
2023-01-06 12:50:00,50.72,50.82,50.67,50.82,291616.0,44.1097,44.1967,44.0662,44.1967,291616.0
2023-01-06 13:00:00,50.81,50.83,50.74,50.77,175931.0,44.188,44.2054,44.1271,44.1532,175931.0
2023-01-06 13:10:00,50.76,50.86,50.73,50.79,322899.0,44.1445,44.2315,44.1184,44.1706,322899.0
2023-01-06 13:20:00,50.79,50.88,50.74,50.83,152367.0,44.1706,44.2489,44.1271,44.2054,152367.0
2023-01-06 13:30:00,50.83,50.85,50.78,50.84,128868.0,44.2054,44.2228,44.1619,44.2141,128868.0
2023-01-06 13:40:00,50.84,50.87,50.69,50.74,192605.0,44.2141,44.2402,44.0836,44.1271,192605.0
2023-01-06 13:50:00,50.74,50.75,50.66,50.73,208634.0,44.1271,44.1358,44.0575,44.1184,208634.0
2023-01-06 14:00:00,50.73,50.81,50.72,50.8,267687.0,44.1184,44.188,44.1097,44.1793,267687.0
2023-01-06 14:10:00,50.81,50.97,50.8,50.9,250301.0,44.188,44.3271,44.1793,44.2663,250301.0
2023-01-06 14:20:00,50.9,51.06,50.88,51.02,391289.0,44.2663,44.4054,44.2489,44.3706,391289.0
2023-01-06 14:30:00,51.02,51.09,50.96,50.99,311361.0,44.3706,44.4315,44.3184,44.3445,311361.0
2023-01-06 14:40:00,51.0,51.02,50.9,50.96,204788.0,44.3532,44.3706,44.2663,44.3184,204788.0
2023-01-06 14:50:00,50.96,50.97,50.87,50.93,300977.0,44.3184,44.3271,44.2402,44.2923,300977.0
2023-01-06 15:00:00,50.92,50.98,50.89,50.9,205888.0,44.2837,44.3358,44.2576,44.2663,205888.0
2023-01-06 15:10:00,50.9,50.98,50.85,50.85,276799.0,44.2663,44.3358,44.2228,44.2228,276799.0
2023-01-06 15:20:00,50.85,50.86,50.7,50.73,308689.0,44.2228,44.2315,44.0923,44.1184,308689.0
2023-01-06 15:30:00,50.73,50.79,50.7,50.76,302470.0,44.1184,44.1706,44.0923,44.1445,302470.0
2023-01-06 15:40:00,50.76,50.91,50.75,50.87,607259.0,44.1445,44.275,44.1358,44.2402,607259.0
2023-01-06 15:50:00,50.86,50.94,50.67,50.89,1896860.0,44.2315,44.301,44.0662,44.2576,1896860.0
2023-01-09 09:30:00,50.05,50.26,49.51,49.55,1841236.0,43.527,43.7097,43.0574,43.0922,1841236.0
2023-01-09 09:40:00,49.54,49.9,49.53,49.81,614322.0,43.0835,43.3966,43.0748,43.3183,614322.0
2023-01-09 09:50:00,49.8,49.84,49.49,49.51,707930.0,43.3096,43.3444,43.04,43.0574,707930.0
2023-01-09 10:00:00,49.5,49.63,49.47,49.48,569919.0,43.0487,43.1618,43.0226,43.0313,569919.0
2023-01-09 10:10:00,49.49,49.65,49.45,49.64,755245.0,43.04,43.1792,43.0052,43.1705,755245.0
2023-01-09 10:20:00,49.64,49.75,49.56,49.66,756078.0,43.1705,43.2661,43.1009,43.1879,756078.0
2023-01-09 10:30:00,49.66,49.85,49.64,49.75,589725.0,43.1879,43.3531,43.1705,43.2661,589725.0
2023-01-09 10:40:00,49.75,49.81,49.65,49.66,290873.0,43.2661,43.3183,43.1792,43.1879,290873.0
2023-01-09 10:50:00,49.67,49.68,49.51,49.53,433475.0,43.1966,43.2053,43.0574,43.0748,433475.0
2023-01-09 11:00:00,49.52,49.74,49.52,49.71,344837.0,43.0661,43.2574,43.0661,43.2313,344837.0
2023-01-09 11:10:00,49.72,49.75,49.63,49.64,258323.0,43.24,43.2661,43.1618,43.1705,258323.0
2023-01-09 11:20:00,49.63,49.87,49.63,49.79,485702.0,43.1618,43.3705,43.1618,43.3009,485702.0
2023-01-09 11:30:00,49.79,49.8,49.58,49.59,372296.0,43.3009,43.3096,43.1183,43.127,372296.0
2023-01-09 11:40:00,49.58,49.61,49.49,49.51,424866.0,43.1183,43.1444,43.04,43.0574,424866.0
2023-01-09 11:50:00,49.51,49.6,49.5,49.55,329434.0,43.0574,43.1357,43.0487,43.0922,329434.0
2023-01-09 12:00:00,49.55,49.61,49.54,49.58,262087.0,43.0922,43.1444,43.0835,43.1183,262087.0
2023-01-09 12:10:00,49.57,49.58,49.49,49.53,280120.0,43.1096,43.1183,43.04,43.0748,280120.0
2023-01-09 12:20:00,49.52,49.55,49.47,49.54,291900.0,43.0661,43.0922,43.0226,43.0835,291900.0
2023-01-09 12:30:00,49.54,49.54,49.3,49.31,485690.0,43.0835,43.0835,42.8748,42.8835,485690.0
2023-01-09 12:40:00,49.31,49.34,49.16,49.17,414637.0,42.8835,42.9096,42.753,42.7617,414637.0
2023-01-09 12:50:00,49.16,49.19,49.11,49.12,406830.0,42.753,42.7791,42.7095,42.7182,406830.0
2023-01-09 13:00:00,49.12,49.14,49.02,49.03,379591.0,42.7182,42.7356,42.6313,42.64,379591.0
2023-01-09 13:10:00,49.03,49.06,48.96,48.96,406542.0,42.64,42.6661,42.5791,42.5791,406542.0
2023-01-09 13:20:00,48.96,49.03,48.94,49.01,313340.0,42.5791,42.64,42.5617,42.6226,313340.0
2023-01-09 13:30:00,49.0,49.01,48.89,48.98,379733.0,42.6139,42.6226,42.5182,42.5965,379733.0
2023-01-09 13:40:00,48.98,48.98,48.81,48.88,437432.0,42.5965,42.5965,42.4486,42.5095,437432.0
2023-01-09 13:50:00,48.88,48.88,48.74,48.78,394948.0,42.5095,42.5095,42.3878,42.4226,394948.0
2023-01-09 14:00:00,48.78,48.85,48.73,48.76,363797.0,42.4226,42.4834,42.3791,42.4052,363797.0
2023-01-09 14:10:00,48.76,48.79,48.66,48.68,493206.0,42.4052,42.4313,42.3182,42.3356,493206.0
2023-01-09 14:20:00,48.68,48.74,48.64,48.71,367506.0,42.3356,42.3878,42.3008,42.3617,367506.0
2023-01-09 14:30:00,48.72,48.77,48.62,48.65,419647.0,42.3704,42.4139,42.2834,42.3095,419647.0
2023-01-09 14:40:00,48.65,48.74,48.62,48.63,293166.0,42.3095,42.3878,42.2834,42.2921,293166.0
2023-01-09 14:50:00,48.64,48.65,48.51,48.53,414073.0,42.3008,42.3095,42.1877,42.2051,414073.0
2023-01-09 15:00:00,48.53,48.6,48.52,48.59,301792.0,42.2051,42.266,42.1964,42.2573,301792.0
2023-01-09 15:10:00,48.59,48.59,48.41,48.46,605669.0,42.2573,42.2573,42.1008,42.1443,605669.0
2023-01-09 15:20:00,48.46,48.5,48.43,48.46,423782.0,42.1443,42.179,42.1182,42.1443,423782.0
2023-01-09 15:30:00,48.46,48.47,48.35,48.36,682628.0,42.1443,42.153,42.0486,42.0573,682628.0
2023-01-09 15:40:00,48.37,48.46,48.31,48.38,829312.0,42.066,42.1443,42.0138,42.0747,829312.0
2023-01-09 15:50:00,48.38,48.42,48.34,48.39,2046086.0,42.0747,42.1095,42.0399,42.0834,2046086.0
2023-01-10 09:30:00,48.35,48.47,48.05,48.38,1088113.0,42.0486,42.153,41.7877,42.0747,1088113.0
2023-01-10 09:40:00,48.37,48.42,48.21,48.27,573117.0,42.066,42.1095,41.9268,41.979,573117.0
2023-01-10 09:50:00,48.27,48.3,48.14,48.2,424777.0,41.979,42.0051,41.866,41.9181,424777.0
2023-01-10 10:00:00,48.2,48.22,47.93,47.95,528107.0,41.9181,41.9355,41.6833,41.7007,528107.0
2023-01-10 10:10:00,47.94,48.31,47.92,48.14,603660.0,41.692,42.0138,41.6746,41.866,603660.0
2023-01-10 10:20:00,48.14,48.22,48.03,48.11,356878.0,41.866,41.9355,41.7703,41.8399,356878.0
2023-01-10 10:30:00,48.11,48.17,48.04,48.04,362471.0,41.8399,41.8921,41.779,41.779,362471.0
2023-01-10 10:40:00,48.05,48.07,47.92,47.93,391447.0,41.7877,41.8051,41.6746,41.6833,391447.0
2023-01-10 10:50:00,47.93,48.14,47.92,48.08,439684.0,41.6833,41.866,41.6746,41.8138,439684.0
2023-01-10 11:00:00,48.08,48.15,48.03,48.04,269043.0,41.8138,41.8747,41.7703,41.779,269043.0
2023-01-10 11:10:00,48.03,48.1,48.01,48.03,291045.0,41.7703,41.8312,41.7529,41.7703,291045.0
2023-01-10 11:20:00,48.03,48.04,47.9,47.95,361063.0,41.7703,41.779,41.6572,41.7007,361063.0
2023-01-10 11:30:00,47.95,47.96,47.82,47.84,350324.0,41.7007,41.7094,41.5877,41.6051,350324.0
2023-01-10 11:40:00,47.83,47.87,47.77,47.86,318786.0,41.5964,41.6312,41.5442,41.6225,318786.0
2023-01-10 11:50:00,47.86,47.9,47.77,47.81,413727.0,41.6225,41.6572,41.5442,41.579,413727.0
2023-01-10 12:00:00,47.81,47.84,47.73,47.78,444865.0,41.579,41.6051,41.5094,41.5529,444865.0
2023-01-10 12:10:00,47.78,47.84,47.67,47.68,298289.0,41.5529,41.6051,41.4572,41.4659,298289.0
2023-01-10 12:20:00,47.68,47.68,47.51,47.52,620509.0,41.4659,41.4659,41.3181,41.3268,620509.0
2023-01-10 12:30:00,47.52,47.57,47.49,47.57,470723.0,41.3268,41.3703,41.3007,41.3703,470723.0
2023-01-10 12:40:00,47.57,47.57,47.47,47.48,269456.0,41.3703,41.3703,41.2833,41.292,269456.0
2023-01-10 12:50:00,47.48,47.51,47.42,47.48,407197.0,41.292,41.3181,41.2398,41.292,407197.0
2023-01-10 13:00:00,47.47,47.56,47.46,47.49,359357.0,41.2833,41.3616,41.2746,41.3007,359357.0
2023-01-10 13:10:00,47.49,47.52,47.43,47.52,399864.0,41.3007,41.3268,41.2485,41.3268,399864.0
2023-01-10 13:20:00,47.51,47.62,47.49,47.54,402782.0,41.3181,41.4137,41.3007,41.3442,402782.0
2023-01-10 13:30:00,47.55,47.63,47.53,47.62,295597.0,41.3529,41.4224,41.3355,41.4137,295597.0
2023-01-10 13:40:00,47.62,47.66,47.55,47.62,580944.0,41.4137,41.4485,41.3529,41.4137,580944.0
2023-01-10 13:50:00,47.62,47.7,47.59,47.68,320913.0,41.4137,41.4833,41.3876,41.4659,320913.0
2023-01-10 14:00:00,47.69,47.71,47.6,47.62,316247.0,41.4746,41.492,41.3963,41.4137,316247.0
2023-01-10 14:10:00,47.62,47.65,47.57,47.6,384836.0,41.4137,41.4398,41.3703,41.3963,384836.0
2023-01-10 14:20:00,47.59,47.61,47.53,47.54,313942.0,41.3876,41.405,41.3355,41.3442,313942.0
2023-01-10 14:30:00,47.54,47.56,47.5,47.5,383903.0,41.3442,41.3616,41.3094,41.3094,383903.0
2023-01-10 14:40:00,47.51,47.54,47.5,47.52,278302.0,41.3181,41.3442,41.3094,41.3268,278302.0
2023-01-10 14:50:00,47.52,47.52,47.44,47.46,483061.0,41.3268,41.3268,41.2572,41.2746,483061.0
2023-01-10 15:00:00,47.46,47.46,47.38,47.4,430450.0,41.2746,41.2746,41.205,41.2224,430450.0
2023-01-10 15:10:00,47.4,47.43,47.38,47.39,400200.0,41.2224,41.2485,41.205,41.2137,400200.0
2023-01-10 15:20:00,47.39,47.45,47.39,47.44,656351.0,41.2137,41.2659,41.2137,41.2572,656351.0
2023-01-10 15:30:00,47.45,47.51,47.4,47.5,710942.0,41.2659,41.3181,41.2224,41.3094,710942.0
2023-01-10 15:40:00,47.51,47.53,47.46,47.51,719463.0,41.3181,41.3355,41.2746,41.3181,719463.0
2023-01-10 15:50:00,47.51,47.63,47.5,47.63,2184504.0,41.3181,41.4224,41.3094,41.4224,2184504.0
2023-01-11 09:30:00,47.7,47.74,47.06,47.07,1153874.0,41.4833,41.5181,40.9267,40.9354,1153874.0
2023-01-11 09:40:00,47.07,47.33,46.96,47.27,633628.0,40.9354,41.1615,40.8398,41.1094,633628.0
2023-01-11 09:50:00,47.27,47.36,47.15,47.2,592483.0,41.1094,41.1876,41.005,41.0485,592483.0
2023-01-11 10:00:00,47.21,47.36,47.19,47.34,403599.0,41.0572,41.1876,41.0398,41.1702,403599.0
2023-01-11 10:10:00,47.35,47.44,47.25,47.3,645634.0,41.1789,41.2572,41.092,41.1354,645634.0
2023-01-11 10:20:00,47.29,47.31,47.18,47.25,375989.0,41.1267,41.1441,41.0311,41.092,375989.0
2023-01-11 10:30:00,47.25,47.29,47.18,47.19,369224.0,41.092,41.1267,41.0311,41.0398,369224.0
2023-01-11 10:40:00,47.19,47.26,47.18,47.24,247266.0,41.0398,41.1007,41.0311,41.0833,247266.0
2023-01-11 10:50:00,47.25,47.25,47.08,47.11,264776.0,41.092,41.092,40.9441,40.9702,264776.0
2023-01-11 11:00:00,47.11,47.14,46.97,46.98,426780.0,40.9702,40.9963,40.8485,40.8571,426780.0
2023-01-11 11:10:00,46.98,47.04,46.86,46.95,742484.0,40.8571,40.9093,40.7528,40.8311,742484.0
2023-01-11 11:20:00,46.96,47.0,46.91,46.94,313502.0,40.8398,40.8745,40.7963,40.8224,313502.0
2023-01-11 11:30:00,46.94,47.02,46.93,46.98,342045.0,40.8224,40.8919,40.8137,40.8571,342045.0
2023-01-11 11:40:00,46.98,47.11,46.98,47.08,403302.0,40.8571,40.9702,40.8571,40.9441,403302.0
2023-01-11 11:50:00,47.08,47.18,47.07,47.1,246845.0,40.9441,41.0311,40.9354,40.9615,246845.0
2023-01-11 12:00:00,47.09,47.18,47.09,47.15,257237.0,40.9528,41.0311,40.9528,41.005,257237.0
2023-01-11 12:10:00,47.15,47.2,47.1,47.18,275566.0,41.005,41.0485,40.9615,41.0311,275566.0
2023-01-11 12:20:00,47.18,47.22,47.15,47.22,202229.0,41.0311,41.0659,41.005,41.0659,202229.0
2023-01-11 12:30:00,47.22,47.27,47.17,47.26,203035.0,41.0659,41.1094,41.0224,41.1007,203035.0
2023-01-11 12:40:00,47.26,47.32,47.23,47.31,190368.0,41.1007,41.1528,41.0746,41.1441,190368.0
2023-01-11 12:50:00,47.32,47.35,47.19,47.2,355514.0,41.1528,41.1789,41.0398,41.0485,355514.0
2023-01-11 13:00:00,47.19,47.29,47.15,47.29,265132.0,41.0398,41.1267,41.005,41.1267,265132.0
2023-01-11 13:10:00,47.28,47.31,47.22,47.23,321776.0,41.118,41.1441,41.0659,41.0746,321776.0
2023-01-11 13:20:00,47.23,47.25,47.17,47.23,224602.0,41.0746,41.092,41.0224,41.0746,224602.0
2023-01-11 13:30:00,47.23,47.24,47.17,47.23,194255.0,41.0746,41.0833,41.0224,41.0746,194255.0
2023-01-11 13:40:00,47.24,47.25,47.19,47.23,179995.0,41.0833,41.092,41.0398,41.0746,179995.0
2023-01-11 13:50:00,47.24,47.28,47.23,47.26,166451.0,41.0833,41.118,41.0746,41.1007,166451.0
2023-01-11 14:00:00,47.26,47.3,47.23,47.24,229842.0,41.1007,41.1354,41.0746,41.0833,229842.0
2023-01-11 14:10:00,47.24,47.31,47.22,47.29,320656.0,41.0833,41.1441,41.0659,41.1267,320656.0
2023-01-11 14:20:00,47.29,47.33,47.26,47.29,249516.0,41.1267,41.1615,41.1007,41.1267,249516.0
2023-01-11 14:30:00,47.3,47.32,47.29,47.3,248400.0,41.1354,41.1528,41.1267,41.1354,248400.0
2023-01-11 14:40:00,47.29,47.34,47.28,47.33,384068.0,41.1267,41.1702,41.118,41.1615,384068.0
2023-01-11 14:50:00,47.33,47.34,47.27,47.28,206372.0,41.1615,41.1702,41.1094,41.118,206372.0
2023-01-11 15:00:00,47.28,47.36,47.27,47.29,286687.0,41.118,41.1876,41.1094,41.1267,286687.0
2023-01-11 15:10:00,47.29,47.38,47.29,47.36,328721.0,41.1267,41.205,41.1267,41.1876,328721.0
2023-01-11 15:20:00,47.37,47.46,47.32,47.34,664740.0,41.1963,41.2746,41.1528,41.1702,664740.0
2023-01-11 15:30:00,47.34,47.36,47.28,47.34,463943.0,41.1702,41.1876,41.118,41.1702,463943.0
2023-01-11 15:40:00,47.34,47.42,47.29,47.41,927319.0,41.1702,41.2398,41.1267,41.2311,927319.0
2023-01-11 15:50:00,47.41,47.48,47.35,47.45,2666766.0,41.2311,41.292,41.1789,41.2659,2666766.0
2023-01-12 09:30:00,47.17,47.27,46.77,46.87,1194035.0,41.0224,41.1094,40.6745,40.7615,1194035.0
2023-01-12 09:40:00,46.87,46.89,46.66,46.72,730293.0,40.7615,40.7789,40.5789,40.631,730293.0
2023-01-12 09:50:00,46.72,46.77,46.58,46.76,590433.0,40.631,40.6745,40.5093,40.6658,590433.0
2023-01-12 10:00:00,46.75,46.99,46.73,46.82,619768.0,40.6571,40.8658,40.6397,40.718,619768.0
2023-01-12 10:10:00,46.82,46.94,46.8,46.91,473904.0,40.718,40.8224,40.7006,40.7963,473904.0
2023-01-12 10:20:00,46.91,46.93,46.76,46.85,528029.0,40.7963,40.8137,40.6658,40.7441,528029.0
2023-01-12 10:30:00,46.84,47.04,46.79,47.0,997174.0,40.7354,40.9093,40.6919,40.8745,997174.0
2023-01-12 10:40:00,47.0,47.0,46.8,46.84,470019.0,40.8745,40.8745,40.7006,40.7354,470019.0
2023-01-12 10:50:00,46.84,47.06,46.81,46.97,684789.0,40.7354,40.9267,40.7093,40.8485,684789.0
2023-01-12 11:00:00,46.97,47.2,46.89,47.16,704114.0,40.8485,41.0485,40.7789,41.0137,704114.0
2023-01-12 11:10:00,47.17,47.32,47.16,47.27,719411.0,41.0224,41.1528,41.0137,41.1094,719411.0
2023-01-12 11:20:00,47.27,47.35,47.22,47.3,441021.0,41.1094,41.1789,41.0659,41.1354,441021.0
2023-01-12 11:30:00,47.3,47.32,47.22,47.23,452111.0,41.1354,41.1528,41.0659,41.0746,452111.0
2023-01-12 11:40:00,47.23,47.32,47.2,47.25,265395.0,41.0746,41.1528,41.0485,41.092,265395.0
2023-01-12 11:50:00,47.24,47.29,47.16,47.28,236743.0,41.0833,41.1267,41.0137,41.118,236743.0
2023-01-12 12:00:00,47.27,47.3,47.23,47.23,176039.0,41.1094,41.1354,41.0746,41.0746,176039.0
2023-01-12 12:10:00,47.23,47.34,47.21,47.3,248142.0,41.0746,41.1702,41.0572,41.1354,248142.0
2023-01-12 12:20:00,47.31,47.47,47.3,47.46,325404.0,41.1441,41.2833,41.1354,41.2746,325404.0
2023-01-12 12:30:00,47.45,47.53,47.41,47.47,303352.0,41.2659,41.3355,41.2311,41.2833,303352.0
2023-01-12 12:40:00,47.47,47.48,47.41,47.41,200330.0,41.2833,41.292,41.2311,41.2311,200330.0
2023-01-12 12:50:00,47.41,47.44,47.38,47.44,303741.0,41.2311,41.2572,41.205,41.2572,303741.0
2023-01-12 13:00:00,47.44,47.63,47.42,47.6,440825.0,41.2572,41.4224,41.2398,41.3963,440825.0
2023-01-12 13:10:00,47.59,47.7,47.59,47.68,293421.0,41.3876,41.4833,41.3876,41.4659,293421.0
2023-01-12 13:20:00,47.69,47.69,47.46,47.5,294619.0,41.4746,41.4746,41.2746,41.3094,294619.0
2023-01-12 13:30:00,47.5,47.56,47.45,47.54,263265.0,41.3094,41.3616,41.2659,41.3442,263265.0
2023-01-12 13:40:00,47.55,47.63,47.53,47.61,196395.0,41.3529,41.4224,41.3355,41.405,196395.0
2023-01-12 13:50:00,47.61,47.7,47.59,47.69,199059.0,41.405,41.4833,41.3876,41.4746,199059.0
2023-01-12 14:00:00,47.69,47.71,47.54,47.55,311071.0,41.4746,41.492,41.3442,41.3529,311071.0
2023-01-12 14:10:00,47.55,47.64,47.51,47.64,350479.0,41.3529,41.4311,41.3181,41.4311,350479.0
2023-01-12 14:20:00,47.64,47.66,47.53,47.57,259026.0,41.4311,41.4485,41.3355,41.3703,259026.0
2023-01-12 14:30:00,47.56,47.6,47.53,47.57,235519.0,41.3616,41.3963,41.3355,41.3703,235519.0
2023-01-12 14:40:00,47.57,47.6,47.54,47.56,186117.0,41.3703,41.3963,41.3442,41.3616,186117.0
2023-01-12 14:50:00,47.57,47.59,47.42,47.49,213787.0,41.3703,41.3876,41.2398,41.3007,213787.0
2023-01-12 15:00:00,47.48,47.6,47.46,47.54,265819.0,41.292,41.3963,41.2746,41.3442,265819.0
2023-01-12 15:10:00,47.54,47.63,47.5,47.5,392285.0,41.3442,41.4224,41.3094,41.3094,392285.0
2023-01-12 15:20:00,47.51,47.55,47.47,47.49,246097.0,41.3181,41.3529,41.2833,41.3007,246097.0
2023-01-12 15:30:00,47.48,47.57,47.48,47.57,344016.0,41.292,41.3703,41.292,41.3703,344016.0
2023-01-12 15:40:00,47.57,47.58,47.46,47.47,358842.0,41.3703,41.379,41.2746,41.2833,358842.0
2023-01-12 15:50:00,47.47,47.72,47.46,47.7,1881850.0,41.2833,41.5007,41.2746,41.4833,1881850.0
2023-01-13 09:30:00,47.5,47.81,47.49,47.64,711261.0,41.3094,41.579,41.3007,41.4311,711261.0
2023-01-13 09:40:00,47.63,47.79,47.55,47.77,297260.0,41.4224,41.5616,41.3529,41.5442,297260.0
2023-01-13 09:50:00,47.77,47.88,47.71,47.72,317646.0,41.5442,41.6399,41.492,41.5007,317646.0
2023-01-13 10:00:00,47.73,47.83,47.65,47.7,305099.0,41.5094,41.5964,41.4398,41.4833,305099.0
2023-01-13 10:10:00,47.7,47.77,47.65,47.76,301106.0,41.4833,41.5442,41.4398,41.5355,301106.0
2023-01-13 10:20:00,47.77,47.91,47.76,47.9,368849.0,41.5442,41.6659,41.5355,41.6572,368849.0
2023-01-13 10:30:00,47.9,47.91,47.8,47.89,314119.0,41.6572,41.6659,41.5703,41.6485,314119.0
2023-01-13 10:40:00,47.89,47.94,47.84,47.94,278438.0,41.6485,41.692,41.6051,41.692,278438.0
2023-01-13 10:50:00,47.94,47.95,47.86,47.93,215190.0,41.692,41.7007,41.6225,41.6833,215190.0
2023-01-13 11:00:00,47.92,48.05,47.91,48.03,333936.0,41.6746,41.7877,41.6659,41.7703,333936.0
2023-01-13 11:10:00,48.02,48.11,48.01,48.1,234272.0,41.7616,41.8399,41.7529,41.8312,234272.0
2023-01-13 11:20:00,48.1,48.16,48.0,48.01,284541.0,41.8312,41.8834,41.7442,41.7529,284541.0
2023-01-13 11:30:00,48.01,48.01,47.86,47.87,496221.0,41.7529,41.7529,41.6225,41.6312,496221.0
2023-01-13 11:40:00,47.87,47.87,47.74,47.82,324443.0,41.6312,41.6312,41.5181,41.5877,324443.0
2023-01-13 11:50:00,47.82,47.95,47.81,47.92,167342.0,41.5877,41.7007,41.579,41.6746,167342.0
2023-01-13 12:00:00,47.93,47.98,47.9,47.97,134368.0,41.6833,41.7268,41.6572,41.7181,134368.0
2023-01-13 12:10:00,47.97,48.04,47.95,48.0,175860.0,41.7181,41.779,41.7007,41.7442,175860.0
2023-01-13 12:20:00,48.01,48.04,47.98,48.01,141415.0,41.7529,41.779,41.7268,41.7529,141415.0
2023-01-13 12:30:00,48.01,48.02,47.91,47.91,142721.0,41.7529,41.7616,41.6659,41.6659,142721.0
2023-01-13 12:40:00,47.91,47.93,47.86,47.87,192377.0,41.6659,41.6833,41.6225,41.6312,192377.0
2023-01-13 12:50:00,47.86,47.94,47.86,47.91,138731.0,41.6225,41.692,41.6225,41.6659,138731.0
2023-01-13 13:00:00,47.91,47.91,47.86,47.9,151091.0,41.6659,41.6659,41.6225,41.6572,151091.0
2023-01-13 13:10:00,47.9,47.97,47.89,47.94,133680.0,41.6572,41.7181,41.6485,41.692,133680.0
2023-01-13 13:20:00,47.94,47.97,47.89,47.91,151746.0,41.692,41.7181,41.6485,41.6659,151746.0
2023-01-13 13:30:00,47.91,47.95,47.88,47.95,131382.0,41.6659,41.7007,41.6399,41.7007,131382.0
2023-01-13 13:40:00,47.95,48.03,47.94,48.02,136108.0,41.7007,41.7703,41.692,41.7616,136108.0
2023-01-13 13:50:00,48.02,48.03,47.98,48.01,125234.0,41.7616,41.7703,41.7268,41.7529,125234.0
2023-01-13 14:00:00,48.01,48.03,47.96,47.97,136247.0,41.7529,41.7703,41.7094,41.7181,136247.0
2023-01-13 14:10:00,47.97,47.99,47.91,47.91,226677.0,41.7181,41.7355,41.6659,41.6659,226677.0
2023-01-13 14:20:00,47.92,47.94,47.85,47.89,272031.0,41.6746,41.692,41.6138,41.6485,272031.0
2023-01-13 14:30:00,47.89,47.97,47.86,47.97,315164.0,41.6485,41.7181,41.6225,41.7181,315164.0
2023-01-13 14:40:00,47.97,48.03,47.95,47.99,211509.0,41.7181,41.7703,41.7007,41.7355,211509.0
2023-01-13 14:50:00,47.99,48.0,47.93,47.96,147558.0,41.7355,41.7442,41.6833,41.7094,147558.0
2023-01-13 15:00:00,47.96,47.99,47.87,47.91,389449.0,41.7094,41.7355,41.6312,41.6659,389449.0
2023-01-13 15:10:00,47.91,48.01,47.8,47.98,612000.0,41.6659,41.7529,41.5703,41.7268,612000.0
2023-01-13 15:20:00,47.98,47.98,47.84,47.87,278820.0,41.7268,41.7268,41.6051,41.6312,278820.0
2023-01-13 15:30:00,47.87,47.98,47.86,47.98,375274.0,41.6312,41.7268,41.6225,41.7268,375274.0
2023-01-13 15:40:00,47.98,47.98,47.84,47.87,470947.0,41.7268,41.7268,41.6051,41.6312,470947.0
2023-01-13 15:50:00,47.88,47.9,47.8,47.84,1252635.0,41.6399,41.6572,41.5703,41.6051,1252635.0
2023-01-17 09:30:00,46.54,46.55,45.71,46.1,3215038.0,40.4745,40.4832,39.7527,40.0918,3215038.0
2023-01-17 09:40:00,46.1,46.3,45.96,46.21,1239763.0,40.0918,40.2658,39.9701,40.1875,1239763.0
2023-01-17 09:50:00,46.2,46.3,46.08,46.15,746561.0,40.1788,40.2658,40.0744,40.1353,746561.0
2023-01-17 10:00:00,46.16,46.59,46.14,46.51,1490381.0,40.144,40.518,40.1266,40.4484,1490381.0
2023-01-17 10:10:00,46.52,46.64,46.36,46.62,567107.0,40.4571,40.5615,40.318,40.5441,567107.0
2023-01-17 10:20:00,46.62,46.74,46.5,46.55,577611.0,40.5441,40.6484,40.4397,40.4832,577611.0
2023-01-17 10:30:00,46.55,46.56,46.45,46.5,426437.0,40.4832,40.4919,40.3962,40.4397,426437.0
2023-01-17 10:40:00,46.5,46.59,46.4,46.4,641699.0,40.4397,40.518,40.3527,40.3527,641699.0
2023-01-17 10:50:00,46.4,46.41,46.3,46.3,455350.0,40.3527,40.3614,40.2658,40.2658,455350.0
2023-01-17 11:00:00,46.3,46.61,46.27,46.48,871836.0,40.2658,40.5354,40.2397,40.4223,871836.0
2023-01-17 11:10:00,46.48,46.49,46.21,46.27,640369.0,40.4223,40.431,40.1875,40.2397,640369.0
2023-01-17 11:20:00,46.27,46.38,46.2,46.34,417144.0,40.2397,40.3353,40.1788,40.3006,417144.0
2023-01-17 11:30:00,46.34,46.42,46.28,46.34,335815.0,40.3006,40.3701,40.2484,40.3006,335815.0
2023-01-17 11:40:00,46.34,46.35,46.25,46.3,234192.0,40.3006,40.3093,40.2223,40.2658,234192.0
2023-01-17 11:50:00,46.3,46.34,46.25,46.29,330166.0,40.2658,40.3006,40.2223,40.2571,330166.0
2023-01-17 12:00:00,46.3,46.34,46.27,46.32,240116.0,40.2658,40.3006,40.2397,40.2832,240116.0
2023-01-17 12:10:00,46.32,46.34,46.29,46.33,212095.0,40.2832,40.3006,40.2571,40.2919,212095.0
2023-01-17 12:20:00,46.33,46.34,46.26,46.28,254366.0,40.2919,40.3006,40.231,40.2484,254366.0
2023-01-17 12:30:00,46.29,46.35,46.24,46.32,475498.0,40.2571,40.3093,40.2136,40.2832,475498.0
2023-01-17 12:40:00,46.32,46.38,46.16,46.16,456586.0,40.2832,40.3353,40.144,40.144,456586.0
2023-01-17 12:50:00,46.16,46.21,46.14,46.17,282265.0,40.144,40.1875,40.1266,40.1527,282265.0
2023-01-17 13:00:00,46.18,46.22,46.13,46.13,244797.0,40.1614,40.1962,40.1179,40.1179,244797.0
2023-01-17 13:10:00,46.13,46.24,46.12,46.24,325393.0,40.1179,40.2136,40.1092,40.2136,325393.0
2023-01-17 13:20:00,46.24,46.29,46.22,46.28,174111.0,40.2136,40.2571,40.1962,40.2484,174111.0
2023-01-17 13:30:00,46.27,46.32,46.27,46.32,164672.0,40.2397,40.2832,40.2397,40.2832,164672.0
2023-01-17 13:40:00,46.32,46.4,46.31,46.36,173668.0,40.2832,40.3527,40.2745,40.318,173668.0
2023-01-17 13:50:00,46.35,46.4,46.32,46.36,211664.0,40.3093,40.3527,40.2832,40.318,211664.0
2023-01-17 14:00:00,46.35,46.37,46.24,46.25,275996.0,40.3093,40.3266,40.2136,40.2223,275996.0
2023-01-17 14:10:00,46.24,46.24,46.16,46.18,312002.0,40.2136,40.2136,40.144,40.1614,312002.0
2023-01-17 14:20:00,46.18,46.21,46.14,46.17,249614.0,40.1614,40.1875,40.1266,40.1527,249614.0
2023-01-17 14:30:00,46.16,46.27,46.16,46.26,285111.0,40.144,40.2397,40.144,40.231,285111.0
2023-01-17 14:40:00,46.27,46.3,46.23,46.29,207186.0,40.2397,40.2658,40.2049,40.2571,207186.0
2023-01-17 14:50:00,46.29,46.3,46.21,46.23,175763.0,40.2571,40.2658,40.1875,40.2049,175763.0
2023-01-17 15:00:00,46.23,46.25,46.17,46.22,241732.0,40.2049,40.2223,40.1527,40.1962,241732.0
2023-01-17 15:10:00,46.21,46.22,46.15,46.18,302817.0,40.1875,40.1962,40.1353,40.1614,302817.0
2023-01-17 15:20:00,46.17,46.17,46.08,46.09,383972.0,40.1527,40.1527,40.0744,40.0831,383972.0
2023-01-17 15:30:00,46.09,46.1,46.05,46.06,452316.0,40.0831,40.0918,40.0484,40.0571,452316.0
2023-01-17 15:40:00,46.07,46.15,46.06,46.1,741648.0,40.0657,40.1353,40.0571,40.0918,741648.0
2023-01-17 15:50:00,46.1,46.16,46.08,46.09,2428205.0,40.0918,40.144,40.0744,40.0831,2428205.0
2023-01-18 09:30:00,45.55,45.85,45.46,45.61,2259085.0,39.6135,39.8744,39.5352,39.6657,2259085.0
2023-01-18 09:40:00,45.62,45.77,45.5,45.59,1244943.0,39.6744,39.8048,39.57,39.6483,1244943.0
2023-01-18 09:50:00,45.59,45.73,45.56,45.58,969983.0,39.6483,39.7701,39.6222,39.6396,969983.0
2023-01-18 10:00:00,45.58,45.61,45.46,45.6,1049365.0,39.6396,39.6657,39.5352,39.657,1049365.0
2023-01-18 10:10:00,45.59,45.63,45.38,45.47,820491.0,39.6483,39.6831,39.4657,39.5439,820491.0
2023-01-18 10:20:00,45.46,45.49,45.34,45.4,533174.0,39.5352,39.5613,39.4309,39.4831,533174.0
2023-01-18 10:30:00,45.4,45.42,45.32,45.34,781170.0,39.4831,39.5005,39.4135,39.4309,781170.0
2023-01-18 10:40:00,45.34,45.37,45.25,45.29,957972.0,39.4309,39.457,39.3526,39.3874,957972.0
2023-01-18 10:50:00,45.29,45.29,45.16,45.23,810013.0,39.3874,39.3874,39.2743,39.3352,810013.0
2023-01-18 11:00:00,45.23,45.32,45.16,45.25,565880.0,39.3352,39.4135,39.2743,39.3526,565880.0
2023-01-18 11:10:00,45.25,45.25,45.16,45.21,460779.0,39.3526,39.3526,39.2743,39.3178,460779.0
2023-01-18 11:20:00,45.21,45.34,45.19,45.3,525248.0,39.3178,39.4309,39.3004,39.3961,525248.0
2023-01-18 11:30:00,45.29,45.3,45.17,45.2,408693.0,39.3874,39.3961,39.283,39.3091,408693.0
2023-01-18 11:40:00,45.21,45.34,45.2,45.34,384298.0,39.3178,39.4309,39.3091,39.4309,384298.0
2023-01-18 11:50:00,45.34,45.39,45.28,45.39,432366.0,39.4309,39.4744,39.3787,39.4744,432366.0
2023-01-18 12:00:00,45.39,45.39,45.29,45.35,419225.0,39.4744,39.4744,39.3874,39.4396,419225.0
2023-01-18 12:10:00,45.35,45.36,45.24,45.25,381001.0,39.4396,39.4483,39.3439,39.3526,381001.0
2023-01-18 12:20:00,45.25,45.31,45.22,45.24,331196.0,39.3526,39.4048,39.3265,39.3439,331196.0
2023-01-18 12:30:00,45.25,45.35,45.24,45.3,243105.0,39.3526,39.4396,39.3439,39.3961,243105.0
2023-01-18 12:40:00,45.3,45.34,45.28,45.34,587365.0,39.3961,39.4309,39.3787,39.4309,587365.0
2023-01-18 12:50:00,45.33,45.35,45.27,45.33,352008.0,39.4222,39.4396,39.37,39.4222,352008.0
2023-01-18 13:00:00,45.33,45.34,45.23,45.24,332162.0,39.4222,39.4309,39.3352,39.3439,332162.0
2023-01-18 13:10:00,45.25,45.28,45.2,45.23,361889.0,39.3526,39.3787,39.3091,39.3352,361889.0
2023-01-18 13:20:00,45.23,45.26,45.15,45.19,458085.0,39.3352,39.3613,39.2656,39.3004,458085.0
2023-01-18 13:30:00,45.19,45.25,45.14,45.23,375512.0,39.3004,39.3526,39.257,39.3352,375512.0
2023-01-18 13:40:00,45.23,45.25,45.22,45.25,274052.0,39.3352,39.3526,39.3265,39.3526,274052.0
2023-01-18 13:50:00,45.25,45.27,45.22,45.23,368239.0,39.3526,39.37,39.3265,39.3352,368239.0
2023-01-18 14:00:00,45.23,45.29,45.23,45.23,345188.0,39.3352,39.3874,39.3352,39.3352,345188.0
2023-01-18 14:10:00,45.23,45.28,45.21,45.22,373355.0,39.3352,39.3787,39.3178,39.3265,373355.0
2023-01-18 14:20:00,45.22,45.26,45.2,45.22,442434.0,39.3265,39.3613,39.3091,39.3265,442434.0
2023-01-18 14:30:00,45.22,45.23,45.12,45.13,780368.0,39.3265,39.3352,39.2396,39.2483,780368.0
2023-01-18 14:40:00,45.13,45.13,45.08,45.09,508718.0,39.2483,39.2483,39.2048,39.2135,508718.0
2023-01-18 14:50:00,45.1,45.1,45.01,45.02,458120.0,39.2222,39.2222,39.1439,39.1526,458120.0
2023-01-18 15:00:00,45.01,45.06,44.99,45.01,829224.0,39.1439,39.1874,39.1265,39.1439,829224.0
2023-01-18 15:10:00,45.01,45.07,44.99,45.04,518377.0,39.1439,39.1961,39.1265,39.17,518377.0
2023-01-18 15:20:00,45.04,45.13,45.02,45.11,623865.0,39.17,39.2483,39.1526,39.2309,623865.0
2023-01-18 15:30:00,45.11,45.16,45.06,45.07,835157.0,39.2309,39.2743,39.1874,39.1961,835157.0
2023-01-18 15:40:00,45.07,45.08,44.97,44.98,1068170.0,39.1961,39.2048,39.1091,39.1178,1068170.0
2023-01-18 15:50:00,44.98,45.09,44.97,45.0,2839383.0,39.1178,39.2135,39.1091,39.1352,2839383.0
2023-01-19 09:30:00,44.72,45.0,44.64,44.96,1263699.0,38.8917,39.1352,38.8221,39.1004,1263699.0
2023-01-19 09:40:00,44.95,45.06,44.88,44.98,512513.0,39.0917,39.1874,39.0308,39.1178,512513.0
2023-01-19 09:50:00,44.98,45.02,44.9,45.01,559725.0,39.1178,39.1526,39.0482,39.1439,559725.0
2023-01-19 10:00:00,45.01,45.18,44.93,45.09,665905.0,39.1439,39.2917,39.0743,39.2135,665905.0
2023-01-19 10:10:00,45.09,45.1,44.84,45.0,507571.0,39.2135,39.2222,38.9961,39.1352,507571.0
2023-01-19 10:20:00,45.0,45.06,44.97,45.02,535950.0,39.1352,39.1874,39.1091,39.1526,535950.0
2023-01-19 10:30:00,45.02,45.05,44.96,45.0,354354.0,39.1526,39.1787,39.1004,39.1352,354354.0
2023-01-19 10:40:00,45.0,45.07,44.98,45.03,306211.0,39.1352,39.1961,39.1178,39.1613,306211.0
2023-01-19 10:50:00,45.04,45.05,44.95,44.96,258177.0,39.17,39.1787,39.0917,39.1004,258177.0
2023-01-19 11:00:00,44.95,45.01,44.92,44.93,300604.0,39.0917,39.1439,39.0656,39.0743,300604.0
2023-01-19 11:10:00,44.94,45.01,44.93,44.99,378958.0,39.083,39.1439,39.0743,39.1265,378958.0
2023-01-19 11:20:00,44.98,45.03,44.96,44.99,262266.0,39.1178,39.1613,39.1004,39.1265,262266.0
2023-01-19 11:30:00,44.99,45.14,44.96,45.12,274252.0,39.1265,39.257,39.1004,39.2396,274252.0
2023-01-19 11:40:00,45.12,45.12,45.0,45.01,336534.0,39.2396,39.2396,39.1352,39.1439,336534.0
2023-01-19 11:50:00,45.01,45.03,44.95,45.03,204678.0,39.1439,39.1613,39.0917,39.1613,204678.0
2023-01-19 12:00:00,45.02,45.07,44.97,45.0,232737.0,39.1526,39.1961,39.1091,39.1352,232737.0
2023-01-19 12:10:00,45.0,45.02,44.97,44.97,207361.0,39.1352,39.1526,39.1091,39.1091,207361.0
2023-01-19 12:20:00,44.98,45.01,44.95,44.97,177386.0,39.1178,39.1439,39.0917,39.1091,177386.0
2023-01-19 12:30:00,44.97,44.99,44.95,44.96,139292.0,39.1091,39.1265,39.0917,39.1004,139292.0
2023-01-19 12:40:00,44.95,44.96,44.9,44.91,177363.0,39.0917,39.1004,39.0482,39.0569,177363.0
2023-01-19 12:50:00,44.91,44.97,44.9,44.96,153706.0,39.0569,39.1091,39.0482,39.1004,153706.0
2023-01-19 13:00:00,44.96,45.03,44.95,45.01,257972.0,39.1004,39.1613,39.0917,39.1439,257972.0
2023-01-19 13:10:00,45.01,45.06,44.98,45.05,298167.0,39.1439,39.1874,39.1178,39.1787,298167.0
2023-01-19 13:20:00,45.05,45.1,45.03,45.1,274115.0,39.1787,39.2222,39.1613,39.2222,274115.0
2023-01-19 13:30:00,45.09,45.19,45.09,45.18,366366.0,39.2135,39.3004,39.2135,39.2917,366366.0
2023-01-19 13:40:00,45.18,45.25,45.17,45.23,385769.0,39.2917,39.3526,39.283,39.3352,385769.0
2023-01-19 13:50:00,45.23,45.25,45.18,45.21,258851.0,39.3352,39.3526,39.2917,39.3178,258851.0
2023-01-19 14:00:00,45.21,45.21,45.1,45.12,226880.0,39.3178,39.3178,39.2222,39.2396,226880.0
2023-01-19 14:10:00,45.12,45.21,45.1,45.21,238080.0,39.2396,39.3178,39.2222,39.3178,238080.0
2023-01-19 14:20:00,45.21,45.21,45.14,45.15,260703.0,39.3178,39.3178,39.257,39.2656,260703.0
2023-01-19 14:30:00,45.16,45.19,45.11,45.13,242044.0,39.2743,39.3004,39.2309,39.2483,242044.0
2023-01-19 14:40:00,45.13,45.19,45.12,45.18,285236.0,39.2483,39.3004,39.2396,39.2917,285236.0
2023-01-19 14:50:00,45.19,45.2,45.14,45.18,313148.0,39.3004,39.3091,39.257,39.2917,313148.0
2023-01-19 15:00:00,45.18,45.18,45.1,45.11,221255.0,39.2917,39.2917,39.2222,39.2309,221255.0
2023-01-19 15:10:00,45.11,45.18,45.08,45.18,344846.0,39.2309,39.2917,39.2048,39.2917,344846.0
2023-01-19 15:20:00,45.18,45.27,45.17,45.25,730798.0,39.2917,39.37,39.283,39.3526,730798.0
2023-01-19 15:30:00,45.26,45.26,45.17,45.25,403507.0,39.3613,39.3613,39.283,39.3526,403507.0
2023-01-19 15:40:00,45.25,45.27,45.18,45.21,746029.0,39.3526,39.37,39.2917,39.3178,746029.0
2023-01-19 15:50:00,45.21,45.21,44.94,44.97,1867329.0,39.3178,39.3178,39.083,39.1091,1867329.0
2023-01-20 09:30:00,45.28,45.43,45.15,45.33,2958925.0,39.3787,39.5092,39.2656,39.4222,2958925.0
2023-01-20 09:40:00,45.33,45.36,45.05,45.05,537568.0,39.4222,39.4483,39.1787,39.1787,537568.0
2023-01-20 09:50:00,45.05,45.09,44.89,44.95,404830.0,39.1787,39.2135,39.0395,39.0917,404830.0
2023-01-20 10:00:00,44.95,45.08,44.91,45.07,292873.0,39.0917,39.2048,39.0569,39.1961,292873.0
2023-01-20 10:10:00,45.07,45.1,44.92,44.95,438394.0,39.1961,39.2222,39.0656,39.0917,438394.0
2023-01-20 10:20:00,44.94,44.99,44.9,44.97,362590.0,39.083,39.1265,39.0482,39.1091,362590.0
2023-01-20 10:30:00,44.96,44.97,44.84,44.86,362352.0,39.1004,39.1091,38.9961,39.0134,362352.0
2023-01-20 10:40:00,44.85,44.89,44.8,44.83,310791.0,39.0047,39.0395,38.9613,38.9874,310791.0
2023-01-20 10:50:00,44.82,44.96,44.82,44.91,314175.0,38.9787,39.1004,38.9787,39.0569,314175.0
2023-01-20 11:00:00,44.91,44.97,44.91,44.95,185307.0,39.0569,39.1091,39.0569,39.0917,185307.0
2023-01-20 11:10:00,44.94,44.97,44.87,44.88,223880.0,39.083,39.1091,39.0221,39.0308,223880.0
2023-01-20 11:20:00,44.87,44.92,44.85,44.9,220085.0,39.0221,39.0656,39.0047,39.0482,220085.0
2023-01-20 11:30:00,44.91,44.94,44.87,44.88,262671.0,39.0569,39.083,39.0221,39.0308,262671.0
2023-01-20 11:40:00,44.89,44.89,44.82,44.84,246376.0,39.0395,39.0395,38.9787,38.9961,246376.0
2023-01-20 11:50:00,44.84,44.87,44.78,44.8,349573.0,38.9961,39.0221,38.9439,38.9613,349573.0
2023-01-20 12:00:00,44.8,44.82,44.77,44.79,221459.0,38.9613,38.9787,38.9352,38.9526,221459.0
2023-01-20 12:10:00,44.79,44.8,44.75,44.76,317177.0,38.9526,38.9613,38.9178,38.9265,317177.0
2023-01-20 12:20:00,44.76,44.82,44.74,44.77,475737.0,38.9265,38.9787,38.9091,38.9352,475737.0
2023-01-20 12:30:00,44.77,44.81,44.75,44.77,329966.0,38.9352,38.97,38.9178,38.9352,329966.0
2023-01-20 12:40:00,44.78,44.8,44.75,44.78,294969.0,38.9439,38.9613,38.9178,38.9439,294969.0
2023-01-20 12:50:00,44.79,44.83,44.78,44.81,228298.0,38.9526,38.9874,38.9439,38.97,228298.0
2023-01-20 13:00:00,44.82,44.88,44.8,44.88,346017.0,38.9787,39.0308,38.9613,39.0308,346017.0
2023-01-20 13:10:00,44.88,44.89,44.74,44.74,408717.0,39.0308,39.0395,38.9091,38.9091,408717.0
2023-01-20 13:20:00,44.75,44.79,44.72,44.74,912813.0,38.9178,38.9526,38.8917,38.9091,912813.0
2023-01-20 13:30:00,44.75,44.88,44.74,44.84,365027.0,38.9178,39.0308,38.9091,38.9961,365027.0
2023-01-20 13:40:00,44.84,44.99,44.84,44.98,213338.0,38.9961,39.1265,38.9961,39.1178,213338.0
2023-01-20 13:50:00,44.98,44.99,44.92,44.98,198449.0,39.1178,39.1265,39.0656,39.1178,198449.0
2023-01-20 14:00:00,44.97,45.01,44.95,45.01,276325.0,39.1091,39.1439,39.0917,39.1439,276325.0
2023-01-20 14:10:00,45.01,45.13,45.0,45.13,542909.0,39.1439,39.2483,39.1352,39.2483,542909.0
2023-01-20 14:20:00,45.13,45.13,45.0,45.03,331454.0,39.2483,39.2483,39.1352,39.1613,331454.0
2023-01-20 14:30:00,45.02,45.07,45.02,45.05,225854.0,39.1526,39.1961,39.1526,39.1787,225854.0
2023-01-20 14:40:00,45.05,45.09,45.03,45.09,287859.0,39.1787,39.2135,39.1613,39.2135,287859.0
2023-01-20 14:50:00,45.08,45.1,45.06,45.1,235147.0,39.2048,39.2222,39.1874,39.2222,235147.0
2023-01-20 15:00:00,45.09,45.17,45.09,45.17,374678.0,39.2135,39.283,39.2135,39.283,374678.0
2023-01-20 15:10:00,45.16,45.2,45.04,45.16,1397112.0,39.2743,39.3091,39.17,39.2743,1397112.0
2023-01-20 15:20:00,45.16,45.17,45.04,45.08,293255.0,39.2743,39.283,39.17,39.2048,293255.0
2023-01-20 15:30:00,45.08,45.1,45.03,45.05,423448.0,39.2048,39.2222,39.1613,39.1787,423448.0
2023-01-20 15:40:00,45.05,45.13,45.05,45.12,495971.0,39.1787,39.2483,39.1787,39.2396,495971.0
2023-01-20 15:50:00,45.11,45.12,45.03,45.1,2304408.0,39.2309,39.2396,39.1613,39.2222,2304408.0
2023-01-23 09:30:00,45.07,45.1,44.88,44.92,772725.0,39.1961,39.2222,39.0308,39.0656,772725.0
2023-01-23 09:40:00,44.91,45.01,44.88,44.98,447478.0,39.0569,39.1439,39.0308,39.1178,447478.0
2023-01-23 09:50:00,44.98,45.08,44.91,44.91,566227.0,39.1178,39.2048,39.0569,39.0569,566227.0
2023-01-23 10:00:00,44.91,45.07,44.91,45.07,361112.0,39.0569,39.1961,39.0569,39.1961,361112.0
2023-01-23 10:10:00,45.06,45.26,45.05,45.24,411838.0,39.1874,39.3613,39.1787,39.3439,411838.0
2023-01-23 10:20:00,45.25,45.29,45.18,45.24,326625.0,39.3526,39.3874,39.2917,39.3439,326625.0
2023-01-23 10:30:00,45.23,45.32,45.17,45.18,381147.0,39.3352,39.4135,39.283,39.2917,381147.0
2023-01-23 10:40:00,45.18,45.19,45.12,45.17,325410.0,39.2917,39.3004,39.2396,39.283,325410.0
2023-01-23 10:50:00,45.17,45.21,45.14,45.16,249956.0,39.283,39.3178,39.257,39.2743,249956.0
2023-01-23 11:00:00,45.16,45.32,45.15,45.3,436539.0,39.2743,39.4135,39.2656,39.3961,436539.0
2023-01-23 11:10:00,45.31,45.31,45.2,45.29,392539.0,39.4048,39.4048,39.3091,39.3874,392539.0
2023-01-23 11:20:00,45.29,45.31,45.18,45.19,321763.0,39.3874,39.4048,39.2917,39.3004,321763.0
2023-01-23 11:30:00,45.2,45.24,45.18,45.21,345073.0,39.3091,39.3439,39.2917,39.3178,345073.0
2023-01-23 11:40:00,45.2,45.23,45.16,45.21,269087.0,39.3091,39.3352,39.2743,39.3178,269087.0
2023-01-23 11:50:00,45.2,45.21,45.12,45.14,323538.0,39.3091,39.3178,39.2396,39.257,323538.0
2023-01-23 12:00:00,45.13,45.14,45.02,45.05,519043.0,39.2483,39.257,39.1526,39.1787,519043.0
2023-01-23 12:10:00,45.05,45.09,45.01,45.07,323373.0,39.1787,39.2135,39.1439,39.1961,323373.0
2023-01-23 12:20:00,45.07,45.1,45.05,45.09,225318.0,39.1961,39.2222,39.1787,39.2135,225318.0
2023-01-23 12:30:00,45.09,45.14,45.05,45.12,161088.0,39.2135,39.257,39.1787,39.2396,161088.0
2023-01-23 12:40:00,45.13,45.13,45.07,45.1,142607.0,39.2483,39.2483,39.1961,39.2222,142607.0
2023-01-23 12:50:00,45.1,45.14,45.07,45.12,234855.0,39.2222,39.257,39.1961,39.2396,234855.0
2023-01-23 13:00:00,45.12,45.19,45.11,45.15,194090.0,39.2396,39.3004,39.2309,39.2656,194090.0
2023-01-23 13:10:00,45.14,45.19,45.14,45.17,169602.0,39.257,39.3004,39.257,39.283,169602.0
2023-01-23 13:20:00,45.17,45.19,45.13,45.14,256449.0,39.283,39.3004,39.2483,39.257,256449.0
2023-01-23 13:30:00,45.15,45.23,45.14,45.22,173063.0,39.2656,39.3352,39.257,39.3265,173063.0
2023-01-23 13:40:00,45.23,45.27,45.2,45.22,317307.0,39.3352,39.37,39.3091,39.3265,317307.0
2023-01-23 13:50:00,45.21,45.26,45.19,45.26,180336.0,39.3178,39.3613,39.3004,39.3613,180336.0
2023-01-23 14:00:00,45.25,45.26,45.14,45.16,259137.0,39.3526,39.3613,39.257,39.2743,259137.0
2023-01-23 14:10:00,45.16,45.17,45.1,45.12,243724.0,39.2743,39.283,39.2222,39.2396,243724.0
2023-01-23 14:20:00,45.12,45.12,45.02,45.03,365181.0,39.2396,39.2396,39.1526,39.1613,365181.0
2023-01-23 14:30:00,45.03,45.05,44.95,44.98,324338.0,39.1613,39.1787,39.0917,39.1178,324338.0
2023-01-23 14:40:00,44.98,44.98,44.9,44.91,353694.0,39.1178,39.1178,39.0482,39.0569,353694.0
2023-01-23 14:50:00,44.9,44.92,44.87,44.91,380716.0,39.0482,39.0656,39.0221,39.0569,380716.0
2023-01-23 15:00:00,44.9,44.92,44.85,44.89,373017.0,39.0482,39.0656,39.0047,39.0395,373017.0
2023-01-23 15:10:00,44.89,44.95,44.85,44.9,362925.0,39.0395,39.0917,39.0047,39.0482,362925.0
2023-01-23 15:20:00,44.91,44.95,44.87,44.89,342997.0,39.0569,39.0917,39.0221,39.0395,342997.0
2023-01-23 15:30:00,44.9,44.91,44.82,44.88,458318.0,39.0482,39.0569,38.9787,39.0308,458318.0
2023-01-23 15:40:00,44.88,44.92,44.84,44.91,503053.0,39.0308,39.0656,38.9961,39.0569,503053.0
2023-01-23 15:50:00,44.91,45.03,44.91,44.97,1461482.0,39.0569,39.1613,39.0569,39.1091,1461482.0
2023-01-24 09:30:00,44.91,44.95,44.52,44.58,1024184.0,39.0569,39.0917,38.7178,38.7699,1024184.0
2023-01-24 09:40:00,44.58,44.63,44.47,44.53,573897.0,38.7699,38.8134,38.6743,38.7265,573897.0
2023-01-24 09:50:00,44.53,44.65,44.47,44.52,482501.0,38.7265,38.8308,38.6743,38.7178,482501.0
2023-01-24 10:00:00,44.53,44.62,44.42,44.45,446665.0,38.7265,38.8047,38.6308,38.6569,446665.0
2023-01-24 10:10:00,44.43,44.43,44.23,44.24,794308.0,38.6395,38.6395,38.4656,38.4742,794308.0
2023-01-24 10:20:00,44.23,44.29,44.19,44.21,566993.0,38.4656,38.5177,38.4308,38.4482,566993.0
2023-01-24 10:30:00,44.21,44.25,44.16,44.22,574368.0,38.4482,38.4829,38.4047,38.4569,574368.0
2023-01-24 10:40:00,44.22,44.37,44.15,44.36,619460.0,38.4569,38.5873,38.396,38.5786,619460.0
2023-01-24 10:50:00,44.36,44.55,44.35,44.55,460411.0,38.5786,38.7438,38.5699,38.7438,460411.0
2023-01-24 11:00:00,44.55,44.63,44.52,44.6,335080.0,38.7438,38.8134,38.7178,38.7873,335080.0
2023-01-24 11:10:00,44.61,44.63,44.46,44.48,312778.0,38.796,38.8134,38.6656,38.683,312778.0
2023-01-24 11:20:00,44.48,44.59,44.46,44.57,286631.0,38.683,38.7786,38.6656,38.7612,286631.0
2023-01-24 11:30:00,44.56,44.59,44.54,44.55,230363.0,38.7525,38.7786,38.7352,38.7438,230363.0
2023-01-24 11:40:00,44.56,44.62,44.5,44.5,442591.0,38.7525,38.8047,38.7004,38.7004,442591.0
2023-01-24 11:50:00,44.51,44.51,44.44,44.48,475899.0,38.7091,38.7091,38.6482,38.683,475899.0
2023-01-24 12:00:00,44.48,44.53,44.46,44.5,267230.0,38.683,38.7265,38.6656,38.7004,267230.0
2023-01-24 12:10:00,44.5,44.54,44.47,44.52,171394.0,38.7004,38.7352,38.6743,38.7178,171394.0
2023-01-24 12:20:00,44.52,44.52,44.46,44.48,253422.0,38.7178,38.7178,38.6656,38.683,253422.0
2023-01-24 12:30:00,44.48,44.53,44.45,44.51,188403.0,38.683,38.7265,38.6569,38.7091,188403.0
2023-01-24 12:40:00,44.51,44.56,44.5,44.54,177486.0,38.7091,38.7525,38.7004,38.7352,177486.0
2023-01-24 12:50:00,44.54,44.54,44.43,44.47,283869.0,38.7352,38.7352,38.6395,38.6743,283869.0
2023-01-24 13:00:00,44.46,44.49,44.39,44.48,256192.0,38.6656,38.6917,38.6047,38.683,256192.0
2023-01-24 13:10:00,44.47,44.56,44.47,44.56,243595.0,38.6743,38.7525,38.6743,38.7525,243595.0
2023-01-24 13:20:00,44.55,44.58,44.52,44.55,175321.0,38.7438,38.7699,38.7178,38.7438,175321.0
2023-01-24 13:30:00,44.55,44.61,44.55,44.59,193705.0,38.7438,38.796,38.7438,38.7786,193705.0
2023-01-24 13:40:00,44.59,44.69,44.59,44.66,251693.0,38.7786,38.8656,38.7786,38.8395,251693.0
2023-01-24 13:50:00,44.66,44.71,44.65,44.66,210349.0,38.8395,38.883,38.8308,38.8395,210349.0
2023-01-24 14:00:00,44.66,44.66,44.61,44.65,238444.0,38.8395,38.8395,38.796,38.8308,238444.0
2023-01-24 14:10:00,44.65,44.69,44.63,44.68,181653.0,38.8308,38.8656,38.8134,38.8569,181653.0
2023-01-24 14:20:00,44.68,44.71,44.66,44.7,158287.0,38.8569,38.883,38.8395,38.8743,158287.0
2023-01-24 14:30:00,44.7,44.75,44.69,44.73,164905.0,38.8743,38.9178,38.8656,38.9004,164905.0
2023-01-24 14:40:00,44.73,44.75,44.71,44.73,205183.0,38.9004,38.9178,38.883,38.9004,205183.0
2023-01-24 14:50:00,44.73,44.75,44.68,44.71,336903.0,38.9004,38.9178,38.8569,38.883,336903.0
2023-01-24 15:00:00,44.72,44.75,44.68,44.71,323312.0,38.8917,38.9178,38.8569,38.883,323312.0
2023-01-24 15:10:00,44.71,44.71,44.67,44.68,265618.0,38.883,38.883,38.8482,38.8569,265618.0
2023-01-24 15:20:00,44.69,44.75,44.68,44.74,245291.0,38.8656,38.9178,38.8569,38.9091,245291.0
2023-01-24 15:30:00,44.73,44.74,44.65,44.66,340753.0,38.9004,38.9091,38.8308,38.8395,340753.0
2023-01-24 15:40:00,44.66,44.67,44.61,44.66,405196.0,38.8395,38.8482,38.796,38.8395,405196.0
2023-01-24 15:50:00,44.66,44.74,44.65,44.71,1564237.0,38.8395,38.9091,38.8308,38.883,1564237.0
2023-01-25 09:30:00,45.03,45.03,44.68,44.71,1179589.0,39.1613,39.1613,38.8569,38.883,1179589.0
2023-01-25 09:40:00,44.71,44.78,44.6,44.62,345451.0,38.883,38.9439,38.7873,38.8047,345451.0
2023-01-25 09:50:00,44.61,44.66,44.58,44.66,195410.0,38.796,38.8395,38.7699,38.8395,195410.0
2023-01-25 10:00:00,44.66,44.76,44.63,44.72,432320.0,38.8395,38.9265,38.8134,38.8917,432320.0
2023-01-25 10:10:00,44.72,44.82,44.71,44.79,404627.0,38.8917,38.9787,38.883,38.9526,404627.0
2023-01-25 10:20:00,44.8,44.81,44.69,44.73,387904.0,38.9613,38.97,38.8656,38.9004,387904.0
2023-01-25 10:30:00,44.73,44.81,44.66,44.66,284176.0,38.9004,38.97,38.8395,38.8395,284176.0
2023-01-25 10:40:00,44.66,44.78,44.64,44.72,317892.0,38.8395,38.9439,38.8221,38.8917,317892.0
2023-01-25 10:50:00,44.73,44.73,44.63,44.71,353060.0,38.9004,38.9004,38.8134,38.883,353060.0
2023-01-25 11:00:00,44.7,44.77,44.64,44.65,185054.0,38.8743,38.9352,38.8221,38.8308,185054.0
2023-01-25 11:10:00,44.65,44.73,44.61,44.72,287315.0,38.8308,38.9004,38.796,38.8917,287315.0
2023-01-25 11:20:00,44.72,44.82,44.71,44.79,231687.0,38.8917,38.9787,38.883,38.9526,231687.0
2023-01-25 11:30:00,44.79,44.82,44.72,44.8,227889.0,38.9526,38.9787,38.8917,38.9613,227889.0
2023-01-25 11:40:00,44.81,44.84,44.77,44.82,288898.0,38.97,38.9961,38.9352,38.9787,288898.0
2023-01-25 11:50:00,44.83,45.02,44.82,44.97,414489.0,38.9874,39.1526,38.9787,39.1091,414489.0
2023-01-25 12:00:00,44.97,45.03,44.96,45.02,274361.0,39.1091,39.1613,39.1004,39.1526,274361.0
2023-01-25 12:10:00,45.01,45.09,45.0,45.0,371291.0,39.1439,39.2135,39.1352,39.1352,371291.0
2023-01-25 12:20:00,45.01,45.03,44.94,44.96,248635.0,39.1439,39.1613,39.083,39.1004,248635.0
2023-01-25 12:30:00,44.96,45.01,44.95,45.0,233407.0,39.1004,39.1439,39.0917,39.1352,233407.0
2023-01-25 12:40:00,44.99,45.06,44.95,44.96,202153.0,39.1265,39.1874,39.0917,39.1004,202153.0
2023-01-25 12:50:00,44.97,45.03,44.96,44.96,291179.0,39.1091,39.1613,39.1004,39.1004,291179.0
2023-01-25 13:00:00,44.97,45.04,44.96,45.01,240921.0,39.1091,39.17,39.1004,39.1439,240921.0
2023-01-25 13:10:00,45.02,45.04,45.0,45.02,262709.0,39.1526,39.17,39.1352,39.1526,262709.0
2023-01-25 13:20:00,45.02,45.04,44.99,45.02,281553.0,39.1526,39.17,39.1265,39.1526,281553.0
2023-01-25 13:30:00,45.03,45.11,45.02,45.05,389511.0,39.1613,39.2309,39.1526,39.1787,389511.0
2023-01-25 13:40:00,45.05,45.08,45.04,45.07,166865.0,39.1787,39.2048,39.17,39.1961,166865.0
2023-01-25 13:50:00,45.08,45.08,45.03,45.06,205713.0,39.2048,39.2048,39.1613,39.1874,205713.0
2023-01-25 14:00:00,45.05,45.06,45.02,45.04,255566.0,39.1787,39.1874,39.1526,39.17,255566.0
2023-01-25 14:10:00,45.05,45.09,45.02,45.05,261603.0,39.1787,39.2135,39.1526,39.1787,261603.0
2023-01-25 14:20:00,45.05,45.06,44.99,45.02,293563.0,39.1787,39.1874,39.1265,39.1526,293563.0
2023-01-25 14:30:00,45.02,45.02,44.96,44.98,269174.0,39.1526,39.1526,39.1004,39.1178,269174.0
2023-01-25 14:40:00,44.98,45.03,44.98,45.03,168214.0,39.1178,39.1613,39.1178,39.1613,168214.0
2023-01-25 14:50:00,45.03,45.05,44.99,45.04,314569.0,39.1613,39.1787,39.1265,39.17,314569.0
2023-01-25 15:00:00,45.04,45.09,45.03,45.08,392365.0,39.17,39.2135,39.1613,39.2048,392365.0
2023-01-25 15:10:00,45.08,45.1,45.04,45.09,439411.0,39.2048,39.2222,39.17,39.2135,439411.0
2023-01-25 15:20:00,45.09,45.09,45.02,45.06,317751.0,39.2135,39.2135,39.1526,39.1874,317751.0
2023-01-25 15:30:00,45.05,45.07,45.03,45.07,581157.0,39.1787,39.1961,39.1613,39.1961,581157.0
2023-01-25 15:40:00,45.06,45.08,45.03,45.05,561545.0,39.1874,39.2048,39.1613,39.1787,561545.0
2023-01-25 15:50:00,45.05,45.08,44.99,45.08,2138183.0,39.1787,39.2048,39.1265,39.2048,2138183.0
2023-01-26 09:30:00,44.2,44.27,44.06,44.15,2111631.0,38.7956,38.8571,38.6727,38.7517,2111631.0
2023-01-26 09:40:00,44.16,44.22,44.08,44.16,1460411.0,38.7605,38.8132,38.6903,38.7605,1460411.0
2023-01-26 09:50:00,44.16,44.16,44.01,44.14,1073018.0,38.7605,38.7605,38.6289,38.743,1073018.0
2023-01-26 10:00:00,44.14,44.16,43.98,44.1,925004.0,38.743,38.7605,38.6025,38.7079,925004.0
2023-01-26 10:10:00,44.1,44.15,44.02,44.04,738363.0,38.7079,38.7517,38.6376,38.6552,738363.0
2023-01-26 10:20:00,44.04,44.05,43.86,43.9,1168648.0,38.6552,38.664,38.4972,38.5323,1168648.0
2023-01-26 10:30:00,43.9,43.93,43.77,43.79,773745.0,38.5323,38.5586,38.4182,38.4358,773745.0
2023-01-26 10:40:00,43.79,43.8,43.68,43.73,805791.0,38.4358,38.4445,38.3392,38.3831,805791.0
2023-01-26 10:50:00,43.73,43.8,43.65,43.7,1444332.0,38.3831,38.4445,38.3129,38.3568,1444332.0
2023-01-26 11:00:00,43.7,43.78,43.61,43.73,574724.0,38.3568,38.427,38.2778,38.3831,574724.0
2023-01-26 11:10:00,43.73,43.86,43.68,43.83,587964.0,38.3831,38.4972,38.3392,38.4709,587964.0
2023-01-26 11:20:00,43.83,43.83,43.74,43.8,404991.0,38.4709,38.4709,38.3919,38.4445,404991.0
2023-01-26 11:30:00,43.8,43.94,43.78,43.9,695802.0,38.4445,38.5674,38.427,38.5323,695802.0
2023-01-26 11:40:00,43.9,43.98,43.87,43.95,499857.0,38.5323,38.6025,38.506,38.5762,499857.0
2023-01-26 11:50:00,43.94,44.0,43.88,43.95,591447.0,38.5674,38.6201,38.5148,38.5762,591447.0
2023-01-26 12:00:00,43.95,44.0,43.88,43.91,681778.0,38.5762,38.6201,38.5148,38.5411,681778.0
2023-01-26 12:10:00,43.9,43.94,43.8,43.83,378383.0,38.5323,38.5674,38.4445,38.4709,378383.0
2023-01-26 12:20:00,43.84,43.88,43.78,43.82,412222.0,38.4796,38.5148,38.427,38.4621,412222.0
2023-01-26 12:30:00,43.82,43.94,43.8,43.93,362431.0,38.4621,38.5674,38.4445,38.5586,362431.0
2023-01-26 12:40:00,43.93,43.93,43.82,43.84,341256.0,38.5586,38.5586,38.4621,38.4796,341256.0
2023-01-26 12:50:00,43.84,43.87,43.78,43.79,286379.0,38.4796,38.506,38.427,38.4358,286379.0
2023-01-26 13:00:00,43.79,43.83,43.75,43.79,409758.0,38.4358,38.4709,38.4006,38.4358,409758.0
2023-01-26 13:10:00,43.8,43.92,43.79,43.89,677734.0,38.4445,38.5499,38.4358,38.5235,677734.0
2023-01-26 13:20:00,43.89,43.9,43.85,43.88,285800.0,38.5235,38.5323,38.4884,38.5148,285800.0
2023-01-26 13:30:00,43.88,43.97,43.86,43.95,351227.0,38.5148,38.5937,38.4972,38.5762,351227.0
2023-01-26 13:40:00,43.95,43.97,43.87,43.93,649510.0,38.5762,38.5937,38.506,38.5586,649510.0
2023-01-26 13:50:00,43.93,43.98,43.9,43.95,435882.0,38.5586,38.6025,38.5323,38.5762,435882.0
2023-01-26 14:00:00,43.96,43.96,43.9,43.92,525099.0,38.585,38.585,38.5323,38.5499,525099.0
2023-01-26 14:10:00,43.93,43.99,43.92,43.97,501550.0,38.5586,38.6113,38.5499,38.5937,501550.0
2023-01-26 14:20:00,43.97,44.03,43.96,43.99,1143001.0,38.5937,38.6464,38.585,38.6113,1143001.0
2023-01-26 14:30:00,44.0,44.02,43.96,43.99,472570.0,38.6201,38.6376,38.585,38.6113,472570.0
2023-01-26 14:40:00,44.0,44.01,43.99,44.0,269110.0,38.6201,38.6289,38.6113,38.6201,269110.0
2023-01-26 14:50:00,44.0,44.02,43.98,44.0,536110.0,38.6201,38.6376,38.6025,38.6201,536110.0
2023-01-26 15:00:00,44.0,44.04,43.99,44.0,376146.0,38.6201,38.6552,38.6113,38.6201,376146.0
2023-01-26 15:10:00,44.0,44.06,43.99,44.05,487787.0,38.6201,38.6727,38.6113,38.664,487787.0
2023-01-26 15:20:00,44.05,44.1,44.04,44.09,611897.0,38.664,38.7079,38.6552,38.6991,611897.0
2023-01-26 15:30:00,44.08,44.16,44.06,44.15,684099.0,38.6903,38.7605,38.6727,38.7517,684099.0
2023-01-26 15:40:00,44.15,44.21,44.1,44.19,1347523.0,38.7517,38.8044,38.7079,38.7868,1347523.0
2023-01-26 15:50:00,44.19,44.3,44.14,44.26,5169025.0,38.7868,38.8834,38.743,38.8483,5169025.0
2023-01-27 09:30:00,44.22,44.24,43.9,44.03,944941.0,38.8132,38.8307,38.5323,38.6464,944941.0
2023-01-27 09:40:00,44.02,44.21,43.98,44.17,539172.0,38.6376,38.8044,38.6025,38.7693,539172.0
2023-01-27 09:50:00,44.18,44.28,44.17,44.23,629282.0,38.7781,38.8658,38.7693,38.822,629282.0
2023-01-27 10:00:00,44.23,44.32,44.17,44.3,468257.0,38.822,38.901,38.7693,38.8834,468257.0
2023-01-27 10:10:00,44.3,44.34,44.17,44.19,453217.0,38.8834,38.9185,38.7693,38.7868,453217.0
2023-01-27 10:20:00,44.17,44.19,44.06,44.11,407598.0,38.7693,38.7868,38.6727,38.7166,407598.0
2023-01-27 10:30:00,44.11,44.11,44.0,44.05,514945.0,38.7166,38.7166,38.6201,38.664,514945.0
2023-01-27 10:40:00,44.06,44.11,44.02,44.11,424256.0,38.6727,38.7166,38.6376,38.7166,424256.0
2023-01-27 10:50:00,44.11,44.17,44.07,44.09,742076.0,38.7166,38.7693,38.6815,38.6991,742076.0
2023-01-27 11:00:00,44.1,44.25,44.09,44.23,766876.0,38.7079,38.8395,38.6991,38.822,766876.0
2023-01-27 11:10:00,44.23,44.24,44.13,44.13,272716.0,38.822,38.8307,38.7342,38.7342,272716.0
2023-01-27 11:20:00,44.13,44.18,44.11,44.16,300795.0,38.7342,38.7781,38.7166,38.7605,300795.0
2023-01-27 11:30:00,44.17,44.3,44.16,44.22,473887.0,38.7693,38.8834,38.7605,38.8132,473887.0
2023-01-27 11:40:00,44.22,44.26,44.2,44.21,246202.0,38.8132,38.8483,38.7956,38.8044,246202.0
2023-01-27 11:50:00,44.2,44.21,44.15,44.16,339295.0,38.7956,38.8044,38.7517,38.7605,339295.0
2023-01-27 12:00:00,44.15,44.16,44.08,44.09,211467.0,38.7517,38.7605,38.6903,38.6991,211467.0
2023-01-27 12:10:00,44.09,44.12,44.05,44.09,327806.0,38.6991,38.7254,38.664,38.6991,327806.0
2023-01-27 12:20:00,44.09,44.13,44.08,44.09,230448.0,38.6991,38.7342,38.6903,38.6991,230448.0
2023-01-27 12:30:00,44.1,44.16,44.06,44.14,190830.0,38.7079,38.7605,38.6727,38.743,190830.0
2023-01-27 12:40:00,44.14,44.16,44.12,44.15,194757.0,38.743,38.7605,38.7254,38.7517,194757.0
2023-01-27 12:50:00,44.15,44.16,44.1,44.12,179768.0,38.7517,38.7605,38.7079,38.7254,179768.0
2023-01-27 13:00:00,44.11,44.12,44.08,44.09,223281.0,38.7166,38.7254,38.6903,38.6991,223281.0
2023-01-27 13:10:00,44.09,44.17,44.08,44.11,264185.0,38.6991,38.7693,38.6903,38.7166,264185.0
2023-01-27 13:20:00,44.11,44.12,44.06,44.09,205621.0,38.7166,38.7254,38.6727,38.6991,205621.0
2023-01-27 13:30:00,44.09,44.15,44.09,44.15,230255.0,38.6991,38.7517,38.6991,38.7517,230255.0
2023-01-27 13:40:00,44.15,44.15,44.07,44.11,232067.0,38.7517,38.7517,38.6815,38.7166,232067.0
2023-01-27 13:50:00,44.11,44.13,44.09,44.13,189200.0,38.7166,38.7342,38.6991,38.7342,189200.0
2023-01-27 14:00:00,44.13,44.17,44.09,44.11,254964.0,38.7342,38.7693,38.6991,38.7166,254964.0
2023-01-27 14:10:00,44.11,44.19,44.09,44.18,363043.0,38.7166,38.7868,38.6991,38.7781,363043.0
2023-01-27 14:20:00,44.18,44.19,44.15,44.16,243172.0,38.7781,38.7868,38.7517,38.7605,243172.0
2023-01-27 14:30:00,44.17,44.21,44.15,44.2,282708.0,38.7693,38.8044,38.7517,38.7956,282708.0
2023-01-27 14:40:00,44.2,44.24,44.16,44.23,229627.0,38.7956,38.8307,38.7605,38.822,229627.0
2023-01-27 14:50:00,44.22,44.23,44.14,44.15,328004.0,38.8132,38.822,38.743,38.7517,328004.0
2023-01-27 15:00:00,44.15,44.17,44.11,44.15,437686.0,38.7517,38.7693,38.7166,38.7517,437686.0
2023-01-27 15:10:00,44.15,44.16,44.06,44.11,282677.0,38.7517,38.7605,38.6727,38.7166,282677.0
2023-01-27 15:20:00,44.11,44.12,44.06,44.1,322939.0,38.7166,38.7254,38.6727,38.7079,322939.0
2023-01-27 15:30:00,44.09,44.11,44.06,44.07,362910.0,38.6991,38.7166,38.6727,38.6815,362910.0
2023-01-27 15:40:00,44.08,44.09,43.97,43.98,816872.0,38.6903,38.6991,38.5937,38.6025,816872.0
2023-01-27 15:50:00,43.99,43.99,43.78,43.8,2557602.0,38.6113,38.6113,38.427,38.4445,2557602.0
2023-01-30 09:30:00,43.79,44.13,43.75,44.09,1164214.0,38.4358,38.7342,38.4006,38.6991,1164214.0
2023-01-30 09:40:00,44.09,44.11,43.93,44.02,507021.0,38.6991,38.7166,38.5586,38.6376,507021.0
2023-01-30 09:50:00,44.02,44.08,43.88,43.9,379685.0,38.6376,38.6903,38.5148,38.5323,379685.0
2023-01-30 10:00:00,43.9,44.13,43.9,44.13,415680.0,38.5323,38.7342,38.5323,38.7342,415680.0
2023-01-30 10:10:00,44.13,44.14,44.05,44.09,377623.0,38.7342,38.743,38.664,38.6991,377623.0
2023-01-30 10:20:00,44.1,44.12,44.0,44.05,606164.0,38.7079,38.7254,38.6201,38.664,606164.0
2023-01-30 10:30:00,44.05,44.1,43.98,44.01,501577.0,38.664,38.7079,38.6025,38.6289,501577.0
2023-01-30 10:40:00,44.0,44.01,43.9,43.95,629719.0,38.6201,38.6289,38.5323,38.5762,629719.0
2023-01-30 10:50:00,43.94,44.03,43.94,43.99,701744.0,38.5674,38.6464,38.5674,38.6113,701744.0
2023-01-30 11:00:00,44.0,44.01,43.82,43.84,576437.0,38.6201,38.6289,38.4621,38.4796,576437.0
2023-01-30 11:10:00,43.84,43.91,43.8,43.85,455848.0,38.4796,38.5411,38.4445,38.4884,455848.0
2023-01-30 11:20:00,43.84,43.85,43.67,43.79,799631.0,38.4796,38.4884,38.3304,38.4358,799631.0
2023-01-30 11:30:00,43.79,43.9,43.74,43.8,485450.0,38.4358,38.5323,38.3919,38.4445,485450.0
2023-01-30 11:40:00,43.8,43.85,43.73,43.75,355265.0,38.4445,38.4884,38.3831,38.4006,355265.0
2023-01-30 11:50:00,43.74,43.79,43.71,43.77,345286.0,38.3919,38.4358,38.3655,38.4182,345286.0
2023-01-30 12:00:00,43.77,43.78,43.66,43.66,305226.0,38.4182,38.427,38.3217,38.3217,305226.0
2023-01-30 12:10:00,43.66,43.68,43.59,43.61,530184.0,38.3217,38.3392,38.2602,38.2778,530184.0
2023-01-30 12:20:00,43.62,43.66,43.56,43.64,335515.0,38.2865,38.3217,38.2339,38.3041,335515.0
2023-01-30 12:30:00,43.64,43.71,43.63,43.68,213762.0,38.3041,38.3655,38.2953,38.3392,213762.0
2023-01-30 12:40:00,43.68,43.74,43.65,43.69,266255.0,38.3392,38.3919,38.3129,38.348,266255.0
2023-01-30 12:50:00,43.68,43.72,43.65,43.67,185028.0,38.3392,38.3743,38.3129,38.3304,185028.0
2023-01-30 13:00:00,43.66,43.66,43.57,43.62,249911.0,38.3217,38.3217,38.2427,38.2865,249911.0
2023-01-30 13:10:00,43.62,43.67,43.61,43.63,277291.0,38.2865,38.3304,38.2778,38.2953,277291.0
2023-01-30 13:20:00,43.63,43.66,43.57,43.61,342424.0,38.2953,38.3217,38.2427,38.2778,342424.0
2023-01-30 13:30:00,43.61,43.61,43.56,43.6,205064.0,38.2778,38.2778,38.2339,38.269,205064.0
2023-01-30 13:40:00,43.6,43.61,43.54,43.58,364600.0,38.269,38.2778,38.2163,38.2514,364600.0
2023-01-30 13:50:00,43.57,43.64,43.56,43.62,246182.0,38.2427,38.3041,38.2339,38.2865,246182.0
2023-01-30 14:00:00,43.62,43.64,43.53,43.55,334379.0,38.2865,38.3041,38.2075,38.2251,334379.0
2023-01-30 14:10:00,43.54,43.56,43.48,43.52,332741.0,38.2163,38.2339,38.1637,38.1988,332741.0
2023-01-30 14:20:00,43.52,43.52,43.47,43.48,255358.0,38.1988,38.1988,38.1549,38.1637,255358.0
2023-01-30 14:30:00,43.48,43.51,43.43,43.49,310386.0,38.1637,38.19,38.1198,38.1724,310386.0
2023-01-30 14:40:00,43.5,43.5,43.4,43.41,284686.0,38.1812,38.1812,38.0934,38.1022,284686.0
2023-01-30 14:50:00,43.41,43.48,43.4,43.47,329910.0,38.1022,38.1637,38.0934,38.1549,329910.0
2023-01-30 15:00:00,43.47,43.51,43.44,43.49,364600.0,38.1549,38.19,38.1286,38.1724,364600.0
2023-01-30 15:10:00,43.49,43.51,43.43,43.46,387203.0,38.1724,38.19,38.1198,38.1461,387203.0
2023-01-30 15:20:00,43.46,43.46,43.39,43.42,436218.0,38.1461,38.1461,38.0847,38.111,436218.0
2023-01-30 15:30:00,43.42,43.59,43.41,43.59,502598.0,38.111,38.2602,38.1022,38.2602,502598.0
2023-01-30 15:40:00,43.59,43.6,43.44,43.46,802392.0,38.2602,38.269,38.1286,38.1461,802392.0
2023-01-30 15:50:00,43.45,43.55,43.45,43.55,1832194.0,38.1373,38.2251,38.1373,38.2251,1832194.0
2023-01-31 09:30:00,43.0,43.74,42.7,42.86,4514128.0,37.7423,38.3919,37.479,37.6195,4514128.0
2023-01-31 09:40:00,42.86,43.38,42.85,43.23,2246975.0,37.6195,38.0759,37.6107,37.9442,2246975.0
2023-01-31 09:50:00,43.23,43.55,42.95,43.46,1981155.0,37.9442,38.2251,37.6985,38.1461,1981155.0
2023-01-31 10:00:00,43.46,43.52,43.11,43.36,823428.0,38.1461,38.1988,37.8389,38.0583,823428.0
2023-01-31 10:10:00,43.36,43.88,43.18,43.86,1397452.0,38.0583,38.5148,37.9003,38.4972,1397452.0
2023-01-31 10:20:00,43.86,43.88,43.56,43.68,1105505.0,38.4972,38.5148,38.2339,38.3392,1105505.0
2023-01-31 10:30:00,43.68,43.7,43.33,43.43,1017320.0,38.3392,38.3568,38.032,38.1198,1017320.0
2023-01-31 10:40:00,43.43,43.76,43.36,43.58,705660.0,38.1198,38.4094,38.0583,38.2514,705660.0
2023-01-31 10:50:00,43.59,43.65,43.4,43.46,634860.0,38.2602,38.3129,38.0934,38.1461,634860.0
2023-01-31 11:00:00,43.46,43.53,43.29,43.45,680100.0,38.1461,38.2075,37.9969,38.1373,680100.0
2023-01-31 11:10:00,43.45,43.58,43.39,43.4,495563.0,38.1373,38.2514,38.0847,38.0934,495563.0
2023-01-31 11:20:00,43.41,43.57,43.41,43.57,561307.0,38.1022,38.2427,38.1022,38.2427,561307.0
2023-01-31 11:30:00,43.56,43.87,43.5,43.85,858659.0,38.2339,38.506,38.1812,38.4884,858659.0
2023-01-31 11:40:00,43.85,43.86,43.68,43.74,379774.0,38.4884,38.4972,38.3392,38.3919,379774.0
2023-01-31 11:50:00,43.73,43.74,43.65,43.69,308098.0,38.3831,38.3919,38.3129,38.348,308098.0
2023-01-31 12:00:00,43.69,43.7,43.57,43.59,368532.0,38.348,38.3568,38.2427,38.2602,368532.0
2023-01-31 12:10:00,43.59,43.66,43.49,43.55,368220.0,38.2602,38.3217,38.1724,38.2251,368220.0
2023-01-31 12:20:00,43.56,43.57,43.43,43.49,387128.0,38.2339,38.2427,38.1198,38.1724,387128.0
2023-01-31 12:30:00,43.49,43.51,43.39,43.39,253624.0,38.1724,38.19,38.0847,38.0847,253624.0
2023-01-31 12:40:00,43.4,43.49,43.39,43.45,319083.0,38.0934,38.1724,38.0847,38.1373,319083.0
2023-01-31 12:50:00,43.45,43.47,43.39,43.46,338961.0,38.1373,38.1549,38.0847,38.1461,338961.0
2023-01-31 13:00:00,43.46,43.52,43.35,43.4,1056739.0,38.1461,38.1988,38.0496,38.0934,1056739.0
2023-01-31 13:10:00,43.41,43.51,43.37,43.4,367390.0,38.1022,38.19,38.0671,38.0934,367390.0
2023-01-31 13:20:00,43.4,43.49,43.39,43.49,204487.0,38.0934,38.1724,38.0847,38.1724,204487.0
2023-01-31 13:30:00,43.49,43.6,43.48,43.59,359708.0,38.1724,38.269,38.1637,38.2602,359708.0
2023-01-31 13:40:00,43.58,43.61,43.53,43.59,273723.0,38.2514,38.2778,38.2075,38.2602,273723.0
2023-01-31 13:50:00,43.6,43.61,43.51,43.59,594840.0,38.269,38.2778,38.19,38.2602,594840.0
2023-01-31 14:00:00,43.59,43.63,43.54,43.57,474442.0,38.2602,38.2953,38.2163,38.2427,474442.0
2023-01-31 14:10:00,43.58,43.61,43.55,43.59,344729.0,38.2514,38.2778,38.2251,38.2602,344729.0
2023-01-31 14:20:00,43.58,43.64,43.56,43.64,316117.0,38.2514,38.3041,38.2339,38.3041,316117.0
2023-01-31 14:30:00,43.63,43.74,43.63,43.73,523345.0,38.2953,38.3919,38.2953,38.3831,523345.0
2023-01-31 14:40:00,43.73,43.75,43.61,43.66,441221.0,38.3831,38.4006,38.2778,38.3217,441221.0
2023-01-31 14:50:00,43.66,43.74,43.65,43.73,431613.0,38.3217,38.3919,38.3129,38.3831,431613.0
2023-01-31 15:00:00,43.73,43.81,43.72,43.77,420837.0,38.3831,38.4533,38.3743,38.4182,420837.0
2023-01-31 15:10:00,43.77,43.77,43.7,43.71,582536.0,38.4182,38.4182,38.3568,38.3655,582536.0
2023-01-31 15:20:00,43.71,43.81,43.7,43.77,497919.0,38.3655,38.4533,38.3568,38.4182,497919.0
2023-01-31 15:30:00,43.77,43.93,43.77,43.88,739148.0,38.4182,38.5586,38.4182,38.5148,739148.0
2023-01-31 15:40:00,43.89,44.04,43.85,44.02,1309894.0,38.5235,38.6552,38.4884,38.6376,1309894.0
2023-01-31 15:50:00,44.02,44.28,44.01,44.15,4165729.0,38.6376,38.8658,38.6289,38.7517,4165729.0
2023-02-01 09:30:00,43.91,43.94,43.47,43.62,1220338.0,38.5411,38.5674,38.1549,38.2865,1220338.0
2023-02-01 09:40:00,43.62,43.79,43.57,43.76,1016560.0,38.2865,38.4358,38.2427,38.4094,1016560.0
2023-02-01 09:50:00,43.76,43.86,43.7,43.82,597130.0,38.4094,38.4972,38.3568,38.4621,597130.0
2023-02-01 10:00:00,43.83,43.89,43.62,43.7,742115.0,38.4709,38.5235,38.2865,38.3568,742115.0
2023-02-01 10:10:00,43.7,43.7,43.55,43.56,428104.0,38.3568,38.3568,38.2251,38.2339,428104.0
2023-02-01 10:20:00,43.56,43.59,43.43,43.52,513247.0,38.2339,38.2602,38.1198,38.1988,513247.0
2023-02-01 10:30:00,43.52,43.63,43.5,43.52,346789.0,38.1988,38.2953,38.1812,38.1988,346789.0
2023-02-01 10:40:00,43.52,43.59,43.49,43.55,509225.0,38.1988,38.2602,38.1724,38.2251,509225.0
2023-02-01 10:50:00,43.55,43.56,43.43,43.45,476449.0,38.2251,38.2339,38.1198,38.1373,476449.0
2023-02-01 11:00:00,43.45,43.63,43.41,43.61,567133.0,38.1373,38.2953,38.1022,38.2778,567133.0
2023-02-01 11:10:00,43.62,43.7,43.58,43.7,409522.0,38.2865,38.3568,38.2514,38.3568,409522.0
2023-02-01 11:20:00,43.7,43.78,43.67,43.7,472517.0,38.3568,38.427,38.3304,38.3568,472517.0
2023-02-01 11:30:00,43.69,43.94,43.69,43.86,523963.0,38.348,38.5674,38.348,38.4972,523963.0
2023-02-01 11:40:00,43.86,43.86,43.75,43.85,357013.0,38.4972,38.4972,38.4006,38.4884,357013.0
2023-02-01 11:50:00,43.84,43.88,43.79,43.8,374300.0,38.4796,38.5148,38.4358,38.4445,374300.0
2023-02-01 12:00:00,43.8,43.83,43.77,43.83,222602.0,38.4445,38.4709,38.4182,38.4709,222602.0
2023-02-01 12:10:00,43.83,43.92,43.82,43.84,401941.0,38.4709,38.5499,38.4621,38.4796,401941.0
2023-02-01 12:20:00,43.84,43.88,43.83,43.86,367989.0,38.4796,38.5148,38.4709,38.4972,367989.0
2023-02-01 12:30:00,43.86,43.86,43.79,43.82,240130.0,38.4972,38.4972,38.4358,38.4621,240130.0
2023-02-01 12:40:00,43.82,43.86,43.81,43.83,193871.0,38.4621,38.4972,38.4533,38.4709,193871.0
2023-02-01 12:50:00,43.82,43.88,43.82,43.85,259523.0,38.4621,38.5148,38.4621,38.4884,259523.0
2023-02-01 13:00:00,43.86,43.87,43.81,43.83,214260.0,38.4972,38.506,38.4533,38.4709,214260.0
2023-02-01 13:10:00,43.83,43.91,43.81,43.9,262521.0,38.4709,38.5411,38.4533,38.5323,262521.0
2023-02-01 13:20:00,43.91,43.93,43.85,43.86,268472.0,38.5411,38.5586,38.4884,38.4972,268472.0
2023-02-01 13:30:00,43.86,43.9,43.82,43.89,254878.0,38.4972,38.5323,38.4621,38.5235,254878.0
2023-02-01 13:40:00,43.9,43.9,43.74,43.76,224614.0,38.5323,38.5323,38.3919,38.4094,224614.0
2023-02-01 13:50:00,43.75,43.94,43.74,43.9,352001.0,38.4006,38.5674,38.3919,38.5323,352001.0
2023-02-01 14:00:00,43.89,43.97,43.81,43.93,451830.0,38.5235,38.5937,38.4533,38.5586,451830.0
2023-02-01 14:10:00,43.92,43.96,43.79,43.82,328795.0,38.5499,38.585,38.4358,38.4621,328795.0
2023-02-01 14:20:00,43.82,43.83,43.76,43.8,385509.0,38.4621,38.4709,38.4094,38.4445,385509.0
2023-02-01 14:30:00,43.81,43.98,43.68,43.97,738952.0,38.4533,38.6025,38.3392,38.5937,738952.0
2023-02-01 14:40:00,43.98,44.07,43.92,43.98,1007908.0,38.6025,38.6815,38.5499,38.6025,1007908.0
2023-02-01 14:50:00,43.98,44.03,43.86,43.91,468142.0,38.6025,38.6464,38.4972,38.5411,468142.0
2023-02-01 15:00:00,43.91,44.1,43.9,44.09,450177.0,38.5411,38.7079,38.5323,38.6991,450177.0
2023-02-01 15:10:00,44.09,44.11,43.94,43.96,405703.0,38.6991,38.7166,38.5674,38.585,405703.0
2023-02-01 15:20:00,43.96,44.03,43.9,44.03,455221.0,38.585,38.6464,38.5323,38.6464,455221.0
2023-02-01 15:30:00,44.02,44.16,44.0,44.12,497114.0,38.6376,38.7605,38.6201,38.7254,497114.0
2023-02-01 15:40:00,44.13,44.18,43.98,43.99,637478.0,38.7342,38.7781,38.6025,38.6113,637478.0
2023-02-01 15:50:00,43.98,43.99,43.9,43.99,1620378.0,38.6025,38.6113,38.5323,38.6113,1620378.0
2023-02-02 09:30:00,43.63,43.89,43.5,43.8,1919342.0,38.2953,38.5235,38.1812,38.4445,1919342.0
2023-02-02 09:40:00,43.8,43.9,43.63,43.76,1310589.0,38.4445,38.5323,38.2953,38.4094,1310589.0
2023-02-02 09:50:00,43.75,43.9,43.68,43.76,817307.0,38.4006,38.5323,38.3392,38.4094,817307.0
2023-02-02 10:00:00,43.77,43.85,43.61,43.65,961698.0,38.4182,38.4884,38.2778,38.3129,961698.0
2023-02-02 10:10:00,43.65,43.72,43.53,43.69,1392334.0,38.3129,38.3743,38.2075,38.348,1392334.0
2023-02-02 10:20:00,43.69,43.74,43.58,43.71,560092.0,38.348,38.3919,38.2514,38.3655,560092.0
2023-02-02 10:30:00,43.71,43.84,43.69,43.78,663090.0,38.3655,38.4796,38.348,38.427,663090.0
2023-02-02 10:40:00,43.77,43.79,43.67,43.75,376446.0,38.4182,38.4358,38.3304,38.4006,376446.0
2023-02-02 10:50:00,43.75,43.89,43.71,43.83,426319.0,38.4006,38.5235,38.3655,38.4709,426319.0
2023-02-02 11:00:00,43.84,44.07,43.81,44.02,1041720.0,38.4796,38.6815,38.4533,38.6376,1041720.0
2023-02-02 11:10:00,44.02,44.07,43.98,44.02,556977.0,38.6376,38.6815,38.6025,38.6376,556977.0
2023-02-02 11:20:00,44.02,44.2,44.02,44.12,731576.0,38.6376,38.7956,38.6376,38.7254,731576.0
2023-02-02 11:30:00,44.12,44.12,44.01,44.02,541205.0,38.7254,38.7254,38.6289,38.6376,541205.0
2023-02-02 11:40:00,44.02,44.08,43.98,44.06,344682.0,38.6376,38.6903,38.6025,38.6727,344682.0
2023-02-02 11:50:00,44.07,44.1,43.98,44.0,319002.0,38.6815,38.7079,38.6025,38.6201,319002.0
2023-02-02 12:00:00,44.0,44.02,43.94,43.96,339309.0,38.6201,38.6376,38.5674,38.585,339309.0
2023-02-02 12:10:00,43.97,44.18,43.96,44.13,584120.0,38.5937,38.7781,38.585,38.7342,584120.0
2023-02-02 12:20:00,44.13,44.21,44.12,44.19,430561.0,38.7342,38.8044,38.7254,38.7868,430561.0
2023-02-02 12:30:00,44.18,44.23,44.15,44.23,439673.0,38.7781,38.822,38.7517,38.822,439673.0
2023-02-02 12:40:00,44.23,44.25,44.14,44.18,402054.0,38.822,38.8395,38.743,38.7781,402054.0
2023-02-02 12:50:00,44.18,44.24,44.15,44.2,323364.0,38.7781,38.8307,38.7517,38.7956,323364.0
2023-02-02 13:00:00,44.2,44.27,44.13,44.13,330808.0,38.7956,38.8571,38.7342,38.7342,330808.0
2023-02-02 13:10:00,44.13,44.14,44.05,44.11,534932.0,38.7342,38.743,38.664,38.7166,534932.0
2023-02-02 13:20:00,44.11,44.16,44.06,44.14,313219.0,38.7166,38.7605,38.6727,38.743,313219.0
2023-02-02 13:30:00,44.14,44.32,44.13,44.32,456508.0,38.743,38.901,38.7342,38.901,456508.0
2023-02-02 13:40:00,44.32,44.39,44.29,44.34,517257.0,38.901,38.9624,38.8746,38.9185,517257.0
2023-02-02 13:50:00,44.34,44.46,44.3,44.44,666392.0,38.9185,39.0238,38.8834,39.0063,666392.0
2023-02-02 14:00:00,44.44,44.44,44.33,44.36,527690.0,39.0063,39.0063,38.9097,38.9361,527690.0
2023-02-02 14:10:00,44.37,44.38,44.28,44.33,530795.0,38.9448,38.9536,38.8658,38.9097,530795.0
2023-02-02 14:20:00,44.33,44.36,44.29,44.32,301123.0,38.9097,38.9361,38.8746,38.901,301123.0
2023-02-02 14:30:00,44.31,44.35,44.24,44.31,535265.0,38.8922,38.9273,38.8307,38.8922,535265.0
2023-02-02 14:40:00,44.31,44.33,44.25,44.29,295559.0,38.8922,38.9097,38.8395,38.8746,295559.0
2023-02-02 14:50:00,44.29,44.32,44.25,44.25,530652.0,38.8746,38.901,38.8395,38.8395,530652.0
2023-02-02 15:00:00,44.25,44.28,44.16,44.23,474890.0,38.8395,38.8658,38.7605,38.822,474890.0
2023-02-02 15:10:00,44.23,44.28,44.2,44.27,571827.0,38.822,38.8658,38.7956,38.8571,571827.0
2023-02-02 15:20:00,44.27,44.42,44.27,44.38,513159.0,38.8571,38.9887,38.8571,38.9536,513159.0
2023-02-02 15:30:00,44.38,44.42,44.35,44.36,617376.0,38.9536,38.9887,38.9273,38.9361,617376.0
2023-02-02 15:40:00,44.37,44.4,44.27,44.34,947220.0,38.9448,38.9712,38.8571,38.9185,947220.0
2023-02-02 15:50:00,44.34,44.43,44.33,44.35,2487157.0,38.9185,38.9975,38.9097,38.9273,2487157.0
2023-02-03 09:30:00,44.36,44.39,44.11,44.26,1206604.0,38.9361,38.9624,38.7166,38.8483,1206604.0
2023-02-03 09:40:00,44.26,44.29,44.0,44.11,588668.0,38.8483,38.8746,38.6201,38.7166,588668.0
2023-02-03 09:50:00,44.12,44.2,43.98,44.0,540683.0,38.7254,38.7956,38.6025,38.6201,540683.0
2023-02-03 10:00:00,43.99,44.07,43.89,44.07,569787.0,38.6113,38.6815,38.5235,38.6815,569787.0
2023-02-03 10:10:00,44.07,44.2,44.02,44.19,399985.0,38.6815,38.7956,38.6376,38.7868,399985.0
2023-02-03 10:20:00,44.19,44.22,44.04,44.05,432332.0,38.7868,38.8132,38.6552,38.664,432332.0
2023-02-03 10:30:00,44.05,44.1,43.98,44.06,374192.0,38.664,38.7079,38.6025,38.6727,374192.0
2023-02-03 10:40:00,44.06,44.11,44.04,44.05,385755.0,38.6727,38.7166,38.6552,38.664,385755.0
2023-02-03 10:50:00,44.04,44.24,44.03,44.2,459806.0,38.6552,38.8307,38.6464,38.7956,459806.0
2023-02-03 11:00:00,44.21,44.24,44.17,44.2,500125.0,38.8044,38.8307,38.7693,38.7956,500125.0
2023-02-03 11:10:00,44.2,44.28,44.19,44.25,588147.0,38.7956,38.8658,38.7868,38.8395,588147.0
2023-02-03 11:20:00,44.26,44.28,44.21,44.25,477660.0,38.8483,38.8658,38.8044,38.8395,477660.0
2023-02-03 11:30:00,44.25,44.26,44.18,44.2,444930.0,38.8395,38.8483,38.7781,38.7956,444930.0
2023-02-03 11:40:00,44.2,44.22,44.09,44.1,467697.0,38.7956,38.8132,38.6991,38.7079,467697.0
2023-02-03 11:50:00,44.09,44.18,44.09,44.14,244508.0,38.6991,38.7781,38.6991,38.743,244508.0
2023-02-03 12:00:00,44.14,44.23,44.13,44.21,227826.0,38.743,38.822,38.7342,38.8044,227826.0
2023-02-03 12:10:00,44.21,44.25,44.19,44.21,247668.0,38.8044,38.8395,38.7868,38.8044,247668.0
2023-02-03 12:20:00,44.22,44.32,44.19,44.31,427832.0,38.8132,38.901,38.7868,38.8922,427832.0
2023-02-03 12:30:00,44.32,44.32,44.27,44.3,184457.0,38.901,38.901,38.8571,38.8834,184457.0
2023-02-03 12:40:00,44.3,44.3,44.21,44.23,251156.0,38.8834,38.8834,38.8044,38.822,251156.0
2023-02-03 12:50:00,44.23,44.29,44.16,44.18,247917.0,38.822,38.8746,38.7605,38.7781,247917.0
2023-02-03 13:00:00,44.18,44.18,44.07,44.07,335841.0,38.7781,38.7781,38.6815,38.6815,335841.0
2023-02-03 13:10:00,44.08,44.09,44.01,44.02,221057.0,38.6903,38.6991,38.6289,38.6376,221057.0
2023-02-03 13:20:00,44.02,44.02,43.91,43.97,382077.0,38.6376,38.6376,38.5411,38.5937,382077.0
2023-02-03 13:30:00,43.96,44.0,43.91,44.0,269889.0,38.585,38.6201,38.5411,38.6201,269889.0
2023-02-03 13:40:00,44.0,44.0,43.88,43.91,331652.0,38.6201,38.6201,38.5148,38.5411,331652.0
2023-02-03 13:50:00,43.91,43.99,43.9,43.91,280262.0,38.5411,38.6113,38.5323,38.5411,280262.0
2023-02-03 14:00:00,43.9,44.04,43.89,43.99,425682.0,38.5323,38.6552,38.5235,38.6113,425682.0
2023-02-03 14:10:00,44.0,44.0,43.92,43.97,325147.0,38.6201,38.6201,38.5499,38.5937,325147.0
2023-02-03 14:20:00,43.97,44.04,43.93,44.03,383807.0,38.5937,38.6552,38.5586,38.6464,383807.0
2023-02-03 14:30:00,44.03,44.07,44.01,44.02,429568.0,38.6464,38.6815,38.6289,38.6376,429568.0
2023-02-03 14:40:00,44.02,44.08,44.0,44.08,355769.0,38.6376,38.6903,38.6201,38.6903,355769.0
2023-02-03 14:50:00,44.08,44.1,44.02,44.04,355867.0,38.6903,38.7079,38.6376,38.6552,355867.0
2023-02-03 15:00:00,44.04,44.08,43.99,44.08,536721.0,38.6552,38.6903,38.6113,38.6903,536721.0
2023-02-03 15:10:00,44.08,44.2,44.06,44.18,452590.0,38.6903,38.7956,38.6727,38.7781,452590.0
2023-02-03 15:20:00,44.18,44.21,44.14,44.16,345703.0,38.7781,38.8044,38.743,38.7605,345703.0
2023-02-03 15:30:00,44.16,44.2,44.12,44.14,530439.0,38.7605,38.7956,38.7254,38.743,530439.0
2023-02-03 15:40:00,44.14,44.18,44.08,44.09,521143.0,38.743,38.7781,38.6903,38.6991,521143.0
2023-02-03 15:50:00,44.09,44.11,43.99,44.06,1413502.0,38.6991,38.7166,38.6113,38.6727,1413502.0
2023-02-06 09:30:00,44.19,44.3,44.07,44.13,1079109.0,38.7868,38.8834,38.6815,38.7342,1079109.0
2023-02-06 09:40:00,44.14,44.16,43.88,43.98,972840.0,38.743,38.7605,38.5148,38.6025,972840.0
2023-02-06 09:50:00,43.98,44.18,43.98,44.14,452326.0,38.6025,38.7781,38.6025,38.743,452326.0
2023-02-06 10:00:00,44.14,44.17,43.92,43.94,466284.0,38.743,38.7693,38.5499,38.5674,466284.0
2023-02-06 10:10:00,43.94,43.95,43.83,43.83,366996.0,38.5674,38.5762,38.4709,38.4709,366996.0
2023-02-06 10:20:00,43.83,43.97,43.75,43.78,482744.0,38.4709,38.5937,38.4006,38.427,482744.0
2023-02-06 10:30:00,43.78,43.87,43.75,43.82,432132.0,38.427,38.506,38.4006,38.4621,432132.0
2023-02-06 10:40:00,43.82,43.91,43.8,43.82,341184.0,38.4621,38.5411,38.4445,38.4621,341184.0
2023-02-06 10:50:00,43.82,43.96,43.81,43.93,226947.0,38.4621,38.585,38.4533,38.5586,226947.0
2023-02-06 11:00:00,43.94,43.96,43.9,43.93,216907.0,38.5674,38.585,38.5323,38.5586,216907.0
2023-02-06 11:10:00,43.92,43.97,43.89,43.95,181334.0,38.5499,38.5937,38.5235,38.5762,181334.0
2023-02-06 11:20:00,43.95,43.99,43.94,43.97,332607.0,38.5762,38.6113,38.5674,38.5937,332607.0
2023-02-06 11:30:00,43.96,43.97,43.84,43.91,282788.0,38.585,38.5937,38.4796,38.5411,282788.0
2023-02-06 11:40:00,43.9,43.94,43.87,43.94,228560.0,38.5323,38.5674,38.506,38.5674,228560.0
2023-02-06 11:50:00,43.94,43.95,43.8,43.82,200911.0,38.5674,38.5762,38.4445,38.4621,200911.0
2023-02-06 12:00:00,43.81,43.86,43.8,43.81,216557.0,38.4533,38.4972,38.4445,38.4533,216557.0
2023-02-06 12:10:00,43.81,43.86,43.8,43.81,308591.0,38.4533,38.4972,38.4445,38.4533,308591.0
2023-02-06 12:20:00,43.81,43.81,43.75,43.76,247766.0,38.4533,38.4533,38.4006,38.4094,247766.0
2023-02-06 12:30:00,43.76,43.79,43.72,43.78,293930.0,38.4094,38.4358,38.3743,38.427,293930.0
2023-02-06 12:40:00,43.77,43.8,43.75,43.77,237165.0,38.4182,38.4445,38.4006,38.4182,237165.0
2023-02-06 12:50:00,43.77,43.85,43.77,43.83,202583.0,38.4182,38.4884,38.4182,38.4709,202583.0
2023-02-06 13:00:00,43.84,43.86,43.81,43.85,202509.0,38.4796,38.4972,38.4533,38.4884,202509.0
2023-02-06 13:10:00,43.84,43.86,43.81,43.86,258940.0,38.4796,38.4972,38.4533,38.4972,258940.0
2023-02-06 13:20:00,43.86,43.91,43.85,43.88,370717.0,38.4972,38.5411,38.4884,38.5148,370717.0
2023-02-06 13:30:00,43.88,43.92,43.86,43.91,212956.0,38.5148,38.5499,38.4972,38.5411,212956.0
2023-02-06 13:40:00,43.9,43.96,43.87,43.93,294794.0,38.5323,38.585,38.506,38.5586,294794.0
2023-02-06 13:50:00,43.93,43.95,43.9,43.91,259202.0,38.5586,38.5762,38.5323,38.5411,259202.0
2023-02-06 14:00:00,43.91,43.98,43.88,43.98,282543.0,38.5411,38.6025,38.5148,38.6025,282543.0
2023-02-06 14:10:00,43.98,44.03,43.97,43.98,473234.0,38.6025,38.6464,38.5937,38.6025,473234.0
2023-02-06 14:20:00,43.98,44.01,43.94,43.94,319876.0,38.6025,38.6289,38.5674,38.5674,319876.0
2023-02-06 14:30:00,43.95,43.96,43.92,43.96,155126.0,38.5762,38.585,38.5499,38.585,155126.0
2023-02-06 14:40:00,43.95,43.96,43.9,43.91,192573.0,38.5762,38.585,38.5323,38.5411,192573.0
2023-02-06 14:50:00,43.91,43.97,43.89,43.97,182948.0,38.5411,38.5937,38.5235,38.5937,182948.0
2023-02-06 15:00:00,43.97,43.98,43.89,43.91,211112.0,38.5937,38.6025,38.5235,38.5411,211112.0
2023-02-06 15:10:00,43.91,43.92,43.88,43.89,203093.0,38.5411,38.5499,38.5148,38.5235,203093.0
2023-02-06 15:20:00,43.89,43.9,43.85,43.86,210280.0,38.5235,38.5323,38.4884,38.4972,210280.0
2023-02-06 15:30:00,43.86,43.89,43.81,43.83,461508.0,38.4972,38.5235,38.4533,38.4709,461508.0
2023-02-06 15:40:00,43.83,43.84,43.77,43.81,403122.0,38.4709,38.4796,38.4182,38.4533,403122.0
2023-02-06 15:50:00,43.81,43.82,43.74,43.77,1163885.0,38.4533,38.4621,38.3919,38.4182,1163885.0
2023-02-07 09:30:00,43.82,43.85,43.66,43.84,941991.0,38.4621,38.4884,38.3217,38.4796,941991.0
2023-02-07 09:40:00,43.84,43.9,43.76,43.77,396654.0,38.4796,38.5323,38.4094,38.4182,396654.0
2023-02-07 09:50:00,43.77,43.82,43.7,43.8,307605.0,38.4182,38.4621,38.3568,38.4445,307605.0
2023-02-07 10:00:00,43.8,43.82,43.75,43.76,307505.0,38.4445,38.4621,38.4006,38.4094,307505.0
2023-02-07 10:10:00,43.76,43.76,43.69,43.7,318522.0,38.4094,38.4094,38.348,38.3568,318522.0
2023-02-07 10:20:00,43.7,43.71,43.6,43.63,676577.0,38.3568,38.3655,38.269,38.2953,676577.0
2023-02-07 10:30:00,43.62,43.69,43.58,43.67,489890.0,38.2865,38.348,38.2514,38.3304,489890.0
2023-02-07 10:40:00,43.68,43.73,43.65,43.66,212563.0,38.3392,38.3831,38.3129,38.3217,212563.0
2023-02-07 10:50:00,43.66,43.67,43.52,43.52,396681.0,38.3217,38.3304,38.1988,38.1988,396681.0
2023-02-07 11:00:00,43.52,43.6,43.48,43.59,521077.0,38.1988,38.269,38.1637,38.2602,521077.0
2023-02-07 11:10:00,43.59,43.59,43.5,43.52,356535.0,38.2602,38.2602,38.1812,38.1988,356535.0
2023-02-07 11:20:00,43.52,43.53,43.46,43.51,426679.0,38.1988,38.2075,38.1461,38.19,426679.0
2023-02-07 11:30:00,43.52,43.54,43.46,43.48,327186.0,38.1988,38.2163,38.1461,38.1637,327186.0
2023-02-07 11:40:00,43.48,43.49,43.43,43.47,317126.0,38.1637,38.1724,38.1198,38.1549,317126.0
2023-02-07 11:50:00,43.46,43.49,43.41,43.41,261626.0,38.1461,38.1724,38.1022,38.1022,261626.0
2023-02-07 12:00:00,43.41,43.43,43.36,43.39,344348.0,38.1022,38.1198,38.0583,38.0847,344348.0
2023-02-07 12:10:00,43.39,43.42,43.35,43.39,332578.0,38.0847,38.111,38.0496,38.0847,332578.0
2023-02-07 12:20:00,43.38,43.41,43.32,43.32,323208.0,38.0759,38.1022,38.0232,38.0232,323208.0
2023-02-07 12:30:00,43.32,43.4,43.3,43.39,326987.0,38.0232,38.0934,38.0057,38.0847,326987.0
2023-02-07 12:40:00,43.39,43.59,43.36,43.58,471056.0,38.0847,38.2602,38.0583,38.2514,471056.0
2023-02-07 12:50:00,43.58,43.63,43.53,43.57,466588.0,38.2514,38.2953,38.2075,38.2427,466588.0
2023-02-07 13:00:00,43.57,43.63,43.55,43.55,400341.0,38.2427,38.2953,38.2251,38.2251,400341.0
2023-02-07 13:10:00,43.56,43.57,43.46,43.5,364607.0,38.2339,38.2427,38.1461,38.1812,364607.0
2023-02-07 13:20:00,43.51,43.58,43.43,43.43,407731.0,38.19,38.2514,38.1198,38.1198,407731.0
2023-02-07 13:30:00,43.43,43.43,43.31,43.36,412184.0,38.1198,38.1198,38.0144,38.0583,412184.0
2023-02-07 13:40:00,43.36,43.39,43.31,43.32,267999.0,38.0583,38.0847,38.0144,38.0232,267999.0
2023-02-07 13:50:00,43.31,43.35,43.25,43.34,301838.0,38.0144,38.0496,37.9618,38.0408,301838.0
2023-02-07 14:00:00,43.34,43.48,43.33,43.47,287137.0,38.0408,38.1637,38.032,38.1549,287137.0
2023-02-07 14:10:00,43.47,43.52,43.44,43.48,284603.0,38.1549,38.1988,38.1286,38.1637,284603.0
2023-02-07 14:20:00,43.48,43.52,43.44,43.47,211263.0,38.1637,38.1988,38.1286,38.1549,211263.0
2023-02-07 14:30:00,43.48,43.49,43.43,43.48,264132.0,38.1637,38.1724,38.1198,38.1637,264132.0
2023-02-07 14:40:00,43.49,43.51,43.45,43.48,212331.0,38.1724,38.19,38.1373,38.1637,212331.0
2023-02-07 14:50:00,43.48,43.5,43.43,43.48,293705.0,38.1637,38.1812,38.1198,38.1637,293705.0
2023-02-07 15:00:00,43.48,43.53,43.41,43.41,335343.0,38.1637,38.2075,38.1022,38.1022,335343.0
2023-02-07 15:10:00,43.42,43.47,43.41,43.47,294257.0,38.111,38.1549,38.1022,38.1549,294257.0
2023-02-07 15:20:00,43.47,43.57,43.46,43.55,394963.0,38.1549,38.2427,38.1461,38.2251,394963.0
2023-02-07 15:30:00,43.56,43.61,43.53,43.61,468340.0,38.2339,38.2778,38.2075,38.2778,468340.0
2023-02-07 15:40:00,43.61,43.69,43.58,43.67,587458.0,38.2778,38.348,38.2514,38.3304,587458.0
2023-02-07 15:50:00,43.67,43.72,43.59,43.6,1679309.0,38.3304,38.3743,38.2602,38.269,1679309.0
2023-02-08 09:30:00,43.55,43.86,43.53,43.69,869385.0,38.2251,38.4972,38.2075,38.348,869385.0
2023-02-08 09:40:00,43.69,43.83,43.67,43.74,305065.0,38.348,38.4709,38.3304,38.3919,305065.0
2023-02-08 09:50:00,43.75,43.82,43.72,43.78,299206.0,38.4006,38.4621,38.3743,38.427,299206.0
2023-02-08 10:00:00,43.78,43.82,43.7,43.77,387673.0,38.427,38.4621,38.3568,38.4182,387673.0
2023-02-08 10:10:00,43.77,43.94,43.72,43.93,363469.0,38.4182,38.5674,38.3743,38.5586,363469.0
2023-02-08 10:20:00,43.93,43.98,43.84,43.87,353792.0,38.5586,38.6025,38.4796,38.506,353792.0
2023-02-08 10:30:00,43.86,43.87,43.74,43.79,328781.0,38.4972,38.506,38.3919,38.4358,328781.0
2023-02-08 10:40:00,43.8,43.85,43.73,43.8,288346.0,38.4445,38.4884,38.3831,38.4445,288346.0
2023-02-08 10:50:00,43.8,43.83,43.76,43.82,324002.0,38.4445,38.4709,38.4094,38.4621,324002.0
2023-02-08 11:00:00,43.82,43.82,43.7,43.79,331767.0,38.4621,38.4621,38.3568,38.4358,331767.0
2023-02-08 11:10:00,43.79,44.02,43.78,43.96,675328.0,38.4358,38.6376,38.427,38.585,675328.0
2023-02-08 11:20:00,43.97,43.98,43.79,43.81,486615.0,38.5937,38.6025,38.4358,38.4533,486615.0
2023-02-08 11:30:00,43.81,43.83,43.75,43.79,224362.0,38.4533,38.4709,38.4006,38.4358,224362.0
2023-02-08 11:40:00,43.8,43.8,43.71,43.71,174463.0,38.4445,38.4445,38.3655,38.3655,174463.0
2023-02-08 11:50:00,43.71,43.8,43.71,43.79,178064.0,38.3655,38.4445,38.3655,38.4358,178064.0
2023-02-08 12:00:00,43.79,43.79,43.72,43.73,240649.0,38.4358,38.4358,38.3743,38.3831,240649.0
2023-02-08 12:10:00,43.73,43.84,43.71,43.83,234607.0,38.3831,38.4796,38.3655,38.4709,234607.0
2023-02-08 12:20:00,43.83,43.89,43.82,43.87,170128.0,38.4709,38.5235,38.4621,38.506,170128.0
2023-02-08 12:30:00,43.87,43.93,43.86,43.88,197673.0,38.506,38.5586,38.4972,38.5148,197673.0
2023-02-08 12:40:00,43.88,43.93,43.88,43.9,189518.0,38.5148,38.5586,38.5148,38.5323,189518.0
2023-02-08 12:50:00,43.91,43.95,43.9,43.94,303907.0,38.5411,38.5762,38.5323,38.5674,303907.0
2023-02-08 13:00:00,43.94,44.01,43.94,43.97,297963.0,38.5674,38.6289,38.5674,38.5937,297963.0
2023-02-08 13:10:00,43.96,44.04,43.96,44.04,303964.0,38.585,38.6552,38.585,38.6552,303964.0
2023-02-08 13:20:00,44.04,44.1,44.04,44.05,389176.0,38.6552,38.7079,38.6552,38.664,389176.0
2023-02-08 13:30:00,44.05,44.06,43.97,43.99,220596.0,38.664,38.6727,38.5937,38.6113,220596.0
2023-02-08 13:40:00,43.99,44.02,43.96,43.98,202413.0,38.6113,38.6376,38.585,38.6025,202413.0
2023-02-08 13:50:00,43.98,43.99,43.93,43.98,286396.0,38.6025,38.6113,38.5586,38.6025,286396.0
2023-02-08 14:00:00,43.98,43.99,43.89,43.93,290201.0,38.6025,38.6113,38.5235,38.5586,290201.0
2023-02-08 14:10:00,43.93,44.0,43.92,43.99,285951.0,38.5586,38.6201,38.5499,38.6113,285951.0
2023-02-08 14:20:00,43.99,43.99,43.92,43.93,306757.0,38.6113,38.6113,38.5499,38.5586,306757.0
2023-02-08 14:30:00,43.92,43.99,43.92,43.98,201416.0,38.5499,38.6113,38.5499,38.6025,201416.0
2023-02-08 14:40:00,43.98,44.01,43.96,44.01,526089.0,38.6025,38.6289,38.585,38.6289,526089.0
2023-02-08 14:50:00,44.0,44.08,44.0,44.08,237686.0,38.6201,38.6903,38.6201,38.6903,237686.0
2023-02-08 15:00:00,44.08,44.08,43.97,43.98,298055.0,38.6903,38.6903,38.5937,38.6025,298055.0
2023-02-08 15:10:00,43.98,43.99,43.89,43.9,345739.0,38.6025,38.6113,38.5235,38.5323,345739.0
2023-02-08 15:20:00,43.9,43.95,43.89,43.93,319319.0,38.5323,38.5762,38.5235,38.5586,319319.0
2023-02-08 15:30:00,43.92,43.95,43.89,43.94,364373.0,38.5499,38.5762,38.5235,38.5674,364373.0
2023-02-08 15:40:00,43.94,43.97,43.9,43.91,474921.0,38.5674,38.5937,38.5323,38.5411,474921.0
2023-02-08 15:50:00,43.9,44.03,43.9,43.97,1882370.0,38.5323,38.6464,38.5323,38.5937,1882370.0
2023-02-09 09:30:00,44.12,44.22,44.02,44.12,769082.0,38.7254,38.8132,38.6376,38.7254,769082.0
2023-02-09 09:40:00,44.11,44.19,44.06,44.18,353564.0,38.7166,38.7868,38.6727,38.7781,353564.0
2023-02-09 09:50:00,44.19,44.33,44.18,44.2,500000.0,38.7868,38.9097,38.7781,38.7956,500000.0
2023-02-09 10:00:00,44.2,44.23,44.11,44.11,371269.0,38.7956,38.822,38.7166,38.7166,371269.0
2023-02-09 10:10:00,44.12,44.12,44.0,44.03,357172.0,38.7254,38.7254,38.6201,38.6464,357172.0
2023-02-09 10:20:00,44.03,44.11,43.95,43.98,508441.0,38.6464,38.7166,38.5762,38.6025,508441.0
2023-02-09 10:30:00,43.97,44.06,43.95,44.01,369105.0,38.5937,38.6727,38.5762,38.6289,369105.0
2023-02-09 10:40:00,44.01,44.06,43.98,44.0,300349.0,38.6289,38.6727,38.6025,38.6201,300349.0
2023-02-09 10:50:00,44.0,44.03,43.94,43.96,260981.0,38.6201,38.6464,38.5674,38.585,260981.0
2023-02-09 11:00:00,43.96,43.98,43.86,43.87,481054.0,38.585,38.6025,38.4972,38.506,481054.0
2023-02-09 11:10:00,43.86,43.94,43.85,43.88,297518.0,38.4972,38.5674,38.4884,38.5148,297518.0
2023-02-09 11:20:00,43.88,43.93,43.86,43.91,306825.0,38.5148,38.5586,38.4972,38.5411,306825.0
2023-02-09 11:30:00,43.91,43.92,43.83,43.85,237745.0,38.5411,38.5499,38.4709,38.4884,237745.0
2023-02-09 11:40:00,43.84,43.89,43.81,43.84,286002.0,38.4796,38.5235,38.4533,38.4796,286002.0
2023-02-09 11:50:00,43.84,43.92,43.82,43.87,230803.0,38.4796,38.5499,38.4621,38.506,230803.0
2023-02-09 12:00:00,43.87,43.9,43.81,43.82,201327.0,38.506,38.5323,38.4533,38.4621,201327.0
2023-02-09 12:10:00,43.82,43.87,43.8,43.82,210776.0,38.4621,38.506,38.4445,38.4621,210776.0
2023-02-09 12:20:00,43.81,43.84,43.72,43.73,215244.0,38.4533,38.4796,38.3743,38.3831,215244.0
2023-02-09 12:30:00,43.72,43.74,43.65,43.69,221673.0,38.3743,38.3919,38.3129,38.348,221673.0
2023-02-09 12:40:00,43.69,43.75,43.67,43.7,204615.0,38.348,38.4006,38.3304,38.3568,204615.0
2023-02-09 12:50:00,43.7,43.73,43.67,43.71,186847.0,38.3568,38.3831,38.3304,38.3655,186847.0
2023-02-09 13:00:00,43.71,43.71,43.67,43.69,171655.0,38.3655,38.3655,38.3304,38.348,171655.0
2023-02-09 13:10:00,43.69,43.69,43.63,43.68,174364.0,38.348,38.348,38.2953,38.3392,174364.0
2023-02-09 13:20:00,43.68,43.73,43.64,43.71,267740.0,38.3392,38.3831,38.3041,38.3655,267740.0
2023-02-09 13:30:00,43.71,43.74,43.65,43.67,200050.0,38.3655,38.3919,38.3129,38.3304,200050.0
2023-02-09 13:40:00,43.67,43.68,43.61,43.64,145131.0,38.3304,38.3392,38.2778,38.3041,145131.0
2023-02-09 13:50:00,43.64,43.66,43.62,43.65,188983.0,38.3041,38.3217,38.2865,38.3129,188983.0
2023-02-09 14:00:00,43.65,43.67,43.59,43.61,270891.0,38.3129,38.3304,38.2602,38.2778,270891.0
2023-02-09 14:10:00,43.6,43.61,43.52,43.54,219724.0,38.269,38.2778,38.1988,38.2163,219724.0
2023-02-09 14:20:00,43.53,43.56,43.47,43.48,564685.0,38.2075,38.2339,38.1549,38.1637,564685.0
2023-02-09 14:30:00,43.48,43.52,43.46,43.48,264888.0,38.1637,38.1988,38.1461,38.1637,264888.0
2023-02-09 14:40:00,43.48,43.57,43.47,43.51,486718.0,38.1637,38.2427,38.1549,38.19,486718.0
2023-02-09 14:50:00,43.51,43.51,43.47,43.49,221748.0,38.19,38.19,38.1549,38.1724,221748.0
2023-02-09 15:00:00,43.49,43.51,43.43,43.46,482657.0,38.1724,38.19,38.1198,38.1461,482657.0
2023-02-09 15:10:00,43.46,43.47,43.37,43.37,315938.0,38.1461,38.1549,38.0671,38.0671,315938.0
2023-02-09 15:20:00,43.38,43.39,43.3,43.32,382548.0,38.0759,38.0847,38.0057,38.0232,382548.0
2023-02-09 15:30:00,43.31,43.34,43.24,43.33,586299.0,38.0144,38.0408,37.953,38.032,586299.0
2023-02-09 15:40:00,43.33,43.36,43.29,43.36,749250.0,38.032,38.0583,37.9969,38.0583,749250.0
2023-02-09 15:50:00,43.36,43.45,43.32,43.34,1790169.0,38.0583,38.1373,38.0232,38.0408,1790169.0
2023-02-10 09:30:00,43.5,43.66,43.26,43.56,1277797.0,38.1812,38.3217,37.9706,38.2339,1277797.0
2023-02-10 09:40:00,43.56,43.76,43.51,43.71,699497.0,38.2339,38.4094,38.19,38.3655,699497.0
2023-02-10 09:50:00,43.7,43.92,43.7,43.89,839340.0,38.3568,38.5499,38.3568,38.5235,839340.0
2023-02-10 10:00:00,43.87,43.91,43.74,43.91,707842.0,38.506,38.5411,38.3919,38.5411,707842.0
2023-02-10 10:10:00,43.91,43.92,43.79,43.83,654401.0,38.5411,38.5499,38.4358,38.4709,654401.0
2023-02-10 10:20:00,43.83,43.95,43.82,43.95,505579.0,38.4709,38.5762,38.4621,38.5762,505579.0
2023-02-10 10:30:00,43.95,43.98,43.88,43.91,390181.0,38.5762,38.6025,38.5148,38.5411,390181.0
2023-02-10 10:40:00,43.91,43.91,43.66,43.71,350796.0,38.5411,38.5411,38.3217,38.3655,350796.0
2023-02-10 10:50:00,43.72,43.73,43.61,43.68,368858.0,38.3743,38.3831,38.2778,38.3392,368858.0
2023-02-10 11:00:00,43.69,43.79,43.67,43.78,327424.0,38.348,38.4358,38.3304,38.427,327424.0
2023-02-10 11:10:00,43.78,43.86,43.75,43.84,354539.0,38.427,38.4972,38.4006,38.4796,354539.0
2023-02-10 11:20:00,43.84,43.88,43.73,43.77,428878.0,38.4796,38.5148,38.3831,38.4182,428878.0
2023-02-10 11:30:00,43.77,43.79,43.71,43.73,290049.0,38.4182,38.4358,38.3655,38.3831,290049.0
2023-02-10 11:40:00,43.73,43.81,43.69,43.73,241571.0,38.3831,38.4533,38.348,38.3831,241571.0
2023-02-10 11:50:00,43.73,43.75,43.7,43.73,164222.0,38.3831,38.4006,38.3568,38.3831,164222.0
2023-02-10 12:00:00,43.73,43.77,43.71,43.76,149651.0,38.3831,38.4182,38.3655,38.4094,149651.0
2023-02-10 12:10:00,43.76,43.77,43.69,43.73,233317.0,38.4094,38.4182,38.348,38.3831,233317.0
2023-02-10 12:20:00,43.73,43.82,43.72,43.8,200370.0,38.3831,38.4621,38.3743,38.4445,200370.0
2023-02-10 12:30:00,43.8,43.94,43.79,43.83,311187.0,38.4445,38.5674,38.4358,38.4709,311187.0
2023-02-10 12:40:00,43.83,43.86,43.81,43.83,167837.0,38.4709,38.4972,38.4533,38.4709,167837.0
2023-02-10 12:50:00,43.83,43.9,43.82,43.88,165831.0,38.4709,38.5323,38.4621,38.5148,165831.0
2023-02-10 13:00:00,43.89,43.93,43.87,43.93,128893.0,38.5235,38.5586,38.506,38.5586,128893.0
2023-02-10 13:10:00,43.93,43.96,43.89,43.94,275033.0,38.5586,38.585,38.5235,38.5674,275033.0
2023-02-10 13:20:00,43.93,43.94,43.89,43.9,185443.0,38.5586,38.5674,38.5235,38.5323,185443.0
2023-02-10 13:30:00,43.91,43.91,43.87,43.89,176789.0,38.5411,38.5411,38.506,38.5235,176789.0
2023-02-10 13:40:00,43.89,43.93,43.87,43.93,164833.0,38.5235,38.5586,38.506,38.5586,164833.0
2023-02-10 13:50:00,43.93,43.93,43.87,43.88,145798.0,38.5586,38.5586,38.506,38.5148,145798.0
2023-02-10 14:00:00,43.89,43.89,43.81,43.84,137068.0,38.5235,38.5235,38.4533,38.4796,137068.0
2023-02-10 14:10:00,43.84,43.87,43.82,43.84,179783.0,38.4796,38.506,38.4621,38.4796,179783.0
2023-02-10 14:20:00,43.84,43.87,43.83,43.86,206763.0,38.4796,38.506,38.4709,38.4972,206763.0
2023-02-10 14:30:00,43.86,43.9,43.84,43.9,177560.0,38.4972,38.5323,38.4796,38.5323,177560.0
2023-02-10 14:40:00,43.89,43.92,43.87,43.91,148583.0,38.5235,38.5499,38.506,38.5411,148583.0
2023-02-10 14:50:00,43.91,43.96,43.89,43.91,239599.0,38.5411,38.585,38.5235,38.5411,239599.0
2023-02-10 15:00:00,43.92,43.94,43.88,43.93,213458.0,38.5499,38.5674,38.5148,38.5586,213458.0
2023-02-10 15:10:00,43.93,43.94,43.85,43.89,210712.0,38.5586,38.5674,38.4884,38.5235,210712.0
2023-02-10 15:20:00,43.89,43.93,43.87,43.93,287576.0,38.5235,38.5586,38.506,38.5586,287576.0
2023-02-10 15:30:00,43.93,43.95,43.89,43.95,386096.0,38.5586,38.5762,38.5235,38.5762,386096.0
2023-02-10 15:40:00,43.95,43.97,43.92,43.95,375205.0,38.5762,38.5937,38.5499,38.5762,375205.0
2023-02-10 15:50:00,43.95,43.95,43.87,43.88,1138463.0,38.5762,38.5762,38.506,38.5148,1138463.0
2023-02-13 09:30:00,43.68,43.74,43.62,43.7,686151.0,38.3392,38.3919,38.2865,38.3568,686151.0
2023-02-13 09:40:00,43.7,43.73,43.57,43.64,330238.0,38.3568,38.3831,38.2427,38.3041,330238.0
2023-02-13 09:50:00,43.64,43.69,43.58,43.62,332684.0,38.3041,38.348,38.2514,38.2865,332684.0
2023-02-13 10:00:00,43.62,43.63,43.51,43.63,519474.0,38.2865,38.2953,38.19,38.2953,519474.0
2023-02-13 10:10:00,43.63,43.72,43.61,43.69,294552.0,38.2953,38.3743,38.2778,38.348,294552.0
2023-02-13 10:20:00,43.69,43.76,43.68,43.74,354188.0,38.348,38.4094,38.3392,38.3919,354188.0
2023-02-13 10:30:00,43.75,43.77,43.68,43.76,206013.0,38.4006,38.4182,38.3392,38.4094,206013.0
2023-02-13 10:40:00,43.75,43.76,43.67,43.7,214023.0,38.4006,38.4094,38.3304,38.3568,214023.0
2023-02-13 10:50:00,43.71,43.77,43.68,43.72,256999.0,38.3655,38.4182,38.3392,38.3743,256999.0
2023-02-13 11:00:00,43.72,43.73,43.67,43.68,193428.0,38.3743,38.3831,38.3304,38.3392,193428.0
2023-02-13 11:10:00,43.69,43.71,43.66,43.67,191829.0,38.348,38.3655,38.3217,38.3304,191829.0
2023-02-13 11:20:00,43.67,43.74,43.66,43.73,255750.0,38.3304,38.3919,38.3217,38.3831,255750.0
2023-02-13 11:30:00,43.73,43.73,43.66,43.68,301829.0,38.3831,38.3831,38.3217,38.3392,301829.0
2023-02-13 11:40:00,43.68,43.73,43.66,43.72,212354.0,38.3392,38.3831,38.3217,38.3743,212354.0
2023-02-13 11:50:00,43.72,43.72,43.66,43.71,230237.0,38.3743,38.3743,38.3217,38.3655,230237.0
2023-02-13 12:00:00,43.7,43.72,43.67,43.71,147775.0,38.3568,38.3743,38.3304,38.3655,147775.0
2023-02-13 12:10:00,43.71,43.72,43.69,43.7,160872.0,38.3655,38.3743,38.348,38.3568,160872.0
2023-02-13 12:20:00,43.7,43.71,43.67,43.69,207963.0,38.3568,38.3655,38.3304,38.348,207963.0
2023-02-13 12:30:00,43.69,43.69,43.65,43.66,213808.0,38.348,38.348,38.3129,38.3217,213808.0
2023-02-13 12:40:00,43.66,43.71,43.66,43.71,162956.0,38.3217,38.3655,38.3217,38.3655,162956.0
2023-02-13 12:50:00,43.71,43.71,43.66,43.68,307059.0,38.3655,38.3655,38.3217,38.3392,307059.0
2023-02-13 13:00:00,43.68,43.68,43.64,43.68,173439.0,38.3392,38.3392,38.3041,38.3392,173439.0
2023-02-13 13:10:00,43.68,43.71,43.65,43.7,261325.0,38.3392,38.3655,38.3129,38.3568,261325.0
2023-02-13 13:20:00,43.7,43.71,43.68,43.71,157816.0,38.3568,38.3655,38.3392,38.3655,157816.0
2023-02-13 13:30:00,43.7,43.71,43.68,43.71,152075.0,38.3568,38.3655,38.3392,38.3655,152075.0
2023-02-13 13:40:00,43.71,43.71,43.68,43.71,196175.0,38.3655,38.3655,38.3392,38.3655,196175.0
2023-02-13 13:50:00,43.71,43.74,43.69,43.73,203088.0,38.3655,38.3919,38.348,38.3831,203088.0
2023-02-13 14:00:00,43.74,43.75,43.72,43.73,261328.0,38.3919,38.4006,38.3743,38.3831,261328.0
2023-02-13 14:10:00,43.73,43.74,43.68,43.7,225308.0,38.3831,38.3919,38.3392,38.3568,225308.0
2023-02-13 14:20:00,43.7,43.71,43.62,43.63,245340.0,38.3568,38.3655,38.2865,38.2953,245340.0
2023-02-13 14:30:00,43.63,43.65,43.6,43.62,300581.0,38.2953,38.3129,38.269,38.2865,300581.0
2023-02-13 14:40:00,43.63,43.68,43.61,43.66,254575.0,38.2953,38.3392,38.2778,38.3217,254575.0
2023-02-13 14:50:00,43.66,43.68,43.63,43.66,271388.0,38.3217,38.3392,38.2953,38.3217,271388.0
2023-02-13 15:00:00,43.66,43.7,43.61,43.69,345054.0,38.3217,38.3568,38.2778,38.348,345054.0
2023-02-13 15:10:00,43.68,43.7,43.66,43.7,301926.0,38.3392,38.3568,38.3217,38.3568,301926.0
2023-02-13 15:20:00,43.7,43.73,43.67,43.71,399945.0,38.3568,38.3831,38.3304,38.3655,399945.0
2023-02-13 15:30:00,43.7,43.78,43.7,43.77,354730.0,38.3568,38.427,38.3568,38.4182,354730.0
2023-02-13 15:40:00,43.77,43.88,43.77,43.87,494668.0,38.4182,38.5148,38.4182,38.506,494668.0
2023-02-13 15:50:00,43.88,44.01,43.84,43.99,1779655.0,38.5148,38.6289,38.4796,38.6113,1779655.0
2023-02-14 09:30:00,44.09,44.12,43.78,43.86,620537.0,38.6991,38.7254,38.427,38.4972,620537.0
2023-02-14 09:40:00,43.86,44.0,43.8,43.99,472449.0,38.4972,38.6201,38.4445,38.6113,472449.0
2023-02-14 09:50:00,43.99,44.1,43.97,43.98,533690.0,38.6113,38.7079,38.5937,38.6025,533690.0
2023-02-14 10:00:00,43.98,44.12,43.97,44.04,393810.0,38.6025,38.7254,38.5937,38.6552,393810.0
2023-02-14 10:10:00,44.03,44.12,44.0,44.08,334269.0,38.6464,38.7254,38.6201,38.6903,334269.0
2023-02-14 10:20:00,44.08,44.12,44.02,44.04,280018.0,38.6903,38.7254,38.6376,38.6552,280018.0
2023-02-14 10:30:00,44.05,44.06,43.8,43.8,345526.0,38.664,38.6727,38.4445,38.4445,345526.0
2023-02-14 10:40:00,43.8,43.82,43.74,43.8,289047.0,38.4445,38.4621,38.3919,38.4445,289047.0
2023-02-14 10:50:00,43.79,43.8,43.66,43.7,354476.0,38.4358,38.4445,38.3217,38.3568,354476.0
2023-02-14 11:00:00,43.7,43.91,43.69,43.83,314110.0,38.3568,38.5411,38.348,38.4709,314110.0
2023-02-14 11:10:00,43.83,43.89,43.81,43.86,188757.0,38.4709,38.5235,38.4533,38.4972,188757.0
2023-02-14 11:20:00,43.87,43.89,43.7,43.71,227079.0,38.506,38.5235,38.3568,38.3655,227079.0
2023-02-14 11:30:00,43.71,43.72,43.61,43.68,271019.0,38.3655,38.3743,38.2778,38.3392,271019.0
2023-02-14 11:40:00,43.68,43.7,43.62,43.66,211326.0,38.3392,38.3568,38.2865,38.3217,211326.0
2023-02-14 11:50:00,43.66,43.67,43.58,43.65,264697.0,38.3217,38.3304,38.2514,38.3129,264697.0
2023-02-14 12:00:00,43.65,43.71,43.63,43.69,161943.0,38.3129,38.3655,38.2953,38.348,161943.0
2023-02-14 12:10:00,43.7,43.78,43.69,43.78,225676.0,38.3568,38.427,38.348,38.427,225676.0
2023-02-14 12:20:00,43.78,43.81,43.71,43.77,164128.0,38.427,38.4533,38.3655,38.4182,164128.0
2023-02-14 12:30:00,43.78,43.8,43.76,43.77,113527.0,38.427,38.4445,38.4094,38.4182,113527.0
2023-02-14 12:40:00,43.77,43.82,43.76,43.81,134532.0,38.4182,38.4621,38.4094,38.4533,134532.0
2023-02-14 12:50:00,43.81,43.85,43.78,43.83,156026.0,38.4533,38.4884,38.427,38.4709,156026.0
2023-02-14 13:00:00,43.82,43.96,43.82,43.91,232755.0,38.4621,38.585,38.4621,38.5411,232755.0
2023-02-14 13:10:00,43.91,43.98,43.86,43.95,188993.0,38.5411,38.6025,38.4972,38.5762,188993.0
2023-02-14 13:20:00,43.95,43.96,43.89,43.92,118908.0,38.5762,38.585,38.5235,38.5499,118908.0
2023-02-14 13:30:00,43.92,43.96,43.91,43.93,129195.0,38.5499,38.585,38.5411,38.5586,129195.0
2023-02-14 13:40:00,43.93,43.96,43.9,43.92,148813.0,38.5586,38.585,38.5323,38.5499,148813.0
2023-02-14 13:50:00,43.92,43.94,43.89,43.9,113911.0,38.5499,38.5674,38.5235,38.5323,113911.0
2023-02-14 14:00:00,43.9,43.9,43.79,43.81,285663.0,38.5323,38.5323,38.4358,38.4533,285663.0
2023-02-14 14:10:00,43.81,43.89,43.78,43.89,229869.0,38.4533,38.5235,38.427,38.5235,229869.0
2023-02-14 14:20:00,43.89,43.94,43.89,43.94,208352.0,38.5235,38.5674,38.5235,38.5674,208352.0
2023-02-14 14:30:00,43.94,44.1,43.93,44.1,574537.0,38.5674,38.7079,38.5586,38.7079,574537.0
2023-02-14 14:40:00,44.09,44.17,44.09,44.16,474949.0,38.6991,38.7693,38.6991,38.7605,474949.0
2023-02-14 14:50:00,44.16,44.2,44.11,44.12,612169.0,38.7605,38.7956,38.7166,38.7254,612169.0
2023-02-14 15:00:00,44.12,44.12,44.03,44.05,288023.0,38.7254,38.7254,38.6464,38.664,288023.0
2023-02-14 15:10:00,44.05,44.07,44.02,44.05,236015.0,38.664,38.6815,38.6376,38.664,236015.0
2023-02-14 15:20:00,44.05,44.1,44.02,44.07,276415.0,38.664,38.7079,38.6376,38.6815,276415.0
2023-02-14 15:30:00,44.08,44.1,43.99,44.02,572786.0,38.6903,38.7079,38.6113,38.6376,572786.0
2023-02-14 15:40:00,44.02,44.02,43.87,43.93,619246.0,38.6376,38.6376,38.506,38.5586,619246.0
2023-02-14 15:50:00,43.92,43.92,43.71,43.75,1823098.0,38.5499,38.5499,38.3655,38.4006,1823098.0
2023-02-15 09:30:00,43.42,43.61,43.4,43.43,991773.0,38.111,38.2778,38.0934,38.1198,991773.0
2023-02-15 09:40:00,43.42,43.46,43.35,43.39,522135.0,38.111,38.1461,38.0496,38.0847,522135.0
2023-02-15 09:50:00,43.39,43.51,43.36,43.48,300773.0,38.0847,38.19,38.0583,38.1637,300773.0
2023-02-15 10:00:00,43.47,43.56,43.45,43.52,357543.0,38.1549,38.2339,38.1373,38.1988,357543.0
2023-02-15 10:10:00,43.52,43.53,43.4,43.5,176857.0,38.1988,38.2075,38.0934,38.1812,176857.0
2023-02-15 10:20:00,43.5,43.52,43.41,43.45,279489.0,38.1812,38.1988,38.1022,38.1373,279489.0
2023-02-15 10:30:00,43.44,43.49,43.42,43.45,227858.0,38.1286,38.1724,38.111,38.1373,227858.0
2023-02-15 10:40:00,43.45,43.47,43.41,43.44,256219.0,38.1373,38.1549,38.1022,38.1286,256219.0
2023-02-15 10:50:00,43.44,43.48,43.42,43.48,214977.0,38.1286,38.1637,38.111,38.1637,214977.0
2023-02-15 11:00:00,43.48,43.53,43.47,43.5,201791.0,38.1637,38.2075,38.1549,38.1812,201791.0
2023-02-15 11:10:00,43.5,43.53,43.49,43.52,172093.0,38.1812,38.2075,38.1724,38.1988,172093.0
2023-02-15 11:20:00,43.52,43.52,43.48,43.5,180721.0,38.1988,38.1988,38.1637,38.1812,180721.0
2023-02-15 11:30:00,43.51,43.51,43.43,43.5,205156.0,38.19,38.19,38.1198,38.1812,205156.0
2023-02-15 11:40:00,43.5,43.53,43.47,43.52,163008.0,38.1812,38.2075,38.1549,38.1988,163008.0
2023-02-15 11:50:00,43.52,43.53,43.45,43.46,134365.0,38.1988,38.2075,38.1373,38.1461,134365.0
2023-02-15 12:00:00,43.46,43.46,43.39,43.45,199784.0,38.1461,38.1461,38.0847,38.1373,199784.0
2023-02-15 12:10:00,43.44,43.45,43.39,43.41,112964.0,38.1286,38.1373,38.0847,38.1022,112964.0
2023-02-15 12:20:00,43.41,43.41,43.37,43.38,234624.0,38.1022,38.1022,38.0671,38.0759,234624.0
2023-02-15 12:30:00,43.39,43.42,43.37,43.4,264236.0,38.0847,38.111,38.0671,38.0934,264236.0
2023-02-15 12:40:00,43.39,43.4,43.36,43.36,192391.0,38.0847,38.0934,38.0583,38.0583,192391.0
2023-02-15 12:50:00,43.37,43.44,43.36,43.41,279506.0,38.0671,38.1286,38.0583,38.1022,279506.0
2023-02-15 13:00:00,43.41,43.44,43.38,43.43,153914.0,38.1022,38.1286,38.0759,38.1198,153914.0
2023-02-15 13:10:00,43.43,43.45,43.4,43.44,187479.0,38.1198,38.1373,38.0934,38.1286,187479.0
2023-02-15 13:20:00,43.44,43.45,43.39,43.41,113760.0,38.1286,38.1373,38.0847,38.1022,113760.0
2023-02-15 13:30:00,43.41,43.46,43.41,43.46,211498.0,38.1022,38.1461,38.1022,38.1461,211498.0
2023-02-15 13:40:00,43.46,43.5,43.45,43.48,181072.0,38.1461,38.1812,38.1373,38.1637,181072.0
2023-02-15 13:50:00,43.49,43.49,43.41,43.48,206034.0,38.1724,38.1724,38.1022,38.1637,206034.0
2023-02-15 14:00:00,43.48,43.49,43.43,43.44,163077.0,38.1637,38.1724,38.1198,38.1286,163077.0
2023-02-15 14:10:00,43.45,43.48,43.43,43.44,167877.0,38.1373,38.1637,38.1198,38.1286,167877.0
2023-02-15 14:20:00,43.45,43.45,43.37,43.39,234566.0,38.1373,38.1373,38.0671,38.0847,234566.0
2023-02-15 14:30:00,43.39,43.43,43.33,43.34,606963.0,38.0847,38.1198,38.032,38.0408,606963.0
2023-02-15 14:40:00,43.35,43.35,43.31,43.32,278642.0,38.0496,38.0496,38.0144,38.0232,278642.0
2023-02-15 14:50:00,43.33,43.33,43.17,43.18,496086.0,38.032,38.032,37.8916,37.9003,496086.0
2023-02-15 15:00:00,43.17,43.28,43.11,43.28,681504.0,37.8916,37.9881,37.8389,37.9881,681504.0
2023-02-15 15:10:00,43.27,43.31,43.25,43.31,294197.0,37.9793,38.0144,37.9618,38.0144,294197.0
2023-02-15 15:20:00,43.3,43.35,43.3,43.35,861932.0,38.0057,38.0496,38.0057,38.0496,861932.0
2023-02-15 15:30:00,43.35,43.42,43.34,43.41,456569.0,38.0496,38.111,38.0408,38.1022,456569.0
2023-02-15 15:40:00,43.42,43.44,43.37,43.4,457011.0,38.111,38.1286,38.0671,38.0934,457011.0
2023-02-15 15:50:00,43.4,43.43,43.29,43.33,1615900.0,38.0934,38.1198,37.9969,38.032,1615900.0
2023-02-16 09:30:00,43.15,43.15,42.82,42.94,910399.0,37.874,37.874,37.5844,37.6897,910399.0
2023-02-16 09:40:00,42.94,42.96,42.84,42.96,438397.0,37.6897,37.7072,37.6019,37.7072,438397.0
2023-02-16 09:50:00,42.96,42.97,42.86,42.89,382784.0,37.7072,37.716,37.6195,37.6458,382784.0
2023-02-16 10:00:00,42.88,42.93,42.79,42.84,500203.0,37.637,37.6809,37.558,37.6019,500203.0
2023-02-16 10:10:00,42.84,42.95,42.82,42.92,287179.0,37.6019,37.6985,37.5844,37.6721,287179.0
2023-02-16 10:20:00,42.93,42.99,42.83,42.89,246441.0,37.6809,37.7336,37.5931,37.6458,246441.0
2023-02-16 10:30:00,42.88,42.9,42.84,42.86,234094.0,37.637,37.6546,37.6019,37.6195,234094.0
2023-02-16 10:40:00,42.86,42.9,42.83,42.85,390076.0,37.6195,37.6546,37.5931,37.6107,390076.0
2023-02-16 10:50:00,42.84,42.9,42.8,42.9,270839.0,37.6019,37.6546,37.5668,37.6546,270839.0
2023-02-16 11:00:00,42.9,42.93,42.84,42.87,193558.0,37.6546,37.6809,37.6019,37.6282,193558.0
2023-02-16 11:10:00,42.86,42.89,42.82,42.87,170830.0,37.6195,37.6458,37.5844,37.6282,170830.0
2023-02-16 11:20:00,42.87,42.92,42.81,42.91,293646.0,37.6282,37.6721,37.5756,37.6634,293646.0
2023-02-16 11:30:00,42.91,42.96,42.79,42.82,390388.0,37.6634,37.7072,37.558,37.5844,390388.0
2023-02-16 11:40:00,42.82,42.85,42.81,42.82,208778.0,37.5844,37.6107,37.5756,37.5844,208778.0
2023-02-16 11:50:00,42.83,42.83,42.77,42.8,251583.0,37.5931,37.5931,37.5405,37.5668,251583.0
2023-02-16 12:00:00,42.8,42.84,42.8,42.84,134749.0,37.5668,37.6019,37.5668,37.6019,134749.0
2023-02-16 12:10:00,42.84,42.92,42.83,42.88,298957.0,37.6019,37.6721,37.5931,37.637,298957.0
2023-02-16 12:20:00,42.87,42.94,42.85,42.92,183057.0,37.6282,37.6897,37.6107,37.6721,183057.0
2023-02-16 12:30:00,42.92,42.95,42.88,42.94,147983.0,37.6721,37.6985,37.637,37.6897,147983.0
2023-02-16 12:40:00,42.95,43.03,42.94,43.0,207904.0,37.6985,37.7687,37.6897,37.7423,207904.0
2023-02-16 12:50:00,43.0,43.0,42.92,42.95,223414.0,37.7423,37.7423,37.6721,37.6985,223414.0
2023-02-16 13:00:00,42.96,43.0,42.95,42.98,221534.0,37.7072,37.7423,37.6985,37.7248,221534.0
2023-02-16 13:10:00,42.99,43.03,42.97,43.0,437061.0,37.7336,37.7687,37.716,37.7423,437061.0
2023-02-16 13:20:00,43.0,43.01,42.96,43.0,200108.0,37.7423,37.7511,37.7072,37.7423,200108.0
2023-02-16 13:30:00,43.01,43.1,42.99,43.07,289870.0,37.7511,37.8301,37.7336,37.8038,289870.0
2023-02-16 13:40:00,43.07,43.09,43.04,43.05,223858.0,37.8038,37.8213,37.7775,37.7862,223858.0
2023-02-16 13:50:00,43.05,43.06,43.0,43.05,149300.0,37.7862,37.795,37.7423,37.7862,149300.0
2023-02-16 14:00:00,43.05,43.08,43.02,43.03,214588.0,37.7862,37.8126,37.7599,37.7687,214588.0
2023-02-16 14:10:00,43.04,43.1,43.01,43.08,221821.0,37.7775,37.8301,37.7511,37.8126,221821.0
2023-02-16 14:20:00,43.08,43.12,43.04,43.12,189181.0,37.8126,37.8477,37.7775,37.8477,189181.0
2023-02-16 14:30:00,43.12,43.16,43.1,43.14,142876.0,37.8477,37.8828,37.8301,37.8652,142876.0
2023-02-16 14:40:00,43.15,43.18,43.13,43.14,195239.0,37.874,37.9003,37.8565,37.8652,195239.0
2023-02-16 14:50:00,43.14,43.14,43.11,43.12,122134.0,37.8652,37.8652,37.8389,37.8477,122134.0
2023-02-16 15:00:00,43.12,43.15,43.05,43.09,422667.0,37.8477,37.874,37.7862,37.8213,422667.0
2023-02-16 15:10:00,43.09,43.11,43.04,43.05,175757.0,37.8213,37.8389,37.7775,37.7862,175757.0
2023-02-16 15:20:00,43.05,43.06,43.0,43.01,301114.0,37.7862,37.795,37.7423,37.7511,301114.0
2023-02-16 15:30:00,43.01,43.03,42.92,42.93,498640.0,37.7511,37.7687,37.6721,37.6809,498640.0
2023-02-16 15:40:00,42.92,42.93,42.86,42.88,513968.0,37.6721,37.6809,37.6195,37.637,513968.0
2023-02-16 15:50:00,42.89,43.02,42.88,42.97,1995853.0,37.6458,37.7599,37.637,37.716,1995853.0
2023-02-17 09:30:00,42.89,42.93,42.58,42.7,1449719.0,37.6458,37.6809,37.3737,37.479,1449719.0
2023-02-17 09:40:00,42.7,42.85,42.6,42.8,734722.0,37.479,37.6107,37.3913,37.5668,734722.0
2023-02-17 09:50:00,42.81,42.89,42.77,42.88,392485.0,37.5756,37.6458,37.5405,37.637,392485.0
2023-02-17 10:00:00,42.88,43.03,42.87,42.99,509924.0,37.637,37.7687,37.6282,37.7336,509924.0
2023-02-17 10:10:00,42.99,43.06,42.98,43.04,504890.0,37.7336,37.795,37.7248,37.7775,504890.0
2023-02-17 10:20:00,43.04,43.05,42.97,42.99,304922.0,37.7775,37.7862,37.716,37.7336,304922.0
2023-02-17 10:30:00,42.99,43.11,42.98,43.04,295905.0,37.7336,37.8389,37.7248,37.7775,295905.0
2023-02-17 10:40:00,43.04,43.04,42.85,42.89,297842.0,37.7775,37.7775,37.6107,37.6458,297842.0
2023-02-17 10:50:00,42.9,42.92,42.86,42.9,219311.0,37.6546,37.6721,37.6195,37.6546,219311.0
2023-02-17 11:00:00,42.9,42.96,42.87,42.94,358498.0,37.6546,37.7072,37.6282,37.6897,358498.0
2023-02-17 11:10:00,42.94,43.04,42.93,43.01,223034.0,37.6897,37.7775,37.6809,37.7511,223034.0
2023-02-17 11:20:00,43.01,43.04,42.99,43.02,247042.0,37.7511,37.7775,37.7336,37.7599,247042.0
2023-02-17 11:30:00,43.02,43.16,43.0,43.09,358021.0,37.7599,37.8828,37.7423,37.8213,358021.0
2023-02-17 11:40:00,43.09,43.16,43.08,43.13,193456.0,37.8213,37.8828,37.8126,37.8565,193456.0
2023-02-17 11:50:00,43.12,43.13,43.0,43.02,250383.0,37.8477,37.8565,37.7423,37.7599,250383.0
2023-02-17 12:00:00,43.03,43.1,42.98,43.09,264647.0,37.7687,37.8301,37.7248,37.8213,264647.0
2023-02-17 12:10:00,43.09,43.1,43.03,43.07,197235.0,37.8213,37.8301,37.7687,37.8038,197235.0
2023-02-17 12:20:00,43.08,43.15,43.07,43.12,231479.0,37.8126,37.874,37.8038,37.8477,231479.0
2023-02-17 12:30:00,43.11,43.15,43.08,43.1,234110.0,37.8389,37.874,37.8126,37.8301,234110.0
2023-02-17 12:40:00,43.11,43.15,43.05,43.07,265462.0,37.8389,37.874,37.7862,37.8038,265462.0
2023-02-17 12:50:00,43.07,43.07,42.93,43.0,333833.0,37.8038,37.8038,37.6809,37.7423,333833.0
2023-02-17 13:00:00,43.0,43.14,42.99,43.13,226031.0,37.7423,37.8652,37.7336,37.8565,226031.0
2023-02-17 13:10:00,43.13,43.16,43.11,43.13,184699.0,37.8565,37.8828,37.8389,37.8565,184699.0
2023-02-17 13:20:00,43.13,43.14,43.08,43.11,106917.0,37.8565,37.8652,37.8126,37.8389,106917.0
2023-02-17 13:30:00,43.11,43.12,43.06,43.09,250237.0,37.8389,37.8477,37.795,37.8213,250237.0
2023-02-17 13:40:00,43.08,43.11,43.06,43.08,168468.0,37.8126,37.8389,37.795,37.8126,168468.0
2023-02-17 13:50:00,43.08,43.16,43.06,43.16,140092.0,37.8126,37.8828,37.795,37.8828,140092.0
2023-02-17 14:00:00,43.16,43.24,43.15,43.23,261717.0,37.8828,37.953,37.874,37.9442,261717.0
2023-02-17 14:10:00,43.23,43.25,43.16,43.23,284453.0,37.9442,37.9618,37.8828,37.9442,284453.0
2023-02-17 14:20:00,43.23,43.29,43.22,43.23,288761.0,37.9442,37.9969,37.9354,37.9442,288761.0
2023-02-17 14:30:00,43.23,43.37,43.23,43.36,403840.0,37.9442,38.0671,37.9442,38.0583,403840.0
2023-02-17 14:40:00,43.36,43.36,43.29,43.34,190305.0,38.0583,38.0583,37.9969,38.0408,190305.0
2023-02-17 14:50:00,43.34,43.35,43.31,43.33,211291.0,38.0408,38.0496,38.0144,38.032,211291.0
2023-02-17 15:00:00,43.33,43.36,43.3,43.35,263808.0,38.032,38.0583,38.0057,38.0496,263808.0
2023-02-17 15:10:00,43.36,43.37,43.33,43.34,243792.0,38.0583,38.0671,38.032,38.0408,243792.0
2023-02-17 15:20:00,43.34,43.37,43.32,43.34,355787.0,38.0408,38.0671,38.0232,38.0408,355787.0
2023-02-17 15:30:00,43.34,43.37,43.27,43.3,461707.0,38.0408,38.0671,37.9793,38.0057,461707.0
2023-02-17 15:40:00,43.3,43.3,43.16,43.17,389432.0,38.0057,38.0057,37.8828,37.8916,389432.0
2023-02-17 15:50:00,43.16,43.24,43.15,43.22,1344693.0,37.8828,37.953,37.874,37.9354,1344693.0
2023-02-21 09:30:00,42.81,42.93,42.7,42.9,773137.0,37.5756,37.6809,37.479,37.6546,773137.0
2023-02-21 09:40:00,42.89,42.93,42.75,42.78,434651.0,37.6458,37.6809,37.5229,37.5492,434651.0
2023-02-21 09:50:00,42.78,42.8,42.66,42.71,320547.0,37.5492,37.5668,37.4439,37.4878,320547.0
2023-02-21 10:00:00,42.71,42.86,42.63,42.82,279307.0,37.4878,37.6195,37.4176,37.5844,279307.0
2023-02-21 10:10:00,42.81,42.86,42.75,42.77,392406.0,37.5756,37.6195,37.5229,37.5405,392406.0
2023-02-21 10:20:00,42.77,42.86,42.75,42.86,287359.0,37.5405,37.6195,37.5229,37.6195,287359.0
2023-02-21 10:30:00,42.86,42.89,42.77,42.77,278722.0,37.6195,37.6458,37.5405,37.5405,278722.0
2023-02-21 10:40:00,42.77,42.83,42.75,42.76,230781.0,37.5405,37.5931,37.5229,37.5317,230781.0
2023-02-21 10:50:00,42.76,42.79,42.7,42.78,280390.0,37.5317,37.558,37.479,37.5492,280390.0
2023-02-21 11:00:00,42.78,42.85,42.77,42.85,277810.0,37.5492,37.6107,37.5405,37.6107,277810.0
2023-02-21 11:10:00,42.84,42.88,42.82,42.86,215542.0,37.6019,37.637,37.5844,37.6195,215542.0
2023-02-21 11:20:00,42.85,42.86,42.78,42.82,213888.0,37.6107,37.6195,37.5492,37.5844,213888.0
2023-02-21 11:30:00,42.82,42.88,42.81,42.83,239836.0,37.5844,37.637,37.5756,37.5931,239836.0
2023-02-21 11:40:00,42.82,42.86,42.79,42.83,182163.0,37.5844,37.6195,37.558,37.5931,182163.0
2023-02-21 11:50:00,42.84,42.85,42.77,42.84,250630.0,37.6019,37.6107,37.5405,37.6019,250630.0
2023-02-21 12:00:00,42.84,42.85,42.79,42.81,266136.0,37.6019,37.6107,37.558,37.5756,266136.0
2023-02-21 12:10:00,42.82,42.82,42.75,42.78,228030.0,37.5844,37.5844,37.5229,37.5492,228030.0
2023-02-21 12:20:00,42.79,42.81,42.75,42.8,189674.0,37.558,37.5756,37.5229,37.5668,189674.0
2023-02-21 12:30:00,42.8,42.81,42.74,42.76,236339.0,37.5668,37.5756,37.5141,37.5317,236339.0
2023-02-21 12:40:00,42.76,42.83,42.76,42.79,261361.0,37.5317,37.5931,37.5317,37.558,261361.0
2023-02-21 12:50:00,42.8,42.82,42.77,42.79,155123.0,37.5668,37.5844,37.5405,37.558,155123.0
2023-02-21 13:00:00,42.79,42.79,42.73,42.73,213257.0,37.558,37.558,37.5054,37.5054,213257.0
2023-02-21 13:10:00,42.73,42.74,42.69,42.72,196603.0,37.5054,37.5141,37.4703,37.4966,196603.0
2023-02-21 13:20:00,42.72,42.73,42.64,42.66,210551.0,37.4966,37.5054,37.4264,37.4439,210551.0
2023-02-21 13:30:00,42.66,42.68,42.62,42.68,267679.0,37.4439,37.4615,37.4088,37.4615,267679.0
2023-02-21 13:40:00,42.67,42.72,42.65,42.69,160149.0,37.4527,37.4966,37.4351,37.4703,160149.0
2023-02-21 13:50:00,42.69,42.7,42.64,42.66,217993.0,37.4703,37.479,37.4264,37.4439,217993.0
2023-02-21 14:00:00,42.65,42.69,42.64,42.67,183023.0,37.4351,37.4703,37.4264,37.4527,183023.0
2023-02-21 14:10:00,42.66,42.71,42.65,42.68,220027.0,37.4439,37.4878,37.4351,37.4615,220027.0
2023-02-21 14:20:00,42.68,42.71,42.65,42.71,209645.0,37.4615,37.4878,37.4351,37.4878,209645.0
2023-02-21 14:30:00,42.71,42.76,42.69,42.73,273786.0,37.4878,37.5317,37.4703,37.5054,273786.0
2023-02-21 14:40:00,42.73,42.78,42.7,42.76,187246.0,37.5054,37.5492,37.479,37.5317,187246.0
2023-02-21 14:50:00,42.76,42.77,42.72,42.74,229206.0,37.5317,37.5405,37.4966,37.5141,229206.0
2023-02-21 15:00:00,42.75,42.83,42.74,42.8,211818.0,37.5229,37.5931,37.5141,37.5668,211818.0
2023-02-21 15:10:00,42.8,42.81,42.76,42.8,216119.0,37.5668,37.5756,37.5317,37.5668,216119.0
2023-02-21 15:20:00,42.8,42.84,42.78,42.8,217048.0,37.5668,37.6019,37.5492,37.5668,217048.0
2023-02-21 15:30:00,42.81,42.9,42.8,42.86,434719.0,37.5756,37.6546,37.5668,37.6195,434719.0
2023-02-21 15:40:00,42.86,42.88,42.83,42.84,576784.0,37.6195,37.637,37.5931,37.6019,576784.0
2023-02-21 15:50:00,42.85,42.86,42.7,42.7,1502092.0,37.6107,37.6195,37.479,37.479,1502092.0
2023-02-22 09:30:00,42.72,42.89,42.63,42.7,673264.0,37.4966,37.6458,37.4176,37.479,673264.0
2023-02-22 09:40:00,42.7,42.81,42.68,42.73,243696.0,37.479,37.5756,37.4615,37.5054,243696.0
2023-02-22 09:50:00,42.74,42.86,42.69,42.85,220953.0,37.5141,37.6195,37.4703,37.6107,220953.0
2023-02-22 10:00:00,42.85,42.88,42.72,42.75,276794.0,37.6107,37.637,37.4966,37.5229,276794.0
2023-02-22 10:10:00,42.76,42.76,42.66,42.71,231145.0,37.5317,37.5317,37.4439,37.4878,231145.0
2023-02-22 10:20:00,42.72,42.78,42.71,42.74,192758.0,37.4966,37.5492,37.4878,37.5141,192758.0
2023-02-22 10:30:00,42.74,42.81,42.72,42.74,216874.0,37.5141,37.5756,37.4966,37.5141,216874.0
2023-02-22 10:40:00,42.74,42.75,42.67,42.73,232168.0,37.5141,37.5229,37.4527,37.5054,232168.0
2023-02-22 10:50:00,42.73,42.84,42.72,42.79,261904.0,37.5054,37.6019,37.4966,37.558,261904.0
2023-02-22 11:00:00,42.79,42.82,42.69,42.74,256194.0,37.558,37.5844,37.4703,37.5141,256194.0
2023-02-22 11:10:00,42.74,42.76,42.67,42.7,197613.0,37.5141,37.5317,37.4527,37.479,197613.0
2023-02-22 11:20:00,42.69,42.79,42.69,42.73,200250.0,37.4703,37.558,37.4703,37.5054,200250.0
2023-02-22 11:30:00,42.74,42.8,42.69,42.69,222888.0,37.5141,37.5668,37.4703,37.4703,222888.0
2023-02-22 11:40:00,42.69,42.75,42.65,42.66,212456.0,37.4703,37.5229,37.4351,37.4439,212456.0
2023-02-22 11:50:00,42.66,42.67,42.56,42.65,490937.0,37.4439,37.4527,37.3561,37.4351,490937.0
2023-02-22 12:00:00,42.65,42.69,42.61,42.67,143362.0,37.4351,37.4703,37.4,37.4527,143362.0
2023-02-22 12:10:00,42.68,42.71,42.65,42.69,211065.0,37.4615,37.4878,37.4351,37.4703,211065.0
2023-02-22 12:20:00,42.69,42.75,42.68,42.73,207243.0,37.4703,37.5229,37.4615,37.5054,207243.0
2023-02-22 12:30:00,42.73,42.77,42.69,42.71,236586.0,37.5054,37.5405,37.4703,37.4878,236586.0
2023-02-22 12:40:00,42.71,42.74,42.69,42.71,143355.0,37.4878,37.5141,37.4703,37.4878,143355.0
2023-02-22 12:50:00,42.71,42.74,42.69,42.73,159740.0,37.4878,37.5141,37.4703,37.5054,159740.0
2023-02-22 13:00:00,42.73,42.8,42.71,42.78,124607.0,37.5054,37.5668,37.4878,37.5492,124607.0
2023-02-22 13:10:00,42.78,42.83,42.76,42.8,202978.0,37.5492,37.5931,37.5317,37.5668,202978.0
2023-02-22 13:20:00,42.8,42.84,42.78,42.8,160899.0,37.5668,37.6019,37.5492,37.5668,160899.0
2023-02-22 13:30:00,42.79,42.8,42.74,42.78,201593.0,37.558,37.5668,37.5141,37.5492,201593.0
2023-02-22 13:40:00,42.78,42.79,42.75,42.77,240955.0,37.5492,37.558,37.5229,37.5405,240955.0
2023-02-22 13:50:00,42.77,42.81,42.74,42.81,183757.0,37.5405,37.5756,37.5141,37.5756,183757.0
2023-02-22 14:00:00,42.8,42.84,42.73,42.8,455790.0,37.5668,37.6019,37.5054,37.5668,455790.0
2023-02-22 14:10:00,42.81,42.83,42.69,42.77,296622.0,37.5756,37.5931,37.4703,37.5405,296622.0
2023-02-22 14:20:00,42.77,42.8,42.63,42.65,381790.0,37.5405,37.5668,37.4176,37.4351,381790.0
2023-02-22 14:30:00,42.64,42.66,42.57,42.58,293515.0,37.4264,37.4439,37.3649,37.3737,293515.0
2023-02-22 14:40:00,42.58,42.6,42.51,42.59,335472.0,37.3737,37.3913,37.3123,37.3825,335472.0
2023-02-22 14:50:00,42.59,42.6,42.46,42.47,360824.0,37.3825,37.3913,37.2684,37.2772,360824.0
2023-02-22 15:00:00,42.47,42.5,42.44,42.47,291769.0,37.2772,37.3035,37.2508,37.2772,291769.0
2023-02-22 15:10:00,42.46,42.5,42.41,42.43,396963.0,37.2684,37.3035,37.2245,37.242,396963.0
2023-02-22 15:20:00,42.43,42.5,42.42,42.46,305199.0,37.242,37.3035,37.2333,37.2684,305199.0
2023-02-22 15:30:00,42.46,42.46,42.38,42.4,398868.0,37.2684,37.2684,37.1982,37.2157,398868.0
2023-02-22 15:40:00,42.4,42.41,42.34,42.34,725050.0,37.2157,37.2245,37.163,37.163,725050.0
2023-02-22 15:50:00,42.34,42.4,42.31,42.4,2049316.0,37.163,37.2157,37.1367,37.2157,2049316.0
2023-02-23 09:30:00,42.29,42.49,42.22,42.41,773401.0,37.1192,37.2947,37.0577,37.2245,773401.0
2023-02-23 09:40:00,42.41,42.66,42.35,42.58,817339.0,37.2245,37.4439,37.1718,37.3737,817339.0
2023-02-23 09:50:00,42.59,42.63,42.5,42.62,389702.0,37.3825,37.4176,37.3035,37.4088,389702.0
2023-02-23 10:00:00,42.63,42.68,42.5,42.68,672654.0,37.4176,37.4615,37.3035,37.4615,672654.0
2023-02-23 10:10:00,42.68,42.74,42.62,42.68,567326.0,37.4615,37.5141,37.4088,37.4615,567326.0
2023-02-23 10:20:00,42.69,42.75,42.61,42.62,607869.0,37.4703,37.5229,37.4,37.4088,607869.0
2023-02-23 10:30:00,42.63,42.65,42.55,42.61,510069.0,37.4176,37.4351,37.3474,37.4,510069.0
2023-02-23 10:40:00,42.61,42.63,42.48,42.49,415769.0,37.4,37.4176,37.2859,37.2947,415769.0
2023-02-23 10:50:00,42.48,42.56,42.46,42.55,407910.0,37.2859,37.3561,37.2684,37.3474,407910.0
2023-02-23 11:00:00,42.55,42.56,42.47,42.51,646105.0,37.3474,37.3561,37.2772,37.3123,646105.0
2023-02-23 11:10:00,42.51,42.55,42.47,42.52,470345.0,37.3123,37.3474,37.2772,37.321,470345.0
2023-02-23 11:20:00,42.52,42.52,42.41,42.45,339468.0,37.321,37.321,37.2245,37.2596,339468.0
2023-02-23 11:30:00,42.45,42.46,42.41,42.42,392724.0,37.2596,37.2684,37.2245,37.2333,392724.0
2023-02-23 11:40:00,42.41,42.42,42.32,42.37,309952.0,37.2245,37.2333,37.1455,37.1894,309952.0
2023-02-23 11:50:00,42.36,42.37,42.29,42.3,297892.0,37.1806,37.1894,37.1192,37.1279,297892.0
2023-02-23 12:00:00,42.31,42.35,42.3,42.32,223513.0,37.1367,37.1718,37.1279,37.1455,223513.0
2023-02-23 12:10:00,42.32,42.34,42.28,42.31,287602.0,37.1455,37.163,37.1104,37.1367,287602.0
2023-02-23 12:20:00,42.31,42.32,42.24,42.29,320834.0,37.1367,37.1455,37.0753,37.1192,320834.0
2023-02-23 12:30:00,42.28,42.33,42.27,42.31,315005.0,37.1104,37.1543,37.1016,37.1367,315005.0
2023-02-23 12:40:00,42.32,42.33,42.27,42.28,236499.0,37.1455,37.1543,37.1016,37.1104,236499.0
2023-02-23 12:50:00,42.29,42.37,42.28,42.37,301118.0,37.1192,37.1894,37.1104,37.1894,301118.0
2023-02-23 13:00:00,42.37,42.37,42.25,42.26,211632.0,37.1894,37.1894,37.0841,37.0928,211632.0
2023-02-23 13:10:00,42.25,42.26,42.22,42.26,283779.0,37.0841,37.0928,37.0577,37.0928,283779.0
2023-02-23 13:20:00,42.26,42.29,42.24,42.28,173798.0,37.0928,37.1192,37.0753,37.1104,173798.0
2023-02-23 13:30:00,42.27,42.29,42.23,42.27,165086.0,37.1016,37.1192,37.0665,37.1016,165086.0
2023-02-23 13:40:00,42.27,42.32,42.24,42.27,250894.0,37.1016,37.1455,37.0753,37.1016,250894.0
2023-02-23 13:50:00,42.27,42.31,42.26,42.3,244089.0,37.1016,37.1367,37.0928,37.1279,244089.0
2023-02-23 14:00:00,42.29,42.31,42.25,42.3,336162.0,37.1192,37.1367,37.0841,37.1279,336162.0
2023-02-23 14:10:00,42.3,42.39,42.28,42.39,317968.0,37.1279,37.2069,37.1104,37.2069,317968.0
2023-02-23 14:20:00,42.39,42.4,42.34,42.38,475801.0,37.2069,37.2157,37.163,37.1982,475801.0
2023-02-23 14:30:00,42.38,42.45,42.37,42.41,511633.0,37.1982,37.2596,37.1894,37.2245,511633.0
2023-02-23 14:40:00,42.41,42.43,42.39,42.41,349249.0,37.2245,37.242,37.2069,37.2245,349249.0
2023-02-23 14:50:00,42.42,42.42,42.32,42.34,416076.0,37.2333,37.2333,37.1455,37.163,416076.0
2023-02-23 15:00:00,42.34,42.4,42.33,42.38,397552.0,37.163,37.2157,37.1543,37.1982,397552.0
2023-02-23 15:10:00,42.38,42.41,42.34,42.37,368984.0,37.1982,37.2245,37.163,37.1894,368984.0
2023-02-23 15:20:00,42.37,42.41,42.35,42.39,337713.0,37.1894,37.2245,37.1718,37.2069,337713.0
2023-02-23 15:30:00,42.4,42.43,42.38,42.43,431430.0,37.2157,37.242,37.1982,37.242,431430.0
2023-02-23 15:40:00,42.42,42.43,42.33,42.37,703444.0,37.2333,37.242,37.1543,37.1894,703444.0
2023-02-23 15:50:00,42.37,42.41,42.28,42.3,1871887.0,37.1894,37.2245,37.1104,37.1279,1871887.0
2023-02-24 09:30:00,42.0,42.05,41.78,41.92,1129820.0,36.8646,36.9085,36.6715,36.7944,1129820.0
2023-02-24 09:40:00,41.92,41.93,41.63,41.64,534924.0,36.7944,36.8032,36.5399,36.5486,534924.0
2023-02-24 09:50:00,41.64,41.7,41.57,41.59,376342.0,36.5486,36.6013,36.4872,36.5048,376342.0
2023-02-24 10:00:00,41.58,41.69,41.56,41.68,436191.0,36.496,36.5925,36.4784,36.5837,436191.0
2023-02-24 10:10:00,41.69,41.7,41.5,41.52,351069.0,36.5925,36.6013,36.4258,36.4433,351069.0
2023-02-24 10:20:00,41.52,41.59,41.51,41.52,387374.0,36.4433,36.5048,36.4345,36.4433,387374.0
2023-02-24 10:30:00,41.52,41.64,41.5,41.6,272528.0,36.4433,36.5486,36.4258,36.5135,272528.0
2023-02-24 10:40:00,41.6,41.65,41.52,41.58,225508.0,36.5135,36.5574,36.4433,36.496,225508.0
2023-02-24 10:50:00,41.58,41.59,41.51,41.57,203355.0,36.496,36.5048,36.4345,36.4872,203355.0
2023-02-24 11:00:00,41.57,41.67,41.56,41.66,196106.0,36.4872,36.575,36.4784,36.5662,196106.0
2023-02-24 11:10:00,41.66,41.73,41.65,41.72,318665.0,36.5662,36.6276,36.5574,36.6189,318665.0
2023-02-24 11:20:00,41.73,41.74,41.66,41.67,354904.0,36.6276,36.6364,36.5662,36.575,354904.0
2023-02-24 11:30:00,41.68,41.73,41.66,41.7,424917.0,36.5837,36.6276,36.5662,36.6013,424917.0
2023-02-24 11:40:00,41.7,41.79,41.68,41.72,369475.0,36.6013,36.6803,36.5837,36.6189,369475.0
2023-02-24 11:50:00,41.73,41.77,41.66,41.67,194178.0,36.6276,36.6627,36.5662,36.575,194178.0
2023-02-24 12:00:00,41.67,41.69,41.64,41.66,245153.0,36.575,36.5925,36.5486,36.5662,245153.0
2023-02-24 12:10:00,41.66,41.71,41.65,41.67,162794.0,36.5662,36.6101,36.5574,36.575,162794.0
2023-02-24 12:20:00,41.66,41.69,41.63,41.68,211774.0,36.5662,36.5925,36.5399,36.5837,211774.0
2023-02-24 12:30:00,41.67,41.71,41.66,41.68,206964.0,36.575,36.6101,36.5662,36.5837,206964.0
2023-02-24 12:40:00,41.68,41.68,41.64,41.65,170106.0,36.5837,36.5837,36.5486,36.5574,170106.0
2023-02-24 12:50:00,41.65,41.65,41.58,41.61,220842.0,36.5574,36.5574,36.496,36.5223,220842.0
2023-02-24 13:00:00,41.6,41.61,41.54,41.55,289452.0,36.5135,36.5223,36.4609,36.4696,289452.0
2023-02-24 13:10:00,41.56,41.59,41.54,41.58,199696.0,36.4784,36.5048,36.4609,36.496,199696.0
2023-02-24 13:20:00,41.59,41.67,41.58,41.66,169494.0,36.5048,36.575,36.496,36.5662,169494.0
2023-02-24 13:30:00,41.65,41.65,41.59,41.65,153263.0,36.5574,36.5574,36.5048,36.5574,153263.0
2023-02-24 13:40:00,41.65,41.71,41.65,41.67,185007.0,36.5574,36.6101,36.5574,36.575,185007.0
2023-02-24 13:50:00,41.68,41.74,41.67,41.69,184170.0,36.5837,36.6364,36.575,36.5925,184170.0
2023-02-24 14:00:00,41.69,41.73,41.67,41.71,197400.0,36.5925,36.6276,36.575,36.6101,197400.0
2023-02-24 14:10:00,41.71,41.73,41.66,41.72,163359.0,36.6101,36.6276,36.5662,36.6189,163359.0
2023-02-24 14:20:00,41.73,41.75,41.69,41.71,234174.0,36.6276,36.6452,36.5925,36.6101,234174.0
2023-02-24 14:30:00,41.71,41.71,41.66,41.69,166584.0,36.6101,36.6101,36.5662,36.5925,166584.0
2023-02-24 14:40:00,41.69,41.76,41.66,41.76,184993.0,36.5925,36.654,36.5662,36.654,184993.0
2023-02-24 14:50:00,41.76,41.84,41.75,41.8,251160.0,36.654,36.7242,36.6452,36.6891,251160.0
2023-02-24 15:00:00,41.79,41.83,41.77,41.81,175803.0,36.6803,36.7154,36.6627,36.6979,175803.0
2023-02-24 15:10:00,41.81,41.81,41.73,41.78,265986.0,36.6979,36.6979,36.6276,36.6715,265986.0
2023-02-24 15:20:00,41.78,41.83,41.77,41.79,301900.0,36.6715,36.7154,36.6627,36.6803,301900.0
2023-02-24 15:30:00,41.79,41.79,41.66,41.68,279504.0,36.6803,36.6803,36.5662,36.5837,279504.0
2023-02-24 15:40:00,41.68,41.7,41.62,41.64,417167.0,36.5837,36.6013,36.5311,36.5486,417167.0
2023-02-24 15:50:00,41.64,41.76,41.61,41.76,1517138.0,36.5486,36.654,36.5223,36.654,1517138.0
2023-02-27 09:30:00,41.41,41.73,41.24,41.3,1921448.0,36.3468,36.6276,36.1975,36.2502,1921448.0
2023-02-27 09:40:00,41.3,41.35,41.17,41.19,789185.0,36.2502,36.2941,36.1361,36.1537,789185.0
2023-02-27 09:50:00,41.19,41.42,41.18,41.27,669529.0,36.1537,36.3555,36.1449,36.2239,669529.0
2023-02-27 10:00:00,41.27,41.38,41.21,41.36,481392.0,36.2239,36.3204,36.1712,36.3029,481392.0
2023-02-27 10:10:00,41.37,41.43,41.33,41.41,658213.0,36.3117,36.3643,36.2765,36.3468,658213.0
2023-02-27 10:20:00,41.4,41.44,41.33,41.33,424041.0,36.338,36.3731,36.2765,36.2765,424041.0
2023-02-27 10:30:00,41.34,41.36,41.19,41.19,507605.0,36.2853,36.3029,36.1537,36.1537,507605.0
2023-02-27 10:40:00,41.19,41.25,41.13,41.21,496013.0,36.1537,36.2063,36.101,36.1712,496013.0
2023-02-27 10:50:00,41.2,41.33,41.2,41.3,530714.0,36.1624,36.2765,36.1624,36.2502,530714.0
2023-02-27 11:00:00,41.3,41.34,41.21,41.23,290996.0,36.2502,36.2853,36.1712,36.1888,290996.0
2023-02-27 11:10:00,41.23,41.25,41.11,41.12,484210.0,36.1888,36.2063,36.0834,36.0922,484210.0
2023-02-27 11:20:00,41.12,41.15,41.09,41.09,452813.0,36.0922,36.1186,36.0659,36.0659,452813.0
2023-02-27 11:30:00,41.09,41.17,41.09,41.16,419123.0,36.0659,36.1361,36.0659,36.1273,419123.0
2023-02-27 11:40:00,41.16,41.17,41.09,41.11,299302.0,36.1273,36.1361,36.0659,36.0834,299302.0
2023-02-27 11:50:00,41.1,41.13,41.08,41.09,284765.0,36.0747,36.101,36.0571,36.0659,284765.0
2023-02-27 12:00:00,41.1,41.1,41.03,41.07,327955.0,36.0747,36.0747,36.0132,36.0483,327955.0
2023-02-27 12:10:00,41.07,41.1,41.02,41.02,323392.0,36.0483,36.0747,36.0044,36.0044,323392.0
2023-02-27 12:20:00,41.02,41.06,41.01,41.05,453648.0,36.0044,36.0396,35.9957,36.0308,453648.0
2023-02-27 12:30:00,41.05,41.14,41.04,41.1,372284.0,36.0308,36.1098,36.022,36.0747,372284.0
2023-02-27 12:40:00,41.09,41.13,41.09,41.11,274971.0,36.0659,36.101,36.0659,36.0834,274971.0
2023-02-27 12:50:00,41.12,41.13,41.07,41.08,262925.0,36.0922,36.101,36.0483,36.0571,262925.0
2023-02-27 13:00:00,41.08,41.11,41.06,41.11,303192.0,36.0571,36.0834,36.0396,36.0834,303192.0
2023-02-27 13:10:00,41.11,41.14,41.09,41.12,330458.0,36.0834,36.1098,36.0659,36.0922,330458.0
2023-02-27 13:20:00,41.12,41.14,41.07,41.07,410690.0,36.0922,36.1098,36.0483,36.0483,410690.0
2023-02-27 13:30:00,41.07,41.1,41.05,41.08,324756.0,36.0483,36.0747,36.0308,36.0571,324756.0
2023-02-27 13:40:00,41.08,41.1,41.04,41.06,353574.0,36.0571,36.0747,36.022,36.0396,353574.0
2023-02-27 13:50:00,41.06,41.1,41.06,41.07,202971.0,36.0396,36.0747,36.0396,36.0483,202971.0
2023-02-27 14:00:00,41.07,41.1,41.06,41.09,283942.0,36.0483,36.0747,36.0396,36.0659,283942.0
2023-02-27 14:10:00,41.09,41.12,41.04,41.04,299780.0,36.0659,36.0922,36.022,36.022,299780.0
2023-02-27 14:20:00,41.04,41.05,41.0,41.02,447874.0,36.022,36.0308,35.9869,36.0044,447874.0
2023-02-27 14:30:00,41.02,41.03,41.0,41.02,333004.0,36.0044,36.0132,35.9869,36.0044,333004.0
2023-02-27 14:40:00,41.02,41.04,40.96,41.0,399762.0,36.0044,36.022,35.9518,35.9869,399762.0
2023-02-27 14:50:00,41.01,41.01,40.92,40.94,499283.0,35.9957,35.9957,35.9167,35.9342,499283.0
2023-02-27 15:00:00,40.94,40.96,40.88,40.92,457494.0,35.9342,35.9518,35.8816,35.9167,457494.0
2023-02-27 15:10:00,40.92,40.94,40.86,40.88,413627.0,35.9167,35.9342,35.864,35.8816,413627.0
2023-02-27 15:20:00,40.88,40.88,40.81,40.85,580857.0,35.8816,35.8816,35.8201,35.8552,580857.0
2023-02-27 15:30:00,40.85,40.87,40.74,40.77,948882.0,35.8552,35.8728,35.7587,35.785,948882.0
2023-02-27 15:40:00,40.77,40.82,40.73,40.77,962056.0,35.785,35.8289,35.7499,35.785,962056.0
2023-02-27 15:50:00,40.77,40.8,40.73,40.79,2551526.0,35.785,35.8113,35.7499,35.8026,2551526.0
2023-02-28 09:30:00,40.5,40.63,40.11,40.11,1853250.0,35.548,35.6621,35.2057,35.2057,1853250.0
2023-02-28 09:40:00,40.12,40.42,40.09,40.38,1327416.0,35.2145,35.4778,35.1882,35.4427,1327416.0
2023-02-28 09:50:00,40.38,40.48,40.34,40.36,974519.0,35.4427,35.5305,35.4076,35.4251,974519.0
2023-02-28 10:00:00,40.37,40.48,40.36,40.41,534517.0,35.4339,35.5305,35.4251,35.469,534517.0
2023-02-28 10:10:00,40.42,40.43,40.28,40.39,853756.0,35.4778,35.4866,35.3549,35.4515,853756.0
2023-02-28 10:20:00,40.4,40.45,40.35,40.4,558342.0,35.4603,35.5041,35.4164,35.4603,558342.0
2023-02-28 10:30:00,40.4,40.44,40.31,40.32,502895.0,35.4603,35.4954,35.3813,35.39,502895.0
2023-02-28 10:40:00,40.32,40.33,40.21,40.27,562276.0,35.39,35.3988,35.2935,35.3461,562276.0
2023-02-28 10:50:00,40.26,40.38,40.22,40.36,496616.0,35.3374,35.4427,35.3023,35.4251,496616.0
2023-02-28 11:00:00,40.36,40.52,40.35,40.52,521057.0,35.4251,35.5656,35.4164,35.5656,521057.0
2023-02-28 11:10:00,40.52,40.57,40.47,40.55,500232.0,35.5656,35.6095,35.5217,35.5919,500232.0
2023-02-28 11:20:00,40.55,40.63,40.53,40.54,504632.0,35.5919,35.6621,35.5744,35.5831,504632.0
2023-02-28 11:30:00,40.54,40.56,40.44,40.45,503110.0,35.5831,35.6007,35.4954,35.5041,503110.0
2023-02-28 11:40:00,40.45,40.52,40.42,40.52,514389.0,35.5041,35.5656,35.4778,35.5656,514389.0
2023-02-28 11:50:00,40.52,40.6,40.51,40.58,664182.0,35.5656,35.6358,35.5568,35.6182,664182.0
2023-02-28 12:00:00,40.59,40.67,40.58,40.65,423420.0,35.627,35.6972,35.6182,35.6797,423420.0
2023-02-28 12:10:00,40.65,40.69,40.63,40.68,293330.0,35.6797,35.7148,35.6621,35.706,293330.0
2023-02-28 12:20:00,40.68,40.71,40.57,40.6,347902.0,35.706,35.7324,35.6095,35.6358,347902.0
2023-02-28 12:30:00,40.6,40.63,40.57,40.63,380331.0,35.6358,35.6621,35.6095,35.6621,380331.0
2023-02-28 12:40:00,40.63,40.63,40.56,40.62,267443.0,35.6621,35.6621,35.6007,35.6534,267443.0
2023-02-28 12:50:00,40.62,40.69,40.61,40.65,394820.0,35.6534,35.7148,35.6446,35.6797,394820.0
2023-02-28 13:00:00,40.65,40.7,40.62,40.69,248177.0,35.6797,35.7236,35.6534,35.7148,248177.0
2023-02-28 13:10:00,40.68,40.69,40.57,40.59,257306.0,35.706,35.7148,35.6095,35.627,257306.0
2023-02-28 13:20:00,40.58,40.6,40.55,40.58,287654.0,35.6182,35.6358,35.5919,35.6182,287654.0
2023-02-28 13:30:00,40.58,40.64,40.57,40.59,243015.0,35.6182,35.6709,35.6095,35.627,243015.0
2023-02-28 13:40:00,40.6,40.62,40.57,40.58,220498.0,35.6358,35.6534,35.6095,35.6182,220498.0
2023-02-28 13:50:00,40.57,40.59,40.55,40.57,270836.0,35.6095,35.627,35.5919,35.6095,270836.0
2023-02-28 14:00:00,40.57,40.59,40.48,40.51,401529.0,35.6095,35.627,35.5305,35.5568,401529.0
2023-02-28 14:10:00,40.51,40.55,40.49,40.5,249182.0,35.5568,35.5919,35.5392,35.548,249182.0
2023-02-28 14:20:00,40.5,40.54,40.49,40.54,297291.0,35.548,35.5831,35.5392,35.5831,297291.0
2023-02-28 14:30:00,40.54,40.55,40.49,40.55,265344.0,35.5831,35.5919,35.5392,35.5919,265344.0
2023-02-28 14:40:00,40.55,40.55,40.5,40.52,366858.0,35.5919,35.5919,35.548,35.5656,366858.0
2023-02-28 14:50:00,40.53,40.53,40.42,40.44,515480.0,35.5744,35.5744,35.4778,35.4954,515480.0
2023-02-28 15:00:00,40.45,40.51,40.43,40.48,398493.0,35.5041,35.5568,35.4866,35.5305,398493.0
2023-02-28 15:10:00,40.48,40.64,40.48,40.59,804743.0,35.5305,35.6709,35.5305,35.627,804743.0
2023-02-28 15:20:00,40.59,40.59,40.5,40.5,701430.0,35.627,35.627,35.548,35.548,701430.0
2023-02-28 15:30:00,40.5,40.51,40.44,40.45,966435.0,35.548,35.5568,35.4954,35.5041,966435.0
2023-02-28 15:40:00,40.45,40.55,40.43,40.54,1056525.0,35.5041,35.5919,35.4866,35.5831,1056525.0
2023-02-28 15:50:00,40.54,40.69,40.54,40.56,2549337.0,35.5831,35.7148,35.5831,35.6007,2549337.0
2023-03-01 09:30:00,40.56,40.74,40.47,40.57,1279166.0,35.6007,35.7587,35.5217,35.6095,1279166.0
2023-03-01 09:40:00,40.57,40.66,40.51,40.57,674472.0,35.6095,35.6885,35.5568,35.6095,674472.0
2023-03-01 09:50:00,40.57,40.76,40.54,40.67,491012.0,35.6095,35.7762,35.5831,35.6972,491012.0
2023-03-01 10:00:00,40.67,40.69,40.53,40.55,431494.0,35.6972,35.7148,35.5744,35.5919,431494.0
2023-03-01 10:10:00,40.55,40.57,40.5,40.52,381050.0,35.5919,35.6095,35.548,35.5656,381050.0
2023-03-01 10:20:00,40.52,40.57,40.45,40.54,400091.0,35.5656,35.6095,35.5041,35.5831,400091.0
2023-03-01 10:30:00,40.54,40.71,40.53,40.65,440695.0,35.5831,35.7324,35.5744,35.6797,440695.0
2023-03-01 10:40:00,40.64,40.7,40.6,40.68,463664.0,35.6709,35.7236,35.6358,35.706,463664.0
2023-03-01 10:50:00,40.67,40.68,40.55,40.58,292161.0,35.6972,35.706,35.5919,35.6182,292161.0
2023-03-01 11:00:00,40.57,40.59,40.46,40.51,469934.0,35.6095,35.627,35.5129,35.5568,469934.0
2023-03-01 11:10:00,40.51,40.52,40.39,40.42,281179.0,35.5568,35.5656,35.4515,35.4778,281179.0
2023-03-01 11:20:00,40.42,40.5,40.41,40.49,405353.0,35.4778,35.548,35.469,35.5392,405353.0
2023-03-01 11:30:00,40.48,40.57,40.47,40.5,344388.0,35.5305,35.6095,35.5217,35.548,344388.0
2023-03-01 11:40:00,40.5,40.58,40.48,40.54,192622.0,35.548,35.6182,35.5305,35.5831,192622.0
2023-03-01 11:50:00,40.55,40.56,40.5,40.51,221813.0,35.5919,35.6007,35.548,35.5568,221813.0
2023-03-01 12:00:00,40.51,40.56,40.48,40.55,218781.0,35.5568,35.6007,35.5305,35.5919,218781.0
2023-03-01 12:10:00,40.55,40.6,40.45,40.46,313508.0,35.5919,35.6358,35.5041,35.5129,313508.0
2023-03-01 12:20:00,40.47,40.48,40.44,40.45,230644.0,35.5217,35.5305,35.4954,35.5041,230644.0
2023-03-01 12:30:00,40.45,40.46,40.38,40.41,296353.0,35.5041,35.5129,35.4427,35.469,296353.0
2023-03-01 12:40:00,40.41,40.44,40.4,40.44,227045.0,35.469,35.4954,35.4603,35.4954,227045.0
2023-03-01 12:50:00,40.43,40.46,40.41,40.45,208691.0,35.4866,35.5129,35.469,35.5041,208691.0
2023-03-01 13:00:00,40.45,40.48,40.44,40.46,202475.0,35.5041,35.5305,35.4954,35.5129,202475.0
2023-03-01 13:10:00,40.47,40.48,40.41,40.42,201867.0,35.5217,35.5305,35.469,35.4778,201867.0
2023-03-01 13:20:00,40.41,40.42,40.36,40.38,271560.0,35.469,35.4778,35.4251,35.4427,271560.0
2023-03-01 13:30:00,40.38,40.38,40.31,40.32,363607.0,35.4427,35.4427,35.3813,35.39,363607.0
2023-03-01 13:40:00,40.32,40.32,40.21,40.21,532851.0,35.39,35.39,35.2935,35.2935,532851.0
2023-03-01 13:50:00,40.22,40.27,40.19,40.26,352799.0,35.3023,35.3461,35.2759,35.3374,352799.0
2023-03-01 14:00:00,40.25,40.26,40.19,40.25,268386.0,35.3286,35.3374,35.2759,35.3286,268386.0
2023-03-01 14:10:00,40.25,40.27,40.2,40.23,291943.0,35.3286,35.3461,35.2847,35.311,291943.0
2023-03-01 14:20:00,40.23,40.23,40.14,40.16,417000.0,35.311,35.311,35.232,35.2496,417000.0
2023-03-01 14:30:00,40.15,40.19,40.13,40.19,331162.0,35.2408,35.2759,35.2233,35.2759,331162.0
2023-03-01 14:40:00,40.18,40.21,40.15,40.16,241016.0,35.2672,35.2935,35.2408,35.2496,241016.0
2023-03-01 14:50:00,40.16,40.24,40.16,40.22,307670.0,35.2496,35.3198,35.2496,35.3023,307670.0
2023-03-01 15:00:00,40.22,40.27,40.19,40.26,331116.0,35.3023,35.3461,35.2759,35.3374,331116.0
2023-03-01 15:10:00,40.27,40.29,40.24,40.24,389426.0,35.3461,35.3637,35.3198,35.3198,389426.0
2023-03-01 15:20:00,40.25,40.27,40.21,40.23,366117.0,35.3286,35.3461,35.2935,35.311,366117.0
2023-03-01 15:30:00,40.23,40.26,40.2,40.24,522807.0,35.311,35.3374,35.2847,35.3198,522807.0
2023-03-01 15:40:00,40.23,40.29,40.2,40.23,731273.0,35.311,35.3637,35.2847,35.311,731273.0
2023-03-01 15:50:00,40.23,40.26,40.17,40.19,2362729.0,35.311,35.3374,35.2584,35.2759,2362729.0
2023-03-02 09:30:00,40.02,40.08,39.8,39.9,1298162.0,35.1267,35.1794,34.9336,35.0214,1298162.0
2023-03-02 09:40:00,39.9,40.17,39.88,40.09,429425.0,35.0214,35.2584,35.0038,35.1882,429425.0
2023-03-02 09:50:00,40.09,40.16,39.98,40.0,364975.0,35.1882,35.2496,35.0916,35.1092,364975.0
2023-03-02 10:00:00,40.01,40.12,40.0,40.09,324505.0,35.1179,35.2145,35.1092,35.1882,324505.0
2023-03-02 10:10:00,40.08,40.1,39.99,40.0,228116.0,35.1794,35.1969,35.1004,35.1092,228116.0
2023-03-02 10:20:00,40.01,40.02,39.91,40.02,265017.0,35.1179,35.1267,35.0302,35.1267,265017.0
2023-03-02 10:30:00,40.02,40.16,40.01,40.14,496845.0,35.1267,35.2496,35.1179,35.232,496845.0
2023-03-02 10:40:00,40.15,40.23,40.13,40.2,554925.0,35.2408,35.311,35.2233,35.2847,554925.0
2023-03-02 10:50:00,40.2,40.31,40.2,40.3,293990.0,35.2847,35.3813,35.2847,35.3725,293990.0
2023-03-02 11:00:00,40.3,40.36,40.29,40.32,280822.0,35.3725,35.4251,35.3637,35.39,280822.0
2023-03-02 11:10:00,40.32,40.35,40.3,40.34,329816.0,35.39,35.4164,35.3725,35.4076,329816.0
2023-03-02 11:20:00,40.33,40.34,40.25,40.27,299842.0,35.3988,35.4076,35.3286,35.3461,299842.0
2023-03-02 11:30:00,40.26,40.36,40.25,40.36,257551.0,35.3374,35.4251,35.3286,35.4251,257551.0
2023-03-02 11:40:00,40.36,40.38,40.31,40.33,251693.0,35.4251,35.4427,35.3813,35.3988,251693.0
2023-03-02 11:50:00,40.33,40.36,40.27,40.29,322872.0,35.3988,35.4251,35.3461,35.3637,322872.0
2023-03-02 12:00:00,40.28,40.42,40.27,40.41,327785.0,35.3549,35.4778,35.3461,35.469,327785.0
2023-03-02 12:10:00,40.41,40.41,40.32,40.32,323254.0,35.469,35.469,35.39,35.39,323254.0
2023-03-02 12:20:00,40.33,40.34,40.26,40.3,192080.0,35.3988,35.4076,35.3374,35.3725,192080.0
2023-03-02 12:30:00,40.29,40.32,40.25,40.26,179926.0,35.3637,35.39,35.3286,35.3374,179926.0
2023-03-02 12:40:00,40.25,40.26,40.21,40.25,173432.0,35.3286,35.3374,35.2935,35.3286,173432.0
2023-03-02 12:50:00,40.25,40.31,40.24,40.27,275360.0,35.3286,35.3813,35.3198,35.3461,275360.0
2023-03-02 13:00:00,40.26,40.27,40.2,40.21,189238.0,35.3374,35.3461,35.2847,35.2935,189238.0
2023-03-02 13:10:00,40.21,40.26,40.2,40.25,195484.0,35.2935,35.3374,35.2847,35.3286,195484.0
2023-03-02 13:20:00,40.26,40.3,40.25,40.27,177524.0,35.3374,35.3725,35.3286,35.3461,177524.0
2023-03-02 13:30:00,40.27,40.44,40.26,40.39,328659.0,35.3461,35.4954,35.3374,35.4515,328659.0
2023-03-02 13:40:00,40.39,40.41,40.33,40.37,213262.0,35.4515,35.469,35.3988,35.4339,213262.0
2023-03-02 13:50:00,40.37,40.44,40.36,40.43,215146.0,35.4339,35.4954,35.4251,35.4866,215146.0
2023-03-02 14:00:00,40.43,40.53,40.43,40.44,398647.0,35.4866,35.5744,35.4866,35.4954,398647.0
2023-03-02 14:10:00,40.44,40.51,40.42,40.48,312435.0,35.4954,35.5568,35.4778,35.5305,312435.0
2023-03-02 14:20:00,40.49,40.51,40.45,40.48,311437.0,35.5392,35.5568,35.5041,35.5305,311437.0
2023-03-02 14:30:00,40.48,40.53,40.46,40.5,348599.0,35.5305,35.5744,35.5129,35.548,348599.0
2023-03-02 14:40:00,40.49,40.58,40.47,40.54,407105.0,35.5392,35.6182,35.5217,35.5831,407105.0
2023-03-02 14:50:00,40.54,40.56,40.51,40.55,262894.0,35.5831,35.6007,35.5568,35.5919,262894.0
2023-03-02 15:00:00,40.55,40.59,40.53,40.55,371157.0,35.5919,35.627,35.5744,35.5919,371157.0
2023-03-02 15:10:00,40.55,40.66,40.54,40.63,435606.0,35.5919,35.6885,35.5831,35.6621,435606.0
2023-03-02 15:20:00,40.62,40.71,40.6,40.69,424598.0,35.6534,35.7324,35.6358,35.7148,424598.0
2023-03-02 15:30:00,40.7,40.78,40.68,40.73,476171.0,35.7236,35.7938,35.706,35.7499,476171.0
2023-03-02 15:40:00,40.73,40.76,40.7,40.73,584220.0,35.7499,35.7762,35.7236,35.7499,584220.0
2023-03-02 15:50:00,40.72,40.73,40.61,40.64,1592966.0,35.7411,35.7499,35.6446,35.6709,1592966.0
2023-03-03 09:30:00,40.91,41.01,40.74,40.81,1387504.0,35.9079,35.9957,35.7587,35.8201,1387504.0
2023-03-03 09:40:00,40.81,41.03,40.76,40.99,818362.0,35.8201,36.0132,35.7762,35.9781,818362.0
2023-03-03 09:50:00,40.99,41.06,40.88,40.89,575793.0,35.9781,36.0396,35.8816,35.8903,575793.0
2023-03-03 10:00:00,40.9,40.92,40.75,40.78,514161.0,35.8991,35.9167,35.7675,35.7938,514161.0
2023-03-03 10:10:00,40.78,40.88,40.74,40.86,475877.0,35.7938,35.8816,35.7587,35.864,475877.0
2023-03-03 10:20:00,40.86,41.02,40.84,41.02,740935.0,35.864,36.0044,35.8465,36.0044,740935.0
2023-03-03 10:30:00,41.03,41.05,40.89,40.95,313239.0,36.0132,36.0308,35.8903,35.943,313239.0
2023-03-03 10:40:00,40.95,40.99,40.89,40.93,351629.0,35.943,35.9781,35.8903,35.9255,351629.0
2023-03-03 10:50:00,40.93,40.96,40.9,40.91,205152.0,35.9255,35.9518,35.8991,35.9079,205152.0
2023-03-03 11:00:00,40.91,40.98,40.91,40.96,196795.0,35.9079,35.9693,35.9079,35.9518,196795.0
2023-03-03 11:10:00,40.96,40.97,40.87,40.88,256198.0,35.9518,35.9606,35.8728,35.8816,256198.0
2023-03-03 11:20:00,40.88,40.89,40.84,40.89,257295.0,35.8816,35.8903,35.8465,35.8903,257295.0
2023-03-03 11:30:00,40.89,40.91,40.86,40.9,352996.0,35.8903,35.9079,35.864,35.8991,352996.0
2023-03-03 11:40:00,40.9,41.0,40.89,40.98,294455.0,35.8991,35.9869,35.8903,35.9693,294455.0
2023-03-03 11:50:00,40.98,41.03,40.93,41.02,202389.0,35.9693,36.0132,35.9255,36.0044,202389.0
2023-03-03 12:00:00,41.02,41.03,40.98,41.0,177081.0,36.0044,36.0132,35.9693,35.9869,177081.0
2023-03-03 12:10:00,41.0,41.01,40.96,40.98,204059.0,35.9869,35.9957,35.9518,35.9693,204059.0
2023-03-03 12:20:00,40.98,40.99,40.94,40.97,321776.0,35.9693,35.9781,35.9342,35.9606,321776.0
2023-03-03 12:30:00,40.97,41.02,40.91,41.02,502063.0,35.9606,36.0044,35.9079,36.0044,502063.0
2023-03-03 12:40:00,41.01,41.13,41.01,41.13,401775.0,35.9957,36.101,35.9957,36.101,401775.0
2023-03-03 12:50:00,41.12,41.18,41.09,41.14,287083.0,36.0922,36.1449,36.0659,36.1098,287083.0
2023-03-03 13:00:00,41.14,41.17,41.11,41.15,329264.0,36.1098,36.1361,36.0834,36.1186,329264.0
2023-03-03 13:10:00,41.15,41.15,41.08,41.09,342031.0,36.1186,36.1186,36.0571,36.0659,342031.0
2023-03-03 13:20:00,41.09,41.1,41.05,41.05,223249.0,36.0659,36.0747,36.0308,36.0308,223249.0
2023-03-03 13:30:00,41.05,41.07,41.0,41.03,231226.0,36.0308,36.0483,35.9869,36.0132,231226.0
2023-03-03 13:40:00,41.02,41.03,40.96,40.98,403999.0,36.0044,36.0132,35.9518,35.9693,403999.0
2023-03-03 13:50:00,40.98,41.02,40.98,41.01,226693.0,35.9693,36.0044,35.9693,35.9957,226693.0
2023-03-03 14:00:00,41.01,41.02,40.98,41.01,177320.0,35.9957,36.0044,35.9693,35.9957,177320.0
2023-03-03 14:10:00,41.01,41.09,41.0,41.06,182642.0,35.9957,36.0659,35.9869,36.0396,182642.0
2023-03-03 14:20:00,41.07,41.11,41.02,41.11,507735.0,36.0483,36.0834,36.0044,36.0834,507735.0
2023-03-03 14:30:00,41.11,41.14,41.02,41.03,646096.0,36.0834,36.1098,36.0044,36.0132,646096.0
2023-03-03 14:40:00,41.02,41.06,41.01,41.02,364198.0,36.0044,36.0396,35.9957,36.0044,364198.0
2023-03-03 14:50:00,41.02,41.11,41.01,41.11,541261.0,36.0044,36.0834,35.9957,36.0834,541261.0
2023-03-03 15:00:00,41.11,41.18,41.09,41.17,522572.0,36.0834,36.1449,36.0659,36.1361,522572.0
2023-03-03 15:10:00,41.16,41.17,41.08,41.09,312335.0,36.1273,36.1361,36.0571,36.0659,312335.0
2023-03-03 15:20:00,41.09,41.11,41.05,41.08,278731.0,36.0659,36.0834,36.0308,36.0571,278731.0
2023-03-03 15:30:00,41.08,41.09,41.04,41.06,328257.0,36.0571,36.0659,36.022,36.0396,328257.0
2023-03-03 15:40:00,41.05,41.07,41.01,41.05,498022.0,36.0308,36.0483,35.9957,36.0308,498022.0
2023-03-03 15:50:00,41.05,41.16,41.04,41.14,1088612.0,36.0308,36.1273,36.022,36.1098,1088612.0
2023-03-06 09:30:00,41.09,41.09,40.87,41.04,896820.0,36.0659,36.0659,35.8728,36.022,896820.0
2023-03-06 09:40:00,41.04,41.06,40.82,40.99,557217.0,36.022,36.0396,35.8289,35.9781,557217.0
2023-03-06 09:50:00,41.0,41.07,40.97,41.07,393268.0,35.9869,36.0483,35.9606,36.0483,393268.0
2023-03-06 10:00:00,41.07,41.08,40.98,41.04,421426.0,36.0483,36.0571,35.9693,36.022,421426.0
2023-03-06 10:10:00,41.04,41.16,41.03,41.15,484325.0,36.022,36.1273,36.0132,36.1186,484325.0
2023-03-06 10:20:00,41.15,41.15,41.07,41.08,332450.0,36.1186,36.1186,36.0483,36.0571,332450.0
2023-03-06 10:30:00,41.08,41.13,41.06,41.12,263641.0,36.0571,36.101,36.0396,36.0922,263641.0
2023-03-06 10:40:00,41.11,41.22,41.11,41.13,524773.0,36.0834,36.18,36.0834,36.101,524773.0
2023-03-06 10:50:00,41.12,41.13,40.99,41.07,470693.0,36.0922,36.101,35.9781,36.0483,470693.0
2023-03-06 11:00:00,41.08,41.12,41.05,41.09,320612.0,36.0571,36.0922,36.0308,36.0659,320612.0
2023-03-06 11:10:00,41.09,41.1,41.02,41.07,226416.0,36.0659,36.0747,36.0044,36.0483,226416.0
2023-03-06 11:20:00,41.07,41.08,41.02,41.08,246440.0,36.0483,36.0571,36.0044,36.0571,246440.0
2023-03-06 11:30:00,41.08,41.12,41.02,41.07,404900.0,36.0571,36.0922,36.0044,36.0483,404900.0
2023-03-06 11:40:00,41.07,41.08,41.04,41.07,234662.0,36.0483,36.0571,36.022,36.0483,234662.0
2023-03-06 11:50:00,41.08,41.09,41.05,41.07,185163.0,36.0571,36.0659,36.0308,36.0483,185163.0
2023-03-06 12:00:00,41.07,41.16,41.04,41.16,222949.0,36.0483,36.1273,36.022,36.1273,222949.0
2023-03-06 12:10:00,41.16,41.26,41.15,41.25,362462.0,36.1273,36.2151,36.1186,36.2063,362462.0
2023-03-06 12:20:00,41.25,41.26,41.14,41.19,296973.0,36.2063,36.2151,36.1098,36.1537,296973.0
2023-03-06 12:30:00,41.19,41.23,41.18,41.21,281737.0,36.1537,36.1888,36.1449,36.1712,281737.0
2023-03-06 12:40:00,41.21,41.25,41.19,41.21,290716.0,36.1712,36.2063,36.1537,36.1712,290716.0
2023-03-06 12:50:00,41.21,41.22,41.15,41.17,166457.0,36.1712,36.18,36.1186,36.1361,166457.0
2023-03-06 13:00:00,41.17,41.18,41.11,41.13,192618.0,36.1361,36.1449,36.0834,36.101,192618.0
2023-03-06 13:10:00,41.13,41.15,41.1,41.13,168572.0,36.101,36.1186,36.0747,36.101,168572.0
2023-03-06 13:20:00,41.13,41.14,41.09,41.12,295561.0,36.101,36.1098,36.0659,36.0922,295561.0
2023-03-06 13:30:00,41.13,41.15,41.09,41.11,260210.0,36.101,36.1186,36.0659,36.0834,260210.0
2023-03-06 13:40:00,41.11,41.14,41.1,41.13,203710.0,36.0834,36.1098,36.0747,36.101,203710.0
2023-03-06 13:50:00,41.13,41.16,41.1,41.11,375061.0,36.101,36.1273,36.0747,36.0834,375061.0
2023-03-06 14:00:00,41.11,41.18,41.08,41.17,238920.0,36.0834,36.1449,36.0571,36.1361,238920.0
2023-03-06 14:10:00,41.16,41.19,41.14,41.15,257413.0,36.1273,36.1537,36.1098,36.1186,257413.0
2023-03-06 14:20:00,41.16,41.18,41.12,41.15,259663.0,36.1273,36.1449,36.0922,36.1186,259663.0
2023-03-06 14:30:00,41.15,41.16,41.1,41.14,205605.0,36.1186,36.1273,36.0747,36.1098,205605.0
2023-03-06 14:40:00,41.14,41.14,41.09,41.09,243237.0,36.1098,36.1098,36.0659,36.0659,243237.0
2023-03-06 14:50:00,41.09,41.1,41.04,41.06,191799.0,36.0659,36.0747,36.022,36.0396,191799.0
2023-03-06 15:00:00,41.05,41.08,41.04,41.07,230014.0,36.0308,36.0571,36.022,36.0483,230014.0
2023-03-06 15:10:00,41.07,41.09,41.02,41.04,314029.0,36.0483,36.0659,36.0044,36.022,314029.0
2023-03-06 15:20:00,41.04,41.06,40.99,41.01,300470.0,36.022,36.0396,35.9781,35.9957,300470.0
2023-03-06 15:30:00,41.02,41.06,40.99,41.05,327467.0,36.0044,36.0396,35.9781,36.0308,327467.0
2023-03-06 15:40:00,41.05,41.08,41.03,41.05,364050.0,36.0308,36.0571,36.0132,36.0308,364050.0
2023-03-06 15:50:00,41.05,41.12,41.03,41.11,1229318.0,36.0308,36.0922,36.0132,36.0834,1229318.0
2023-03-07 09:30:00,41.06,41.13,40.74,40.75,1083979.0,36.0396,36.101,35.7587,35.7675,1083979.0
2023-03-07 09:40:00,40.76,40.78,40.67,40.76,413718.0,35.7762,35.7938,35.6972,35.7762,413718.0
2023-03-07 09:50:00,40.76,40.84,40.66,40.7,332975.0,35.7762,35.8465,35.6885,35.7236,332975.0
2023-03-07 10:00:00,40.7,40.72,40.44,40.47,744814.0,35.7236,35.7411,35.4954,35.5217,744814.0
2023-03-07 10:10:00,40.48,40.51,40.4,40.46,322012.0,35.5305,35.5568,35.4603,35.5129,322012.0
2023-03-07 10:20:00,40.46,40.55,40.41,40.46,511818.0,35.5129,35.5919,35.469,35.5129,511818.0
2023-03-07 10:30:00,40.46,40.52,40.34,40.37,544255.0,35.5129,35.5656,35.4076,35.4339,544255.0
2023-03-07 10:40:00,40.37,40.37,40.25,40.34,536622.0,35.4339,35.4339,35.3286,35.4076,536622.0
2023-03-07 10:50:00,40.34,40.34,40.2,40.23,1747794.0,35.4076,35.4076,35.2847,35.311,1747794.0
2023-03-07 11:00:00,40.25,40.3,40.19,40.25,317028.0,35.3286,35.3725,35.2759,35.3286,317028.0
2023-03-07 11:10:00,40.25,40.28,40.16,40.22,378529.0,35.3286,35.3549,35.2496,35.3023,378529.0
2023-03-07 11:20:00,40.22,40.23,40.14,40.15,302219.0,35.3023,35.311,35.232,35.2408,302219.0
2023-03-07 11:30:00,40.16,40.24,40.15,40.21,370786.0,35.2496,35.3198,35.2408,35.2935,370786.0
2023-03-07 11:40:00,40.21,40.26,40.15,40.25,517014.0,35.2935,35.3374,35.2408,35.3286,517014.0
2023-03-07 11:50:00,40.26,40.27,40.1,40.22,832815.0,35.3374,35.3461,35.1969,35.3023,832815.0
2023-03-07 12:00:00,40.22,40.28,40.21,40.23,1035593.0,35.3023,35.3549,35.2935,35.311,1035593.0
2023-03-07 12:10:00,40.22,40.3,40.18,40.3,287801.0,35.3023,35.3725,35.2672,35.3725,287801.0
2023-03-07 12:20:00,40.3,40.4,40.29,40.35,367174.0,35.3725,35.4603,35.3637,35.4164,367174.0
2023-03-07 12:30:00,40.35,40.39,40.33,40.38,212137.0,35.4164,35.4515,35.3988,35.4427,212137.0
2023-03-07 12:40:00,40.38,40.39,40.3,40.34,187728.0,35.4427,35.4515,35.3725,35.4076,187728.0
2023-03-07 12:50:00,40.34,40.39,40.34,40.36,306769.0,35.4076,35.4515,35.4076,35.4251,306769.0
2023-03-07 13:00:00,40.36,40.43,40.31,40.34,614476.0,35.4251,35.4866,35.3813,35.4076,614476.0
2023-03-07 13:10:00,40.33,40.39,40.32,40.39,186750.0,35.3988,35.4515,35.39,35.4515,186750.0
2023-03-07 13:20:00,40.4,40.41,40.35,40.4,275831.0,35.4603,35.469,35.4164,35.4603,275831.0
2023-03-07 13:30:00,40.39,40.44,40.35,40.35,232261.0,35.4515,35.4954,35.4164,35.4164,232261.0
2023-03-07 13:40:00,40.36,40.36,40.31,40.34,139152.0,35.4251,35.4251,35.3813,35.4076,139152.0
2023-03-07 13:50:00,40.34,40.37,40.32,40.36,187085.0,35.4076,35.4339,35.39,35.4251,187085.0
2023-03-07 14:00:00,40.35,40.41,40.34,40.34,227001.0,35.4164,35.469,35.4076,35.4076,227001.0
2023-03-07 14:10:00,40.34,40.37,40.3,40.3,185175.0,35.4076,35.4339,35.3725,35.3725,185175.0
2023-03-07 14:20:00,40.3,40.33,40.28,40.32,231033.0,35.3725,35.3988,35.3549,35.39,231033.0
2023-03-07 14:30:00,40.32,40.34,40.29,40.3,132070.0,35.39,35.4076,35.3637,35.3725,132070.0
2023-03-07 14:40:00,40.3,40.33,40.26,40.3,226530.0,35.3725,35.3988,35.3374,35.3725,226530.0
2023-03-07 14:50:00,40.3,40.31,40.27,40.27,162024.0,35.3725,35.3813,35.3461,35.3461,162024.0
2023-03-07 15:00:00,40.27,40.35,40.27,40.34,217609.0,35.3461,35.4164,35.3461,35.4076,217609.0
2023-03-07 15:10:00,40.34,40.42,40.34,40.42,280972.0,35.4076,35.4778,35.4076,35.4778,280972.0
2023-03-07 15:20:00,40.41,40.42,40.35,40.37,297065.0,35.469,35.4778,35.4164,35.4339,297065.0
2023-03-07 15:30:00,40.38,40.49,40.37,40.44,477215.0,35.4427,35.5392,35.4339,35.4954,477215.0
2023-03-07 15:40:00,40.44,40.45,40.34,40.34,544743.0,35.4954,35.5041,35.4076,35.4076,544743.0
2023-03-07 15:50:00,40.34,40.38,40.3,40.34,1589893.0,35.4076,35.4427,35.3725,35.4076,1589893.0
2023-03-08 09:30:00,40.32,40.57,40.26,40.42,866903.0,35.39,35.6095,35.3374,35.4778,866903.0
2023-03-08 09:40:00,40.42,40.46,40.35,40.38,376206.0,35.4778,35.5129,35.4164,35.4427,376206.0
2023-03-08 09:50:00,40.38,40.45,40.26,40.26,355595.0,35.4427,35.5041,35.3374,35.3374,355595.0
2023-03-08 10:00:00,40.27,40.29,40.13,40.2,340289.0,35.3461,35.3637,35.2233,35.2847,340289.0
2023-03-08 10:10:00,40.21,40.25,40.07,40.1,368646.0,35.2935,35.3286,35.1706,35.1969,368646.0
2023-03-08 10:20:00,40.1,40.24,40.08,40.15,345024.0,35.1969,35.3198,35.1794,35.2408,345024.0
2023-03-08 10:30:00,40.15,40.2,40.12,40.13,245393.0,35.2408,35.2847,35.2145,35.2233,245393.0
2023-03-08 10:40:00,40.13,40.15,40.08,40.11,270466.0,35.2233,35.2408,35.1794,35.2057,270466.0
2023-03-08 10:50:00,40.12,40.14,40.07,40.08,302456.0,35.2145,35.232,35.1706,35.1794,302456.0
2023-03-08 11:00:00,40.08,40.15,40.06,40.14,334984.0,35.1794,35.2408,35.1618,35.232,334984.0
2023-03-08 11:10:00,40.14,40.21,40.13,40.15,231087.0,35.232,35.2935,35.2233,35.2408,231087.0
2023-03-08 11:20:00,40.15,40.18,40.07,40.09,365896.0,35.2408,35.2672,35.1706,35.1882,365896.0
2023-03-08 11:30:00,40.09,40.1,39.97,40.0,654092.0,35.1882,35.1969,35.0828,35.1092,654092.0
2023-03-08 11:40:00,40.0,40.11,39.99,40.09,216889.0,35.1092,35.2057,35.1004,35.1882,216889.0
2023-03-08 11:50:00,40.09,40.13,40.07,40.13,322959.0,35.1882,35.2233,35.1706,35.2233,322959.0
2023-03-08 12:00:00,40.13,40.23,40.04,40.04,487162.0,35.2233,35.311,35.1443,35.1443,487162.0
2023-03-08 12:10:00,40.05,40.05,39.99,40.03,209379.0,35.153,35.153,35.1004,35.1355,209379.0
2023-03-08 12:20:00,40.02,40.05,40.0,40.03,209589.0,35.1267,35.153,35.1092,35.1355,209589.0
2023-03-08 12:30:00,40.02,40.04,39.96,40.02,268190.0,35.1267,35.1443,35.0741,35.1267,268190.0
2023-03-08 12:40:00,40.02,40.05,40.01,40.04,189479.0,35.1267,35.153,35.1179,35.1443,189479.0
2023-03-08 12:50:00,40.04,40.06,40.02,40.04,185694.0,35.1443,35.1618,35.1267,35.1443,185694.0
2023-03-08 13:00:00,40.04,40.06,40.0,40.01,247364.0,35.1443,35.1618,35.1092,35.1179,247364.0
2023-03-08 13:10:00,40.01,40.07,39.98,40.0,313165.0,35.1179,35.1706,35.0916,35.1092,313165.0
2023-03-08 13:20:00,40.01,40.03,39.93,39.93,219992.0,35.1179,35.1355,35.0477,35.0477,219992.0
2023-03-08 13:30:00,39.94,39.95,39.91,39.94,253152.0,35.0565,35.0653,35.0302,35.0565,253152.0
2023-03-08 13:40:00,39.94,39.96,39.92,39.95,252482.0,35.0565,35.0741,35.0389,35.0653,252482.0
2023-03-08 13:50:00,39.95,39.99,39.91,39.91,254537.0,35.0653,35.1004,35.0302,35.0302,254537.0
2023-03-08 14:00:00,39.91,39.96,39.91,39.94,219070.0,35.0302,35.0741,35.0302,35.0565,219070.0
2023-03-08 14:10:00,39.94,39.96,39.91,39.95,265614.0,35.0565,35.0741,35.0302,35.0653,265614.0
2023-03-08 14:20:00,39.95,40.0,39.94,39.99,164681.0,35.0653,35.1092,35.0565,35.1004,164681.0
2023-03-08 14:30:00,39.98,40.0,39.95,39.98,234503.0,35.0916,35.1092,35.0653,35.0916,234503.0
2023-03-08 14:40:00,39.98,40.0,39.96,39.98,183889.0,35.0916,35.1092,35.0741,35.0916,183889.0
2023-03-08 14:50:00,39.98,39.99,39.96,39.98,160821.0,35.0916,35.1004,35.0741,35.0916,160821.0
2023-03-08 15:00:00,39.98,40.01,39.95,40.01,247548.0,35.0916,35.1179,35.0653,35.1179,247548.0
2023-03-08 15:10:00,40.01,40.01,39.96,39.96,212888.0,35.1179,35.1179,35.0741,35.0741,212888.0
2023-03-08 15:20:00,39.96,39.97,39.92,39.92,226273.0,35.0741,35.0828,35.0389,35.0389,226273.0
2023-03-08 15:30:00,39.93,40.01,39.9,39.99,429574.0,35.0477,35.1179,35.0214,35.1004,429574.0
2023-03-08 15:40:00,39.99,40.13,39.98,40.12,584357.0,35.1004,35.2233,35.0916,35.2145,584357.0
2023-03-08 15:50:00,40.12,40.14,40.08,40.12,1199718.0,35.2145,35.232,35.1794,35.2145,1199718.0
2023-03-09 09:30:00,40.41,40.57,40.27,40.32,802537.0,35.469,35.6095,35.3461,35.39,802537.0
2023-03-09 09:40:00,40.32,40.33,40.21,40.29,313690.0,35.39,35.3988,35.2935,35.3637,313690.0
2023-03-09 09:50:00,40.29,40.3,40.16,40.23,321298.0,35.3637,35.3725,35.2496,35.311,321298.0
2023-03-09 10:00:00,40.23,40.24,40.07,40.09,277534.0,35.311,35.3198,35.1706,35.1882,277534.0
2023-03-09 10:10:00,40.09,40.14,40.04,40.08,240204.0,35.1882,35.232,35.1443,35.1794,240204.0
2023-03-09 10:20:00,40.07,40.13,40.04,40.13,320704.0,35.1706,35.2233,35.1443,35.2233,320704.0
2023-03-09 10:30:00,40.13,40.15,40.08,40.1,228657.0,35.2233,35.2408,35.1794,35.1969,228657.0
2023-03-09 10:40:00,40.09,40.11,40.05,40.08,303053.0,35.1882,35.2057,35.153,35.1794,303053.0
2023-03-09 10:50:00,40.08,40.1,40.02,40.07,287487.0,35.1794,35.1969,35.1267,35.1706,287487.0
2023-03-09 11:00:00,40.06,40.09,39.99,40.01,260641.0,35.1618,35.1882,35.1004,35.1179,260641.0
2023-03-09 11:10:00,40.0,40.05,39.98,40.0,195674.0,35.1092,35.153,35.0916,35.1092,195674.0
2023-03-09 11:20:00,40.0,40.01,39.96,39.99,204548.0,35.1092,35.1179,35.0741,35.1004,204548.0
2023-03-09 11:30:00,39.98,40.03,39.95,39.98,162839.0,35.0916,35.1355,35.0653,35.0916,162839.0
2023-03-09 11:40:00,39.98,40.02,39.96,40.02,131863.0,35.0916,35.1267,35.0741,35.1267,131863.0
2023-03-09 11:50:00,40.02,40.02,39.93,39.94,209401.0,35.1267,35.1267,35.0477,35.0565,209401.0
2023-03-09 12:00:00,39.94,39.95,39.89,39.94,372569.0,35.0565,35.0653,35.0126,35.0565,372569.0
2023-03-09 12:10:00,39.95,39.99,39.94,39.97,239260.0,35.0653,35.1004,35.0565,35.0828,239260.0
2023-03-09 12:20:00,39.97,40.01,39.94,39.98,235590.0,35.0828,35.1179,35.0565,35.0916,235590.0
2023-03-09 12:30:00,39.98,40.01,39.95,39.98,218393.0,35.0916,35.1179,35.0653,35.0916,218393.0
2023-03-09 12:40:00,39.98,40.0,39.95,39.98,176425.0,35.0916,35.1092,35.0653,35.0916,176425.0
2023-03-09 12:50:00,39.98,39.98,39.92,39.94,235848.0,35.0916,35.0916,35.0389,35.0565,235848.0
2023-03-09 13:00:00,39.94,39.96,39.9,39.91,286109.0,35.0565,35.0741,35.0214,35.0302,286109.0
2023-03-09 13:10:00,39.9,39.95,39.86,39.86,418800.0,35.0214,35.0653,34.9863,34.9863,418800.0
2023-03-09 13:20:00,39.87,39.9,39.8,39.82,350559.0,34.9951,35.0214,34.9336,34.9512,350559.0
2023-03-09 13:30:00,39.81,39.82,39.71,39.72,444671.0,34.9424,34.9512,34.8546,34.8634,444671.0
2023-03-09 13:40:00,39.72,39.79,39.71,39.73,269972.0,34.8634,34.9248,34.8546,34.8722,269972.0
2023-03-09 13:50:00,39.73,39.74,39.7,39.71,244137.0,34.8722,34.881,34.8458,34.8546,244137.0
2023-03-09 14:00:00,39.72,39.73,39.63,39.68,435050.0,34.8634,34.8722,34.7844,34.8283,435050.0
2023-03-09 14:10:00,39.67,39.73,39.64,39.69,266746.0,34.8195,34.8722,34.7932,34.8371,266746.0
2023-03-09 14:20:00,39.68,39.69,39.61,39.62,264107.0,34.8283,34.8371,34.7668,34.7756,264107.0
2023-03-09 14:30:00,39.62,39.63,39.54,39.59,425230.0,34.7756,34.7844,34.7054,34.7493,425230.0
2023-03-09 14:40:00,39.59,39.64,39.57,39.58,267801.0,34.7493,34.7932,34.7317,34.7405,267801.0
2023-03-09 14:50:00,39.59,39.59,39.46,39.47,421807.0,34.7493,34.7493,34.6352,34.644,421807.0
2023-03-09 15:00:00,39.47,39.49,39.42,39.46,428328.0,34.644,34.6615,34.6001,34.6352,428328.0
2023-03-09 15:10:00,39.46,39.49,39.39,39.39,467761.0,34.6352,34.6615,34.5737,34.5737,467761.0
2023-03-09 15:20:00,39.39,39.47,39.31,39.43,679042.0,34.5737,34.644,34.5035,34.6089,679042.0
2023-03-09 15:30:00,39.43,39.55,39.4,39.5,371820.0,34.6089,34.7142,34.5825,34.6703,371820.0
2023-03-09 15:40:00,39.5,39.55,39.46,39.52,708696.0,34.6703,34.7142,34.6352,34.6879,708696.0
2023-03-09 15:50:00,39.52,39.58,39.42,39.44,1169917.0,34.6879,34.7405,34.6001,34.6176,1169917.0
2023-03-10 09:30:00,39.29,39.67,39.25,39.6,1267584.0,34.486,34.8195,34.4509,34.7581,1267584.0
2023-03-10 09:40:00,39.61,39.88,39.59,39.73,1305315.0,34.7668,35.0038,34.7493,34.8722,1305315.0
2023-03-10 09:50:00,39.73,39.92,39.68,39.79,873946.0,34.8722,35.0389,34.8283,34.9248,873946.0
2023-03-10 10:00:00,39.8,39.92,39.73,39.75,489155.0,34.9336,35.0389,34.8722,34.8897,489155.0
2023-03-10 10:10:00,39.75,39.79,39.65,39.69,381845.0,34.8897,34.9248,34.802,34.8371,381845.0
2023-03-10 10:20:00,39.68,39.78,39.64,39.73,498200.0,34.8283,34.9161,34.7932,34.8722,498200.0
2023-03-10 10:30:00,39.72,39.91,39.72,39.89,632426.0,34.8634,35.0302,34.8634,35.0126,632426.0
2023-03-10 10:40:00,39.9,39.93,39.82,39.84,508214.0,35.0214,35.0477,34.9512,34.9687,508214.0
2023-03-10 10:50:00,39.84,39.9,39.78,39.85,305382.0,34.9687,35.0214,34.9161,34.9775,305382.0
2023-03-10 11:00:00,39.84,39.85,39.69,39.74,338075.0,34.9687,34.9775,34.8371,34.881,338075.0
2023-03-10 11:10:00,39.74,39.76,39.61,39.67,343411.0,34.881,34.8985,34.7668,34.8195,343411.0
2023-03-10 11:20:00,39.66,39.79,39.66,39.77,307335.0,34.8107,34.9248,34.8107,34.9073,307335.0
2023-03-10 11:30:00,39.77,39.81,39.66,39.69,405454.0,34.9073,34.9424,34.8107,34.8371,405454.0
2023-03-10 11:40:00,39.69,39.72,39.58,39.61,502612.0,34.8371,34.8634,34.7405,34.7668,502612.0
2023-03-10 11:50:00,39.61,39.68,39.55,39.59,385076.0,34.7668,34.8283,34.7142,34.7493,385076.0
2023-03-10 12:00:00,39.59,39.67,39.56,39.58,321251.0,34.7493,34.8195,34.723,34.7405,321251.0
2023-03-10 12:10:00,39.57,39.59,39.51,39.51,345661.0,34.7317,34.7493,34.6791,34.6791,345661.0
2023-03-10 12:20:00,39.51,39.55,39.44,39.52,454705.0,34.6791,34.7142,34.6176,34.6879,454705.0
2023-03-10 12:30:00,39.53,39.65,39.51,39.62,301654.0,34.6966,34.802,34.6791,34.7756,301654.0
2023-03-10 12:40:00,39.62,39.62,39.5,39.51,368752.0,34.7756,34.7756,34.6703,34.6791,368752.0
2023-03-10 12:50:00,39.51,39.56,39.45,39.49,430456.0,34.6791,34.723,34.6264,34.6615,430456.0
2023-03-10 13:00:00,39.48,39.54,39.48,39.53,181942.0,34.6527,34.7054,34.6527,34.6966,181942.0
2023-03-10 13:10:00,39.54,39.54,39.39,39.39,311310.0,34.7054,34.7054,34.5737,34.5737,311310.0
2023-03-10 13:20:00,39.39,39.39,39.25,39.3,650168.0,34.5737,34.5737,34.4509,34.4948,650168.0
2023-03-10 13:30:00,39.3,39.35,39.27,39.34,393990.0,34.4948,34.5386,34.4684,34.5299,393990.0
2023-03-10 13:40:00,39.34,39.36,39.27,39.28,261879.0,34.5299,34.5474,34.4684,34.4772,261879.0
2023-03-10 13:50:00,39.29,39.33,39.23,39.32,443669.0,34.486,34.5211,34.4333,34.5123,443669.0
2023-03-10 14:00:00,39.33,39.45,39.32,39.45,488294.0,34.5211,34.6264,34.5123,34.6264,488294.0
2023-03-10 14:10:00,39.44,39.49,39.32,39.38,339450.0,34.6176,34.6615,34.5123,34.565,339450.0
2023-03-10 14:20:00,39.38,39.4,39.29,39.29,419460.0,34.565,34.5825,34.486,34.486,419460.0
2023-03-10 14:30:00,39.29,39.47,39.29,39.46,329757.0,34.486,34.644,34.486,34.6352,329757.0
2023-03-10 14:40:00,39.47,39.58,39.4,39.57,360116.0,34.644,34.7405,34.5825,34.7317,360116.0
2023-03-10 14:50:00,39.58,39.58,39.46,39.49,362212.0,34.7405,34.7405,34.6352,34.6615,362212.0
2023-03-10 15:00:00,39.5,39.52,39.41,39.52,359615.0,34.6703,34.6879,34.5913,34.6879,359615.0
2023-03-10 15:10:00,39.51,39.59,39.44,39.45,357085.0,34.6791,34.7493,34.6176,34.6264,357085.0
2023-03-10 15:20:00,39.45,39.52,39.43,39.5,516056.0,34.6264,34.6879,34.6089,34.6703,516056.0
2023-03-10 15:30:00,39.49,39.52,39.36,39.37,517952.0,34.6615,34.6879,34.5474,34.5562,517952.0
2023-03-10 15:40:00,39.37,39.38,39.27,39.33,791393.0,34.5562,34.565,34.4684,34.5211,791393.0
2023-03-10 15:50:00,39.32,39.45,39.29,39.4,1959239.0,34.5123,34.6264,34.486,34.5825,1959239.0
2023-03-13 09:30:00,39.26,39.69,39.25,39.62,1760149.0,34.4596,34.8371,34.4509,34.7756,1760149.0
2023-03-13 09:40:00,39.63,39.88,39.63,39.83,1140843.0,34.7844,35.0038,34.7844,34.9599,1140843.0
2023-03-13 09:50:00,39.83,40.11,39.82,39.98,1037598.0,34.9599,35.2057,34.9512,35.0916,1037598.0
2023-03-13 10:00:00,39.98,40.24,39.95,40.22,2171331.0,35.0916,35.3198,35.0653,35.3023,2171331.0
2023-03-13 10:10:00,40.23,40.3,40.01,40.08,1130312.0,35.311,35.3725,35.1179,35.1794,1130312.0
2023-03-13 10:20:00,40.08,40.14,40.0,40.04,775281.0,35.1794,35.232,35.1092,35.1443,775281.0
2023-03-13 10:30:00,40.04,40.15,39.99,39.99,857251.0,35.1443,35.2408,35.1004,35.1004,857251.0
2023-03-13 10:40:00,39.99,40.15,39.95,40.11,552997.0,35.1004,35.2408,35.0653,35.2057,552997.0
2023-03-13 10:50:00,40.11,40.37,39.97,40.3,1229920.0,35.2057,35.4339,35.0828,35.3725,1229920.0
2023-03-13 11:00:00,40.3,40.46,40.23,40.26,748491.0,35.3725,35.5129,35.311,35.3374,748491.0
2023-03-13 11:10:00,40.25,40.35,40.18,40.31,605018.0,35.3286,35.4164,35.2672,35.3813,605018.0
2023-03-13 11:20:00,40.32,40.51,40.32,40.45,638773.0,35.39,35.5568,35.39,35.5041,638773.0
2023-03-13 11:30:00,40.46,40.47,40.11,40.29,721744.0,35.5129,35.5217,35.2057,35.3637,721744.0
2023-03-13 11:40:00,40.29,40.43,40.25,40.42,659910.0,35.3637,35.4866,35.3286,35.4778,659910.0
2023-03-13 11:50:00,40.42,40.43,40.26,40.38,498014.0,35.4778,35.4866,35.3374,35.4427,498014.0
2023-03-13 12:00:00,40.39,40.5,40.33,40.43,484504.0,35.4515,35.548,35.3988,35.4866,484504.0
2023-03-13 12:10:00,40.42,40.44,40.26,40.28,419058.0,35.4778,35.4954,35.3374,35.3549,419058.0
2023-03-13 12:20:00,40.28,40.3,40.13,40.25,442558.0,35.3549,35.3725,35.2233,35.3286,442558.0
2023-03-13 12:30:00,40.24,40.26,40.08,40.08,333179.0,35.3198,35.3374,35.1794,35.1794,333179.0
2023-03-13 12:40:00,40.08,40.1,39.9,39.98,477283.0,35.1794,35.1969,35.0214,35.0916,477283.0
2023-03-13 12:50:00,39.97,40.05,39.92,40.05,353230.0,35.0828,35.153,35.0389,35.153,353230.0
2023-03-13 13:00:00,40.05,40.08,39.99,40.07,521793.0,35.153,35.1794,35.1004,35.1706,521793.0
2023-03-13 13:10:00,40.07,40.18,40.05,40.14,357821.0,35.1706,35.2672,35.153,35.232,357821.0
2023-03-13 13:20:00,40.13,40.17,40.08,40.16,319391.0,35.2233,35.2584,35.1794,35.2496,319391.0
2023-03-13 13:30:00,40.16,40.24,40.0,40.23,465490.0,35.2496,35.3198,35.1092,35.311,465490.0
2023-03-13 13:40:00,40.23,40.23,40.11,40.15,382274.0,35.311,35.311,35.2057,35.2408,382274.0
2023-03-13 13:50:00,40.15,40.21,40.09,40.11,326474.0,35.2408,35.2935,35.1882,35.2057,326474.0
2023-03-13 14:00:00,40.11,40.25,40.08,40.08,402835.0,35.2057,35.3286,35.1794,35.1794,402835.0
2023-03-13 14:10:00,40.09,40.11,40.03,40.09,622589.0,35.1882,35.2057,35.1355,35.1882,622589.0
2023-03-13 14:20:00,40.09,40.18,40.02,40.12,509214.0,35.1882,35.2672,35.1267,35.2145,509214.0
2023-03-13 14:30:00,40.12,40.15,40.04,40.07,444089.0,35.2145,35.2408,35.1443,35.1706,444089.0
2023-03-13 14:40:00,40.07,40.15,40.04,40.04,484453.0,35.1706,35.2408,35.1443,35.1443,484453.0
2023-03-13 14:50:00,40.04,40.1,40.01,40.04,527613.0,35.1443,35.1969,35.1179,35.1443,527613.0
2023-03-13 15:00:00,40.04,40.08,39.95,39.98,595484.0,35.1443,35.1794,35.0653,35.0916,595484.0
2023-03-13 15:10:00,39.98,40.11,39.98,40.01,611767.0,35.0916,35.2057,35.0916,35.1179,611767.0
2023-03-13 15:20:00,40.0,40.01,39.87,39.89,629453.0,35.1092,35.1179,34.9951,35.0126,629453.0
2023-03-13 15:30:00,39.89,40.0,39.88,40.0,635807.0,35.0126,35.1092,35.0038,35.1092,635807.0
2023-03-13 15:40:00,40.0,40.04,39.9,39.93,906944.0,35.1092,35.1443,35.0214,35.0477,906944.0
2023-03-13 15:50:00,39.92,39.96,39.82,39.85,2399054.0,35.0389,35.0741,34.9512,34.9775,2399054.0
2023-03-14 09:30:00,40.05,40.05,39.75,39.95,949768.0,35.153,35.153,34.8897,35.0653,949768.0
2023-03-14 09:40:00,39.96,40.01,39.86,39.94,443730.0,35.0741,35.1179,34.9863,35.0565,443730.0
2023-03-14 09:50:00,39.95,40.08,39.91,40.05,548855.0,35.0653,35.1794,35.0302,35.153,548855.0
2023-03-14 10:00:00,40.05,40.15,40.03,40.03,276224.0,35.153,35.2408,35.1355,35.1355,276224.0
2023-03-14 10:10:00,40.04,40.04,39.88,40.0,299555.0,35.1443,35.1443,35.0038,35.1092,299555.0
2023-03-14 10:20:00,40.0,40.03,39.89,39.95,263852.0,35.1092,35.1355,35.0126,35.0653,263852.0
2023-03-14 10:30:00,39.95,40.01,39.88,39.93,368145.0,35.0653,35.1179,35.0038,35.0477,368145.0
2023-03-14 10:40:00,39.92,40.01,39.92,39.98,414763.0,35.0389,35.1179,35.0389,35.0916,414763.0
2023-03-14 10:50:00,39.98,40.09,39.97,40.03,370907.0,35.0916,35.1882,35.0828,35.1355,370907.0
2023-03-14 11:00:00,40.04,40.09,39.99,40.07,286546.0,35.1443,35.1882,35.1004,35.1706,286546.0
2023-03-14 11:10:00,40.07,40.08,40.01,40.04,234439.0,35.1706,35.1794,35.1179,35.1443,234439.0
2023-03-14 11:20:00,40.03,40.04,39.92,39.94,332490.0,35.1355,35.1443,35.0389,35.0565,332490.0
2023-03-14 11:30:00,39.93,39.98,39.9,39.92,307808.0,35.0477,35.0916,35.0214,35.0389,307808.0
2023-03-14 11:40:00,39.91,39.94,39.84,39.85,307662.0,35.0302,35.0565,34.9687,34.9775,307662.0
2023-03-14 11:50:00,39.84,39.9,39.84,39.88,378700.0,34.9687,35.0214,34.9687,35.0038,378700.0
2023-03-14 12:00:00,39.88,39.92,39.81,39.86,360804.0,35.0038,35.0389,34.9424,34.9863,360804.0
2023-03-14 12:10:00,39.86,39.89,39.8,39.81,308522.0,34.9863,35.0126,34.9336,34.9424,308522.0
2023-03-14 12:20:00,39.8,39.8,39.7,39.72,338261.0,34.9336,34.9336,34.8458,34.8634,338261.0
2023-03-14 12:30:00,39.73,39.81,39.72,39.76,287475.0,34.8722,34.9424,34.8634,34.8985,287475.0
2023-03-14 12:40:00,39.76,39.77,39.65,39.68,371972.0,34.8985,34.9073,34.802,34.8283,371972.0
2023-03-14 12:50:00,39.68,39.7,39.61,39.66,370861.0,34.8283,34.8458,34.7668,34.8107,370861.0
2023-03-14 13:00:00,39.66,39.71,39.64,39.69,504271.0,34.8107,34.8546,34.7932,34.8371,504271.0
2023-03-14 13:10:00,39.69,39.74,39.63,39.65,583761.0,34.8371,34.881,34.7844,34.802,583761.0
2023-03-14 13:20:00,39.65,39.74,39.58,39.7,308711.0,34.802,34.881,34.7405,34.8458,308711.0
2023-03-14 13:30:00,39.7,39.79,39.66,39.79,311871.0,34.8458,34.9248,34.8107,34.9248,311871.0
2023-03-14 13:40:00,39.79,39.8,39.69,39.75,374017.0,34.9248,34.9336,34.8371,34.8897,374017.0
2023-03-14 13:50:00,39.75,39.77,39.67,39.71,241586.0,34.8897,34.9073,34.8195,34.8546,241586.0
2023-03-14 14:00:00,39.71,39.75,39.65,39.75,400942.0,34.8546,34.8897,34.802,34.8897,400942.0
2023-03-14 14:10:00,39.75,39.78,39.68,39.7,255626.0,34.8897,34.9161,34.8283,34.8458,255626.0
2023-03-14 14:20:00,39.69,39.72,39.62,39.69,281120.0,34.8371,34.8634,34.7756,34.8371,281120.0
2023-03-14 14:30:00,39.69,39.74,39.68,39.71,267438.0,34.8371,34.881,34.8283,34.8546,267438.0
2023-03-14 14:40:00,39.71,39.76,39.65,39.71,378260.0,34.8546,34.8985,34.802,34.8546,378260.0
2023-03-14 14:50:00,39.7,39.74,39.66,39.67,177510.0,34.8458,34.881,34.8107,34.8195,177510.0
2023-03-14 15:00:00,39.67,39.72,39.59,39.62,238642.0,34.8195,34.8634,34.7493,34.7756,238642.0
2023-03-14 15:10:00,39.62,39.62,39.52,39.62,443752.0,34.7756,34.7756,34.6879,34.7756,443752.0
2023-03-14 15:20:00,39.62,39.63,39.56,39.62,288447.0,34.7756,34.7844,34.723,34.7756,288447.0
2023-03-14 15:30:00,39.62,39.72,39.6,39.69,437471.0,34.7756,34.8634,34.7581,34.8371,437471.0
2023-03-14 15:40:00,39.68,39.83,39.67,39.83,527289.0,34.8283,34.9599,34.8195,34.9599,527289.0
2023-03-14 15:50:00,39.83,39.94,39.78,39.88,1844058.0,34.9599,35.0565,34.9161,35.0038,1844058.0
2023-03-15 09:30:00,39.76,39.83,39.46,39.61,1016855.0,34.8985,34.9599,34.6352,34.7668,1016855.0
2023-03-15 09:40:00,39.61,39.99,39.59,39.94,653807.0,34.7668,35.1004,34.7493,35.0565,653807.0
2023-03-15 09:50:00,39.94,39.96,39.74,39.79,565365.0,35.0565,35.0741,34.881,34.9248,565365.0
2023-03-15 10:00:00,39.78,39.96,39.7,39.92,418616.0,34.9161,35.0741,34.8458,35.0389,418616.0
2023-03-15 10:10:00,39.93,39.97,39.85,39.94,286826.0,35.0477,35.0828,34.9775,35.0565,286826.0
2023-03-15 10:20:00,39.94,40.07,39.93,39.98,610092.0,35.0565,35.1706,35.0477,35.0916,610092.0
2023-03-15 10:30:00,39.97,40.04,39.88,39.96,401705.0,35.0828,35.1443,35.0038,35.0741,401705.0
2023-03-15 10:40:00,39.96,40.0,39.86,39.95,601442.0,35.0741,35.1092,34.9863,35.0653,601442.0
2023-03-15 10:50:00,39.94,40.01,39.9,39.97,527346.0,35.0565,35.1179,35.0214,35.0828,527346.0
2023-03-15 11:00:00,39.97,40.02,39.88,39.98,504230.0,35.0828,35.1267,35.0038,35.0916,504230.0
2023-03-15 11:10:00,39.98,40.11,39.98,40.11,368153.0,35.0916,35.2057,35.0916,35.2057,368153.0
2023-03-15 11:20:00,40.11,40.11,39.99,40.04,247637.0,35.2057,35.2057,35.1004,35.1443,247637.0
2023-03-15 11:30:00,40.04,40.11,39.99,40.01,272586.0,35.1443,35.2057,35.1004,35.1179,272586.0
2023-03-15 11:40:00,40.01,40.13,40.01,40.07,333924.0,35.1179,35.2233,35.1179,35.1706,333924.0
2023-03-15 11:50:00,40.07,40.13,39.99,40.09,472759.0,35.1706,35.2233,35.1004,35.1882,472759.0
2023-03-15 12:00:00,40.08,40.13,40.03,40.07,548134.0,35.1794,35.2233,35.1355,35.1706,548134.0
2023-03-15 12:10:00,40.08,40.26,40.06,40.25,572740.0,35.1794,35.3374,35.1618,35.3286,572740.0
2023-03-15 12:20:00,40.26,40.28,40.11,40.16,518514.0,35.3374,35.3549,35.2057,35.2496,518514.0
2023-03-15 12:30:00,40.15,40.25,40.1,40.13,358620.0,35.2408,35.3286,35.1969,35.2233,358620.0
2023-03-15 12:40:00,40.12,40.22,40.08,40.18,286454.0,35.2145,35.3023,35.1794,35.2672,286454.0
2023-03-15 12:50:00,40.18,40.18,40.1,40.16,274670.0,35.2672,35.2672,35.1969,35.2496,274670.0
2023-03-15 13:00:00,40.15,40.26,40.14,40.23,236414.0,35.2408,35.3374,35.232,35.311,236414.0
2023-03-15 13:10:00,40.23,40.33,40.23,40.31,249931.0,35.311,35.3988,35.311,35.3813,249931.0
2023-03-15 13:20:00,40.3,40.32,40.24,40.28,333360.0,35.3725,35.39,35.3198,35.3549,333360.0
2023-03-15 13:30:00,40.28,40.35,40.21,40.31,436956.0,35.3549,35.4164,35.2935,35.3813,436956.0
2023-03-15 13:40:00,40.3,40.37,40.23,40.34,522430.0,35.3725,35.4339,35.311,35.4076,522430.0
2023-03-15 13:50:00,40.34,40.44,40.34,40.42,325748.0,35.4076,35.4954,35.4076,35.4778,325748.0
2023-03-15 14:00:00,40.42,40.44,40.32,40.33,275216.0,35.4778,35.4954,35.39,35.3988,275216.0
2023-03-15 14:10:00,40.34,40.41,40.26,40.39,375598.0,35.4076,35.469,35.3374,35.4515,375598.0
2023-03-15 14:20:00,40.39,40.53,40.36,40.37,508300.0,35.4515,35.5744,35.4251,35.4339,508300.0
2023-03-15 14:30:00,40.38,40.43,40.26,40.27,416874.0,35.4427,35.4866,35.3374,35.3461,416874.0
2023-03-15 14:40:00,40.27,40.31,40.2,40.21,383534.0,35.3461,35.3813,35.2847,35.2935,383534.0
2023-03-15 14:50:00,40.22,40.3,40.17,40.24,254389.0,35.3023,35.3725,35.2584,35.3198,254389.0
2023-03-15 15:00:00,40.25,40.27,40.16,40.17,414368.0,35.3286,35.3461,35.2496,35.2584,414368.0
2023-03-15 15:10:00,40.17,40.26,40.15,40.23,318899.0,35.2584,35.3374,35.2408,35.311,318899.0
2023-03-15 15:20:00,40.22,40.26,40.18,40.23,485341.0,35.3023,35.3374,35.2672,35.311,485341.0
2023-03-15 15:30:00,40.22,40.24,40.13,40.16,450547.0,35.3023,35.3198,35.2233,35.2496,450547.0
2023-03-15 15:40:00,40.17,40.18,40.09,40.13,604124.0,35.2584,35.2672,35.1882,35.2233,604124.0
2023-03-15 15:50:00,40.12,40.3,40.08,40.3,1685591.0,35.2145,35.3725,35.1794,35.3725,1685591.0
2023-03-16 09:30:00,40.06,40.14,39.96,40.01,802525.0,35.1618,35.232,35.0741,35.1179,802525.0
2023-03-16 09:40:00,40.01,40.05,39.9,39.94,426779.0,35.1179,35.153,35.0214,35.0565,426779.0
2023-03-16 09:50:00,39.95,39.95,39.82,39.88,464978.0,35.0653,35.0653,34.9512,35.0038,464978.0
2023-03-16 10:00:00,39.89,39.94,39.72,39.79,604503.0,35.0126,35.0565,34.8634,34.9248,604503.0
2023-03-16 10:10:00,39.79,39.89,39.79,39.85,379545.0,34.9248,35.0126,34.9248,34.9775,379545.0
2023-03-16 10:20:00,39.84,39.94,39.8,39.93,329614.0,34.9687,35.0565,34.9336,35.0477,329614.0
2023-03-16 10:30:00,39.91,40.01,39.9,40.01,302113.0,35.0302,35.1179,35.0214,35.1179,302113.0
2023-03-16 10:40:00,40.01,40.16,40.01,40.11,464637.0,35.1179,35.2496,35.1179,35.2057,464637.0
2023-03-16 10:50:00,40.11,40.28,40.11,40.27,403005.0,35.2057,35.3549,35.2057,35.3461,403005.0
2023-03-16 11:00:00,40.27,40.32,40.19,40.29,340704.0,35.3461,35.39,35.2759,35.3637,340704.0
2023-03-16 11:10:00,40.29,40.33,40.2,40.23,262155.0,35.3637,35.3988,35.2847,35.311,262155.0
2023-03-16 11:20:00,40.22,40.33,40.22,40.25,427421.0,35.3023,35.3988,35.3023,35.3286,427421.0
2023-03-16 11:30:00,40.26,40.27,40.2,40.23,397535.0,35.3374,35.3461,35.2847,35.311,397535.0
2023-03-16 11:40:00,40.23,40.26,40.16,40.23,286731.0,35.311,35.3374,35.2496,35.311,286731.0
2023-03-16 11:50:00,40.23,40.27,40.2,40.21,808530.0,35.311,35.3461,35.2847,35.2935,808530.0
2023-03-16 12:00:00,40.2,40.23,40.14,40.16,427145.0,35.2847,35.311,35.232,35.2496,427145.0
2023-03-16 12:10:00,40.16,40.31,40.14,40.29,352945.0,35.2496,35.3813,35.232,35.3637,352945.0
2023-03-16 12:20:00,40.29,40.3,40.25,40.27,234418.0,35.3637,35.3725,35.3286,35.3461,234418.0
2023-03-16 12:30:00,40.28,40.31,40.24,40.3,243970.0,35.3549,35.3813,35.3198,35.3725,243970.0
2023-03-16 12:40:00,40.3,40.38,40.28,40.37,343639.0,35.3725,35.4427,35.3549,35.4339,343639.0
2023-03-16 12:50:00,40.37,40.49,40.37,40.41,414234.0,35.4339,35.5392,35.4339,35.469,414234.0
2023-03-16 13:00:00,40.41,40.44,40.39,40.41,403202.0,35.469,35.4954,35.4515,35.469,403202.0
2023-03-16 13:10:00,40.41,40.42,40.3,40.32,360505.0,35.469,35.4778,35.3725,35.39,360505.0
2023-03-16 13:20:00,40.33,40.39,40.31,40.33,220745.0,35.3988,35.4515,35.3813,35.3988,220745.0
2023-03-16 13:30:00,40.33,40.36,40.27,40.27,213676.0,35.3988,35.4251,35.3461,35.3461,213676.0
2023-03-16 13:40:00,40.27,40.32,40.26,40.29,294034.0,35.3461,35.39,35.3374,35.3637,294034.0
2023-03-16 13:50:00,40.29,40.3,40.24,40.29,350083.0,35.3637,35.3725,35.3198,35.3637,350083.0
2023-03-16 14:00:00,40.29,40.32,40.22,40.32,290896.0,35.3637,35.39,35.3023,35.39,290896.0
2023-03-16 14:10:00,40.32,40.33,40.26,40.3,264882.0,35.39,35.3988,35.3374,35.3725,264882.0
2023-03-16 14:20:00,40.3,40.36,40.29,40.34,372503.0,35.3725,35.4251,35.3637,35.4076,372503.0
2023-03-16 14:30:00,40.34,40.37,40.25,40.28,368551.0,35.4076,35.4339,35.3286,35.3549,368551.0
2023-03-16 14:40:00,40.28,40.31,40.27,40.28,187160.0,35.3549,35.3813,35.3461,35.3549,187160.0
2023-03-16 14:50:00,40.29,40.37,40.24,40.37,266593.0,35.3637,35.4339,35.3198,35.4339,266593.0
2023-03-16 15:00:00,40.37,40.41,40.35,40.36,264314.0,35.4339,35.469,35.4164,35.4251,264314.0
2023-03-16 15:10:00,40.36,40.41,40.33,40.38,443487.0,35.4251,35.469,35.3988,35.4427,443487.0
2023-03-16 15:20:00,40.38,40.4,40.29,40.32,455534.0,35.4427,35.4603,35.3637,35.39,455534.0
2023-03-16 15:30:00,40.32,40.35,40.22,40.26,574631.0,35.39,35.4164,35.3023,35.3374,574631.0
2023-03-16 15:40:00,40.26,40.35,40.24,40.34,690595.0,35.3374,35.4164,35.3198,35.4076,690595.0
2023-03-16 15:50:00,40.34,40.4,40.3,40.38,1349696.0,35.4076,35.4603,35.3725,35.4427,1349696.0
2023-03-17 09:30:00,40.63,40.79,40.39,40.53,5118261.0,35.6621,35.8026,35.4515,35.5744,5118261.0
2023-03-17 09:40:00,40.54,40.57,40.4,40.46,425489.0,35.5831,35.6095,35.4603,35.5129,425489.0
2023-03-17 09:50:00,40.46,40.54,40.34,40.37,510634.0,35.5129,35.5831,35.4076,35.4339,510634.0
2023-03-17 10:00:00,40.38,40.51,40.35,40.38,375665.0,35.4427,35.5568,35.4164,35.4427,375665.0
2023-03-17 10:10:00,40.38,40.48,40.35,40.44,393139.0,35.4427,35.5305,35.4164,35.4954,393139.0
2023-03-17 10:20:00,40.43,40.45,40.34,40.43,404402.0,35.4866,35.5041,35.4076,35.4866,404402.0
2023-03-17 10:30:00,40.44,40.47,40.35,40.42,327126.0,35.4954,35.5217,35.4164,35.4778,327126.0
2023-03-17 10:40:00,40.43,40.47,40.38,40.47,350963.0,35.4866,35.5217,35.4427,35.5217,350963.0
2023-03-17 10:50:00,40.47,40.52,40.43,40.47,333463.0,35.5217,35.5656,35.4866,35.5217,333463.0
2023-03-17 11:00:00,40.48,40.48,40.38,40.4,262237.0,35.5305,35.5305,35.4427,35.4603,262237.0
2023-03-17 11:10:00,40.39,40.43,40.36,40.41,253667.0,35.4515,35.4866,35.4251,35.469,253667.0
2023-03-17 11:20:00,40.4,40.45,40.36,40.4,268981.0,35.4603,35.5041,35.4251,35.4603,268981.0
2023-03-17 11:30:00,40.4,40.48,40.37,40.41,324051.0,35.4603,35.5305,35.4339,35.469,324051.0
2023-03-17 11:40:00,40.4,40.41,40.35,40.39,247966.0,35.4603,35.469,35.4164,35.4515,247966.0
2023-03-17 11:50:00,40.39,40.43,40.25,40.3,596180.0,35.4515,35.4866,35.3286,35.3725,596180.0
2023-03-17 12:00:00,40.3,40.33,40.27,40.3,608156.0,35.3725,35.3988,35.3461,35.3725,608156.0
2023-03-17 12:10:00,40.3,40.33,40.28,40.3,732992.0,35.3725,35.3988,35.3549,35.3725,732992.0
2023-03-17 12:20:00,40.3,40.31,40.19,40.29,309570.0,35.3725,35.3813,35.2759,35.3637,309570.0
2023-03-17 12:30:00,40.28,40.33,40.23,40.26,381886.0,35.3549,35.3988,35.311,35.3374,381886.0
2023-03-17 12:40:00,40.26,40.33,40.25,40.3,261282.0,35.3374,35.3988,35.3286,35.3725,261282.0
2023-03-17 12:50:00,40.3,40.31,40.24,40.3,183216.0,35.3725,35.3813,35.3198,35.3725,183216.0
2023-03-17 13:00:00,40.3,40.32,40.28,40.3,291540.0,35.3725,35.39,35.3549,35.3725,291540.0
2023-03-17 13:10:00,40.3,40.33,40.25,40.27,378282.0,35.3725,35.3988,35.3286,35.3461,378282.0
2023-03-17 13:20:00,40.28,40.31,40.23,40.26,216613.0,35.3549,35.3813,35.311,35.3374,216613.0
2023-03-17 13:30:00,40.26,40.29,40.22,40.26,256242.0,35.3374,35.3637,35.3023,35.3374,256242.0
2023-03-17 13:40:00,40.26,40.27,40.2,40.22,461409.0,35.3374,35.3461,35.2847,35.3023,461409.0
2023-03-17 13:50:00,40.22,40.24,40.16,40.19,378448.0,35.3023,35.3198,35.2496,35.2759,378448.0
2023-03-17 14:00:00,40.19,40.2,40.14,40.15,412593.0,35.2759,35.2847,35.232,35.2408,412593.0
2023-03-17 14:10:00,40.14,40.15,40.07,40.08,574337.0,35.232,35.2408,35.1706,35.1794,574337.0
2023-03-17 14:20:00,40.08,40.13,40.05,40.13,332228.0,35.1794,35.2233,35.153,35.2233,332228.0
2023-03-17 14:30:00,40.13,40.19,40.09,40.11,558876.0,35.2233,35.2759,35.1882,35.2057,558876.0
2023-03-17 14:40:00,40.11,40.11,40.07,40.09,494865.0,35.2057,35.2057,35.1706,35.1882,494865.0
2023-03-17 14:50:00,40.09,40.09,39.98,40.01,1478570.0,35.1882,35.1882,35.0916,35.1179,1478570.0
2023-03-17 15:00:00,40.01,40.15,40.0,40.14,511098.0,35.1179,35.2408,35.1092,35.232,511098.0
2023-03-17 15:10:00,40.14,40.23,40.12,40.19,477568.0,35.232,35.311,35.2145,35.2759,477568.0
2023-03-17 15:20:00,40.2,40.26,40.18,40.24,423854.0,35.2847,35.3374,35.2672,35.3198,423854.0
2023-03-17 15:30:00,40.24,40.24,40.14,40.16,569712.0,35.3198,35.3198,35.232,35.2496,569712.0
2023-03-17 15:40:00,40.16,40.24,40.16,40.22,865967.0,35.2496,35.3198,35.2496,35.3023,865967.0
2023-03-17 15:50:00,40.21,40.22,40.08,40.12,1792970.0,35.2935,35.3023,35.1794,35.2145,1792970.0
2023-03-20 09:30:00,40.14,40.2,39.94,40.18,795374.0,35.232,35.2847,35.0565,35.2672,795374.0
2023-03-20 09:40:00,40.18,40.23,40.11,40.2,411266.0,35.2672,35.311,35.2057,35.2847,411266.0
2023-03-20 09:50:00,40.2,40.38,40.19,40.36,280247.0,35.2847,35.4427,35.2759,35.4251,280247.0
2023-03-20 10:00:00,40.36,40.41,40.3,40.31,271883.0,35.4251,35.469,35.3725,35.3813,271883.0
2023-03-20 10:10:00,40.31,40.45,40.3,40.37,449581.0,35.3813,35.5041,35.3725,35.4339,449581.0
2023-03-20 10:20:00,40.36,40.47,40.36,40.46,314311.0,35.4251,35.5217,35.4251,35.5129,314311.0
2023-03-20 10:30:00,40.46,40.47,40.39,40.45,247984.0,35.5129,35.5217,35.4515,35.5041,247984.0
2023-03-20 10:40:00,40.45,40.51,40.41,40.47,372893.0,35.5041,35.5568,35.469,35.5217,372893.0
2023-03-20 10:50:00,40.47,40.55,40.42,40.53,357097.0,35.5217,35.5919,35.4778,35.5744,357097.0
2023-03-20 11:00:00,40.54,40.62,40.53,40.59,307636.0,35.5831,35.6534,35.5744,35.627,307636.0
2023-03-20 11:10:00,40.59,40.59,40.46,40.47,285268.0,35.627,35.627,35.5129,35.5217,285268.0
2023-03-20 11:20:00,40.47,40.54,40.45,40.52,232345.0,35.5217,35.5831,35.5041,35.5656,232345.0
2023-03-20 11:30:00,40.53,40.55,40.45,40.46,218017.0,35.5744,35.5919,35.5041,35.5129,218017.0
2023-03-20 11:40:00,40.46,40.47,40.42,40.43,303245.0,35.5129,35.5217,35.4778,35.4866,303245.0
2023-03-20 11:50:00,40.43,40.47,40.39,40.39,331485.0,35.4866,35.5217,35.4515,35.4515,331485.0
2023-03-20 12:00:00,40.4,40.42,40.33,40.33,301436.0,35.4603,35.4778,35.3988,35.3988,301436.0
2023-03-20 12:10:00,40.34,40.37,40.3,40.33,367723.0,35.4076,35.4339,35.3725,35.3988,367723.0
2023-03-20 12:20:00,40.33,40.44,40.32,40.43,223500.0,35.3988,35.4954,35.39,35.4866,223500.0
2023-03-20 12:30:00,40.42,40.5,40.41,40.49,223209.0,35.4778,35.548,35.469,35.5392,223209.0
2023-03-20 12:40:00,40.48,40.53,40.48,40.52,250615.0,35.5305,35.5744,35.5305,35.5656,250615.0
2023-03-20 12:50:00,40.52,40.6,40.52,40.57,161521.0,35.5656,35.6358,35.5656,35.6095,161521.0
2023-03-20 13:00:00,40.58,40.67,40.58,40.67,236046.0,35.6182,35.6972,35.6182,35.6972,236046.0
2023-03-20 13:10:00,40.66,40.68,40.64,40.66,196109.0,35.6885,35.706,35.6709,35.6885,196109.0
2023-03-20 13:20:00,40.66,40.68,40.63,40.64,212774.0,35.6885,35.706,35.6621,35.6709,212774.0
2023-03-20 13:30:00,40.64,40.65,40.59,40.62,190081.0,35.6709,35.6797,35.627,35.6534,190081.0
2023-03-20 13:40:00,40.62,40.67,40.58,40.61,297987.0,35.6534,35.6972,35.6182,35.6446,297987.0
2023-03-20 13:50:00,40.61,40.61,40.54,40.59,221324.0,35.6446,35.6446,35.5831,35.627,221324.0
2023-03-20 14:00:00,40.59,40.66,40.58,40.63,267386.0,35.627,35.6885,35.6182,35.6621,267386.0
2023-03-20 14:10:00,40.63,40.66,40.57,40.59,207728.0,35.6621,35.6885,35.6095,35.627,207728.0
2023-03-20 14:20:00,40.59,40.63,40.58,40.62,213601.0,35.627,35.6621,35.6182,35.6534,213601.0
2023-03-20 14:30:00,40.63,40.63,40.55,40.58,237428.0,35.6621,35.6621,35.5919,35.6182,237428.0
2023-03-20 14:40:00,40.58,40.62,40.55,40.61,205415.0,35.6182,35.6534,35.5919,35.6446,205415.0
2023-03-20 14:50:00,40.62,40.68,40.61,40.63,295682.0,35.6534,35.706,35.6446,35.6621,295682.0
2023-03-20 15:00:00,40.63,40.64,40.61,40.62,230257.0,35.6621,35.6709,35.6446,35.6534,230257.0
2023-03-20 15:10:00,40.62,40.64,40.58,40.63,376641.0,35.6534,35.6709,35.6182,35.6621,376641.0
2023-03-20 15:20:00,40.63,40.7,40.58,40.7,259712.0,35.6621,35.7236,35.6182,35.7236,259712.0
2023-03-20 15:30:00,40.7,40.78,40.68,40.73,512518.0,35.7236,35.7938,35.706,35.7499,512518.0
2023-03-20 15:40:00,40.73,40.78,40.72,40.77,845368.0,35.7499,35.7938,35.7411,35.785,845368.0
2023-03-20 15:50:00,40.77,40.86,40.77,40.82,1660270.0,35.785,35.864,35.785,35.8289,1660270.0
2023-03-21 09:30:00,40.86,40.91,40.71,40.8,574827.0,35.864,35.9079,35.7324,35.8113,574827.0
2023-03-21 09:40:00,40.8,40.86,40.66,40.71,288800.0,35.8113,35.864,35.6885,35.7324,288800.0
2023-03-21 09:50:00,40.71,40.71,40.57,40.63,508500.0,35.7324,35.7324,35.6095,35.6621,508500.0
2023-03-21 10:00:00,40.63,40.63,40.5,40.52,425572.0,35.6621,35.6621,35.548,35.5656,425572.0
2023-03-21 10:10:00,40.52,40.61,40.49,40.56,427250.0,35.5656,35.6446,35.5392,35.6007,427250.0
2023-03-21 10:20:00,40.55,40.67,40.52,40.64,538010.0,35.5919,35.6972,35.5656,35.6709,538010.0
2023-03-21 10:30:00,40.64,40.71,40.62,40.71,372950.0,35.6709,35.7324,35.6534,35.7324,372950.0
2023-03-21 10:40:00,40.72,40.8,40.7,40.79,300400.0,35.7411,35.8113,35.7236,35.8026,300400.0
2023-03-21 10:50:00,40.8,40.8,40.72,40.76,485868.0,35.8113,35.8113,35.7411,35.7762,485868.0
2023-03-21 11:00:00,40.76,40.85,40.76,40.84,363600.0,35.7762,35.8552,35.7762,35.8465,363600.0
2023-03-21 11:10:00,40.84,40.86,40.75,40.77,273598.0,35.8465,35.864,35.7675,35.785,273598.0
2023-03-21 11:20:00,40.77,40.77,40.71,40.72,323694.0,35.785,35.785,35.7324,35.7411,323694.0
2023-03-21 11:30:00,40.72,40.76,40.63,40.64,341271.0,35.7411,35.7762,35.6621,35.6709,341271.0
2023-03-21 11:40:00,40.64,40.68,40.61,40.65,241884.0,35.6709,35.706,35.6446,35.6797,241884.0
2023-03-21 11:50:00,40.65,40.65,40.57,40.57,249935.0,35.6797,35.6797,35.6095,35.6095,249935.0
2023-03-21 12:00:00,40.57,40.6,40.53,40.59,258190.0,35.6095,35.6358,35.5744,35.627,258190.0
2023-03-21 12:10:00,40.59,40.64,40.58,40.6,239840.0,35.627,35.6709,35.6182,35.6358,239840.0
2023-03-21 12:20:00,40.61,40.61,40.5,40.5,390378.0,35.6446,35.6446,35.548,35.548,390378.0
2023-03-21 12:30:00,40.51,40.56,40.45,40.5,374760.0,35.5568,35.6007,35.5041,35.548,374760.0
2023-03-21 12:40:00,40.5,40.5,40.45,40.48,179010.0,35.548,35.548,35.5041,35.5305,179010.0
2023-03-21 12:50:00,40.48,40.49,40.38,40.39,212461.0,35.5305,35.5392,35.4427,35.4515,212461.0
2023-03-21 13:00:00,40.39,40.44,40.38,40.39,190509.0,35.4515,35.4954,35.4427,35.4515,190509.0
2023-03-21 13:10:00,40.39,40.43,40.38,40.41,238678.0,35.4515,35.4866,35.4427,35.469,238678.0
2023-03-21 13:20:00,40.41,40.43,40.35,40.42,207147.0,35.469,35.4866,35.4164,35.4778,207147.0
2023-03-21 13:30:00,40.41,40.45,40.41,40.44,166464.0,35.469,35.5041,35.469,35.4954,166464.0
2023-03-21 13:40:00,40.44,40.46,40.41,40.43,225828.0,35.4954,35.5129,35.469,35.4866,225828.0
2023-03-21 13:50:00,40.43,40.44,40.35,40.38,419589.0,35.4866,35.4954,35.4164,35.4427,419589.0
2023-03-21 14:00:00,40.37,40.38,40.31,40.34,239390.0,35.4339,35.4427,35.3813,35.4076,239390.0
2023-03-21 14:10:00,40.34,40.4,40.31,40.4,315284.0,35.4076,35.4603,35.3813,35.4603,315284.0
2023-03-21 14:20:00,40.4,40.42,40.38,40.4,238762.0,35.4603,35.4778,35.4427,35.4603,238762.0
2023-03-21 14:30:00,40.4,40.41,40.34,40.35,299833.0,35.4603,35.469,35.4076,35.4164,299833.0
2023-03-21 14:40:00,40.34,40.4,40.32,40.37,353526.0,35.4076,35.4603,35.39,35.4339,353526.0
2023-03-21 14:50:00,40.37,40.4,40.34,40.38,274268.0,35.4339,35.4603,35.4076,35.4427,274268.0
2023-03-21 15:00:00,40.37,40.41,40.36,40.4,344378.0,35.4339,35.469,35.4251,35.4603,344378.0
2023-03-21 15:10:00,40.4,40.49,40.4,40.49,460391.0,35.4603,35.5392,35.4603,35.5392,460391.0
2023-03-21 15:20:00,40.48,40.53,40.48,40.52,344858.0,35.5305,35.5744,35.5305,35.5656,344858.0
2023-03-21 15:30:00,40.52,40.55,40.49,40.55,342424.0,35.5656,35.5919,35.5392,35.5919,342424.0
2023-03-21 15:40:00,40.55,40.63,40.54,40.61,484534.0,35.5919,35.6621,35.5831,35.6446,484534.0
2023-03-21 15:50:00,40.61,40.68,40.58,40.68,1664365.0,35.6446,35.706,35.6182,35.706,1664365.0
2023-03-22 09:30:00,40.7,40.85,40.58,40.6,675607.0,35.7236,35.8552,35.6182,35.6358,675607.0
2023-03-22 09:40:00,40.59,40.61,40.51,40.54,228782.0,35.627,35.6446,35.5568,35.5831,228782.0
2023-03-22 09:50:00,40.55,40.59,40.5,40.55,197756.0,35.5919,35.627,35.548,35.5919,197756.0
2023-03-22 10:00:00,40.55,40.57,40.52,40.55,151404.0,35.5919,35.6095,35.5656,35.5919,151404.0
2023-03-22 10:10:00,40.55,40.58,40.52,40.57,168803.0,35.5919,35.6182,35.5656,35.6095,168803.0
2023-03-22 10:20:00,40.56,40.63,40.56,40.61,182690.0,35.6007,35.6621,35.6007,35.6446,182690.0
2023-03-22 10:30:00,40.62,40.65,40.6,40.62,137962.0,35.6534,35.6797,35.6358,35.6534,137962.0
2023-03-22 10:40:00,40.62,40.66,40.59,40.63,150409.0,35.6534,35.6885,35.627,35.6621,150409.0
2023-03-22 10:50:00,40.63,40.65,40.56,40.57,148734.0,35.6621,35.6797,35.6007,35.6095,148734.0
2023-03-22 11:00:00,40.58,40.63,40.48,40.49,235533.0,35.6182,35.6621,35.5305,35.5392,235533.0
2023-03-22 11:10:00,40.5,40.52,40.46,40.48,218684.0,35.548,35.5656,35.5129,35.5305,218684.0
2023-03-22 11:20:00,40.48,40.49,40.41,40.41,239092.0,35.5305,35.5392,35.469,35.469,239092.0
2023-03-22 11:30:00,40.42,40.45,40.38,40.4,172107.0,35.4778,35.5041,35.4427,35.4603,172107.0
2023-03-22 11:40:00,40.39,40.41,40.36,40.4,193219.0,35.4515,35.469,35.4251,35.4603,193219.0
2023-03-22 11:50:00,40.41,40.41,40.38,40.4,153829.0,35.469,35.469,35.4427,35.4603,153829.0
2023-03-22 12:00:00,40.4,40.45,40.39,40.4,155923.0,35.4603,35.5041,35.4515,35.4603,155923.0
2023-03-22 12:10:00,40.41,40.41,40.38,40.4,136220.0,35.469,35.469,35.4427,35.4603,136220.0
2023-03-22 12:20:00,40.4,40.45,40.39,40.41,209953.0,35.4603,35.5041,35.4515,35.469,209953.0
2023-03-22 12:30:00,40.4,40.42,40.37,40.38,192639.0,35.4603,35.4778,35.4339,35.4427,192639.0
2023-03-22 12:40:00,40.38,40.4,40.35,40.38,153441.0,35.4427,35.4603,35.4164,35.4427,153441.0
2023-03-22 12:50:00,40.38,40.38,40.3,40.32,250750.0,35.4427,35.4427,35.3725,35.39,250750.0
2023-03-22 13:00:00,40.31,40.32,40.25,40.27,215404.0,35.3813,35.39,35.3286,35.3461,215404.0
2023-03-22 13:10:00,40.27,40.34,40.27,40.34,197435.0,35.3461,35.4076,35.3461,35.4076,197435.0
2023-03-22 13:20:00,40.34,40.38,40.33,40.38,144002.0,35.4076,35.4427,35.3988,35.4427,144002.0
2023-03-22 13:30:00,40.38,40.41,40.38,40.41,260723.0,35.4427,35.469,35.4427,35.469,260723.0
2023-03-22 13:40:00,40.41,40.42,40.38,40.4,157155.0,35.469,35.4778,35.4427,35.4603,157155.0
2023-03-22 13:50:00,40.4,40.41,40.34,40.34,174383.0,35.4603,35.469,35.4076,35.4076,174383.0
2023-03-22 14:00:00,40.35,40.58,40.35,40.49,365795.0,35.4164,35.6182,35.4164,35.5392,365795.0
2023-03-22 14:10:00,40.5,40.53,40.43,40.51,303405.0,35.548,35.5744,35.4866,35.5568,303405.0
2023-03-22 14:20:00,40.52,40.52,40.41,40.44,262288.0,35.5656,35.5656,35.469,35.4954,262288.0
2023-03-22 14:30:00,40.44,40.5,40.33,40.43,389492.0,35.4954,35.548,35.3988,35.4866,389492.0
2023-03-22 14:40:00,40.42,40.55,40.42,40.51,550250.0,35.4778,35.5919,35.4778,35.5568,550250.0
2023-03-22 14:50:00,40.51,40.52,40.27,40.29,381682.0,35.5568,35.5656,35.3461,35.3637,381682.0
2023-03-22 15:00:00,40.29,40.34,40.15,40.21,493862.0,35.3637,35.4076,35.2408,35.2935,493862.0
2023-03-22 15:10:00,40.21,40.35,40.19,40.32,323673.0,35.2935,35.4164,35.2759,35.39,323673.0
2023-03-22 15:20:00,40.32,40.45,40.31,40.42,483365.0,35.39,35.5041,35.3813,35.4778,483365.0
2023-03-22 15:30:00,40.43,40.44,40.29,40.33,335355.0,35.4866,35.4954,35.3637,35.3988,335355.0
2023-03-22 15:40:00,40.33,40.38,40.24,40.29,426228.0,35.3988,35.4427,35.3198,35.3637,426228.0
2023-03-22 15:50:00,40.28,40.29,39.99,39.99,1567820.0,35.3549,35.3637,35.1004,35.1004,1567820.0
2023-03-23 09:30:00,40.17,40.32,40.13,40.27,741374.0,35.2584,35.39,35.2233,35.3461,741374.0
2023-03-23 09:40:00,40.28,40.49,40.25,40.43,329091.0,35.3549,35.5392,35.3286,35.4866,329091.0
2023-03-23 09:50:00,40.43,40.5,40.37,40.41,192352.0,35.4866,35.548,35.4339,35.469,192352.0
2023-03-23 10:00:00,40.41,40.42,40.25,40.32,265197.0,35.469,35.4778,35.3286,35.39,265197.0
2023-03-23 10:10:00,40.32,40.37,40.3,40.33,241196.0,35.39,35.4339,35.3725,35.3988,241196.0
2023-03-23 10:20:00,40.33,40.35,40.26,40.27,215210.0,35.3988,35.4164,35.3374,35.3461,215210.0
2023-03-23 10:30:00,40.27,40.28,40.21,40.25,209405.0,35.3461,35.3549,35.2935,35.3286,209405.0
2023-03-23 10:40:00,40.25,40.35,40.22,40.33,274266.0,35.3286,35.4164,35.3023,35.3988,274266.0
2023-03-23 10:50:00,40.33,40.44,40.32,40.41,269701.0,35.3988,35.4954,35.39,35.469,269701.0
2023-03-23 11:00:00,40.41,40.45,40.39,40.41,287204.0,35.469,35.5041,35.4515,35.469,287204.0
2023-03-23 11:10:00,40.41,40.44,40.36,40.37,293202.0,35.469,35.4954,35.4251,35.4339,293202.0
2023-03-23 11:20:00,40.37,40.43,40.36,40.39,291388.0,35.4339,35.4866,35.4251,35.4515,291388.0
2023-03-23 11:30:00,40.39,40.45,40.37,40.42,262644.0,35.4515,35.5041,35.4339,35.4778,262644.0
2023-03-23 11:40:00,40.42,40.46,40.37,40.39,244107.0,35.4778,35.5129,35.4339,35.4515,244107.0
2023-03-23 11:50:00,40.39,40.43,40.34,40.38,224159.0,35.4515,35.4866,35.4076,35.4427,224159.0
2023-03-23 12:00:00,40.37,40.39,40.33,40.38,252080.0,35.4339,35.4515,35.3988,35.4427,252080.0
2023-03-23 12:10:00,40.37,40.38,40.32,40.37,200229.0,35.4339,35.4427,35.39,35.4339,200229.0
2023-03-23 12:20:00,40.37,40.43,40.35,40.41,233292.0,35.4339,35.4866,35.4164,35.469,233292.0
2023-03-23 12:30:00,40.42,40.48,40.41,40.43,264803.0,35.4778,35.5305,35.469,35.4866,264803.0
2023-03-23 12:40:00,40.42,40.45,40.38,40.44,225091.0,35.4778,35.5041,35.4427,35.4954,225091.0
2023-03-23 12:50:00,40.44,40.49,40.42,40.48,185253.0,35.4954,35.5392,35.4778,35.5305,185253.0
2023-03-23 13:00:00,40.47,40.48,40.4,40.43,214381.0,35.5217,35.5305,35.4603,35.4866,214381.0
2023-03-23 13:10:00,40.43,40.47,40.4,40.45,279687.0,35.4866,35.5217,35.4603,35.5041,279687.0
2023-03-23 13:20:00,40.45,40.46,40.33,40.34,349223.0,35.5041,35.5129,35.3988,35.4076,349223.0
2023-03-23 13:30:00,40.35,40.4,40.34,40.36,179742.0,35.4164,35.4603,35.4076,35.4251,179742.0
2023-03-23 13:40:00,40.35,40.38,40.28,40.3,167004.0,35.4164,35.4427,35.3549,35.3725,167004.0
2023-03-23 13:50:00,40.29,40.3,40.23,40.23,154329.0,35.3637,35.3725,35.311,35.311,154329.0
2023-03-23 14:00:00,40.24,40.27,40.22,40.23,161462.0,35.3198,35.3461,35.3023,35.311,161462.0
2023-03-23 14:10:00,40.23,40.3,40.22,40.28,134479.0,35.311,35.3725,35.3023,35.3549,134479.0
2023-03-23 14:20:00,40.28,40.28,40.18,40.19,208652.0,35.3549,35.3549,35.2672,35.2759,208652.0
2023-03-23 14:30:00,40.19,40.24,40.16,40.18,208628.0,35.2759,35.3198,35.2496,35.2672,208628.0
2023-03-23 14:40:00,40.19,40.21,40.07,40.09,231434.0,35.2759,35.2935,35.1706,35.1882,231434.0
2023-03-23 14:50:00,40.09,40.1,40.0,40.09,367853.0,35.1882,35.1969,35.1092,35.1882,367853.0
2023-03-23 15:00:00,40.08,40.27,40.08,40.2,533178.0,35.1794,35.3461,35.1794,35.2847,533178.0
2023-03-23 15:10:00,40.2,40.23,40.07,40.09,434204.0,35.2847,35.311,35.1706,35.1882,434204.0
2023-03-23 15:20:00,40.09,40.15,40.0,40.1,300011.0,35.1882,35.2408,35.1092,35.1969,300011.0
2023-03-23 15:30:00,40.09,40.18,40.05,40.15,419360.0,35.1882,35.2672,35.153,35.2408,419360.0
2023-03-23 15:40:00,40.14,40.26,40.12,40.19,419326.0,35.232,35.3374,35.2145,35.2759,419326.0
2023-03-23 15:50:00,40.2,40.3,40.16,40.16,1407122.0,35.2847,35.3725,35.2496,35.2496,1407122.0
2023-03-24 09:30:00,40.09,40.25,40.02,40.06,624102.0,35.1882,35.3286,35.1267,35.1618,624102.0
2023-03-24 09:40:00,40.05,40.06,39.87,39.96,506437.0,35.153,35.1618,34.9951,35.0741,506437.0
2023-03-24 09:50:00,39.96,40.05,39.95,40.01,267294.0,35.0741,35.153,35.0653,35.1179,267294.0
2023-03-24 10:00:00,40.01,40.04,39.97,39.99,259954.0,35.1179,35.1443,35.0828,35.1004,259954.0
2023-03-24 10:10:00,40.0,40.07,39.91,39.95,354502.0,35.1092,35.1706,35.0302,35.0653,354502.0
2023-03-24 10:20:00,39.96,40.14,39.91,40.09,245892.0,35.0741,35.232,35.0302,35.1882,245892.0
2023-03-24 10:30:00,40.1,40.14,40.02,40.02,188881.0,35.1969,35.232,35.1267,35.1267,188881.0
2023-03-24 10:40:00,40.02,40.03,39.97,40.0,248078.0,35.1267,35.1355,35.0828,35.1092,248078.0
2023-03-24 10:50:00,39.99,40.09,39.96,40.07,215246.0,35.1004,35.1882,35.0741,35.1706,215246.0
2023-03-24 11:00:00,40.07,40.1,40.0,40.01,325804.0,35.1706,35.1969,35.1092,35.1179,325804.0
2023-03-24 11:10:00,40.01,40.03,39.94,39.98,357324.0,35.1179,35.1355,35.0565,35.0916,357324.0
2023-03-24 11:20:00,39.98,40.02,39.95,39.96,408915.0,35.0916,35.1267,35.0653,35.0741,408915.0
2023-03-24 11:30:00,39.96,40.07,39.94,40.07,260030.0,35.0741,35.1706,35.0565,35.1706,260030.0
2023-03-24 11:40:00,40.07,40.24,40.06,40.17,216993.0,35.1706,35.3198,35.1618,35.2584,216993.0
2023-03-24 11:50:00,40.16,40.25,40.14,40.21,268992.0,35.2496,35.3286,35.232,35.2935,268992.0
2023-03-24 12:00:00,40.22,40.3,40.16,40.16,284829.0,35.3023,35.3725,35.2496,35.2496,284829.0
2023-03-24 12:10:00,40.16,40.23,40.16,40.23,242771.0,35.2496,35.311,35.2496,35.311,242771.0
2023-03-24 12:20:00,40.22,40.24,40.16,40.18,245332.0,35.3023,35.3198,35.2496,35.2672,245332.0
2023-03-24 12:30:00,40.19,40.21,40.14,40.16,223398.0,35.2759,35.2935,35.232,35.2496,223398.0
2023-03-24 12:40:00,40.16,40.26,40.15,40.25,223930.0,35.2496,35.3374,35.2408,35.3286,223930.0
2023-03-24 12:50:00,40.25,40.3,40.24,40.26,197743.0,35.3286,35.3725,35.3198,35.3374,197743.0
2023-03-24 13:00:00,40.26,40.3,40.22,40.23,262654.0,35.3374,35.3725,35.3023,35.311,262654.0
2023-03-24 13:10:00,40.23,40.31,40.22,40.27,169439.0,35.311,35.3813,35.3023,35.3461,169439.0
2023-03-24 13:20:00,40.27,40.35,40.26,40.31,321955.0,35.3461,35.4164,35.3374,35.3813,321955.0
2023-03-24 13:30:00,40.31,40.35,40.29,40.32,191453.0,35.3813,35.4164,35.3637,35.39,191453.0
2023-03-24 13:40:00,40.32,40.33,40.21,40.22,233253.0,35.39,35.3988,35.2935,35.3023,233253.0
2023-03-24 13:50:00,40.22,40.26,40.21,40.26,132579.0,35.3023,35.3374,35.2935,35.3374,132579.0
2023-03-24 14:00:00,40.26,40.33,40.25,40.32,194248.0,35.3374,35.3988,35.3286,35.39,194248.0
2023-03-24 14:10:00,40.31,40.36,40.3,40.34,212295.0,35.3813,35.4251,35.3725,35.4076,212295.0
2023-03-24 14:20:00,40.34,40.36,40.31,40.34,182277.0,35.4076,35.4251,35.3813,35.4076,182277.0
2023-03-24 14:30:00,40.34,40.41,40.33,40.38,245827.0,35.4076,35.469,35.3988,35.4427,245827.0
2023-03-24 14:40:00,40.39,40.4,40.35,40.38,208912.0,35.4515,35.4603,35.4164,35.4427,208912.0
2023-03-24 14:50:00,40.38,40.39,40.35,40.36,172795.0,35.4427,35.4515,35.4164,35.4251,172795.0
2023-03-24 15:00:00,40.36,40.37,40.26,40.27,234713.0,35.4251,35.4339,35.3374,35.3461,234713.0
2023-03-24 15:10:00,40.27,40.34,40.25,40.33,350464.0,35.3461,35.4076,35.3286,35.3988,350464.0
2023-03-24 15:20:00,40.33,40.41,40.31,40.4,241073.0,35.3988,35.469,35.3813,35.4603,241073.0
2023-03-24 15:30:00,40.4,40.46,40.39,40.4,463341.0,35.4603,35.5129,35.4515,35.4603,463341.0
2023-03-24 15:40:00,40.4,40.4,40.29,40.31,464369.0,35.4603,35.4603,35.3637,35.3813,464369.0
2023-03-24 15:50:00,40.31,40.4,40.27,40.4,1171595.0,35.3813,35.4603,35.3461,35.4603,1171595.0
2023-03-27 09:30:00,40.54,40.62,40.3,40.3,1186092.0,35.5831,35.6534,35.3725,35.3725,1186092.0
2023-03-27 09:40:00,40.31,40.33,40.12,40.25,831565.0,35.3813,35.3988,35.2145,35.3286,831565.0
2023-03-27 09:50:00,40.26,40.26,40.07,40.07,586249.0,35.3374,35.3374,35.1706,35.1706,586249.0
2023-03-27 10:00:00,40.07,40.09,39.97,40.01,743086.0,35.1706,35.1882,35.0828,35.1179,743086.0
2023-03-27 10:10:00,40.02,40.13,39.99,40.12,404585.0,35.1267,35.2233,35.1004,35.2145,404585.0
2023-03-27 10:20:00,40.12,40.27,40.11,40.26,272302.0,35.2145,35.3461,35.2057,35.3374,272302.0
2023-03-27 10:30:00,40.27,40.3,40.24,40.27,269691.0,35.3461,35.3725,35.3198,35.3461,269691.0
2023-03-27 10:40:00,40.27,40.28,40.2,40.27,290783.0,35.3461,35.3549,35.2847,35.3461,290783.0
2023-03-27 10:50:00,40.27,40.28,40.23,40.26,216414.0,35.3461,35.3549,35.311,35.3374,216414.0
2023-03-27 11:00:00,40.25,40.3,40.22,40.26,198661.0,35.3286,35.3725,35.3023,35.3374,198661.0
2023-03-27 11:10:00,40.25,40.31,40.22,40.23,203230.0,35.3286,35.3813,35.3023,35.311,203230.0
2023-03-27 11:20:00,40.23,40.35,40.22,40.32,348004.0,35.311,35.4164,35.3023,35.39,348004.0
2023-03-27 11:30:00,40.33,40.37,40.32,40.37,267141.0,35.3988,35.4339,35.39,35.4339,267141.0
2023-03-27 11:40:00,40.36,40.39,40.31,40.37,260012.0,35.4251,35.4515,35.3813,35.4339,260012.0
2023-03-27 11:50:00,40.37,40.37,40.26,40.3,215466.0,35.4339,35.4339,35.3374,35.3725,215466.0
2023-03-27 12:00:00,40.3,40.34,40.29,40.3,194057.0,35.3725,35.4076,35.3637,35.3725,194057.0
2023-03-27 12:10:00,40.3,40.34,40.27,40.33,192092.0,35.3725,35.4076,35.3461,35.3988,192092.0
2023-03-27 12:20:00,40.34,40.38,40.31,40.35,181360.0,35.4076,35.4427,35.3813,35.4164,181360.0
2023-03-27 12:30:00,40.34,40.36,40.3,40.33,201476.0,35.4076,35.4251,35.3725,35.3988,201476.0
2023-03-27 12:40:00,40.32,40.34,40.27,40.3,265343.0,35.39,35.4076,35.3461,35.3725,265343.0
2023-03-27 12:50:00,40.3,40.33,40.26,40.27,175415.0,35.3725,35.3988,35.3374,35.3461,175415.0
2023-03-27 13:00:00,40.26,40.35,40.25,40.33,191565.0,35.3374,35.4164,35.3286,35.3988,191565.0
2023-03-27 13:10:00,40.33,40.35,40.29,40.32,158753.0,35.3988,35.4164,35.3637,35.39,158753.0
2023-03-27 13:20:00,40.33,40.37,40.3,40.36,188328.0,35.3988,35.4339,35.3725,35.4251,188328.0
2023-03-27 13:30:00,40.36,40.39,40.3,40.3,284847.0,35.4251,35.4515,35.3725,35.3725,284847.0
2023-03-27 13:40:00,40.3,40.39,40.29,40.38,191231.0,35.3725,35.4515,35.3637,35.4427,191231.0
2023-03-27 13:50:00,40.38,40.4,40.32,40.34,181254.0,35.4427,35.4603,35.39,35.4076,181254.0
2023-03-27 14:00:00,40.34,40.34,40.27,40.32,306189.0,35.4076,35.4076,35.3461,35.39,306189.0
2023-03-27 14:10:00,40.31,40.37,40.31,40.32,246668.0,35.3813,35.4339,35.3813,35.39,246668.0
2023-03-27 14:20:00,40.33,40.41,40.32,40.4,221919.0,35.3988,35.469,35.39,35.4603,221919.0
2023-03-27 14:30:00,40.39,40.42,40.38,40.39,269860.0,35.4515,35.4778,35.4427,35.4515,269860.0
2023-03-27 14:40:00,40.4,40.43,40.36,40.41,188273.0,35.4603,35.4866,35.4251,35.469,188273.0
2023-03-27 14:50:00,40.42,40.42,40.39,40.41,184904.0,35.4778,35.4778,35.4515,35.469,184904.0
2023-03-27 15:00:00,40.41,40.43,40.33,40.34,180649.0,35.469,35.4866,35.3988,35.4076,180649.0
2023-03-27 15:10:00,40.33,40.35,40.3,40.3,211799.0,35.3988,35.4164,35.3725,35.3725,211799.0
2023-03-27 15:20:00,40.3,40.35,40.28,40.34,266423.0,35.3725,35.4164,35.3549,35.4076,266423.0
2023-03-27 15:30:00,40.33,40.36,40.27,40.28,398542.0,35.3988,35.4251,35.3461,35.3549,398542.0
2023-03-27 15:40:00,40.29,40.32,40.23,40.24,396687.0,35.3637,35.39,35.311,35.3198,396687.0
2023-03-27 15:50:00,40.24,40.24,40.17,40.24,1706557.0,35.3198,35.3198,35.2584,35.3198,1706557.0
2023-03-28 09:30:00,40.2,40.24,40.04,40.17,549074.0,35.2847,35.3198,35.1443,35.2584,549074.0
2023-03-28 09:40:00,40.18,40.25,40.16,40.21,148984.0,35.2672,35.3286,35.2496,35.2935,148984.0
2023-03-28 09:50:00,40.21,40.26,40.19,40.24,128465.0,35.2935,35.3374,35.2759,35.3198,128465.0
2023-03-28 10:00:00,40.24,40.3,40.23,40.25,153564.0,35.3198,35.3725,35.311,35.3286,153564.0
2023-03-28 10:10:00,40.25,40.26,40.16,40.16,193853.0,35.3286,35.3374,35.2496,35.2496,193853.0
2023-03-28 10:20:00,40.16,40.18,40.05,40.06,409889.0,35.2496,35.2672,35.153,35.1618,409889.0
2023-03-28 10:30:00,40.06,40.07,40.01,40.02,443203.0,35.1618,35.1706,35.1179,35.1267,443203.0
2023-03-28 10:40:00,40.02,40.06,40.01,40.02,171718.0,35.1267,35.1618,35.1179,35.1267,171718.0
2023-03-28 10:50:00,40.02,40.05,39.99,40.05,219805.0,35.1267,35.153,35.1004,35.153,219805.0
2023-03-28 11:00:00,40.04,40.09,40.04,40.07,157941.0,35.1443,35.1882,35.1443,35.1706,157941.0
2023-03-28 11:10:00,40.07,40.11,40.05,40.09,273165.0,35.1706,35.2057,35.153,35.1882,273165.0
2023-03-28 11:20:00,40.09,40.19,40.07,40.18,237772.0,35.1882,35.2759,35.1706,35.2672,237772.0
2023-03-28 11:30:00,40.19,40.22,40.16,40.17,300984.0,35.2759,35.3023,35.2496,35.2584,300984.0
2023-03-28 11:40:00,40.18,40.2,40.13,40.14,144795.0,35.2672,35.2847,35.2233,35.232,144795.0
2023-03-28 11:50:00,40.14,40.16,40.11,40.13,96153.0,35.232,35.2496,35.2057,35.2233,96153.0
2023-03-28 12:00:00,40.13,40.15,40.07,40.08,135581.0,35.2233,35.2408,35.1706,35.1794,135581.0
2023-03-28 12:10:00,40.07,40.08,40.02,40.05,217816.0,35.1706,35.1794,35.1267,35.153,217816.0
2023-03-28 12:20:00,40.05,40.08,40.04,40.05,113415.0,35.153,35.1794,35.1443,35.153,113415.0
2023-03-28 12:30:00,40.06,40.07,40.04,40.06,151832.0,35.1618,35.1706,35.1443,35.1618,151832.0
2023-03-28 12:40:00,40.07,40.07,40.03,40.04,113842.0,35.1706,35.1706,35.1355,35.1443,113842.0
2023-03-28 12:50:00,40.04,40.05,40.02,40.04,186717.0,35.1443,35.153,35.1267,35.1443,186717.0
2023-03-28 13:00:00,40.04,40.05,39.99,40.04,300502.0,35.1443,35.153,35.1004,35.1443,300502.0
2023-03-28 13:10:00,40.05,40.07,40.04,40.06,80909.0,35.153,35.1706,35.1443,35.1618,80909.0
2023-03-28 13:20:00,40.06,40.06,40.01,40.05,81145.0,35.1618,35.1618,35.1179,35.153,81145.0
2023-03-28 13:30:00,40.04,40.06,40.0,40.01,147046.0,35.1443,35.1618,35.1092,35.1179,147046.0
2023-03-28 13:40:00,40.02,40.02,39.99,40.01,141765.0,35.1267,35.1267,35.1004,35.1179,141765.0
2023-03-28 13:50:00,40.01,40.01,39.89,39.9,549469.0,35.1179,35.1179,35.0126,35.0214,549469.0
2023-03-28 14:00:00,39.9,39.91,39.86,39.89,265248.0,35.0214,35.0302,34.9863,35.0126,265248.0
2023-03-28 14:10:00,39.89,39.92,39.87,39.9,161405.0,35.0126,35.0389,34.9951,35.0214,161405.0
2023-03-28 14:20:00,39.89,39.93,39.89,39.92,162945.0,35.0126,35.0477,35.0126,35.0389,162945.0
2023-03-28 14:30:00,39.92,39.93,39.86,39.9,186561.0,35.0389,35.0477,34.9863,35.0214,186561.0
2023-03-28 14:40:00,39.9,40.0,39.89,39.97,215459.0,35.0214,35.1092,35.0126,35.0828,215459.0
2023-03-28 14:50:00,39.97,39.99,39.93,39.94,137041.0,35.0828,35.1004,35.0477,35.0565,137041.0
2023-03-28 15:00:00,39.94,39.95,39.92,39.93,175157.0,35.0565,35.0653,35.0389,35.0477,175157.0
2023-03-28 15:10:00,39.93,39.96,39.91,39.91,206230.0,35.0477,35.0741,35.0302,35.0302,206230.0
2023-03-28 15:20:00,39.92,39.93,39.89,39.91,192892.0,35.0389,35.0477,35.0126,35.0302,192892.0
2023-03-28 15:30:00,39.91,39.96,39.89,39.94,294601.0,35.0302,35.0741,35.0126,35.0565,294601.0
2023-03-28 15:40:00,39.94,39.98,39.91,39.96,359284.0,35.0565,35.0916,35.0302,35.0741,359284.0
2023-03-28 15:50:00,39.95,40.05,39.95,39.98,991603.0,35.0653,35.153,35.0653,35.0916,991603.0
2023-03-29 09:30:00,40.16,40.25,40.05,40.11,480346.0,35.2496,35.3286,35.153,35.2057,480346.0
2023-03-29 09:40:00,40.1,40.13,40.05,40.05,339044.0,35.1969,35.2233,35.153,35.153,339044.0
2023-03-29 09:50:00,40.06,40.13,40.04,40.13,460005.0,35.1618,35.2233,35.1443,35.2233,460005.0
2023-03-29 10:00:00,40.13,40.15,40.0,40.05,476798.0,35.2233,35.2408,35.1092,35.153,476798.0
2023-03-29 10:10:00,40.05,40.06,39.99,40.05,227601.0,35.153,35.1618,35.1004,35.153,227601.0
2023-03-29 10:20:00,40.04,40.09,40.0,40.09,251674.0,35.1443,35.1882,35.1092,35.1882,251674.0
2023-03-29 10:30:00,40.09,40.13,40.08,40.09,228140.0,35.1882,35.2233,35.1794,35.1882,228140.0
2023-03-29 10:40:00,40.09,40.18,40.08,40.18,207710.0,35.1882,35.2672,35.1794,35.2672,207710.0
2023-03-29 10:50:00,40.17,40.19,40.11,40.14,242210.0,35.2584,35.2759,35.2057,35.232,242210.0
2023-03-29 11:00:00,40.13,40.21,40.08,40.2,220759.0,35.2233,35.2935,35.1794,35.2847,220759.0
2023-03-29 11:10:00,40.2,40.24,40.18,40.21,293687.0,35.2847,35.3198,35.2672,35.2935,293687.0
2023-03-29 11:20:00,40.2,40.25,40.15,40.16,219874.0,35.2847,35.3286,35.2408,35.2496,219874.0
2023-03-29 11:30:00,40.16,40.19,40.13,40.15,243231.0,35.2496,35.2759,35.2233,35.2408,243231.0
2023-03-29 11:40:00,40.15,40.16,40.12,40.15,144086.0,35.2408,35.2496,35.2145,35.2408,144086.0
2023-03-29 11:50:00,40.14,40.2,40.12,40.17,233524.0,35.232,35.2847,35.2145,35.2584,233524.0
2023-03-29 12:00:00,40.18,40.19,40.1,40.11,197003.0,35.2672,35.2759,35.1969,35.2057,197003.0
2023-03-29 12:10:00,40.11,40.14,40.08,40.11,165221.0,35.2057,35.232,35.1794,35.2057,165221.0
2023-03-29 12:20:00,40.11,40.14,40.06,40.07,186972.0,35.2057,35.232,35.1618,35.1706,186972.0
2023-03-29 12:30:00,40.08,40.11,40.07,40.09,181359.0,35.1794,35.2057,35.1706,35.1882,181359.0
2023-03-29 12:40:00,40.09,40.14,40.08,40.14,131387.0,35.1882,35.232,35.1794,35.232,131387.0
2023-03-29 12:50:00,40.14,40.15,40.12,40.13,124516.0,35.232,35.2408,35.2145,35.2233,124516.0
2023-03-29 13:00:00,40.13,40.15,40.12,40.14,117246.0,35.2233,35.2408,35.2145,35.232,117246.0
2023-03-29 13:10:00,40.14,40.19,40.12,40.18,209452.0,35.232,35.2759,35.2145,35.2672,209452.0
2023-03-29 13:20:00,40.18,40.21,40.14,40.19,273998.0,35.2672,35.2935,35.232,35.2759,273998.0
2023-03-29 13:30:00,40.19,40.23,40.19,40.2,376809.0,35.2759,35.311,35.2759,35.2847,376809.0
2023-03-29 13:40:00,40.2,40.22,40.2,40.21,185441.0,35.2847,35.3023,35.2847,35.2935,185441.0
2023-03-29 13:50:00,40.21,40.22,40.15,40.15,122956.0,35.2935,35.3023,35.2408,35.2408,122956.0
2023-03-29 14:00:00,40.16,40.16,40.12,40.14,158577.0,35.2496,35.2496,35.2145,35.232,158577.0
2023-03-29 14:10:00,40.14,40.18,40.13,40.13,163392.0,35.232,35.2672,35.2233,35.2233,163392.0
2023-03-29 14:20:00,40.13,40.19,40.11,40.14,206969.0,35.2233,35.2759,35.2057,35.232,206969.0
2023-03-29 14:30:00,40.15,40.16,40.12,40.15,140944.0,35.2408,35.2496,35.2145,35.2408,140944.0
2023-03-29 14:40:00,40.15,40.17,40.12,40.16,152379.0,35.2408,35.2584,35.2145,35.2496,152379.0
2023-03-29 14:50:00,40.16,40.17,40.13,40.16,234223.0,35.2496,35.2584,35.2233,35.2496,234223.0
2023-03-29 15:00:00,40.16,40.17,40.11,40.14,253577.0,35.2496,35.2584,35.2057,35.232,253577.0
2023-03-29 15:10:00,40.14,40.19,40.09,40.17,313511.0,35.232,35.2759,35.1882,35.2584,313511.0
2023-03-29 15:20:00,40.17,40.19,40.14,40.16,273692.0,35.2584,35.2759,35.232,35.2496,273692.0
2023-03-29 15:30:00,40.17,40.19,40.15,40.16,297473.0,35.2584,35.2759,35.2408,35.2496,297473.0
2023-03-29 15:40:00,40.16,40.24,40.15,40.23,396690.0,35.2496,35.3198,35.2408,35.311,396690.0
2023-03-29 15:50:00,40.24,40.27,40.21,40.26,1011722.0,35.3198,35.3461,35.2935,35.3374,1011722.0
2023-03-30 09:30:00,40.42,40.49,40.36,40.41,719683.0,35.4778,35.5392,35.4251,35.469,719683.0
2023-03-30 09:40:00,40.41,40.43,40.32,40.4,358468.0,35.469,35.4866,35.39,35.4603,358468.0
2023-03-30 09:50:00,40.4,40.46,40.37,40.41,258812.0,35.4603,35.5129,35.4339,35.469,258812.0
2023-03-30 10:00:00,40.42,40.45,40.36,40.38,199554.0,35.4778,35.5041,35.4251,35.4427,199554.0
2023-03-30 10:10:00,40.37,40.4,40.3,40.37,235659.0,35.4339,35.4603,35.3725,35.4339,235659.0
2023-03-30 10:20:00,40.37,40.45,40.37,40.43,192940.0,35.4339,35.5041,35.4339,35.4866,192940.0
2023-03-30 10:30:00,40.43,40.45,40.35,40.38,170849.0,35.4866,35.5041,35.4164,35.4427,170849.0
2023-03-30 10:40:00,40.38,40.4,40.34,40.36,197850.0,35.4427,35.4603,35.4076,35.4251,197850.0
2023-03-30 10:50:00,40.36,40.38,40.34,40.34,214187.0,35.4251,35.4427,35.4076,35.4076,214187.0
2023-03-30 11:00:00,40.34,40.38,40.32,40.36,245056.0,35.4076,35.4427,35.39,35.4251,245056.0
2023-03-30 11:10:00,40.36,40.36,40.25,40.3,448765.0,35.4251,35.4251,35.3286,35.3725,448765.0
2023-03-30 11:20:00,40.31,40.37,40.3,40.34,287151.0,35.3813,35.4339,35.3725,35.4076,287151.0
2023-03-30 11:30:00,40.33,40.37,40.31,40.32,189490.0,35.3988,35.4339,35.3813,35.39,189490.0
2023-03-30 11:40:00,40.33,40.39,40.29,40.32,285396.0,35.3988,35.4515,35.3637,35.39,285396.0
2023-03-30 11:50:00,40.32,40.34,40.29,40.32,115838.0,35.39,35.4076,35.3637,35.39,115838.0
2023-03-30 12:00:00,40.31,40.33,40.28,40.3,162071.0,35.3813,35.3988,35.3549,35.3725,162071.0
2023-03-30 12:10:00,40.29,40.34,40.26,40.34,168121.0,35.3637,35.4076,35.3374,35.4076,168121.0
2023-03-30 12:20:00,40.34,40.35,40.27,40.29,232839.0,35.4076,35.4164,35.3461,35.3637,232839.0
2023-03-30 12:30:00,40.3,40.31,40.27,40.3,148421.0,35.3725,35.3813,35.3461,35.3725,148421.0
2023-03-30 12:40:00,40.3,40.32,40.27,40.29,154143.0,35.3725,35.39,35.3461,35.3637,154143.0
2023-03-30 12:50:00,40.3,40.3,40.26,40.27,122995.0,35.3725,35.3725,35.3374,35.3461,122995.0
2023-03-30 13:00:00,40.27,40.31,40.27,40.29,120289.0,35.3461,35.3813,35.3461,35.3637,120289.0
2023-03-30 13:10:00,40.29,40.34,40.28,40.34,136521.0,35.3637,35.4076,35.3549,35.4076,136521.0
2023-03-30 13:20:00,40.34,40.35,40.3,40.33,154603.0,35.4076,35.4164,35.3725,35.3988,154603.0
2023-03-30 13:30:00,40.33,40.33,40.27,40.29,110360.0,35.3988,35.3988,35.3461,35.3637,110360.0
2023-03-30 13:40:00,40.28,40.32,40.28,40.3,131110.0,35.3549,35.39,35.3549,35.3725,131110.0
2023-03-30 13:50:00,40.3,40.32,40.28,40.32,125694.0,35.3725,35.39,35.3549,35.39,125694.0
2023-03-30 14:00:00,40.32,40.33,40.29,40.31,120616.0,35.39,35.3988,35.3637,35.3813,120616.0
2023-03-30 14:10:00,40.32,40.35,40.28,40.28,119592.0,35.39,35.4164,35.3549,35.3549,119592.0
2023-03-30 14:20:00,40.29,40.33,40.28,40.33,74550.0,35.3637,35.3988,35.3549,35.3988,74550.0
2023-03-30 14:30:00,40.33,40.36,40.3,40.31,164234.0,35.3988,35.4251,35.3725,35.3813,164234.0
2023-03-30 14:40:00,40.31,40.33,40.28,40.29,124537.0,35.3813,35.3988,35.3549,35.3637,124537.0
2023-03-30 14:50:00,40.29,40.31,40.26,40.3,129128.0,35.3637,35.3813,35.3374,35.3725,129128.0
2023-03-30 15:00:00,40.3,40.35,40.29,40.32,149812.0,35.3725,35.4164,35.3637,35.39,149812.0
2023-03-30 15:10:00,40.31,40.33,40.28,40.32,102699.0,35.3813,35.3988,35.3549,35.39,102699.0
2023-03-30 15:20:00,40.32,40.35,40.31,40.34,175549.0,35.39,35.4164,35.3813,35.4076,175549.0
2023-03-30 15:30:00,40.34,40.37,40.31,40.34,268146.0,35.4076,35.4339,35.3813,35.4076,268146.0
2023-03-30 15:40:00,40.34,40.35,40.3,40.33,263042.0,35.4076,35.4164,35.3725,35.3988,263042.0
2023-03-30 15:50:00,40.33,40.38,40.31,40.37,1004679.0,35.3988,35.4427,35.3813,35.4339,1004679.0
2023-03-31 09:30:00,40.55,40.6,40.44,40.45,599863.0,35.5919,35.6358,35.4954,35.5041,599863.0
2023-03-31 09:40:00,40.45,40.47,40.39,40.43,184403.0,35.5041,35.5217,35.4515,35.4866,184403.0
2023-03-31 09:50:00,40.43,40.56,40.41,40.53,160054.0,35.4866,35.6007,35.469,35.5744,160054.0
2023-03-31 10:00:00,40.54,40.54,40.48,40.51,170500.0,35.5831,35.5831,35.5305,35.5568,170500.0
2023-03-31 10:10:00,40.52,40.57,40.5,40.55,229925.0,35.5656,35.6095,35.548,35.5919,229925.0
2023-03-31 10:20:00,40.55,40.56,40.5,40.52,280086.0,35.5919,35.6007,35.548,35.5656,280086.0
2023-03-31 10:30:00,40.51,40.56,40.5,40.55,177391.0,35.5568,35.6007,35.548,35.5919,177391.0
2023-03-31 10:40:00,40.55,40.59,40.53,40.53,209089.0,35.5919,35.627,35.5744,35.5744,209089.0
2023-03-31 10:50:00,40.53,40.57,40.48,40.48,236290.0,35.5744,35.6095,35.5305,35.5305,236290.0
2023-03-31 11:00:00,40.48,40.49,40.41,40.43,282101.0,35.5305,35.5392,35.469,35.4866,282101.0
2023-03-31 11:10:00,40.44,40.48,40.4,40.41,264173.0,35.4954,35.5305,35.4603,35.469,264173.0
2023-03-31 11:20:00,40.41,40.45,40.36,40.4,263085.0,35.469,35.5041,35.4251,35.4603,263085.0
2023-03-31 11:30:00,40.4,40.42,40.34,40.34,221411.0,35.4603,35.4778,35.4076,35.4076,221411.0
2023-03-31 11:40:00,40.34,40.36,40.31,40.34,267931.0,35.4076,35.4251,35.3813,35.4076,267931.0
2023-03-31 11:50:00,40.34,40.36,40.33,40.34,200701.0,35.4076,35.4251,35.3988,35.4076,200701.0
2023-03-31 12:00:00,40.35,40.39,40.32,40.32,250098.0,35.4164,35.4515,35.39,35.39,250098.0
2023-03-31 12:10:00,40.33,40.36,40.32,40.35,203258.0,35.3988,35.4251,35.39,35.4164,203258.0
2023-03-31 12:20:00,40.35,40.38,40.32,40.36,455224.0,35.4164,35.4427,35.39,35.4251,455224.0
2023-03-31 12:30:00,40.36,40.37,40.33,40.36,232349.0,35.4251,35.4339,35.3988,35.4251,232349.0
2023-03-31 12:40:00,40.35,40.37,40.31,40.36,444625.0,35.4164,35.4339,35.3813,35.4251,444625.0
2023-03-31 12:50:00,40.36,40.38,40.34,40.34,237066.0,35.4251,35.4427,35.4076,35.4076,237066.0
2023-03-31 13:00:00,40.35,40.35,40.28,40.34,424150.0,35.4164,35.4164,35.3549,35.4076,424150.0
2023-03-31 13:10:00,40.34,40.35,40.32,40.34,149134.0,35.4076,35.4164,35.39,35.4076,149134.0
2023-03-31 13:20:00,40.33,40.35,40.32,40.35,178392.0,35.3988,35.4164,35.39,35.4164,178392.0
2023-03-31 13:30:00,40.35,40.36,40.32,40.35,154385.0,35.4164,35.4251,35.39,35.4164,154385.0
2023-03-31 13:40:00,40.36,40.37,40.34,40.35,221403.0,35.4251,35.4339,35.4076,35.4164,221403.0
2023-03-31 13:50:00,40.34,40.38,40.33,40.37,291162.0,35.4076,35.4427,35.3988,35.4339,291162.0
2023-03-31 14:00:00,40.37,40.38,40.34,40.34,339293.0,35.4339,35.4427,35.4076,35.4076,339293.0
2023-03-31 14:10:00,40.34,40.37,40.32,40.34,220482.0,35.4076,35.4339,35.39,35.4076,220482.0
2023-03-31 14:20:00,40.34,40.36,40.31,40.34,191019.0,35.4076,35.4251,35.3813,35.4076,191019.0
2023-03-31 14:30:00,40.34,40.36,40.33,40.36,169084.0,35.4076,35.4251,35.3988,35.4251,169084.0
2023-03-31 14:40:00,40.36,40.41,40.35,40.39,327463.0,35.4251,35.469,35.4164,35.4515,327463.0
2023-03-31 14:50:00,40.38,40.39,40.31,40.34,638679.0,35.4427,35.4515,35.3813,35.4076,638679.0
2023-03-31 15:00:00,40.35,40.51,40.35,40.47,405807.0,35.4164,35.5568,35.4164,35.5217,405807.0
2023-03-31 15:10:00,40.48,40.54,40.47,40.53,328450.0,35.5305,35.5831,35.5217,35.5744,328450.0
2023-03-31 15:20:00,40.53,40.62,40.53,40.62,466910.0,35.5744,35.6534,35.5744,35.6534,466910.0
2023-03-31 15:30:00,40.62,40.65,40.53,40.55,639823.0,35.6534,35.6797,35.5744,35.5919,639823.0
2023-03-31 15:40:00,40.55,40.58,40.53,40.53,435973.0,35.5919,35.6182,35.5744,35.5744,435973.0
2023-03-31 15:50:00,40.54,40.83,40.52,40.78,4109038.0,35.5831,35.8377,35.5656,35.7938,4109038.0
2023-04-03 09:30:00,40.69,40.76,40.65,40.73,616229.0,35.7148,35.7762,35.6797,35.7499,616229.0
2023-04-03 09:40:00,40.73,40.81,40.71,40.79,400033.0,35.7499,35.8201,35.7324,35.8026,400033.0
2023-04-03 09:50:00,40.79,40.98,40.77,40.91,558457.0,35.8026,35.9693,35.785,35.9079,558457.0
2023-04-03 10:00:00,40.91,41.02,40.9,40.98,562513.0,35.9079,36.0044,35.8991,35.9693,562513.0
2023-04-03 10:10:00,40.98,41.0,40.88,40.98,288747.0,35.9693,35.9869,35.8816,35.9693,288747.0
2023-04-03 10:20:00,40.98,41.02,40.96,40.99,303242.0,35.9693,36.0044,35.9518,35.9781,303242.0
2023-04-03 10:30:00,40.99,41.07,40.99,41.04,314137.0,35.9781,36.0483,35.9781,36.022,314137.0
2023-04-03 10:40:00,41.04,41.06,40.98,41.05,320001.0,36.022,36.0396,35.9693,36.0308,320001.0
2023-04-03 10:50:00,41.05,41.1,41.03,41.05,274391.0,36.0308,36.0747,36.0132,36.0308,274391.0
2023-04-03 11:00:00,41.05,41.15,41.04,41.08,260368.0,36.0308,36.1186,36.022,36.0571,260368.0
2023-04-03 11:10:00,41.08,41.15,41.07,41.13,229483.0,36.0571,36.1186,36.0483,36.101,229483.0
2023-04-03 11:20:00,41.13,41.17,41.09,41.15,309137.0,36.101,36.1361,36.0659,36.1186,309137.0
2023-04-03 11:30:00,41.15,41.21,41.12,41.17,353779.0,36.1186,36.1712,36.0922,36.1361,353779.0
2023-04-03 11:40:00,41.18,41.3,41.17,41.26,527209.0,36.1449,36.2502,36.1361,36.2151,527209.0
2023-04-03 11:50:00,41.25,41.37,41.24,41.36,626764.0,36.2063,36.3117,36.1975,36.3029,626764.0
2023-04-03 12:00:00,41.37,41.43,41.24,41.28,610029.0,36.3117,36.3643,36.1975,36.2327,610029.0
2023-04-03 12:10:00,41.27,41.29,41.25,41.26,299063.0,36.2239,36.2414,36.2063,36.2151,299063.0
2023-04-03 12:20:00,41.25,41.31,41.25,41.3,234694.0,36.2063,36.259,36.2063,36.2502,234694.0
2023-04-03 12:30:00,41.3,41.38,41.29,41.38,227732.0,36.2502,36.3204,36.2414,36.3204,227732.0
2023-04-03 12:40:00,41.38,41.4,41.34,41.38,220498.0,36.3204,36.338,36.2853,36.3204,220498.0
2023-04-03 12:50:00,41.37,41.42,41.35,41.36,181985.0,36.3117,36.3555,36.2941,36.3029,181985.0
2023-04-03 13:00:00,41.36,41.38,41.32,41.37,207204.0,36.3029,36.3204,36.2678,36.3117,207204.0
2023-04-03 13:10:00,41.38,41.4,41.31,41.35,226980.0,36.3204,36.338,36.259,36.2941,226980.0
2023-04-03 13:20:00,41.35,41.39,41.33,41.36,188900.0,36.2941,36.3292,36.2765,36.3029,188900.0
2023-04-03 13:30:00,41.36,41.44,41.33,41.42,340531.0,36.3029,36.3731,36.2765,36.3555,340531.0
2023-04-03 13:40:00,41.41,41.41,41.34,41.37,199251.0,36.3468,36.3468,36.2853,36.3117,199251.0
2023-04-03 13:50:00,41.37,41.37,41.33,41.37,182379.0,36.3117,36.3117,36.2765,36.3117,182379.0
2023-04-03 14:00:00,41.37,41.47,41.34,41.44,332860.0,36.3117,36.3994,36.2853,36.3731,332860.0
2023-04-03 14:10:00,41.44,41.46,41.41,41.41,262513.0,36.3731,36.3906,36.3468,36.3468,262513.0
2023-04-03 14:20:00,41.41,41.42,41.34,41.34,225969.0,36.3468,36.3555,36.2853,36.2853,225969.0
2023-04-03 14:30:00,41.34,41.38,41.33,41.35,233218.0,36.2853,36.3204,36.2765,36.2941,233218.0
2023-04-03 14:40:00,41.36,41.4,41.35,41.39,175248.0,36.3029,36.338,36.2941,36.3292,175248.0
2023-04-03 14:50:00,41.4,41.43,41.39,41.41,297798.0,36.338,36.3643,36.3292,36.3468,297798.0
2023-04-03 15:00:00,41.41,41.47,41.4,41.41,381354.0,36.3468,36.3994,36.338,36.3468,381354.0
2023-04-03 15:10:00,41.42,41.44,41.39,41.44,294636.0,36.3555,36.3731,36.3292,36.3731,294636.0
2023-04-03 15:20:00,41.44,41.45,41.41,41.43,298542.0,36.3731,36.3819,36.3468,36.3643,298542.0
2023-04-03 15:30:00,41.43,41.44,41.4,41.4,396841.0,36.3643,36.3731,36.338,36.338,396841.0
2023-04-03 15:40:00,41.41,41.44,41.39,41.43,578284.0,36.3468,36.3731,36.3292,36.3643,578284.0
2023-04-03 15:50:00,41.42,41.43,41.32,41.34,1754270.0,36.3555,36.3643,36.2678,36.2853,1754270.0
2023-04-04 09:30:00,41.44,41.53,41.29,41.38,736770.0,36.3731,36.4521,36.2414,36.3204,736770.0
2023-04-04 09:40:00,41.37,41.41,41.3,41.33,299598.0,36.3117,36.3468,36.2502,36.2765,299598.0
2023-04-04 09:50:00,41.33,41.41,41.27,41.27,332149.0,36.2765,36.3468,36.2239,36.2239,332149.0
2023-04-04 10:00:00,41.27,41.32,41.21,41.29,515497.0,36.2239,36.2678,36.1712,36.2414,515497.0
2023-04-04 10:10:00,41.29,41.38,41.27,41.34,299345.0,36.2414,36.3204,36.2239,36.2853,299345.0
2023-04-04 10:20:00,41.35,41.39,41.22,41.23,325507.0,36.2941,36.3292,36.18,36.1888,325507.0
2023-04-04 10:30:00,41.23,41.26,41.18,41.2,532417.0,36.1888,36.2151,36.1449,36.1624,532417.0
2023-04-04 10:40:00,41.21,41.22,41.16,41.16,274524.0,36.1712,36.18,36.1273,36.1273,274524.0
2023-04-04 10:50:00,41.17,41.19,41.07,41.1,330297.0,36.1361,36.1537,36.0483,36.0747,330297.0
2023-04-04 11:00:00,41.1,41.11,41.01,41.02,226991.0,36.0747,36.0834,35.9957,36.0044,226991.0
2023-04-04 11:10:00,41.02,41.03,40.92,40.96,315654.0,36.0044,36.0132,35.9167,35.9518,315654.0
2023-04-04 11:20:00,40.96,40.96,40.84,40.84,310825.0,35.9518,35.9518,35.8465,35.8465,310825.0
2023-04-04 11:30:00,40.84,40.94,40.83,40.85,413833.0,35.8465,35.9342,35.8377,35.8552,413833.0
2023-04-04 11:40:00,40.86,40.96,40.84,40.93,357493.0,35.864,35.9518,35.8465,35.9255,357493.0
2023-04-04 11:50:00,40.93,40.94,40.81,40.82,337849.0,35.9255,35.9342,35.8201,35.8289,337849.0
2023-04-04 12:00:00,40.82,40.88,40.78,40.87,591157.0,35.8289,35.8816,35.7938,35.8728,591157.0
2023-04-04 12:10:00,40.87,40.87,40.77,40.78,260905.0,35.8728,35.8728,35.785,35.7938,260905.0
2023-04-04 12:20:00,40.78,40.93,40.76,40.93,391560.0,35.7938,35.9255,35.7762,35.9255,391560.0
2023-04-04 12:30:00,40.93,40.95,40.85,40.87,144445.0,35.9255,35.943,35.8552,35.8728,144445.0
2023-04-04 12:40:00,40.86,40.9,40.82,40.89,403672.0,35.864,35.8991,35.8289,35.8903,403672.0
2023-04-04 12:50:00,40.89,40.89,40.81,40.84,225538.0,35.8903,35.8903,35.8201,35.8465,225538.0
2023-04-04 13:00:00,40.84,40.95,40.83,40.92,181592.0,35.8465,35.943,35.8377,35.9167,181592.0
2023-04-04 13:10:00,40.93,40.94,40.89,40.92,222476.0,35.9255,35.9342,35.8903,35.9167,222476.0
2023-04-04 13:20:00,40.92,40.94,40.91,40.94,185765.0,35.9167,35.9342,35.9079,35.9342,185765.0
2023-04-04 13:30:00,40.94,40.97,40.92,40.97,182420.0,35.9342,35.9606,35.9167,35.9606,182420.0
2023-04-04 13:40:00,40.97,41.0,40.96,41.0,161284.0,35.9606,35.9869,35.9518,35.9869,161284.0
2023-04-04 13:50:00,41.0,41.0,40.94,40.96,155423.0,35.9869,35.9869,35.9342,35.9518,155423.0
2023-04-04 14:00:00,40.96,41.06,40.94,40.99,305809.0,35.9518,36.0396,35.9342,35.9781,305809.0
2023-04-04 14:10:00,40.98,41.02,40.92,40.93,172195.0,35.9693,36.0044,35.9167,35.9255,172195.0
2023-04-04 14:20:00,40.93,40.94,40.87,40.88,161678.0,35.9255,35.9342,35.8728,35.8816,161678.0
2023-04-04 14:30:00,40.87,40.94,40.87,40.91,241454.0,35.8728,35.9342,35.8728,35.9079,241454.0
2023-04-04 14:40:00,40.92,40.92,40.82,40.83,256480.0,35.9167,35.9167,35.8289,35.8377,256480.0
2023-04-04 14:50:00,40.83,40.86,40.81,40.84,175843.0,35.8377,35.864,35.8201,35.8465,175843.0
2023-04-04 15:00:00,40.84,40.96,40.83,40.95,226775.0,35.8465,35.9518,35.8377,35.943,226775.0
2023-04-04 15:10:00,40.94,40.96,40.9,40.95,321949.0,35.9342,35.9518,35.8991,35.943,321949.0
2023-04-04 15:20:00,40.95,40.97,40.9,40.93,368545.0,35.943,35.9606,35.8991,35.9255,368545.0
2023-04-04 15:30:00,40.93,40.94,40.88,40.93,389658.0,35.9255,35.9342,35.8816,35.9255,389658.0
2023-04-04 15:40:00,40.93,40.94,40.84,40.84,530424.0,35.9255,35.9342,35.8465,35.8465,530424.0
2023-04-04 15:50:00,40.84,40.92,40.84,40.91,1421611.0,35.8465,35.9167,35.8465,35.9079,1421611.0
2023-04-05 09:30:00,41.29,41.41,41.17,41.35,930708.0,36.2414,36.3468,36.1361,36.2941,930708.0
2023-04-05 09:40:00,41.35,41.66,41.32,41.66,846006.0,36.2941,36.5662,36.2678,36.5662,846006.0
2023-04-05 09:50:00,41.66,41.92,41.65,41.87,962972.0,36.5662,36.7944,36.5574,36.7505,962972.0
2023-04-05 10:00:00,41.87,41.9,41.8,41.89,689628.0,36.7505,36.7768,36.6891,36.7681,689628.0
2023-04-05 10:10:00,41.9,41.96,41.88,41.89,548615.0,36.7768,36.8295,36.7593,36.7681,548615.0
2023-04-05 10:20:00,41.89,41.92,41.8,41.8,451542.0,36.7681,36.7944,36.6891,36.6891,451542.0
2023-04-05 10:30:00,41.8,41.82,41.66,41.68,680052.0,36.6891,36.7066,36.5662,36.5837,680052.0
2023-04-05 10:40:00,41.68,41.84,41.66,41.77,571845.0,36.5837,36.7242,36.5662,36.6627,571845.0
2023-04-05 10:50:00,41.77,41.79,41.71,41.74,442860.0,36.6627,36.6803,36.6101,36.6364,442860.0
2023-04-05 11:00:00,41.74,41.84,41.73,41.8,229943.0,36.6364,36.7242,36.6276,36.6891,229943.0
2023-04-05 11:10:00,41.8,41.87,41.79,41.87,291857.0,36.6891,36.7505,36.6803,36.7505,291857.0
2023-04-05 11:20:00,41.87,41.92,41.85,41.89,410161.0,36.7505,36.7944,36.733,36.7681,410161.0
2023-04-05 11:30:00,41.89,41.98,41.88,41.95,416947.0,36.7681,36.8471,36.7593,36.8207,416947.0
2023-04-05 11:40:00,41.95,42.0,41.95,41.97,427207.0,36.8207,36.8646,36.8207,36.8383,427207.0
2023-04-05 11:50:00,41.98,42.09,41.97,42.07,600566.0,36.8471,36.9436,36.8383,36.9261,600566.0
2023-04-05 12:00:00,42.08,42.15,42.07,42.13,457843.0,36.9348,36.9963,36.9261,36.9787,457843.0
2023-04-05 12:10:00,42.13,42.17,42.1,42.17,341276.0,36.9787,37.0138,36.9524,37.0138,341276.0
2023-04-05 12:20:00,42.16,42.2,42.1,42.18,472418.0,37.0051,37.0402,36.9524,37.0226,472418.0
2023-04-05 12:30:00,42.18,42.22,42.15,42.16,341024.0,37.0226,37.0577,36.9963,37.0051,341024.0
2023-04-05 12:40:00,42.17,42.18,42.04,42.05,320680.0,37.0138,37.0226,36.8997,36.9085,320680.0
2023-04-05 12:50:00,42.05,42.06,41.99,42.0,326177.0,36.9085,36.9173,36.8558,36.8646,326177.0
2023-04-05 13:00:00,42.0,42.05,41.98,42.02,502547.0,36.8646,36.9085,36.8471,36.8822,502547.0
2023-04-05 13:10:00,42.03,42.07,41.97,41.98,309121.0,36.891,36.9261,36.8383,36.8471,309121.0
2023-04-05 13:20:00,41.99,42.01,41.97,41.99,294458.0,36.8558,36.8734,36.8383,36.8558,294458.0
2023-04-05 13:30:00,42.0,42.07,41.98,41.99,391077.0,36.8646,36.9261,36.8471,36.8558,391077.0
2023-04-05 13:40:00,41.99,42.0,41.95,41.96,212898.0,36.8558,36.8646,36.8207,36.8295,212898.0
2023-04-05 13:50:00,41.95,41.99,41.94,41.97,180776.0,36.8207,36.8558,36.812,36.8383,180776.0
2023-04-05 14:00:00,41.98,41.99,41.92,41.94,410066.0,36.8471,36.8558,36.7944,36.812,410066.0
2023-04-05 14:10:00,41.95,41.95,41.92,41.94,184420.0,36.8207,36.8207,36.7944,36.812,184420.0
2023-04-05 14:20:00,41.93,41.96,41.89,41.91,516193.0,36.8032,36.8295,36.7681,36.7856,516193.0
2023-04-05 14:30:00,41.92,41.92,41.87,41.87,333570.0,36.7944,36.7944,36.7505,36.7505,333570.0
2023-04-05 14:40:00,41.88,41.91,41.83,41.88,367614.0,36.7593,36.7856,36.7154,36.7593,367614.0
2023-04-05 14:50:00,41.88,41.9,41.82,41.84,358306.0,36.7593,36.7768,36.7066,36.7242,358306.0
2023-04-05 15:00:00,41.84,41.86,41.81,41.84,380881.0,36.7242,36.7417,36.6979,36.7242,380881.0
2023-04-05 15:10:00,41.85,41.86,41.75,41.76,672905.0,36.733,36.7417,36.6452,36.654,672905.0
2023-04-05 15:20:00,41.76,41.78,41.71,41.73,1149991.0,36.654,36.6715,36.6101,36.6276,1149991.0
2023-04-05 15:30:00,41.73,41.8,41.72,41.74,1624138.0,36.6276,36.6891,36.6189,36.6364,1624138.0
2023-04-05 15:40:00,41.73,41.77,41.66,41.69,1670220.0,36.6276,36.6627,36.5662,36.5925,1670220.0
2023-04-05 15:50:00,41.68,41.72,41.54,41.55,3202925.0,36.5837,36.6189,36.4609,36.4696,3202925.0
2023-04-06 09:30:00,41.93,42.1,41.83,41.83,1181451.0,36.8032,36.9524,36.7154,36.7154,1181451.0
2023-04-06 09:40:00,41.84,41.88,41.76,41.8,1806209.0,36.7242,36.7593,36.654,36.6891,1806209.0
2023-04-06 09:50:00,41.8,41.8,41.63,41.64,676935.0,36.6891,36.6891,36.5399,36.5486,676935.0
2023-04-06 10:00:00,41.65,41.66,41.49,41.55,836580.0,36.5574,36.5662,36.417,36.4696,836580.0
2023-04-06 10:10:00,41.55,41.62,41.52,41.61,393615.0,36.4696,36.5311,36.4433,36.5223,393615.0
2023-04-06 10:20:00,41.61,41.65,41.59,41.63,256052.0,36.5223,36.5574,36.5048,36.5399,256052.0
2023-04-06 10:30:00,41.63,41.63,41.44,41.49,630260.0,36.5399,36.5399,36.3731,36.417,630260.0
2023-04-06 10:40:00,41.49,41.55,41.46,41.52,527796.0,36.417,36.4696,36.3906,36.4433,527796.0
2023-04-06 10:50:00,41.52,41.62,41.5,41.59,348936.0,36.4433,36.5311,36.4258,36.5048,348936.0
2023-04-06 11:00:00,41.59,41.65,41.56,41.6,293243.0,36.5048,36.5574,36.4784,36.5135,293243.0
2023-04-06 11:10:00,41.59,41.63,41.58,41.59,259054.0,36.5048,36.5399,36.496,36.5048,259054.0
2023-04-06 11:20:00,41.6,41.61,41.55,41.59,543195.0,36.5135,36.5223,36.4696,36.5048,543195.0
2023-04-06 11:30:00,41.59,41.63,41.58,41.58,215849.0,36.5048,36.5399,36.496,36.496,215849.0
2023-04-06 11:40:00,41.59,41.59,41.53,41.55,433805.0,36.5048,36.5048,36.4521,36.4696,433805.0
2023-04-06 11:50:00,41.55,41.55,41.46,41.5,487743.0,36.4696,36.4696,36.3906,36.4258,487743.0
2023-04-06 12:00:00,41.5,41.56,41.49,41.54,241823.0,36.4258,36.4784,36.417,36.4609,241823.0
2023-04-06 12:10:00,41.55,41.59,41.51,41.52,609608.0,36.4696,36.5048,36.4345,36.4433,609608.0
2023-04-06 12:20:00,41.52,41.54,41.49,41.5,431304.0,36.4433,36.4609,36.417,36.4258,431304.0
2023-04-06 12:30:00,41.51,41.56,41.49,41.55,232911.0,36.4345,36.4784,36.417,36.4696,232911.0
2023-04-06 12:40:00,41.55,41.55,41.47,41.5,399844.0,36.4696,36.4696,36.3994,36.4258,399844.0
2023-04-06 12:50:00,41.5,41.56,41.49,41.54,516256.0,36.4258,36.4784,36.417,36.4609,516256.0
2023-04-06 13:00:00,41.53,41.62,41.53,41.57,215725.0,36.4521,36.5311,36.4521,36.4872,215725.0
2023-04-06 13:10:00,41.57,41.6,41.53,41.54,285038.0,36.4872,36.5135,36.4521,36.4609,285038.0
2023-04-06 13:20:00,41.55,41.64,41.53,41.59,978823.0,36.4696,36.5486,36.4521,36.5048,978823.0
2023-04-06 13:30:00,41.6,41.61,41.58,41.6,233976.0,36.5135,36.5223,36.496,36.5135,233976.0
2023-04-06 13:40:00,41.6,41.66,41.59,41.59,399907.0,36.5135,36.5662,36.5048,36.5048,399907.0
2023-04-06 13:50:00,41.59,41.61,41.56,41.59,293190.0,36.5048,36.5223,36.4784,36.5048,293190.0
2023-04-06 14:00:00,41.58,41.61,41.51,41.52,403070.0,36.496,36.5223,36.4345,36.4433,403070.0
2023-04-06 14:10:00,41.51,41.53,41.49,41.5,421153.0,36.4345,36.4521,36.417,36.4258,421153.0
2023-04-06 14:20:00,41.5,41.57,41.49,41.52,760821.0,36.4258,36.4872,36.417,36.4433,760821.0
2023-04-06 14:30:00,41.52,41.58,41.5,41.58,1126050.0,36.4433,36.496,36.4258,36.496,1126050.0
2023-04-06 14:40:00,41.59,41.6,41.53,41.55,294794.0,36.5048,36.5135,36.4521,36.4696,294794.0
2023-04-06 14:50:00,41.55,41.56,41.49,41.49,355506.0,36.4696,36.4784,36.417,36.417,355506.0
2023-04-06 15:00:00,41.5,41.53,41.48,41.5,397699.0,36.4258,36.4521,36.4082,36.4258,397699.0
2023-04-06 15:10:00,41.5,41.5,41.41,41.47,526912.0,36.4258,36.4258,36.3468,36.3994,526912.0
2023-04-06 15:20:00,41.47,41.49,41.44,41.46,617701.0,36.3994,36.417,36.3731,36.3906,617701.0
2023-04-06 15:30:00,41.46,41.47,41.4,41.41,449153.0,36.3906,36.3994,36.338,36.3468,449153.0
2023-04-06 15:40:00,41.41,41.45,41.37,41.44,568695.0,36.3468,36.3819,36.3117,36.3731,568695.0
2023-04-06 15:50:00,41.44,41.52,41.38,41.5,1968112.0,36.3731,36.4433,36.3204,36.4258,1968112.0
2023-04-10 09:30:00,41.15,41.38,41.12,41.37,764717.0,36.1186,36.3204,36.0922,36.3117,764717.0
2023-04-10 09:40:00,41.37,41.47,41.36,41.38,367034.0,36.3117,36.3994,36.3029,36.3204,367034.0
2023-04-10 09:50:00,41.39,41.43,41.36,41.4,458248.0,36.3292,36.3643,36.3029,36.338,458248.0
2023-04-10 10:00:00,41.4,41.57,41.4,41.51,355481.0,36.338,36.4872,36.338,36.4345,355481.0
2023-04-10 10:10:00,41.52,41.53,41.48,41.48,220434.0,36.4433,36.4521,36.4082,36.4082,220434.0
2023-04-10 10:20:00,41.48,41.49,41.43,41.46,218119.0,36.4082,36.417,36.3643,36.3906,218119.0
2023-04-10 10:30:00,41.46,41.46,41.39,41.43,207107.0,36.3906,36.3906,36.3292,36.3643,207107.0
2023-04-10 10:40:00,41.44,41.47,41.39,41.41,182237.0,36.3731,36.3994,36.3292,36.3468,182237.0
2023-04-10 10:50:00,41.4,41.4,41.34,41.37,125841.0,36.338,36.338,36.2853,36.3117,125841.0
2023-04-10 11:00:00,41.36,41.43,41.36,41.4,202813.0,36.3029,36.3643,36.3029,36.338,202813.0
2023-04-10 11:10:00,41.4,41.41,41.36,41.39,135636.0,36.338,36.3468,36.3029,36.3292,135636.0
2023-04-10 11:20:00,41.39,41.42,41.35,41.38,191876.0,36.3292,36.3555,36.2941,36.3204,191876.0
2023-04-10 11:30:00,41.37,41.41,41.36,41.4,148597.0,36.3117,36.3468,36.3029,36.338,148597.0
2023-04-10 11:40:00,41.4,41.42,41.33,41.37,135062.0,36.338,36.3555,36.2765,36.3117,135062.0
2023-04-10 11:50:00,41.37,41.38,41.33,41.36,170453.0,36.3117,36.3204,36.2765,36.3029,170453.0
2023-04-10 12:00:00,41.36,41.38,41.34,41.37,135735.0,36.3029,36.3204,36.2853,36.3117,135735.0
2023-04-10 12:10:00,41.37,41.44,41.37,41.41,182049.0,36.3117,36.3731,36.3117,36.3468,182049.0
2023-04-10 12:20:00,41.42,41.43,41.37,41.41,205969.0,36.3555,36.3643,36.3117,36.3468,205969.0
2023-04-10 12:30:00,41.41,41.49,41.4,41.48,136621.0,36.3468,36.417,36.338,36.4082,136621.0
2023-04-10 12:40:00,41.48,41.49,41.39,41.41,178885.0,36.4082,36.417,36.3292,36.3468,178885.0
2023-04-10 12:50:00,41.41,41.44,41.4,41.41,130173.0,36.3468,36.3731,36.338,36.3468,130173.0
2023-04-10 13:00:00,41.42,41.48,41.4,41.48,544308.0,36.3555,36.4082,36.338,36.4082,544308.0
2023-04-10 13:10:00,41.47,41.53,41.46,41.49,454472.0,36.3994,36.4521,36.3906,36.417,454472.0
2023-04-10 13:20:00,41.5,41.51,41.47,41.5,366414.0,36.4258,36.4345,36.3994,36.4258,366414.0
2023-04-10 13:30:00,41.51,41.54,41.48,41.48,337271.0,36.4345,36.4609,36.4082,36.4082,337271.0
2023-04-10 13:40:00,41.49,41.61,41.48,41.61,436605.0,36.417,36.5223,36.4082,36.5223,436605.0
2023-04-10 13:50:00,41.61,41.7,41.61,41.7,387140.0,36.5223,36.6013,36.5223,36.6013,387140.0
2023-04-10 14:00:00,41.69,41.71,41.56,41.57,379075.0,36.5925,36.6101,36.4784,36.4872,379075.0
2023-04-10 14:10:00,41.58,41.62,41.55,41.57,245019.0,36.496,36.5311,36.4696,36.4872,245019.0
2023-04-10 14:20:00,41.56,41.59,41.54,41.58,238169.0,36.4784,36.5048,36.4609,36.496,238169.0
2023-04-10 14:30:00,41.59,41.62,41.57,41.62,287953.0,36.5048,36.5311,36.4872,36.5311,287953.0
2023-04-10 14:40:00,41.62,41.64,41.58,41.61,298461.0,36.5311,36.5486,36.496,36.5223,298461.0
2023-04-10 14:50:00,41.62,41.63,41.59,41.61,162146.0,36.5311,36.5399,36.5048,36.5223,162146.0
2023-04-10 15:00:00,41.62,41.63,41.59,41.61,203274.0,36.5311,36.5399,36.5048,36.5223,203274.0
2023-04-10 15:10:00,41.61,41.63,41.55,41.62,240625.0,36.5223,36.5399,36.4696,36.5311,240625.0
2023-04-10 15:20:00,41.62,41.63,41.56,41.57,316776.0,36.5311,36.5399,36.4784,36.4872,316776.0
2023-04-10 15:30:00,41.57,41.58,41.53,41.56,273464.0,36.4872,36.496,36.4521,36.4784,273464.0
2023-04-10 15:40:00,41.57,41.67,41.56,41.66,529566.0,36.4872,36.575,36.4784,36.5662,529566.0
2023-04-10 15:50:00,41.67,41.74,41.64,41.74,1368143.0,36.575,36.6364,36.5486,36.6364,1368143.0
2023-04-11 09:30:00,41.8,41.85,41.75,41.76,527516.0,36.6891,36.733,36.6452,36.654,527516.0
2023-04-11 09:40:00,41.77,41.86,41.75,41.85,228028.0,36.6627,36.7417,36.6452,36.733,228028.0
2023-04-11 09:50:00,41.85,41.86,41.7,41.75,259533.0,36.733,36.7417,36.6013,36.6452,259533.0
2023-04-11 10:00:00,41.74,41.85,41.7,41.83,222737.0,36.6364,36.733,36.6013,36.7154,222737.0
2023-04-11 10:10:00,41.82,41.9,41.81,41.86,202085.0,36.7066,36.7768,36.6979,36.7417,202085.0
2023-04-11 10:20:00,41.86,41.86,41.76,41.8,176480.0,36.7417,36.7417,36.654,36.6891,176480.0
2023-04-11 10:30:00,41.8,41.87,41.8,41.87,362294.0,36.6891,36.7505,36.6891,36.7505,362294.0
2023-04-11 10:40:00,41.87,41.87,41.79,41.8,348868.0,36.7505,36.7505,36.6803,36.6891,348868.0
2023-04-11 10:50:00,41.8,41.85,41.8,41.82,170454.0,36.6891,36.733,36.6891,36.7066,170454.0
2023-04-11 11:00:00,41.82,41.83,41.79,41.79,143929.0,36.7066,36.7154,36.6803,36.6803,143929.0
2023-04-11 11:10:00,41.79,41.87,41.75,41.86,372694.0,36.6803,36.7505,36.6452,36.7417,372694.0
2023-04-11 11:20:00,41.86,41.93,41.85,41.91,275809.0,36.7417,36.8032,36.733,36.7856,275809.0
2023-04-11 11:30:00,41.91,41.94,41.87,41.89,186486.0,36.7856,36.812,36.7505,36.7681,186486.0
2023-04-11 11:40:00,41.89,41.9,41.86,41.89,183695.0,36.7681,36.7768,36.7417,36.7681,183695.0
2023-04-11 11:50:00,41.89,41.95,41.88,41.91,299802.0,36.7681,36.8207,36.7593,36.7856,299802.0
2023-04-11 12:00:00,41.91,41.92,41.84,41.86,200832.0,36.7856,36.7944,36.7242,36.7417,200832.0
2023-04-11 12:10:00,41.85,41.91,41.85,41.89,177663.0,36.733,36.7856,36.733,36.7681,177663.0
2023-04-11 12:20:00,41.89,41.94,41.87,41.92,213837.0,36.7681,36.812,36.7505,36.7944,213837.0
2023-04-11 12:30:00,41.93,41.93,41.89,41.91,206391.0,36.8032,36.8032,36.7681,36.7856,206391.0
2023-04-11 12:40:00,41.91,41.96,41.91,41.91,254996.0,36.7856,36.8295,36.7856,36.7856,254996.0
2023-04-11 12:50:00,41.91,41.92,41.85,41.88,272924.0,36.7856,36.7944,36.733,36.7593,272924.0
2023-04-11 13:00:00,41.88,41.99,41.84,41.98,291896.0,36.7593,36.8558,36.7242,36.8471,291896.0
2023-04-11 13:10:00,41.98,41.99,41.93,41.93,246713.0,36.8471,36.8558,36.8032,36.8032,246713.0
2023-04-11 13:20:00,41.94,41.94,41.9,41.93,130891.0,36.812,36.812,36.7768,36.8032,130891.0
2023-04-11 13:30:00,41.92,41.94,41.89,41.9,228851.0,36.7944,36.812,36.7681,36.7768,228851.0
2023-04-11 13:40:00,41.9,41.91,41.89,41.9,104902.0,36.7768,36.7856,36.7681,36.7768,104902.0
2023-04-11 13:50:00,41.9,41.9,41.86,41.87,205880.0,36.7768,36.7768,36.7417,36.7505,205880.0
2023-04-11 14:00:00,41.87,41.95,41.86,41.95,342779.0,36.7505,36.8207,36.7417,36.8207,342779.0
2023-04-11 14:10:00,41.95,41.96,41.91,41.93,665597.0,36.8207,36.8295,36.7856,36.8032,665597.0
2023-04-11 14:20:00,41.93,41.94,41.87,41.87,114584.0,36.8032,36.812,36.7505,36.7505,114584.0
2023-04-11 14:30:00,41.88,41.91,41.87,41.91,289069.0,36.7593,36.7856,36.7505,36.7856,289069.0
2023-04-11 14:40:00,41.9,41.92,41.88,41.9,217554.0,36.7768,36.7944,36.7593,36.7768,217554.0
2023-04-11 14:50:00,41.9,41.91,41.86,41.87,292573.0,36.7768,36.7856,36.7417,36.7505,292573.0
2023-04-11 15:00:00,41.87,41.87,41.81,41.83,636469.0,36.7505,36.7505,36.6979,36.7154,636469.0
2023-04-11 15:10:00,41.83,41.85,41.8,41.84,388984.0,36.7154,36.733,36.6891,36.7242,388984.0
2023-04-11 15:20:00,41.84,41.92,41.84,41.88,338141.0,36.7242,36.7944,36.7242,36.7593,338141.0
2023-04-11 15:30:00,41.88,41.9,41.84,41.86,458774.0,36.7593,36.7768,36.7242,36.7417,458774.0
2023-04-11 15:40:00,41.86,41.9,41.81,41.82,390260.0,36.7417,36.7768,36.6979,36.7066,390260.0
2023-04-11 15:50:00,41.82,41.86,41.76,41.8,1263632.0,36.7066,36.7417,36.654,36.6891,1263632.0
2023-04-12 09:30:00,41.63,41.76,41.35,41.52,858714.0,36.5399,36.654,36.2941,36.4433,858714.0
2023-04-12 09:40:00,41.52,41.65,41.47,41.58,399532.0,36.4433,36.5574,36.3994,36.496,399532.0
2023-04-12 09:50:00,41.57,41.68,41.53,41.64,305602.0,36.4872,36.5837,36.4521,36.5486,305602.0
2023-04-12 10:00:00,41.64,41.7,41.61,41.65,281091.0,36.5486,36.6013,36.5223,36.5574,281091.0
2023-04-12 10:10:00,41.65,41.79,41.65,41.76,222441.0,36.5574,36.6803,36.5574,36.654,222441.0
2023-04-12 10:20:00,41.76,41.77,41.65,41.67,277105.0,36.654,36.6627,36.5574,36.575,277105.0
2023-04-12 10:30:00,41.66,41.67,41.58,41.58,277037.0,36.5662,36.575,36.496,36.496,277037.0
2023-04-12 10:40:00,41.58,41.62,41.56,41.56,255362.0,36.496,36.5311,36.4784,36.4784,255362.0
2023-04-12 10:50:00,41.56,41.58,41.5,41.54,222839.0,36.4784,36.496,36.4258,36.4609,222839.0
2023-04-12 11:00:00,41.54,41.55,41.5,41.52,203940.0,36.4609,36.4696,36.4258,36.4433,203940.0
2023-04-12 11:10:00,41.52,41.52,41.47,41.5,232543.0,36.4433,36.4433,36.3994,36.4258,232543.0
2023-04-12 11:20:00,41.5,41.57,41.49,41.55,195109.0,36.4258,36.4872,36.417,36.4696,195109.0
2023-04-12 11:30:00,41.55,41.61,41.53,41.58,263219.0,36.4696,36.5223,36.4521,36.496,263219.0
2023-04-12 11:40:00,41.58,41.61,41.55,41.58,257073.0,36.496,36.5223,36.4696,36.496,257073.0
2023-04-12 11:50:00,41.58,41.59,41.55,41.58,145296.0,36.496,36.5048,36.4696,36.496,145296.0
2023-04-12 12:00:00,41.59,41.64,41.58,41.61,198114.0,36.5048,36.5486,36.496,36.5223,198114.0
2023-04-12 12:10:00,41.61,41.62,41.57,41.59,158007.0,36.5223,36.5311,36.4872,36.5048,158007.0
2023-04-12 12:20:00,41.6,41.63,41.58,41.6,161566.0,36.5135,36.5399,36.496,36.5135,161566.0
2023-04-12 12:30:00,41.6,41.63,41.59,41.63,150421.0,36.5135,36.5399,36.5048,36.5399,150421.0
2023-04-12 12:40:00,41.63,41.64,41.59,41.62,264359.0,36.5399,36.5486,36.5048,36.5311,264359.0
2023-04-12 12:50:00,41.62,41.62,41.59,41.59,148321.0,36.5311,36.5311,36.5048,36.5048,148321.0
2023-04-12 13:00:00,41.6,41.62,41.58,41.59,299355.0,36.5135,36.5311,36.496,36.5048,299355.0
2023-04-12 13:10:00,41.58,41.6,41.54,41.55,192399.0,36.496,36.5135,36.4609,36.4696,192399.0
2023-04-12 13:20:00,41.54,41.56,41.52,41.55,250294.0,36.4609,36.4784,36.4433,36.4696,250294.0
2023-04-12 13:30:00,41.55,41.56,41.52,41.52,199792.0,36.4696,36.4784,36.4433,36.4433,199792.0
2023-04-12 13:40:00,41.52,41.53,41.5,41.51,186744.0,36.4433,36.4521,36.4258,36.4345,186744.0
2023-04-12 13:50:00,41.51,41.54,41.48,41.49,190855.0,36.4345,36.4609,36.4082,36.417,190855.0
2023-04-12 14:00:00,41.49,41.53,41.47,41.5,388325.0,36.417,36.4521,36.3994,36.4258,388325.0
2023-04-12 14:10:00,41.5,41.6,41.48,41.57,990769.0,36.4258,36.5135,36.4082,36.4872,990769.0
2023-04-12 14:20:00,41.57,41.6,41.42,41.45,266334.0,36.4872,36.5135,36.3555,36.3819,266334.0
2023-04-12 14:30:00,41.44,41.45,41.36,41.4,218516.0,36.3731,36.3819,36.3029,36.338,218516.0
2023-04-12 14:40:00,41.4,41.44,41.38,41.38,175694.0,36.338,36.3731,36.3204,36.3204,175694.0
2023-04-12 14:50:00,41.39,41.45,41.37,41.43,175147.0,36.3292,36.3819,36.3117,36.3643,175147.0
2023-04-12 15:00:00,41.43,41.47,41.38,41.41,266038.0,36.3643,36.3994,36.3204,36.3468,266038.0
2023-04-12 15:10:00,41.41,41.41,41.35,41.36,408657.0,36.3468,36.3468,36.2941,36.3029,408657.0
2023-04-12 15:20:00,41.36,41.37,41.27,41.27,367857.0,36.3029,36.3117,36.2239,36.2239,367857.0
2023-04-12 15:30:00,41.27,41.34,41.27,41.34,322702.0,36.2239,36.2853,36.2239,36.2853,322702.0
2023-04-12 15:40:00,41.34,41.35,41.28,41.3,386775.0,36.2853,36.2941,36.2327,36.2502,386775.0
2023-04-12 15:50:00,41.3,41.39,41.28,41.39,1484373.0,36.2502,36.3292,36.2327,36.3292,1484373.0
2023-04-13 09:30:00,41.53,41.55,41.29,41.34,757675.0,36.4521,36.4696,36.2414,36.2853,757675.0
2023-04-13 09:40:00,41.34,41.49,41.33,41.39,455092.0,36.2853,36.417,36.2765,36.3292,455092.0
2023-04-13 09:50:00,41.39,41.43,41.34,41.41,258914.0,36.3292,36.3643,36.2853,36.3468,258914.0
2023-04-13 10:00:00,41.41,41.47,41.39,41.4,391780.0,36.3468,36.3994,36.3292,36.338,391780.0
2023-04-13 10:10:00,41.4,41.54,41.4,41.5,408069.0,36.338,36.4609,36.338,36.4258,408069.0
2023-04-13 10:20:00,41.5,41.63,41.48,41.58,386611.0,36.4258,36.5399,36.4082,36.496,386611.0
2023-04-13 10:30:00,41.59,41.6,41.47,41.5,533394.0,36.5048,36.5135,36.3994,36.4258,533394.0
2023-04-13 10:40:00,41.49,41.5,41.42,41.47,206524.0,36.417,36.4258,36.3555,36.3994,206524.0
2023-04-13 10:50:00,41.47,41.48,41.42,41.42,197289.0,36.3994,36.4082,36.3555,36.3555,197289.0
2023-04-13 11:00:00,41.43,41.45,41.38,41.42,412233.0,36.3643,36.3819,36.3204,36.3555,412233.0
2023-04-13 11:10:00,41.41,41.43,41.37,41.4,466957.0,36.3468,36.3643,36.3117,36.338,466957.0
2023-04-13 11:20:00,41.39,41.54,41.38,41.53,531982.0,36.3292,36.4609,36.3204,36.4521,531982.0
2023-04-13 11:30:00,41.53,41.59,41.51,41.55,548872.0,36.4521,36.5048,36.4345,36.4696,548872.0
2023-04-13 11:40:00,41.55,41.6,41.53,41.54,507380.0,36.4696,36.5135,36.4521,36.4609,507380.0
2023-04-13 11:50:00,41.54,41.56,41.48,41.52,359703.0,36.4609,36.4784,36.4082,36.4433,359703.0
2023-04-13 12:00:00,41.52,41.55,41.48,41.5,390864.0,36.4433,36.4696,36.4082,36.4258,390864.0
2023-04-13 12:10:00,41.5,41.61,41.5,41.56,364644.0,36.4258,36.5223,36.4258,36.4784,364644.0
2023-04-13 12:20:00,41.57,41.57,41.52,41.53,332501.0,36.4872,36.4872,36.4433,36.4521,332501.0
2023-04-13 12:30:00,41.54,41.54,41.5,41.51,154934.0,36.4609,36.4609,36.4258,36.4345,154934.0
2023-04-13 12:40:00,41.52,41.52,41.48,41.51,189551.0,36.4433,36.4433,36.4082,36.4345,189551.0
2023-04-13 12:50:00,41.51,41.55,41.5,41.54,155336.0,36.4345,36.4696,36.4258,36.4609,155336.0
2023-04-13 13:00:00,41.54,41.57,41.5,41.55,170321.0,36.4609,36.4872,36.4258,36.4696,170321.0
2023-04-13 13:10:00,41.55,41.61,41.54,41.58,2003813.0,36.4696,36.5223,36.4609,36.496,2003813.0
2023-04-13 13:20:00,41.58,41.62,41.57,41.59,328547.0,36.496,36.5311,36.4872,36.5048,328547.0
2023-04-13 13:30:00,41.6,41.61,41.56,41.58,167728.0,36.5135,36.5223,36.4784,36.496,167728.0
2023-04-13 13:40:00,41.58,41.65,41.56,41.62,308067.0,36.496,36.5574,36.4784,36.5311,308067.0
2023-04-13 13:50:00,41.62,41.62,41.59,41.59,215425.0,36.5311,36.5311,36.5048,36.5048,215425.0
2023-04-13 14:00:00,41.59,41.62,41.58,41.6,284605.0,36.5048,36.5311,36.496,36.5135,284605.0
2023-04-13 14:10:00,41.61,41.66,41.6,41.65,281725.0,36.5223,36.5662,36.5135,36.5574,281725.0
2023-04-13 14:20:00,41.65,41.68,41.63,41.65,231431.0,36.5574,36.5837,36.5399,36.5574,231431.0
2023-04-13 14:30:00,41.65,41.66,41.62,41.65,198807.0,36.5574,36.5662,36.5311,36.5574,198807.0
2023-04-13 14:40:00,41.65,41.7,41.65,41.66,216743.0,36.5574,36.6013,36.5574,36.5662,216743.0
2023-04-13 14:50:00,41.66,41.69,41.63,41.67,360521.0,36.5662,36.5925,36.5399,36.575,360521.0
2023-04-13 15:00:00,41.68,41.69,41.65,41.66,210647.0,36.5837,36.5925,36.5574,36.5662,210647.0
2023-04-13 15:10:00,41.66,41.67,41.63,41.66,244393.0,36.5662,36.575,36.5399,36.5662,244393.0
2023-04-13 15:20:00,41.66,41.68,41.64,41.66,274619.0,36.5662,36.5837,36.5486,36.5662,274619.0
2023-04-13 15:30:00,41.66,41.66,41.62,41.64,282026.0,36.5662,36.5662,36.5311,36.5486,282026.0
2023-04-13 15:40:00,41.64,41.65,41.58,41.58,609737.0,36.5486,36.5574,36.496,36.496,609737.0
2023-04-13 15:50:00,41.59,41.59,41.41,41.47,3175041.0,36.5048,36.5048,36.3468,36.3994,3175041.0
2023-04-14 09:30:00,41.55,41.71,41.48,41.68,911284.0,36.4696,36.6101,36.4082,36.5837,911284.0
2023-04-14 09:40:00,41.68,41.68,41.52,41.58,820478.0,36.5837,36.5837,36.4433,36.496,820478.0
2023-04-14 09:50:00,41.58,41.6,41.44,41.49,223926.0,36.496,36.5135,36.3731,36.417,223926.0
2023-04-14 10:00:00,41.48,41.6,41.38,41.38,420545.0,36.4082,36.5135,36.3204,36.3204,420545.0
2023-04-14 10:10:00,41.39,41.4,41.32,41.33,230738.0,36.3292,36.338,36.2678,36.2765,230738.0
2023-04-14 10:20:00,41.34,41.35,41.27,41.3,313708.0,36.2853,36.2941,36.2239,36.2502,313708.0
2023-04-14 10:30:00,41.3,41.35,41.23,41.25,587733.0,36.2502,36.2941,36.1888,36.2063,587733.0
2023-04-14 10:40:00,41.26,41.26,41.14,41.23,466860.0,36.2151,36.2151,36.1098,36.1888,466860.0
2023-04-14 10:50:00,41.22,41.25,41.09,41.09,459076.0,36.18,36.2063,36.0659,36.0659,459076.0
2023-04-14 11:00:00,41.09,41.14,41.06,41.07,298530.0,36.0659,36.1098,36.0396,36.0483,298530.0
2023-04-14 11:10:00,41.07,41.08,40.99,41.07,483833.0,36.0483,36.0571,35.9781,36.0483,483833.0
2023-04-14 11:20:00,41.06,41.13,41.05,41.11,293598.0,36.0396,36.101,36.0308,36.0834,293598.0
2023-04-14 11:30:00,41.12,41.16,41.09,41.16,441211.0,36.0922,36.1273,36.0659,36.1273,441211.0
2023-04-14 11:40:00,41.16,41.19,41.13,41.14,176816.0,36.1273,36.1537,36.101,36.1098,176816.0
2023-04-14 11:50:00,41.14,41.18,41.11,41.18,263527.0,36.1098,36.1449,36.0834,36.1449,263527.0
2023-04-14 12:00:00,41.18,41.19,41.13,41.16,263287.0,36.1449,36.1537,36.101,36.1273,263287.0
2023-04-14 12:10:00,41.16,41.18,41.14,41.16,220686.0,36.1273,36.1449,36.1098,36.1273,220686.0
2023-04-14 12:20:00,41.16,41.17,41.09,41.11,200807.0,36.1273,36.1361,36.0659,36.0834,200807.0
2023-04-14 12:30:00,41.11,41.11,41.06,41.08,178390.0,36.0834,36.0834,36.0396,36.0571,178390.0
2023-04-14 12:40:00,41.07,41.12,41.06,41.08,246114.0,36.0483,36.0922,36.0396,36.0571,246114.0
2023-04-14 12:50:00,41.08,41.11,41.06,41.07,149283.0,36.0571,36.0834,36.0396,36.0483,149283.0
2023-04-14 13:00:00,41.07,41.11,41.06,41.1,240846.0,36.0483,36.0834,36.0396,36.0747,240846.0
2023-04-14 13:10:00,41.1,41.13,41.09,41.13,222351.0,36.0747,36.101,36.0659,36.101,222351.0
2023-04-14 13:20:00,41.13,41.13,41.07,41.07,175936.0,36.101,36.101,36.0483,36.0483,175936.0
2023-04-14 13:30:00,41.07,41.07,40.95,40.96,301263.0,36.0483,36.0483,35.943,35.9518,301263.0
2023-04-14 13:40:00,40.96,41.01,40.93,40.98,216844.0,35.9518,35.9957,35.9255,35.9693,216844.0
2023-04-14 13:50:00,40.98,41.02,40.97,41.01,218211.0,35.9693,36.0044,35.9606,35.9957,218211.0
2023-04-14 14:00:00,41.01,41.02,40.97,41.01,207429.0,35.9957,36.0044,35.9606,35.9957,207429.0
2023-04-14 14:10:00,41.01,41.01,40.96,40.96,204638.0,35.9957,35.9957,35.9518,35.9518,204638.0
2023-04-14 14:20:00,40.97,40.99,40.94,40.95,326804.0,35.9606,35.9781,35.9342,35.943,326804.0
2023-04-14 14:30:00,40.95,41.01,40.94,41.0,251517.0,35.943,35.9957,35.9342,35.9869,251517.0
2023-04-14 14:40:00,41.0,41.09,40.99,41.08,241689.0,35.9869,36.0659,35.9781,36.0571,241689.0
2023-04-14 14:50:00,41.08,41.12,41.07,41.09,308436.0,36.0571,36.0922,36.0483,36.0659,308436.0
2023-04-14 15:00:00,41.09,41.1,41.04,41.05,242018.0,36.0659,36.0747,36.022,36.0308,242018.0
2023-04-14 15:10:00,41.05,41.05,40.99,41.01,725400.0,36.0308,36.0308,35.9781,35.9957,725400.0
2023-04-14 15:20:00,41.01,41.08,41.0,41.05,264432.0,35.9957,36.0571,35.9869,36.0308,264432.0
2023-04-14 15:30:00,41.05,41.09,41.02,41.08,312875.0,36.0308,36.0659,36.0044,36.0571,312875.0
2023-04-14 15:40:00,41.09,41.17,41.06,41.17,1167226.0,36.0659,36.1361,36.0396,36.1361,1167226.0
2023-04-14 15:50:00,41.17,41.22,41.14,41.19,1879183.0,36.1361,36.18,36.1098,36.1537,1879183.0
2023-04-17 09:30:00,41.12,41.2,40.96,41.13,708843.0,36.0922,36.1624,35.9518,36.101,708843.0
2023-04-17 09:40:00,41.13,41.17,41.02,41.02,301167.0,36.101,36.1361,36.0044,36.0044,301167.0
2023-04-17 09:50:00,41.02,41.1,40.97,41.02,358042.0,36.0044,36.0747,35.9606,36.0044,358042.0
2023-04-17 10:00:00,41.02,41.07,41.01,41.05,271636.0,36.0044,36.0483,35.9957,36.0308,271636.0
2023-04-17 10:10:00,41.05,41.09,41.04,41.07,237944.0,36.0308,36.0659,36.022,36.0483,237944.0
2023-04-17 10:20:00,41.07,41.11,41.05,41.09,276993.0,36.0483,36.0834,36.0308,36.0659,276993.0
2023-04-17 10:30:00,41.09,41.13,41.08,41.11,485315.0,36.0659,36.101,36.0571,36.0834,485315.0
2023-04-17 10:40:00,41.11,41.13,41.09,41.12,246429.0,36.0834,36.101,36.0659,36.0922,246429.0
2023-04-17 10:50:00,41.12,41.13,41.09,41.13,387079.0,36.0922,36.101,36.0659,36.101,387079.0
2023-04-17 11:00:00,41.13,41.21,41.12,41.2,271416.0,36.101,36.1712,36.0922,36.1624,271416.0
2023-04-17 11:10:00,41.2,41.2,41.13,41.15,256738.0,36.1624,36.1624,36.101,36.1186,256738.0
2023-04-17 11:20:00,41.15,41.15,41.08,41.09,558241.0,36.1186,36.1186,36.0571,36.0659,558241.0
2023-04-17 11:30:00,41.09,41.11,41.01,41.02,459203.0,36.0659,36.0834,35.9957,36.0044,459203.0
2023-04-17 11:40:00,41.02,41.03,40.96,41.0,382272.0,36.0044,36.0132,35.9518,35.9869,382272.0
2023-04-17 11:50:00,41.0,41.05,40.99,41.03,266518.0,35.9869,36.0308,35.9781,36.0132,266518.0
2023-04-17 12:00:00,41.04,41.12,41.03,41.08,245315.0,36.022,36.0922,36.0132,36.0571,245315.0
2023-04-17 12:10:00,41.08,41.12,41.07,41.11,271639.0,36.0571,36.0922,36.0483,36.0834,271639.0
2023-04-17 12:20:00,41.12,41.12,41.06,41.1,305887.0,36.0922,36.0922,36.0396,36.0747,305887.0
2023-04-17 12:30:00,41.1,41.12,41.07,41.08,174349.0,36.0747,36.0922,36.0483,36.0571,174349.0
2023-04-17 12:40:00,41.09,41.15,41.08,41.11,224369.0,36.0659,36.1186,36.0571,36.0834,224369.0
2023-04-17 12:50:00,41.11,41.12,41.09,41.11,227955.0,36.0834,36.0922,36.0659,36.0834,227955.0
2023-04-17 13:00:00,41.11,41.12,41.09,41.11,177378.0,36.0834,36.0922,36.0659,36.0834,177378.0
2023-04-17 13:10:00,41.11,41.11,41.08,41.09,271134.0,36.0834,36.0834,36.0571,36.0659,271134.0
2023-04-17 13:20:00,41.09,41.12,41.08,41.12,194380.0,36.0659,36.0922,36.0571,36.0922,194380.0
2023-04-17 13:30:00,41.12,41.14,41.1,41.14,224317.0,36.0922,36.1098,36.0747,36.1098,224317.0
2023-04-17 13:40:00,41.14,41.14,41.1,41.12,229167.0,36.1098,36.1098,36.0747,36.0922,229167.0
2023-04-17 13:50:00,41.11,41.12,41.08,41.09,159486.0,36.0834,36.0922,36.0571,36.0659,159486.0
2023-04-17 14:00:00,41.09,41.15,41.09,41.15,337271.0,36.0659,36.1186,36.0659,36.1186,337271.0
2023-04-17 14:10:00,41.14,41.15,41.13,41.14,159356.0,36.1098,36.1186,36.101,36.1098,159356.0
2023-04-17 14:20:00,41.15,41.15,41.13,41.14,130634.0,36.1186,36.1186,36.101,36.1098,130634.0
2023-04-17 14:30:00,41.14,41.14,41.11,41.12,219515.0,36.1098,36.1098,36.0834,36.0922,219515.0
2023-04-17 14:40:00,41.12,41.17,41.11,41.16,286154.0,36.0922,36.1361,36.0834,36.1273,286154.0
2023-04-17 14:50:00,41.16,41.22,41.14,41.21,228093.0,36.1273,36.18,36.1098,36.1712,228093.0
2023-04-17 15:00:00,41.21,41.25,41.21,41.23,250877.0,36.1712,36.2063,36.1712,36.1888,250877.0
2023-04-17 15:10:00,41.23,41.24,41.21,41.23,286203.0,36.1888,36.1975,36.1712,36.1888,286203.0
2023-04-17 15:20:00,41.23,41.28,41.22,41.27,364946.0,36.1888,36.2327,36.18,36.2239,364946.0
2023-04-17 15:30:00,41.27,41.27,41.21,41.23,405100.0,36.2239,36.2239,36.1712,36.1888,405100.0
2023-04-17 15:40:00,41.23,41.24,41.19,41.21,485610.0,36.1888,36.1975,36.1537,36.1712,485610.0
2023-04-17 15:50:00,41.2,41.22,41.16,41.18,1248344.0,36.1624,36.18,36.1273,36.1449,1248344.0
2023-04-18 09:30:00,41.28,41.33,41.09,41.11,798512.0,36.2327,36.2765,36.0659,36.0834,798512.0
2023-04-18 09:40:00,41.12,41.14,41.01,41.02,670672.0,36.0922,36.1098,35.9957,36.0044,670672.0
2023-04-18 09:50:00,41.02,41.05,40.91,40.98,499573.0,36.0044,36.0308,35.9079,35.9693,499573.0
2023-04-18 10:00:00,40.98,41.0,40.89,40.93,543433.0,35.9693,35.9869,35.8903,35.9255,543433.0
2023-04-18 10:10:00,40.93,40.96,40.86,40.87,276017.0,35.9255,35.9518,35.864,35.8728,276017.0
2023-04-18 10:20:00,40.87,40.9,40.79,40.8,264024.0,35.8728,35.8991,35.8026,35.8113,264024.0
2023-04-18 10:30:00,40.8,40.8,40.68,40.69,385252.0,35.8113,35.8113,35.706,35.7148,385252.0
2023-04-18 10:40:00,40.7,40.74,40.68,40.74,296009.0,35.7236,35.7587,35.706,35.7587,296009.0
2023-04-18 10:50:00,40.73,40.77,40.72,40.76,261361.0,35.7499,35.785,35.7411,35.7762,261361.0
2023-04-18 11:00:00,40.76,40.81,40.75,40.75,196434.0,35.7762,35.8201,35.7675,35.7675,196434.0
2023-04-18 11:10:00,40.76,40.76,40.66,40.67,297602.0,35.7762,35.7762,35.6885,35.6972,297602.0
2023-04-18 11:20:00,40.67,40.68,40.63,40.66,447984.0,35.6972,35.706,35.6621,35.6885,447984.0
2023-04-18 11:30:00,40.67,40.73,40.65,40.66,295499.0,35.6972,35.7499,35.6797,35.6885,295499.0
2023-04-18 11:40:00,40.66,40.72,40.64,40.66,175271.0,35.6885,35.7411,35.6709,35.6885,175271.0
2023-04-18 11:50:00,40.66,40.67,40.63,40.64,159320.0,35.6885,35.6972,35.6621,35.6709,159320.0
2023-04-18 12:00:00,40.64,40.68,40.63,40.67,205279.0,35.6709,35.706,35.6621,35.6972,205279.0
2023-04-18 12:10:00,40.66,40.7,40.65,40.7,179896.0,35.6885,35.7236,35.6797,35.7236,179896.0
2023-04-18 12:20:00,40.7,40.71,40.64,40.7,249728.0,35.7236,35.7324,35.6709,35.7236,249728.0
2023-04-18 12:30:00,40.69,40.7,40.66,40.68,189987.0,35.7148,35.7236,35.6885,35.706,189987.0
2023-04-18 12:40:00,40.68,40.71,40.66,40.7,143211.0,35.706,35.7324,35.6885,35.7236,143211.0
2023-04-18 12:50:00,40.7,40.71,40.66,40.67,130047.0,35.7236,35.7324,35.6885,35.6972,130047.0
2023-04-18 13:00:00,40.66,40.71,40.65,40.69,135318.0,35.6885,35.7324,35.6797,35.7148,135318.0
2023-04-18 13:10:00,40.69,40.69,40.61,40.62,198190.0,35.7148,35.7148,35.6446,35.6534,198190.0
2023-04-18 13:20:00,40.62,40.63,40.59,40.61,181711.0,35.6534,35.6621,35.627,35.6446,181711.0
2023-04-18 13:30:00,40.62,40.66,40.61,40.64,142607.0,35.6534,35.6885,35.6446,35.6709,142607.0
2023-04-18 13:40:00,40.64,40.67,40.63,40.63,259543.0,35.6709,35.6972,35.6621,35.6621,259543.0
2023-04-18 13:50:00,40.64,40.66,40.62,40.63,200731.0,35.6709,35.6885,35.6534,35.6621,200731.0
2023-04-18 14:00:00,40.63,40.66,40.61,40.64,217469.0,35.6621,35.6885,35.6446,35.6709,217469.0
2023-04-18 14:10:00,40.64,40.66,40.6,40.61,222997.0,35.6709,35.6885,35.6358,35.6446,222997.0
2023-04-18 14:20:00,40.61,40.66,40.6,40.65,163133.0,35.6446,35.6885,35.6358,35.6797,163133.0
2023-04-18 14:30:00,40.65,40.65,40.62,40.64,276091.0,35.6797,35.6797,35.6534,35.6709,276091.0
2023-04-18 14:40:00,40.65,40.65,40.56,40.59,294856.0,35.6797,35.6797,35.6007,35.627,294856.0
2023-04-18 14:50:00,40.6,40.63,40.58,40.63,159112.0,35.6358,35.6621,35.6182,35.6621,159112.0
2023-04-18 15:00:00,40.63,40.66,40.62,40.64,268813.0,35.6621,35.6885,35.6534,35.6709,268813.0
2023-04-18 15:10:00,40.64,40.65,40.62,40.64,160851.0,35.6709,35.6797,35.6534,35.6709,160851.0
2023-04-18 15:20:00,40.64,40.64,40.56,40.59,284508.0,35.6709,35.6709,35.6007,35.627,284508.0
2023-04-18 15:30:00,40.58,40.61,40.56,40.58,328846.0,35.6182,35.6446,35.6007,35.6182,328846.0
2023-04-18 15:40:00,40.58,40.64,40.56,40.6,628613.0,35.6182,35.6709,35.6007,35.6358,628613.0
2023-04-18 15:50:00,40.6,40.61,40.53,40.55,1471836.0,35.6358,35.6446,35.5744,35.5919,1471836.0
2023-04-19 09:30:00,40.43,40.53,40.36,40.52,907029.0,35.4866,35.5744,35.4251,35.5656,907029.0
2023-04-19 09:40:00,40.51,40.53,40.34,40.37,407811.0,35.5568,35.5744,35.4076,35.4339,407811.0
2023-04-19 09:50:00,40.38,40.49,40.37,40.48,403548.0,35.4427,35.5392,35.4339,35.5305,403548.0
2023-04-19 10:00:00,40.48,40.52,40.45,40.48,325579.0,35.5305,35.5656,35.5041,35.5305,325579.0
2023-04-19 10:10:00,40.48,40.5,40.45,40.46,281899.0,35.5305,35.548,35.5041,35.5129,281899.0
2023-04-19 10:20:00,40.47,40.49,40.43,40.48,326270.0,35.5217,35.5392,35.4866,35.5305,326270.0
2023-04-19 10:30:00,40.48,40.5,40.46,40.46,207070.0,35.5305,35.548,35.5129,35.5129,207070.0
2023-04-19 10:40:00,40.47,40.5,40.45,40.48,286900.0,35.5217,35.548,35.5041,35.5305,286900.0
2023-04-19 10:50:00,40.48,40.53,40.47,40.51,355351.0,35.5305,35.5744,35.5217,35.5568,355351.0
2023-04-19 11:00:00,40.51,40.53,40.46,40.47,364074.0,35.5568,35.5744,35.5129,35.5217,364074.0
2023-04-19 11:10:00,40.48,40.49,40.43,40.46,244841.0,35.5305,35.5392,35.4866,35.5129,244841.0
2023-04-19 11:20:00,40.45,40.46,40.4,40.42,319821.0,35.5041,35.5129,35.4603,35.4778,319821.0
2023-04-19 11:30:00,40.43,40.51,40.41,40.48,466794.0,35.4866,35.5568,35.469,35.5305,466794.0
2023-04-19 11:40:00,40.48,40.51,40.48,40.5,134597.0,35.5305,35.5568,35.5305,35.548,134597.0
2023-04-19 11:50:00,40.5,40.55,40.49,40.55,193284.0,35.548,35.5919,35.5392,35.5919,193284.0
2023-04-19 12:00:00,40.55,40.56,40.47,40.48,251099.0,35.5919,35.6007,35.5217,35.5305,251099.0
2023-04-19 12:10:00,40.48,40.48,40.44,40.45,257787.0,35.5305,35.5305,35.4954,35.5041,257787.0
2023-04-19 12:20:00,40.46,40.46,40.42,40.43,167116.0,35.5129,35.5129,35.4778,35.4866,167116.0
2023-04-19 12:30:00,40.43,40.44,40.37,40.38,240143.0,35.4866,35.4954,35.4339,35.4427,240143.0
2023-04-19 12:40:00,40.38,40.38,40.25,40.27,490682.0,35.4427,35.4427,35.3286,35.3461,490682.0
2023-04-19 12:50:00,40.27,40.34,40.26,40.34,193986.0,35.3461,35.4076,35.3374,35.4076,193986.0
2023-04-19 13:00:00,40.34,40.34,40.31,40.33,200575.0,35.4076,35.4076,35.3813,35.3988,200575.0
2023-04-19 13:10:00,40.33,40.37,40.3,40.3,305368.0,35.3988,35.4339,35.3725,35.3725,305368.0
2023-04-19 13:20:00,40.3,40.32,40.29,40.3,162052.0,35.3725,35.39,35.3637,35.3725,162052.0
2023-04-19 13:30:00,40.3,40.31,40.27,40.27,279480.0,35.3725,35.3813,35.3461,35.3461,279480.0
2023-04-19 13:40:00,40.27,40.3,40.26,40.3,265962.0,35.3461,35.3725,35.3374,35.3725,265962.0
2023-04-19 13:50:00,40.29,40.34,40.29,40.33,155572.0,35.3637,35.4076,35.3637,35.3988,155572.0
2023-04-19 14:00:00,40.34,40.36,40.27,40.29,241146.0,35.4076,35.4251,35.3461,35.3637,241146.0
2023-04-19 14:10:00,40.29,40.34,40.28,40.32,219574.0,35.3637,35.4076,35.3549,35.39,219574.0
2023-04-19 14:20:00,40.32,40.35,40.3,40.34,245713.0,35.39,35.4164,35.3725,35.4076,245713.0
2023-04-19 14:30:00,40.34,40.35,40.3,40.32,227945.0,35.4076,35.4164,35.3725,35.39,227945.0
2023-04-19 14:40:00,40.33,40.33,40.28,40.29,213132.0,35.3988,35.3988,35.3549,35.3637,213132.0
2023-04-19 14:50:00,40.29,40.3,40.25,40.25,283567.0,35.3637,35.3725,35.3286,35.3286,283567.0
2023-04-19 15:00:00,40.26,40.29,40.23,40.27,432476.0,35.3374,35.3637,35.311,35.3461,432476.0
2023-04-19 15:10:00,40.27,40.3,40.25,40.26,214037.0,35.3461,35.3725,35.3286,35.3374,214037.0
2023-04-19 15:20:00,40.26,40.32,40.25,40.3,614696.0,35.3374,35.39,35.3286,35.3725,614696.0
2023-04-19 15:30:00,40.3,40.32,40.26,40.27,398052.0,35.3725,35.39,35.3374,35.3461,398052.0
2023-04-19 15:40:00,40.27,40.31,40.23,40.24,680787.0,35.3461,35.3813,35.311,35.3198,680787.0
2023-04-19 15:50:00,40.25,40.26,40.2,40.25,1890588.0,35.3286,35.3374,35.2847,35.3286,1890588.0
2023-04-20 09:30:00,40.08,40.18,40.05,40.15,608235.0,35.1794,35.2672,35.153,35.2408,608235.0
2023-04-20 09:40:00,40.16,40.18,40.07,40.16,267422.0,35.2496,35.2672,35.1706,35.2496,267422.0
2023-04-20 09:50:00,40.16,40.19,40.06,40.08,292789.0,35.2496,35.2759,35.1618,35.1794,292789.0
2023-04-20 10:00:00,40.08,40.14,40.02,40.11,329049.0,35.1794,35.232,35.1267,35.2057,329049.0
2023-04-20 10:10:00,40.11,40.15,40.1,40.13,215387.0,35.2057,35.2408,35.1969,35.2233,215387.0
2023-04-20 10:20:00,40.13,40.13,40.04,40.05,285892.0,35.2233,35.2233,35.1443,35.153,285892.0
2023-04-20 10:30:00,40.06,40.1,40.04,40.06,299107.0,35.1618,35.1969,35.1443,35.1618,299107.0
2023-04-20 10:40:00,40.06,40.08,40.04,40.05,389140.0,35.1618,35.1794,35.1443,35.153,389140.0
2023-04-20 10:50:00,40.05,40.07,40.0,40.07,328006.0,35.153,35.1706,35.1092,35.1706,328006.0
2023-04-20 11:00:00,40.07,40.13,40.06,40.12,289472.0,35.1706,35.2233,35.1618,35.2145,289472.0
2023-04-20 11:10:00,40.12,40.12,40.06,40.08,221537.0,35.2145,35.2145,35.1618,35.1794,221537.0
2023-04-20 11:20:00,40.08,40.09,40.04,40.04,189911.0,35.1794,35.1882,35.1443,35.1443,189911.0
2023-04-20 11:30:00,40.04,40.09,40.03,40.08,158310.0,35.1443,35.1882,35.1355,35.1794,158310.0
2023-04-20 11:40:00,40.07,40.12,40.07,40.1,181860.0,35.1706,35.2145,35.1706,35.1969,181860.0
2023-04-20 11:50:00,40.11,40.11,40.08,40.08,176796.0,35.2057,35.2057,35.1794,35.1794,176796.0
2023-04-20 12:00:00,40.09,40.1,40.08,40.09,107031.0,35.1882,35.1969,35.1794,35.1882,107031.0
2023-04-20 12:10:00,40.08,40.15,40.07,40.14,455941.0,35.1794,35.2408,35.1706,35.232,455941.0
2023-04-20 12:20:00,40.13,40.15,40.11,40.14,173424.0,35.2233,35.2408,35.2057,35.232,173424.0
2023-04-20 12:30:00,40.14,40.16,40.13,40.14,276174.0,35.232,35.2496,35.2233,35.232,276174.0
2023-04-20 12:40:00,40.13,40.15,40.11,40.12,112858.0,35.2233,35.2408,35.2057,35.2145,112858.0
2023-04-20 12:50:00,40.12,40.13,40.1,40.12,145224.0,35.2145,35.2233,35.1969,35.2145,145224.0
2023-04-20 13:00:00,40.12,40.12,40.06,40.08,199621.0,35.2145,35.2145,35.1618,35.1794,199621.0
2023-04-20 13:10:00,40.09,40.11,40.08,40.11,185900.0,35.1882,35.2057,35.1794,35.2057,185900.0
2023-04-20 13:20:00,40.11,40.11,40.09,40.09,78816.0,35.2057,35.2057,35.1882,35.1882,78816.0
2023-04-20 13:30:00,40.1,40.12,40.1,40.11,175413.0,35.1969,35.2145,35.1969,35.2057,175413.0
2023-04-20 13:40:00,40.11,40.12,40.08,40.12,124309.0,35.2057,35.2145,35.1794,35.2145,124309.0
2023-04-20 13:50:00,40.12,40.15,40.11,40.14,171969.0,35.2145,35.2408,35.2057,35.232,171969.0
2023-04-20 14:00:00,40.14,40.15,40.07,40.11,238689.0,35.232,35.2408,35.1706,35.2057,238689.0
2023-04-20 14:10:00,40.11,40.13,40.09,40.1,181496.0,35.2057,35.2233,35.1882,35.1969,181496.0
2023-04-20 14:20:00,40.11,40.12,40.08,40.09,186990.0,35.2057,35.2145,35.1794,35.1882,186990.0
2023-04-20 14:30:00,40.09,40.1,40.01,40.04,265947.0,35.1882,35.1969,35.1179,35.1443,265947.0
2023-04-20 14:40:00,40.03,40.04,39.96,39.98,426780.0,35.1355,35.1443,35.0741,35.0916,426780.0
2023-04-20 14:50:00,39.98,40.0,39.93,39.96,427309.0,35.0916,35.1092,35.0477,35.0741,427309.0
2023-04-20 15:00:00,39.95,39.98,39.92,39.96,317876.0,35.0653,35.0916,35.0389,35.0741,317876.0
2023-04-20 15:10:00,39.95,39.96,39.9,39.91,315187.0,35.0653,35.0741,35.0214,35.0302,315187.0
2023-04-20 15:20:00,39.91,39.96,39.84,39.91,783403.0,35.0302,35.0741,34.9687,35.0302,783403.0
2023-04-20 15:30:00,39.91,39.94,39.88,39.93,546851.0,35.0302,35.0565,35.0038,35.0477,546851.0
2023-04-20 15:40:00,39.93,39.94,39.82,39.83,1231479.0,35.0477,35.0565,34.9512,34.9599,1231479.0
2023-04-20 15:50:00,39.83,39.9,39.79,39.89,3087947.0,34.9599,35.0214,34.9248,35.0126,3087947.0
2023-04-21 09:30:00,40.09,40.15,40.01,40.12,957747.0,35.1882,35.2408,35.1179,35.2145,957747.0
2023-04-21 09:40:00,40.12,40.16,40.02,40.02,514642.0,35.2145,35.2496,35.1267,35.1267,514642.0
2023-04-21 09:50:00,40.03,40.04,39.93,40.0,382944.0,35.1355,35.1443,35.0477,35.1092,382944.0
2023-04-21 10:00:00,39.98,40.01,39.92,39.94,367823.0,35.0916,35.1179,35.0389,35.0565,367823.0
2023-04-21 10:10:00,39.94,40.03,39.91,40.02,212052.0,35.0565,35.1355,35.0302,35.1267,212052.0
2023-04-21 10:20:00,40.02,40.04,39.97,39.98,209830.0,35.1267,35.1443,35.0828,35.0916,209830.0
2023-04-21 10:30:00,39.97,40.0,39.94,39.98,245381.0,35.0828,35.1092,35.0565,35.0916,245381.0
2023-04-21 10:40:00,39.99,39.99,39.9,39.95,618900.0,35.1004,35.1004,35.0214,35.0653,618900.0
2023-04-21 10:50:00,39.96,40.0,39.94,39.95,254000.0,35.0741,35.1092,35.0565,35.0653,254000.0
2023-04-21 11:00:00,39.95,39.98,39.93,39.95,171795.0,35.0653,35.0916,35.0477,35.0653,171795.0
2023-04-21 11:10:00,39.96,40.0,39.95,40.0,151515.0,35.0741,35.1092,35.0653,35.1092,151515.0
2023-04-21 11:20:00,39.99,40.07,39.99,40.06,345101.0,35.1004,35.1706,35.1004,35.1618,345101.0
2023-04-21 11:30:00,40.06,40.09,40.05,40.07,275668.0,35.1618,35.1882,35.153,35.1706,275668.0
2023-04-21 11:40:00,40.08,40.16,40.07,40.07,341240.0,35.1794,35.2496,35.1706,35.1706,341240.0
2023-04-21 11:50:00,40.07,40.14,40.05,40.14,289969.0,35.1706,35.232,35.153,35.232,289969.0
2023-04-21 12:00:00,40.13,40.18,40.13,40.16,230571.0,35.2233,35.2672,35.2233,35.2496,230571.0
2023-04-21 12:10:00,40.16,40.22,40.14,40.21,355322.0,35.2496,35.3023,35.232,35.2935,355322.0
2023-04-21 12:20:00,40.21,40.23,40.15,40.17,285847.0,35.2935,35.311,35.2408,35.2584,285847.0
2023-04-21 12:30:00,40.16,40.18,40.14,40.16,165543.0,35.2496,35.2672,35.232,35.2496,165543.0
2023-04-21 12:40:00,40.15,40.19,40.15,40.18,112327.0,35.2408,35.2759,35.2408,35.2672,112327.0
2023-04-21 12:50:00,40.17,40.18,40.15,40.16,84704.0,35.2584,35.2672,35.2408,35.2496,84704.0
2023-04-21 13:00:00,40.16,40.21,40.16,40.21,191480.0,35.2496,35.2935,35.2496,35.2935,191480.0
2023-04-21 13:10:00,40.21,40.22,40.17,40.22,224139.0,35.2935,35.3023,35.2584,35.3023,224139.0
2023-04-21 13:20:00,40.21,40.26,40.18,40.2,340294.0,35.2935,35.3374,35.2672,35.2847,340294.0
2023-04-21 13:30:00,40.21,40.22,40.16,40.18,168930.0,35.2935,35.3023,35.2496,35.2672,168930.0
2023-04-21 13:40:00,40.18,40.22,40.18,40.22,136445.0,35.2672,35.3023,35.2672,35.3023,136445.0
2023-04-21 13:50:00,40.22,40.26,40.22,40.25,209950.0,35.3023,35.3374,35.3023,35.3286,209950.0
2023-04-21 14:00:00,40.25,40.3,40.22,40.23,600925.0,35.3286,35.3725,35.3023,35.311,600925.0
2023-04-21 14:10:00,40.23,40.24,40.19,40.2,168857.0,35.311,35.3198,35.2759,35.2847,168857.0
2023-04-21 14:20:00,40.2,40.2,40.17,40.18,172079.0,35.2847,35.2847,35.2584,35.2672,172079.0
2023-04-21 14:30:00,40.18,40.19,40.16,40.18,175146.0,35.2672,35.2759,35.2496,35.2672,175146.0
2023-04-21 14:40:00,40.19,40.22,40.18,40.22,170992.0,35.2759,35.3023,35.2672,35.3023,170992.0
2023-04-21 14:50:00,40.22,40.22,40.16,40.19,316035.0,35.3023,35.3023,35.2496,35.2759,316035.0
2023-04-21 15:00:00,40.18,40.21,40.11,40.14,341447.0,35.2672,35.2935,35.2057,35.232,341447.0
2023-04-21 15:10:00,40.14,40.16,40.11,40.16,200959.0,35.232,35.2496,35.2057,35.2496,200959.0
2023-04-21 15:20:00,40.15,40.18,40.14,40.18,178959.0,35.2408,35.2672,35.232,35.2672,178959.0
2023-04-21 15:30:00,40.18,40.2,40.17,40.17,281189.0,35.2672,35.2847,35.2584,35.2584,281189.0
2023-04-21 15:40:00,40.17,40.18,40.12,40.16,481967.0,35.2584,35.2672,35.2145,35.2496,481967.0
2023-04-21 15:50:00,40.15,40.24,40.15,40.21,1409017.0,35.2408,35.3198,35.2408,35.2935,1409017.0
2023-04-24 09:30:00,40.19,40.2,39.83,39.86,910615.0,35.2759,35.2847,34.9599,34.9863,910615.0
2023-04-24 09:40:00,39.86,39.94,39.78,39.93,489717.0,34.9863,35.0565,34.9161,35.0477,489717.0
2023-04-24 09:50:00,39.93,39.95,39.81,39.82,402332.0,35.0477,35.0653,34.9424,34.9512,402332.0
2023-04-24 10:00:00,39.82,39.87,39.81,39.86,247310.0,34.9512,34.9951,34.9424,34.9863,247310.0
2023-04-24 10:10:00,39.86,39.93,39.85,39.88,272865.0,34.9863,35.0477,34.9775,35.0038,272865.0
2023-04-24 10:20:00,39.88,39.91,39.76,39.77,665442.0,35.0038,35.0302,34.8985,34.9073,665442.0
2023-04-24 10:30:00,39.77,39.81,39.73,39.77,465036.0,34.9073,34.9424,34.8722,34.9073,465036.0
2023-04-24 10:40:00,39.77,39.86,39.76,39.85,306357.0,34.9073,34.9863,34.8985,34.9775,306357.0
2023-04-24 10:50:00,39.85,39.92,39.84,39.91,283400.0,34.9775,35.0389,34.9687,35.0302,283400.0
2023-04-24 11:00:00,39.91,39.92,39.82,39.83,306784.0,35.0302,35.0389,34.9512,34.9599,306784.0
2023-04-24 11:10:00,39.83,39.99,39.81,39.96,368169.0,34.9599,35.1004,34.9424,35.0741,368169.0
2023-04-24 11:20:00,39.97,39.97,39.89,39.91,236497.0,35.0828,35.0828,35.0126,35.0302,236497.0
2023-04-24 11:30:00,39.91,39.94,39.87,39.88,294181.0,35.0302,35.0565,34.9951,35.0038,294181.0
2023-04-24 11:40:00,39.88,39.89,39.82,39.84,379953.0,35.0038,35.0126,34.9512,34.9687,379953.0
2023-04-24 11:50:00,39.84,39.88,39.84,39.84,198588.0,34.9687,35.0038,34.9687,34.9687,198588.0
2023-04-24 12:00:00,39.84,39.86,39.77,39.77,237579.0,34.9687,34.9863,34.9073,34.9073,237579.0
2023-04-24 12:10:00,39.79,39.82,39.76,39.82,219531.0,34.9248,34.9512,34.8985,34.9512,219531.0
2023-04-24 12:20:00,39.81,39.87,39.81,39.87,219635.0,34.9424,34.9951,34.9424,34.9951,219635.0
2023-04-24 12:30:00,39.87,39.87,39.83,39.84,204743.0,34.9951,34.9951,34.9599,34.9687,204743.0
2023-04-24 12:40:00,39.84,39.86,39.83,39.85,140799.0,34.9687,34.9863,34.9599,34.9775,140799.0
2023-04-24 12:50:00,39.84,39.89,39.83,39.84,277187.0,34.9687,35.0126,34.9599,34.9687,277187.0
2023-04-24 13:00:00,39.84,39.86,39.83,39.85,121704.0,34.9687,34.9863,34.9599,34.9775,121704.0
2023-04-24 13:10:00,39.84,39.86,39.82,39.83,223129.0,34.9687,34.9863,34.9512,34.9599,223129.0
2023-04-24 13:20:00,39.84,39.87,39.83,39.87,132450.0,34.9687,34.9951,34.9599,34.9951,132450.0
2023-04-24 13:30:00,39.87,39.89,39.83,39.89,245836.0,34.9951,35.0126,34.9599,35.0126,245836.0
2023-04-24 13:40:00,39.89,39.9,39.85,39.9,239223.0,35.0126,35.0214,34.9775,35.0214,239223.0
2023-04-24 13:50:00,39.9,39.9,39.84,39.85,260561.0,35.0214,35.0214,34.9687,34.9775,260561.0
2023-04-24 14:00:00,39.85,39.86,39.8,39.8,267086.0,34.9775,34.9863,34.9336,34.9336,267086.0
2023-04-24 14:10:00,39.8,39.82,39.78,39.8,274321.0,34.9336,34.9512,34.9161,34.9336,274321.0
2023-04-24 14:20:00,39.79,39.83,39.78,39.8,416096.0,34.9248,34.9599,34.9161,34.9336,416096.0
2023-04-24 14:30:00,39.81,39.81,39.75,39.76,322517.0,34.9424,34.9424,34.8897,34.8985,322517.0
2023-04-24 14:40:00,39.75,39.76,39.72,39.73,338033.0,34.8897,34.8985,34.8634,34.8722,338033.0
2023-04-24 14:50:00,39.72,39.74,39.71,39.74,208942.0,34.8634,34.881,34.8546,34.881,208942.0
2023-04-24 15:00:00,39.73,39.76,39.72,39.76,304183.0,34.8722,34.8985,34.8634,34.8985,304183.0
2023-04-24 15:10:00,39.76,39.79,39.75,39.76,270336.0,34.8985,34.9248,34.8897,34.8985,270336.0
2023-04-24 15:20:00,39.76,39.79,39.74,39.79,389945.0,34.8985,34.9248,34.881,34.9248,389945.0
2023-04-24 15:30:00,39.79,39.83,39.78,39.81,536165.0,34.9248,34.9599,34.9161,34.9424,536165.0
2023-04-24 15:40:00,39.81,39.86,39.8,39.85,868905.0,34.9424,34.9863,34.9336,34.9775,868905.0
2023-04-24 15:50:00,39.84,39.91,39.81,39.91,1324028.0,34.9687,35.0302,34.9424,35.0302,1324028.0
2023-04-25 09:30:00,39.75,39.92,39.75,39.87,816158.0,34.8897,35.0389,34.8897,34.9951,816158.0
2023-04-25 09:40:00,39.88,39.9,39.73,39.74,550310.0,35.0038,35.0214,34.8722,34.881,550310.0
2023-04-25 09:50:00,39.73,39.8,39.72,39.72,370980.0,34.8722,34.9336,34.8634,34.8634,370980.0
2023-04-25 10:00:00,39.73,39.73,39.59,39.59,731354.0,34.8722,34.8722,34.7493,34.7493,731354.0
2023-04-25 10:10:00,39.59,39.59,39.48,39.5,691859.0,34.7493,34.7493,34.6527,34.6703,691859.0
2023-04-25 10:20:00,39.5,39.57,39.49,39.52,375493.0,34.6703,34.7317,34.6615,34.6879,375493.0
2023-04-25 10:30:00,39.52,39.62,39.51,39.62,343262.0,34.6879,34.7756,34.6791,34.7756,343262.0
2023-04-25 10:40:00,39.61,39.65,39.59,39.61,324671.0,34.7668,34.802,34.7493,34.7668,324671.0
2023-04-25 10:50:00,39.62,39.67,39.61,39.64,286796.0,34.7756,34.8195,34.7668,34.7932,286796.0
2023-04-25 11:00:00,39.64,39.68,39.61,39.68,476553.0,34.7932,34.8283,34.7668,34.8283,476553.0
2023-04-25 11:10:00,39.68,39.75,39.66,39.73,1029891.0,34.8283,34.8897,34.8107,34.8722,1029891.0
2023-04-25 11:20:00,39.74,39.76,39.7,39.73,822847.0,34.881,34.8985,34.8458,34.8722,822847.0
2023-04-25 11:30:00,39.73,39.75,39.64,39.66,1017512.0,34.8722,34.8897,34.7932,34.8107,1017512.0
2023-04-25 11:40:00,39.66,39.69,39.61,39.62,419319.0,34.8107,34.8371,34.7668,34.7756,419319.0
2023-04-25 11:50:00,39.61,39.68,39.58,39.68,485653.0,34.7668,34.8283,34.7405,34.8283,485653.0
2023-04-25 12:00:00,39.68,39.72,39.64,39.72,456020.0,34.8283,34.8634,34.7932,34.8634,456020.0
2023-04-25 12:10:00,39.72,39.73,39.64,39.66,319220.0,34.8634,34.8722,34.7932,34.8107,319220.0
2023-04-25 12:20:00,39.66,39.67,39.62,39.66,177596.0,34.8107,34.8195,34.7756,34.8107,177596.0
2023-04-25 12:30:00,39.66,39.67,39.62,39.62,183574.0,34.8107,34.8195,34.7756,34.7756,183574.0
2023-04-25 12:40:00,39.63,39.65,39.62,39.64,153610.0,34.7844,34.802,34.7756,34.7932,153610.0
2023-04-25 12:50:00,39.64,39.65,39.58,39.59,219705.0,34.7932,34.802,34.7405,34.7493,219705.0
2023-04-25 13:00:00,39.58,39.61,39.55,39.56,203594.0,34.7405,34.7668,34.7142,34.723,203594.0
2023-04-25 13:10:00,39.55,39.57,39.48,39.51,317746.0,34.7142,34.7317,34.6527,34.6791,317746.0
2023-04-25 13:20:00,39.5,39.51,39.46,39.47,652352.0,34.6703,34.6791,34.6352,34.644,652352.0
2023-04-25 13:30:00,39.48,39.48,39.44,39.46,250222.0,34.6527,34.6527,34.6176,34.6352,250222.0
2023-04-25 13:40:00,39.46,39.47,39.41,39.43,236295.0,34.6352,34.644,34.5913,34.6089,236295.0
2023-04-25 13:50:00,39.43,39.45,39.4,39.42,232590.0,34.6089,34.6264,34.5825,34.6001,232590.0
2023-04-25 14:00:00,39.43,39.46,39.39,39.43,386240.0,34.6089,34.6352,34.5737,34.6089,386240.0
2023-04-25 14:10:00,39.43,39.48,39.41,39.47,209107.0,34.6089,34.6527,34.5913,34.644,209107.0
2023-04-25 14:20:00,39.47,39.51,39.46,39.48,325179.0,34.644,34.6791,34.6352,34.6527,325179.0
2023-04-25 14:30:00,39.48,39.51,39.45,39.49,286731.0,34.6527,34.6791,34.6264,34.6615,286731.0
2023-04-25 14:40:00,39.48,39.49,39.41,39.43,240048.0,34.6527,34.6615,34.5913,34.6089,240048.0
2023-04-25 14:50:00,39.43,39.46,39.39,39.4,293746.0,34.6089,34.6352,34.5737,34.5825,293746.0
2023-04-25 15:00:00,39.41,39.48,39.39,39.48,572962.0,34.5913,34.6527,34.5737,34.6527,572962.0
2023-04-25 15:10:00,39.48,39.49,39.42,39.43,440148.0,34.6527,34.6615,34.6001,34.6089,440148.0
2023-04-25 15:20:00,39.43,39.44,39.39,39.4,409311.0,34.6089,34.6176,34.5737,34.5825,409311.0
2023-04-25 15:30:00,39.4,39.43,39.37,39.39,503566.0,34.5825,34.6089,34.5562,34.5737,503566.0
2023-04-25 15:40:00,39.39,39.4,39.35,39.36,620604.0,34.5737,34.5825,34.5386,34.5474,620604.0
2023-04-25 15:50:00,39.36,39.39,39.28,39.32,2815866.0,34.5474,34.5737,34.4772,34.5123,2815866.0
2023-04-26 09:30:00,39.16,39.19,38.94,38.96,1388361.0,34.3719,34.3982,34.1788,34.1963,1388361.0
2023-04-26 09:40:00,38.95,38.97,38.74,38.77,783517.0,34.1875,34.2051,34.0032,34.0296,783517.0
2023-04-26 09:50:00,38.78,38.89,38.73,38.83,1554003.0,34.0383,34.1349,33.9944,34.0822,1554003.0
2023-04-26 10:00:00,38.83,38.85,38.61,38.61,505043.0,34.0822,34.0998,33.8891,33.8891,505043.0
2023-04-26 10:10:00,38.62,38.62,38.47,38.49,709302.0,33.8979,33.8979,33.7662,33.7838,709302.0
2023-04-26 10:20:00,38.49,38.52,38.43,38.44,537746.0,33.7838,33.8101,33.7311,33.7399,537746.0
2023-04-26 10:30:00,38.44,38.52,38.4,38.51,495773.0,33.7399,33.8101,33.7048,33.8013,495773.0
2023-04-26 10:40:00,38.51,38.58,38.5,38.56,389375.0,33.8013,33.8628,33.7926,33.8452,389375.0
2023-04-26 10:50:00,38.55,38.6,38.52,38.57,411780.0,33.8365,33.8803,33.8101,33.854,411780.0
2023-04-26 11:00:00,38.57,38.62,38.56,38.61,270298.0,33.854,33.8979,33.8452,33.8891,270298.0
2023-04-26 11:10:00,38.61,38.62,38.56,38.57,256390.0,33.8891,33.8979,33.8452,33.854,256390.0
2023-04-26 11:20:00,38.56,38.67,38.56,38.66,517506.0,33.8452,33.9418,33.8452,33.933,517506.0
2023-04-26 11:30:00,38.66,38.74,38.65,38.66,586135.0,33.933,34.0032,33.9242,33.933,586135.0
2023-04-26 11:40:00,38.66,38.75,38.66,38.73,229575.0,33.933,34.012,33.933,33.9944,229575.0
2023-04-26 11:50:00,38.73,38.8,38.69,38.7,467555.0,33.9944,34.0559,33.9593,33.9681,467555.0
2023-04-26 12:00:00,38.7,38.75,38.68,38.73,333536.0,33.9681,34.012,33.9506,33.9944,333536.0
2023-04-26 12:10:00,38.73,38.78,38.65,38.65,316891.0,33.9944,34.0383,33.9242,33.9242,316891.0
2023-04-26 12:20:00,38.66,38.66,38.59,38.59,269548.0,33.933,33.933,33.8716,33.8716,269548.0
2023-04-26 12:30:00,38.59,38.62,38.58,38.6,230649.0,33.8716,33.8979,33.8628,33.8803,230649.0
2023-04-26 12:40:00,38.61,38.63,38.59,38.6,188091.0,33.8891,33.9067,33.8716,33.8803,188091.0
2023-04-26 12:50:00,38.61,38.64,38.59,38.63,222956.0,33.8891,33.9155,33.8716,33.9067,222956.0
2023-04-26 13:00:00,38.63,38.66,38.57,38.59,240403.0,33.9067,33.933,33.854,33.8716,240403.0
2023-04-26 13:10:00,38.59,38.62,38.56,38.59,208628.0,33.8716,33.8979,33.8452,33.8716,208628.0
2023-04-26 13:20:00,38.59,38.59,38.55,38.58,235175.0,33.8716,33.8716,33.8365,33.8628,235175.0
2023-04-26 13:30:00,38.58,38.63,38.57,38.6,191740.0,33.8628,33.9067,33.854,33.8803,191740.0
2023-04-26 13:40:00,38.61,38.61,38.57,38.58,198146.0,33.8891,33.8891,33.854,33.8628,198146.0
2023-04-26 13:50:00,38.57,38.58,38.51,38.52,343362.0,33.854,33.8628,33.8013,33.8101,343362.0
2023-04-26 14:00:00,38.52,38.59,38.51,38.57,352443.0,33.8101,33.8716,33.8013,33.854,352443.0
2023-04-26 14:10:00,38.57,38.61,38.56,38.59,203441.0,33.854,33.8891,33.8452,33.8716,203441.0
2023-04-26 14:20:00,38.59,38.65,38.59,38.64,272294.0,33.8716,33.9242,33.8716,33.9155,272294.0
2023-04-26 14:30:00,38.65,38.68,38.57,38.59,285794.0,33.9242,33.9506,33.854,33.8716,285794.0
2023-04-26 14:40:00,38.59,38.61,38.56,38.59,233335.0,33.8716,33.8891,33.8452,33.8716,233335.0
2023-04-26 14:50:00,38.59,38.62,38.57,38.61,239171.0,33.8716,33.8979,33.854,33.8891,239171.0
2023-04-26 15:00:00,38.61,38.63,38.57,38.61,217958.0,33.8891,33.9067,33.854,33.8891,217958.0
2023-04-26 15:10:00,38.61,38.65,38.58,38.59,240182.0,33.8891,33.9242,33.8628,33.8716,240182.0
2023-04-26 15:20:00,38.59,38.6,38.56,38.59,386026.0,33.8716,33.8803,33.8452,33.8716,386026.0
2023-04-26 15:30:00,38.59,38.6,38.51,38.52,370569.0,33.8716,33.8803,33.8013,33.8101,370569.0
2023-04-26 15:40:00,38.53,38.6,38.51,38.59,477075.0,33.8189,33.8803,33.8013,33.8716,477075.0
2023-04-26 15:50:00,38.6,38.66,38.57,38.63,1765146.0,33.8803,33.933,33.854,33.9067,1765146.0
2023-04-27 09:30:00,38.62,38.67,38.41,38.41,937066.0,33.8979,33.9418,33.7136,33.7136,937066.0
2023-04-27 09:40:00,38.41,38.5,38.37,38.44,645563.0,33.7136,33.7926,33.6785,33.7399,645563.0
2023-04-27 09:50:00,38.44,38.49,38.39,38.48,753969.0,33.7399,33.7838,33.696,33.775,753969.0
2023-04-27 10:00:00,38.48,38.61,38.47,38.55,598645.0,33.775,33.8891,33.7662,33.8365,598645.0
2023-04-27 10:10:00,38.55,38.58,38.45,38.46,387992.0,33.8365,33.8628,33.7487,33.7575,387992.0
2023-04-27 10:20:00,38.45,38.47,38.37,38.38,388779.0,33.7487,33.7662,33.6785,33.6872,388779.0
2023-04-27 10:30:00,38.38,38.52,38.37,38.48,449244.0,33.6872,33.8101,33.6785,33.775,449244.0
2023-04-27 10:40:00,38.49,38.5,38.4,38.41,411116.0,33.7838,33.7926,33.7048,33.7136,411116.0
2023-04-27 10:50:00,38.41,38.43,38.37,38.38,392098.0,33.7136,33.7311,33.6785,33.6872,392098.0
2023-04-27 11:00:00,38.38,38.39,38.34,38.37,621352.0,33.6872,33.696,33.6521,33.6785,621352.0
2023-04-27 11:10:00,38.38,38.39,38.31,38.32,316964.0,33.6872,33.696,33.6258,33.6346,316964.0
2023-04-27 11:20:00,38.32,38.43,38.31,38.41,734218.0,33.6346,33.7311,33.6258,33.7136,734218.0
2023-04-27 11:30:00,38.42,38.5,38.42,38.42,393479.0,33.7224,33.7926,33.7224,33.7224,393479.0
2023-04-27 11:40:00,38.42,38.45,38.39,38.44,383092.0,33.7224,33.7487,33.696,33.7399,383092.0
2023-04-27 11:50:00,38.44,38.52,38.43,38.5,332853.0,33.7399,33.8101,33.7311,33.7926,332853.0
2023-04-27 12:00:00,38.5,38.54,38.49,38.51,418749.0,33.7926,33.8277,33.7838,33.8013,418749.0
2023-04-27 12:10:00,38.51,38.52,38.45,38.45,286951.0,33.8013,33.8101,33.7487,33.7487,286951.0
2023-04-27 12:20:00,38.45,38.49,38.44,38.45,291789.0,33.7487,33.7838,33.7399,33.7487,291789.0
2023-04-27 12:30:00,38.45,38.46,38.39,38.39,362523.0,33.7487,33.7575,33.696,33.696,362523.0
2023-04-27 12:40:00,38.39,38.41,38.38,38.4,283595.0,33.696,33.7136,33.6872,33.7048,283595.0
2023-04-27 12:50:00,38.41,38.41,38.38,38.39,167775.0,33.7136,33.7136,33.6872,33.696,167775.0
2023-04-27 13:00:00,38.39,38.4,38.37,38.4,157151.0,33.696,33.7048,33.6785,33.7048,157151.0
2023-04-27 13:10:00,38.4,38.41,38.38,38.39,244791.0,33.7048,33.7136,33.6872,33.696,244791.0
2023-04-27 13:20:00,38.38,38.42,38.34,38.36,415327.0,33.6872,33.7224,33.6521,33.6697,415327.0
2023-04-27 13:30:00,38.36,38.46,38.35,38.45,277269.0,33.6697,33.7575,33.6609,33.7487,277269.0
2023-04-27 13:40:00,38.45,38.51,38.44,38.5,424657.0,33.7487,33.8013,33.7399,33.7926,424657.0
2023-04-27 13:50:00,38.5,38.51,38.45,38.47,344382.0,33.7926,33.8013,33.7487,33.7662,344382.0
2023-04-27 14:00:00,38.47,38.48,38.43,38.47,297924.0,33.7662,33.775,33.7311,33.7662,297924.0
2023-04-27 14:10:00,38.47,38.54,38.46,38.54,283135.0,33.7662,33.8277,33.7575,33.8277,283135.0
2023-04-27 14:20:00,38.54,38.66,38.53,38.65,308145.0,33.8277,33.933,33.8189,33.9242,308145.0
2023-04-27 14:30:00,38.66,38.7,38.62,38.64,256800.0,33.933,33.9681,33.8979,33.9155,256800.0
2023-04-27 14:40:00,38.64,38.73,38.63,38.71,356003.0,33.9155,33.9944,33.9067,33.9769,356003.0
2023-04-27 14:50:00,38.71,38.77,38.7,38.77,280352.0,33.9769,34.0296,33.9681,34.0296,280352.0
2023-04-27 15:00:00,38.77,38.83,38.76,38.8,431368.0,34.0296,34.0822,34.0208,34.0559,431368.0
2023-04-27 15:10:00,38.8,38.82,38.73,38.76,340308.0,34.0559,34.0734,33.9944,34.0208,340308.0
2023-04-27 15:20:00,38.77,38.78,38.71,38.74,442821.0,34.0296,34.0383,33.9769,34.0032,442821.0
2023-04-27 15:30:00,38.74,38.74,38.63,38.65,825305.0,34.0032,34.0032,33.9067,33.9242,825305.0
2023-04-27 15:40:00,38.65,38.78,38.63,38.75,1215273.0,33.9242,34.0383,33.9067,34.012,1215273.0
2023-04-27 15:50:00,38.76,38.77,38.68,38.75,1377790.0,34.0208,34.0296,33.9506,34.012,1377790.0
2023-04-28 09:30:00,38.68,38.82,38.66,38.79,612996.0,33.9506,34.0734,33.933,34.0471,612996.0
2023-04-28 09:40:00,38.8,38.82,38.7,38.7,279616.0,34.0559,34.0734,33.9681,33.9681,279616.0
2023-04-28 09:50:00,38.71,38.73,38.61,38.66,307118.0,33.9769,33.9944,33.8891,33.933,307118.0
2023-04-28 10:00:00,38.66,38.74,38.64,38.73,257535.0,33.933,34.0032,33.9155,33.9944,257535.0
2023-04-28 10:10:00,38.73,38.77,38.65,38.7,516438.0,33.9944,34.0296,33.9242,33.9681,516438.0
2023-04-28 10:20:00,38.71,38.73,38.62,38.65,331932.0,33.9769,33.9944,33.8979,33.9242,331932.0
2023-04-28 10:30:00,38.66,38.76,38.62,38.67,498095.0,33.933,34.0208,33.8979,33.9418,498095.0
2023-04-28 10:40:00,38.66,38.76,38.65,38.76,249914.0,33.933,34.0208,33.9242,34.0208,249914.0
2023-04-28 10:50:00,38.75,38.82,38.71,38.73,343338.0,34.012,34.0734,33.9769,33.9944,343338.0
2023-04-28 11:00:00,38.73,38.78,38.66,38.77,249949.0,33.9944,34.0383,33.933,34.0296,249949.0
2023-04-28 11:10:00,38.78,38.79,38.72,38.73,229162.0,34.0383,34.0471,33.9857,33.9944,229162.0
2023-04-28 11:20:00,38.73,38.78,38.7,38.76,220366.0,33.9944,34.0383,33.9681,34.0208,220366.0
2023-04-28 11:30:00,38.77,38.8,38.72,38.73,263562.0,34.0296,34.0559,33.9857,33.9944,263562.0
2023-04-28 11:40:00,38.73,38.78,38.71,38.78,249567.0,33.9944,34.0383,33.9769,34.0383,249567.0
2023-04-28 11:50:00,38.78,38.82,38.77,38.8,161945.0,34.0383,34.0734,34.0296,34.0559,161945.0
2023-04-28 12:00:00,38.8,38.82,38.75,38.81,199956.0,34.0559,34.0734,34.012,34.0647,199956.0
2023-04-28 12:10:00,38.81,38.84,38.8,38.83,152598.0,34.0647,34.091,34.0559,34.0822,152598.0
2023-04-28 12:20:00,38.83,38.85,38.8,38.84,245810.0,34.0822,34.0998,34.0559,34.091,245810.0
2023-04-28 12:30:00,38.83,38.88,38.8,38.82,209721.0,34.0822,34.1261,34.0559,34.0734,209721.0
2023-04-28 12:40:00,38.81,38.85,38.79,38.83,197518.0,34.0647,34.0998,34.0471,34.0822,197518.0
2023-04-28 12:50:00,38.83,38.87,38.82,38.84,191637.0,34.0822,34.1173,34.0734,34.091,191637.0
2023-04-28 13:00:00,38.85,38.89,38.83,38.87,185858.0,34.0998,34.1349,34.0822,34.1173,185858.0
2023-04-28 13:10:00,38.87,38.89,38.85,38.86,150565.0,34.1173,34.1349,34.0998,34.1086,150565.0
2023-04-28 13:20:00,38.87,38.9,38.86,38.87,141136.0,34.1173,34.1437,34.1086,34.1173,141136.0
2023-04-28 13:30:00,38.86,38.88,38.75,38.77,296540.0,34.1086,34.1261,34.012,34.0296,296540.0
2023-04-28 13:40:00,38.77,38.8,38.73,38.73,346318.0,34.0296,34.0559,33.9944,33.9944,346318.0
2023-04-28 13:50:00,38.73,38.77,38.7,38.72,286970.0,33.9944,34.0296,33.9681,33.9857,286970.0
2023-04-28 14:00:00,38.72,38.78,38.71,38.76,288483.0,33.9857,34.0383,33.9769,34.0208,288483.0
2023-04-28 14:10:00,38.76,38.83,38.7,38.8,610269.0,34.0208,34.0822,33.9681,34.0559,610269.0
2023-04-28 14:20:00,38.8,38.82,38.74,38.77,256914.0,34.0559,34.0734,34.0032,34.0296,256914.0
2023-04-28 14:30:00,38.77,38.78,38.72,38.75,245203.0,34.0296,34.0383,33.9857,34.012,245203.0
2023-04-28 14:40:00,38.75,38.77,38.7,38.72,240186.0,34.012,34.0296,33.9681,33.9857,240186.0
2023-04-28 14:50:00,38.72,38.76,38.71,38.74,203629.0,33.9857,34.0208,33.9769,34.0032,203629.0
2023-04-28 15:00:00,38.75,38.78,38.73,38.77,195879.0,34.012,34.0383,33.9944,34.0296,195879.0
2023-04-28 15:10:00,38.77,38.8,38.76,38.8,174839.0,34.0296,34.0559,34.0208,34.0559,174839.0
2023-04-28 15:20:00,38.79,38.79,38.74,38.76,344637.0,34.0471,34.0471,34.0032,34.0208,344637.0
2023-04-28 15:30:00,38.76,38.78,38.71,38.75,313472.0,34.0208,34.0383,33.9769,34.012,313472.0
2023-04-28 15:40:00,38.75,38.82,38.72,38.8,543219.0,34.012,34.0734,33.9857,34.0559,543219.0
2023-04-28 15:50:00,38.8,38.91,38.78,38.91,1799543.0,34.0559,34.1524,34.0383,34.1524,1799543.0
2023-05-01 09:30:00,39.0,39.05,38.86,38.96,949726.0,34.2314,34.2753,34.1086,34.1963,949726.0
2023-05-01 09:40:00,38.96,39.17,38.88,39.15,557827.0,34.1963,34.3806,34.1261,34.3631,557827.0
2023-05-01 09:50:00,39.15,39.2,39.04,39.09,501790.0,34.3631,34.407,34.2665,34.3104,501790.0
2023-05-01 10:00:00,39.09,39.15,39.04,39.12,375604.0,34.3104,34.3631,34.2665,34.3368,375604.0
2023-05-01 10:10:00,39.12,39.13,39.03,39.13,295440.0,34.3368,34.3455,34.2578,34.3455,295440.0
2023-05-01 10:20:00,39.13,39.15,39.07,39.14,262069.0,34.3455,34.3631,34.2929,34.3543,262069.0
2023-05-01 10:30:00,39.14,39.23,39.13,39.23,301724.0,34.3543,34.4333,34.3455,34.4333,301724.0
2023-05-01 10:40:00,39.23,39.29,39.23,39.27,314037.0,34.4333,34.486,34.4333,34.4684,314037.0
2023-05-01 10:50:00,39.28,39.28,39.18,39.2,292621.0,34.4772,34.4772,34.3894,34.407,292621.0
2023-05-01 11:00:00,39.2,39.23,39.15,39.18,355687.0,34.407,34.4333,34.3631,34.3894,355687.0
2023-05-01 11:10:00,39.18,39.24,39.15,39.18,321263.0,34.3894,34.4421,34.3631,34.3894,321263.0
2023-05-01 11:20:00,39.18,39.22,39.14,39.18,237719.0,34.3894,34.4245,34.3543,34.3894,237719.0
2023-05-01 11:30:00,39.18,39.22,39.14,39.21,235642.0,34.3894,34.4245,34.3543,34.4158,235642.0
2023-05-01 11:40:00,39.2,39.21,39.15,39.16,143033.0,34.407,34.4158,34.3631,34.3719,143033.0
2023-05-01 11:50:00,39.16,39.17,39.11,39.14,213935.0,34.3719,34.3806,34.328,34.3543,213935.0
2023-05-01 12:00:00,39.13,39.15,39.12,39.13,236326.0,34.3455,34.3631,34.3368,34.3455,236326.0
2023-05-01 12:10:00,39.14,39.21,39.13,39.21,438902.0,34.3543,34.4158,34.3455,34.4158,438902.0
2023-05-01 12:20:00,39.21,39.22,39.19,39.21,289871.0,34.4158,34.4245,34.3982,34.4158,289871.0
2023-05-01 12:30:00,39.22,39.32,39.21,39.3,355217.0,34.4245,34.5123,34.4158,34.4948,355217.0
2023-05-01 12:40:00,39.3,39.31,39.27,39.29,184273.0,34.4948,34.5035,34.4684,34.486,184273.0
2023-05-01 12:50:00,39.29,39.32,39.26,39.32,241585.0,34.486,34.5123,34.4596,34.5123,241585.0
2023-05-01 13:00:00,39.31,39.33,39.25,39.3,1101251.0,34.5035,34.5211,34.4509,34.4948,1101251.0
2023-05-01 13:10:00,39.3,39.38,39.3,39.37,242174.0,34.4948,34.565,34.4948,34.5562,242174.0
2023-05-01 13:20:00,39.37,39.43,39.36,39.41,380556.0,34.5562,34.6089,34.5474,34.5913,380556.0
2023-05-01 13:30:00,39.41,39.47,39.4,39.47,272717.0,34.5913,34.644,34.5825,34.644,272717.0
2023-05-01 13:40:00,39.46,39.52,39.44,39.51,584026.0,34.6352,34.6879,34.6176,34.6791,584026.0
2023-05-01 13:50:00,39.5,39.51,39.45,39.48,395606.0,34.6703,34.6791,34.6264,34.6527,395606.0
2023-05-01 14:00:00,39.48,39.5,39.44,39.5,221417.0,34.6527,34.6703,34.6176,34.6703,221417.0
2023-05-01 14:10:00,39.5,39.5,39.45,39.45,305970.0,34.6703,34.6703,34.6264,34.6264,305970.0
2023-05-01 14:20:00,39.45,39.46,39.4,39.41,379304.0,34.6264,34.6352,34.5825,34.5913,379304.0
2023-05-01 14:30:00,39.41,39.42,39.35,39.38,318519.0,34.5913,34.6001,34.5386,34.565,318519.0
2023-05-01 14:40:00,39.38,39.46,39.35,39.46,391225.0,34.565,34.6352,34.5386,34.6352,391225.0
2023-05-01 14:50:00,39.46,39.48,39.43,39.44,435688.0,34.6352,34.6527,34.6089,34.6176,435688.0
2023-05-01 15:00:00,39.45,39.46,39.4,39.46,376055.0,34.6264,34.6352,34.5825,34.6352,376055.0
2023-05-01 15:10:00,39.46,39.49,39.44,39.45,375204.0,34.6352,34.6615,34.6176,34.6264,375204.0
2023-05-01 15:20:00,39.45,39.46,39.29,39.32,951837.0,34.6264,34.6352,34.486,34.5123,951837.0
2023-05-01 15:30:00,39.32,39.36,39.29,39.34,620495.0,34.5123,34.5474,34.486,34.5299,620495.0
2023-05-01 15:40:00,39.35,39.38,39.3,39.33,740454.0,34.5386,34.565,34.4948,34.5211,740454.0
2023-05-01 15:50:00,39.33,39.34,39.17,39.17,2473907.0,34.5211,34.5299,34.3806,34.3806,2473907.0
2023-05-02 09:30:00,39.29,39.88,39.29,39.8,2552807.0,34.486,35.0038,34.486,34.9336,2552807.0
2023-05-02 09:40:00,39.8,40.12,39.77,40.08,1451353.0,34.9336,35.2145,34.9073,35.1794,1451353.0
2023-05-02 09:50:00,40.07,40.12,39.54,39.58,1088061.0,35.1706,35.2145,34.7054,34.7405,1088061.0
2023-05-02 10:00:00,39.58,39.63,39.1,39.11,1666651.0,34.7405,34.7844,34.3192,34.328,1666651.0
2023-05-02 10:10:00,39.11,39.25,38.97,39.05,1086232.0,34.328,34.4509,34.2051,34.2753,1086232.0
2023-05-02 10:20:00,39.06,39.25,39.0,39.23,815936.0,34.2841,34.4509,34.2314,34.4333,815936.0
2023-05-02 10:30:00,39.23,39.29,39.12,39.15,670089.0,34.4333,34.486,34.3368,34.3631,670089.0
2023-05-02 10:40:00,39.15,39.21,39.03,39.08,909759.0,34.3631,34.4158,34.2578,34.3017,909759.0
2023-05-02 10:50:00,39.09,39.17,39.02,39.04,575772.0,34.3104,34.3806,34.249,34.2665,575772.0
2023-05-02 11:00:00,39.04,39.07,38.93,39.05,641705.0,34.2665,34.2929,34.17,34.2753,641705.0
2023-05-02 11:10:00,39.05,39.1,38.89,38.91,650215.0,34.2753,34.3192,34.1349,34.1524,650215.0
2023-05-02 11:20:00,38.92,38.92,38.85,38.88,509627.0,34.1612,34.1612,34.0998,34.1261,509627.0
2023-05-02 11:30:00,38.88,38.91,38.67,38.73,762002.0,34.1261,34.1524,33.9418,33.9944,762002.0
2023-05-02 11:40:00,38.72,38.9,38.71,38.84,445990.0,33.9857,34.1437,33.9769,34.091,445990.0
2023-05-02 11:50:00,38.85,38.89,38.77,38.88,506215.0,34.0998,34.1349,34.0296,34.1261,506215.0
2023-05-02 12:00:00,38.88,38.88,38.79,38.8,283525.0,34.1261,34.1261,34.0471,34.0559,283525.0
2023-05-02 12:10:00,38.8,38.84,38.75,38.83,305296.0,34.0559,34.091,34.012,34.0822,305296.0
2023-05-02 12:20:00,38.84,38.85,38.74,38.75,513146.0,34.091,34.0998,34.0032,34.012,513146.0
2023-05-02 12:30:00,38.75,38.76,38.64,38.7,1091363.0,34.012,34.0208,33.9155,33.9681,1091363.0
2023-05-02 12:40:00,38.7,38.78,38.66,38.68,727404.0,33.9681,34.0383,33.933,33.9506,727404.0
2023-05-02 12:50:00,38.67,38.76,38.67,38.71,696203.0,33.9418,34.0208,33.9418,33.9769,696203.0
2023-05-02 13:00:00,38.71,38.73,38.63,38.65,507047.0,33.9769,33.9944,33.9067,33.9242,507047.0
2023-05-02 13:10:00,38.66,38.75,38.64,38.71,431674.0,33.933,34.012,33.9155,33.9769,431674.0
2023-05-02 13:20:00,38.71,38.73,38.64,38.66,511183.0,33.9769,33.9944,33.9155,33.933,511183.0
2023-05-02 13:30:00,38.66,38.78,38.63,38.69,473814.0,33.933,34.0383,33.9067,33.9593,473814.0
2023-05-02 13:40:00,38.69,38.82,38.68,38.79,816532.0,33.9593,34.0734,33.9506,34.0471,816532.0
2023-05-02 13:50:00,38.79,38.84,38.73,38.75,871014.0,34.0471,34.091,33.9944,34.012,871014.0
2023-05-02 14:00:00,38.75,38.83,38.72,38.76,622211.0,34.012,34.0822,33.9857,34.0208,622211.0
2023-05-02 14:10:00,38.76,38.81,38.72,38.8,526225.0,34.0208,34.0647,33.9857,34.0559,526225.0
2023-05-02 14:20:00,38.8,38.82,38.74,38.77,721220.0,34.0559,34.0734,34.0032,34.0296,721220.0
2023-05-02 14:30:00,38.77,38.8,38.75,38.77,498951.0,34.0296,34.0559,34.012,34.0296,498951.0
2023-05-02 14:40:00,38.77,38.84,38.74,38.8,558833.0,34.0296,34.091,34.0032,34.0559,558833.0
2023-05-02 14:50:00,38.81,38.95,38.8,38.9,673935.0,34.0647,34.1875,34.0559,34.1437,673935.0
2023-05-02 15:00:00,38.89,38.96,38.85,38.96,582435.0,34.1349,34.1963,34.0998,34.1963,582435.0
2023-05-02 15:10:00,38.96,38.98,38.87,38.9,628848.0,34.1963,34.2139,34.1173,34.1437,628848.0
2023-05-02 15:20:00,38.9,38.97,38.88,38.96,593922.0,34.1437,34.2051,34.1261,34.1963,593922.0
2023-05-02 15:30:00,38.96,39.01,38.91,39.01,701761.0,34.1963,34.2402,34.1524,34.2402,701761.0
2023-05-02 15:40:00,39.01,39.09,39.0,39.09,1090875.0,34.2402,34.3104,34.2314,34.3104,1090875.0
2023-05-02 15:50:00,39.09,39.1,39.0,39.06,2933375.0,34.3104,34.3192,34.2314,34.2841,2933375.0
2023-05-03 09:30:00,39.2,39.39,38.68,38.84,1235273.0,34.407,34.5737,33.9506,34.091,1235273.0
2023-05-03 09:40:00,38.83,39.02,38.77,39.01,643882.0,34.0822,34.249,34.0296,34.2402,643882.0
2023-05-03 09:50:00,39.02,39.07,38.8,38.91,577816.0,34.249,34.2929,34.0559,34.1524,577816.0
2023-05-03 10:00:00,38.92,38.95,38.85,38.94,432161.0,34.1612,34.1875,34.0998,34.1788,432161.0
2023-05-03 10:10:00,38.94,38.98,38.77,38.85,433826.0,34.1788,34.2139,34.0296,34.0998,433826.0
2023-05-03 10:20:00,38.84,38.9,38.77,38.79,414240.0,34.091,34.1437,34.0296,34.0471,414240.0
2023-05-03 10:30:00,38.78,38.81,38.75,38.76,375362.0,34.0383,34.0647,34.012,34.0208,375362.0
2023-05-03 10:40:00,38.76,38.77,38.65,38.69,497952.0,34.0208,34.0296,33.9242,33.9593,497952.0
2023-05-03 10:50:00,38.69,38.73,38.65,38.69,303115.0,33.9593,33.9944,33.9242,33.9593,303115.0
2023-05-03 11:00:00,38.68,38.7,38.61,38.66,384765.0,33.9506,33.9681,33.8891,33.933,384765.0
2023-05-03 11:10:00,38.67,38.7,38.61,38.66,404696.0,33.9418,33.9681,33.8891,33.933,404696.0
2023-05-03 11:20:00,38.66,38.68,38.58,38.58,396803.0,33.933,33.9506,33.8628,33.8628,396803.0
2023-05-03 11:30:00,38.58,38.75,38.57,38.75,634770.0,33.8628,34.012,33.854,34.012,634770.0
2023-05-03 11:40:00,38.75,38.75,38.61,38.62,277623.0,34.012,34.012,33.8891,33.8979,277623.0
2023-05-03 11:50:00,38.62,38.68,38.6,38.67,313407.0,33.8979,33.9506,33.8803,33.9418,313407.0
2023-05-03 12:00:00,38.67,38.78,38.67,38.77,293300.0,33.9418,34.0383,33.9418,34.0296,293300.0
2023-05-03 12:10:00,38.77,38.79,38.71,38.79,297605.0,34.0296,34.0471,33.9769,34.0471,297605.0
2023-05-03 12:20:00,38.78,38.83,38.76,38.78,314715.0,34.0383,34.0822,34.0208,34.0383,314715.0
2023-05-03 12:30:00,38.79,38.81,38.75,38.8,221701.0,34.0471,34.0647,34.012,34.0559,221701.0
2023-05-03 12:40:00,38.8,38.84,38.79,38.83,164351.0,34.0559,34.091,34.0471,34.0822,164351.0
2023-05-03 12:50:00,38.83,38.87,38.82,38.87,224172.0,34.0822,34.1173,34.0734,34.1173,224172.0
2023-05-03 13:00:00,38.86,38.93,38.86,38.91,150083.0,34.1086,34.17,34.1086,34.1524,150083.0
2023-05-03 13:10:00,38.91,38.97,38.91,38.91,277780.0,34.1524,34.2051,34.1524,34.1524,277780.0
2023-05-03 13:20:00,38.91,38.95,38.91,38.94,184153.0,34.1524,34.1875,34.1524,34.1788,184153.0
2023-05-03 13:30:00,38.94,38.96,38.88,38.89,205510.0,34.1788,34.1963,34.1261,34.1349,205510.0
2023-05-03 13:40:00,38.89,38.93,38.86,38.9,231807.0,34.1349,34.17,34.1086,34.1437,231807.0
2023-05-03 13:50:00,38.9,38.98,38.9,38.98,207165.0,34.1437,34.2139,34.1437,34.2139,207165.0
2023-05-03 14:00:00,38.98,39.06,38.83,38.84,520180.0,34.2139,34.2841,34.0822,34.091,520180.0
2023-05-03 14:10:00,38.84,38.89,38.77,38.86,237081.0,34.091,34.1349,34.0296,34.1086,237081.0
2023-05-03 14:20:00,38.86,38.87,38.78,38.78,330846.0,34.1086,34.1173,34.0383,34.0383,330846.0
2023-05-03 14:30:00,38.79,38.81,38.63,38.79,791067.0,34.0471,34.0647,33.9067,34.0471,791067.0
2023-05-03 14:40:00,38.79,38.87,38.72,38.77,569767.0,34.0471,34.1173,33.9857,34.0296,569767.0
2023-05-03 14:50:00,38.76,38.77,38.64,38.66,609457.0,34.0208,34.0296,33.9155,33.933,609457.0
2023-05-03 15:00:00,38.68,38.76,38.56,38.58,700347.0,33.9506,34.0208,33.8452,33.8628,700347.0
2023-05-03 15:10:00,38.58,38.58,38.4,38.51,1260025.0,33.8628,33.8628,33.7048,33.8013,1260025.0
2023-05-03 15:20:00,38.5,38.54,38.41,38.45,504221.0,33.7926,33.8277,33.7136,33.7487,504221.0
2023-05-03 15:30:00,38.44,38.48,38.39,38.41,576502.0,33.7399,33.775,33.696,33.7136,576502.0
2023-05-03 15:40:00,38.41,38.42,38.36,38.38,892690.0,33.7136,33.7224,33.6697,33.6872,892690.0
2023-05-03 15:50:00,38.38,38.47,38.36,38.45,2053749.0,33.6872,33.7662,33.6697,33.7487,2053749.0
2023-05-04 09:30:00,38.16,38.25,38.02,38.05,1344321.0,33.4941,33.5731,33.3713,33.3976,1344321.0
2023-05-04 09:40:00,38.06,38.23,38.03,38.22,828536.0,33.4064,33.5556,33.38,33.5468,828536.0
2023-05-04 09:50:00,38.22,38.35,38.17,38.23,521437.0,33.5468,33.6609,33.5029,33.5556,521437.0
2023-05-04 10:00:00,38.23,38.38,38.2,38.22,358525.0,33.5556,33.6872,33.5293,33.5468,358525.0
2023-05-04 10:10:00,38.21,38.3,38.13,38.19,366468.0,33.538,33.617,33.4678,33.5205,366468.0
2023-05-04 10:20:00,38.19,38.21,38.11,38.13,416232.0,33.5205,33.538,33.4503,33.4678,416232.0
2023-05-04 10:30:00,38.13,38.26,38.11,38.26,351577.0,33.4678,33.5819,33.4503,33.5819,351577.0
2023-05-04 10:40:00,38.26,38.34,38.21,38.29,353012.0,33.5819,33.6521,33.538,33.6082,353012.0
2023-05-04 10:50:00,38.29,38.31,38.25,38.27,280018.0,33.6082,33.6258,33.5731,33.5907,280018.0
2023-05-04 11:00:00,38.27,38.41,38.25,38.4,409064.0,33.5907,33.7136,33.5731,33.7048,409064.0
2023-05-04 11:10:00,38.4,38.43,38.35,38.37,318035.0,33.7048,33.7311,33.6609,33.6785,318035.0
2023-05-04 11:20:00,38.37,38.4,38.29,38.3,471024.0,33.6785,33.7048,33.6082,33.617,471024.0
2023-05-04 11:30:00,38.3,38.32,38.21,38.24,322018.0,33.617,33.6346,33.538,33.5644,322018.0
2023-05-04 11:40:00,38.24,38.26,38.2,38.22,184038.0,33.5644,33.5819,33.5293,33.5468,184038.0
2023-05-04 11:50:00,38.22,38.25,38.2,38.22,219633.0,33.5468,33.5731,33.5293,33.5468,219633.0
2023-05-04 12:00:00,38.22,38.24,38.12,38.16,298753.0,33.5468,33.5644,33.459,33.4941,298753.0
2023-05-04 12:10:00,38.16,38.27,38.14,38.26,205311.0,33.4941,33.5907,33.4766,33.5819,205311.0
2023-05-04 12:20:00,38.26,38.28,38.22,38.26,204037.0,33.5819,33.5995,33.5468,33.5819,204037.0
2023-05-04 12:30:00,38.26,38.28,38.17,38.2,295961.0,33.5819,33.5995,33.5029,33.5293,295961.0
2023-05-04 12:40:00,38.2,38.26,38.2,38.24,119308.0,33.5293,33.5819,33.5293,33.5644,119308.0
2023-05-04 12:50:00,38.23,38.27,38.2,38.26,184082.0,33.5556,33.5907,33.5293,33.5819,184082.0
2023-05-04 13:00:00,38.26,38.27,38.19,38.26,238809.0,33.5819,33.5907,33.5205,33.5819,238809.0
2023-05-04 13:10:00,38.26,38.29,38.21,38.28,231210.0,33.5819,33.6082,33.538,33.5995,231210.0
2023-05-04 13:20:00,38.29,38.32,38.21,38.21,211308.0,33.6082,33.6346,33.538,33.538,211308.0
2023-05-04 13:30:00,38.21,38.24,38.2,38.22,174483.0,33.538,33.5644,33.5293,33.5468,174483.0
2023-05-04 13:40:00,38.22,38.22,38.11,38.12,419737.0,33.5468,33.5468,33.4503,33.459,419737.0
2023-05-04 13:50:00,38.11,38.13,38.07,38.13,240000.0,33.4503,33.4678,33.4151,33.4678,240000.0
2023-05-04 14:00:00,38.13,38.15,38.06,38.15,239727.0,33.4678,33.4854,33.4064,33.4854,239727.0
2023-05-04 14:10:00,38.15,38.23,38.14,38.21,200102.0,33.4854,33.5556,33.4766,33.538,200102.0
2023-05-04 14:20:00,38.21,38.26,38.19,38.2,247577.0,33.538,33.5819,33.5205,33.5293,247577.0
2023-05-04 14:30:00,38.2,38.22,38.16,38.18,320507.0,33.5293,33.5468,33.4941,33.5117,320507.0
2023-05-04 14:40:00,38.18,38.22,38.16,38.19,257492.0,33.5117,33.5468,33.4941,33.5205,257492.0
2023-05-04 14:50:00,38.18,38.26,38.17,38.26,261196.0,33.5117,33.5819,33.5029,33.5819,261196.0
2023-05-04 15:00:00,38.27,38.35,38.26,38.31,318809.0,33.5907,33.6609,33.5819,33.6258,318809.0
2023-05-04 15:10:00,38.31,38.32,38.18,38.23,368217.0,33.6258,33.6346,33.5117,33.5556,368217.0
2023-05-04 15:20:00,38.23,38.28,38.2,38.26,329592.0,33.5556,33.5995,33.5293,33.5819,329592.0
2023-05-04 15:30:00,38.26,38.35,38.25,38.32,366119.0,33.5819,33.6609,33.5731,33.6346,366119.0
2023-05-04 15:40:00,38.32,38.33,38.21,38.27,477207.0,33.6346,33.6434,33.538,33.5907,477207.0
2023-05-04 15:50:00,38.27,38.28,38.2,38.25,1161581.0,33.5907,33.5995,33.5293,33.5731,1161581.0
2023-05-05 09:30:00,38.38,38.5,38.21,38.29,810065.0,33.6872,33.7926,33.538,33.6082,810065.0
2023-05-05 09:40:00,38.29,38.34,38.18,38.22,425213.0,33.6082,33.6521,33.5117,33.5468,425213.0
2023-05-05 09:50:00,38.22,38.22,38.09,38.14,401977.0,33.5468,33.5468,33.4327,33.4766,401977.0
2023-05-05 10:00:00,38.14,38.33,38.13,38.28,373959.0,33.4766,33.6434,33.4678,33.5995,373959.0
2023-05-05 10:10:00,38.29,38.33,38.2,38.21,405172.0,33.6082,33.6434,33.5293,33.538,405172.0
2023-05-05 10:20:00,38.22,38.3,38.2,38.29,359916.0,33.5468,33.617,33.5293,33.6082,359916.0
2023-05-05 10:30:00,38.29,38.35,38.28,38.31,399999.0,33.6082,33.6609,33.5995,33.6258,399999.0
2023-05-05 10:40:00,38.31,38.37,38.31,38.35,272127.0,33.6258,33.6785,33.6258,33.6609,272127.0
2023-05-05 10:50:00,38.34,38.36,38.29,38.32,495723.0,33.6521,33.6697,33.6082,33.6346,495723.0
2023-05-05 11:00:00,38.32,38.41,38.29,38.32,411179.0,33.6346,33.7136,33.6082,33.6346,411179.0
2023-05-05 11:10:00,38.31,38.43,38.29,38.4,353883.0,33.6258,33.7311,33.6082,33.7048,353883.0
2023-05-05 11:20:00,38.4,38.42,38.31,38.34,362420.0,33.7048,33.7224,33.6258,33.6521,362420.0
2023-05-05 11:30:00,38.34,38.35,38.28,38.32,322572.0,33.6521,33.6609,33.5995,33.6346,322572.0
2023-05-05 11:40:00,38.32,38.37,38.28,38.36,814136.0,33.6346,33.6785,33.5995,33.6697,814136.0
2023-05-05 11:50:00,38.37,38.37,38.28,38.29,200463.0,33.6785,33.6785,33.5995,33.6082,200463.0
2023-05-05 12:00:00,38.29,38.3,38.25,38.27,203624.0,33.6082,33.617,33.5731,33.5907,203624.0
2023-05-05 12:10:00,38.27,38.27,38.18,38.2,380752.0,33.5907,33.5907,33.5117,33.5293,380752.0
2023-05-05 12:20:00,38.2,38.26,38.19,38.25,148119.0,33.5293,33.5819,33.5205,33.5731,148119.0
2023-05-05 12:30:00,38.25,38.26,38.2,38.21,233500.0,33.5731,33.5819,33.5293,33.538,233500.0
2023-05-05 12:40:00,38.21,38.23,38.19,38.2,199587.0,33.538,33.5556,33.5205,33.5293,199587.0
2023-05-05 12:50:00,38.2,38.25,38.19,38.24,242723.0,33.5293,33.5731,33.5205,33.5644,242723.0
2023-05-05 13:00:00,38.23,38.27,38.22,38.23,201705.0,33.5556,33.5907,33.5468,33.5556,201705.0
2023-05-05 13:10:00,38.23,38.25,38.21,38.24,188591.0,33.5556,33.5731,33.538,33.5644,188591.0
2023-05-05 13:20:00,38.25,38.25,38.19,38.2,334883.0,33.5731,33.5731,33.5205,33.5293,334883.0
2023-05-05 13:30:00,38.2,38.27,38.19,38.24,352898.0,33.5293,33.5907,33.5205,33.5644,352898.0
2023-05-05 13:40:00,38.25,38.25,38.18,38.19,300277.0,33.5731,33.5731,33.5117,33.5205,300277.0
2023-05-05 13:50:00,38.2,38.22,38.16,38.18,294896.0,33.5293,33.5468,33.4941,33.5117,294896.0
2023-05-05 14:00:00,38.19,38.25,38.18,38.25,294889.0,33.5205,33.5731,33.5117,33.5731,294889.0
2023-05-05 14:10:00,38.25,38.27,38.24,38.25,262973.0,33.5731,33.5907,33.5644,33.5731,262973.0
2023-05-05 14:20:00,38.25,38.33,38.22,38.3,485669.0,33.5731,33.6434,33.5468,33.617,485669.0
2023-05-05 14:30:00,38.3,38.36,38.28,38.33,414315.0,33.617,33.6697,33.5995,33.6434,414315.0
2023-05-05 14:40:00,38.33,38.39,38.32,38.38,342374.0,33.6434,33.696,33.6346,33.6872,342374.0
2023-05-05 14:50:00,38.39,38.45,38.38,38.43,361453.0,33.696,33.7487,33.6872,33.7311,361453.0
2023-05-05 15:00:00,38.42,38.48,38.41,38.48,272961.0,33.7224,33.775,33.7136,33.775,272961.0
2023-05-05 15:10:00,38.48,38.49,38.43,38.45,296127.0,33.775,33.7838,33.7311,33.7487,296127.0
2023-05-05 15:20:00,38.45,38.47,38.42,38.44,324430.0,33.7487,33.7662,33.7224,33.7399,324430.0
2023-05-05 15:30:00,38.43,38.48,38.43,38.45,461327.0,33.7311,33.775,33.7311,33.7487,461327.0
2023-05-05 15:40:00,38.44,38.48,38.43,38.45,557130.0,33.7399,33.775,33.7311,33.7487,557130.0
2023-05-05 15:50:00,38.45,38.5,38.41,38.49,1834389.0,33.7487,33.7926,33.7136,33.7838,1834389.0
2023-05-08 09:30:00,38.53,38.61,38.35,38.44,910364.0,33.8189,33.8891,33.6609,33.7399,910364.0
2023-05-08 09:40:00,38.44,38.55,38.41,38.45,366427.0,33.7399,33.8365,33.7136,33.7487,366427.0
2023-05-08 09:50:00,38.45,38.55,38.41,38.54,358322.0,33.7487,33.8365,33.7136,33.8277,358322.0
2023-05-08 10:00:00,38.54,38.57,38.5,38.52,315847.0,33.8277,33.854,33.7926,33.8101,315847.0
2023-05-08 10:10:00,38.52,38.52,38.45,38.49,271211.0,33.8101,33.8101,33.7487,33.7838,271211.0
2023-05-08 10:20:00,38.48,38.49,38.43,38.49,307030.0,33.775,33.7838,33.7311,33.7838,307030.0
2023-05-08 10:30:00,38.49,38.55,38.48,38.54,307037.0,33.7838,33.8365,33.775,33.8277,307037.0
2023-05-08 10:40:00,38.54,38.63,38.52,38.62,262209.0,33.8277,33.9067,33.8101,33.8979,262209.0
2023-05-08 10:50:00,38.62,38.66,38.57,38.59,311652.0,33.8979,33.933,33.854,33.8716,311652.0
2023-05-08 11:00:00,38.59,38.7,38.57,38.69,277520.0,33.8716,33.9681,33.854,33.9593,277520.0
2023-05-08 11:10:00,38.68,38.73,38.66,38.67,332031.0,33.9506,33.9944,33.933,33.9418,332031.0
2023-05-08 11:20:00,38.68,38.7,38.61,38.62,246257.0,33.9506,33.9681,33.8891,33.8979,246257.0
2023-05-08 11:30:00,38.61,38.62,38.58,38.59,372626.0,33.8891,33.8979,33.8628,33.8716,372626.0
2023-05-08 11:40:00,38.59,38.64,38.56,38.6,289980.0,33.8716,33.9155,33.8452,33.8803,289980.0
2023-05-08 11:50:00,38.6,38.63,38.58,38.62,233877.0,33.8803,33.9067,33.8628,33.8979,233877.0
2023-05-08 12:00:00,38.63,38.65,38.58,38.6,348304.0,33.9067,33.9242,33.8628,33.8803,348304.0
2023-05-08 12:10:00,38.59,38.61,38.54,38.58,251204.0,33.8716,33.8891,33.8277,33.8628,251204.0
2023-05-08 12:20:00,38.58,38.6,38.57,38.59,220493.0,33.8628,33.8803,33.854,33.8716,220493.0
2023-05-08 12:30:00,38.6,38.62,38.52,38.52,189280.0,33.8803,33.8979,33.8101,33.8101,189280.0
2023-05-08 12:40:00,38.52,38.53,38.44,38.48,263286.0,33.8101,33.8189,33.7399,33.775,263286.0
2023-05-08 12:50:00,38.48,38.55,38.48,38.54,288556.0,33.775,33.8365,33.775,33.8277,288556.0
2023-05-08 13:00:00,38.55,38.57,38.53,38.55,355415.0,33.8365,33.854,33.8189,33.8365,355415.0
2023-05-08 13:10:00,38.55,38.57,38.53,38.56,141421.0,33.8365,33.854,33.8189,33.8452,141421.0
2023-05-08 13:20:00,38.55,38.57,38.51,38.55,211269.0,33.8365,33.854,33.8013,33.8365,211269.0
2023-05-08 13:30:00,38.55,38.6,38.54,38.57,368739.0,33.8365,33.8803,33.8277,33.854,368739.0
2023-05-08 13:40:00,38.56,38.62,38.56,38.59,347575.0,33.8452,33.8979,33.8452,33.8716,347575.0
2023-05-08 13:50:00,38.59,38.59,38.55,38.58,284490.0,33.8716,33.8716,33.8365,33.8628,284490.0
2023-05-08 14:00:00,38.58,38.63,38.5,38.56,367653.0,33.8628,33.9067,33.7926,33.8452,367653.0
2023-05-08 14:10:00,38.55,38.57,38.5,38.55,241274.0,33.8365,33.854,33.7926,33.8365,241274.0
2023-05-08 14:20:00,38.55,38.6,38.54,38.59,197401.0,33.8365,33.8803,33.8277,33.8716,197401.0
2023-05-08 14:30:00,38.59,38.61,38.56,38.59,257760.0,33.8716,33.8891,33.8452,33.8716,257760.0
2023-05-08 14:40:00,38.59,38.64,38.57,38.59,360316.0,33.8716,33.9155,33.854,33.8716,360316.0
2023-05-08 14:50:00,38.59,38.63,38.58,38.63,299302.0,33.8716,33.9067,33.8628,33.9067,299302.0
2023-05-08 15:00:00,38.63,38.64,38.55,38.56,712396.0,33.9067,33.9155,33.8365,33.8452,712396.0
2023-05-08 15:10:00,38.57,38.57,38.49,38.52,368448.0,33.854,33.854,33.7838,33.8101,368448.0
2023-05-08 15:20:00,38.52,38.52,38.48,38.52,245467.0,33.8101,33.8101,33.775,33.8101,245467.0
2023-05-08 15:30:00,38.51,38.59,38.51,38.57,479113.0,33.8013,33.8716,33.8013,33.854,479113.0
2023-05-08 15:40:00,38.58,38.65,38.56,38.63,522186.0,33.8628,33.9242,33.8452,33.9067,522186.0
2023-05-08 15:50:00,38.63,38.67,38.6,38.67,1615559.0,33.9067,33.9418,33.8803,33.9418,1615559.0
2023-05-09 09:30:00,38.48,38.54,38.4,38.41,643911.0,33.775,33.8277,33.7048,33.7136,643911.0
2023-05-09 09:40:00,38.41,38.56,38.4,38.49,465152.0,33.7136,33.8452,33.7048,33.7838,465152.0
2023-05-09 09:50:00,38.49,38.64,38.48,38.62,293394.0,33.7838,33.9155,33.775,33.8979,293394.0
2023-05-09 10:00:00,38.62,38.67,38.57,38.58,304257.0,33.8979,33.9418,33.854,33.8628,304257.0
2023-05-09 10:10:00,38.59,38.59,38.51,38.54,346462.0,33.8716,33.8716,33.8013,33.8277,346462.0
2023-05-09 10:20:00,38.54,38.56,38.5,38.53,327043.0,33.8277,33.8452,33.7926,33.8189,327043.0
2023-05-09 10:30:00,38.52,38.56,38.46,38.5,361916.0,33.8101,33.8452,33.7575,33.7926,361916.0
2023-05-09 10:40:00,38.5,38.53,38.44,38.45,337042.0,33.7926,33.8189,33.7399,33.7487,337042.0
2023-05-09 10:50:00,38.46,38.48,38.41,38.42,317446.0,33.7575,33.775,33.7136,33.7224,317446.0
2023-05-09 11:00:00,38.41,38.49,38.39,38.48,367540.0,33.7136,33.7838,33.696,33.775,367540.0
2023-05-09 11:10:00,38.48,38.53,38.47,38.49,304499.0,33.775,33.8189,33.7662,33.7838,304499.0
2023-05-09 11:20:00,38.5,38.5,38.43,38.45,181532.0,33.7926,33.7926,33.7311,33.7487,181532.0
2023-05-09 11:30:00,38.45,38.48,38.43,38.45,236446.0,33.7487,33.775,33.7311,33.7487,236446.0
2023-05-09 11:40:00,38.45,38.46,38.41,38.45,225300.0,33.7487,33.7575,33.7136,33.7487,225300.0
2023-05-09 11:50:00,38.46,38.51,38.46,38.49,216770.0,33.7575,33.8013,33.7575,33.7838,216770.0
2023-05-09 12:00:00,38.48,38.53,38.48,38.52,238238.0,33.775,33.8189,33.775,33.8101,238238.0
2023-05-09 12:10:00,38.53,38.53,38.47,38.5,219500.0,33.8189,33.8189,33.7662,33.7926,219500.0
2023-05-09 12:20:00,38.49,38.53,38.48,38.5,288207.0,33.7838,33.8189,33.775,33.7926,288207.0
2023-05-09 12:30:00,38.5,38.53,38.49,38.5,174570.0,33.7926,33.8189,33.7838,33.7926,174570.0
2023-05-09 12:40:00,38.5,38.52,38.48,38.5,322532.0,33.7926,33.8101,33.775,33.7926,322532.0
2023-05-09 12:50:00,38.5,38.52,38.49,38.51,151860.0,33.7926,33.8101,33.7838,33.8013,151860.0
2023-05-09 13:00:00,38.5,38.55,38.5,38.52,221397.0,33.7926,33.8365,33.7926,33.8101,221397.0
2023-05-09 13:10:00,38.52,38.55,38.49,38.54,194262.0,33.8101,33.8365,33.7838,33.8277,194262.0
2023-05-09 13:20:00,38.55,38.56,38.49,38.51,173764.0,33.8365,33.8452,33.7838,33.8013,173764.0
2023-05-09 13:30:00,38.51,38.52,38.49,38.5,186633.0,33.8013,33.8101,33.7838,33.7926,186633.0
2023-05-09 13:40:00,38.51,38.54,38.5,38.54,192832.0,33.8013,33.8277,33.7926,33.8277,192832.0
2023-05-09 13:50:00,38.54,38.58,38.53,38.56,255451.0,33.8277,33.8628,33.8189,33.8452,255451.0
2023-05-09 14:00:00,38.56,38.59,38.54,38.58,300015.0,33.8452,33.8716,33.8277,33.8628,300015.0
2023-05-09 14:10:00,38.58,38.62,38.57,38.62,287187.0,33.8628,33.8979,33.854,33.8979,287187.0
2023-05-09 14:20:00,38.62,38.64,38.58,38.61,184526.0,33.8979,33.9155,33.8628,33.8891,184526.0
2023-05-09 14:30:00,38.6,38.64,38.59,38.59,226534.0,33.8803,33.9155,33.8716,33.8716,226534.0
2023-05-09 14:40:00,38.59,38.62,38.58,38.6,155974.0,33.8716,33.8979,33.8628,33.8803,155974.0
2023-05-09 14:50:00,38.6,38.61,38.53,38.55,160593.0,33.8803,33.8891,33.8189,33.8365,160593.0
2023-05-09 15:00:00,38.55,38.58,38.52,38.58,609939.0,33.8365,33.8628,33.8101,33.8628,609939.0
2023-05-09 15:10:00,38.58,38.59,38.51,38.52,278046.0,33.8628,33.8716,33.8013,33.8101,278046.0
2023-05-09 15:20:00,38.52,38.54,38.5,38.52,322318.0,33.8101,33.8277,33.7926,33.8101,322318.0
2023-05-09 15:30:00,38.52,38.56,38.51,38.55,311863.0,33.8101,33.8452,33.8013,33.8365,311863.0
2023-05-09 15:40:00,38.55,38.55,38.48,38.5,390765.0,33.8365,33.8365,33.775,33.7926,390765.0
2023-05-09 15:50:00,38.5,38.51,38.45,38.48,1074162.0,33.7926,33.8013,33.7487,33.775,1074162.0
2023-05-10 09:30:00,38.67,38.72,38.45,38.45,839159.0,33.9418,33.9857,33.7487,33.7487,839159.0
2023-05-10 09:40:00,38.45,38.47,38.22,38.26,745552.0,33.7487,33.7662,33.5468,33.5819,745552.0
2023-05-10 09:50:00,38.26,38.44,38.25,38.41,388562.0,33.5819,33.7399,33.5731,33.7136,388562.0
2023-05-10 10:00:00,38.41,38.45,38.3,38.32,405078.0,33.7136,33.7487,33.617,33.6346,405078.0
2023-05-10 10:10:00,38.32,38.34,38.24,38.28,447483.0,33.6346,33.6521,33.5644,33.5995,447483.0
2023-05-10 10:20:00,38.27,38.29,38.18,38.19,339589.0,33.5907,33.6082,33.5117,33.5205,339589.0
2023-05-10 10:30:00,38.18,38.25,38.17,38.2,243476.0,33.5117,33.5731,33.5029,33.5293,243476.0
2023-05-10 10:40:00,38.2,38.22,38.14,38.19,288095.0,33.5293,33.5468,33.4766,33.5205,288095.0
2023-05-10 10:50:00,38.18,38.27,38.16,38.25,280722.0,33.5117,33.5907,33.4941,33.5731,280722.0
2023-05-10 11:00:00,38.24,38.27,38.22,38.23,204859.0,33.5644,33.5907,33.5468,33.5556,204859.0
2023-05-10 11:10:00,38.23,38.28,38.21,38.27,197328.0,33.5556,33.5995,33.538,33.5907,197328.0
2023-05-10 11:20:00,38.27,38.27,38.23,38.25,128831.0,33.5907,33.5907,33.5556,33.5731,128831.0
2023-05-10 11:30:00,38.24,38.29,38.23,38.24,295827.0,33.5644,33.6082,33.5556,33.5644,295827.0
2023-05-10 11:40:00,38.25,38.27,38.23,38.24,187171.0,33.5731,33.5907,33.5556,33.5644,187171.0
2023-05-10 11:50:00,38.23,38.25,38.2,38.22,171574.0,33.5556,33.5731,33.5293,33.5468,171574.0
2023-05-10 12:00:00,38.22,38.25,38.19,38.25,197957.0,33.5468,33.5731,33.5205,33.5731,197957.0
2023-05-10 12:10:00,38.25,38.27,38.23,38.27,158066.0,33.5731,33.5907,33.5556,33.5907,158066.0
2023-05-10 12:20:00,38.27,38.3,38.25,38.26,145286.0,33.5907,33.617,33.5731,33.5819,145286.0
2023-05-10 12:30:00,38.26,38.28,38.18,38.19,360453.0,33.5819,33.5995,33.5117,33.5205,360453.0
2023-05-10 12:40:00,38.18,38.19,38.16,38.18,176428.0,33.5117,33.5205,33.4941,33.5117,176428.0
2023-05-10 12:50:00,38.18,38.19,38.12,38.15,193531.0,33.5117,33.5205,33.459,33.4854,193531.0
2023-05-10 13:00:00,38.15,38.17,38.12,38.16,187645.0,33.4854,33.5029,33.459,33.4941,187645.0
2023-05-10 13:10:00,38.16,38.21,38.14,38.2,166761.0,33.4941,33.538,33.4766,33.5293,166761.0
2023-05-10 13:20:00,38.21,38.21,38.13,38.16,169516.0,33.538,33.538,33.4678,33.4941,169516.0
2023-05-10 13:30:00,38.16,38.17,38.08,38.09,252643.0,33.4941,33.5029,33.4239,33.4327,252643.0
2023-05-10 13:40:00,38.09,38.12,38.08,38.11,283360.0,33.4327,33.459,33.4239,33.4503,283360.0
2023-05-10 13:50:00,38.11,38.17,38.1,38.16,151572.0,33.4503,33.5029,33.4415,33.4941,151572.0
2023-05-10 14:00:00,38.16,38.24,38.16,38.24,165343.0,33.4941,33.5644,33.4941,33.5644,165343.0
2023-05-10 14:10:00,38.24,38.26,38.22,38.25,240523.0,33.5644,33.5819,33.5468,33.5731,240523.0
2023-05-10 14:20:00,38.25,38.26,38.2,38.23,143763.0,33.5731,33.5819,33.5293,33.5556,143763.0
2023-05-10 14:30:00,38.24,38.29,38.24,38.27,177983.0,33.5644,33.6082,33.5644,33.5907,177983.0
2023-05-10 14:40:00,38.27,38.3,38.25,38.26,221999.0,33.5907,33.617,33.5731,33.5819,221999.0
2023-05-10 14:50:00,38.26,38.3,38.24,38.26,181698.0,33.5819,33.617,33.5644,33.5819,181698.0
2023-05-10 15:00:00,38.27,38.3,38.25,38.3,233464.0,33.5907,33.617,33.5731,33.617,233464.0
2023-05-10 15:10:00,38.3,38.34,38.28,38.34,278352.0,33.617,33.6521,33.5995,33.6521,278352.0
2023-05-10 15:20:00,38.34,38.41,38.33,38.4,404857.0,33.6521,33.7136,33.6434,33.7048,404857.0
2023-05-10 15:30:00,38.4,38.44,38.37,38.41,430194.0,33.7048,33.7399,33.6785,33.7136,430194.0
2023-05-10 15:40:00,38.41,38.43,38.36,38.4,472289.0,33.7136,33.7311,33.6697,33.7048,472289.0
2023-05-10 15:50:00,38.39,38.39,38.28,38.29,1193070.0,33.696,33.696,33.5995,33.6082,1193070.0
2023-05-11 09:30:00,37.6,37.61,37.29,37.43,2124386.0,33.3627,33.3715,33.0876,33.2118,2124386.0
2023-05-11 09:40:00,37.43,37.49,37.3,37.36,1014324.0,33.2118,33.2651,33.0965,33.1497,1014324.0
2023-05-11 09:50:00,37.36,37.44,37.3,37.33,756289.0,33.1497,33.2207,33.0965,33.1231,756289.0
2023-05-11 10:00:00,37.33,37.36,37.22,37.25,993459.0,33.1231,33.1497,33.0255,33.0521,993459.0
2023-05-11 10:10:00,37.25,37.37,37.2,37.32,681956.0,33.0521,33.1586,33.0078,33.1142,681956.0
2023-05-11 10:20:00,37.32,37.35,37.28,37.31,567539.0,33.1142,33.1408,33.0787,33.1054,567539.0
2023-05-11 10:30:00,37.3,37.37,37.28,37.33,724748.0,33.0965,33.1586,33.0787,33.1231,724748.0
2023-05-11 10:40:00,37.33,37.36,37.29,37.31,777109.0,33.1231,33.1497,33.0876,33.1054,777109.0
2023-05-11 10:50:00,37.32,37.4,37.3,37.39,812129.0,33.1142,33.1852,33.0965,33.1763,812129.0
2023-05-11 11:00:00,37.39,37.49,37.37,37.39,796621.0,33.1763,33.2651,33.1586,33.1763,796621.0
2023-05-11 11:10:00,37.39,37.44,37.35,37.38,477235.0,33.1763,33.2207,33.1408,33.1675,477235.0
2023-05-11 11:20:00,37.38,37.39,37.32,37.33,471273.0,33.1675,33.1763,33.1142,33.1231,471273.0
2023-05-11 11:30:00,37.33,37.42,37.32,37.36,398250.0,33.1231,33.203,33.1142,33.1497,398250.0
2023-05-11 11:40:00,37.36,37.43,37.34,37.4,311513.0,33.1497,33.2118,33.132,33.1852,311513.0
2023-05-11 11:50:00,37.41,37.48,37.4,37.41,334791.0,33.1941,33.2562,33.1852,33.1941,334791.0
2023-05-11 12:00:00,37.41,37.46,37.39,37.44,494279.0,33.1941,33.2385,33.1763,33.2207,494279.0
2023-05-11 12:10:00,37.44,37.44,37.36,37.41,372466.0,33.2207,33.2207,33.1497,33.1941,372466.0
2023-05-11 12:20:00,37.41,37.47,37.39,37.44,295654.0,33.1941,33.2473,33.1763,33.2207,295654.0
2023-05-11 12:30:00,37.45,37.49,37.44,37.47,282493.0,33.2296,33.2651,33.2207,33.2473,282493.0
2023-05-11 12:40:00,37.48,37.55,37.46,37.55,744726.0,33.2562,33.3183,33.2385,33.3183,744726.0
2023-05-11 12:50:00,37.55,37.65,37.54,37.6,367530.0,33.3183,33.407,33.3094,33.3627,367530.0
2023-05-11 13:00:00,37.61,37.62,37.57,37.58,230781.0,33.3715,33.3804,33.3361,33.3449,230781.0
2023-05-11 13:10:00,37.59,37.6,37.56,37.58,325631.0,33.3538,33.3627,33.3272,33.3449,325631.0
2023-05-11 13:20:00,37.58,37.6,37.5,37.54,352606.0,33.3449,33.3627,33.2739,33.3094,352606.0
2023-05-11 13:30:00,37.53,37.53,37.48,37.51,370089.0,33.3006,33.3006,33.2562,33.2828,370089.0
2023-05-11 13:40:00,37.51,37.51,37.41,37.41,456320.0,33.2828,33.2828,33.1941,33.1941,456320.0
2023-05-11 13:50:00,37.41,37.47,37.4,37.45,319937.0,33.1941,33.2473,33.1852,33.2296,319937.0
2023-05-11 14:00:00,37.45,37.47,37.41,37.43,245227.0,33.2296,33.2473,33.1941,33.2118,245227.0
2023-05-11 14:10:00,37.43,37.46,37.42,37.44,245277.0,33.2118,33.2385,33.203,33.2207,245277.0
2023-05-11 14:20:00,37.45,37.52,37.44,37.48,276146.0,33.2296,33.2917,33.2207,33.2562,276146.0
2023-05-11 14:30:00,37.49,37.53,37.47,37.5,559217.0,33.2651,33.3006,33.2473,33.2739,559217.0
2023-05-11 14:40:00,37.5,37.55,37.5,37.52,497269.0,33.2739,33.3183,33.2739,33.2917,497269.0
2023-05-11 14:50:00,37.52,37.54,37.5,37.54,297655.0,33.2917,33.3094,33.2739,33.3094,297655.0
2023-05-11 15:00:00,37.54,37.6,37.52,37.6,480292.0,33.3094,33.3627,33.2917,33.3627,480292.0
2023-05-11 15:10:00,37.59,37.61,37.51,37.52,432027.0,33.3538,33.3715,33.2828,33.2917,432027.0
2023-05-11 15:20:00,37.52,37.55,37.49,37.54,438375.0,33.2917,33.3183,33.2651,33.3094,438375.0
2023-05-11 15:30:00,37.54,37.57,37.52,37.55,513842.0,33.3094,33.3361,33.2917,33.3183,513842.0
2023-05-11 15:40:00,37.55,37.61,37.53,37.59,535975.0,33.3183,33.3715,33.3006,33.3538,535975.0
2023-05-11 15:50:00,37.59,37.65,37.57,37.58,1731946.0,33.3538,33.407,33.3361,33.3449,1731946.0
2023-05-12 09:30:00,37.61,37.72,37.43,37.52,818959.0,33.3715,33.4691,33.2118,33.2917,818959.0
2023-05-12 09:40:00,37.52,37.69,37.5,37.62,965130.0,33.2917,33.4425,33.2739,33.3804,965130.0
2023-05-12 09:50:00,37.61,37.65,37.5,37.53,306819.0,33.3715,33.407,33.2739,33.3006,306819.0
2023-05-12 10:00:00,37.53,37.6,37.51,37.55,308369.0,33.3006,33.3627,33.2828,33.3183,308369.0
2023-05-12 10:10:00,37.55,37.6,37.46,37.46,342596.0,33.3183,33.3627,33.2385,33.2385,342596.0
2023-05-12 10:20:00,37.46,37.53,37.45,37.5,205812.0,33.2385,33.3006,33.2296,33.2739,205812.0
2023-05-12 10:30:00,37.5,37.53,37.44,37.47,225747.0,33.2739,33.3006,33.2207,33.2473,225747.0
2023-05-12 10:40:00,37.47,37.47,37.37,37.39,319409.0,33.2473,33.2473,33.1586,33.1763,319409.0
2023-05-12 10:50:00,37.39,37.43,37.36,37.37,308821.0,33.1763,33.2118,33.1497,33.1586,308821.0
2023-05-12 11:00:00,37.38,37.45,37.37,37.43,201598.0,33.1675,33.2296,33.1586,33.2118,201598.0
2023-05-12 11:10:00,37.43,37.44,37.33,37.38,248469.0,33.2118,33.2207,33.1231,33.1675,248469.0
2023-05-12 11:20:00,37.38,37.44,37.36,37.42,248728.0,33.1675,33.2207,33.1497,33.203,248728.0
2023-05-12 11:30:00,37.41,37.48,37.39,37.43,230030.0,33.1941,33.2562,33.1763,33.2118,230030.0
2023-05-12 11:40:00,37.43,37.46,37.4,37.45,234772.0,33.2118,33.2385,33.1852,33.2296,234772.0
2023-05-12 11:50:00,37.46,37.49,37.41,37.47,227038.0,33.2385,33.2651,33.1941,33.2473,227038.0
2023-05-12 12:00:00,37.48,37.5,37.39,37.4,227031.0,33.2562,33.2739,33.1763,33.1852,227031.0
2023-05-12 12:10:00,37.41,37.41,37.37,37.4,189039.0,33.1941,33.1941,33.1586,33.1852,189039.0
2023-05-12 12:20:00,37.39,37.4,37.36,37.36,169226.0,33.1763,33.1852,33.1497,33.1497,169226.0
2023-05-12 12:30:00,37.36,37.42,37.36,37.41,239694.0,33.1497,33.203,33.1497,33.1941,239694.0
2023-05-12 12:40:00,37.41,37.43,37.36,37.38,224186.0,33.1941,33.2118,33.1497,33.1675,224186.0
2023-05-12 12:50:00,37.38,37.39,37.35,37.39,184259.0,33.1675,33.1763,33.1408,33.1763,184259.0
2023-05-12 13:00:00,37.38,37.4,37.37,37.4,172517.0,33.1675,33.1852,33.1586,33.1852,172517.0
2023-05-12 13:10:00,37.4,37.45,37.38,37.39,272331.0,33.1852,33.2296,33.1675,33.1763,272331.0
2023-05-12 13:20:00,37.39,37.46,37.39,37.42,270671.0,33.1763,33.2385,33.1763,33.203,270671.0
2023-05-12 13:30:00,37.42,37.43,37.3,37.3,521331.0,33.203,33.2118,33.0965,33.0965,521331.0
2023-05-12 13:40:00,37.3,37.33,37.28,37.28,239782.0,33.0965,33.1231,33.0787,33.0787,239782.0
2023-05-12 13:50:00,37.28,37.3,37.25,37.29,262652.0,33.0787,33.0965,33.0521,33.0876,262652.0
2023-05-12 14:00:00,37.28,37.3,37.26,37.28,231079.0,33.0787,33.0965,33.061,33.0787,231079.0
2023-05-12 14:10:00,37.28,37.3,37.25,37.26,222341.0,33.0787,33.0965,33.0521,33.061,222341.0
2023-05-12 14:20:00,37.26,37.32,37.26,37.3,195256.0,33.061,33.1142,33.061,33.0965,195256.0
2023-05-12 14:30:00,37.29,37.31,37.24,37.25,390155.0,33.0876,33.1054,33.0432,33.0521,390155.0
2023-05-12 14:40:00,37.25,37.3,37.23,37.29,198224.0,33.0521,33.0965,33.0344,33.0876,198224.0
2023-05-12 14:50:00,37.29,37.34,37.28,37.32,191530.0,33.0876,33.132,33.0787,33.1142,191530.0
2023-05-12 15:00:00,37.33,37.34,37.29,37.32,305034.0,33.1231,33.132,33.0876,33.1142,305034.0
2023-05-12 15:10:00,37.32,37.33,37.28,37.31,293372.0,33.1142,33.1231,33.0787,33.1054,293372.0
2023-05-12 15:20:00,37.31,37.34,37.3,37.33,311062.0,33.1054,33.132,33.0965,33.1231,311062.0
2023-05-12 15:30:00,37.33,37.39,37.32,37.34,411619.0,33.1231,33.1763,33.1142,33.132,411619.0
2023-05-12 15:40:00,37.34,37.36,37.32,37.34,428502.0,33.132,33.1497,33.1142,33.132,428502.0
2023-05-12 15:50:00,37.34,37.38,37.32,37.36,1548250.0,33.132,33.1675,33.1142,33.1497,1548250.0
2023-05-15 09:30:00,37.3,37.36,37.16,37.2,754223.0,33.0965,33.1497,32.9723,33.0078,754223.0
2023-05-15 09:40:00,37.2,37.29,37.18,37.27,384048.0,33.0078,33.0876,32.99,33.0699,384048.0
2023-05-15 09:50:00,37.27,37.29,37.19,37.23,220724.0,33.0699,33.0876,32.9989,33.0344,220724.0
2023-05-15 10:00:00,37.23,37.28,37.21,37.21,254047.0,33.0344,33.0787,33.0166,33.0166,254047.0
2023-05-15 10:10:00,37.21,37.23,37.17,37.18,255688.0,33.0166,33.0344,32.9811,32.99,255688.0
2023-05-15 10:20:00,37.18,37.24,37.16,37.22,216144.0,32.99,33.0432,32.9723,33.0255,216144.0
2023-05-15 10:30:00,37.23,37.24,37.18,37.19,317810.0,33.0344,33.0432,32.99,32.9989,317810.0
2023-05-15 10:40:00,37.19,37.25,37.18,37.24,230295.0,32.9989,33.0521,32.99,33.0432,230295.0
2023-05-15 10:50:00,37.24,37.24,37.15,37.16,318283.0,33.0432,33.0432,32.9634,32.9723,318283.0
2023-05-15 11:00:00,37.16,37.18,37.14,37.17,241011.0,32.9723,32.99,32.9545,32.9811,241011.0
2023-05-15 11:10:00,37.16,37.21,37.16,37.18,212638.0,32.9723,33.0166,32.9723,32.99,212638.0
2023-05-15 11:20:00,37.19,37.2,37.18,37.19,171660.0,32.9989,33.0078,32.99,32.9989,171660.0
2023-05-15 11:30:00,37.2,37.24,37.17,37.2,363392.0,33.0078,33.0432,32.9811,33.0078,363392.0
2023-05-15 11:40:00,37.2,37.21,37.15,37.17,213891.0,33.0078,33.0166,32.9634,32.9811,213891.0
2023-05-15 11:50:00,37.16,37.17,37.1,37.11,298700.0,32.9723,32.9811,32.919,32.9279,298700.0
2023-05-15 12:00:00,37.12,37.12,37.07,37.08,284214.0,32.9368,32.9368,32.8924,32.9013,284214.0
2023-05-15 12:10:00,37.09,37.16,37.07,37.15,228374.0,32.9101,32.9723,32.8924,32.9634,228374.0
2023-05-15 12:20:00,37.15,37.17,37.1,37.12,178448.0,32.9634,32.9811,32.919,32.9368,178448.0
2023-05-15 12:30:00,37.13,37.17,37.09,37.14,227734.0,32.9456,32.9811,32.9101,32.9545,227734.0
2023-05-15 12:40:00,37.15,37.18,37.13,37.16,195099.0,32.9634,32.99,32.9456,32.9723,195099.0
2023-05-15 12:50:00,37.16,37.16,37.11,37.15,215003.0,32.9723,32.9723,32.9279,32.9634,215003.0
2023-05-15 13:00:00,37.15,37.16,37.12,37.16,190320.0,32.9634,32.9723,32.9368,32.9723,190320.0
2023-05-15 13:10:00,37.16,37.2,37.15,37.16,218228.0,32.9723,33.0078,32.9634,32.9723,218228.0
2023-05-15 13:20:00,37.16,37.2,37.09,37.1,433674.0,32.9723,33.0078,32.9101,32.919,433674.0
2023-05-15 13:30:00,37.1,37.12,37.06,37.07,231183.0,32.919,32.9368,32.8835,32.8924,231183.0
2023-05-15 13:40:00,37.07,37.07,37.0,37.02,277454.0,32.8924,32.8924,32.8303,32.848,277454.0
2023-05-15 13:50:00,37.02,37.07,37.02,37.05,267964.0,32.848,32.8924,32.848,32.8747,267964.0
2023-05-15 14:00:00,37.06,37.11,37.05,37.1,241369.0,32.8835,32.9279,32.8747,32.919,241369.0
2023-05-15 14:10:00,37.1,37.12,37.07,37.09,188932.0,32.919,32.9368,32.8924,32.9101,188932.0
2023-05-15 14:20:00,37.09,37.12,37.07,37.07,239334.0,32.9101,32.9368,32.8924,32.8924,239334.0
2023-05-15 14:30:00,37.07,37.13,37.06,37.12,269598.0,32.8924,32.9456,32.8835,32.9368,269598.0
2023-05-15 14:40:00,37.13,37.17,37.12,37.16,231522.0,32.9456,32.9811,32.9368,32.9723,231522.0
2023-05-15 14:50:00,37.16,37.19,37.14,37.18,235744.0,32.9723,32.9989,32.9545,32.99,235744.0
2023-05-15 15:00:00,37.18,37.21,37.16,37.19,357380.0,32.99,33.0166,32.9723,32.9989,357380.0
2023-05-15 15:10:00,37.19,37.2,37.16,37.19,206490.0,32.9989,33.0078,32.9723,32.9989,206490.0
2023-05-15 15:20:00,37.19,37.2,37.15,37.16,354132.0,32.9989,33.0078,32.9634,32.9723,354132.0
2023-05-15 15:30:00,37.16,37.24,37.16,37.2,521332.0,32.9723,33.0432,32.9723,33.0078,521332.0
2023-05-15 15:40:00,37.2,37.2,37.15,37.15,520005.0,33.0078,33.0078,32.9634,32.9634,520005.0
2023-05-15 15:50:00,37.15,37.19,37.13,37.17,1502935.0,32.9634,32.9989,32.9456,32.9811,1502935.0
2023-05-16 09:30:00,37.02,37.24,36.83,37.0,1348356.0,32.848,33.0432,32.6794,32.8303,1348356.0
2023-05-16 09:40:00,37.01,37.18,36.99,37.08,2135080.0,32.8392,32.99,32.8214,32.9013,2135080.0
2023-05-16 09:50:00,37.08,37.09,36.85,37.02,747257.0,32.9013,32.9101,32.6972,32.848,747257.0
2023-05-16 10:00:00,37.02,37.13,36.98,37.1,683327.0,32.848,32.9456,32.8125,32.919,683327.0
2023-05-16 10:10:00,37.1,37.11,37.01,37.08,633195.0,32.919,32.9279,32.8392,32.9013,633195.0
2023-05-16 10:20:00,37.07,37.12,37.02,37.09,662689.0,32.8924,32.9368,32.848,32.9101,662689.0
2023-05-16 10:30:00,37.09,37.14,37.04,37.09,465047.0,32.9101,32.9545,32.8658,32.9101,465047.0
2023-05-16 10:40:00,37.09,37.11,37.03,37.09,403375.0,32.9101,32.9279,32.8569,32.9101,403375.0
2023-05-16 10:50:00,37.09,37.1,37.01,37.03,282597.0,32.9101,32.919,32.8392,32.8569,282597.0
2023-05-16 11:00:00,37.02,37.04,36.97,37.01,488640.0,32.848,32.8658,32.8037,32.8392,488640.0
2023-05-16 11:10:00,37.01,37.05,36.97,37.03,518725.0,32.8392,32.8747,32.8037,32.8569,518725.0
2023-05-16 11:20:00,37.02,37.03,37.0,37.02,251397.0,32.848,32.8569,32.8303,32.848,251397.0
2023-05-16 11:30:00,37.02,37.04,36.98,37.01,405243.0,32.848,32.8658,32.8125,32.8392,405243.0
2023-05-16 11:40:00,37.01,37.05,36.98,37.04,446800.0,32.8392,32.8747,32.8125,32.8658,446800.0
2023-05-16 11:50:00,37.04,37.08,37.0,37.03,428777.0,32.8658,32.9013,32.8303,32.8569,428777.0
2023-05-16 12:00:00,37.03,37.08,37.02,37.04,324718.0,32.8569,32.9013,32.848,32.8658,324718.0
2023-05-16 12:10:00,37.04,37.06,37.03,37.04,246897.0,32.8658,32.8835,32.8569,32.8658,246897.0
2023-05-16 12:20:00,37.05,37.07,37.02,37.07,463564.0,32.8747,32.8924,32.848,32.8924,463564.0
2023-05-16 12:30:00,37.06,37.08,37.05,37.07,303370.0,32.8835,32.9013,32.8747,32.8924,303370.0
2023-05-16 12:40:00,37.07,37.1,37.05,37.08,308490.0,32.8924,32.919,32.8747,32.9013,308490.0
2023-05-16 12:50:00,37.08,37.08,37.05,37.05,303018.0,32.9013,32.9013,32.8747,32.8747,303018.0
2023-05-16 13:00:00,37.06,37.09,37.04,37.07,528358.0,32.8835,32.9101,32.8658,32.8924,528358.0
2023-05-16 13:10:00,37.08,37.12,37.07,37.09,500504.0,32.9013,32.9368,32.8924,32.9101,500504.0
2023-05-16 13:20:00,37.09,37.11,37.07,37.08,157529.0,32.9101,32.9279,32.8924,32.9013,157529.0
2023-05-16 13:30:00,37.08,37.11,37.06,37.07,277904.0,32.9013,32.9279,32.8835,32.8924,277904.0
2023-05-16 13:40:00,37.07,37.09,37.05,37.08,200252.0,32.8924,32.9101,32.8747,32.9013,200252.0
2023-05-16 13:50:00,37.08,37.1,37.06,37.07,398264.0,32.9013,32.919,32.8835,32.8924,398264.0
2023-05-16 14:00:00,37.08,37.09,37.03,37.04,254234.0,32.9013,32.9101,32.8569,32.8658,254234.0
2023-05-16 14:10:00,37.04,37.05,37.0,37.02,260332.0,32.8658,32.8747,32.8303,32.848,260332.0
2023-05-16 14:20:00,37.02,37.02,36.98,37.01,261857.0,32.848,32.848,32.8125,32.8392,261857.0
2023-05-16 14:30:00,37.02,37.03,36.98,37.0,453437.0,32.848,32.8569,32.8125,32.8303,453437.0
2023-05-16 14:40:00,37.0,37.07,36.99,37.05,384088.0,32.8303,32.8924,32.8214,32.8747,384088.0
2023-05-16 14:50:00,37.05,37.08,37.03,37.05,299702.0,32.8747,32.9013,32.8569,32.8747,299702.0
2023-05-16 15:00:00,37.05,37.07,37.03,37.03,231005.0,32.8747,32.8924,32.8569,32.8569,231005.0
2023-05-16 15:10:00,37.04,37.08,37.03,37.06,427621.0,32.8658,32.9013,32.8569,32.8835,427621.0
2023-05-16 15:20:00,37.05,37.06,37.01,37.02,427692.0,32.8747,32.8835,32.8392,32.848,427692.0
2023-05-16 15:30:00,37.02,37.05,37.0,37.01,582334.0,32.848,32.8747,32.8303,32.8392,582334.0
2023-05-16 15:40:00,37.01,37.06,36.99,37.03,726146.0,32.8392,32.8835,32.8214,32.8569,726146.0
2023-05-16 15:50:00,37.03,37.04,36.98,37.01,2059425.0,32.8569,32.8658,32.8125,32.8392,2059425.0
2023-05-17 09:30:00,36.98,37.05,36.88,36.89,637459.0,32.8125,32.8747,32.7238,32.7327,637459.0
2023-05-17 09:40:00,36.88,36.9,36.78,36.85,573833.0,32.7238,32.7416,32.6351,32.6972,573833.0
2023-05-17 09:50:00,36.84,36.89,36.82,36.86,365437.0,32.6883,32.7327,32.6706,32.7061,365437.0
2023-05-17 10:00:00,36.87,36.89,36.78,36.8,526921.0,32.7149,32.7327,32.6351,32.6528,526921.0
2023-05-17 10:10:00,36.8,36.81,36.72,36.76,533108.0,32.6528,32.6617,32.5818,32.6173,533108.0
2023-05-17 10:20:00,36.76,36.8,36.73,36.79,298875.0,32.6173,32.6528,32.5907,32.644,298875.0
2023-05-17 10:30:00,36.79,36.81,36.7,36.7,336339.0,32.644,32.6617,32.5641,32.5641,336339.0
2023-05-17 10:40:00,36.7,36.72,36.6,36.6,600947.0,32.5641,32.5818,32.4754,32.4754,600947.0
2023-05-17 10:50:00,36.61,36.61,36.56,36.59,768468.0,32.4842,32.4842,32.4399,32.4665,768468.0
2023-05-17 11:00:00,36.59,36.6,36.56,36.58,272939.0,32.4665,32.4754,32.4399,32.4576,272939.0
2023-05-17 11:10:00,36.58,36.65,36.54,36.59,555440.0,32.4576,32.5197,32.4221,32.4665,555440.0
2023-05-17 11:20:00,36.59,36.6,36.51,36.58,345725.0,32.4665,32.4754,32.3955,32.4576,345725.0
2023-05-17 11:30:00,36.59,36.64,36.57,36.62,363981.0,32.4665,32.5109,32.4487,32.4931,363981.0
2023-05-17 11:40:00,36.63,36.65,36.56,36.56,477846.0,32.502,32.5197,32.4399,32.4399,477846.0
2023-05-17 11:50:00,36.57,36.64,36.56,36.64,348483.0,32.4487,32.5109,32.4399,32.5109,348483.0
2023-05-17 12:00:00,36.64,36.65,36.61,36.64,204149.0,32.5109,32.5197,32.4842,32.5109,204149.0
2023-05-17 12:10:00,36.63,36.65,36.56,36.6,361055.0,32.502,32.5197,32.4399,32.4754,361055.0
2023-05-17 12:20:00,36.59,36.65,36.59,36.64,361316.0,32.4665,32.5197,32.4665,32.5109,361316.0
2023-05-17 12:30:00,36.64,36.74,36.62,36.73,424205.0,32.5109,32.5996,32.4931,32.5907,424205.0
2023-05-17 12:40:00,36.73,36.77,36.69,36.74,493483.0,32.5907,32.6262,32.5552,32.5996,493483.0
2023-05-17 12:50:00,36.75,36.78,36.71,36.75,214759.0,32.6085,32.6351,32.573,32.6085,214759.0
2023-05-17 13:00:00,36.76,36.79,36.74,36.74,415422.0,32.6173,32.644,32.5996,32.5996,415422.0
2023-05-17 13:10:00,36.75,36.75,36.69,36.7,251378.0,32.6085,32.6085,32.5552,32.5641,251378.0
2023-05-17 13:20:00,36.7,36.78,36.7,36.77,324495.0,32.5641,32.6351,32.5641,32.6262,324495.0
2023-05-17 13:30:00,36.77,36.82,36.75,36.8,241959.0,32.6262,32.6706,32.6085,32.6528,241959.0
2023-05-17 13:40:00,36.8,36.86,36.8,36.84,262557.0,32.6528,32.7061,32.6528,32.6883,262557.0
2023-05-17 13:50:00,36.84,36.85,36.8,36.8,305127.0,32.6883,32.6972,32.6528,32.6528,305127.0
2023-05-17 14:00:00,36.8,36.82,36.75,36.8,244190.0,32.6528,32.6706,32.6085,32.6528,244190.0
2023-05-17 14:10:00,36.79,36.83,36.79,36.8,487547.0,32.644,32.6794,32.644,32.6528,487547.0
2023-05-17 14:20:00,36.81,36.82,36.75,36.75,273017.0,32.6617,32.6706,32.6085,32.6085,273017.0
2023-05-17 14:30:00,36.76,36.76,36.69,36.7,256674.0,32.6173,32.6173,32.5552,32.5641,256674.0
2023-05-17 14:40:00,36.7,36.75,36.7,36.74,190426.0,32.5641,32.6085,32.5641,32.5996,190426.0
2023-05-17 14:50:00,36.74,36.75,36.7,36.71,220876.0,32.5996,32.6085,32.5641,32.573,220876.0
2023-05-17 15:00:00,36.7,36.78,36.7,36.77,218175.0,32.5641,32.6351,32.5641,32.6262,218175.0
2023-05-17 15:10:00,36.76,36.77,36.72,36.72,363204.0,32.6173,32.6262,32.5818,32.5818,363204.0
2023-05-17 15:20:00,36.72,36.73,36.67,36.69,347095.0,32.5818,32.5907,32.5375,32.5552,347095.0
2023-05-17 15:30:00,36.7,36.7,36.66,36.7,294229.0,32.5641,32.5641,32.5286,32.5641,294229.0
2023-05-17 15:40:00,36.7,36.79,36.68,36.73,590135.0,32.5641,32.644,32.5464,32.5907,590135.0
2023-05-17 15:50:00,36.74,36.8,36.72,36.77,2032677.0,32.5996,32.6528,32.5818,32.6262,2032677.0
2023-05-18 09:30:00,36.71,36.78,36.53,36.53,932866.0,32.573,32.6351,32.4133,32.4133,932866.0
2023-05-18 09:40:00,36.53,36.63,36.51,36.59,574714.0,32.4133,32.502,32.3955,32.4665,574714.0
2023-05-18 09:50:00,36.59,36.61,36.49,36.5,530446.0,32.4665,32.4842,32.3778,32.3866,530446.0
2023-05-18 10:00:00,36.5,36.52,36.45,36.47,531354.0,32.3866,32.4044,32.3423,32.36,531354.0
2023-05-18 10:10:00,36.47,36.49,36.41,36.47,461269.0,32.36,32.3778,32.3068,32.36,461269.0
2023-05-18 10:20:00,36.48,36.54,36.45,36.49,373340.0,32.3689,32.4221,32.3423,32.3778,373340.0
2023-05-18 10:30:00,36.48,36.59,36.46,36.56,627268.0,32.3689,32.4665,32.3511,32.4399,627268.0
2023-05-18 10:40:00,36.55,36.58,36.48,36.52,447929.0,32.431,32.4576,32.3689,32.4044,447929.0
2023-05-18 10:50:00,36.52,36.52,36.49,36.51,361178.0,32.4044,32.4044,32.3778,32.3955,361178.0
2023-05-18 11:00:00,36.51,36.59,36.49,36.51,376728.0,32.3955,32.4665,32.3778,32.3955,376728.0
2023-05-18 11:10:00,36.52,36.53,36.47,36.51,309609.0,32.4044,32.4133,32.36,32.3955,309609.0
2023-05-18 11:20:00,36.5,36.55,36.48,36.54,368361.0,32.3866,32.431,32.3689,32.4221,368361.0
2023-05-18 11:30:00,36.54,36.58,36.5,36.5,441345.0,32.4221,32.4576,32.3866,32.3866,441345.0
2023-05-18 11:40:00,36.51,36.52,36.46,36.51,434589.0,32.3955,32.4044,32.3511,32.3955,434589.0
2023-05-18 11:50:00,36.51,36.57,36.45,36.48,510046.0,32.3955,32.4487,32.3423,32.3689,510046.0
2023-05-18 12:00:00,36.48,36.5,36.45,36.47,422706.0,32.3689,32.3866,32.3423,32.36,422706.0
2023-05-18 12:10:00,36.47,36.47,36.31,36.38,825920.0,32.36,32.36,32.218,32.2802,825920.0
2023-05-18 12:20:00,36.38,36.4,36.29,36.3,697712.0,32.2802,32.2979,32.2003,32.2092,697712.0
2023-05-18 12:30:00,36.3,36.35,36.29,36.32,339818.0,32.2092,32.2535,32.2003,32.2269,339818.0
2023-05-18 12:40:00,36.31,36.33,36.28,36.29,422153.0,32.218,32.2358,32.1914,32.2003,422153.0
2023-05-18 12:50:00,36.29,36.29,36.24,36.25,570096.0,32.2003,32.2003,32.1559,32.1648,570096.0
2023-05-18 13:00:00,36.25,36.29,36.22,36.25,492058.0,32.1648,32.2003,32.1382,32.1648,492058.0
2023-05-18 13:10:00,36.26,36.35,36.24,36.34,410371.0,32.1737,32.2535,32.1559,32.2447,410371.0
2023-05-18 13:20:00,36.34,36.43,36.28,36.29,662701.0,32.2447,32.3245,32.1914,32.2003,662701.0
2023-05-18 13:30:00,36.29,36.31,36.24,36.25,334712.0,32.2003,32.218,32.1559,32.1648,334712.0
2023-05-18 13:40:00,36.24,36.26,36.17,36.24,648480.0,32.1559,32.1737,32.0938,32.1559,648480.0
2023-05-18 13:50:00,36.23,36.26,36.21,36.25,374599.0,32.1471,32.1737,32.1293,32.1648,374599.0
2023-05-18 14:00:00,36.25,36.3,36.23,36.27,480949.0,32.1648,32.2092,32.1471,32.1826,480949.0
2023-05-18 14:10:00,36.27,36.28,36.22,36.26,281919.0,32.1826,32.1914,32.1382,32.1737,281919.0
2023-05-18 14:20:00,36.25,36.3,36.24,36.27,285290.0,32.1648,32.2092,32.1559,32.1826,285290.0
2023-05-18 14:30:00,36.28,36.31,36.28,36.3,327826.0,32.1914,32.218,32.1914,32.2092,327826.0
2023-05-18 14:40:00,36.3,36.31,36.23,36.27,425951.0,32.2092,32.218,32.1471,32.1826,425951.0
2023-05-18 14:50:00,36.26,36.31,36.25,36.3,446434.0,32.1737,32.218,32.1648,32.2092,446434.0
2023-05-18 15:00:00,36.3,36.33,36.28,36.32,405128.0,32.2092,32.2358,32.1914,32.2269,405128.0
2023-05-18 15:10:00,36.31,36.34,36.29,36.34,580893.0,32.218,32.2447,32.2003,32.2447,580893.0
2023-05-18 15:20:00,36.34,36.35,36.3,36.33,400529.0,32.2447,32.2535,32.2092,32.2358,400529.0
2023-05-18 15:30:00,36.33,36.38,36.32,36.38,752059.0,32.2358,32.2802,32.2269,32.2802,752059.0
2023-05-18 15:40:00,36.37,36.57,36.37,36.5,1113831.0,32.2713,32.4487,32.2713,32.3866,1113831.0
2023-05-18 15:50:00,36.51,36.59,36.46,36.49,3091539.0,32.3955,32.4665,32.3511,32.3778,3091539.0
2023-05-19 09:30:00,36.65,36.75,36.57,36.67,1544023.0,32.5197,32.6085,32.4487,32.5375,1544023.0
2023-05-19 09:40:00,36.68,36.75,36.63,36.73,687517.0,32.5464,32.6085,32.502,32.5907,687517.0
2023-05-19 09:50:00,36.73,36.79,36.71,36.73,670005.0,32.5907,32.644,32.573,32.5907,670005.0
2023-05-19 10:00:00,36.73,36.76,36.62,36.7,724338.0,32.5907,32.6173,32.4931,32.5641,724338.0
2023-05-19 10:10:00,36.71,36.73,36.66,36.73,627428.0,32.573,32.5907,32.5286,32.5907,627428.0
2023-05-19 10:20:00,36.72,36.79,36.72,36.78,609129.0,32.5818,32.644,32.5818,32.6351,609129.0
2023-05-19 10:30:00,36.78,36.79,36.7,36.76,466279.0,32.6351,32.644,32.5641,32.6173,466279.0
2023-05-19 10:40:00,36.76,36.78,36.74,36.76,325748.0,32.6173,32.6351,32.5996,32.6173,325748.0
2023-05-19 10:50:00,36.76,36.83,36.75,36.78,474934.0,32.6173,32.6794,32.6085,32.6351,474934.0
2023-05-19 11:00:00,36.78,36.88,36.77,36.84,576946.0,32.6351,32.7238,32.6262,32.6883,576946.0
2023-05-19 11:10:00,36.83,36.89,36.76,36.79,592255.0,32.6794,32.7327,32.6173,32.644,592255.0
2023-05-19 11:20:00,36.79,36.84,36.67,36.68,408746.0,32.644,32.6883,32.5375,32.5464,408746.0
2023-05-19 11:30:00,36.69,36.69,36.52,36.61,719959.0,32.5552,32.5552,32.4044,32.4842,719959.0
2023-05-19 11:40:00,36.61,36.74,36.6,36.68,387224.0,32.4842,32.5996,32.4754,32.5464,387224.0
2023-05-19 11:50:00,36.67,36.7,36.64,36.66,315391.0,32.5375,32.5641,32.5109,32.5286,315391.0
2023-05-19 12:00:00,36.66,36.7,36.64,36.66,261985.0,32.5286,32.5641,32.5109,32.5286,261985.0
2023-05-19 12:10:00,36.66,36.7,36.65,36.66,418069.0,32.5286,32.5641,32.5197,32.5286,418069.0
2023-05-19 12:20:00,36.66,36.7,36.63,36.65,213141.0,32.5286,32.5641,32.502,32.5197,213141.0
2023-05-19 12:30:00,36.65,36.7,36.61,36.69,230313.0,32.5197,32.5641,32.4842,32.5552,230313.0
2023-05-19 12:40:00,36.69,36.75,36.67,36.75,242270.0,32.5552,32.6085,32.5375,32.6085,242270.0
2023-05-19 12:50:00,36.74,36.77,36.73,36.74,193429.0,32.5996,32.6262,32.5907,32.5996,193429.0
2023-05-19 13:00:00,36.75,36.79,36.74,36.76,181708.0,32.6085,32.644,32.5996,32.6173,181708.0
2023-05-19 13:10:00,36.75,36.76,36.7,36.7,237388.0,32.6085,32.6173,32.5641,32.5641,237388.0
2023-05-19 13:20:00,36.7,36.71,36.67,36.68,165156.0,32.5641,32.573,32.5375,32.5464,165156.0
2023-05-19 13:30:00,36.67,36.69,36.63,36.66,303838.0,32.5375,32.5552,32.502,32.5286,303838.0
2023-05-19 13:40:00,36.66,36.69,36.64,36.66,187647.0,32.5286,32.5552,32.5109,32.5286,187647.0
2023-05-19 13:50:00,36.67,36.67,36.61,36.61,159643.0,32.5375,32.5375,32.4842,32.4842,159643.0
2023-05-19 14:00:00,36.61,36.67,36.6,36.66,172601.0,32.4842,32.5375,32.4754,32.5286,172601.0
2023-05-19 14:10:00,36.66,36.68,36.6,36.68,462042.0,32.5286,32.5464,32.4754,32.5464,462042.0
2023-05-19 14:20:00,36.68,36.7,36.62,36.63,407573.0,32.5464,32.5641,32.4931,32.502,407573.0
2023-05-19 14:30:00,36.62,36.69,36.61,36.69,301319.0,32.4931,32.5552,32.4842,32.5552,301319.0
2023-05-19 14:40:00,36.69,36.69,36.63,36.65,354545.0,32.5552,32.5552,32.502,32.5197,354545.0
2023-05-19 14:50:00,36.65,36.71,36.64,36.71,309879.0,32.5197,32.573,32.5109,32.573,309879.0
2023-05-19 15:00:00,36.7,36.7,36.63,36.66,309454.0,32.5641,32.5641,32.502,32.5286,309454.0
2023-05-19 15:10:00,36.66,36.69,36.65,36.68,217705.0,32.5286,32.5552,32.5197,32.5464,217705.0
2023-05-19 15:20:00,36.68,36.68,36.65,36.67,309973.0,32.5464,32.5464,32.5197,32.5375,309973.0
2023-05-19 15:30:00,36.68,36.72,36.65,36.7,436184.0,32.5464,32.5818,32.5197,32.5641,436184.0
2023-05-19 15:40:00,36.7,36.73,36.68,36.72,715328.0,32.5641,32.5907,32.5464,32.5818,715328.0
2023-05-19 15:50:00,36.71,36.77,36.67,36.77,2274553.0,32.573,32.6262,32.5375,32.6262,2274553.0
2023-05-22 09:30:00,36.86,37.07,36.75,37.01,1143816.0,32.7061,32.8924,32.6085,32.8392,1143816.0
2023-05-22 09:40:00,37.0,37.16,37.0,37.01,3035501.0,32.8303,32.9723,32.8303,32.8392,3035501.0
2023-05-22 09:50:00,37.01,37.02,36.79,36.84,554863.0,32.8392,32.848,32.644,32.6883,554863.0
2023-05-22 10:00:00,36.84,36.9,36.79,36.84,659264.0,32.6883,32.7416,32.644,32.6883,659264.0
2023-05-22 10:10:00,36.84,37.0,36.83,36.94,567387.0,32.6883,32.8303,32.6794,32.7771,567387.0
2023-05-22 10:20:00,36.94,36.99,36.89,36.97,378860.0,32.7771,32.8214,32.7327,32.8037,378860.0
2023-05-22 10:30:00,36.97,36.99,36.93,36.97,453461.0,32.8037,32.8214,32.7682,32.8037,453461.0
2023-05-22 10:40:00,36.97,37.04,36.93,36.96,423584.0,32.8037,32.8658,32.7682,32.7948,423584.0
2023-05-22 10:50:00,36.95,36.99,36.9,36.98,400773.0,32.7859,32.8214,32.7416,32.8125,400773.0
2023-05-22 11:00:00,36.99,37.98,36.97,37.27,6890901.0,32.8214,33.6998,32.8037,33.0699,6890901.0
2023-05-22 11:10:00,37.27,38.48,37.13,38.21,9507005.0,33.0699,34.1435,32.9456,33.9039,9507005.0
2023-05-22 11:20:00,38.21,38.29,37.75,37.98,5058364.0,33.9039,33.9749,33.4958,33.6998,5058364.0
2023-05-22 11:30:00,37.97,38.39,37.95,38.36,3144341.0,33.691,34.0636,33.6732,34.037,3144341.0
2023-05-22 11:40:00,38.36,38.45,38.16,38.32,3266537.0,34.037,34.1169,33.8596,34.0015,3266537.0
2023-05-22 11:50:00,38.31,38.38,38.07,38.17,2179280.0,33.9927,34.0548,33.7797,33.8684,2179280.0
2023-05-22 12:00:00,38.17,38.27,38.07,38.12,1212595.0,33.8684,33.9572,33.7797,33.8241,1212595.0
2023-05-22 12:10:00,38.12,38.16,38.0,38.02,1309333.0,33.8241,33.8596,33.7176,33.7353,1309333.0
2023-05-22 12:20:00,38.01,38.12,37.82,37.96,1916108.0,33.7265,33.8241,33.5579,33.6821,1916108.0
2023-05-22 12:30:00,37.95,38.05,37.89,37.99,1002664.0,33.6732,33.762,33.62,33.7087,1002664.0
2023-05-22 12:40:00,37.99,38.22,37.96,38.16,971183.0,33.7087,33.9128,33.6821,33.8596,971183.0
2023-05-22 12:50:00,38.17,38.26,38.11,38.18,750808.0,33.8684,33.9483,33.8152,33.8773,750808.0
2023-05-22 13:00:00,38.18,38.36,38.17,38.3,1097054.0,33.8773,34.037,33.8684,33.9838,1097054.0
2023-05-22 13:10:00,38.31,38.34,38.21,38.3,929743.0,33.9927,34.0193,33.9039,33.9838,929743.0
2023-05-22 13:20:00,38.3,38.32,38.24,38.29,842322.0,33.9838,34.0015,33.9305,33.9749,842322.0
2023-05-22 13:30:00,38.29,38.41,38.26,38.28,1232075.0,33.9749,34.0814,33.9483,33.966,1232075.0
2023-05-22 13:40:00,38.27,38.34,38.24,38.33,719687.0,33.9572,34.0193,33.9305,34.0104,719687.0
2023-05-22 13:50:00,38.33,38.34,38.25,38.29,749620.0,34.0104,34.0193,33.9394,33.9749,749620.0
2023-05-22 14:00:00,38.28,38.43,38.25,38.34,1058892.0,33.966,34.0991,33.9394,34.0193,1058892.0
2023-05-22 14:10:00,38.34,38.47,38.32,38.41,886292.0,34.0193,34.1346,34.0015,34.0814,886292.0
2023-05-22 14:20:00,38.41,38.5,38.3,38.49,1460620.0,34.0814,34.1612,33.9838,34.1524,1460620.0
2023-05-22 14:30:00,38.49,38.5,38.33,38.48,1303672.0,34.1524,34.1612,34.0104,34.1435,1303672.0
2023-05-22 14:40:00,38.48,38.55,38.44,38.53,1370637.0,34.1435,34.2056,34.108,34.1879,1370637.0
2023-05-22 14:50:00,38.53,38.62,38.51,38.57,1167884.0,34.1879,34.2677,34.1701,34.2234,1167884.0
2023-05-22 15:00:00,38.57,38.64,38.42,38.45,1093411.0,34.2234,34.2855,34.0903,34.1169,1093411.0
2023-05-22 15:10:00,38.45,38.58,38.37,38.57,1188893.0,34.1169,34.2322,34.0459,34.2234,1188893.0
2023-05-22 15:20:00,38.57,38.68,38.56,38.58,1848500.0,34.2234,34.321,34.2145,34.2322,1848500.0
2023-05-22 15:30:00,38.58,38.74,38.55,38.66,2382856.0,34.2322,34.3742,34.2056,34.3032,2382856.0
2023-05-22 15:40:00,38.66,38.75,38.61,38.7,3006329.0,34.3032,34.3831,34.2589,34.3387,3006329.0
2023-05-22 15:50:00,38.7,38.87,38.67,38.74,5973094.0,34.3387,34.4896,34.3121,34.3742,5973094.0
2023-05-23 09:30:00,38.55,38.65,38.02,38.37,4247164.0,34.2056,34.2943,33.7353,34.0459,4247164.0
2023-05-23 09:40:00,38.37,38.38,38.03,38.08,1764704.0,34.0459,34.0548,33.7442,33.7886,1764704.0
2023-05-23 09:50:00,38.08,38.22,38.04,38.09,1515739.0,33.7886,33.9128,33.7531,33.7975,1515739.0
2023-05-23 10:00:00,38.08,38.25,38.0,38.2,1491717.0,33.7886,33.9394,33.7176,33.8951,1491717.0
2023-05-23 10:10:00,38.2,38.33,38.1,38.12,1197749.0,33.8951,34.0104,33.8063,33.8241,1197749.0
2023-05-23 10:20:00,38.13,38.42,38.09,38.39,1340661.0,33.8329,34.0903,33.7975,34.0636,1340661.0
2023-05-23 10:30:00,38.38,38.52,38.38,38.52,1298046.0,34.0548,34.179,34.0548,34.179,1298046.0
2023-05-23 10:40:00,38.52,38.78,38.51,38.73,1778517.0,34.179,34.4097,34.1701,34.3653,1778517.0
2023-05-23 10:50:00,38.73,38.85,38.63,38.64,2550117.0,34.3653,34.4718,34.2766,34.2855,2550117.0
2023-05-23 11:00:00,38.64,38.71,38.49,38.71,1306732.0,34.2855,34.3476,34.1524,34.3476,1306732.0
2023-05-23 11:10:00,38.71,38.93,38.7,38.89,1328907.0,34.3476,34.5428,34.3387,34.5073,1328907.0
2023-05-23 11:20:00,38.89,39.03,38.84,39.02,1509355.0,34.5073,34.6315,34.4629,34.6226,1509355.0
2023-05-23 11:30:00,39.03,39.3,39.02,39.22,2702012.0,34.6315,34.8711,34.6226,34.8001,2702012.0
2023-05-23 11:40:00,39.22,39.55,39.19,39.48,2566841.0,34.8001,35.0929,34.7735,35.0308,2566841.0
2023-05-23 11:50:00,39.48,39.6,39.43,39.47,1835833.0,35.0308,35.1373,34.9864,35.0219,1835833.0
2023-05-23 12:00:00,39.47,39.62,39.46,39.62,1095965.0,35.0219,35.155,35.0131,35.155,1095965.0
2023-05-23 12:10:00,39.62,39.7,39.48,39.7,1482224.0,35.155,35.226,35.0308,35.226,1482224.0
2023-05-23 12:20:00,39.7,39.77,39.62,39.71,1627996.0,35.226,35.2881,35.155,35.2349,1627996.0
2023-05-23 12:30:00,39.71,39.8,39.68,39.77,1498424.0,35.2349,35.3147,35.2083,35.2881,1498424.0
2023-05-23 12:40:00,39.76,39.84,39.68,39.7,1243589.0,35.2793,35.3502,35.2083,35.226,1243589.0
2023-05-23 12:50:00,39.69,39.92,39.67,39.91,1329510.0,35.2171,35.4212,35.1994,35.4123,1329510.0
2023-05-23 13:00:00,39.91,40.14,39.91,40.08,2288014.0,35.4123,35.6164,35.4123,35.5632,2288014.0
2023-05-23 13:10:00,40.05,40.06,39.63,39.66,1689111.0,35.5366,35.5454,35.1639,35.1905,1689111.0
2023-05-23 13:20:00,39.66,39.72,39.52,39.54,1528789.0,35.1905,35.2438,35.0663,35.084,1528789.0
2023-05-23 13:30:00,39.54,39.73,39.47,39.73,1058316.0,35.084,35.2526,35.0219,35.2526,1058316.0
2023-05-23 13:40:00,39.73,39.8,39.65,39.77,763534.0,35.2526,35.3147,35.1816,35.2881,763534.0
2023-05-23 13:50:00,39.77,39.88,39.76,39.86,1104185.0,35.2881,35.3857,35.2793,35.368,1104185.0
2023-05-23 14:00:00,39.86,39.89,39.67,39.71,1253959.0,35.368,35.3946,35.1994,35.2349,1253959.0
2023-05-23 14:10:00,39.71,39.87,39.66,39.77,1003573.0,35.2349,35.3769,35.1905,35.2881,1003573.0
2023-05-23 14:20:00,39.77,39.82,39.7,39.8,1327326.0,35.2881,35.3325,35.226,35.3147,1327326.0
2023-05-23 14:30:00,39.8,39.92,39.74,39.89,1342786.0,35.3147,35.4212,35.2615,35.3946,1342786.0
2023-05-23 14:40:00,39.89,39.95,39.83,39.84,1099071.0,35.3946,35.4478,35.3414,35.3502,1099071.0
2023-05-23 14:50:00,39.84,39.92,39.81,39.91,930375.0,35.3502,35.4212,35.3236,35.4123,930375.0
2023-05-23 15:00:00,39.9,39.91,39.73,39.8,1198367.0,35.4035,35.4123,35.2526,35.3147,1198367.0
2023-05-23 15:10:00,39.8,39.88,39.74,39.75,1357707.0,35.3147,35.3857,35.2615,35.2704,1357707.0
2023-05-23 15:20:00,39.74,39.83,39.72,39.79,1323923.0,35.2615,35.3414,35.2438,35.3059,1323923.0
2023-05-23 15:30:00,39.79,39.8,39.68,39.73,1489853.0,35.3059,35.3147,35.2083,35.2526,1489853.0
2023-05-23 15:40:00,39.73,39.81,39.69,39.79,1728869.0,35.2526,35.3236,35.2171,35.3059,1728869.0
2023-05-23 15:50:00,39.79,39.79,39.63,39.64,5611047.0,35.3059,35.3059,35.1639,35.1728,5611047.0
2023-05-24 09:30:00,40.1,40.14,39.43,39.48,2651550.0,35.5809,35.6164,34.9864,35.0308,2651550.0
2023-05-24 09:40:00,39.48,39.48,39.08,39.22,1412972.0,35.0308,35.0308,34.6759,34.8001,1412972.0
2023-05-24 09:50:00,39.22,39.31,39.03,39.04,898839.0,34.8001,34.88,34.6315,34.6404,898839.0
2023-05-24 10:00:00,39.04,39.09,38.82,38.85,1443193.0,34.6404,34.6848,34.4452,34.4718,1443193.0
2023-05-24 10:10:00,38.85,39.14,38.82,39.11,1220238.0,34.4718,34.7291,34.4452,34.7025,1220238.0
2023-05-24 10:20:00,39.1,39.31,39.09,39.3,776353.0,34.6936,34.88,34.6848,34.8711,776353.0
2023-05-24 10:30:00,39.3,39.5,39.23,39.25,1265749.0,34.8711,35.0486,34.809,34.8267,1265749.0
2023-05-24 10:40:00,39.26,39.39,39.21,39.26,633447.0,34.8356,34.9509,34.7912,34.8356,633447.0
2023-05-24 10:50:00,39.26,39.32,39.21,39.26,398547.0,34.8356,34.8888,34.7912,34.8356,398547.0
2023-05-24 11:00:00,39.26,39.26,39.07,39.1,474467.0,34.8356,34.8356,34.667,34.6936,474467.0
2023-05-24 11:10:00,39.09,39.16,39.02,39.15,529444.0,34.6848,34.7469,34.6226,34.738,529444.0
2023-05-24 11:20:00,39.15,39.31,39.14,39.22,464125.0,34.738,34.88,34.7291,34.8001,464125.0
2023-05-24 11:30:00,39.22,39.24,39.14,39.18,428975.0,34.8001,34.8179,34.7291,34.7646,428975.0
2023-05-24 11:40:00,39.18,39.18,38.91,38.93,647384.0,34.7646,34.7646,34.525,34.5428,647384.0
2023-05-24 11:50:00,38.93,38.97,38.87,38.95,575862.0,34.5428,34.5783,34.4896,34.5605,575862.0
2023-05-24 12:00:00,38.94,39.06,38.94,39.04,472759.0,34.5517,34.6581,34.5517,34.6404,472759.0
2023-05-24 12:10:00,39.04,39.07,38.99,39.03,425542.0,34.6404,34.667,34.596,34.6315,425542.0
2023-05-24 12:20:00,39.02,39.05,38.91,38.93,661362.0,34.6226,34.6493,34.525,34.5428,661362.0
2023-05-24 12:30:00,38.93,38.97,38.88,38.97,308970.0,34.5428,34.5783,34.4984,34.5783,308970.0
2023-05-24 12:40:00,38.97,39.03,38.88,38.93,566828.0,34.5783,34.6315,34.4984,34.5428,566828.0
2023-05-24 12:50:00,38.93,39.0,38.92,38.98,274418.0,34.5428,34.6049,34.5339,34.5872,274418.0
2023-05-24 13:00:00,38.98,39.01,38.93,38.94,207629.0,34.5872,34.6138,34.5428,34.5517,207629.0
2023-05-24 13:10:00,38.94,39.01,38.92,38.95,456090.0,34.5517,34.6138,34.5339,34.5605,456090.0
2023-05-24 13:20:00,38.95,38.96,38.88,38.9,369099.0,34.5605,34.5694,34.4984,34.5162,369099.0
2023-05-24 13:30:00,38.9,39.03,38.89,39.0,356743.0,34.5162,34.6315,34.5073,34.6049,356743.0
2023-05-24 13:40:00,38.99,39.01,38.87,38.9,368935.0,34.596,34.6138,34.4896,34.5162,368935.0
2023-05-24 13:50:00,38.91,38.93,38.87,38.88,268219.0,34.525,34.5428,34.4896,34.4984,268219.0
2023-05-24 14:00:00,38.88,38.92,38.86,38.87,345272.0,34.4984,34.5339,34.4807,34.4896,345272.0
2023-05-24 14:10:00,38.86,38.9,38.83,38.9,354092.0,34.4807,34.5162,34.4541,34.5162,354092.0
2023-05-24 14:20:00,38.9,38.92,38.84,38.85,280329.0,34.5162,34.5339,34.4629,34.4718,280329.0
2023-05-24 14:30:00,38.86,38.9,38.83,38.88,381582.0,34.4807,34.5162,34.4541,34.4984,381582.0
2023-05-24 14:40:00,38.88,38.92,38.87,38.91,306083.0,34.4984,34.5339,34.4896,34.525,306083.0
2023-05-24 14:50:00,38.91,38.91,38.77,38.78,439397.0,34.525,34.525,34.4008,34.4097,439397.0
2023-05-24 15:00:00,38.77,38.78,38.66,38.69,699046.0,34.4008,34.4097,34.3032,34.3298,699046.0
2023-05-24 15:10:00,38.69,38.81,38.66,38.79,486786.0,34.3298,34.4363,34.3032,34.4186,486786.0
2023-05-24 15:20:00,38.79,38.86,38.76,38.83,536172.0,34.4186,34.4807,34.3919,34.4541,536172.0
2023-05-24 15:30:00,38.83,38.88,38.81,38.83,526574.0,34.4541,34.4984,34.4363,34.4541,526574.0
2023-05-24 15:40:00,38.83,38.87,38.8,38.82,761278.0,34.4541,34.4896,34.4274,34.4452,761278.0
2023-05-24 15:50:00,38.83,38.83,38.6,38.63,2800136.0,34.4541,34.4541,34.25,34.2766,2800136.0
2023-05-25 09:30:00,38.51,38.51,38.05,38.19,2042599.0,34.1701,34.1701,33.762,33.8862,2042599.0
2023-05-25 09:40:00,38.2,38.35,38.0,38.08,967850.0,33.8951,34.0282,33.7176,33.7886,967850.0
2023-05-25 09:50:00,38.08,38.08,37.65,38.03,1107718.0,33.7886,33.7886,33.407,33.7442,1107718.0
2023-05-25 10:00:00,38.04,38.09,37.88,37.89,636049.0,33.7531,33.7975,33.6111,33.62,636049.0
2023-05-25 10:10:00,37.89,37.94,37.74,37.77,912340.0,33.62,33.6644,33.4869,33.5135,912340.0
2023-05-25 10:20:00,37.77,37.97,37.75,37.9,624544.0,33.5135,33.691,33.4958,33.6289,624544.0
2023-05-25 10:30:00,37.9,37.91,37.76,37.89,743499.0,33.6289,33.6377,33.5046,33.62,743499.0
2023-05-25 10:40:00,37.88,38.06,37.88,38.05,751396.0,33.6111,33.7708,33.6111,33.762,751396.0
2023-05-25 10:50:00,38.06,38.16,38.04,38.09,564604.0,33.7708,33.8596,33.7531,33.7975,564604.0
2023-05-25 11:00:00,38.09,38.18,38.03,38.03,564604.0,33.7975,33.8773,33.7442,33.7442,564604.0
2023-05-25 11:10:00,38.04,38.08,37.87,37.92,581372.0,33.7531,33.7886,33.6022,33.6466,581372.0
2023-05-25 11:20:00,37.92,37.96,37.85,37.88,519170.0,33.6466,33.6821,33.5845,33.6111,519170.0
2023-05-25 11:30:00,37.88,37.92,37.82,37.83,472792.0,33.6111,33.6466,33.5579,33.5668,472792.0
2023-05-25 11:40:00,37.84,37.84,37.75,37.76,416663.0,33.5756,33.5756,33.4958,33.5046,416663.0
2023-05-25 11:50:00,37.77,37.84,37.75,37.84,487918.0,33.5135,33.5756,33.4958,33.5756,487918.0
2023-05-25 12:00:00,37.84,37.92,37.81,37.91,371793.0,33.5756,33.6466,33.549,33.6377,371793.0
2023-05-25 12:10:00,37.91,37.93,37.84,37.9,267674.0,33.6377,33.6555,33.5756,33.6289,267674.0
2023-05-25 12:20:00,37.9,37.91,37.83,37.86,389391.0,33.6289,33.6377,33.5668,33.5934,389391.0
2023-05-25 12:30:00,37.87,37.93,37.84,37.88,351112.0,33.6022,33.6555,33.5756,33.6111,351112.0
2023-05-25 12:40:00,37.88,37.91,37.82,37.82,263981.0,33.6111,33.6377,33.5579,33.5579,263981.0
2023-05-25 12:50:00,37.83,37.83,37.76,37.76,414881.0,33.5668,33.5668,33.5046,33.5046,414881.0
2023-05-25 13:00:00,37.77,37.85,37.76,37.82,224936.0,33.5135,33.5845,33.5046,33.5579,224936.0
2023-05-25 13:10:00,37.83,37.95,37.82,37.94,385543.0,33.5668,33.6732,33.5579,33.6644,385543.0
2023-05-25 13:20:00,37.95,38.05,37.93,38.0,341840.0,33.6732,33.762,33.6555,33.7176,341840.0
2023-05-25 13:30:00,38.0,38.03,37.95,38.0,232243.0,33.7176,33.7442,33.6732,33.7176,232243.0
2023-05-25 13:40:00,38.0,38.02,37.96,38.01,207656.0,33.7176,33.7353,33.6821,33.7265,207656.0
2023-05-25 13:50:00,38.0,38.08,37.98,38.07,272869.0,33.7176,33.7886,33.6998,33.7797,272869.0
2023-05-25 14:00:00,38.08,38.17,38.0,38.03,360084.0,33.7886,33.8684,33.7176,33.7442,360084.0
2023-05-25 14:10:00,38.03,38.05,37.97,38.0,279995.0,33.7442,33.762,33.691,33.7176,279995.0
2023-05-25 14:20:00,38.0,38.01,37.95,37.98,254901.0,33.7176,33.7265,33.6732,33.6998,254901.0
2023-05-25 14:30:00,37.98,37.99,37.89,37.91,292402.0,33.6998,33.7087,33.62,33.6377,292402.0
2023-05-25 14:40:00,37.91,37.92,37.86,37.87,308884.0,33.6377,33.6466,33.5934,33.6022,308884.0
2023-05-25 14:50:00,37.86,37.9,37.85,37.9,232407.0,33.5934,33.6289,33.5845,33.6289,232407.0
2023-05-25 15:00:00,37.9,37.96,37.88,37.89,380366.0,33.6289,33.6821,33.6111,33.62,380366.0
2023-05-25 15:10:00,37.9,37.94,37.86,37.87,402562.0,33.6289,33.6644,33.5934,33.6022,402562.0
2023-05-25 15:20:00,37.86,37.93,37.83,37.9,479815.0,33.5934,33.6555,33.5668,33.6289,479815.0
2023-05-25 15:30:00,37.9,37.93,37.85,37.9,517504.0,33.6289,33.6555,33.5845,33.6289,517504.0
2023-05-25 15:40:00,37.91,37.96,37.87,37.94,725563.0,33.6377,33.6821,33.6022,33.6644,725563.0
2023-05-25 15:50:00,37.93,37.94,37.82,37.84,1868970.0,33.6555,33.6644,33.5579,33.5756,1868970.0
2023-05-26 09:30:00,38.04,38.09,37.83,38.02,809292.0,33.7531,33.7975,33.5668,33.7353,809292.0
2023-05-26 09:40:00,38.03,38.44,38.02,38.2,868668.0,33.7442,34.108,33.7353,33.8951,868668.0
2023-05-26 09:50:00,38.19,38.19,38.05,38.13,368884.0,33.8862,33.8862,33.762,33.8329,368884.0
2023-05-26 10:00:00,38.14,38.19,38.03,38.08,375014.0,33.8418,33.8862,33.7442,33.7886,375014.0
2023-05-26 10:10:00,38.08,38.09,37.91,37.96,425904.0,33.7886,33.7975,33.6377,33.6821,425904.0
2023-05-26 10:20:00,37.97,38.0,37.91,37.99,363120.0,33.691,33.7176,33.6377,33.7087,363120.0
2023-05-26 10:30:00,37.98,38.0,37.89,37.91,278332.0,33.6998,33.7176,33.62,33.6377,278332.0
2023-05-26 10:40:00,37.92,37.97,37.78,37.89,584213.0,33.6466,33.691,33.5224,33.62,584213.0
2023-05-26 10:50:00,37.88,37.92,37.82,37.91,329345.0,33.6111,33.6466,33.5579,33.6377,329345.0
2023-05-26 11:00:00,37.91,37.94,37.8,37.81,308092.0,33.6377,33.6644,33.5401,33.549,308092.0
2023-05-26 11:10:00,37.82,37.82,37.72,37.77,395299.0,33.5579,33.5579,33.4691,33.5135,395299.0
2023-05-26 11:20:00,37.77,37.81,37.73,37.77,420403.0,33.5135,33.549,33.478,33.5135,420403.0
2023-05-26 11:30:00,37.78,37.9,37.77,37.85,374578.0,33.5224,33.6289,33.5135,33.5845,374578.0
2023-05-26 11:40:00,37.84,37.89,37.77,37.8,253617.0,33.5756,33.62,33.5135,33.5401,253617.0
2023-05-26 11:50:00,37.8,37.86,37.72,37.75,352463.0,33.5401,33.5934,33.4691,33.4958,352463.0
2023-05-26 12:00:00,37.74,37.78,37.71,37.72,284404.0,33.4869,33.5224,33.4603,33.4691,284404.0
2023-05-26 12:10:00,37.72,37.73,37.66,37.69,351915.0,33.4691,33.478,33.4159,33.4425,351915.0
2023-05-26 12:20:00,37.69,37.76,37.67,37.75,208478.0,33.4425,33.5046,33.4248,33.4958,208478.0
2023-05-26 12:30:00,37.75,37.76,37.72,37.73,202935.0,33.4958,33.5046,33.4691,33.478,202935.0
2023-05-26 12:40:00,37.73,37.78,37.72,37.76,198852.0,33.478,33.5224,33.4691,33.5046,198852.0
2023-05-26 12:50:00,37.75,37.8,37.73,37.75,224821.0,33.4958,33.5401,33.478,33.4958,224821.0
2023-05-26 13:00:00,37.75,37.8,37.74,37.78,170598.0,33.4958,33.5401,33.4869,33.5224,170598.0
2023-05-26 13:10:00,37.77,37.8,37.7,37.71,269122.0,33.5135,33.5401,33.4514,33.4603,269122.0
2023-05-26 13:20:00,37.71,37.74,37.7,37.73,185504.0,33.4603,33.4869,33.4514,33.478,185504.0
2023-05-26 13:30:00,37.73,37.74,37.67,37.68,186896.0,33.478,33.4869,33.4248,33.4337,186896.0
2023-05-26 13:40:00,37.68,37.68,37.58,37.63,307983.0,33.4337,33.4337,33.3449,33.3893,307983.0
2023-05-26 13:50:00,37.63,37.64,37.56,37.57,228409.0,33.3893,33.3982,33.3272,33.3361,228409.0
2023-05-26 14:00:00,37.57,37.63,37.56,37.57,288367.0,33.3361,33.3893,33.3272,33.3361,288367.0
2023-05-26 14:10:00,37.57,37.63,37.56,37.61,208467.0,33.3361,33.3893,33.3272,33.3715,208467.0
2023-05-26 14:20:00,37.61,37.67,37.61,37.66,174852.0,33.3715,33.4248,33.3715,33.4159,174852.0
2023-05-26 14:30:00,37.65,37.72,37.64,37.71,207628.0,33.407,33.4691,33.3982,33.4603,207628.0
2023-05-26 14:40:00,37.72,37.72,37.69,37.7,134171.0,33.4691,33.4691,33.4425,33.4514,134171.0
2023-05-26 14:50:00,37.7,37.73,37.68,37.72,169594.0,33.4514,33.478,33.4337,33.4691,169594.0
2023-05-26 15:00:00,37.72,37.81,37.71,37.79,448730.0,33.4691,33.549,33.4603,33.5313,448730.0
2023-05-26 15:10:00,37.8,37.81,37.77,37.77,243968.0,33.5401,33.549,33.5135,33.5135,243968.0
2023-05-26 15:20:00,37.77,37.8,37.75,37.76,383875.0,33.5135,33.5401,33.4958,33.5046,383875.0
2023-05-26 15:30:00,37.76,37.78,37.71,37.74,354827.0,33.5046,33.5224,33.4603,33.4869,354827.0
2023-05-26 15:40:00,37.73,37.76,37.68,37.69,741700.0,33.478,33.5046,33.4337,33.4425,741700.0
2023-05-26 15:50:00,37.68,37.69,37.57,37.6,1795094.0,33.4337,33.4425,33.3361,33.3627,1795094.0
2023-05-30 09:30:00,37.35,37.44,37.02,37.11,1758351.0,33.1408,33.2207,32.848,32.9279,1758351.0
2023-05-30 09:40:00,37.11,37.33,37.08,37.23,812063.0,32.9279,33.1231,32.9013,33.0344,812063.0
2023-05-30 09:50:00,37.23,37.28,37.1,37.12,821723.0,33.0344,33.0787,32.919,32.9368,821723.0
2023-05-30 10:00:00,37.12,37.13,36.94,36.97,838342.0,32.9368,32.9456,32.7771,32.8037,838342.0
2023-05-30 10:10:00,36.97,37.11,36.96,37.05,802890.0,32.8037,32.9279,32.7948,32.8747,802890.0
2023-05-30 10:20:00,37.05,37.05,36.92,37.0,686036.0,32.8747,32.8747,32.7593,32.8303,686036.0
2023-05-30 10:30:00,37.0,37.1,36.98,37.05,881012.0,32.8303,32.919,32.8125,32.8747,881012.0
2023-05-30 10:40:00,37.05,37.1,36.98,37.01,522141.0,32.8747,32.919,32.8125,32.8392,522141.0
2023-05-30 10:50:00,37.01,37.05,36.96,37.0,417170.0,32.8392,32.8747,32.7948,32.8303,417170.0
2023-05-30 11:00:00,37.0,37.12,36.99,37.12,324646.0,32.8303,32.9368,32.8214,32.9368,324646.0
2023-05-30 11:10:00,37.12,37.14,37.03,37.06,294539.0,32.9368,32.9545,32.8569,32.8835,294539.0
2023-05-30 11:20:00,37.05,37.2,36.99,37.19,492244.0,32.8747,33.0078,32.8214,32.9989,492244.0
2023-05-30 11:30:00,37.19,37.2,37.1,37.11,355774.0,32.9989,33.0078,32.919,32.9279,355774.0
2023-05-30 11:40:00,37.12,37.12,37.02,37.04,218720.0,32.9368,32.9368,32.848,32.8658,218720.0
2023-05-30 11:50:00,37.04,37.08,36.99,37.08,249512.0,32.8658,32.9013,32.8214,32.9013,249512.0
2023-05-30 12:00:00,37.08,37.18,37.06,37.18,284039.0,32.9013,32.99,32.8835,32.99,284039.0
2023-05-30 12:10:00,37.18,37.2,37.1,37.17,327166.0,32.99,33.0078,32.919,32.9811,327166.0
2023-05-30 12:20:00,37.16,37.2,37.14,37.15,238841.0,32.9723,33.0078,32.9545,32.9634,238841.0
2023-05-30 12:30:00,37.16,37.16,37.06,37.08,404282.0,32.9723,32.9723,32.8835,32.9013,404282.0
2023-05-30 12:40:00,37.09,37.11,37.04,37.1,364451.0,32.9101,32.9279,32.8658,32.919,364451.0
2023-05-30 12:50:00,37.09,37.2,37.06,37.13,419247.0,32.9101,33.0078,32.8835,32.9456,419247.0
2023-05-30 13:00:00,37.13,37.13,37.04,37.08,243229.0,32.9456,32.9456,32.8658,32.9013,243229.0
2023-05-30 13:10:00,37.08,37.09,37.03,37.04,258180.0,32.9013,32.9101,32.8569,32.8658,258180.0
2023-05-30 13:20:00,37.04,37.04,36.97,37.0,560908.0,32.8658,32.8658,32.8037,32.8303,560908.0
2023-05-30 13:30:00,36.99,37.03,36.97,37.0,192363.0,32.8214,32.8569,32.8037,32.8303,192363.0
2023-05-30 13:40:00,36.99,37.08,36.99,37.08,211629.0,32.8214,32.9013,32.8214,32.9013,211629.0
2023-05-30 13:50:00,37.08,37.09,37.06,37.09,209605.0,32.9013,32.9101,32.8835,32.9101,209605.0
2023-05-30 14:00:00,37.08,37.1,37.05,37.09,317677.0,32.9013,32.919,32.8747,32.9101,317677.0
2023-05-30 14:10:00,37.09,37.17,37.07,37.15,478474.0,32.9101,32.9811,32.8924,32.9634,478474.0
2023-05-30 14:20:00,37.14,37.18,37.12,37.16,303773.0,32.9545,32.99,32.9368,32.9723,303773.0
2023-05-30 14:30:00,37.16,37.2,37.16,37.17,191936.0,32.9723,33.0078,32.9723,32.9811,191936.0
2023-05-30 14:40:00,37.17,37.19,37.12,37.12,307412.0,32.9811,32.9989,32.9368,32.9368,307412.0
2023-05-30 14:50:00,37.13,37.13,37.01,37.04,443873.0,32.9456,32.9456,32.8392,32.8658,443873.0
2023-05-30 15:00:00,37.03,37.04,36.98,37.02,307280.0,32.8569,32.8658,32.8125,32.848,307280.0
2023-05-30 15:10:00,37.01,37.03,36.97,37.0,459628.0,32.8392,32.8569,32.8037,32.8303,459628.0
2023-05-30 15:20:00,37.0,37.01,36.97,36.98,349158.0,32.8303,32.8392,32.8037,32.8125,349158.0
2023-05-30 15:30:00,36.98,37.03,36.97,37.02,495020.0,32.8125,32.8569,32.8037,32.848,495020.0
2023-05-30 15:40:00,37.02,37.14,37.01,37.14,492496.0,32.848,32.9545,32.8392,32.9545,492496.0
2023-05-30 15:50:00,37.14,37.14,36.98,37.02,1639738.0,32.9545,32.9545,32.8125,32.848,1639738.0
2023-05-31 09:30:00,37.1,37.13,36.87,37.01,934061.0,32.919,32.9456,32.7149,32.8392,934061.0
2023-05-31 09:40:00,37.01,37.15,36.97,37.09,520195.0,32.8392,32.9634,32.8037,32.9101,520195.0
2023-05-31 09:50:00,37.09,37.22,37.08,37.16,505963.0,32.9101,33.0255,32.9013,32.9723,505963.0
2023-05-31 10:00:00,37.17,37.32,37.1,37.29,704548.0,32.9811,33.1142,32.919,33.0876,704548.0
2023-05-31 10:10:00,37.29,37.36,37.26,37.3,609748.0,33.0876,33.1497,33.061,33.0965,609748.0
2023-05-31 10:20:00,37.3,37.33,37.24,37.28,359195.0,33.0965,33.1231,33.0432,33.0787,359195.0
2023-05-31 10:30:00,37.27,37.31,37.17,37.27,457330.0,33.0699,33.1054,32.9811,33.0699,457330.0
2023-05-31 10:40:00,37.27,37.35,37.25,37.35,471596.0,33.0699,33.1408,33.0521,33.1408,471596.0
2023-05-31 10:50:00,37.34,37.69,37.34,37.69,744831.0,33.132,33.4425,33.132,33.4425,744831.0
2023-05-31 11:00:00,37.69,37.9,37.64,37.82,1308249.0,33.4425,33.6289,33.3982,33.5579,1308249.0
2023-05-31 11:10:00,37.82,37.89,37.75,37.88,762985.0,33.5579,33.62,33.4958,33.6111,762985.0
2023-05-31 11:20:00,37.89,37.94,37.75,37.77,711099.0,33.62,33.6644,33.4958,33.5135,711099.0
2023-05-31 11:30:00,37.77,37.82,37.67,37.78,575593.0,33.5135,33.5579,33.4248,33.5224,575593.0
2023-05-31 11:40:00,37.78,37.79,37.69,37.69,458298.0,33.5224,33.5313,33.4425,33.4425,458298.0
2023-05-31 11:50:00,37.7,37.7,37.6,37.64,368843.0,33.4514,33.4514,33.3627,33.3982,368843.0
2023-05-31 12:00:00,37.64,37.68,37.57,37.61,252848.0,33.3982,33.4337,33.3361,33.3715,252848.0
2023-05-31 12:10:00,37.61,37.63,37.55,37.61,251464.0,33.3715,33.3893,33.3183,33.3715,251464.0
2023-05-31 12:20:00,37.61,37.7,37.55,37.7,301009.0,33.3715,33.4514,33.3183,33.4514,301009.0
2023-05-31 12:30:00,37.7,37.72,37.56,37.59,432763.0,33.4514,33.4691,33.3272,33.3538,432763.0
2023-05-31 12:40:00,37.59,37.6,37.55,37.59,416014.0,33.3538,33.3627,33.3183,33.3538,416014.0
2023-05-31 12:50:00,37.59,37.6,37.54,37.56,280436.0,33.3538,33.3627,33.3094,33.3272,280436.0
2023-05-31 13:00:00,37.56,37.57,37.53,37.56,195941.0,33.3272,33.3361,33.3006,33.3272,195941.0
2023-05-31 13:10:00,37.57,37.62,37.54,37.58,293967.0,33.3361,33.3804,33.3094,33.3449,293967.0
2023-05-31 13:20:00,37.59,37.59,37.52,37.55,213014.0,33.3538,33.3538,33.2917,33.3183,213014.0
2023-05-31 13:30:00,37.55,37.58,37.45,37.49,361648.0,33.3183,33.3449,33.2296,33.2651,361648.0
2023-05-31 13:40:00,37.5,37.66,37.49,37.62,616263.0,33.2739,33.4159,33.2651,33.3804,616263.0
2023-05-31 13:50:00,37.62,37.68,37.61,37.66,673730.0,33.3804,33.4337,33.3715,33.4159,673730.0
2023-05-31 14:00:00,37.66,37.74,37.63,37.72,721622.0,33.4159,33.4869,33.3893,33.4691,721622.0
2023-05-31 14:10:00,37.73,37.84,37.71,37.84,804463.0,33.478,33.5756,33.4603,33.5756,804463.0
2023-05-31 14:20:00,37.84,37.86,37.81,37.84,495565.0,33.5756,33.5934,33.549,33.5756,495565.0
2023-05-31 14:30:00,37.84,37.88,37.81,37.87,349739.0,33.5756,33.6111,33.549,33.6022,349739.0
2023-05-31 14:40:00,37.87,37.92,37.85,37.89,518564.0,33.6022,33.6466,33.5845,33.62,518564.0
2023-05-31 14:50:00,37.89,37.92,37.83,37.91,424001.0,33.62,33.6466,33.5668,33.6377,424001.0
2023-05-31 15:00:00,37.91,37.97,37.9,37.95,473486.0,33.6377,33.691,33.6289,33.6732,473486.0
2023-05-31 15:10:00,37.95,38.03,37.94,37.97,647649.0,33.6732,33.7442,33.6644,33.691,647649.0
2023-05-31 15:20:00,37.97,38.01,37.94,37.97,436206.0,33.691,33.7265,33.6644,33.691,436206.0
2023-05-31 15:30:00,37.97,38.09,37.92,38.08,934747.0,33.691,33.7975,33.6466,33.7886,934747.0
2023-05-31 15:40:00,38.08,38.18,38.07,38.13,1229979.0,33.7886,33.8773,33.7797,33.8329,1229979.0
2023-05-31 15:50:00,38.13,38.22,37.97,38.07,3797611.0,33.8329,33.9128,33.691,33.7797,3797611.0
2023-06-01 09:30:00,38.12,38.19,37.82,37.94,998715.0,33.8241,33.8862,33.5579,33.6644,998715.0
2023-06-01 09:40:00,37.93,37.99,37.75,37.77,488005.0,33.6555,33.7087,33.4958,33.5135,488005.0
2023-06-01 09:50:00,37.78,37.86,37.7,37.75,474058.0,33.5224,33.5934,33.4514,33.4958,474058.0
2023-06-01 10:00:00,37.75,38.0,37.71,37.91,425451.0,33.4958,33.7176,33.4603,33.6377,425451.0
2023-06-01 10:10:00,37.93,38.19,37.92,38.07,604343.0,33.6555,33.8862,33.6466,33.7797,604343.0
2023-06-01 10:20:00,38.06,38.12,38.0,38.08,479995.0,33.7708,33.8241,33.7176,33.7886,479995.0
2023-06-01 10:30:00,38.09,38.17,38.08,38.13,377495.0,33.7975,33.8684,33.7886,33.8329,377495.0
2023-06-01 10:40:00,38.13,38.16,38.0,38.05,545368.0,33.8329,33.8596,33.7176,33.762,545368.0
2023-06-01 10:50:00,38.05,38.2,38.03,38.09,318168.0,33.762,33.8951,33.7442,33.7975,318168.0
2023-06-01 11:00:00,38.09,38.1,37.92,37.95,318516.0,33.7975,33.8063,33.6466,33.6732,318516.0
2023-06-01 11:10:00,37.95,38.14,37.92,38.13,392820.0,33.6732,33.8418,33.6466,33.8329,392820.0
2023-06-01 11:20:00,38.13,38.15,38.06,38.11,372617.0,33.8329,33.8507,33.7708,33.8152,372617.0
2023-06-01 11:30:00,38.11,38.13,38.03,38.12,276763.0,33.8152,33.8329,33.7442,33.8241,276763.0
2023-06-01 11:40:00,38.12,38.21,38.11,38.15,325993.0,33.8241,33.9039,33.8152,33.8507,325993.0
2023-06-01 11:50:00,38.15,38.2,38.11,38.12,214908.0,33.8507,33.8951,33.8152,33.8241,214908.0
2023-06-01 12:00:00,38.12,38.14,38.03,38.06,218862.0,33.8241,33.8418,33.7442,33.7708,218862.0
2023-06-01 12:10:00,38.06,38.06,38.0,38.02,342924.0,33.7708,33.7708,33.7176,33.7353,342924.0
2023-06-01 12:20:00,38.01,38.07,38.0,38.04,195783.0,33.7265,33.7797,33.7176,33.7531,195783.0
2023-06-01 12:30:00,38.04,38.1,38.04,38.05,194375.0,33.7531,33.8063,33.7531,33.762,194375.0
2023-06-01 12:40:00,38.04,38.06,38.0,38.02,250836.0,33.7531,33.7708,33.7176,33.7353,250836.0
2023-06-01 12:50:00,38.02,38.06,38.0,38.01,168137.0,33.7353,33.7708,33.7176,33.7265,168137.0
2023-06-01 13:00:00,38.01,38.05,38.0,38.02,159651.0,33.7265,33.762,33.7176,33.7353,159651.0
2023-06-01 13:10:00,38.01,38.05,37.99,38.04,140890.0,33.7265,33.762,33.7087,33.7531,140890.0
2023-06-01 13:20:00,38.03,38.07,37.96,38.0,266536.0,33.7442,33.7797,33.6821,33.7176,266536.0
2023-06-01 13:30:00,37.99,38.02,37.92,37.94,181944.0,33.7087,33.7353,33.6466,33.6644,181944.0
2023-06-01 13:40:00,37.94,37.98,37.92,37.95,201821.0,33.6644,33.6998,33.6466,33.6732,201821.0
2023-06-01 13:50:00,37.96,38.03,37.96,38.03,237986.0,33.6821,33.7442,33.6821,33.7442,237986.0
2023-06-01 14:00:00,38.02,38.03,37.95,37.97,184760.0,33.7353,33.7442,33.6732,33.691,184760.0
2023-06-01 14:10:00,37.97,37.98,37.94,37.97,253425.0,33.691,33.6998,33.6644,33.691,253425.0
2023-06-01 14:20:00,37.96,38.01,37.95,37.96,256806.0,33.6821,33.7265,33.6732,33.6821,256806.0
2023-06-01 14:30:00,37.97,38.03,37.96,38.02,287087.0,33.691,33.7442,33.6821,33.7353,287087.0
2023-06-01 14:40:00,38.02,38.02,37.96,37.96,200151.0,33.7353,33.7353,33.6821,33.6821,200151.0
2023-06-01 14:50:00,37.97,38.03,37.95,38.02,340770.0,33.691,33.7442,33.6732,33.7353,340770.0
2023-06-01 15:00:00,38.02,38.08,38.01,38.06,351791.0,33.7353,33.7886,33.7265,33.7708,351791.0
2023-06-01 15:10:00,38.05,38.09,38.04,38.05,273486.0,33.762,33.7975,33.7531,33.762,273486.0
2023-06-01 15:20:00,38.05,38.09,38.03,38.04,285757.0,33.762,33.7975,33.7442,33.7531,285757.0
2023-06-01 15:30:00,38.03,38.05,37.95,37.95,507949.0,33.7442,33.762,33.6732,33.6732,507949.0
2023-06-01 15:40:00,37.96,38.0,37.94,37.99,579388.0,33.6821,33.7176,33.6644,33.7087,579388.0
2023-06-01 15:50:00,38.0,38.05,37.95,38.04,1457809.0,33.7176,33.762,33.6732,33.7531,1457809.0
2023-06-02 09:30:00,38.25,38.49,38.16,38.46,1119724.0,33.9394,34.1524,33.8596,34.1258,1119724.0
2023-06-02 09:40:00,38.46,38.64,38.36,38.53,825579.0,34.1258,34.2855,34.037,34.1879,825579.0
2023-06-02 09:50:00,38.54,38.62,38.32,38.38,616802.0,34.1967,34.2677,34.0015,34.0548,616802.0
2023-06-02 10:00:00,38.39,38.49,38.35,38.42,404652.0,34.0636,34.1524,34.0282,34.0903,404652.0
2023-06-02 10:10:00,38.42,38.48,38.31,38.36,404508.0,34.0903,34.1435,33.9927,34.037,404508.0
2023-06-02 10:20:00,38.36,38.42,38.33,38.41,388752.0,34.037,34.0903,34.0104,34.0814,388752.0
2023-06-02 10:30:00,38.41,38.49,38.37,38.48,520740.0,34.0814,34.1524,34.0459,34.1435,520740.0
2023-06-02 10:40:00,38.48,38.6,38.46,38.59,477329.0,34.1435,34.25,34.1258,34.2411,477329.0
2023-06-02 10:50:00,38.59,38.59,38.52,38.54,332290.0,34.2411,34.2411,34.179,34.1967,332290.0
2023-06-02 11:00:00,38.54,38.58,38.51,38.53,371242.0,34.1967,34.2322,34.1701,34.1879,371242.0
2023-06-02 11:10:00,38.54,38.63,38.53,38.61,404143.0,34.1967,34.2766,34.1879,34.2589,404143.0
2023-06-02 11:20:00,38.61,38.66,38.58,38.61,415449.0,34.2589,34.3032,34.2322,34.2589,415449.0
2023-06-02 11:30:00,38.61,38.61,38.42,38.45,434666.0,34.2589,34.2589,34.0903,34.1169,434666.0
2023-06-02 11:40:00,38.44,38.44,38.34,38.41,480832.0,34.108,34.108,34.0193,34.0814,480832.0
2023-06-02 11:50:00,38.41,38.46,38.38,38.43,306702.0,34.0814,34.1258,34.0548,34.0991,306702.0
2023-06-02 12:00:00,38.43,38.46,38.37,38.4,284426.0,34.0991,34.1258,34.0459,34.0725,284426.0
2023-06-02 12:10:00,38.4,38.44,38.37,38.42,344288.0,34.0725,34.108,34.0459,34.0903,344288.0
2023-06-02 12:20:00,38.43,38.48,38.42,38.45,260667.0,34.0991,34.1435,34.0903,34.1169,260667.0
2023-06-02 12:30:00,38.45,38.47,38.42,38.43,202855.0,34.1169,34.1346,34.0903,34.0991,202855.0
2023-06-02 12:40:00,38.43,38.48,38.42,38.47,226173.0,34.0991,34.1435,34.0903,34.1346,226173.0
2023-06-02 12:50:00,38.47,38.49,38.44,38.49,193830.0,34.1346,34.1524,34.108,34.1524,193830.0
2023-06-02 13:00:00,38.49,38.49,38.42,38.42,167111.0,34.1524,34.1524,34.0903,34.0903,167111.0
2023-06-02 13:10:00,38.43,38.48,38.4,38.43,249515.0,34.0991,34.1435,34.0725,34.0991,249515.0
2023-06-02 13:20:00,38.43,38.49,38.43,38.48,210778.0,34.0991,34.1524,34.0991,34.1435,210778.0
2023-06-02 13:30:00,38.48,38.55,38.47,38.52,444891.0,34.1435,34.2056,34.1346,34.179,444891.0
2023-06-02 13:40:00,38.51,38.56,38.49,38.54,273540.0,34.1701,34.2145,34.1524,34.1967,273540.0
2023-06-02 13:50:00,38.54,38.54,38.48,38.52,228854.0,34.1967,34.1967,34.1435,34.179,228854.0
2023-06-02 14:00:00,38.53,38.53,38.46,38.48,317971.0,34.1879,34.1879,34.1258,34.1435,317971.0
2023-06-02 14:10:00,38.47,38.5,38.45,38.48,271530.0,34.1346,34.1612,34.1169,34.1435,271530.0
2023-06-02 14:20:00,38.49,38.52,38.47,38.5,215346.0,34.1524,34.179,34.1346,34.1612,215346.0
2023-06-02 14:30:00,38.49,38.52,38.48,38.48,362079.0,34.1524,34.179,34.1435,34.1435,362079.0
2023-06-02 14:40:00,38.49,38.54,38.48,38.52,310515.0,34.1524,34.1967,34.1435,34.179,310515.0
2023-06-02 14:50:00,38.52,38.52,38.46,38.48,336786.0,34.179,34.179,34.1258,34.1435,336786.0
2023-06-02 15:00:00,38.49,38.5,38.43,38.43,289553.0,34.1524,34.1612,34.0991,34.0991,289553.0
2023-06-02 15:10:00,38.43,38.44,38.39,38.43,435127.0,34.0991,34.108,34.0636,34.0991,435127.0
2023-06-02 15:20:00,38.43,38.44,38.36,38.41,400706.0,34.0991,34.108,34.037,34.0814,400706.0
2023-06-02 15:30:00,38.41,38.47,38.4,38.43,454818.0,34.0814,34.1346,34.0725,34.0991,454818.0
2023-06-02 15:40:00,38.44,38.47,38.4,38.42,569212.0,34.108,34.1346,34.0725,34.0903,569212.0
2023-06-02 15:50:00,38.42,38.44,38.35,38.35,1759787.0,34.0903,34.108,34.0282,34.0282,1759787.0
2023-06-05 09:30:00,38.48,38.53,38.34,38.5,690808.0,34.1435,34.1879,34.0193,34.1612,690808.0
2023-06-05 09:40:00,38.51,38.6,38.46,38.48,465371.0,34.1701,34.25,34.1258,34.1435,465371.0
2023-06-05 09:50:00,38.48,38.99,38.47,38.98,472658.0,34.1435,34.596,34.1346,34.5872,472658.0
2023-06-05 10:00:00,38.99,39.02,38.62,38.64,708134.0,34.596,34.6226,34.2677,34.2855,708134.0
2023-06-05 10:10:00,38.65,38.74,38.61,38.71,449997.0,34.2943,34.3742,34.2589,34.3476,449997.0
2023-06-05 10:20:00,38.72,38.73,38.6,38.64,355583.0,34.3565,34.3653,34.25,34.2855,355583.0
2023-06-05 10:30:00,38.64,38.74,38.62,38.69,397991.0,34.2855,34.3742,34.2677,34.3298,397991.0
2023-06-05 10:40:00,38.68,38.75,38.67,38.74,290719.0,34.321,34.3831,34.3121,34.3742,290719.0
2023-06-05 10:50:00,38.74,38.76,38.67,38.72,333909.0,34.3742,34.3919,34.3121,34.3565,333909.0
2023-06-05 11:00:00,38.72,38.77,38.7,38.72,256008.0,34.3565,34.4008,34.3387,34.3565,256008.0
2023-06-05 11:10:00,38.72,38.79,38.7,38.78,266845.0,34.3565,34.4186,34.3387,34.4097,266845.0
2023-06-05 11:20:00,38.79,38.82,38.76,38.8,305172.0,34.4186,34.4452,34.3919,34.4274,305172.0
2023-06-05 11:30:00,38.8,38.81,38.73,38.76,279093.0,34.4274,34.4363,34.3653,34.3919,279093.0
2023-06-05 11:40:00,38.76,38.78,38.7,38.77,238420.0,34.3919,34.4097,34.3387,34.4008,238420.0
2023-06-05 11:50:00,38.77,38.82,38.75,38.81,166862.0,34.4008,34.4452,34.3831,34.4363,166862.0
2023-06-05 12:00:00,38.8,38.82,38.78,38.82,186194.0,34.4274,34.4452,34.4097,34.4452,186194.0
2023-06-05 12:10:00,38.81,38.85,38.8,38.82,157226.0,34.4363,34.4718,34.4274,34.4452,157226.0
2023-06-05 12:20:00,38.81,38.85,38.78,38.78,205236.0,34.4363,34.4718,34.4097,34.4097,205236.0
2023-06-05 12:30:00,38.79,38.8,38.76,38.76,248854.0,34.4186,34.4274,34.3919,34.3919,248854.0
2023-06-05 12:40:00,38.77,38.85,38.76,38.78,294924.0,34.4008,34.4718,34.3919,34.4097,294924.0
2023-06-05 12:50:00,38.79,38.82,38.78,38.81,154191.0,34.4186,34.4452,34.4097,34.4363,154191.0
2023-06-05 13:00:00,38.8,38.81,38.74,38.77,239317.0,34.4274,34.4363,34.3742,34.4008,239317.0
2023-06-05 13:10:00,38.78,38.79,38.73,38.79,289844.0,34.4097,34.4186,34.3653,34.4186,289844.0
2023-06-05 13:20:00,38.79,38.81,38.75,38.77,229706.0,34.4186,34.4363,34.3831,34.4008,229706.0
2023-06-05 13:30:00,38.78,38.8,38.74,38.78,212770.0,34.4097,34.4274,34.3742,34.4097,212770.0
2023-06-05 13:40:00,38.79,38.79,38.77,38.79,278655.0,34.4186,34.4186,34.4008,34.4186,278655.0
2023-06-05 13:50:00,38.79,38.81,38.77,38.8,181027.0,34.4186,34.4363,34.4008,34.4274,181027.0
2023-06-05 14:00:00,38.8,38.8,38.64,38.65,317417.0,34.4274,34.4274,34.2855,34.2943,317417.0
2023-06-05 14:10:00,38.65,38.67,38.61,38.66,245078.0,34.2943,34.3121,34.2589,34.3032,245078.0
2023-06-05 14:20:00,38.66,38.66,38.6,38.63,314544.0,34.3032,34.3032,34.25,34.2766,314544.0
2023-06-05 14:30:00,38.63,38.63,38.51,38.54,376151.0,34.2766,34.2766,34.1701,34.1967,376151.0
2023-06-05 14:40:00,38.53,38.54,38.51,38.54,306937.0,34.1879,34.1967,34.1701,34.1967,306937.0
2023-06-05 14:50:00,38.54,38.62,38.51,38.59,371266.0,34.1967,34.2677,34.1701,34.2411,371266.0
2023-06-05 15:00:00,38.59,38.6,38.53,38.57,308840.0,34.2411,34.25,34.1879,34.2234,308840.0
2023-06-05 15:10:00,38.57,38.63,38.56,38.58,284750.0,34.2234,34.2766,34.2145,34.2322,284750.0
2023-06-05 15:20:00,38.58,38.66,38.57,38.64,428879.0,34.2322,34.3032,34.2234,34.2855,428879.0
2023-06-05 15:30:00,38.64,38.69,38.62,38.64,428669.0,34.2855,34.3298,34.2677,34.2855,428669.0
2023-06-05 15:40:00,38.64,38.68,38.62,38.66,399676.0,34.2855,34.321,34.2677,34.3032,399676.0
2023-06-05 15:50:00,38.67,38.69,38.64,38.64,1421166.0,34.3121,34.3298,34.2855,34.2855,1421166.0
2023-06-06 09:30:00,38.81,38.86,38.43,38.45,762485.0,34.4363,34.4807,34.0991,34.1169,762485.0
2023-06-06 09:40:00,38.46,38.54,38.38,38.48,490890.0,34.1258,34.1967,34.0548,34.1435,490890.0
2023-06-06 09:50:00,38.47,38.53,38.4,38.44,429235.0,34.1346,34.1879,34.0725,34.108,429235.0
2023-06-06 10:00:00,38.44,38.48,38.41,38.44,398279.0,34.108,34.1435,34.0814,34.108,398279.0
2023-06-06 10:10:00,38.45,38.5,38.38,38.48,467113.0,34.1169,34.1612,34.0548,34.1435,467113.0
2023-06-06 10:20:00,38.48,38.54,38.43,38.47,564940.0,34.1435,34.1967,34.0991,34.1346,564940.0
2023-06-06 10:30:00,38.48,38.66,38.47,38.57,428718.0,34.1435,34.3032,34.1346,34.2234,428718.0
2023-06-06 10:40:00,38.57,38.67,38.56,38.59,445274.0,34.2234,34.3121,34.2145,34.2411,445274.0
2023-06-06 10:50:00,38.59,38.6,38.54,38.59,279513.0,34.2411,34.25,34.1967,34.2411,279513.0
2023-06-06 11:00:00,38.59,38.59,38.52,38.57,335814.0,34.2411,34.2411,34.179,34.2234,335814.0
2023-06-06 11:10:00,38.57,38.57,38.51,38.51,263663.0,34.2234,34.2234,34.1701,34.1701,263663.0
2023-06-06 11:20:00,38.52,38.6,38.49,38.58,514793.0,34.179,34.25,34.1524,34.2322,514793.0
2023-06-06 11:30:00,38.58,38.66,38.53,38.65,358708.0,34.2322,34.3032,34.1879,34.2943,358708.0
2023-06-06 11:40:00,38.66,38.76,38.63,38.72,272590.0,34.3032,34.3919,34.2766,34.3565,272590.0
2023-06-06 11:50:00,38.72,38.81,38.72,38.77,336562.0,34.3565,34.4363,34.3565,34.4008,336562.0
2023-06-06 12:00:00,38.76,38.78,38.65,38.66,252521.0,34.3919,34.4097,34.2943,34.3032,252521.0
2023-06-06 12:10:00,38.66,38.66,38.58,38.59,177067.0,34.3032,34.3032,34.2322,34.2411,177067.0
2023-06-06 12:20:00,38.59,38.62,38.55,38.57,260499.0,34.2411,34.2677,34.2056,34.2234,260499.0
2023-06-06 12:30:00,38.57,38.65,38.55,38.64,307935.0,34.2234,34.2943,34.2056,34.2855,307935.0
2023-06-06 12:40:00,38.64,38.73,38.63,38.69,236571.0,34.2855,34.3653,34.2766,34.3298,236571.0
2023-06-06 12:50:00,38.69,38.72,38.67,38.72,174274.0,34.3298,34.3565,34.3121,34.3565,174274.0
2023-06-06 13:00:00,38.71,38.75,38.66,38.73,217909.0,34.3476,34.3831,34.3032,34.3653,217909.0
2023-06-06 13:10:00,38.74,38.74,38.67,38.68,228524.0,34.3742,34.3742,34.3121,34.321,228524.0
2023-06-06 13:20:00,38.68,38.69,38.61,38.62,421692.0,34.321,34.3298,34.2589,34.2677,421692.0
2023-06-06 13:30:00,38.62,38.64,38.53,38.54,308370.0,34.2677,34.2855,34.1879,34.1967,308370.0
2023-06-06 13:40:00,38.54,38.56,38.5,38.53,284982.0,34.1967,34.2145,34.1612,34.1879,284982.0
2023-06-06 13:50:00,38.54,38.54,38.45,38.51,341439.0,34.1967,34.1967,34.1169,34.1701,341439.0
2023-06-06 14:00:00,38.51,38.53,38.46,38.51,332475.0,34.1701,34.1879,34.1258,34.1701,332475.0
2023-06-06 14:10:00,38.51,38.52,38.43,38.45,261080.0,34.1701,34.179,34.0991,34.1169,261080.0
2023-06-06 14:20:00,38.45,38.47,38.43,38.45,304188.0,34.1169,34.1346,34.0991,34.1169,304188.0
2023-06-06 14:30:00,38.45,38.46,38.4,38.4,244346.0,34.1169,34.1258,34.0725,34.0725,244346.0
2023-06-06 14:40:00,38.41,38.44,38.35,38.37,517101.0,34.0814,34.108,34.0282,34.0459,517101.0
2023-06-06 14:50:00,38.37,38.38,38.34,38.38,419144.0,34.0459,34.0548,34.0193,34.0548,419144.0
2023-06-06 15:00:00,38.38,38.39,38.29,38.34,422117.0,34.0548,34.0636,33.9749,34.0193,422117.0
2023-06-06 15:10:00,38.34,38.38,38.31,38.34,348231.0,34.0193,34.0548,33.9927,34.0193,348231.0
2023-06-06 15:20:00,38.34,38.42,38.32,38.39,346909.0,34.0193,34.0903,34.0015,34.0636,346909.0
2023-06-06 15:30:00,38.4,38.43,38.37,38.4,329094.0,34.0725,34.0991,34.0459,34.0725,329094.0
2023-06-06 15:40:00,38.4,38.43,38.35,38.39,758922.0,34.0725,34.0991,34.0282,34.0636,758922.0
2023-06-06 15:50:00,38.39,38.42,38.36,38.36,1404518.0,34.0636,34.0903,34.037,34.037,1404518.0
2023-06-07 09:30:00,38.35,38.46,38.13,38.45,1081961.0,34.0282,34.1258,33.8329,34.1169,1081961.0
2023-06-07 09:40:00,38.45,38.59,38.35,38.57,748295.0,34.1169,34.2411,34.0282,34.2234,748295.0
2023-06-07 09:50:00,38.57,38.68,38.57,38.58,501875.0,34.2234,34.321,34.2234,34.2322,501875.0
2023-06-07 10:00:00,38.58,38.64,38.55,38.6,379076.0,34.2322,34.2855,34.2056,34.25,379076.0
2023-06-07 10:10:00,38.61,38.79,38.6,38.71,638962.0,34.2589,34.4186,34.25,34.3476,638962.0
2023-06-07 10:20:00,38.72,38.83,38.68,38.83,372412.0,34.3565,34.4541,34.321,34.4541,372412.0
2023-06-07 10:30:00,38.83,38.94,38.74,38.89,483537.0,34.4541,34.5517,34.3742,34.5073,483537.0
2023-06-07 10:40:00,38.88,38.93,38.84,38.84,372665.0,34.4984,34.5428,34.4629,34.4629,372665.0
2023-06-07 10:50:00,38.84,38.92,38.77,38.83,577249.0,34.4629,34.5339,34.4008,34.4541,577249.0
2023-06-07 11:00:00,38.83,38.83,38.7,38.77,283642.0,34.4541,34.4541,34.3387,34.4008,283642.0
2023-06-07 11:10:00,38.76,38.83,38.72,38.78,410121.0,34.3919,34.4541,34.3565,34.4097,410121.0
2023-06-07 11:20:00,38.77,38.78,38.71,38.76,323844.0,34.4008,34.4097,34.3476,34.3919,323844.0
2023-06-07 11:30:00,38.76,38.79,38.71,38.73,428411.0,34.3919,34.4186,34.3476,34.3653,428411.0
2023-06-07 11:40:00,38.73,38.74,38.64,38.69,322163.0,34.3653,34.3742,34.2855,34.3298,322163.0
2023-06-07 11:50:00,38.69,38.69,38.62,38.69,259918.0,34.3298,34.3298,34.2677,34.3298,259918.0
2023-06-07 12:00:00,38.69,38.72,38.65,38.7,290089.0,34.3298,34.3565,34.2943,34.3387,290089.0
2023-06-07 12:10:00,38.69,38.85,38.65,38.84,675039.0,34.3298,34.4718,34.2943,34.4629,675039.0
2023-06-07 12:20:00,38.85,38.94,38.84,38.94,548550.0,34.4718,34.5517,34.4629,34.5517,548550.0
2023-06-07 12:30:00,38.94,38.96,38.89,38.94,502820.0,34.5517,34.5694,34.5073,34.5517,502820.0
2023-06-07 12:40:00,38.94,39.02,38.9,38.98,580458.0,34.5517,34.6226,34.5162,34.5872,580458.0
2023-06-07 12:50:00,38.98,39.02,38.93,38.98,423614.0,34.5872,34.6226,34.5428,34.5872,423614.0
2023-06-07 13:00:00,38.98,39.05,38.95,39.02,435328.0,34.5872,34.6493,34.5605,34.6226,435328.0
2023-06-07 13:10:00,39.02,39.05,38.96,39.0,401852.0,34.6226,34.6493,34.5694,34.6049,401852.0
2023-06-07 13:20:00,39.0,39.0,38.94,38.96,238887.0,34.6049,34.6049,34.5517,34.5694,238887.0
2023-06-07 13:30:00,38.95,39.06,38.93,39.05,224677.0,34.5605,34.6581,34.5428,34.6493,224677.0
2023-06-07 13:40:00,39.05,39.06,38.97,39.0,246784.0,34.6493,34.6581,34.5783,34.6049,246784.0
2023-06-07 13:50:00,38.99,39.0,38.96,38.98,227247.0,34.596,34.6049,34.5694,34.5872,227247.0
2023-06-07 14:00:00,38.98,38.99,38.86,38.86,313226.0,34.5872,34.596,34.4807,34.4807,313226.0
2023-06-07 14:10:00,38.85,38.88,38.83,38.86,355261.0,34.4718,34.4984,34.4541,34.4807,355261.0
2023-06-07 14:20:00,38.86,38.86,38.82,38.84,183754.0,34.4807,34.4807,34.4452,34.4629,183754.0
2023-06-07 14:30:00,38.84,38.94,38.84,38.89,327047.0,34.4629,34.5517,34.4629,34.5073,327047.0
2023-06-07 14:40:00,38.88,38.89,38.85,38.87,278396.0,34.4984,34.5073,34.4718,34.4896,278396.0
2023-06-07 14:50:00,38.86,38.87,38.8,38.8,288975.0,34.4807,34.4896,34.4274,34.4274,288975.0
2023-06-07 15:00:00,38.8,38.83,38.75,38.82,459015.0,34.4274,34.4541,34.3831,34.4452,459015.0
2023-06-07 15:10:00,38.83,38.91,38.8,38.91,363476.0,34.4541,34.525,34.4274,34.525,363476.0
2023-06-07 15:20:00,38.91,38.92,38.85,38.87,285058.0,34.525,34.5339,34.4718,34.4896,285058.0
2023-06-07 15:30:00,38.87,38.9,38.84,38.85,431092.0,34.4896,34.5162,34.4629,34.4718,431092.0
2023-06-07 15:40:00,38.86,38.93,38.83,38.91,807601.0,34.4807,34.5428,34.4541,34.525,807601.0
2023-06-07 15:50:00,38.92,38.95,38.87,38.89,2351077.0,34.5339,34.5605,34.4896,34.5073,2351077.0
2023-06-08 09:30:00,39.04,39.04,38.88,38.94,689995.0,34.6404,34.6404,34.4984,34.5517,689995.0
2023-06-08 09:40:00,38.95,39.0,38.77,38.79,384499.0,34.5605,34.6049,34.4008,34.4186,384499.0
2023-06-08 09:50:00,38.79,38.84,38.73,38.78,288778.0,34.4186,34.4629,34.3653,34.4097,288778.0
2023-06-08 10:00:00,38.77,38.93,38.75,38.91,541825.0,34.4008,34.5428,34.3831,34.525,541825.0
2023-06-08 10:10:00,38.91,38.99,38.87,38.99,277596.0,34.525,34.596,34.4896,34.596,277596.0
2023-06-08 10:20:00,38.98,39.02,38.97,38.99,321039.0,34.5872,34.6226,34.5783,34.596,321039.0
2023-06-08 10:30:00,38.99,39.1,38.97,39.09,444466.0,34.596,34.6936,34.5783,34.6848,444466.0
2023-06-08 10:40:00,39.1,39.14,39.07,39.1,364292.0,34.6936,34.7291,34.667,34.6936,364292.0
2023-06-08 10:50:00,39.11,39.14,39.09,39.09,308591.0,34.7025,34.7291,34.6848,34.6848,308591.0
2023-06-08 11:00:00,39.09,39.1,39.01,39.04,214709.0,34.6848,34.6936,34.6138,34.6404,214709.0
2023-06-08 11:10:00,39.05,39.05,39.01,39.03,210758.0,34.6493,34.6493,34.6138,34.6315,210758.0
2023-06-08 11:20:00,39.02,39.06,39.01,39.02,332293.0,34.6226,34.6581,34.6138,34.6226,332293.0
2023-06-08 11:30:00,39.03,39.08,39.02,39.04,237511.0,34.6315,34.6759,34.6226,34.6404,237511.0
2023-06-08 11:40:00,39.05,39.07,38.97,39.0,225838.0,34.6493,34.667,34.5783,34.6049,225838.0
2023-06-08 11:50:00,39.0,39.01,38.93,38.95,188784.0,34.6049,34.6138,34.5428,34.5605,188784.0
2023-06-08 12:00:00,38.95,39.01,38.94,39.01,289477.0,34.5605,34.6138,34.5517,34.6138,289477.0
2023-06-08 12:10:00,39.0,39.12,38.99,39.12,332424.0,34.6049,34.7114,34.596,34.7114,332424.0
2023-06-08 12:20:00,39.12,39.17,39.08,39.11,304523.0,34.7114,34.7557,34.6759,34.7025,304523.0
2023-06-08 12:30:00,39.12,39.15,39.1,39.13,271300.0,34.7114,34.738,34.6936,34.7202,271300.0
2023-06-08 12:40:00,39.13,39.15,39.1,39.11,191079.0,34.7202,34.738,34.6936,34.7025,191079.0
2023-06-08 12:50:00,39.12,39.14,39.11,39.14,161432.0,34.7114,34.7291,34.7025,34.7291,161432.0
2023-06-08 13:00:00,39.14,39.15,39.11,39.13,138393.0,34.7291,34.738,34.7025,34.7202,138393.0
2023-06-08 13:10:00,39.13,39.15,39.1,39.11,202520.0,34.7202,34.738,34.6936,34.7025,202520.0
2023-06-08 13:20:00,39.12,39.15,39.1,39.12,219694.0,34.7114,34.738,34.6936,34.7114,219694.0
2023-06-08 13:30:00,39.12,39.15,39.11,39.12,210070.0,34.7114,34.738,34.7025,34.7114,210070.0
2023-06-08 13:40:00,39.13,39.16,39.12,39.15,286688.0,34.7202,34.7469,34.7114,34.738,286688.0
2023-06-08 13:50:00,39.15,39.19,39.05,39.07,533193.0,34.738,34.7735,34.6493,34.667,533193.0
2023-06-08 14:00:00,39.08,39.08,39.03,39.04,207893.0,34.6759,34.6759,34.6315,34.6404,207893.0
2023-06-08 14:10:00,39.04,39.04,39.01,39.03,176310.0,34.6404,34.6404,34.6138,34.6315,176310.0
2023-06-08 14:20:00,39.02,39.05,39.01,39.03,196103.0,34.6226,34.6493,34.6138,34.6315,196103.0
2023-06-08 14:30:00,39.04,39.07,39.03,39.05,153601.0,34.6404,34.667,34.6315,34.6493,153601.0
2023-06-08 14:40:00,39.05,39.05,39.01,39.02,272325.0,34.6493,34.6493,34.6138,34.6226,272325.0
2023-06-08 14:50:00,39.02,39.02,38.98,39.0,231186.0,34.6226,34.6226,34.5872,34.6049,231186.0
2023-06-08 15:00:00,39.0,39.05,38.99,39.05,244687.0,34.6049,34.6493,34.596,34.6493,244687.0
2023-06-08 15:10:00,39.05,39.08,39.03,39.04,198907.0,34.6493,34.6759,34.6315,34.6404,198907.0
2023-06-08 15:20:00,39.04,39.09,39.03,39.09,224075.0,34.6404,34.6848,34.6315,34.6848,224075.0
2023-06-08 15:30:00,39.09,39.12,39.08,39.12,428896.0,34.6848,34.7114,34.6759,34.7114,428896.0
2023-06-08 15:40:00,39.12,39.17,39.11,39.13,708831.0,34.7114,34.7557,34.7025,34.7202,708831.0
2023-06-08 15:50:00,39.13,39.15,39.09,39.09,1450286.0,34.7202,34.738,34.6848,34.6848,1450286.0
2023-06-09 09:30:00,39.28,39.28,39.05,39.11,1379641.0,34.8533,34.8533,34.6493,34.7025,1379641.0
2023-06-09 09:40:00,39.11,39.19,38.98,39.02,603374.0,34.7025,34.7735,34.5872,34.6226,603374.0
2023-06-09 09:50:00,39.02,39.14,39.0,39.12,383902.0,34.6226,34.7291,34.6049,34.7114,383902.0
2023-06-09 10:00:00,39.12,39.32,39.1,39.29,396118.0,34.7114,34.8888,34.6936,34.8622,396118.0
2023-06-09 10:10:00,39.29,39.45,39.27,39.42,855092.0,34.8622,35.0042,34.8445,34.9776,855092.0
2023-06-09 10:20:00,39.42,39.59,39.38,39.55,855749.0,34.9776,35.1284,34.9421,35.0929,855749.0
2023-06-09 10:30:00,39.56,39.56,39.4,39.43,550525.0,35.1018,35.1018,34.9598,34.9864,550525.0
2023-06-09 10:40:00,39.43,39.45,39.29,39.3,544336.0,34.9864,35.0042,34.8622,34.8711,544336.0
2023-06-09 10:50:00,39.29,39.31,39.22,39.24,534495.0,34.8622,34.88,34.8001,34.8179,534495.0
2023-06-09 11:00:00,39.24,39.31,39.24,39.3,283305.0,34.8179,34.88,34.8179,34.8711,283305.0
2023-06-09 11:10:00,39.3,39.32,39.26,39.31,356230.0,34.8711,34.8888,34.8356,34.88,356230.0
2023-06-09 11:20:00,39.3,39.33,39.19,39.27,360778.0,34.8711,34.8977,34.7735,34.8445,360778.0
2023-06-09 11:30:00,39.27,39.29,39.18,39.23,401589.0,34.8445,34.8622,34.7646,34.809,401589.0
2023-06-09 11:40:00,39.23,39.25,39.18,39.22,387705.0,34.809,34.8267,34.7646,34.8001,387705.0
2023-06-09 11:50:00,39.22,39.27,39.2,39.22,295780.0,34.8001,34.8445,34.7824,34.8001,295780.0
2023-06-09 12:00:00,39.22,39.23,39.11,39.12,373380.0,34.8001,34.809,34.7025,34.7114,373380.0
2023-06-09 12:10:00,39.12,39.13,39.07,39.1,246093.0,34.7114,34.7202,34.667,34.6936,246093.0
2023-06-09 12:20:00,39.1,39.12,39.01,39.04,261870.0,34.6936,34.7114,34.6138,34.6404,261870.0
2023-06-09 12:30:00,39.04,39.06,39.0,39.02,224390.0,34.6404,34.6581,34.6049,34.6226,224390.0
2023-06-09 12:40:00,39.02,39.03,38.96,38.98,310097.0,34.6226,34.6315,34.5694,34.5872,310097.0
2023-06-09 12:50:00,38.98,39.0,38.94,38.96,238807.0,34.5872,34.6049,34.5517,34.5694,238807.0
2023-06-09 13:00:00,38.97,38.98,38.92,38.94,368090.0,34.5783,34.5872,34.5339,34.5517,368090.0
2023-06-09 13:10:00,38.95,38.97,38.92,38.95,232614.0,34.5605,34.5783,34.5339,34.5605,232614.0
2023-06-09 13:20:00,38.95,38.96,38.89,38.94,255846.0,34.5605,34.5694,34.5073,34.5517,255846.0
2023-06-09 13:30:00,38.94,38.94,38.9,38.91,128374.0,34.5517,34.5517,34.5162,34.525,128374.0
2023-06-09 13:40:00,38.91,38.92,38.89,38.91,200119.0,34.525,34.5339,34.5073,34.525,200119.0
2023-06-09 13:50:00,38.9,38.94,38.87,38.92,252973.0,34.5162,34.5517,34.4896,34.5339,252973.0
2023-06-09 14:00:00,38.92,38.97,38.91,38.96,228588.0,34.5339,34.5783,34.525,34.5694,228588.0
2023-06-09 14:10:00,38.96,38.97,38.93,38.94,173623.0,34.5694,34.5783,34.5428,34.5517,173623.0
2023-06-09 14:20:00,38.94,38.96,38.92,38.93,190948.0,34.5517,34.5694,34.5339,34.5428,190948.0
2023-06-09 14:30:00,38.93,38.97,38.92,38.96,149111.0,34.5428,34.5783,34.5339,34.5694,149111.0
2023-06-09 14:40:00,38.95,38.98,38.91,38.91,210408.0,34.5605,34.5872,34.525,34.525,210408.0
2023-06-09 14:50:00,38.91,38.94,38.89,38.92,217784.0,34.525,34.5517,34.5073,34.5339,217784.0
2023-06-09 15:00:00,38.92,38.93,38.87,38.88,205529.0,34.5339,34.5428,34.4896,34.4984,205529.0
2023-06-09 15:10:00,38.88,38.95,38.87,38.95,244523.0,34.4984,34.5605,34.4896,34.5605,244523.0
2023-06-09 15:20:00,38.94,38.95,38.92,38.93,168555.0,34.5517,34.5605,34.5339,34.5428,168555.0
2023-06-09 15:30:00,38.93,39.01,38.92,39.0,341162.0,34.5428,34.6138,34.5339,34.6049,341162.0
2023-06-09 15:40:00,39.0,39.08,38.98,39.04,564450.0,34.6049,34.6759,34.5872,34.6404,564450.0
2023-06-09 15:50:00,39.04,39.05,38.95,38.98,1519784.0,34.6404,34.6493,34.5605,34.5872,1519784.0
2023-06-12 09:30:00,39.01,39.24,38.99,39.2,817110.0,34.6138,34.8179,34.596,34.7824,817110.0
2023-06-12 09:40:00,39.2,39.23,39.01,39.23,438338.0,34.7824,34.809,34.6138,34.809,438338.0
2023-06-12 09:50:00,39.23,39.36,39.22,39.36,422737.0,34.809,34.9243,34.8001,34.9243,422737.0
2023-06-12 10:00:00,39.36,39.41,39.3,39.37,578316.0,34.9243,34.9687,34.8711,34.9332,578316.0
2023-06-12 10:10:00,39.37,39.52,39.36,39.52,552497.0,34.9332,35.0663,34.9243,35.0663,552497.0
2023-06-12 10:20:00,39.52,39.65,39.51,39.62,529751.0,35.0663,35.1816,35.0574,35.155,529751.0
2023-06-12 10:30:00,39.63,39.72,39.61,39.69,794157.0,35.1639,35.2438,35.1462,35.2171,794157.0
2023-06-12 10:40:00,39.68,39.82,39.64,39.8,913076.0,35.2083,35.3325,35.1728,35.3147,913076.0
2023-06-12 10:50:00,39.8,39.83,39.67,39.73,618634.0,35.3147,35.3414,35.1994,35.2526,618634.0
2023-06-12 11:00:00,39.73,39.8,39.67,39.67,452362.0,35.2526,35.3147,35.1994,35.1994,452362.0
2023-06-12 11:10:00,39.68,39.7,39.6,39.67,412325.0,35.2083,35.226,35.1373,35.1994,412325.0
2023-06-12 11:20:00,39.68,39.7,39.59,39.61,353974.0,35.2083,35.226,35.1284,35.1462,353974.0
2023-06-12 11:30:00,39.62,39.68,39.61,39.68,297198.0,35.155,35.2083,35.1462,35.2083,297198.0
2023-06-12 11:40:00,39.68,39.74,39.67,39.69,450189.0,35.2083,35.2615,35.1994,35.2171,450189.0
2023-06-12 11:50:00,39.68,39.81,39.66,39.8,535721.0,35.2083,35.3236,35.1905,35.3147,535721.0
2023-06-12 12:00:00,39.8,39.94,39.79,39.94,663276.0,35.3147,35.439,35.3059,35.439,663276.0
2023-06-12 12:10:00,39.94,40.06,39.91,40.05,988413.0,35.439,35.5454,35.4123,35.5366,988413.0
2023-06-12 12:20:00,40.05,40.07,39.97,39.98,499659.0,35.5366,35.5543,35.4656,35.4745,499659.0
2023-06-12 12:30:00,39.97,39.98,39.92,39.95,370137.0,35.4656,35.4745,35.4212,35.4478,370137.0
2023-06-12 12:40:00,39.94,39.98,39.91,39.96,304295.0,35.439,35.4745,35.4123,35.4567,304295.0
2023-06-12 12:50:00,39.96,39.97,39.87,39.89,322426.0,35.4567,35.4656,35.3769,35.3946,322426.0
2023-06-12 13:00:00,39.89,39.89,39.84,39.84,366300.0,35.3946,35.3946,35.3502,35.3502,366300.0
2023-06-12 13:10:00,39.84,39.88,39.82,39.85,271753.0,35.3502,35.3857,35.3325,35.3591,271753.0
2023-06-12 13:20:00,39.86,39.95,39.84,39.91,559543.0,35.368,35.4478,35.3502,35.4123,559543.0
2023-06-12 13:30:00,39.91,39.92,39.77,39.77,433517.0,35.4123,35.4212,35.2881,35.2881,433517.0
2023-06-12 13:40:00,39.77,39.87,39.75,39.86,281886.0,35.2881,35.3769,35.2704,35.368,281886.0
2023-06-12 13:50:00,39.86,39.89,39.85,39.88,193907.0,35.368,35.3946,35.3591,35.3857,193907.0
2023-06-12 14:00:00,39.88,39.92,39.8,39.8,261634.0,35.3857,35.4212,35.3147,35.3147,261634.0
2023-06-12 14:10:00,39.8,39.84,39.79,39.82,208926.0,35.3147,35.3502,35.3059,35.3325,208926.0
2023-06-12 14:20:00,39.82,39.89,39.81,39.86,296875.0,35.3325,35.3946,35.3236,35.368,296875.0
2023-06-12 14:30:00,39.86,39.91,39.84,39.85,294881.0,35.368,35.4123,35.3502,35.3591,294881.0
2023-06-12 14:40:00,39.84,39.88,39.83,39.84,295996.0,35.3502,35.3857,35.3414,35.3502,295996.0
2023-06-12 14:50:00,39.84,39.89,39.83,39.88,311910.0,35.3502,35.3946,35.3414,35.3857,311910.0
2023-06-12 15:00:00,39.88,39.92,39.84,39.88,287787.0,35.3857,35.4212,35.3502,35.3857,287787.0
2023-06-12 15:10:00,39.88,39.92,39.84,39.91,472305.0,35.3857,35.4212,35.3502,35.4123,472305.0
2023-06-12 15:20:00,39.9,39.96,39.88,39.89,502741.0,35.4035,35.4567,35.3857,35.3946,502741.0
2023-06-12 15:30:00,39.89,39.9,39.79,39.84,500716.0,35.3946,35.4035,35.3059,35.3502,500716.0
2023-06-12 15:40:00,39.85,39.92,39.84,39.91,791425.0,35.3591,35.4212,35.3502,35.4123,791425.0
2023-06-12 15:50:00,39.91,39.92,39.85,39.9,2548596.0,35.4123,35.4212,35.3591,35.4035,2548596.0
2023-06-13 09:30:00,39.67,39.79,39.45,39.78,1182032.0,35.1994,35.3059,35.0042,35.297,1182032.0
2023-06-13 09:40:00,39.77,39.86,39.71,39.84,505489.0,35.2881,35.368,35.2349,35.3502,505489.0
2023-06-13 09:50:00,39.84,39.87,39.79,39.83,359306.0,35.3502,35.3769,35.3059,35.3414,359306.0
2023-06-13 10:00:00,39.83,39.98,39.8,39.98,340006.0,35.3414,35.4745,35.3147,35.4745,340006.0
2023-06-13 10:10:00,39.98,40.12,39.94,39.98,764101.0,35.4745,35.5987,35.439,35.4745,764101.0
2023-06-13 10:20:00,39.99,40.06,39.92,40.05,306730.0,35.4833,35.5454,35.4212,35.5366,306730.0
2023-06-13 10:30:00,40.05,40.05,39.97,40.01,266690.0,35.5366,35.5366,35.4656,35.5011,266690.0
2023-06-13 10:40:00,40.01,40.14,39.97,40.13,601495.0,35.5011,35.6164,35.4656,35.6076,601495.0
2023-06-13 10:50:00,40.13,40.14,40.01,40.09,437609.0,35.6076,35.6164,35.5011,35.5721,437609.0
2023-06-13 11:00:00,40.09,40.14,40.05,40.08,660918.0,35.5721,35.6164,35.5366,35.5632,660918.0
2023-06-13 11:10:00,40.08,40.24,40.07,40.23,822943.0,35.5632,35.7052,35.5543,35.6963,822943.0
2023-06-13 11:20:00,40.23,40.31,40.2,40.3,975570.0,35.6963,35.7673,35.6697,35.7584,975570.0
2023-06-13 11:30:00,40.3,40.3,40.09,40.16,645945.0,35.7584,35.7584,35.5721,35.6342,645945.0
2023-06-13 11:40:00,40.16,40.28,40.14,40.28,572956.0,35.6342,35.7407,35.6164,35.7407,572956.0
2023-06-13 11:50:00,40.27,40.3,40.22,40.27,616402.0,35.7318,35.7584,35.6874,35.7318,616402.0
2023-06-13 12:00:00,40.27,40.27,40.19,40.23,474075.0,35.7318,35.7318,35.6608,35.6963,474075.0
2023-06-13 12:10:00,40.23,40.3,40.21,40.27,447253.0,35.6963,35.7584,35.6785,35.7318,447253.0
2023-06-13 12:20:00,40.27,40.32,40.23,40.29,408596.0,35.7318,35.7761,35.6963,35.7495,408596.0
2023-06-13 12:30:00,40.29,40.3,40.25,40.27,345855.0,35.7495,35.7584,35.714,35.7318,345855.0
2023-06-13 12:40:00,40.27,40.28,40.19,40.22,301259.0,35.7318,35.7407,35.6608,35.6874,301259.0
2023-06-13 12:50:00,40.22,40.27,40.2,40.24,213487.0,35.6874,35.7318,35.6697,35.7052,213487.0
2023-06-13 13:00:00,40.24,40.28,40.22,40.25,211141.0,35.7052,35.7407,35.6874,35.714,211141.0
2023-06-13 13:10:00,40.25,40.34,40.24,40.34,454521.0,35.714,35.7939,35.7052,35.7939,454521.0
2023-06-13 13:20:00,40.34,40.37,40.32,40.34,304619.0,35.7939,35.8205,35.7761,35.7939,304619.0
2023-06-13 13:30:00,40.35,40.36,40.3,40.3,250635.0,35.8028,35.8116,35.7584,35.7584,250635.0
2023-06-13 13:40:00,40.31,40.34,40.27,40.3,336246.0,35.7673,35.7939,35.7318,35.7584,336246.0
2023-06-13 13:50:00,40.3,40.31,40.23,40.25,237829.0,35.7584,35.7673,35.6963,35.714,237829.0
2023-06-13 14:00:00,40.25,40.26,40.18,40.2,250308.0,35.714,35.7229,35.6519,35.6697,250308.0
2023-06-13 14:10:00,40.2,40.26,40.17,40.25,321201.0,35.6697,35.7229,35.643,35.714,321201.0
2023-06-13 14:20:00,40.25,40.27,40.21,40.25,279119.0,35.714,35.7318,35.6785,35.714,279119.0
2023-06-13 14:30:00,40.24,40.27,40.19,40.26,294783.0,35.7052,35.7318,35.6608,35.7229,294783.0
2023-06-13 14:40:00,40.26,40.26,40.19,40.2,199399.0,35.7229,35.7229,35.6608,35.6697,199399.0
2023-06-13 14:50:00,40.2,40.22,40.15,40.16,260919.0,35.6697,35.6874,35.6253,35.6342,260919.0
2023-06-13 15:00:00,40.16,40.2,40.13,40.19,382023.0,35.6342,35.6697,35.6076,35.6608,382023.0
2023-06-13 15:10:00,40.19,40.23,40.18,40.22,221982.0,35.6608,35.6963,35.6519,35.6874,221982.0
2023-06-13 15:20:00,40.22,40.27,40.21,40.26,352146.0,35.6874,35.7318,35.6785,35.7229,352146.0
2023-06-13 15:30:00,40.26,40.28,40.24,40.28,373840.0,35.7229,35.7407,35.7052,35.7407,373840.0
2023-06-13 15:40:00,40.28,40.31,40.21,40.21,656982.0,35.7407,35.7673,35.6785,35.6785,656982.0
2023-06-13 15:50:00,40.22,40.31,40.21,40.29,1862764.0,35.6874,35.7673,35.6785,35.7495,1862764.0
2023-06-14 09:30:00,40.32,40.34,40.03,40.08,747245.0,35.7761,35.7939,35.5188,35.5632,747245.0
2023-06-14 09:40:00,40.08,40.1,39.99,40.05,353488.0,35.5632,35.5809,35.4833,35.5366,353488.0
2023-06-14 09:50:00,40.05,40.1,40.02,40.06,292593.0,35.5366,35.5809,35.51,35.5454,292593.0
2023-06-14 10:00:00,40.07,40.07,39.89,39.91,480112.0,35.5543,35.5543,35.3946,35.4123,480112.0
2023-06-14 10:10:00,39.91,39.92,39.79,39.79,629569.0,35.4123,35.4212,35.3059,35.3059,629569.0
2023-06-14 10:20:00,39.8,39.82,39.72,39.72,494427.0,35.3147,35.3325,35.2438,35.2438,494427.0
2023-06-14 10:30:00,39.73,39.77,39.7,39.72,391561.0,35.2526,35.2881,35.226,35.2438,391561.0
2023-06-14 10:40:00,39.72,39.74,39.64,39.7,416817.0,35.2438,35.2615,35.1728,35.226,416817.0
2023-06-14 10:50:00,39.7,39.7,39.64,39.66,397389.0,35.226,35.226,35.1728,35.1905,397389.0
2023-06-14 11:00:00,39.66,39.7,39.64,39.65,246557.0,35.1905,35.226,35.1728,35.1816,246557.0
2023-06-14 11:10:00,39.65,39.72,39.6,39.71,465305.0,35.1816,35.2438,35.1373,35.2349,465305.0
2023-06-14 11:20:00,39.71,39.72,39.65,39.7,458496.0,35.2349,35.2438,35.1816,35.226,458496.0
2023-06-14 11:30:00,39.69,39.73,39.66,39.69,284573.0,35.2171,35.2526,35.1905,35.2171,284573.0
2023-06-14 11:40:00,39.69,39.73,39.68,39.71,321051.0,35.2171,35.2526,35.2083,35.2349,321051.0
2023-06-14 11:50:00,39.71,39.75,39.65,39.71,435086.0,35.2349,35.2704,35.1816,35.2349,435086.0
2023-06-14 12:00:00,39.72,39.72,39.67,39.69,172946.0,35.2438,35.2438,35.1994,35.2171,172946.0
2023-06-14 12:10:00,39.69,39.72,39.68,39.7,208124.0,35.2171,35.2438,35.2083,35.226,208124.0
2023-06-14 12:20:00,39.7,39.71,39.67,39.71,155863.0,35.226,35.2349,35.1994,35.2349,155863.0
2023-06-14 12:30:00,39.71,39.71,39.64,39.67,625431.0,35.2349,35.2349,35.1728,35.1994,625431.0
2023-06-14 12:40:00,39.66,39.71,39.66,39.7,199192.0,35.1905,35.2349,35.1905,35.226,199192.0
2023-06-14 12:50:00,39.7,39.74,39.68,39.73,321101.0,35.226,35.2615,35.2083,35.2526,321101.0
2023-06-14 13:00:00,39.73,39.79,39.69,39.75,535055.0,35.2526,35.3059,35.2171,35.2704,535055.0
2023-06-14 13:10:00,39.75,39.77,39.7,39.74,288562.0,35.2704,35.2881,35.226,35.2615,288562.0
2023-06-14 13:20:00,39.73,39.77,39.69,39.76,310511.0,35.2526,35.2881,35.2171,35.2793,310511.0
2023-06-14 13:30:00,39.75,39.81,39.75,39.8,288264.0,35.2704,35.3236,35.2704,35.3147,288264.0
2023-06-14 13:40:00,39.81,39.81,39.77,39.8,182974.0,35.3236,35.3236,35.2881,35.3147,182974.0
2023-06-14 13:50:00,39.8,39.82,39.77,39.8,155660.0,35.3147,35.3325,35.2881,35.3147,155660.0
2023-06-14 14:00:00,39.8,39.8,39.61,39.66,448755.0,35.3147,35.3147,35.1462,35.1905,448755.0
2023-06-14 14:10:00,39.66,39.67,39.49,39.51,409508.0,35.1905,35.1994,35.0397,35.0574,409508.0
2023-06-14 14:20:00,39.51,39.56,39.46,39.54,275661.0,35.0574,35.1018,35.0131,35.084,275661.0
2023-06-14 14:30:00,39.54,39.57,39.48,39.53,320854.0,35.084,35.1107,35.0308,35.0752,320854.0
2023-06-14 14:40:00,39.54,39.65,39.53,39.62,334899.0,35.084,35.1816,35.0752,35.155,334899.0
2023-06-14 14:50:00,39.62,39.64,39.53,39.55,314798.0,35.155,35.1728,35.0752,35.0929,314798.0
2023-06-14 15:00:00,39.55,39.62,39.5,39.59,387317.0,35.0929,35.155,35.0486,35.1284,387317.0
2023-06-14 15:10:00,39.59,39.59,39.5,39.57,407787.0,35.1284,35.1284,35.0486,35.1107,407787.0
2023-06-14 15:20:00,39.56,39.61,39.54,39.55,355888.0,35.1018,35.1462,35.084,35.0929,355888.0
2023-06-14 15:30:00,39.55,39.57,39.48,39.51,641571.0,35.0929,35.1107,35.0308,35.0574,641571.0
2023-06-14 15:40:00,39.51,39.51,39.35,39.37,946493.0,35.0574,35.0574,34.9155,34.9332,946493.0
2023-06-14 15:50:00,39.37,39.38,39.31,39.36,1958164.0,34.9332,34.9421,34.88,34.9243,1958164.0
2023-06-15 09:30:00,39.41,39.5,39.28,39.41,598982.0,34.9687,35.0486,34.8533,34.9687,598982.0
2023-06-15 09:40:00,39.41,39.54,39.4,39.48,387856.0,34.9687,35.084,34.9598,35.0308,387856.0
2023-06-15 09:50:00,39.48,39.63,39.42,39.6,342131.0,35.0308,35.1639,34.9776,35.1373,342131.0
2023-06-15 10:00:00,39.61,39.63,39.5,39.52,696764.0,35.1462,35.1639,35.0486,35.0663,696764.0
2023-06-15 10:10:00,39.52,39.55,39.43,39.54,335345.0,35.0663,35.0929,34.9864,35.084,335345.0
2023-06-15 10:20:00,39.54,39.57,39.5,39.52,201546.0,35.084,35.1107,35.0486,35.0663,201546.0
2023-06-15 10:30:00,39.52,39.58,39.51,39.52,220264.0,35.0663,35.1195,35.0574,35.0663,220264.0
2023-06-15 10:40:00,39.52,39.64,39.5,39.59,236278.0,35.0663,35.1728,35.0486,35.1284,236278.0
2023-06-15 10:50:00,39.59,39.6,39.54,39.58,201011.0,35.1284,35.1373,35.084,35.1195,201011.0
2023-06-15 11:00:00,39.58,39.64,39.57,39.64,236645.0,35.1195,35.1728,35.1107,35.1728,236645.0
2023-06-15 11:10:00,39.64,39.68,39.6,39.66,374860.0,35.1728,35.2083,35.1373,35.1905,374860.0
2023-06-15 11:20:00,39.65,39.74,39.65,39.69,353601.0,35.1816,35.2615,35.1816,35.2171,353601.0
2023-06-15 11:30:00,39.69,39.7,39.63,39.69,266914.0,35.2171,35.226,35.1639,35.2171,266914.0
2023-06-15 11:40:00,39.69,39.7,39.63,39.66,298543.0,35.2171,35.226,35.1639,35.1905,298543.0
2023-06-15 11:50:00,39.66,39.71,39.65,39.68,192169.0,35.1905,35.2349,35.1816,35.2083,192169.0
2023-06-15 12:00:00,39.68,39.69,39.63,39.69,219236.0,35.2083,35.2171,35.1639,35.2171,219236.0
2023-06-15 12:10:00,39.69,39.69,39.63,39.66,167466.0,35.2171,35.2171,35.1639,35.1905,167466.0
2023-06-15 12:20:00,39.67,39.72,39.66,39.72,240368.0,35.1994,35.2438,35.1905,35.2438,240368.0
2023-06-15 12:30:00,39.72,39.73,39.61,39.62,272540.0,35.2438,35.2526,35.1462,35.155,272540.0
2023-06-15 12:40:00,39.62,39.65,39.6,39.63,307549.0,35.155,35.1816,35.1373,35.1639,307549.0
2023-06-15 12:50:00,39.63,39.64,39.59,39.59,230558.0,35.1639,35.1728,35.1284,35.1284,230558.0
2023-06-15 13:00:00,39.59,39.64,39.58,39.59,357800.0,35.1284,35.1728,35.1195,35.1284,357800.0
2023-06-15 13:10:00,39.59,39.6,39.58,39.6,135104.0,35.1284,35.1373,35.1195,35.1373,135104.0
2023-06-15 13:20:00,39.59,39.62,39.53,39.54,214556.0,35.1284,35.155,35.0752,35.084,214556.0
2023-06-15 13:30:00,39.53,39.6,39.53,39.59,202709.0,35.0752,35.1373,35.0752,35.1284,202709.0
2023-06-15 13:40:00,39.59,39.6,39.56,39.59,173533.0,35.1284,35.1373,35.1018,35.1284,173533.0
2023-06-15 13:50:00,39.59,39.61,39.57,39.57,158820.0,35.1284,35.1462,35.1107,35.1107,158820.0
2023-06-15 14:00:00,39.58,39.6,39.52,39.54,146546.0,35.1195,35.1373,35.0663,35.084,146546.0
2023-06-15 14:10:00,39.54,39.56,39.53,39.55,224968.0,35.084,35.1018,35.0752,35.0929,224968.0
2023-06-15 14:20:00,39.55,39.58,39.54,39.55,184654.0,35.0929,35.1195,35.084,35.0929,184654.0
2023-06-15 14:30:00,39.55,39.62,39.55,39.61,188331.0,35.0929,35.155,35.0929,35.1462,188331.0
2023-06-15 14:40:00,39.61,39.63,39.59,39.59,235407.0,35.1462,35.1639,35.1284,35.1284,235407.0
2023-06-15 14:50:00,39.59,39.67,39.59,39.64,380139.0,35.1284,35.1994,35.1284,35.1728,380139.0
2023-06-15 15:00:00,39.65,39.67,39.6,39.65,383180.0,35.1816,35.1994,35.1373,35.1816,383180.0
2023-06-15 15:10:00,39.65,39.68,39.62,39.62,566615.0,35.1816,35.2083,35.155,35.155,566615.0
2023-06-15 15:20:00,39.63,39.68,39.6,39.66,296609.0,35.1639,35.2083,35.1373,35.1905,296609.0
2023-06-15 15:30:00,39.66,39.67,39.57,39.62,455567.0,35.1905,35.1994,35.1107,35.155,455567.0
2023-06-15 15:40:00,39.61,39.76,39.61,39.73,755647.0,35.1462,35.2793,35.1462,35.2526,755647.0
2023-06-15 15:50:00,39.74,39.83,39.72,39.77,2155158.0,35.2615,35.3414,35.2438,35.2881,2155158.0
2023-06-16 09:30:00,39.86,40.13,39.84,40.13,5462895.0,35.368,35.6076,35.3502,35.6076,5462895.0
2023-06-16 09:40:00,40.13,40.19,40.05,40.15,624258.0,35.6076,35.6608,35.5366,35.6253,624258.0
2023-06-16 09:50:00,40.16,40.26,39.99,40.11,794872.0,35.6342,35.7229,35.4833,35.5898,794872.0
2023-06-16 10:00:00,40.12,40.18,40.06,40.09,616735.0,35.5987,35.6519,35.5454,35.5721,616735.0
2023-06-16 10:10:00,40.09,40.17,40.04,40.15,405780.0,35.5721,35.643,35.5277,35.6253,405780.0
2023-06-16 10:20:00,40.14,40.19,40.1,40.19,365439.0,35.6164,35.6608,35.5809,35.6608,365439.0
2023-06-16 10:30:00,40.19,40.2,40.14,40.16,464205.0,35.6608,35.6697,35.6164,35.6342,464205.0
2023-06-16 10:40:00,40.16,40.17,40.02,40.09,420794.0,35.6342,35.643,35.51,35.5721,420794.0
2023-06-16 10:50:00,40.09,40.15,40.07,40.08,337063.0,35.5721,35.6253,35.5543,35.5632,337063.0
2023-06-16 11:00:00,40.08,40.09,40.01,40.06,282297.0,35.5632,35.5721,35.5011,35.5454,282297.0
2023-06-16 11:10:00,40.06,40.13,40.05,40.12,267797.0,35.5454,35.6076,35.5366,35.5987,267797.0
2023-06-16 11:20:00,40.13,40.19,40.06,40.08,443623.0,35.6076,35.6608,35.5454,35.5632,443623.0
2023-06-16 11:30:00,40.08,40.17,40.06,40.12,274738.0,35.5632,35.643,35.5454,35.5987,274738.0
2023-06-16 11:40:00,40.13,40.2,40.1,40.15,309903.0,35.6076,35.6697,35.5809,35.6253,309903.0
2023-06-16 11:50:00,40.15,40.22,40.12,40.2,225262.0,35.6253,35.6874,35.5987,35.6697,225262.0
2023-06-16 12:00:00,40.2,40.23,40.17,40.21,290232.0,35.6697,35.6963,35.643,35.6785,290232.0
2023-06-16 12:10:00,40.21,40.28,40.2,40.28,304616.0,35.6785,35.7407,35.6697,35.7407,304616.0
2023-06-16 12:20:00,40.28,40.3,40.25,40.3,308903.0,35.7407,35.7584,35.714,35.7584,308903.0
2023-06-16 12:30:00,40.3,40.32,40.25,40.29,291648.0,35.7584,35.7761,35.714,35.7495,291648.0
2023-06-16 12:40:00,40.29,40.35,40.28,40.33,227332.0,35.7495,35.8028,35.7407,35.785,227332.0
2023-06-16 12:50:00,40.32,40.35,40.31,40.34,222164.0,35.7761,35.8028,35.7673,35.7939,222164.0
2023-06-16 13:00:00,40.34,40.36,40.32,40.34,297262.0,35.7939,35.8116,35.7761,35.7939,297262.0
2023-06-16 13:10:00,40.34,40.35,40.3,40.32,216093.0,35.7939,35.8028,35.7584,35.7761,216093.0
2023-06-16 13:20:00,40.32,40.32,40.24,40.25,216266.0,35.7761,35.7761,35.7052,35.714,216266.0
2023-06-16 13:30:00,40.26,40.26,40.15,40.16,178543.0,35.7229,35.7229,35.6253,35.6342,178543.0
2023-06-16 13:40:00,40.16,40.16,40.06,40.08,264455.0,35.6342,35.6342,35.5454,35.5632,264455.0
2023-06-16 13:50:00,40.09,40.11,40.01,40.04,274161.0,35.5721,35.5898,35.5011,35.5277,274161.0
2023-06-16 14:00:00,40.04,40.1,40.03,40.05,306426.0,35.5277,35.5809,35.5188,35.5366,306426.0
2023-06-16 14:10:00,40.06,40.09,40.02,40.06,236191.0,35.5454,35.5721,35.51,35.5454,236191.0
2023-06-16 14:20:00,40.06,40.09,40.06,40.08,135857.0,35.5454,35.5721,35.5454,35.5632,135857.0
2023-06-16 14:30:00,40.08,40.18,40.07,40.18,274322.0,35.5632,35.6519,35.5543,35.6519,274322.0
2023-06-16 14:40:00,40.18,40.19,40.12,40.13,404865.0,35.6519,35.6608,35.5987,35.6076,404865.0
2023-06-16 14:50:00,40.13,40.15,40.1,40.14,320832.0,35.6076,35.6253,35.5809,35.6164,320832.0
2023-06-16 15:00:00,40.14,40.21,40.12,40.21,398225.0,35.6164,35.6785,35.5987,35.6785,398225.0
2023-06-16 15:10:00,40.21,40.25,40.18,40.23,409087.0,35.6785,35.714,35.6519,35.6963,409087.0
2023-06-16 15:20:00,40.23,40.29,40.22,40.24,582038.0,35.6963,35.7495,35.6874,35.7052,582038.0
2023-06-16 15:30:00,40.23,40.34,40.22,40.32,813421.0,35.6963,35.7939,35.6874,35.7761,813421.0
2023-06-16 15:40:00,40.32,40.32,40.21,40.23,1279127.0,35.7761,35.7761,35.6785,35.6963,1279127.0
2023-06-16 15:50:00,40.23,40.24,40.06,40.09,3061633.0,35.6963,35.7052,35.5454,35.5721,3061633.0
2023-06-20 09:30:00,39.71,39.87,39.53,39.6,1414818.0,35.2349,35.3769,35.0752,35.1373,1414818.0
2023-06-20 09:40:00,39.61,39.62,39.46,39.52,803118.0,35.1462,35.155,35.0131,35.0663,803118.0
2023-06-20 09:50:00,39.52,39.65,39.39,39.65,603402.0,35.0663,35.1816,34.9509,35.1816,603402.0
2023-06-20 10:00:00,39.65,39.74,39.62,39.73,507656.0,35.1816,35.2615,35.155,35.2526,507656.0
2023-06-20 10:10:00,39.72,39.74,39.65,39.66,387140.0,35.2438,35.2615,35.1816,35.1905,387140.0
2023-06-20 10:20:00,39.65,39.66,39.51,39.62,462355.0,35.1816,35.1905,35.0574,35.155,462355.0
2023-06-20 10:30:00,39.61,39.7,39.58,39.69,312114.0,35.1462,35.226,35.1195,35.2171,312114.0
2023-06-20 10:40:00,39.68,39.69,39.61,39.66,380331.0,35.2083,35.2171,35.1462,35.1905,380331.0
2023-06-20 10:50:00,39.65,39.69,39.59,39.69,334587.0,35.1816,35.2171,35.1284,35.2171,334587.0
2023-06-20 11:00:00,39.69,39.73,39.64,39.65,310547.0,35.2171,35.2526,35.1728,35.1816,310547.0
2023-06-20 11:10:00,39.66,39.69,39.56,39.57,198789.0,35.1905,35.2171,35.1018,35.1107,198789.0
2023-06-20 11:20:00,39.57,39.63,39.54,39.59,274845.0,35.1107,35.1639,35.084,35.1284,274845.0
2023-06-20 11:30:00,39.59,39.65,39.57,39.62,277688.0,35.1284,35.1816,35.1107,35.155,277688.0
2023-06-20 11:40:00,39.62,39.63,39.55,39.57,508415.0,35.155,35.1639,35.0929,35.1107,508415.0
2023-06-20 11:50:00,39.57,39.6,39.53,39.58,171573.0,35.1107,35.1373,35.0752,35.1195,171573.0
2023-06-20 12:00:00,39.58,39.6,39.52,39.54,194281.0,35.1195,35.1373,35.0663,35.084,194281.0
2023-06-20 12:10:00,39.54,39.59,39.53,39.58,193194.0,35.084,35.1284,35.0752,35.1195,193194.0
2023-06-20 12:20:00,39.58,39.68,39.57,39.67,219972.0,35.1195,35.2083,35.1107,35.1994,219972.0
2023-06-20 12:30:00,39.67,39.67,39.6,39.63,270439.0,35.1994,35.1994,35.1373,35.1639,270439.0
2023-06-20 12:40:00,39.63,39.64,39.6,39.62,228212.0,35.1639,35.1728,35.1373,35.155,228212.0
2023-06-20 12:50:00,39.62,39.63,39.59,39.61,156305.0,35.155,35.1639,35.1284,35.1462,156305.0
2023-06-20 13:00:00,39.61,39.65,39.6,39.63,205648.0,35.1462,35.1816,35.1373,35.1639,205648.0
2023-06-20 13:10:00,39.63,39.67,39.62,39.66,170494.0,35.1639,35.1994,35.155,35.1905,170494.0
2023-06-20 13:20:00,39.66,39.68,39.63,39.67,156808.0,35.1905,35.2083,35.1639,35.1994,156808.0
2023-06-20 13:30:00,39.66,39.68,39.64,39.66,293041.0,35.1905,35.2083,35.1728,35.1905,293041.0
2023-06-20 13:40:00,39.66,39.72,39.66,39.72,272385.0,35.1905,35.2438,35.1905,35.2438,272385.0
2023-06-20 13:50:00,39.72,39.74,39.6,39.61,302072.0,35.2438,35.2615,35.1373,35.1462,302072.0
2023-06-20 14:00:00,39.61,39.63,39.55,39.62,332039.0,35.1462,35.1639,35.0929,35.155,332039.0
2023-06-20 14:10:00,39.62,39.63,39.57,39.61,244428.0,35.155,35.1639,35.1107,35.1462,244428.0
2023-06-20 14:20:00,39.62,39.64,39.59,39.61,258888.0,35.155,35.1728,35.1284,35.1462,258888.0
2023-06-20 14:30:00,39.61,39.65,39.56,39.63,335185.0,35.1462,35.1816,35.1018,35.1639,335185.0
2023-06-20 14:40:00,39.63,39.63,39.56,39.62,285879.0,35.1639,35.1639,35.1018,35.155,285879.0
2023-06-20 14:50:00,39.62,39.68,39.61,39.66,383529.0,35.155,35.2083,35.1462,35.1905,383529.0
2023-06-20 15:00:00,39.66,39.74,39.64,39.67,429527.0,35.1905,35.2615,35.1728,35.1994,429527.0
2023-06-20 15:10:00,39.67,39.68,39.58,39.59,221228.0,35.1994,35.2083,35.1195,35.1284,221228.0
2023-06-20 15:20:00,39.59,39.6,39.55,39.55,314212.0,35.1284,35.1373,35.0929,35.0929,314212.0
2023-06-20 15:30:00,39.55,39.6,39.55,39.55,386470.0,35.0929,35.1373,35.0929,35.0929,386470.0
2023-06-20 15:40:00,39.55,39.6,39.55,39.55,431403.0,35.0929,35.1373,35.0929,35.0929,431403.0
2023-06-20 15:50:00,39.55,39.59,39.33,39.34,2840340.0,35.0929,35.1284,34.8977,34.9066,2840340.0
2023-06-21 09:30:00,39.2,39.2,38.84,38.87,956316.0,34.7824,34.7824,34.4629,34.4896,956316.0
2023-06-21 09:40:00,38.87,39.08,38.8,39.02,576410.0,34.4896,34.6759,34.4274,34.6226,576410.0
2023-06-21 09:50:00,39.02,39.03,38.94,38.99,257970.0,34.6226,34.6315,34.5517,34.596,257970.0
2023-06-21 10:00:00,38.98,39.03,38.81,38.83,342173.0,34.5872,34.6315,34.4363,34.4541,342173.0
2023-06-21 10:10:00,38.83,38.88,38.79,38.84,427993.0,34.4541,34.4984,34.4186,34.4629,427993.0
2023-06-21 10:20:00,38.84,38.85,38.76,38.79,386719.0,34.4629,34.4718,34.3919,34.4186,386719.0
2023-06-21 10:30:00,38.79,38.88,38.78,38.86,338028.0,34.4186,34.4984,34.4097,34.4807,338028.0
2023-06-21 10:40:00,38.86,38.89,38.82,38.87,304832.0,34.4807,34.5073,34.4452,34.4896,304832.0
2023-06-21 10:50:00,38.87,39.12,38.86,39.11,306362.0,34.4896,34.7114,34.4807,34.7025,306362.0
2023-06-21 11:00:00,39.1,39.18,39.08,39.18,237732.0,34.6936,34.7646,34.6759,34.7646,237732.0
2023-06-21 11:10:00,39.18,39.24,39.16,39.21,273447.0,34.7646,34.8179,34.7469,34.7912,273447.0
2023-06-21 11:20:00,39.21,39.24,39.16,39.21,276890.0,34.7912,34.8179,34.7469,34.7912,276890.0
2023-06-21 11:30:00,39.21,39.22,39.11,39.13,202642.0,34.7912,34.8001,34.7025,34.7202,202642.0
2023-06-21 11:40:00,39.13,39.13,39.06,39.09,193617.0,34.7202,34.7202,34.6581,34.6848,193617.0
2023-06-21 11:50:00,39.09,39.13,39.07,39.12,178057.0,34.6848,34.7202,34.667,34.7114,178057.0
2023-06-21 12:00:00,39.12,39.17,39.12,39.15,196262.0,34.7114,34.7557,34.7114,34.738,196262.0
2023-06-21 12:10:00,39.15,39.19,39.11,39.19,198869.0,34.738,34.7735,34.7025,34.7735,198869.0
2023-06-21 12:20:00,39.19,39.2,39.14,39.16,259755.0,34.7735,34.7824,34.7291,34.7469,259755.0
2023-06-21 12:30:00,39.17,39.19,39.1,39.13,113633.0,34.7557,34.7735,34.6936,34.7202,113633.0
2023-06-21 12:40:00,39.13,39.15,39.07,39.09,112384.0,34.7202,34.738,34.667,34.6848,112384.0
2023-06-21 12:50:00,39.08,39.13,39.08,39.13,153852.0,34.6759,34.7202,34.6759,34.7202,153852.0
2023-06-21 13:00:00,39.13,39.13,39.08,39.12,120515.0,34.7202,34.7202,34.6759,34.7114,120515.0
2023-06-21 13:10:00,39.12,39.14,39.08,39.09,160891.0,34.7114,34.7291,34.6759,34.6848,160891.0
2023-06-21 13:20:00,39.09,39.11,39.06,39.1,140136.0,34.6848,34.7025,34.6581,34.6936,140136.0
2023-06-21 13:30:00,39.11,39.13,39.07,39.12,127523.0,34.7025,34.7202,34.667,34.7114,127523.0
2023-06-21 13:40:00,39.13,39.16,39.11,39.11,113392.0,34.7202,34.7469,34.7025,34.7025,113392.0
2023-06-21 13:50:00,39.12,39.15,39.09,39.09,150629.0,34.7114,34.738,34.6848,34.6848,150629.0
2023-06-21 14:00:00,39.1,39.13,39.07,39.11,173337.0,34.6936,34.7202,34.667,34.7025,173337.0
2023-06-21 14:10:00,39.11,39.12,39.08,39.09,116139.0,34.7025,34.7114,34.6759,34.6848,116139.0
2023-06-21 14:20:00,39.1,39.16,39.1,39.15,165475.0,34.6936,34.7469,34.6936,34.738,165475.0
2023-06-21 14:30:00,39.15,39.16,39.11,39.12,165284.0,34.738,34.7469,34.7025,34.7114,165284.0
2023-06-21 14:40:00,39.12,39.19,39.11,39.17,222793.0,34.7114,34.7735,34.7025,34.7557,222793.0
2023-06-21 14:50:00,39.17,39.19,39.15,39.18,206450.0,34.7557,34.7735,34.738,34.7646,206450.0
2023-06-21 15:00:00,39.18,39.18,39.12,39.13,224588.0,34.7646,34.7646,34.7114,34.7202,224588.0
2023-06-21 15:10:00,39.13,39.13,39.1,39.11,221219.0,34.7202,34.7202,34.6936,34.7025,221219.0
2023-06-21 15:20:00,39.11,39.11,39.05,39.05,320485.0,34.7025,34.7025,34.6493,34.6493,320485.0
2023-06-21 15:30:00,39.05,39.06,38.9,38.91,488741.0,34.6493,34.6581,34.5162,34.525,488741.0
2023-06-21 15:40:00,38.91,38.99,38.91,38.95,628107.0,34.525,34.596,34.525,34.5605,628107.0
2023-06-21 15:50:00,38.95,38.96,38.85,38.91,2314296.0,34.5605,34.5694,34.4718,34.525,2314296.0
2023-06-22 09:30:00,38.94,38.99,38.66,38.87,993126.0,34.5517,34.596,34.3032,34.4896,993126.0
2023-06-22 09:40:00,38.86,38.88,38.68,38.7,431233.0,34.4807,34.4984,34.321,34.3387,431233.0
2023-06-22 09:50:00,38.71,38.74,38.65,38.69,466792.0,34.3476,34.3742,34.2943,34.3298,466792.0
2023-06-22 10:00:00,38.69,38.73,38.64,38.7,359389.0,34.3298,34.3653,34.2855,34.3387,359389.0
2023-06-22 10:10:00,38.7,38.73,38.62,38.64,410229.0,34.3387,34.3653,34.2677,34.2855,410229.0
2023-06-22 10:20:00,38.63,38.64,38.6,38.61,289224.0,34.2766,34.2855,34.25,34.2589,289224.0
2023-06-22 10:30:00,38.62,38.62,38.5,38.51,529741.0,34.2677,34.2677,34.1612,34.1701,529741.0
2023-06-22 10:40:00,38.51,38.53,38.41,38.53,679835.0,34.1701,34.1879,34.0814,34.1879,679835.0
2023-06-22 10:50:00,38.53,38.54,38.43,38.44,373800.0,34.1879,34.1967,34.0991,34.108,373800.0
2023-06-22 11:00:00,38.44,38.55,38.43,38.54,272436.0,34.108,34.2056,34.0991,34.1967,272436.0
2023-06-22 11:10:00,38.54,38.54,38.43,38.51,423551.0,34.1967,34.1967,34.0991,34.1701,423551.0
2023-06-22 11:20:00,38.51,38.61,38.5,38.59,257739.0,34.1701,34.2589,34.1612,34.2411,257739.0
2023-06-22 11:30:00,38.6,38.65,38.57,38.65,217197.0,34.25,34.2943,34.2234,34.2943,217197.0
2023-06-22 11:40:00,38.65,38.69,38.63,38.64,246456.0,34.2943,34.3298,34.2766,34.2855,246456.0
2023-06-22 11:50:00,38.65,38.7,38.63,38.65,237529.0,34.2943,34.3387,34.2766,34.2943,237529.0
2023-06-22 12:00:00,38.65,38.76,38.64,38.76,269496.0,34.2943,34.3919,34.2855,34.3919,269496.0
2023-06-22 12:10:00,38.76,38.8,38.7,38.7,269634.0,34.3919,34.4274,34.3387,34.3387,269634.0
2023-06-22 12:20:00,38.7,38.73,38.66,38.69,186354.0,34.3387,34.3653,34.3032,34.3298,186354.0
2023-06-22 12:30:00,38.69,38.73,38.68,38.7,173054.0,34.3298,34.3653,34.321,34.3387,173054.0
2023-06-22 12:40:00,38.7,38.7,38.65,38.68,142656.0,34.3387,34.3387,34.2943,34.321,142656.0
2023-06-22 12:50:00,38.67,38.71,38.66,38.7,129906.0,34.3121,34.3476,34.3032,34.3387,129906.0
2023-06-22 13:00:00,38.7,38.71,38.65,38.71,179179.0,34.3387,34.3476,34.2943,34.3476,179179.0
2023-06-22 13:10:00,38.71,38.71,38.66,38.67,120561.0,34.3476,34.3476,34.3032,34.3121,120561.0
2023-06-22 13:20:00,38.67,38.74,38.67,38.73,144864.0,34.3121,34.3742,34.3121,34.3653,144864.0
2023-06-22 13:30:00,38.73,38.74,38.7,38.73,92203.0,34.3653,34.3742,34.3387,34.3653,92203.0
2023-06-22 13:40:00,38.73,38.75,38.72,38.74,97857.0,34.3653,34.3831,34.3565,34.3742,97857.0
2023-06-22 13:50:00,38.73,38.75,38.69,38.7,190602.0,34.3653,34.3831,34.3298,34.3387,190602.0
2023-06-22 14:00:00,38.71,38.76,38.7,38.73,188046.0,34.3476,34.3919,34.3387,34.3653,188046.0
2023-06-22 14:10:00,38.73,38.74,38.72,38.72,115209.0,34.3653,34.3742,34.3565,34.3565,115209.0
2023-06-22 14:20:00,38.72,38.8,38.71,38.8,270747.0,34.3565,34.4274,34.3476,34.4274,270747.0
2023-06-22 14:30:00,38.8,38.85,38.79,38.84,186698.0,34.4274,34.4718,34.4186,34.4629,186698.0
2023-06-22 14:40:00,38.85,38.86,38.78,38.8,207300.0,34.4718,34.4807,34.4097,34.4274,207300.0
2023-06-22 14:50:00,38.81,38.84,38.8,38.82,143824.0,34.4363,34.4629,34.4274,34.4452,143824.0
2023-06-22 15:00:00,38.83,38.83,38.76,38.76,162831.0,34.4541,34.4541,34.3919,34.3919,162831.0
2023-06-22 15:10:00,38.77,38.8,38.75,38.77,272665.0,34.4008,34.4274,34.3831,34.4008,272665.0
2023-06-22 15:20:00,38.78,38.78,38.74,38.74,195047.0,34.4097,34.4097,34.3742,34.3742,195047.0
2023-06-22 15:30:00,38.74,38.78,38.72,38.76,676979.0,34.3742,34.4097,34.3565,34.3919,676979.0
2023-06-22 15:40:00,38.76,38.76,38.66,38.67,668080.0,34.3919,34.3919,34.3032,34.3121,668080.0
2023-06-22 15:50:00,38.67,38.75,38.62,38.73,1638702.0,34.3121,34.3831,34.2677,34.3653,1638702.0
2023-06-23 09:30:00,38.71,38.74,38.49,38.65,792859.0,34.3476,34.3742,34.1524,34.2943,792859.0
2023-06-23 09:40:00,38.66,38.84,38.62,38.8,301497.0,34.3032,34.4629,34.2677,34.4274,301497.0
2023-06-23 09:50:00,38.8,38.87,38.66,38.73,391834.0,34.4274,34.4896,34.3032,34.3653,391834.0
2023-06-23 10:00:00,38.73,38.75,38.59,38.59,282043.0,34.3653,34.3831,34.2411,34.2411,282043.0
2023-06-23 10:10:00,38.6,38.6,38.56,38.58,310441.0,34.25,34.25,34.2145,34.2322,310441.0
2023-06-23 10:20:00,38.58,38.64,38.56,38.58,281551.0,34.2322,34.2855,34.2145,34.2322,281551.0
2023-06-23 10:30:00,38.58,38.64,38.55,38.64,346865.0,34.2322,34.2855,34.2056,34.2855,346865.0
2023-06-23 10:40:00,38.64,38.64,38.5,38.52,282262.0,34.2855,34.2855,34.1612,34.179,282262.0
2023-06-23 10:50:00,38.51,38.54,38.43,38.45,376181.0,34.1701,34.1967,34.0991,34.1169,376181.0
2023-06-23 11:00:00,38.45,38.49,38.37,38.38,547568.0,34.1169,34.1524,34.0459,34.0548,547568.0
2023-06-23 11:10:00,38.38,38.5,38.35,38.48,409305.0,34.0548,34.1612,34.0282,34.1435,409305.0
2023-06-23 11:20:00,38.48,38.49,38.41,38.48,376087.0,34.1435,34.1524,34.0814,34.1435,376087.0
2023-06-23 11:30:00,38.48,38.48,38.39,38.44,382671.0,34.1435,34.1435,34.0636,34.108,382671.0
2023-06-23 11:40:00,38.45,38.46,38.39,38.39,202527.0,34.1169,34.1258,34.0636,34.0636,202527.0
2023-06-23 11:50:00,38.4,38.46,38.39,38.45,272736.0,34.0725,34.1258,34.0636,34.1169,272736.0
2023-06-23 12:00:00,38.45,38.5,38.43,38.48,203384.0,34.1169,34.1612,34.0991,34.1435,203384.0
2023-06-23 12:10:00,38.49,38.52,38.45,38.48,235503.0,34.1524,34.179,34.1169,34.1435,235503.0
2023-06-23 12:20:00,38.48,38.48,38.44,38.46,134943.0,34.1435,34.1435,34.108,34.1258,134943.0
2023-06-23 12:30:00,38.47,38.47,38.42,38.44,214635.0,34.1346,34.1346,34.0903,34.108,214635.0
2023-06-23 12:40:00,38.44,38.48,38.41,38.48,179719.0,34.108,34.1435,34.0814,34.1435,179719.0
2023-06-23 12:50:00,38.48,38.48,38.38,38.39,209100.0,34.1435,34.1435,34.0548,34.0636,209100.0
2023-06-23 13:00:00,38.4,38.42,38.38,38.4,157164.0,34.0725,34.0903,34.0548,34.0725,157164.0
2023-06-23 13:10:00,38.4,38.4,38.37,38.37,148029.0,34.0725,34.0725,34.0459,34.0459,148029.0
2023-06-23 13:20:00,38.37,38.44,38.36,38.44,198994.0,34.0459,34.108,34.037,34.108,198994.0
2023-06-23 13:30:00,38.44,38.45,38.4,38.43,254649.0,34.108,34.1169,34.0725,34.0991,254649.0
2023-06-23 13:40:00,38.43,38.44,38.4,38.42,165593.0,34.0991,34.108,34.0725,34.0903,165593.0
2023-06-23 13:50:00,38.43,38.48,38.41,38.44,188545.0,34.0991,34.1435,34.0814,34.108,188545.0
2023-06-23 14:00:00,38.44,38.45,38.41,38.43,184741.0,34.108,34.1169,34.0814,34.0991,184741.0
2023-06-23 14:10:00,38.44,38.44,38.41,38.42,267752.0,34.108,34.108,34.0814,34.0903,267752.0
2023-06-23 14:20:00,38.43,38.43,38.4,38.41,222503.0,34.0991,34.0991,34.0725,34.0814,222503.0
2023-06-23 14:30:00,38.41,38.42,38.35,38.36,213773.0,34.0814,34.0903,34.0282,34.037,213773.0
2023-06-23 14:40:00,38.36,38.36,38.3,38.33,288856.0,34.037,34.037,33.9838,34.0104,288856.0
2023-06-23 14:50:00,38.32,38.35,38.28,38.34,376261.0,34.0015,34.0282,33.966,34.0193,376261.0
2023-06-23 15:00:00,38.34,38.36,38.28,38.34,671782.0,34.0193,34.037,33.966,34.0193,671782.0
2023-06-23 15:10:00,38.34,38.37,38.33,38.34,320533.0,34.0193,34.0459,34.0104,34.0193,320533.0
2023-06-23 15:20:00,38.34,38.35,38.3,38.33,373896.0,34.0193,34.0282,33.9838,34.0104,373896.0
2023-06-23 15:30:00,38.33,38.4,38.31,38.39,465073.0,34.0104,34.0725,33.9927,34.0636,465073.0
2023-06-23 15:40:00,38.39,38.4,38.35,38.38,482427.0,34.0636,34.0725,34.0282,34.0548,482427.0
2023-06-23 15:50:00,38.37,38.38,38.28,38.3,1752638.0,34.0459,34.0548,33.966,33.9838,1752638.0
2023-06-26 09:30:00,37.02,37.05,36.61,36.71,4286131.0,32.848,32.8747,32.4842,32.573,4286131.0
2023-06-26 09:40:00,36.72,36.74,36.42,36.43,2520125.0,32.5818,32.5996,32.3157,32.3245,2520125.0
2023-06-26 09:50:00,36.44,36.5,36.23,36.33,2886538.0,32.3334,32.3866,32.1471,32.2358,2886538.0
2023-06-26 10:00:00,36.33,36.43,36.29,36.39,1270909.0,32.2358,32.3245,32.2003,32.289,1270909.0
2023-06-26 10:10:00,36.38,36.39,36.26,36.34,1770311.0,32.2802,32.289,32.1737,32.2447,1770311.0
2023-06-26 10:20:00,36.34,36.45,36.33,36.43,1827981.0,32.2447,32.3423,32.2358,32.3245,1827981.0
2023-06-26 10:30:00,36.42,36.45,36.16,36.2,2428883.0,32.3157,32.3423,32.085,32.1204,2428883.0
2023-06-26 10:40:00,36.2,36.34,36.18,36.31,1746698.0,32.1204,32.2447,32.1027,32.218,1746698.0
2023-06-26 10:50:00,36.32,36.5,36.25,36.47,1514018.0,32.2269,32.3866,32.1648,32.36,1514018.0
2023-06-26 11:00:00,36.47,36.51,36.4,36.49,1107305.0,32.36,32.3955,32.2979,32.3778,1107305.0
2023-06-26 11:10:00,36.49,36.56,36.43,36.55,910281.0,32.3778,32.4399,32.3245,32.431,910281.0
2023-06-26 11:20:00,36.56,36.59,36.53,36.59,944880.0,32.4399,32.4665,32.4133,32.4665,944880.0
2023-06-26 11:30:00,36.59,36.63,36.52,36.55,1137078.0,32.4665,32.502,32.4044,32.431,1137078.0
2023-06-26 11:40:00,36.55,36.66,36.55,36.66,611876.0,32.431,32.5286,32.431,32.5286,611876.0
2023-06-26 11:50:00,36.66,36.8,36.65,36.8,1221587.0,32.5286,32.6528,32.5197,32.6528,1221587.0
2023-06-26 12:00:00,36.8,36.81,36.73,36.78,817061.0,32.6528,32.6617,32.5907,32.6351,817061.0
2023-06-26 12:10:00,36.79,36.91,36.77,36.91,902576.0,32.644,32.7504,32.6262,32.7504,902576.0
2023-06-26 12:20:00,36.91,37.01,36.89,37.01,962262.0,32.7504,32.8392,32.7327,32.8392,962262.0
2023-06-26 12:30:00,37.01,37.02,36.9,36.92,678054.0,32.8392,32.848,32.7416,32.7593,678054.0
2023-06-26 12:40:00,36.91,36.92,36.75,36.76,728977.0,32.7504,32.7593,32.6085,32.6173,728977.0
2023-06-26 12:50:00,36.76,36.79,36.73,36.78,462822.0,32.6173,32.644,32.5907,32.6351,462822.0
2023-06-26 13:00:00,36.79,36.8,36.72,36.73,533511.0,32.644,32.6528,32.5818,32.5907,533511.0
2023-06-26 13:10:00,36.72,36.82,36.71,36.79,543030.0,32.5818,32.6706,32.573,32.644,543030.0
2023-06-26 13:20:00,36.79,36.82,36.74,36.82,504261.0,32.644,32.6706,32.5996,32.6706,504261.0
2023-06-26 13:30:00,36.82,36.87,36.81,36.85,627752.0,32.6706,32.7149,32.6617,32.6972,627752.0
2023-06-26 13:40:00,36.84,36.88,36.76,36.8,441037.0,32.6883,32.7238,32.6173,32.6528,441037.0
2023-06-26 13:50:00,36.8,36.82,36.77,36.82,530509.0,32.6528,32.6706,32.6262,32.6706,530509.0
2023-06-26 14:00:00,36.81,36.84,36.76,36.81,710090.0,32.6617,32.6883,32.6173,32.6617,710090.0
2023-06-26 14:10:00,36.8,36.89,36.79,36.87,347380.0,32.6528,32.7327,32.644,32.7149,347380.0
2023-06-26 14:20:00,36.87,36.91,36.85,36.85,350805.0,32.7149,32.7504,32.6972,32.6972,350805.0
2023-06-26 14:30:00,36.86,36.99,36.84,36.98,667852.0,32.7061,32.8214,32.6883,32.8125,667852.0
2023-06-26 14:40:00,36.98,37.01,36.91,36.93,598020.0,32.8125,32.8392,32.7504,32.7682,598020.0
2023-06-26 14:50:00,36.92,36.94,36.8,36.81,480520.0,32.7593,32.7771,32.6528,32.6617,480520.0
2023-06-26 15:00:00,36.82,36.91,36.8,36.87,566563.0,32.6706,32.7504,32.6528,32.7149,566563.0
2023-06-26 15:10:00,36.88,36.97,36.87,36.96,868757.0,32.7238,32.8037,32.7149,32.7948,868757.0
2023-06-26 15:20:00,36.95,36.98,36.93,36.95,707069.0,32.7859,32.8125,32.7682,32.7859,707069.0
2023-06-26 15:30:00,36.95,37.01,36.95,36.99,754212.0,32.7859,32.8392,32.7859,32.8214,754212.0
2023-06-26 15:40:00,37.0,37.0,36.92,36.98,1252904.0,32.8303,32.8303,32.7593,32.8125,1252904.0
2023-06-26 15:50:00,36.98,37.01,36.88,36.9,3364533.0,32.8125,32.8392,32.7238,32.7416,3364533.0
2023-06-27 09:30:00,36.98,37.0,36.78,36.87,1313193.0,32.8125,32.8303,32.6351,32.7149,1313193.0
2023-06-27 09:40:00,36.87,36.89,36.51,36.55,860874.0,32.7149,32.7327,32.3955,32.431,860874.0
2023-06-27 09:50:00,36.56,36.62,36.39,36.41,1324688.0,32.4399,32.4931,32.289,32.3068,1324688.0
2023-06-27 10:00:00,36.41,36.56,36.37,36.55,928285.0,32.3068,32.4399,32.2713,32.431,928285.0
2023-06-27 10:10:00,36.55,36.65,36.52,36.6,570399.0,32.431,32.5197,32.4044,32.4754,570399.0
2023-06-27 10:20:00,36.59,36.63,36.55,36.62,534292.0,32.4665,32.502,32.431,32.4931,534292.0
2023-06-27 10:30:00,36.62,36.8,36.6,36.7,688487.0,32.4931,32.6528,32.4754,32.5641,688487.0
2023-06-27 10:40:00,36.7,36.8,36.65,36.75,455378.0,32.5641,32.6528,32.5197,32.6085,455378.0
2023-06-27 10:50:00,36.75,36.81,36.73,36.76,457936.0,32.6085,32.6617,32.5907,32.6173,457936.0
2023-06-27 11:00:00,36.76,36.77,36.71,36.73,401525.0,32.6173,32.6262,32.573,32.5907,401525.0
2023-06-27 11:10:00,36.73,36.73,36.69,36.72,384701.0,32.5907,32.5907,32.5552,32.5818,384701.0
2023-06-27 11:20:00,36.72,36.75,36.65,36.66,473669.0,32.5818,32.6085,32.5197,32.5286,473669.0
2023-06-27 11:30:00,36.66,36.67,36.57,36.58,413442.0,32.5286,32.5375,32.4487,32.4576,413442.0
2023-06-27 11:40:00,36.58,36.62,36.54,36.55,628005.0,32.4576,32.4931,32.4221,32.431,628005.0
2023-06-27 11:50:00,36.55,36.56,36.5,36.52,468581.0,32.431,32.4399,32.3866,32.4044,468581.0
2023-06-27 12:00:00,36.52,36.6,36.51,36.59,806195.0,32.4044,32.4754,32.3955,32.4665,806195.0
2023-06-27 12:10:00,36.59,36.67,36.57,36.64,548351.0,32.4665,32.5375,32.4487,32.5109,548351.0
2023-06-27 12:20:00,36.63,36.63,36.55,36.56,410556.0,32.502,32.502,32.431,32.4399,410556.0
2023-06-27 12:30:00,36.55,36.6,36.55,36.59,324504.0,32.431,32.4754,32.431,32.4665,324504.0
2023-06-27 12:40:00,36.6,36.63,36.59,36.61,392827.0,32.4754,32.502,32.4665,32.4842,392827.0
2023-06-27 12:50:00,36.6,36.61,36.55,36.58,390709.0,32.4754,32.4842,32.431,32.4576,390709.0
2023-06-27 13:00:00,36.57,36.61,36.53,36.55,718905.0,32.4487,32.4842,32.4133,32.431,718905.0
2023-06-27 13:10:00,36.55,36.58,36.52,36.52,375079.0,32.431,32.4576,32.4044,32.4044,375079.0
2023-06-27 13:20:00,36.52,36.53,36.46,36.48,652451.0,32.4044,32.4133,32.3511,32.3689,652451.0
2023-06-27 13:30:00,36.48,36.5,36.4,36.41,695578.0,32.3689,32.3866,32.2979,32.3068,695578.0
2023-06-27 13:40:00,36.41,36.44,36.4,36.44,448217.0,32.3068,32.3334,32.2979,32.3334,448217.0
2023-06-27 13:50:00,36.44,36.45,36.39,36.42,549596.0,32.3334,32.3423,32.289,32.3157,549596.0
2023-06-27 14:00:00,36.41,36.43,36.36,36.39,620078.0,32.3068,32.3245,32.2624,32.289,620078.0
2023-06-27 14:10:00,36.39,36.47,36.37,36.45,455205.0,32.289,32.36,32.2713,32.3423,455205.0
2023-06-27 14:20:00,36.45,36.46,36.36,36.37,447758.0,32.3423,32.3511,32.2624,32.2713,447758.0
2023-06-27 14:30:00,36.37,36.37,36.31,36.32,576805.0,32.2713,32.2713,32.218,32.2269,576805.0
2023-06-27 14:40:00,36.32,36.35,36.28,36.3,646218.0,32.2269,32.2535,32.1914,32.2092,646218.0
2023-06-27 14:50:00,36.3,36.41,36.28,36.39,471204.0,32.2092,32.3068,32.1914,32.289,471204.0
2023-06-27 15:00:00,36.39,36.44,36.36,36.43,432774.0,32.289,32.3334,32.2624,32.3245,432774.0
2023-06-27 15:10:00,36.43,36.45,36.4,36.41,521250.0,32.3245,32.3423,32.2979,32.3068,521250.0
2023-06-27 15:20:00,36.41,36.42,36.37,36.39,509249.0,32.3068,32.3157,32.2713,32.289,509249.0
2023-06-27 15:30:00,36.4,36.44,36.39,36.43,546293.0,32.2979,32.3334,32.289,32.3245,546293.0
2023-06-27 15:40:00,36.43,36.44,36.38,36.38,956404.0,32.3245,32.3334,32.2802,32.2802,956404.0
2023-06-27 15:50:00,36.39,36.46,36.37,36.42,2641878.0,32.289,32.3511,32.2713,32.3157,2641878.0
2023-06-28 09:30:00,36.5,36.54,36.27,36.28,1180779.0,32.3866,32.4221,32.1826,32.1914,1180779.0
2023-06-28 09:40:00,36.29,36.32,36.23,36.23,535225.0,32.2003,32.2269,32.1471,32.1471,535225.0
2023-06-28 09:50:00,36.23,36.35,36.23,36.34,528635.0,32.1471,32.2535,32.1471,32.2447,528635.0
2023-06-28 10:00:00,36.35,36.35,36.25,36.27,396597.0,32.2535,32.2535,32.1648,32.1826,396597.0
2023-06-28 10:10:00,36.27,36.28,36.22,36.25,537014.0,32.1826,32.1914,32.1382,32.1648,537014.0
2023-06-28 10:20:00,36.25,36.25,36.14,36.16,820784.0,32.1648,32.1648,32.0672,32.085,820784.0
2023-06-28 10:30:00,36.16,36.16,36.05,36.06,932076.0,32.085,32.085,31.9874,31.9962,932076.0
2023-06-28 10:40:00,36.05,36.18,36.03,36.13,1044967.0,31.9874,32.1027,31.9696,32.0583,1044967.0
2023-06-28 10:50:00,36.14,36.21,36.1,36.13,693004.0,32.0672,32.1293,32.0317,32.0583,693004.0
2023-06-28 11:00:00,36.14,36.16,36.07,36.09,651642.0,32.0672,32.085,32.0051,32.0228,651642.0
2023-06-28 11:10:00,36.09,36.22,36.08,36.2,1397230.0,32.0228,32.1382,32.014,32.1204,1397230.0
2023-06-28 11:20:00,36.2,36.32,36.18,36.3,594805.0,32.1204,32.2269,32.1027,32.2092,594805.0
2023-06-28 11:30:00,36.31,36.35,36.25,36.27,804364.0,32.218,32.2535,32.1648,32.1826,804364.0
2023-06-28 11:40:00,36.27,36.31,36.24,36.26,404261.0,32.1826,32.218,32.1559,32.1737,404261.0
2023-06-28 11:50:00,36.26,36.28,36.23,36.27,340950.0,32.1737,32.1914,32.1471,32.1826,340950.0
2023-06-28 12:00:00,36.27,36.3,36.25,36.27,337344.0,32.1826,32.2092,32.1648,32.1826,337344.0
2023-06-28 12:10:00,36.27,36.35,36.21,36.33,538631.0,32.1826,32.2535,32.1293,32.2358,538631.0
2023-06-28 12:20:00,36.34,36.37,36.3,36.35,443607.0,32.2447,32.2713,32.2092,32.2535,443607.0
2023-06-28 12:30:00,36.35,36.36,36.3,36.34,365658.0,32.2535,32.2624,32.2092,32.2447,365658.0
2023-06-28 12:40:00,36.34,36.35,36.28,36.34,372924.0,32.2447,32.2535,32.1914,32.2447,372924.0
2023-06-28 12:50:00,36.33,36.34,36.26,36.32,297816.0,32.2358,32.2447,32.1737,32.2269,297816.0
2023-06-28 13:00:00,36.32,36.32,36.27,36.29,246329.0,32.2269,32.2269,32.1826,32.2003,246329.0
2023-06-28 13:10:00,36.29,36.33,36.27,36.32,308076.0,32.2003,32.2358,32.1826,32.2269,308076.0
2023-06-28 13:20:00,36.32,36.34,36.27,36.31,360236.0,32.2269,32.2447,32.1826,32.218,360236.0
2023-06-28 13:30:00,36.3,36.35,36.29,36.32,398301.0,32.2092,32.2535,32.2003,32.2269,398301.0
2023-06-28 13:40:00,36.31,36.34,36.27,36.29,421434.0,32.218,32.2447,32.1826,32.2003,421434.0
2023-06-28 13:50:00,36.29,36.34,36.26,36.33,260290.0,32.2003,32.2447,32.1737,32.2358,260290.0
2023-06-28 14:00:00,36.33,36.37,36.31,36.36,367421.0,32.2358,32.2713,32.218,32.2624,367421.0
2023-06-28 14:10:00,36.36,36.38,36.33,36.34,410728.0,32.2624,32.2802,32.2358,32.2447,410728.0
2023-06-28 14:20:00,36.34,36.36,36.32,36.34,250882.0,32.2447,32.2624,32.2269,32.2447,250882.0
2023-06-28 14:30:00,36.34,36.38,36.32,36.38,371586.0,32.2447,32.2802,32.2269,32.2802,371586.0
2023-06-28 14:40:00,36.38,36.4,36.34,36.34,394665.0,32.2802,32.2979,32.2447,32.2447,394665.0
2023-06-28 14:50:00,36.34,36.38,36.31,36.32,280915.0,32.2447,32.2802,32.218,32.2269,280915.0
2023-06-28 15:00:00,36.32,36.36,36.3,36.3,517759.0,32.2269,32.2624,32.2092,32.2092,517759.0
2023-06-28 15:10:00,36.3,36.33,36.28,36.3,588701.0,32.2092,32.2358,32.1914,32.2092,588701.0
2023-06-28 15:20:00,36.3,36.3,36.26,36.27,248558.0,32.2092,32.2092,32.1737,32.1826,248558.0
2023-06-28 15:30:00,36.27,36.32,36.26,36.29,450377.0,32.1826,32.2269,32.1737,32.2003,450377.0
2023-06-28 15:40:00,36.29,36.31,36.24,36.24,846046.0,32.2003,32.218,32.1559,32.1559,846046.0
2023-06-28 15:50:00,36.24,36.31,36.19,36.3,4167457.0,32.1559,32.218,32.1116,32.2092,4167457.0
2023-06-29 09:30:00,35.99,36.01,35.76,35.94,1891524.0,31.9341,31.9519,31.73,31.8897,1891524.0
2023-06-29 09:40:00,35.95,36.04,35.91,35.98,934661.0,31.8986,31.9785,31.8631,31.9252,934661.0
2023-06-29 09:50:00,35.98,36.14,35.95,36.03,754799.0,31.9252,32.0672,31.8986,31.9696,754799.0
2023-06-29 10:00:00,36.02,36.05,35.96,36.0,727834.0,31.9607,31.9874,31.9075,31.943,727834.0
2023-06-29 10:10:00,35.99,36.09,35.95,36.05,586465.0,31.9341,32.0228,31.8986,31.9874,586465.0
2023-06-29 10:20:00,36.05,36.12,36.05,36.12,431561.0,31.9874,32.0495,31.9874,32.0495,431561.0
2023-06-29 10:30:00,36.12,36.14,36.09,36.14,326369.0,32.0495,32.0672,32.0228,32.0672,326369.0
2023-06-29 10:40:00,36.14,36.15,36.06,36.09,378189.0,32.0672,32.0761,31.9962,32.0228,378189.0
2023-06-29 10:50:00,36.1,36.11,36.0,36.01,392005.0,32.0317,32.0406,31.943,31.9519,392005.0
2023-06-29 11:00:00,36.01,36.12,36.0,36.08,292577.0,31.9519,32.0495,31.943,32.014,292577.0
2023-06-29 11:10:00,36.09,36.09,36.05,36.08,239566.0,32.0228,32.0228,31.9874,32.014,239566.0
2023-06-29 11:20:00,36.08,36.22,36.08,36.18,857234.0,32.014,32.1382,32.014,32.1027,857234.0
2023-06-29 11:30:00,36.18,36.2,36.08,36.09,372232.0,32.1027,32.1204,32.014,32.0228,372232.0
2023-06-29 11:40:00,36.09,36.14,36.07,36.11,553288.0,32.0228,32.0672,32.0051,32.0406,553288.0
2023-06-29 11:50:00,36.11,36.14,36.05,36.06,395105.0,32.0406,32.0672,31.9874,31.9962,395105.0
2023-06-29 12:00:00,36.07,36.1,36.02,36.08,316925.0,32.0051,32.0317,31.9607,32.014,316925.0
2023-06-29 12:10:00,36.07,36.11,36.05,36.09,305834.0,32.0051,32.0406,31.9874,32.0228,305834.0
2023-06-29 12:20:00,36.09,36.15,36.08,36.15,286559.0,32.0228,32.0761,32.014,32.0761,286559.0
2023-06-29 12:30:00,36.15,36.19,36.14,36.19,336648.0,32.0761,32.1116,32.0672,32.1116,336648.0
2023-06-29 12:40:00,36.18,36.19,36.1,36.11,198005.0,32.1027,32.1116,32.0317,32.0406,198005.0
2023-06-29 12:50:00,36.11,36.14,36.08,36.11,163874.0,32.0406,32.0672,32.014,32.0406,163874.0
2023-06-29 13:00:00,36.1,36.13,36.05,36.1,386465.0,32.0317,32.0583,31.9874,32.0317,386465.0
2023-06-29 13:10:00,36.11,36.11,36.05,36.07,213755.0,32.0406,32.0406,31.9874,32.0051,213755.0
2023-06-29 13:20:00,36.06,36.12,36.06,36.12,178965.0,31.9962,32.0495,31.9962,32.0495,178965.0
2023-06-29 13:30:00,36.12,36.19,36.1,36.18,393004.0,32.0495,32.1116,32.0317,32.1027,393004.0
2023-06-29 13:40:00,36.18,36.22,36.14,36.15,768099.0,32.1027,32.1382,32.0672,32.0761,768099.0
2023-06-29 13:50:00,36.15,36.16,36.11,36.13,216513.0,32.0761,32.085,32.0406,32.0583,216513.0
2023-06-29 14:00:00,36.14,36.14,36.04,36.08,428055.0,32.0672,32.0672,31.9785,32.014,428055.0
2023-06-29 14:10:00,36.08,36.08,36.03,36.04,326250.0,32.014,32.014,31.9696,31.9785,326250.0
2023-06-29 14:20:00,36.04,36.07,36.02,36.03,345509.0,31.9785,32.0051,31.9607,31.9696,345509.0
2023-06-29 14:30:00,36.03,36.09,36.02,36.05,401001.0,31.9696,32.0228,31.9607,31.9874,401001.0
2023-06-29 14:40:00,36.05,36.06,35.99,36.01,576183.0,31.9874,31.9962,31.9341,31.9519,576183.0
2023-06-29 14:50:00,36.02,36.04,36.01,36.03,362393.0,31.9607,31.9785,31.9519,31.9696,362393.0
2023-06-29 15:00:00,36.04,36.04,36.01,36.01,388743.0,31.9785,31.9785,31.9519,31.9519,388743.0
2023-06-29 15:10:00,36.02,36.02,35.97,35.98,711194.0,31.9607,31.9607,31.9164,31.9252,711194.0
2023-06-29 15:20:00,35.98,36.06,35.98,36.05,361948.0,31.9252,31.9962,31.9252,31.9874,361948.0
2023-06-29 15:30:00,36.05,36.12,36.04,36.11,954703.0,31.9874,32.0495,31.9785,32.0406,954703.0
2023-06-29 15:40:00,36.1,36.12,36.02,36.02,860481.0,32.0317,32.0495,31.9607,31.9607,860481.0
2023-06-29 15:50:00,36.02,36.13,36.02,36.13,2002546.0,31.9607,32.0583,31.9607,32.0583,2002546.0
2023-06-30 09:30:00,36.21,36.33,36.14,36.3,863994.0,32.1293,32.2358,32.0672,32.2092,863994.0
2023-06-30 09:40:00,36.29,36.33,36.24,36.29,438575.0,32.2003,32.2358,32.1559,32.2003,438575.0
2023-06-30 09:50:00,36.29,36.33,36.24,36.28,403723.0,32.2003,32.2358,32.1559,32.1914,403723.0
2023-06-30 10:00:00,36.28,36.4,36.24,36.4,627115.0,32.1914,32.2979,32.1559,32.2979,627115.0
2023-06-30 10:10:00,36.4,36.41,36.3,36.3,491902.0,32.2979,32.3068,32.2092,32.2092,491902.0
2023-06-30 10:20:00,36.3,36.31,36.22,36.28,402383.0,32.2092,32.218,32.1382,32.1914,402383.0
2023-06-30 10:30:00,36.28,36.3,36.18,36.2,536381.0,32.1914,32.2092,32.1027,32.1204,536381.0
2023-06-30 10:40:00,36.2,36.21,36.15,36.17,361549.0,32.1204,32.1293,32.0761,32.0938,361549.0
2023-06-30 10:50:00,36.16,36.21,36.14,36.16,446925.0,32.085,32.1293,32.0672,32.085,446925.0
2023-06-30 11:00:00,36.17,36.21,36.16,36.2,318051.0,32.0938,32.1293,32.085,32.1204,318051.0
2023-06-30 11:10:00,36.2,36.25,36.17,36.25,411896.0,32.1204,32.1648,32.0938,32.1648,411896.0
2023-06-30 11:20:00,36.25,36.3,36.22,36.28,324128.0,32.1648,32.2092,32.1382,32.1914,324128.0
2023-06-30 11:30:00,36.29,36.37,36.26,36.37,556193.0,32.2003,32.2713,32.1737,32.2713,556193.0
2023-06-30 11:40:00,36.37,36.41,36.34,36.34,326967.0,32.2713,32.3068,32.2447,32.2447,326967.0
2023-06-30 11:50:00,36.34,36.35,36.31,36.34,216755.0,32.2447,32.2535,32.218,32.2447,216755.0
2023-06-30 12:00:00,36.34,36.39,36.33,36.39,285249.0,32.2447,32.289,32.2358,32.289,285249.0
2023-06-30 12:10:00,36.39,36.42,36.37,36.39,224097.0,32.289,32.3157,32.2713,32.289,224097.0
2023-06-30 12:20:00,36.39,36.44,36.38,36.43,192036.0,32.289,32.3334,32.2802,32.3245,192036.0
2023-06-30 12:30:00,36.43,36.45,36.4,36.41,302362.0,32.3245,32.3423,32.2979,32.3068,302362.0
2023-06-30 12:40:00,36.41,36.47,36.4,36.47,198108.0,32.3068,32.36,32.2979,32.36,198108.0
2023-06-30 12:50:00,36.47,36.5,36.46,36.5,377402.0,32.36,32.3866,32.3511,32.3866,377402.0
2023-06-30 13:00:00,36.5,36.52,36.45,36.5,646245.0,32.3866,32.4044,32.3423,32.3866,646245.0
2023-06-30 13:10:00,36.51,36.57,36.48,36.55,808124.0,32.3955,32.4487,32.3689,32.431,808124.0
2023-06-30 13:20:00,36.55,36.61,36.51,36.61,669699.0,32.431,32.4842,32.3955,32.4842,669699.0
2023-06-30 13:30:00,36.61,36.64,36.54,36.54,754785.0,32.4842,32.5109,32.4221,32.4221,754785.0
2023-06-30 13:40:00,36.55,36.59,36.5,36.59,718446.0,32.431,32.4665,32.3866,32.4665,718446.0
2023-06-30 13:50:00,36.58,36.63,36.53,36.57,1089969.0,32.4576,32.502,32.4133,32.4487,1089969.0
2023-06-30 14:00:00,36.57,36.68,36.56,36.66,747194.0,32.4487,32.5464,32.4399,32.5286,747194.0
2023-06-30 14:10:00,36.66,36.66,36.6,36.61,415010.0,32.5286,32.5286,32.4754,32.4842,415010.0
2023-06-30 14:20:00,36.61,36.63,36.57,36.62,838403.0,32.4842,32.502,32.4487,32.4931,838403.0
2023-06-30 14:30:00,36.62,36.64,36.55,36.62,561987.0,32.4931,32.5109,32.431,32.4931,561987.0
2023-06-30 14:40:00,36.62,36.67,36.61,36.64,332201.0,32.4931,32.5375,32.4842,32.5109,332201.0
2023-06-30 14:50:00,36.64,36.65,36.58,36.61,487500.0,32.5109,32.5197,32.4576,32.4842,487500.0
2023-06-30 15:00:00,36.61,36.65,36.59,36.65,309050.0,32.4842,32.5197,32.4665,32.5197,309050.0
2023-06-30 15:10:00,36.65,36.65,36.59,36.65,440501.0,32.5197,32.5197,32.4665,32.5197,440501.0
2023-06-30 15:20:00,36.65,36.65,36.61,36.63,404049.0,32.5197,32.5197,32.4842,32.502,404049.0
2023-06-30 15:30:00,36.63,36.64,36.6,36.63,504110.0,32.502,32.5109,32.4754,32.502,504110.0
2023-06-30 15:40:00,36.63,36.67,36.6,36.63,720679.0,32.502,32.5375,32.4754,32.502,720679.0
2023-06-30 15:50:00,36.63,36.75,36.6,36.67,2984111.0,32.502,32.6085,32.4754,32.5375,2984111.0
2023-07-03 09:30:00,36.5,36.66,36.35,36.54,1154650.0,32.3866,32.5286,32.2535,32.4221,1154650.0
2023-07-03 09:40:00,36.54,36.59,36.45,36.54,845771.0,32.4221,32.4665,32.3423,32.4221,845771.0
2023-07-03 09:50:00,36.55,36.71,36.55,36.66,706899.0,32.431,32.573,32.431,32.5286,706899.0
2023-07-03 10:00:00,36.66,36.67,36.55,36.55,501388.0,32.5286,32.5375,32.431,32.431,501388.0
2023-07-03 10:10:00,36.55,36.57,36.48,36.48,617628.0,32.431,32.4487,32.3689,32.3689,617628.0
2023-07-03 10:20:00,36.49,36.52,36.45,36.51,605580.0,32.3778,32.4044,32.3423,32.3955,605580.0
2023-07-03 10:30:00,36.51,36.68,36.51,36.64,626986.0,32.3955,32.5464,32.3955,32.5109,626986.0
2023-07-03 10:40:00,36.64,36.72,36.6,36.61,623408.0,32.5109,32.5818,32.4754,32.4842,623408.0
2023-07-03 10:50:00,36.6,36.6,36.5,36.55,497242.0,32.4754,32.4754,32.3866,32.431,497242.0
2023-07-03 11:00:00,36.55,36.6,36.51,36.6,357773.0,32.431,32.4754,32.3955,32.4754,357773.0
2023-07-03 11:10:00,36.61,36.66,36.56,36.58,550488.0,32.4842,32.5286,32.4399,32.4576,550488.0
2023-07-03 11:20:00,36.58,36.64,36.55,36.63,437485.0,32.4576,32.5109,32.431,32.502,437485.0
2023-07-03 11:30:00,36.64,36.69,36.59,36.68,318772.0,32.5109,32.5552,32.4665,32.5464,318772.0
2023-07-03 11:40:00,36.68,36.75,36.67,36.71,370574.0,32.5464,32.6085,32.5375,32.573,370574.0
2023-07-03 11:50:00,36.71,36.74,36.65,36.65,346047.0,32.573,32.5996,32.5197,32.5197,346047.0
2023-07-03 12:00:00,36.66,36.7,36.65,36.67,210675.0,32.5286,32.5641,32.5197,32.5375,210675.0
2023-07-03 12:10:00,36.67,36.7,36.64,36.67,261451.0,32.5375,32.5641,32.5109,32.5375,261451.0
2023-07-03 12:20:00,36.67,36.69,36.65,36.68,190296.0,32.5375,32.5552,32.5197,32.5464,190296.0
2023-07-03 12:30:00,36.68,36.7,36.65,36.68,399172.0,32.5464,32.5641,32.5197,32.5464,399172.0
2023-07-03 12:40:00,36.68,36.72,36.64,36.66,489119.0,32.5464,32.5818,32.5109,32.5286,489119.0
2023-07-03 12:50:00,36.66,36.7,36.63,36.64,803187.0,32.5286,32.5641,32.502,32.5109,803187.0
2023-07-05 09:30:00,36.58,36.8,36.5,36.68,1101908.0,32.4576,32.6528,32.3866,32.5464,1101908.0
2023-07-05 09:40:00,36.68,36.72,36.62,36.69,529210.0,32.5464,32.5818,32.4931,32.5552,529210.0
2023-07-05 09:50:00,36.69,36.76,36.67,36.76,471140.0,32.5552,32.6173,32.5375,32.6173,471140.0
2023-07-05 10:00:00,36.75,36.77,36.7,36.75,351527.0,32.6085,32.6262,32.5641,32.6085,351527.0
2023-07-05 10:10:00,36.75,36.79,36.7,36.72,449452.0,32.6085,32.644,32.5641,32.5818,449452.0
2023-07-05 10:20:00,36.72,36.76,36.69,36.75,287458.0,32.5818,32.6173,32.5552,32.6085,287458.0
2023-07-05 10:30:00,36.76,36.78,36.68,36.7,371788.0,32.6173,32.6351,32.5464,32.5641,371788.0
2023-07-05 10:40:00,36.7,36.75,36.7,36.71,243719.0,32.5641,32.6085,32.5641,32.573,243719.0
2023-07-05 10:50:00,36.72,36.82,36.71,36.82,472299.0,32.5818,32.6706,32.573,32.6706,472299.0
2023-07-05 11:00:00,36.82,36.95,36.81,36.94,520799.0,32.6706,32.7859,32.6617,32.7771,520799.0
2023-07-05 11:10:00,36.93,36.95,36.87,36.94,515470.0,32.7682,32.7859,32.7149,32.7771,515470.0
2023-07-05 11:20:00,36.94,37.02,36.92,36.94,535251.0,32.7771,32.848,32.7593,32.7771,535251.0
2023-07-05 11:30:00,36.94,36.97,36.91,36.97,386778.0,32.7771,32.8037,32.7504,32.8037,386778.0
2023-07-05 11:40:00,36.97,36.97,36.88,36.89,297366.0,32.8037,32.8037,32.7238,32.7327,297366.0
2023-07-05 11:50:00,36.89,36.92,36.88,36.91,254117.0,32.7327,32.7593,32.7238,32.7504,254117.0
2023-07-05 12:00:00,36.91,36.91,36.88,36.9,316566.0,32.7504,32.7504,32.7238,32.7416,316566.0
2023-07-05 12:10:00,36.9,36.9,36.79,36.81,356468.0,32.7416,32.7416,32.644,32.6617,356468.0
2023-07-05 12:20:00,36.8,36.8,36.73,36.74,412343.0,32.6528,32.6528,32.5907,32.5996,412343.0
2023-07-05 12:30:00,36.76,36.82,36.7,36.72,719191.0,32.6173,32.6706,32.5641,32.5818,719191.0
2023-07-05 12:40:00,36.72,36.73,36.69,36.71,239358.0,32.5818,32.5907,32.5552,32.573,239358.0
2023-07-05 12:50:00,36.71,36.73,36.62,36.62,307628.0,32.573,32.5907,32.4931,32.4931,307628.0
2023-07-05 13:00:00,36.62,36.67,36.6,36.64,385612.0,32.4931,32.5375,32.4754,32.5109,385612.0
2023-07-05 13:10:00,36.64,36.64,36.57,36.58,338772.0,32.5109,32.5109,32.4487,32.4576,338772.0
2023-07-05 13:20:00,36.58,36.61,36.56,36.59,262985.0,32.4576,32.4842,32.4399,32.4665,262985.0
2023-07-05 13:30:00,36.6,36.61,36.53,36.54,212884.0,32.4754,32.4842,32.4133,32.4221,212884.0
2023-07-05 13:40:00,36.53,36.55,36.51,36.53,422909.0,32.4133,32.431,32.3955,32.4133,422909.0
2023-07-05 13:50:00,36.52,36.57,36.52,36.53,233151.0,32.4044,32.4487,32.4044,32.4133,233151.0
2023-07-05 14:00:00,36.53,36.6,36.52,36.56,277821.0,32.4133,32.4754,32.4044,32.4399,277821.0
2023-07-05 14:10:00,36.55,36.56,36.46,36.48,733509.0,32.431,32.4399,32.3511,32.3689,733509.0
2023-07-05 14:20:00,36.47,36.52,36.46,36.51,342390.0,32.36,32.4044,32.3511,32.3955,342390.0
2023-07-05 14:30:00,36.51,36.51,36.48,36.48,305151.0,32.3955,32.3955,32.3689,32.3689,305151.0
2023-07-05 14:40:00,36.48,36.53,36.47,36.52,366517.0,32.3689,32.4133,32.36,32.4044,366517.0
2023-07-05 14:50:00,36.52,36.52,36.48,36.51,439674.0,32.4044,32.4044,32.3689,32.3955,439674.0
2023-07-05 15:00:00,36.51,36.54,36.49,36.5,389274.0,32.3955,32.4221,32.3778,32.3866,389274.0
2023-07-05 15:10:00,36.5,36.5,36.41,36.41,654776.0,32.3866,32.3866,32.3068,32.3068,654776.0
2023-07-05 15:20:00,36.41,36.45,36.4,36.45,650129.0,32.3068,32.3423,32.2979,32.3423,650129.0
2023-07-05 15:30:00,36.45,36.49,36.42,36.45,673723.0,32.3423,32.3778,32.3157,32.3423,673723.0
2023-07-05 15:40:00,36.45,36.45,36.4,36.44,899884.0,32.3423,32.3423,32.2979,32.3334,899884.0
2023-07-05 15:50:00,36.44,36.5,36.39,36.46,2301487.0,32.3334,32.3866,32.289,32.3511,2301487.0
2023-07-06 09:30:00,36.2,36.27,36.0,36.08,1092742.0,32.1204,32.1826,31.943,32.014,1092742.0
2023-07-06 09:40:00,36.08,36.14,36.01,36.04,605713.0,32.014,32.0672,31.9519,31.9785,605713.0
2023-07-06 09:50:00,36.04,36.19,36.01,36.09,509971.0,31.9785,32.1116,31.9519,32.0228,509971.0
2023-07-06 10:00:00,36.09,36.09,35.91,35.95,840692.0,32.0228,32.0228,31.8631,31.8986,840692.0
2023-07-06 10:10:00,35.96,36.03,35.94,35.97,618701.0,31.9075,31.9696,31.8897,31.9164,618701.0
2023-07-06 10:20:00,35.97,35.99,35.92,35.93,268326.0,31.9164,31.9341,31.872,31.8809,268326.0
2023-07-06 10:30:00,35.92,35.95,35.83,35.85,617516.0,31.872,31.8986,31.7921,31.8099,617516.0
2023-07-06 10:40:00,35.85,35.9,35.83,35.86,395929.0,31.8099,31.8543,31.7921,31.8188,395929.0
2023-07-06 10:50:00,35.86,35.95,35.85,35.92,458281.0,31.8188,31.8986,31.8099,31.872,458281.0
2023-07-06 11:00:00,35.92,35.93,35.86,35.87,266208.0,31.872,31.8809,31.8188,31.8276,266208.0
2023-07-06 11:10:00,35.87,35.87,35.8,35.83,656732.0,31.8276,31.8276,31.7655,31.7921,656732.0
2023-07-06 11:20:00,35.83,35.88,35.76,35.83,741206.0,31.7921,31.8365,31.73,31.7921,741206.0
2023-07-06 11:30:00,35.82,35.92,35.81,35.84,633450.0,31.7833,31.872,31.7744,31.801,633450.0
2023-07-06 11:40:00,35.84,35.94,35.84,35.88,487946.0,31.801,31.8897,31.801,31.8365,487946.0
2023-07-06 11:50:00,35.88,35.93,35.85,35.93,273092.0,31.8365,31.8809,31.8099,31.8809,273092.0
2023-07-06 12:00:00,35.93,35.97,35.88,35.97,320422.0,31.8809,31.9164,31.8365,31.9164,320422.0
2023-07-06 12:10:00,35.97,35.97,35.9,35.91,382274.0,31.9164,31.9164,31.8543,31.8631,382274.0
2023-07-06 12:20:00,35.91,35.91,35.87,35.9,227085.0,31.8631,31.8631,31.8276,31.8543,227085.0
2023-07-06 12:30:00,35.9,35.9,35.84,35.86,574776.0,31.8543,31.8543,31.801,31.8188,574776.0
2023-07-06 12:40:00,35.86,35.88,35.85,35.87,249052.0,31.8188,31.8365,31.8099,31.8276,249052.0
2023-07-06 12:50:00,35.86,35.87,35.83,35.84,443511.0,31.8188,31.8276,31.7921,31.801,443511.0
2023-07-06 13:00:00,35.84,35.9,35.82,35.86,643280.0,31.801,31.8543,31.7833,31.8188,643280.0
2023-07-06 13:10:00,35.86,35.87,35.82,35.86,414938.0,31.8188,31.8276,31.7833,31.8188,414938.0
2023-07-06 13:20:00,35.86,35.87,35.83,35.84,338637.0,31.8188,31.8276,31.7921,31.801,338637.0
2023-07-06 13:30:00,35.84,35.87,35.82,35.87,230756.0,31.801,31.8276,31.7833,31.8276,230756.0
2023-07-06 13:40:00,35.87,35.91,35.84,35.87,418549.0,31.8276,31.8631,31.801,31.8276,418549.0
2023-07-06 13:50:00,35.87,35.88,35.84,35.86,247391.0,31.8276,31.8365,31.801,31.8188,247391.0
2023-07-06 14:00:00,35.85,35.87,35.82,35.83,273393.0,31.8099,31.8276,31.7833,31.7921,273393.0
2023-07-06 14:10:00,35.83,35.86,35.82,35.86,221676.0,31.7921,31.8188,31.7833,31.8188,221676.0
2023-07-06 14:20:00,35.86,35.86,35.84,35.84,225243.0,31.8188,31.8188,31.801,31.801,225243.0
2023-07-06 14:30:00,35.85,35.86,35.83,35.84,481406.0,31.8099,31.8188,31.7921,31.801,481406.0
2023-07-06 14:40:00,35.84,35.84,35.81,35.81,233534.0,31.801,31.801,31.7744,31.7744,233534.0
2023-07-06 14:50:00,35.82,35.82,35.72,35.77,1872569.0,31.7833,31.7833,31.6945,31.7389,1872569.0
2023-07-06 15:00:00,35.77,35.78,35.69,35.71,931369.0,31.7389,31.7478,31.6679,31.6857,931369.0
2023-07-06 15:10:00,35.7,35.77,35.67,35.76,934887.0,31.6768,31.7389,31.6502,31.73,934887.0
2023-07-06 15:20:00,35.76,35.76,35.7,35.72,521671.0,31.73,31.73,31.6768,31.6945,521671.0
2023-07-06 15:30:00,35.71,35.72,35.66,35.7,803795.0,31.6857,31.6945,31.6413,31.6768,803795.0
2023-07-06 15:40:00,35.7,35.75,35.69,35.74,831018.0,31.6768,31.7212,31.6679,31.7123,831018.0
2023-07-06 15:50:00,35.74,35.75,35.62,35.64,3147654.0,31.7123,31.7212,31.6058,31.6236,3147654.0
2023-07-07 09:30:00,35.52,35.7,35.35,35.59,1453466.0,31.5171,31.6768,31.3662,31.5792,1453466.0
2023-07-07 09:40:00,35.59,35.65,35.48,35.62,494032.0,31.5792,31.6324,31.4816,31.6058,494032.0
2023-07-07 09:50:00,35.62,35.7,35.54,35.54,398029.0,31.6058,31.6768,31.5348,31.5348,398029.0
2023-07-07 10:00:00,35.55,35.58,35.49,35.5,465609.0,31.5437,31.5703,31.4905,31.4993,465609.0
2023-07-07 10:10:00,35.5,35.56,35.45,35.54,594298.0,31.4993,31.5526,31.455,31.5348,594298.0
2023-07-07 10:20:00,35.54,35.67,35.53,35.58,445944.0,31.5348,31.6502,31.526,31.5703,445944.0
2023-07-07 10:30:00,35.58,35.64,35.52,35.64,482751.0,31.5703,31.6236,31.5171,31.6236,482751.0
2023-07-07 10:40:00,35.64,35.67,35.56,35.6,308610.0,31.6236,31.6502,31.5526,31.5881,308610.0
2023-07-07 10:50:00,35.59,35.63,35.56,35.59,307821.0,31.5792,31.6147,31.5526,31.5792,307821.0
2023-07-07 11:00:00,35.59,35.63,35.58,35.59,274730.0,31.5792,31.6147,31.5703,31.5792,274730.0
2023-07-07 11:10:00,35.59,35.59,35.54,35.57,324458.0,31.5792,31.5792,31.5348,31.5614,324458.0
2023-07-07 11:20:00,35.58,35.68,35.57,35.66,437512.0,31.5703,31.659,31.5614,31.6413,437512.0
2023-07-07 11:30:00,35.66,35.7,35.64,35.7,462619.0,31.6413,31.6768,31.6236,31.6768,462619.0
2023-07-07 11:40:00,35.7,35.73,35.61,35.62,356457.0,31.6768,31.7034,31.5969,31.6058,356457.0
2023-07-07 11:50:00,35.62,35.63,35.56,35.62,376496.0,31.6058,31.6147,31.5526,31.6058,376496.0
2023-07-07 12:00:00,35.62,35.7,35.6,35.7,333502.0,31.6058,31.6768,31.5881,31.6768,333502.0
2023-07-07 12:10:00,35.7,35.7,35.61,35.62,422974.0,31.6768,31.6768,31.5969,31.6058,422974.0
2023-07-07 12:20:00,35.61,35.67,35.58,35.63,414129.0,31.5969,31.6502,31.5703,31.6147,414129.0
2023-07-07 12:30:00,35.63,35.71,35.59,35.66,358903.0,31.6147,31.6857,31.5792,31.6413,358903.0
2023-07-07 12:40:00,35.66,35.72,35.66,35.66,313931.0,31.6413,31.6945,31.6413,31.6413,313931.0
2023-07-07 12:50:00,35.66,35.75,35.66,35.75,404096.0,31.6413,31.7212,31.6413,31.7212,404096.0
2023-07-07 13:00:00,35.75,35.76,35.72,35.73,252932.0,31.7212,31.73,31.6945,31.7034,252932.0
2023-07-07 13:10:00,35.73,35.76,35.73,35.76,333664.0,31.7034,31.73,31.7034,31.73,333664.0
2023-07-07 13:20:00,35.76,35.77,35.72,35.74,224531.0,31.73,31.7389,31.6945,31.7123,224531.0
2023-07-07 13:30:00,35.75,35.75,35.67,35.69,275333.0,31.7212,31.7212,31.6502,31.6679,275333.0
2023-07-07 13:40:00,35.69,35.73,35.68,35.71,200970.0,31.6679,31.7034,31.659,31.6857,200970.0
2023-07-07 13:50:00,35.72,35.72,35.61,35.63,415617.0,31.6945,31.6945,31.5969,31.6147,415617.0
2023-07-07 14:00:00,35.63,35.7,35.62,35.7,342047.0,31.6147,31.6768,31.6058,31.6768,342047.0
2023-07-07 14:10:00,35.7,35.71,35.66,35.68,255532.0,31.6768,31.6857,31.6413,31.659,255532.0
2023-07-07 14:20:00,35.68,35.71,35.64,35.71,251522.0,31.659,31.6857,31.6236,31.6857,251522.0
2023-07-07 14:30:00,35.7,35.71,35.66,35.68,219369.0,31.6768,31.6857,31.6413,31.659,219369.0
2023-07-07 14:40:00,35.68,35.7,35.67,35.67,243174.0,31.659,31.6768,31.6502,31.6502,243174.0
2023-07-07 14:50:00,35.68,35.69,35.64,35.66,315295.0,31.659,31.6679,31.6236,31.6413,315295.0
2023-07-07 15:00:00,35.66,35.67,35.62,35.65,344232.0,31.6413,31.6502,31.6058,31.6324,344232.0
2023-07-07 15:10:00,35.65,35.66,35.6,35.61,317055.0,31.6324,31.6413,31.5881,31.5969,317055.0
2023-07-07 15:20:00,35.6,35.62,35.56,35.57,436193.0,31.5881,31.6058,31.5526,31.5614,436193.0
2023-07-07 15:30:00,35.57,35.61,35.56,35.57,597558.0,31.5614,31.5969,31.5526,31.5614,597558.0
2023-07-07 15:40:00,35.56,35.57,35.5,35.52,798245.0,31.5526,31.5614,31.4993,31.5171,798245.0
2023-07-07 15:50:00,35.52,35.57,35.48,35.53,2349198.0,31.5171,31.5614,31.4816,31.526,2349198.0
2023-07-10 09:30:00,35.57,35.67,35.54,35.62,936791.0,31.5614,31.6502,31.5348,31.6058,936791.0
2023-07-10 09:40:00,35.62,35.91,35.61,35.9,615172.0,31.6058,31.8631,31.5969,31.8543,615172.0
2023-07-10 09:50:00,35.9,36.01,35.89,35.97,797520.0,31.8543,31.9519,31.8454,31.9164,797520.0
2023-07-10 10:00:00,35.98,35.99,35.9,35.9,387944.0,31.9252,31.9341,31.8543,31.8543,387944.0
2023-07-10 10:10:00,35.9,35.9,35.78,35.8,383752.0,31.8543,31.8543,31.7478,31.7655,383752.0
2023-07-10 10:20:00,35.8,35.8,35.71,35.74,387958.0,31.7655,31.7655,31.6857,31.7123,387958.0
2023-07-10 10:30:00,35.74,35.77,35.7,35.75,348217.0,31.7123,31.7389,31.6768,31.7212,348217.0
2023-07-10 10:40:00,35.75,35.76,35.68,35.7,251294.0,31.7212,31.73,31.659,31.6768,251294.0
2023-07-10 10:50:00,35.7,35.74,35.7,35.73,211161.0,31.6768,31.7123,31.6768,31.7034,211161.0
2023-07-10 11:00:00,35.73,35.75,35.64,35.66,307295.0,31.7034,31.7212,31.6236,31.6413,307295.0
2023-07-10 11:10:00,35.66,35.67,35.62,35.66,319491.0,31.6413,31.6502,31.6058,31.6413,319491.0
2023-07-10 11:20:00,35.66,35.7,35.64,35.67,230452.0,31.6413,31.6768,31.6236,31.6502,230452.0
2023-07-10 11:30:00,35.68,35.69,35.64,35.64,352821.0,31.659,31.6679,31.6236,31.6236,352821.0
2023-07-10 11:40:00,35.64,35.7,35.63,35.68,286157.0,31.6236,31.6768,31.6147,31.659,286157.0
2023-07-10 11:50:00,35.67,35.7,35.64,35.65,258352.0,31.6502,31.6768,31.6236,31.6324,258352.0
2023-07-10 12:00:00,35.65,35.67,35.6,35.64,266517.0,31.6324,31.6502,31.5881,31.6236,266517.0
2023-07-10 12:10:00,35.63,35.69,35.63,35.67,308805.0,31.6147,31.6679,31.6147,31.6502,308805.0
2023-07-10 12:20:00,35.68,35.69,35.62,35.64,279324.0,31.659,31.6679,31.6058,31.6236,279324.0
2023-07-10 12:30:00,35.64,35.69,35.63,35.66,223728.0,31.6236,31.6679,31.6147,31.6413,223728.0
2023-07-10 12:40:00,35.66,35.69,35.65,35.68,223585.0,31.6413,31.6679,31.6324,31.659,223585.0
2023-07-10 12:50:00,35.69,35.69,35.64,35.65,252982.0,31.6679,31.6679,31.6236,31.6324,252982.0
2023-07-10 13:00:00,35.66,35.68,35.65,35.65,240468.0,31.6413,31.659,31.6324,31.6324,240468.0
2023-07-10 13:10:00,35.65,35.69,35.62,35.63,275473.0,31.6324,31.6679,31.6058,31.6147,275473.0
2023-07-10 13:20:00,35.64,35.65,35.58,35.61,347792.0,31.6236,31.6324,31.5703,31.5969,347792.0
2023-07-10 13:30:00,35.61,35.65,35.6,35.63,236397.0,31.5969,31.6324,31.5881,31.6147,236397.0
2023-07-10 13:40:00,35.63,35.64,35.58,35.59,288508.0,31.6147,31.6236,31.5703,31.5792,288508.0
2023-07-10 13:50:00,35.6,35.65,35.59,35.6,282893.0,31.5881,31.6324,31.5792,31.5881,282893.0
2023-07-10 14:00:00,35.6,35.61,35.57,35.6,274208.0,31.5881,31.5969,31.5614,31.5881,274208.0
2023-07-10 14:10:00,35.6,35.63,35.59,35.6,323004.0,31.5881,31.6147,31.5792,31.5881,323004.0
2023-07-10 14:20:00,35.6,35.62,35.59,35.61,340461.0,31.5881,31.6058,31.5792,31.5969,340461.0
2023-07-10 14:30:00,35.61,35.61,35.57,35.59,268139.0,31.5969,31.5969,31.5614,31.5792,268139.0
2023-07-10 14:40:00,35.59,35.6,35.57,35.59,189363.0,31.5792,31.5881,31.5614,31.5792,189363.0
2023-07-10 14:50:00,35.59,35.6,35.58,35.58,140804.0,31.5792,31.5881,31.5703,31.5703,140804.0
2023-07-10 15:00:00,35.59,35.6,35.57,35.59,231167.0,31.5792,31.5881,31.5614,31.5792,231167.0
2023-07-10 15:10:00,35.59,35.6,35.57,35.59,312282.0,31.5792,31.5881,31.5614,31.5792,312282.0
2023-07-10 15:20:00,35.59,35.63,35.58,35.62,266308.0,31.5792,31.6147,31.5703,31.6058,266308.0
2023-07-10 15:30:00,35.62,35.62,35.57,35.6,451172.0,31.6058,31.6058,31.5614,31.5881,451172.0
2023-07-10 15:40:00,35.6,35.62,35.57,35.59,676412.0,31.5881,31.6058,31.5614,31.5792,676412.0
2023-07-10 15:50:00,35.58,35.68,35.58,35.68,1472984.0,31.5703,31.659,31.5703,31.659,1472984.0
2023-07-11 09:30:00,35.64,35.76,35.61,35.75,848317.0,31.6236,31.73,31.5969,31.7212,848317.0
2023-07-11 09:40:00,35.75,35.82,35.69,35.82,372024.0,31.7212,31.7833,31.6679,31.7833,372024.0
2023-07-11 09:50:00,35.82,35.94,35.79,35.92,416945.0,31.7833,31.8897,31.7567,31.872,416945.0
2023-07-11 10:00:00,35.93,35.93,35.75,35.8,326528.0,31.8809,31.8809,31.7212,31.7655,326528.0
2023-07-11 10:10:00,35.8,35.87,35.77,35.84,222255.0,31.7655,31.8276,31.7389,31.801,222255.0
2023-07-11 10:20:00,35.85,35.91,35.84,35.89,200205.0,31.8099,31.8631,31.801,31.8454,200205.0
2023-07-11 10:30:00,35.89,35.92,35.87,35.91,339613.0,31.8454,31.872,31.8276,31.8631,339613.0
2023-07-11 10:40:00,35.91,35.95,35.88,35.92,375038.0,31.8631,31.8986,31.8365,31.872,375038.0
2023-07-11 10:50:00,35.92,35.94,35.84,35.88,258722.0,31.872,31.8897,31.801,31.8365,258722.0
2023-07-11 11:00:00,35.88,35.88,35.75,35.77,498897.0,31.8365,31.8365,31.7212,31.7389,498897.0
2023-07-11 11:10:00,35.77,35.83,35.77,35.8,686944.0,31.7389,31.7921,31.7389,31.7655,686944.0
2023-07-11 11:20:00,35.8,35.88,35.79,35.87,188103.0,31.7655,31.8365,31.7567,31.8276,188103.0
2023-07-11 11:30:00,35.87,35.88,35.82,35.86,254271.0,31.8276,31.8365,31.7833,31.8188,254271.0
2023-07-11 11:40:00,35.85,35.95,35.85,35.95,336973.0,31.8099,31.8986,31.8099,31.8986,336973.0
2023-07-11 11:50:00,35.95,35.96,35.91,35.94,300688.0,31.8986,31.9075,31.8631,31.8897,300688.0
2023-07-11 12:00:00,35.94,35.95,35.88,35.91,229698.0,31.8897,31.8986,31.8365,31.8631,229698.0
2023-07-11 12:10:00,35.91,35.98,35.9,35.96,225958.0,31.8631,31.9252,31.8543,31.9075,225958.0
2023-07-11 12:20:00,35.96,36.03,35.95,36.01,487392.0,31.9075,31.9696,31.8986,31.9519,487392.0
2023-07-11 12:30:00,36.01,36.04,35.95,35.96,422714.0,31.9519,31.9785,31.8986,31.9075,422714.0
2023-07-11 12:40:00,35.96,35.96,35.9,35.91,352651.0,31.9075,31.9075,31.8543,31.8631,352651.0
2023-07-11 12:50:00,35.92,35.92,35.86,35.87,361335.0,31.872,31.872,31.8188,31.8276,361335.0
2023-07-11 13:00:00,35.86,35.89,35.83,35.89,205958.0,31.8188,31.8454,31.7921,31.8454,205958.0
2023-07-11 13:10:00,35.88,35.89,35.85,35.87,240912.0,31.8365,31.8454,31.8099,31.8276,240912.0
2023-07-11 13:20:00,35.87,35.89,35.84,35.88,218833.0,31.8276,31.8454,31.801,31.8365,218833.0
2023-07-11 13:30:00,35.88,35.92,35.86,35.91,163205.0,31.8365,31.872,31.8188,31.8631,163205.0
2023-07-11 13:40:00,35.91,35.94,35.89,35.93,188562.0,31.8631,31.8897,31.8454,31.8809,188562.0
2023-07-11 13:50:00,35.94,35.95,35.91,35.94,189821.0,31.8897,31.8986,31.8631,31.8897,189821.0
2023-07-11 14:00:00,35.94,35.97,35.9,35.95,258559.0,31.8897,31.9164,31.8543,31.8986,258559.0
2023-07-11 14:10:00,35.95,35.97,35.92,35.93,350975.0,31.8986,31.9164,31.872,31.8809,350975.0
2023-07-11 14:20:00,35.92,35.95,35.89,35.94,237187.0,31.872,31.8986,31.8454,31.8897,237187.0
2023-07-11 14:30:00,35.94,35.94,35.9,35.91,168186.0,31.8897,31.8897,31.8543,31.8631,168186.0
2023-07-11 14:40:00,35.91,35.94,35.89,35.94,199912.0,31.8631,31.8897,31.8454,31.8897,199912.0
2023-07-11 14:50:00,35.93,35.94,35.9,35.92,209404.0,31.8809,31.8897,31.8543,31.872,209404.0
2023-07-11 15:00:00,35.93,35.94,35.9,35.91,279049.0,31.8809,31.8897,31.8543,31.8631,279049.0
2023-07-11 15:10:00,35.91,35.91,35.88,35.91,250072.0,31.8631,31.8631,31.8365,31.8631,250072.0
2023-07-11 15:20:00,35.9,35.91,35.88,35.89,201725.0,31.8543,31.8631,31.8365,31.8454,201725.0
2023-07-11 15:30:00,35.89,35.9,35.87,35.88,325535.0,31.8454,31.8543,31.8276,31.8365,325535.0
2023-07-11 15:40:00,35.89,35.97,35.83,35.97,740200.0,31.8454,31.9164,31.7921,31.9164,740200.0
2023-07-11 15:50:00,35.97,36.02,35.96,36.02,1419472.0,31.9164,31.9607,31.9075,31.9607,1419472.0
2023-07-12 09:30:00,36.21,36.22,36.06,36.12,1063608.0,32.1293,32.1382,31.9962,32.0495,1063608.0
2023-07-12 09:40:00,36.12,36.17,36.02,36.13,534830.0,32.0495,32.0938,31.9607,32.0583,534830.0
2023-07-12 09:50:00,36.12,36.2,36.11,36.14,316626.0,32.0495,32.1204,32.0406,32.0672,316626.0
2023-07-12 10:00:00,36.15,36.15,36.01,36.04,533053.0,32.0761,32.0761,31.9519,31.9785,533053.0
2023-07-12 10:10:00,36.04,36.16,35.99,36.12,486009.0,31.9785,32.085,31.9341,32.0495,486009.0
2023-07-12 10:20:00,36.12,36.16,36.06,36.16,259313.0,32.0495,32.085,31.9962,32.085,259313.0
2023-07-12 10:30:00,36.15,36.19,36.1,36.14,321002.0,32.0761,32.1116,32.0317,32.0672,321002.0
2023-07-12 10:40:00,36.14,36.17,36.12,36.16,260428.0,32.0672,32.0938,32.0495,32.085,260428.0
2023-07-12 10:50:00,36.15,36.17,36.1,36.12,305897.0,32.0761,32.0938,32.0317,32.0495,305897.0
2023-07-12 11:00:00,36.12,36.25,36.1,36.24,427731.0,32.0495,32.1648,32.0317,32.1559,427731.0
2023-07-12 11:10:00,36.23,36.25,36.17,36.19,324162.0,32.1471,32.1648,32.0938,32.1116,324162.0
2023-07-12 11:20:00,36.19,36.19,36.15,36.15,240110.0,32.1116,32.1116,32.0761,32.0761,240110.0
2023-07-12 11:30:00,36.15,36.19,36.14,36.17,344767.0,32.0761,32.1116,32.0672,32.0938,344767.0
2023-07-12 11:40:00,36.18,36.18,36.11,36.16,281046.0,32.1027,32.1027,32.0406,32.085,281046.0
2023-07-12 11:50:00,36.16,36.16,36.09,36.11,321863.0,32.085,32.085,32.0228,32.0406,321863.0
2023-07-12 12:00:00,36.1,36.12,36.08,36.09,218699.0,32.0317,32.0495,32.014,32.0228,218699.0
2023-07-12 12:10:00,36.09,36.14,36.07,36.07,238969.0,32.0228,32.0672,32.0051,32.0051,238969.0
2023-07-12 12:20:00,36.08,36.15,36.07,36.11,210045.0,32.014,32.0761,32.0051,32.0406,210045.0
2023-07-12 12:30:00,36.1,36.19,36.1,36.17,246463.0,32.0317,32.1116,32.0317,32.0938,246463.0
2023-07-12 12:40:00,36.17,36.17,36.1,36.13,409953.0,32.0938,32.0938,32.0317,32.0583,409953.0
2023-07-12 12:50:00,36.13,36.16,36.1,36.13,170682.0,32.0583,32.085,32.0317,32.0583,170682.0
2023-07-12 13:00:00,36.13,36.13,36.06,36.08,249012.0,32.0583,32.0583,31.9962,32.014,249012.0
2023-07-12 13:10:00,36.08,36.1,36.05,36.07,203572.0,32.014,32.0317,31.9874,32.0051,203572.0
2023-07-12 13:20:00,36.07,36.07,36.02,36.04,287623.0,32.0051,32.0051,31.9607,31.9785,287623.0
2023-07-12 13:30:00,36.04,36.04,35.99,36.02,384669.0,31.9785,31.9785,31.9341,31.9607,384669.0
2023-07-12 13:40:00,36.02,36.06,36.0,36.04,226086.0,31.9607,31.9962,31.943,31.9785,226086.0
2023-07-12 13:50:00,36.04,36.09,36.03,36.08,231590.0,31.9785,32.0228,31.9696,32.014,231590.0
2023-07-12 14:00:00,36.08,36.1,36.06,36.09,188038.0,32.014,32.0317,31.9962,32.0228,188038.0
2023-07-12 14:10:00,36.09,36.11,36.07,36.08,180774.0,32.0228,32.0406,32.0051,32.014,180774.0
2023-07-12 14:20:00,36.08,36.12,36.08,36.09,216192.0,32.014,32.0495,32.014,32.0228,216192.0
2023-07-12 14:30:00,36.09,36.1,36.04,36.06,195263.0,32.0228,32.0317,31.9785,31.9962,195263.0
2023-07-12 14:40:00,36.05,36.07,36.03,36.04,203935.0,31.9874,32.0051,31.9696,31.9785,203935.0
2023-07-12 14:50:00,36.04,36.05,36.02,36.03,265843.0,31.9785,31.9874,31.9607,31.9696,265843.0
2023-07-12 15:00:00,36.02,36.04,35.96,35.97,341246.0,31.9607,31.9785,31.9075,31.9164,341246.0
2023-07-12 15:10:00,35.97,35.99,35.95,35.96,295799.0,31.9164,31.9341,31.8986,31.9075,295799.0
2023-07-12 15:20:00,35.97,35.97,35.92,35.94,272345.0,31.9164,31.9164,31.872,31.8897,272345.0
2023-07-12 15:30:00,35.94,35.99,35.93,35.97,226786.0,31.8897,31.9341,31.8809,31.9164,226786.0
2023-07-12 15:40:00,35.97,35.98,35.94,35.95,443122.0,31.9164,31.9252,31.8897,31.8986,443122.0
2023-07-12 15:50:00,35.95,35.99,35.94,35.99,988573.0,31.8986,31.9341,31.8897,31.9341,988573.0
2023-07-13 09:30:00,36.01,36.15,35.94,36.11,849954.0,31.9519,32.0761,31.8897,32.0406,849954.0
2023-07-13 09:40:00,36.09,36.17,36.03,36.16,429820.0,32.0228,32.0938,31.9696,32.085,429820.0
2023-07-13 09:50:00,36.16,36.26,36.16,36.24,525196.0,32.085,32.1737,32.085,32.1559,525196.0
2023-07-13 10:00:00,36.25,36.36,36.23,36.3,465971.0,32.1648,32.2624,32.1471,32.2092,465971.0
2023-07-13 10:10:00,36.31,36.35,36.28,36.32,341756.0,32.218,32.2535,32.1914,32.2269,341756.0
2023-07-13 10:20:00,36.32,36.35,36.28,36.3,383536.0,32.2269,32.2535,32.1914,32.2092,383536.0
2023-07-13 10:30:00,36.3,36.34,36.26,36.31,418350.0,32.2092,32.2447,32.1737,32.218,418350.0
2023-07-13 10:40:00,36.31,36.33,36.19,36.2,408134.0,32.218,32.2358,32.1116,32.1204,408134.0
2023-07-13 10:50:00,36.2,36.23,36.18,36.22,245468.0,32.1204,32.1471,32.1027,32.1382,245468.0
2023-07-13 11:00:00,36.21,36.24,36.19,36.2,202294.0,32.1293,32.1559,32.1116,32.1204,202294.0
2023-07-13 11:10:00,36.2,36.25,36.18,36.2,267868.0,32.1204,32.1648,32.1027,32.1204,267868.0
2023-07-13 11:20:00,36.19,36.2,36.14,36.16,232007.0,32.1116,32.1204,32.0672,32.085,232007.0
2023-07-13 11:30:00,36.17,36.17,36.09,36.1,295108.0,32.0938,32.0938,32.0228,32.0317,295108.0
2023-07-13 11:40:00,36.09,36.15,36.08,36.14,321183.0,32.0228,32.0761,32.014,32.0672,321183.0
2023-07-13 11:50:00,36.13,36.2,36.13,36.2,250105.0,32.0583,32.1204,32.0583,32.1204,250105.0
2023-07-13 12:00:00,36.2,36.25,36.2,36.2,198678.0,32.1204,32.1648,32.1204,32.1204,198678.0
2023-07-13 12:10:00,36.21,36.24,36.15,36.15,211581.0,32.1293,32.1559,32.0761,32.0761,211581.0
2023-07-13 12:20:00,36.15,36.16,36.09,36.09,228474.0,32.0761,32.085,32.0228,32.0228,228474.0
2023-07-13 12:30:00,36.1,36.13,36.09,36.12,215659.0,32.0317,32.0583,32.0228,32.0495,215659.0
2023-07-13 12:40:00,36.12,36.16,36.1,36.13,210967.0,32.0495,32.085,32.0317,32.0583,210967.0
2023-07-13 12:50:00,36.13,36.16,36.09,36.12,255174.0,32.0583,32.085,32.0228,32.0495,255174.0
2023-07-13 13:00:00,36.12,36.12,36.06,36.06,155846.0,32.0495,32.0495,31.9962,31.9962,155846.0
2023-07-13 13:10:00,36.06,36.07,36.04,36.05,168463.0,31.9962,32.0051,31.9785,31.9874,168463.0
2023-07-13 13:20:00,36.05,36.08,36.02,36.02,217992.0,31.9874,32.014,31.9607,31.9607,217992.0
2023-07-13 13:30:00,36.02,36.02,35.98,35.98,363886.0,31.9607,31.9607,31.9252,31.9252,363886.0
2023-07-13 13:40:00,35.99,36.01,35.98,36.01,197460.0,31.9341,31.9519,31.9252,31.9519,197460.0
2023-07-13 13:50:00,36.01,36.01,35.98,35.98,187221.0,31.9519,31.9519,31.9252,31.9252,187221.0
2023-07-13 14:00:00,35.98,36.03,35.95,36.02,378820.0,31.9252,31.9696,31.8986,31.9607,378820.0
2023-07-13 14:10:00,36.02,36.02,35.97,35.99,209723.0,31.9607,31.9607,31.9164,31.9341,209723.0
2023-07-13 14:20:00,35.98,35.99,35.94,35.95,285666.0,31.9252,31.9341,31.8897,31.8986,285666.0
2023-07-13 14:30:00,35.95,35.98,35.94,35.95,389571.0,31.8986,31.9252,31.8897,31.8986,389571.0
2023-07-13 14:40:00,35.95,35.96,35.92,35.93,255389.0,31.8986,31.9075,31.872,31.8809,255389.0
2023-07-13 14:50:00,35.93,36.0,35.92,35.98,387755.0,31.8809,31.943,31.872,31.9252,387755.0
2023-07-13 15:00:00,35.98,36.01,35.96,35.98,296977.0,31.9252,31.9519,31.9075,31.9252,296977.0
2023-07-13 15:10:00,35.98,36.02,35.97,36.01,348668.0,31.9252,31.9607,31.9164,31.9519,348668.0
2023-07-13 15:20:00,36.01,36.04,35.98,36.02,278669.0,31.9519,31.9785,31.9252,31.9607,278669.0
2023-07-13 15:30:00,36.02,36.06,36.02,36.05,354651.0,31.9607,31.9962,31.9607,31.9874,354651.0
2023-07-13 15:40:00,36.05,36.08,36.04,36.07,394522.0,31.9874,32.014,31.9785,32.0051,394522.0
2023-07-13 15:50:00,36.07,36.08,36.02,36.06,968326.0,32.0051,32.014,31.9607,31.9962,968326.0
2023-07-14 09:30:00,36.3,36.37,36.14,36.29,1067825.0,32.2092,32.2713,32.0672,32.2003,1067825.0
2023-07-14 09:40:00,36.29,36.35,36.24,36.32,552843.0,32.2003,32.2535,32.1559,32.2269,552843.0
2023-07-14 09:50:00,36.33,36.33,36.17,36.2,346646.0,32.2358,32.2358,32.0938,32.1204,346646.0
2023-07-14 10:00:00,36.19,36.19,36.04,36.06,377779.0,32.1116,32.1116,31.9785,31.9962,377779.0
2023-07-14 10:10:00,36.05,36.1,36.02,36.02,386993.0,31.9874,32.0317,31.9607,31.9607,386993.0
2023-07-14 10:20:00,36.02,36.14,36.0,36.14,384248.0,31.9607,32.0672,31.943,32.0672,384248.0
2023-07-14 10:30:00,36.14,36.28,36.13,36.24,403127.0,32.0672,32.1914,32.0583,32.1559,403127.0
2023-07-14 10:40:00,36.24,36.3,36.24,36.26,435651.0,32.1559,32.2092,32.1559,32.1737,435651.0
2023-07-14 10:50:00,36.26,36.3,36.24,36.29,340204.0,32.1737,32.2092,32.1559,32.2003,340204.0
2023-07-14 11:00:00,36.3,36.3,36.27,36.27,329530.0,32.2092,32.2092,32.1826,32.1826,329530.0
2023-07-14 11:10:00,36.27,36.3,36.24,36.26,312555.0,32.1826,32.2092,32.1559,32.1737,312555.0
2023-07-14 11:20:00,36.25,36.28,36.24,36.27,240524.0,32.1648,32.1914,32.1559,32.1826,240524.0
2023-07-14 11:30:00,36.28,36.29,36.2,36.22,211914.0,32.1914,32.2003,32.1204,32.1382,211914.0
2023-07-14 11:40:00,36.22,36.25,36.2,36.2,217972.0,32.1382,32.1648,32.1204,32.1204,217972.0
2023-07-14 11:50:00,36.2,36.22,36.16,36.21,240038.0,32.1204,32.1382,32.085,32.1293,240038.0
2023-07-14 12:00:00,36.21,36.3,36.21,36.27,193699.0,32.1293,32.2092,32.1293,32.1826,193699.0
2023-07-14 12:10:00,36.27,36.3,36.26,36.28,265152.0,32.1826,32.2092,32.1737,32.1914,265152.0
2023-07-14 12:20:00,36.28,36.3,36.22,36.22,287908.0,32.1914,32.2092,32.1382,32.1382,287908.0
2023-07-14 12:30:00,36.22,36.25,36.2,36.23,149187.0,32.1382,32.1648,32.1204,32.1471,149187.0
2023-07-14 12:40:00,36.23,36.26,36.23,36.24,163982.0,32.1471,32.1737,32.1471,32.1559,163982.0
2023-07-14 12:50:00,36.23,36.27,36.23,36.27,169079.0,32.1471,32.1826,32.1471,32.1826,169079.0
2023-07-14 13:00:00,36.27,36.28,36.25,36.27,153965.0,32.1826,32.1914,32.1648,32.1826,153965.0
2023-07-14 13:10:00,36.26,36.29,36.26,36.29,189277.0,32.1737,32.2003,32.1737,32.2003,189277.0
2023-07-14 13:20:00,36.29,36.29,36.23,36.26,258731.0,32.2003,32.2003,32.1471,32.1737,258731.0
2023-07-14 13:30:00,36.26,36.3,36.24,36.29,278876.0,32.1737,32.2092,32.1559,32.2003,278876.0
2023-07-14 13:40:00,36.3,36.32,36.28,36.3,192800.0,32.2092,32.2269,32.1914,32.2092,192800.0
2023-07-14 13:50:00,36.3,36.35,36.3,36.34,246787.0,32.2092,32.2535,32.2092,32.2447,246787.0
2023-07-14 14:00:00,36.33,36.38,36.32,36.37,355824.0,32.2358,32.2802,32.2269,32.2713,355824.0
2023-07-14 14:10:00,36.37,36.44,36.36,36.42,457600.0,32.2713,32.3334,32.2624,32.3157,457600.0
2023-07-14 14:20:00,36.42,36.47,36.41,36.47,344231.0,32.3157,32.36,32.3068,32.36,344231.0
2023-07-14 14:30:00,36.47,36.49,36.41,36.45,331351.0,32.36,32.3778,32.3068,32.3423,331351.0
2023-07-14 14:40:00,36.45,36.47,36.42,36.44,243592.0,32.3423,32.36,32.3157,32.3334,243592.0
2023-07-14 14:50:00,36.45,36.46,36.41,36.43,321255.0,32.3423,32.3511,32.3068,32.3245,321255.0
2023-07-14 15:00:00,36.42,36.45,36.38,36.41,318477.0,32.3157,32.3423,32.2802,32.3068,318477.0
2023-07-14 15:10:00,36.42,36.47,36.41,36.47,266591.0,32.3157,32.36,32.3068,32.36,266591.0
2023-07-14 15:20:00,36.47,36.48,36.42,36.43,312319.0,32.36,32.3689,32.3157,32.3245,312319.0
2023-07-14 15:30:00,36.44,36.44,36.39,36.4,293053.0,32.3334,32.3334,32.289,32.2979,293053.0
2023-07-14 15:40:00,36.39,36.4,36.26,36.29,450962.0,32.289,32.2979,32.1737,32.2003,450962.0
2023-07-14 15:50:00,36.29,36.34,36.27,36.33,1073686.0,32.2003,32.2447,32.1826,32.2358,1073686.0
2023-07-17 09:30:00,36.12,36.12,35.78,35.89,1690149.0,32.0495,32.0495,31.7478,31.8454,1690149.0
2023-07-17 09:40:00,35.89,36.03,35.88,35.97,528378.0,31.8454,31.9696,31.8365,31.9164,528378.0
2023-07-17 09:50:00,35.97,36.04,35.96,35.98,404931.0,31.9164,31.9785,31.9075,31.9252,404931.0
2023-07-17 10:00:00,35.98,36.05,35.96,36.02,397099.0,31.9252,31.9874,31.9075,31.9607,397099.0
2023-07-17 10:10:00,36.02,36.06,36.01,36.02,308369.0,31.9607,31.9962,31.9519,31.9607,308369.0
2023-07-17 10:20:00,36.02,36.04,35.97,36.02,301727.0,31.9607,31.9785,31.9164,31.9607,301727.0
2023-07-17 10:30:00,36.02,36.02,35.93,35.95,328112.0,31.9607,31.9607,31.8809,31.8986,328112.0
2023-07-17 10:40:00,35.95,36.0,35.94,35.99,446027.0,31.8986,31.943,31.8897,31.9341,446027.0
2023-07-17 10:50:00,36.0,36.06,35.97,36.04,294053.0,31.943,31.9962,31.9164,31.9785,294053.0
2023-07-17 11:00:00,36.04,36.04,35.93,35.96,272664.0,31.9785,31.9785,31.8809,31.9075,272664.0
2023-07-17 11:10:00,35.95,35.97,35.91,35.95,292581.0,31.8986,31.9164,31.8631,31.8986,292581.0
2023-07-17 11:20:00,35.95,35.97,35.9,35.91,336476.0,31.8986,31.9164,31.8543,31.8631,336476.0
2023-07-17 11:30:00,35.91,35.95,35.9,35.91,399619.0,31.8631,31.8986,31.8543,31.8631,399619.0
2023-07-17 11:40:00,35.91,35.91,35.83,35.89,689765.0,31.8631,31.8631,31.7921,31.8454,689765.0
2023-07-17 11:50:00,35.9,35.9,35.83,35.87,378588.0,31.8543,31.8543,31.7921,31.8276,378588.0
2023-07-17 12:00:00,35.87,35.92,35.86,35.89,242302.0,31.8276,31.872,31.8188,31.8454,242302.0
2023-07-17 12:10:00,35.89,35.89,35.85,35.86,301319.0,31.8454,31.8454,31.8099,31.8188,301319.0
2023-07-17 12:20:00,35.86,35.89,35.85,35.88,339655.0,31.8188,31.8454,31.8099,31.8365,339655.0
2023-07-17 12:30:00,35.88,35.92,35.87,35.91,368941.0,31.8365,31.872,31.8276,31.8631,368941.0
2023-07-17 12:40:00,35.91,35.91,35.87,35.88,285207.0,31.8631,31.8631,31.8276,31.8365,285207.0
2023-07-17 12:50:00,35.89,35.91,35.87,35.91,266651.0,31.8454,31.8631,31.8276,31.8631,266651.0
2023-07-17 13:00:00,35.91,35.97,35.9,35.94,389195.0,31.8631,31.9164,31.8543,31.8897,389195.0
2023-07-17 13:10:00,35.94,35.97,35.93,35.93,238050.0,31.8897,31.9164,31.8809,31.8809,238050.0
2023-07-17 13:20:00,35.94,35.95,35.92,35.92,382727.0,31.8897,31.8986,31.872,31.872,382727.0
2023-07-17 13:30:00,35.93,35.97,35.9,35.91,201708.0,31.8809,31.9164,31.8543,31.8631,201708.0
2023-07-17 13:40:00,35.9,35.93,35.89,35.91,297376.0,31.8543,31.8809,31.8454,31.8631,297376.0
2023-07-17 13:50:00,35.91,35.96,35.9,35.91,337344.0,31.8631,31.9075,31.8543,31.8631,337344.0
2023-07-17 14:00:00,35.92,35.97,35.91,35.95,629785.0,31.872,31.9164,31.8631,31.8986,629785.0
2023-07-17 14:10:00,35.95,35.96,35.91,35.93,187482.0,31.8986,31.9075,31.8631,31.8809,187482.0
2023-07-17 14:20:00,35.92,35.97,35.92,35.97,232817.0,31.872,31.9164,31.872,31.9164,232817.0
2023-07-17 14:30:00,35.97,36.01,35.96,36.01,358200.0,31.9164,31.9519,31.9075,31.9519,358200.0
2023-07-17 14:40:00,36.01,36.04,36.0,36.02,272432.0,31.9519,31.9785,31.943,31.9607,272432.0
2023-07-17 14:50:00,36.02,36.02,35.99,36.0,191965.0,31.9607,31.9607,31.9341,31.943,191965.0
2023-07-17 15:00:00,36.0,36.02,35.99,36.01,268389.0,31.943,31.9607,31.9341,31.9519,268389.0
2023-07-17 15:10:00,36.02,36.05,35.98,36.04,336737.0,31.9607,31.9874,31.9252,31.9785,336737.0
2023-07-17 15:20:00,36.04,36.07,36.03,36.05,298548.0,31.9785,32.0051,31.9696,31.9874,298548.0
2023-07-17 15:30:00,36.05,36.06,36.0,36.02,349009.0,31.9874,31.9962,31.943,31.9607,349009.0
2023-07-17 15:40:00,36.01,36.03,36.0,36.01,605610.0,31.9519,31.9696,31.943,31.9519,605610.0
2023-07-17 15:50:00,36.02,36.02,35.84,35.87,2287752.0,31.9607,31.9607,31.801,31.8276,2287752.0
2023-07-18 09:30:00,35.92,36.22,35.87,36.12,1019915.0,31.872,32.1382,31.8276,32.0495,1019915.0
2023-07-18 09:40:00,36.13,36.3,36.11,36.3,636107.0,32.0583,32.2092,32.0406,32.2092,636107.0
2023-07-18 09:50:00,36.29,36.34,36.24,36.27,757332.0,32.2003,32.2447,32.1559,32.1826,757332.0
2023-07-18 10:00:00,36.27,36.38,36.25,36.36,583361.0,32.1826,32.2802,32.1648,32.2624,583361.0
2023-07-18 10:10:00,36.36,36.38,36.21,36.25,553434.0,32.2624,32.2802,32.1293,32.1648,553434.0
2023-07-18 10:20:00,36.24,36.32,36.22,36.29,335381.0,32.1559,32.2269,32.1382,32.2003,335381.0
2023-07-18 10:30:00,36.29,36.37,36.23,36.35,437753.0,32.2003,32.2713,32.1471,32.2535,437753.0
2023-07-18 10:40:00,36.36,36.45,36.33,36.43,427236.0,32.2624,32.3423,32.2358,32.3245,427236.0
2023-07-18 10:50:00,36.43,36.46,36.4,36.43,493290.0,32.3245,32.3511,32.2979,32.3245,493290.0
2023-07-18 11:00:00,36.43,36.48,36.42,36.46,418130.0,32.3245,32.3689,32.3157,32.3511,418130.0
2023-07-18 11:10:00,36.45,36.46,36.37,36.39,478292.0,32.3423,32.3511,32.2713,32.289,478292.0
2023-07-18 11:20:00,36.39,36.39,36.36,36.37,329082.0,32.289,32.289,32.2624,32.2713,329082.0
2023-07-18 11:30:00,36.38,36.38,36.3,36.33,504329.0,32.2802,32.2802,32.2092,32.2358,504329.0
2023-07-18 11:40:00,36.33,36.35,36.26,36.34,464534.0,32.2358,32.2535,32.1737,32.2447,464534.0
2023-07-18 11:50:00,36.34,36.35,36.28,36.33,320793.0,32.2447,32.2535,32.1914,32.2358,320793.0
2023-07-18 12:00:00,36.34,36.35,36.28,36.31,360578.0,32.2447,32.2535,32.1914,32.218,360578.0
2023-07-18 12:10:00,36.3,36.34,36.27,36.32,376248.0,32.2092,32.2447,32.1826,32.2269,376248.0
2023-07-18 12:20:00,36.33,36.33,36.28,36.29,351722.0,32.2358,32.2358,32.1914,32.2003,351722.0
2023-07-18 12:30:00,36.28,36.29,36.2,36.21,362975.0,32.1914,32.2003,32.1204,32.1293,362975.0
2023-07-18 12:40:00,36.22,36.24,36.18,36.2,281973.0,32.1382,32.1559,32.1027,32.1204,281973.0
2023-07-18 12:50:00,36.2,36.24,36.18,36.2,272223.0,32.1204,32.1559,32.1027,32.1204,272223.0
2023-07-18 13:00:00,36.19,36.19,36.16,36.16,239486.0,32.1116,32.1116,32.085,32.085,239486.0
2023-07-18 13:10:00,36.16,36.19,36.13,36.16,311324.0,32.085,32.1116,32.0583,32.085,311324.0
2023-07-18 13:20:00,36.16,36.21,36.16,36.19,198592.0,32.085,32.1293,32.085,32.1116,198592.0
2023-07-18 13:30:00,36.18,36.2,36.16,36.19,209391.0,32.1027,32.1204,32.085,32.1116,209391.0
2023-07-18 13:40:00,36.19,36.2,36.16,36.18,221973.0,32.1116,32.1204,32.085,32.1027,221973.0
2023-07-18 13:50:00,36.18,36.21,36.17,36.18,172878.0,32.1027,32.1293,32.0938,32.1027,172878.0
2023-07-18 14:00:00,36.18,36.19,36.13,36.13,240536.0,32.1027,32.1116,32.0583,32.0583,240536.0
2023-07-18 14:10:00,36.13,36.15,36.1,36.13,228348.0,32.0583,32.0761,32.0317,32.0583,228348.0
2023-07-18 14:20:00,36.12,36.17,36.11,36.16,176893.0,32.0495,32.0938,32.0406,32.085,176893.0
2023-07-18 14:30:00,36.16,36.16,36.11,36.12,202468.0,32.085,32.085,32.0406,32.0495,202468.0
2023-07-18 14:40:00,36.12,36.2,36.11,36.18,188869.0,32.0495,32.1204,32.0406,32.1027,188869.0
2023-07-18 14:50:00,36.17,36.18,36.14,36.16,175713.0,32.0938,32.1027,32.0672,32.085,175713.0
2023-07-18 15:00:00,36.16,36.17,36.13,36.14,234355.0,32.085,32.0938,32.0583,32.0672,234355.0
2023-07-18 15:10:00,36.15,36.19,36.14,36.19,306177.0,32.0761,32.1116,32.0672,32.1116,306177.0
2023-07-18 15:20:00,36.19,36.23,36.17,36.21,334804.0,32.1116,32.1471,32.0938,32.1293,334804.0
2023-07-18 15:30:00,36.22,36.27,36.2,36.27,382922.0,32.1382,32.1826,32.1204,32.1826,382922.0
2023-07-18 15:40:00,36.27,36.29,36.24,36.25,587383.0,32.1826,32.2003,32.1559,32.1648,587383.0
2023-07-18 15:50:00,36.25,36.32,36.24,36.25,2003094.0,32.1648,32.2269,32.1559,32.1648,2003094.0
2023-07-19 09:30:00,36.34,36.38,36.2,36.35,1588003.0,32.2447,32.2802,32.1204,32.2535,1588003.0
2023-07-19 09:40:00,36.34,36.46,36.23,36.45,587398.0,32.2447,32.3511,32.1471,32.3423,587398.0
2023-07-19 09:50:00,36.45,36.51,36.43,36.51,463841.0,32.3423,32.3955,32.3245,32.3955,463841.0
2023-07-19 10:00:00,36.51,36.6,36.51,36.59,503821.0,32.3955,32.4754,32.3955,32.4665,503821.0
2023-07-19 10:10:00,36.59,36.64,36.55,36.62,369072.0,32.4665,32.5109,32.431,32.4931,369072.0
2023-07-19 10:20:00,36.63,36.63,36.49,36.52,388400.0,32.502,32.502,32.3778,32.4044,388400.0
2023-07-19 10:30:00,36.53,36.53,36.47,36.47,296171.0,32.4133,32.4133,32.36,32.36,296171.0
2023-07-19 10:40:00,36.48,36.54,36.45,36.51,287132.0,32.3689,32.4221,32.3423,32.3955,287132.0
2023-07-19 10:50:00,36.51,36.53,36.4,36.42,263424.0,32.3955,32.4133,32.2979,32.3157,263424.0
2023-07-19 11:00:00,36.41,36.44,36.38,36.4,221521.0,32.3068,32.3334,32.2802,32.2979,221521.0
2023-07-19 11:10:00,36.39,36.41,36.37,36.4,205570.0,32.289,32.3068,32.2713,32.2979,205570.0
2023-07-19 11:20:00,36.4,36.42,36.38,36.41,235574.0,32.2979,32.3157,32.2802,32.3068,235574.0
2023-07-19 11:30:00,36.41,36.51,36.41,36.49,365535.0,32.3068,32.3955,32.3068,32.3778,365535.0
2023-07-19 11:40:00,36.5,36.52,36.47,36.47,278387.0,32.3866,32.4044,32.36,32.36,278387.0
2023-07-19 11:50:00,36.47,36.56,36.45,36.55,243070.0,32.36,32.4399,32.3423,32.431,243070.0
2023-07-19 12:00:00,36.55,36.56,36.47,36.54,307485.0,32.431,32.4399,32.36,32.4221,307485.0
2023-07-19 12:10:00,36.54,36.63,36.53,36.62,231922.0,32.4221,32.502,32.4133,32.4931,231922.0
2023-07-19 12:20:00,36.62,36.66,36.6,36.64,346040.0,32.4931,32.5286,32.4754,32.5109,346040.0
2023-07-19 12:30:00,36.65,36.65,36.57,36.61,212235.0,32.5197,32.5197,32.4487,32.4842,212235.0
2023-07-19 12:40:00,36.61,36.63,36.59,36.63,271494.0,32.4842,32.502,32.4665,32.502,271494.0
2023-07-19 12:50:00,36.62,36.66,36.6,36.66,206040.0,32.4931,32.5286,32.4754,32.5286,206040.0
2023-07-19 13:00:00,36.66,36.66,36.61,36.63,148053.0,32.5286,32.5286,32.4842,32.502,148053.0
2023-07-19 13:10:00,36.63,36.69,36.62,36.68,220950.0,32.502,32.5552,32.4931,32.5464,220950.0
2023-07-19 13:20:00,36.69,36.7,36.66,36.7,201661.0,32.5552,32.5641,32.5286,32.5641,201661.0
2023-07-19 13:30:00,36.7,36.7,36.65,36.68,183873.0,32.5641,32.5641,32.5197,32.5464,183873.0
2023-07-19 13:40:00,36.67,36.68,36.6,36.62,202809.0,32.5375,32.5464,32.4754,32.4931,202809.0
2023-07-19 13:50:00,36.62,36.62,36.56,36.59,177782.0,32.4931,32.4931,32.4399,32.4665,177782.0
2023-07-19 14:00:00,36.59,36.6,36.55,36.55,147162.0,32.4665,32.4754,32.431,32.431,147162.0
2023-07-19 14:10:00,36.55,36.57,36.52,36.55,132354.0,32.431,32.4487,32.4044,32.431,132354.0
2023-07-19 14:20:00,36.55,36.57,36.54,36.55,127307.0,32.431,32.4487,32.4221,32.431,127307.0
2023-07-19 14:30:00,36.55,36.59,36.55,36.59,161321.0,32.431,32.4665,32.431,32.4665,161321.0
2023-07-19 14:40:00,36.59,36.61,36.58,36.61,215182.0,32.4665,32.4842,32.4576,32.4842,215182.0
2023-07-19 14:50:00,36.61,36.61,36.58,36.58,205386.0,32.4842,32.4842,32.4576,32.4576,205386.0
2023-07-19 15:00:00,36.58,36.59,36.51,36.52,321326.0,32.4576,32.4665,32.3955,32.4044,321326.0
2023-07-19 15:10:00,36.51,36.52,36.49,36.49,277218.0,32.3955,32.4044,32.3778,32.3778,277218.0
2023-07-19 15:20:00,36.5,36.5,36.45,36.46,267997.0,32.3866,32.3866,32.3423,32.3511,267997.0
2023-07-19 15:30:00,36.45,36.5,36.43,36.49,412557.0,32.3423,32.3866,32.3245,32.3778,412557.0
2023-07-19 15:40:00,36.5,36.5,36.42,36.42,415374.0,32.3866,32.3866,32.3157,32.3157,415374.0
2023-07-19 15:50:00,36.43,36.48,36.42,36.43,1254854.0,32.3245,32.3689,32.3157,32.3245,1254854.0
2023-07-20 09:30:00,36.4,36.55,36.36,36.53,1045032.0,32.2979,32.431,32.2624,32.4133,1045032.0
2023-07-20 09:40:00,36.54,36.71,36.52,36.64,617033.0,32.4221,32.573,32.4044,32.5109,617033.0
2023-07-20 09:50:00,36.63,36.66,36.43,36.47,715400.0,32.502,32.5286,32.3245,32.36,715400.0
2023-07-20 10:00:00,36.48,36.58,36.47,36.55,520523.0,32.3689,32.4576,32.36,32.431,520523.0
2023-07-20 10:10:00,36.55,36.7,36.55,36.69,512287.0,32.431,32.5641,32.431,32.5552,512287.0
2023-07-20 10:20:00,36.69,36.73,36.66,36.7,570867.0,32.5552,32.5907,32.5286,32.5641,570867.0
2023-07-20 10:30:00,36.7,36.79,36.68,36.73,495269.0,32.5641,32.644,32.5464,32.5907,495269.0
2023-07-20 10:40:00,36.73,36.83,36.72,36.8,551642.0,32.5907,32.6794,32.5818,32.6528,551642.0
2023-07-20 10:50:00,36.8,36.91,36.79,36.91,583561.0,32.6528,32.7504,32.644,32.7504,583561.0
2023-07-20 11:00:00,36.91,36.93,36.79,36.83,373715.0,32.7504,32.7682,32.644,32.6794,373715.0
2023-07-20 11:10:00,36.83,36.83,36.77,36.77,324389.0,32.6794,32.6794,32.6262,32.6262,324389.0
2023-07-20 11:20:00,36.77,36.83,36.76,36.8,316214.0,32.6262,32.6794,32.6173,32.6528,316214.0
2023-07-20 11:30:00,36.81,36.9,36.79,36.87,465639.0,32.6617,32.7416,32.644,32.7149,465639.0
2023-07-20 11:40:00,36.88,36.92,36.85,36.89,465164.0,32.7238,32.7593,32.6972,32.7327,465164.0
2023-07-20 11:50:00,36.89,36.92,36.84,36.91,388127.0,32.7327,32.7593,32.6883,32.7504,388127.0
2023-07-20 12:00:00,36.92,37.0,36.91,36.98,368410.0,32.7593,32.8303,32.7504,32.8125,368410.0
2023-07-20 12:10:00,36.99,37.07,36.96,37.06,473042.0,32.8214,32.8924,32.7948,32.8835,473042.0
2023-07-20 12:20:00,37.07,37.07,37.0,37.04,317322.0,32.8924,32.8924,32.8303,32.8658,317322.0
2023-07-20 12:30:00,37.03,37.05,36.96,36.97,347213.0,32.8569,32.8747,32.7948,32.8037,347213.0
2023-07-20 12:40:00,36.97,37.03,36.95,37.03,246289.0,32.8037,32.8569,32.7859,32.8569,246289.0
2023-07-20 12:50:00,37.02,37.03,36.95,37.0,358529.0,32.848,32.8569,32.7859,32.8303,358529.0
2023-07-20 13:00:00,37.0,37.01,36.94,36.95,204814.0,32.8303,32.8392,32.7771,32.7859,204814.0
2023-07-20 13:10:00,36.95,36.97,36.87,36.9,347640.0,32.7859,32.8037,32.7149,32.7416,347640.0
2023-07-20 13:20:00,36.91,36.94,36.87,36.94,277619.0,32.7504,32.7771,32.7149,32.7771,277619.0
2023-07-20 13:30:00,36.94,36.98,36.92,36.95,268101.0,32.7771,32.8125,32.7593,32.7859,268101.0
2023-07-20 13:40:00,36.95,36.96,36.91,36.93,259231.0,32.7859,32.7948,32.7504,32.7682,259231.0
2023-07-20 13:50:00,36.93,36.94,36.89,36.89,199174.0,32.7682,32.7771,32.7327,32.7327,199174.0
2023-07-20 14:00:00,36.89,36.93,36.87,36.9,191968.0,32.7327,32.7682,32.7149,32.7416,191968.0
2023-07-20 14:10:00,36.9,36.93,36.85,36.91,285642.0,32.7416,32.7682,32.6972,32.7504,285642.0
2023-07-20 14:20:00,36.91,36.91,36.86,36.88,315129.0,32.7504,32.7504,32.7061,32.7238,315129.0
2023-07-20 14:30:00,36.88,36.97,36.87,36.95,417601.0,32.7238,32.8037,32.7149,32.7859,417601.0
2023-07-20 14:40:00,36.95,36.97,36.92,36.94,240332.0,32.7859,32.8037,32.7593,32.7771,240332.0
2023-07-20 14:50:00,36.94,37.0,36.92,36.98,345881.0,32.7771,32.8303,32.7593,32.8125,345881.0
2023-07-20 15:00:00,36.99,37.01,36.96,36.99,387113.0,32.8214,32.8392,32.7948,32.8214,387113.0
2023-07-20 15:10:00,36.99,37.01,36.94,36.98,422658.0,32.8214,32.8392,32.7771,32.8125,422658.0
2023-07-20 15:20:00,36.98,36.98,36.89,36.9,363143.0,32.8125,32.8125,32.7327,32.7416,363143.0
2023-07-20 15:30:00,36.9,36.91,36.81,36.82,512863.0,32.7416,32.7504,32.6617,32.6706,512863.0
2023-07-20 15:40:00,36.82,36.83,36.76,36.8,752059.0,32.6706,32.6794,32.6173,32.6528,752059.0
2023-07-20 15:50:00,36.79,36.8,36.75,36.77,1625747.0,32.644,32.6528,32.6085,32.6262,1625747.0
2023-07-21 09:30:00,36.8,37.07,36.79,37.01,1113104.0,32.6528,32.8924,32.644,32.8392,1113104.0
2023-07-21 09:40:00,37.01,37.04,36.9,36.94,506055.0,32.8392,32.8658,32.7416,32.7771,506055.0
2023-07-21 09:50:00,36.95,37.04,36.93,37.0,318523.0,32.7859,32.8658,32.7682,32.8303,318523.0
2023-07-21 10:00:00,37.0,37.04,36.95,36.98,358569.0,32.8303,32.8658,32.7859,32.8125,358569.0
2023-07-21 10:10:00,36.98,37.04,36.95,37.0,269143.0,32.8125,32.8658,32.7859,32.8303,269143.0
2023-07-21 10:20:00,37.0,37.09,36.98,37.08,295527.0,32.8303,32.9101,32.8125,32.9013,295527.0
2023-07-21 10:30:00,37.09,37.13,37.03,37.11,522656.0,32.9101,32.9456,32.8569,32.9279,522656.0
2023-07-21 10:40:00,37.11,37.12,37.02,37.04,405408.0,32.9279,32.9368,32.848,32.8658,405408.0
2023-07-21 10:50:00,37.04,37.14,37.03,37.13,275525.0,32.8658,32.9545,32.8569,32.9456,275525.0
2023-07-21 11:00:00,37.14,37.14,37.09,37.12,262899.0,32.9545,32.9545,32.9101,32.9368,262899.0
2023-07-21 11:10:00,37.12,37.25,37.11,37.25,441943.0,32.9368,33.0521,32.9279,33.0521,441943.0
2023-07-21 11:20:00,37.24,37.33,37.22,37.32,503139.0,33.0432,33.1231,33.0255,33.1142,503139.0
2023-07-21 11:30:00,37.31,37.34,37.26,37.32,371433.0,33.1054,33.132,33.061,33.1142,371433.0
2023-07-21 11:40:00,37.31,37.35,37.28,37.29,497467.0,33.1054,33.1408,33.0787,33.0876,497467.0
2023-07-21 11:50:00,37.3,37.33,37.27,37.3,173373.0,33.0965,33.1231,33.0699,33.0965,173373.0
2023-07-21 12:00:00,37.3,37.31,37.21,37.25,470168.0,33.0965,33.1054,33.0166,33.0521,470168.0
2023-07-21 12:10:00,37.25,37.34,37.24,37.33,525847.0,33.0521,33.132,33.0432,33.1231,525847.0
2023-07-21 12:20:00,37.33,37.39,37.31,37.35,442550.0,33.1231,33.1763,33.1054,33.1408,442550.0
2023-07-21 12:30:00,37.34,37.36,37.32,37.35,236956.0,33.132,33.1497,33.1142,33.1408,236956.0
2023-07-21 12:40:00,37.34,37.35,37.23,37.25,238611.0,33.132,33.1408,33.0344,33.0521,238611.0
2023-07-21 12:50:00,37.24,37.25,37.18,37.2,262692.0,33.0432,33.0521,32.99,33.0078,262692.0
2023-07-21 13:00:00,37.2,37.27,37.17,37.26,220665.0,33.0078,33.0699,32.9811,33.061,220665.0
2023-07-21 13:10:00,37.27,37.3,37.22,37.3,255011.0,33.0699,33.0965,33.0255,33.0965,255011.0
2023-07-21 13:20:00,37.29,37.3,37.22,37.23,322117.0,33.0876,33.0965,33.0255,33.0344,322117.0
2023-07-21 13:30:00,37.23,37.25,37.17,37.18,522470.0,33.0344,33.0521,32.9811,32.99,522470.0
2023-07-21 13:40:00,37.18,37.26,37.17,37.24,386029.0,32.99,33.061,32.9811,33.0432,386029.0
2023-07-21 13:50:00,37.23,37.3,37.2,37.29,224973.0,33.0344,33.0965,33.0078,33.0876,224973.0
2023-07-21 14:00:00,37.29,37.29,37.23,37.27,277116.0,33.0876,33.0876,33.0344,33.0699,277116.0
2023-07-21 14:10:00,37.27,37.28,37.25,37.26,184912.0,33.0699,33.0787,33.0521,33.061,184912.0
2023-07-21 14:20:00,37.26,37.26,37.2,37.25,288961.0,33.061,33.061,33.0078,33.0521,288961.0
2023-07-21 14:30:00,37.25,37.3,37.24,37.3,191541.0,33.0521,33.0965,33.0432,33.0965,191541.0
2023-07-21 14:40:00,37.3,37.35,37.28,37.35,370969.0,33.0965,33.1408,33.0787,33.1408,370969.0
2023-07-21 14:50:00,37.34,37.37,37.34,37.37,221958.0,33.132,33.1586,33.132,33.1586,221958.0
2023-07-21 15:00:00,37.36,37.39,37.31,37.32,424437.0,33.1497,33.1763,33.1054,33.1142,424437.0
2023-07-21 15:10:00,37.33,37.36,37.31,37.34,314074.0,33.1231,33.1497,33.1054,33.132,314074.0
2023-07-21 15:20:00,37.34,37.35,37.28,37.34,360864.0,33.132,33.1408,33.0787,33.132,360864.0
2023-07-21 15:30:00,37.33,37.35,37.3,37.34,346645.0,33.1231,33.1408,33.0965,33.132,346645.0
2023-07-21 15:40:00,37.34,37.38,37.3,37.33,719404.0,33.132,33.1675,33.0965,33.1231,719404.0
2023-07-21 15:50:00,37.33,37.43,37.31,37.4,2214772.0,33.1231,33.2118,33.1054,33.1852,2214772.0
2023-07-24 09:30:00,37.41,37.62,37.37,37.62,995269.0,33.1941,33.3804,33.1586,33.3804,995269.0
2023-07-24 09:40:00,37.62,37.73,37.6,37.69,617842.0,33.3804,33.478,33.3627,33.4425,617842.0
2023-07-24 09:50:00,37.69,37.8,37.68,37.75,554735.0,33.4425,33.5401,33.4337,33.4958,554735.0
2023-07-24 10:00:00,37.75,37.79,37.73,37.79,617930.0,33.4958,33.5313,33.478,33.5313,617930.0
2023-07-24 10:10:00,37.79,37.79,37.73,37.76,451492.0,33.5313,33.5313,33.478,33.5046,451492.0
2023-07-24 10:20:00,37.77,37.77,37.65,37.66,420816.0,33.5135,33.5135,33.407,33.4159,420816.0
2023-07-24 10:30:00,37.66,37.69,37.61,37.64,402909.0,33.4159,33.4425,33.3715,33.3982,402909.0
2023-07-24 10:40:00,37.64,37.76,37.63,37.74,676345.0,33.3982,33.5046,33.3893,33.4869,676345.0
2023-07-24 10:50:00,37.75,37.75,37.61,37.65,265168.0,33.4958,33.4958,33.3715,33.407,265168.0
2023-07-24 11:00:00,37.64,37.65,37.54,37.57,340735.0,33.3982,33.407,33.3094,33.3361,340735.0
2023-07-24 11:10:00,37.56,37.59,37.51,37.59,496595.0,33.3272,33.3538,33.2828,33.3538,496595.0
2023-07-24 11:20:00,37.59,37.66,37.58,37.64,339967.0,33.3538,33.4159,33.3449,33.3982,339967.0
2023-07-24 11:30:00,37.64,37.73,37.62,37.68,399828.0,33.3982,33.478,33.3804,33.4337,399828.0
2023-07-24 11:40:00,37.69,37.72,37.64,37.69,351983.0,33.4425,33.4691,33.3982,33.4425,351983.0
2023-07-24 11:50:00,37.69,37.69,37.64,37.66,219725.0,33.4425,33.4425,33.3982,33.4159,219725.0
2023-07-24 12:00:00,37.65,37.67,37.58,37.62,275811.0,33.407,33.4248,33.3449,33.3804,275811.0
2023-07-24 12:10:00,37.62,37.63,37.58,37.6,215577.0,33.3804,33.3893,33.3449,33.3627,215577.0
2023-07-24 12:20:00,37.6,37.64,37.59,37.62,167388.0,33.3627,33.3982,33.3538,33.3804,167388.0
2023-07-24 12:30:00,37.63,37.66,37.62,37.66,178691.0,33.3893,33.4159,33.3804,33.4159,178691.0
2023-07-24 12:40:00,37.66,37.66,37.64,37.65,97944.0,33.4159,33.4159,33.3982,33.407,97944.0
2023-07-24 12:50:00,37.65,37.68,37.64,37.66,162300.0,33.407,33.4337,33.3982,33.4159,162300.0
2023-07-24 13:00:00,37.66,37.68,37.61,37.62,140868.0,33.4159,33.4337,33.3715,33.3804,140868.0
2023-07-24 13:10:00,37.63,37.64,37.58,37.61,240947.0,33.3893,33.3982,33.3449,33.3715,240947.0
2023-07-24 13:20:00,37.61,37.62,37.58,37.62,166132.0,33.3715,33.3804,33.3449,33.3804,166132.0
2023-07-24 13:30:00,37.62,37.63,37.59,37.63,189275.0,33.3804,33.3893,33.3538,33.3893,189275.0
2023-07-24 13:40:00,37.63,37.63,37.57,37.59,249890.0,33.3893,33.3893,33.3361,33.3538,249890.0
2023-07-24 13:50:00,37.59,37.62,37.56,37.62,195669.0,33.3538,33.3804,33.3272,33.3804,195669.0
2023-07-24 14:00:00,37.62,37.65,37.62,37.64,207946.0,33.3804,33.407,33.3804,33.3982,207946.0
2023-07-24 14:10:00,37.64,37.66,37.62,37.62,234798.0,33.3982,33.4159,33.3804,33.3804,234798.0
2023-07-24 14:20:00,37.63,37.65,37.61,37.63,176089.0,33.3893,33.407,33.3715,33.3893,176089.0
2023-07-24 14:30:00,37.62,37.65,37.61,37.64,235627.0,33.3804,33.407,33.3715,33.3982,235627.0
2023-07-24 14:40:00,37.64,37.64,37.6,37.64,206184.0,33.3982,33.3982,33.3627,33.3982,206184.0
2023-07-24 14:50:00,37.64,37.64,37.6,37.61,168464.0,33.3982,33.3982,33.3627,33.3715,168464.0
2023-07-24 15:00:00,37.62,37.62,37.55,37.55,316654.0,33.3804,33.3804,33.3183,33.3183,316654.0
2023-07-24 15:10:00,37.55,37.58,37.54,37.55,245682.0,33.3183,33.3449,33.3094,33.3183,245682.0
2023-07-24 15:20:00,37.54,37.55,37.49,37.49,280512.0,33.3094,33.3183,33.2651,33.2651,280512.0
2023-07-24 15:30:00,37.5,37.51,37.47,37.5,432762.0,33.2739,33.2828,33.2473,33.2739,432762.0
2023-07-24 15:40:00,37.49,37.56,37.48,37.5,626667.0,33.2651,33.3272,33.2562,33.2739,626667.0
2023-07-24 15:50:00,37.51,37.57,37.49,37.51,1365981.0,33.2828,33.3361,33.2651,33.2828,1365981.0
2023-07-25 09:30:00,37.4,37.5,37.28,37.5,1169320.0,33.1852,33.2739,33.0787,33.2739,1169320.0
2023-07-25 09:40:00,37.5,37.5,37.38,37.41,493388.0,33.2739,33.2739,33.1675,33.1941,493388.0
2023-07-25 09:50:00,37.4,37.49,37.36,37.47,443539.0,33.1852,33.2651,33.1497,33.2473,443539.0
2023-07-25 10:00:00,37.47,37.63,37.44,37.61,572392.0,33.2473,33.3893,33.2207,33.3715,572392.0
2023-07-25 10:10:00,37.61,37.66,37.53,37.66,314077.0,33.3715,33.4159,33.3006,33.4159,314077.0
2023-07-25 10:20:00,37.66,37.66,37.59,37.64,289826.0,33.4159,33.4159,33.3538,33.3982,289826.0
2023-07-25 10:30:00,37.64,37.7,37.6,37.64,443129.0,33.3982,33.4514,33.3627,33.3982,443129.0
2023-07-25 10:40:00,37.64,37.72,37.61,37.69,331279.0,33.3982,33.4691,33.3715,33.4425,331279.0
2023-07-25 10:50:00,37.69,37.69,37.66,37.66,258098.0,33.4425,33.4425,33.4159,33.4159,258098.0
2023-07-25 11:00:00,37.66,37.68,37.52,37.53,364601.0,33.4159,33.4337,33.2917,33.3006,364601.0
2023-07-25 11:10:00,37.53,37.53,37.43,37.45,253338.0,33.3006,33.3006,33.2118,33.2296,253338.0
2023-07-25 11:20:00,37.44,37.48,37.41,37.43,286773.0,33.2207,33.2562,33.1941,33.2118,286773.0
2023-07-25 11:30:00,37.44,37.44,37.37,37.41,323331.0,33.2207,33.2207,33.1586,33.1941,323331.0
2023-07-25 11:40:00,37.41,37.46,37.4,37.44,369220.0,33.1941,33.2385,33.1852,33.2207,369220.0
2023-07-25 11:50:00,37.44,37.46,37.36,37.38,349030.0,33.2207,33.2385,33.1497,33.1675,349030.0
2023-07-25 12:00:00,37.38,37.42,37.35,37.38,306017.0,33.1675,33.203,33.1408,33.1675,306017.0
2023-07-25 12:10:00,37.38,37.46,37.36,37.44,318227.0,33.1675,33.2385,33.1497,33.2207,318227.0
2023-07-25 12:20:00,37.44,37.45,37.37,37.37,345899.0,33.2207,33.2296,33.1586,33.1586,345899.0
2023-07-25 12:30:00,37.37,37.39,37.35,37.36,262237.0,33.1586,33.1763,33.1408,33.1497,262237.0
2023-07-25 12:40:00,37.36,37.37,37.31,37.32,273148.0,33.1497,33.1586,33.1054,33.1142,273148.0
2023-07-25 12:50:00,37.31,37.35,37.31,37.33,321395.0,33.1054,33.1408,33.1054,33.1231,321395.0
2023-07-25 13:00:00,37.34,37.36,37.32,37.34,299760.0,33.132,33.1497,33.1142,33.132,299760.0
2023-07-25 13:10:00,37.33,37.35,37.33,37.34,202010.0,33.1231,33.1408,33.1231,33.132,202010.0
2023-07-25 13:20:00,37.34,37.35,37.33,37.34,187890.0,33.132,33.1408,33.1231,33.132,187890.0
2023-07-25 13:30:00,37.34,37.39,37.33,37.36,227909.0,33.132,33.1763,33.1231,33.1497,227909.0
2023-07-25 13:40:00,37.36,37.39,37.33,37.33,244780.0,33.1497,33.1763,33.1231,33.1231,244780.0
2023-07-25 13:50:00,37.33,37.34,37.32,37.34,355101.0,33.1231,33.132,33.1142,33.132,355101.0
2023-07-25 14:00:00,37.34,37.36,37.32,37.36,163660.0,33.132,33.1497,33.1142,33.1497,163660.0
2023-07-25 14:10:00,37.36,37.38,37.32,37.33,191280.0,33.1497,33.1675,33.1142,33.1231,191280.0
2023-07-25 14:20:00,37.33,37.37,37.33,37.33,193199.0,33.1231,33.1586,33.1231,33.1231,193199.0
2023-07-25 14:30:00,37.33,37.37,37.32,37.34,213274.0,33.1231,33.1586,33.1142,33.132,213274.0
2023-07-25 14:40:00,37.34,37.34,37.32,37.32,304423.0,33.132,33.132,33.1142,33.1142,304423.0
2023-07-25 14:50:00,37.32,37.33,37.27,37.29,475649.0,33.1142,33.1231,33.0699,33.0876,475649.0
2023-07-25 15:00:00,37.3,37.34,37.26,37.27,337701.0,33.0965,33.132,33.061,33.0699,337701.0
2023-07-25 15:10:00,37.28,37.29,37.23,37.23,372281.0,33.0787,33.0876,33.0344,33.0344,372281.0
2023-07-25 15:20:00,37.23,37.24,37.18,37.18,548582.0,33.0344,33.0432,32.99,32.99,548582.0
2023-07-25 15:30:00,37.18,37.19,37.11,37.11,568631.0,32.99,32.9989,32.9279,32.9279,568631.0
2023-07-25 15:40:00,37.11,37.13,37.05,37.08,862564.0,32.9279,32.9456,32.8747,32.9013,862564.0
2023-07-25 15:50:00,37.07,37.12,37.04,37.06,1700860.0,32.8924,32.9368,32.8658,32.8835,1700860.0
2023-07-26 09:30:00,36.87,37.1,36.76,37.05,854963.0,32.7149,32.919,32.6173,32.8747,854963.0
2023-07-26 09:40:00,37.05,37.1,36.93,36.95,370843.0,32.8747,32.919,32.7682,32.7859,370843.0
2023-07-26 09:50:00,36.95,36.97,36.89,36.93,542413.0,32.7859,32.8037,32.7327,32.7682,542413.0
2023-07-26 10:00:00,36.93,37.0,36.87,36.98,482152.0,32.7682,32.8303,32.7149,32.8125,482152.0
2023-07-26 10:10:00,36.98,37.05,36.97,37.04,337015.0,32.8125,32.8747,32.8037,32.8658,337015.0
2023-07-26 10:20:00,37.04,37.12,37.03,37.11,397215.0,32.8658,32.9368,32.8569,32.9279,397215.0
2023-07-26 10:30:00,37.11,37.15,37.1,37.15,369084.0,32.9279,32.9634,32.919,32.9634,369084.0
2023-07-26 10:40:00,37.14,37.16,37.03,37.14,361440.0,32.9545,32.9723,32.8569,32.9545,361440.0
2023-07-26 10:50:00,37.15,37.23,37.11,37.21,420257.0,32.9634,33.0344,32.9279,33.0166,420257.0
2023-07-26 11:00:00,37.22,37.25,37.11,37.16,345111.0,33.0255,33.0521,32.9279,32.9723,345111.0
2023-07-26 11:10:00,37.16,37.22,37.15,37.16,415807.0,32.9723,33.0255,32.9634,32.9723,415807.0
2023-07-26 11:20:00,37.16,37.19,37.14,37.18,276815.0,32.9723,32.9989,32.9545,32.99,276815.0
2023-07-26 11:30:00,37.18,37.18,37.14,37.15,298117.0,32.99,32.99,32.9545,32.9634,298117.0
2023-07-26 11:40:00,37.15,37.2,37.12,37.13,214992.0,32.9634,33.0078,32.9368,32.9456,214992.0
2023-07-26 11:50:00,37.13,37.14,37.1,37.12,245060.0,32.9456,32.9545,32.919,32.9368,245060.0
2023-07-26 12:00:00,37.12,37.13,37.1,37.11,134913.0,32.9368,32.9456,32.919,32.9279,134913.0
2023-07-26 12:10:00,37.1,37.2,37.08,37.17,347244.0,32.919,33.0078,32.9013,32.9811,347244.0
2023-07-26 12:20:00,37.17,37.25,37.17,37.23,348364.0,32.9811,33.0521,32.9811,33.0344,348364.0
2023-07-26 12:30:00,37.23,37.25,37.22,37.23,177787.0,33.0344,33.0521,33.0255,33.0344,177787.0
2023-07-26 12:40:00,37.22,37.28,37.21,37.27,317795.0,33.0255,33.0787,33.0166,33.0699,317795.0
2023-07-26 12:50:00,37.26,37.28,37.24,37.25,220678.0,33.061,33.0787,33.0432,33.0521,220678.0
2023-07-26 13:00:00,37.25,37.26,37.2,37.2,199745.0,33.0521,33.061,33.0078,33.0078,199745.0
2023-07-26 13:10:00,37.2,37.21,37.18,37.18,194708.0,33.0078,33.0166,32.99,32.99,194708.0
2023-07-26 13:20:00,37.18,37.22,37.15,37.18,293137.0,32.99,33.0255,32.9634,32.99,293137.0
2023-07-26 13:30:00,37.17,37.18,37.13,37.16,226087.0,32.9811,32.99,32.9456,32.9723,226087.0
2023-07-26 13:40:00,37.17,37.2,37.16,37.2,154683.0,32.9811,33.0078,32.9723,33.0078,154683.0
2023-07-26 13:50:00,37.19,37.2,37.17,37.17,174737.0,32.9989,33.0078,32.9811,32.9811,174737.0
2023-07-26 14:00:00,37.17,37.21,37.16,37.2,212002.0,32.9811,33.0166,32.9723,33.0078,212002.0
2023-07-26 14:10:00,37.2,37.25,37.19,37.25,414114.0,33.0078,33.0521,32.9989,33.0521,414114.0
2023-07-26 14:20:00,37.25,37.26,37.19,37.23,290838.0,33.0521,33.061,32.9989,33.0344,290838.0
2023-07-26 14:30:00,37.23,37.28,37.19,37.28,375517.0,33.0344,33.0787,32.9989,33.0787,375517.0
2023-07-26 14:40:00,37.27,37.35,37.26,37.34,353557.0,33.0699,33.1408,33.061,33.132,353557.0
2023-07-26 14:50:00,37.33,37.34,37.26,37.29,426584.0,33.1231,33.132,33.061,33.0876,426584.0
2023-07-26 15:00:00,37.3,37.3,37.13,37.15,463539.0,33.0965,33.0965,32.9456,32.9634,463539.0
2023-07-26 15:10:00,37.15,37.15,37.1,37.14,535780.0,32.9634,32.9634,32.919,32.9545,535780.0
2023-07-26 15:20:00,37.14,37.16,37.13,37.16,893677.0,32.9545,32.9723,32.9456,32.9723,893677.0
2023-07-26 15:30:00,37.16,37.16,37.1,37.13,386877.0,32.9723,32.9723,32.919,32.9456,386877.0
2023-07-26 15:40:00,37.14,37.15,37.09,37.11,777297.0,32.9545,32.9634,32.9101,32.9279,777297.0
2023-07-26 15:50:00,37.11,37.22,37.08,37.22,1909952.0,32.9279,33.0255,32.9013,33.0255,1909952.0
2023-07-27 09:30:00,36.85,36.94,36.74,36.89,821956.0,33.0675,33.1483,32.9688,33.1034,821956.0
2023-07-27 09:40:00,36.88,37.01,36.87,36.89,547223.0,33.0944,33.2111,33.0855,33.1034,547223.0
2023-07-27 09:50:00,36.9,36.95,36.86,36.91,346609.0,33.1124,33.1573,33.0765,33.1214,346609.0
2023-07-27 10:00:00,36.9,36.93,36.79,36.83,459777.0,33.1124,33.1393,33.0137,33.0496,459777.0
2023-07-27 10:10:00,36.84,36.84,36.64,36.68,456428.0,33.0585,33.0585,32.8791,32.915,456428.0
2023-07-27 10:20:00,36.68,36.73,36.67,36.7,332578.0,32.915,32.9598,32.906,32.9329,332578.0
2023-07-27 10:30:00,36.7,36.73,36.65,36.69,409616.0,32.9329,32.9598,32.8881,32.9239,409616.0
2023-07-27 10:40:00,36.68,36.69,36.6,36.66,428745.0,32.915,32.9239,32.8432,32.897,428745.0
2023-07-27 10:50:00,36.66,36.66,36.58,36.63,406781.0,32.897,32.897,32.8252,32.8701,406781.0
2023-07-27 11:00:00,36.62,36.68,36.57,36.66,322639.0,32.8611,32.915,32.8163,32.897,322639.0
2023-07-27 11:10:00,36.66,36.7,36.62,36.66,309078.0,32.897,32.9329,32.8611,32.897,309078.0
2023-07-27 11:20:00,36.66,36.7,36.61,36.65,289560.0,32.897,32.9329,32.8522,32.8881,289560.0
2023-07-27 11:30:00,36.65,36.69,36.63,36.69,246968.0,32.8881,32.9239,32.8701,32.9239,246968.0
2023-07-27 11:40:00,36.69,36.69,36.64,36.69,319875.0,32.9239,32.9239,32.8791,32.9239,319875.0
2023-07-27 11:50:00,36.69,36.69,36.61,36.63,206719.0,32.9239,32.9239,32.8522,32.8701,206719.0
2023-07-27 12:00:00,36.63,36.63,36.55,36.58,357471.0,32.8701,32.8701,32.7983,32.8252,357471.0
2023-07-27 12:10:00,36.58,36.62,36.57,36.6,191757.0,32.8252,32.8611,32.8163,32.8432,191757.0
2023-07-27 12:20:00,36.61,36.63,36.57,36.58,272764.0,32.8522,32.8701,32.8163,32.8252,272764.0
2023-07-27 12:30:00,36.58,36.59,36.55,36.57,382700.0,32.8252,32.8342,32.7983,32.8163,382700.0
2023-07-27 12:40:00,36.57,36.57,36.52,36.55,288129.0,32.8163,32.8163,32.7714,32.7983,288129.0
2023-07-27 12:50:00,36.55,36.58,36.53,36.58,309659.0,32.7983,32.8252,32.7804,32.8252,309659.0
2023-07-27 13:00:00,36.58,36.59,36.51,36.51,304837.0,32.8252,32.8342,32.7624,32.7624,304837.0
2023-07-27 13:10:00,36.52,36.54,36.46,36.47,507320.0,32.7714,32.7893,32.7176,32.7265,507320.0
2023-07-27 13:20:00,36.47,36.5,36.45,36.47,234739.0,32.7265,32.7534,32.7086,32.7265,234739.0
2023-07-27 13:30:00,36.46,36.48,36.41,36.41,306600.0,32.7176,32.7355,32.6727,32.6727,306600.0
2023-07-27 13:40:00,36.41,36.42,36.35,36.35,374776.0,32.6727,32.6817,32.6188,32.6188,374776.0
2023-07-27 13:50:00,36.35,36.35,36.26,36.26,605886.0,32.6188,32.6188,32.5381,32.5381,605886.0
2023-07-27 14:00:00,36.26,36.28,36.23,36.25,605250.0,32.5381,32.556,32.5112,32.5291,605250.0
2023-07-27 14:10:00,36.25,36.25,36.2,36.22,423916.0,32.5291,32.5291,32.4842,32.5022,423916.0
2023-07-27 14:20:00,36.22,36.27,36.18,36.25,555786.0,32.5022,32.5471,32.4663,32.5291,555786.0
2023-07-27 14:30:00,36.25,36.27,36.22,36.27,393410.0,32.5291,32.5471,32.5022,32.5471,393410.0
2023-07-27 14:40:00,36.27,36.3,36.24,36.26,374838.0,32.5471,32.574,32.5201,32.5381,374838.0
2023-07-27 14:50:00,36.27,36.28,36.22,36.27,330292.0,32.5471,32.556,32.5022,32.5471,330292.0
2023-07-27 15:00:00,36.26,36.29,36.21,36.29,449493.0,32.5381,32.565,32.4932,32.565,449493.0
2023-07-27 15:10:00,36.29,36.33,36.25,36.27,417561.0,32.565,32.6009,32.5291,32.5471,417561.0
2023-07-27 15:20:00,36.27,36.27,36.24,36.27,404832.0,32.5471,32.5471,32.5201,32.5471,404832.0
2023-07-27 15:30:00,36.27,36.27,36.22,36.23,494721.0,32.5471,32.5471,32.5022,32.5112,494721.0
2023-07-27 15:40:00,36.23,36.28,36.19,36.22,867821.0,32.5112,32.556,32.4753,32.5022,867821.0
2023-07-27 15:50:00,36.22,36.25,36.2,36.2,1788957.0,32.5022,32.5291,32.4842,32.4842,1788957.0
2023-07-28 09:30:00,36.35,36.45,36.25,36.27,750846.0,32.6188,32.7086,32.5291,32.5471,750846.0
2023-07-28 09:40:00,36.27,36.36,36.21,36.32,384773.0,32.5471,32.6278,32.4932,32.5919,384773.0
2023-07-28 09:50:00,36.32,36.4,36.26,36.37,348898.0,32.5919,32.6637,32.5381,32.6368,348898.0
2023-07-28 10:00:00,36.38,36.41,36.31,36.33,349957.0,32.6458,32.6727,32.583,32.6009,349957.0
2023-07-28 10:10:00,36.33,36.36,36.28,36.3,397435.0,32.6009,32.6278,32.556,32.574,397435.0
2023-07-28 10:20:00,36.3,36.32,36.21,36.26,490970.0,32.574,32.5919,32.4932,32.5381,490970.0
2023-07-28 10:30:00,36.26,36.26,36.21,36.26,279496.0,32.5381,32.5381,32.4932,32.5381,279496.0
2023-07-28 10:40:00,36.26,36.29,36.23,36.28,276065.0,32.5381,32.565,32.5112,32.556,276065.0
2023-07-28 10:50:00,36.28,36.32,36.22,36.27,472051.0,32.556,32.5919,32.5022,32.5471,472051.0
2023-07-28 11:00:00,36.27,36.31,36.25,36.28,414301.0,32.5471,32.583,32.5291,32.556,414301.0
2023-07-28 11:10:00,36.28,36.31,36.24,36.26,234211.0,32.556,32.583,32.5201,32.5381,234211.0
2023-07-28 11:20:00,36.26,36.34,36.24,36.34,459051.0,32.5381,32.6099,32.5201,32.6099,459051.0
2023-07-28 11:30:00,36.34,36.38,36.27,36.3,510479.0,32.6099,32.6458,32.5471,32.574,510479.0
2023-07-28 11:40:00,36.31,36.33,36.23,36.25,442186.0,32.583,32.6009,32.5112,32.5291,442186.0
2023-07-28 11:50:00,36.25,36.29,36.22,36.27,299138.0,32.5291,32.565,32.5022,32.5471,299138.0
2023-07-28 12:00:00,36.27,36.28,36.21,36.23,327285.0,32.5471,32.556,32.4932,32.5112,327285.0
2023-07-28 12:10:00,36.22,36.26,36.22,36.22,214001.0,32.5022,32.5381,32.5022,32.5022,214001.0
2023-07-28 12:20:00,36.22,36.28,36.22,36.27,244099.0,32.5022,32.556,32.5022,32.5471,244099.0
2023-07-28 12:30:00,36.27,36.3,36.27,36.28,302192.0,32.5471,32.574,32.5471,32.556,302192.0
2023-07-28 12:40:00,36.28,36.28,36.2,36.22,263269.0,32.556,32.556,32.4842,32.5022,263269.0
2023-07-28 12:50:00,36.22,36.24,36.21,36.22,161458.0,32.5022,32.5201,32.4932,32.5022,161458.0
2023-07-28 13:00:00,36.23,36.23,36.19,36.19,235382.0,32.5112,32.5112,32.4753,32.4753,235382.0
2023-07-28 13:10:00,36.19,36.2,36.18,36.18,166943.0,32.4753,32.4842,32.4663,32.4663,166943.0
2023-07-28 13:20:00,36.18,36.19,36.13,36.14,246459.0,32.4663,32.4753,32.4214,32.4304,246459.0
2023-07-28 13:30:00,36.13,36.17,36.12,36.13,269851.0,32.4214,32.4573,32.4125,32.4214,269851.0
2023-07-28 13:40:00,36.14,36.14,36.06,36.07,298642.0,32.4304,32.4304,32.3586,32.3676,298642.0
2023-07-28 13:50:00,36.06,36.13,36.04,36.12,410982.0,32.3586,32.4214,32.3407,32.4125,410982.0
2023-07-28 14:00:00,36.12,36.12,36.09,36.11,407051.0,32.4125,32.4125,32.3855,32.4035,407051.0
2023-07-28 14:10:00,36.1,36.11,36.07,36.09,314015.0,32.3945,32.4035,32.3676,32.3855,314015.0
2023-07-28 14:20:00,36.09,36.12,36.09,36.12,246913.0,32.3855,32.4125,32.3855,32.4125,246913.0
2023-07-28 14:30:00,36.12,36.13,36.09,36.09,246027.0,32.4125,32.4214,32.3855,32.3855,246027.0
2023-07-28 14:40:00,36.09,36.11,36.02,36.08,716263.0,32.3855,32.4035,32.3227,32.3766,716263.0
2023-07-28 14:50:00,36.09,36.13,36.07,36.1,301709.0,32.3855,32.4214,32.3676,32.3945,301709.0
2023-07-28 15:00:00,36.1,36.15,36.08,36.15,367699.0,32.3945,32.4394,32.3766,32.4394,367699.0
2023-07-28 15:10:00,36.14,36.2,36.14,36.2,386801.0,32.4304,32.4842,32.4304,32.4842,386801.0
2023-07-28 15:20:00,36.2,36.2,36.16,36.19,621230.0,32.4842,32.4842,32.4483,32.4753,621230.0
2023-07-28 15:30:00,36.18,36.19,36.08,36.09,542304.0,32.4663,32.4753,32.3766,32.3855,542304.0
2023-07-28 15:40:00,36.09,36.1,36.05,36.06,574838.0,32.3855,32.3945,32.3496,32.3586,574838.0
2023-07-28 15:50:00,36.06,36.13,36.03,36.06,3144026.0,32.3586,32.4214,32.3317,32.3586,3144026.0
2023-07-31 09:30:00,36.18,36.19,35.96,36.01,1301694.0,32.4663,32.4753,32.2689,32.3137,1301694.0
2023-07-31 09:40:00,36.01,36.09,35.98,36.05,667430.0,32.3137,32.3855,32.2868,32.3496,667430.0
2023-07-31 09:50:00,36.06,36.1,36.0,36.01,699865.0,32.3586,32.3945,32.3048,32.3137,699865.0
2023-07-31 10:00:00,36.01,36.07,36.0,36.06,474247.0,32.3137,32.3676,32.3048,32.3586,474247.0
2023-07-31 10:10:00,36.05,36.06,35.99,36.01,534012.0,32.3496,32.3586,32.2958,32.3137,534012.0
2023-07-31 10:20:00,36.0,36.04,35.97,36.04,816655.0,32.3048,32.3407,32.2778,32.3407,816655.0
2023-07-31 10:30:00,36.04,36.07,35.95,36.0,1696992.0,32.3407,32.3676,32.2599,32.3048,1696992.0
2023-07-31 10:40:00,36.0,36.05,35.97,35.98,799780.0,32.3048,32.3496,32.2778,32.2868,799780.0
2023-07-31 10:50:00,35.98,36.0,35.92,36.0,504994.0,32.2868,32.3048,32.233,32.3048,504994.0
2023-07-31 11:00:00,35.99,36.04,35.99,36.04,1515997.0,32.2958,32.3407,32.2958,32.3407,1515997.0
2023-07-31 11:10:00,36.04,36.09,36.0,36.02,409635.0,32.3407,32.3855,32.3048,32.3227,409635.0
2023-07-31 11:20:00,36.01,36.03,35.97,36.02,387072.0,32.3137,32.3317,32.2778,32.3227,387072.0
2023-07-31 11:30:00,36.02,36.04,35.99,36.02,430013.0,32.3227,32.3407,32.2958,32.3227,430013.0
2023-07-31 11:40:00,36.02,36.03,35.98,36.0,323316.0,32.3227,32.3317,32.2868,32.3048,323316.0
2023-07-31 11:50:00,35.99,36.02,35.95,35.98,675059.0,32.2958,32.3227,32.2599,32.2868,675059.0
2023-07-31 12:00:00,35.98,36.02,35.97,36.02,471060.0,32.2868,32.3227,32.2778,32.3227,471060.0
2023-07-31 12:10:00,36.01,36.03,36.0,36.02,322935.0,32.3137,32.3317,32.3048,32.3227,322935.0
2023-07-31 12:20:00,36.02,36.05,36.01,36.02,346575.0,32.3227,32.3496,32.3137,32.3227,346575.0
2023-07-31 12:30:00,36.02,36.03,35.99,36.0,267985.0,32.3227,32.3317,32.2958,32.3048,267985.0
2023-07-31 12:40:00,36.0,36.02,35.97,36.02,1061408.0,32.3048,32.3227,32.2778,32.3227,1061408.0
2023-07-31 12:50:00,36.02,36.03,36.0,36.01,272315.0,32.3227,32.3317,32.3048,32.3137,272315.0
2023-07-31 13:00:00,36.02,36.02,35.98,36.01,388111.0,32.3227,32.3227,32.2868,32.3137,388111.0
2023-07-31 13:10:00,36.01,36.01,35.96,35.97,1110869.0,32.3137,32.3137,32.2689,32.2778,1110869.0
2023-07-31 13:20:00,35.98,35.99,35.93,35.93,677747.0,32.2868,32.2958,32.242,32.242,677747.0
2023-07-31 13:30:00,35.94,36.02,35.93,36.02,983321.0,32.2509,32.3227,32.242,32.3227,983321.0
2023-07-31 13:40:00,36.02,36.02,35.97,36.01,434643.0,32.3227,32.3227,32.2778,32.3137,434643.0
2023-07-31 13:50:00,36.01,36.04,35.98,36.0,599231.0,32.3137,32.3407,32.2868,32.3048,599231.0
2023-07-31 14:00:00,36.0,36.01,35.96,35.99,655849.0,32.3048,32.3137,32.2689,32.2958,655849.0
2023-07-31 14:10:00,35.98,35.99,35.94,35.94,362380.0,32.2868,32.2958,32.2509,32.2509,362380.0
2023-07-31 14:20:00,35.95,35.97,35.94,35.95,556311.0,32.2599,32.2778,32.2509,32.2599,556311.0
2023-07-31 14:30:00,35.95,36.01,35.95,35.99,431183.0,32.2599,32.3137,32.2599,32.2958,431183.0
2023-07-31 14:40:00,35.99,36.01,35.97,35.98,424291.0,32.2958,32.3137,32.2778,32.2868,424291.0
2023-07-31 14:50:00,35.98,36.0,35.97,35.98,480082.0,32.2868,32.3048,32.2778,32.2868,480082.0
2023-07-31 15:00:00,35.99,35.99,35.96,35.98,586618.0,32.2958,32.2958,32.2689,32.2868,586618.0
2023-07-31 15:10:00,35.98,35.98,35.94,35.95,479682.0,32.2868,32.2868,32.2509,32.2599,479682.0
2023-07-31 15:20:00,35.95,36.01,35.95,36.0,757439.0,32.2599,32.3137,32.2599,32.3048,757439.0
2023-07-31 15:30:00,35.99,36.04,35.99,36.01,811546.0,32.2958,32.3407,32.2958,32.3137,811546.0
2023-07-31 15:40:00,36.01,36.03,35.98,35.98,819675.0,32.3137,32.3317,32.2868,32.2868,819675.0
2023-07-31 15:50:00,35.98,36.07,35.98,36.07,3182923.0,32.2868,32.3676,32.2868,32.3676,3182923.0
2023-08-01 09:30:00,35.88,36.08,35.77,35.8,1763455.0,32.1971,32.3766,32.0984,32.1253,1763455.0
2023-08-01 09:40:00,35.8,36.18,35.77,36.14,1044710.0,32.1253,32.4663,32.0984,32.4304,1044710.0
2023-08-01 09:50:00,36.14,36.75,36.12,36.74,1882433.0,32.4304,32.9778,32.4125,32.9688,1882433.0
2023-08-01 10:00:00,36.74,36.92,36.48,36.63,2130935.0,32.9688,33.1303,32.7355,32.8701,2130935.0
2023-08-01 10:10:00,36.63,36.73,36.39,36.42,988090.0,32.8701,32.9598,32.6547,32.6817,988090.0
2023-08-01 10:20:00,36.42,36.56,36.21,36.25,961924.0,32.6817,32.8073,32.4932,32.5291,961924.0
2023-08-01 10:30:00,36.24,36.4,36.24,36.39,561186.0,32.5201,32.6637,32.5201,32.6547,561186.0
2023-08-01 10:40:00,36.39,36.47,36.3,36.44,593554.0,32.6547,32.7265,32.574,32.6996,593554.0
2023-08-01 10:50:00,36.44,36.48,36.36,36.48,500773.0,32.6996,32.7355,32.6278,32.7355,500773.0
2023-08-01 11:00:00,36.48,36.61,36.42,36.51,796503.0,32.7355,32.8522,32.6817,32.7624,796503.0
2023-08-01 11:10:00,36.51,36.52,36.41,36.45,633570.0,32.7624,32.7714,32.6727,32.7086,633570.0
2023-08-01 11:20:00,36.45,36.48,36.26,36.29,866657.0,32.7086,32.7355,32.5381,32.565,866657.0
2023-08-01 11:30:00,36.29,36.29,36.03,36.04,788330.0,32.565,32.565,32.3317,32.3407,788330.0
2023-08-01 11:40:00,36.03,36.04,35.81,35.81,820809.0,32.3317,32.3407,32.1343,32.1343,820809.0
2023-08-01 11:50:00,35.81,35.89,35.76,35.89,679072.0,32.1343,32.2061,32.0894,32.2061,679072.0
2023-08-01 12:00:00,35.89,36.0,35.83,35.87,501240.0,32.2061,32.3048,32.1522,32.1881,501240.0
2023-08-01 12:10:00,35.87,36.0,35.86,36.0,365367.0,32.1881,32.3048,32.1791,32.3048,365367.0
2023-08-01 12:20:00,36.01,36.01,35.79,35.8,743487.0,32.3137,32.3137,32.1163,32.1253,743487.0
2023-08-01 12:30:00,35.8,35.86,35.76,35.85,548545.0,32.1253,32.1791,32.0894,32.1702,548545.0
2023-08-01 12:40:00,35.85,35.87,35.81,35.87,331606.0,32.1702,32.1881,32.1343,32.1881,331606.0
2023-08-01 12:50:00,35.86,35.99,35.84,35.99,537893.0,32.1791,32.2958,32.1612,32.2958,537893.0
2023-08-01 13:00:00,35.99,36.03,35.87,35.92,415948.0,32.2958,32.3317,32.1881,32.233,415948.0
2023-08-01 13:10:00,35.91,35.93,35.81,35.83,299690.0,32.224,32.242,32.1343,32.1522,299690.0
2023-08-01 13:20:00,35.83,35.86,35.81,35.86,254033.0,32.1522,32.1791,32.1343,32.1791,254033.0
2023-08-01 13:30:00,35.86,35.87,35.74,35.75,459392.0,32.1791,32.1881,32.0715,32.0804,459392.0
2023-08-01 13:40:00,35.75,35.75,35.6,35.62,629683.0,32.0804,32.0804,31.9458,31.9638,629683.0
2023-08-01 13:50:00,35.61,35.62,35.52,35.52,673592.0,31.9548,31.9638,31.874,31.874,673592.0
2023-08-01 14:00:00,35.52,35.56,35.5,35.54,587258.0,31.874,31.9099,31.8561,31.892,587258.0
2023-08-01 14:10:00,35.54,35.62,35.52,35.59,407818.0,31.892,31.9638,31.874,31.9369,407818.0
2023-08-01 14:20:00,35.59,35.59,35.52,35.54,387474.0,31.9369,31.9369,31.874,31.892,387474.0
2023-08-01 14:30:00,35.53,35.62,35.52,35.61,342653.0,31.883,31.9638,31.874,31.9548,342653.0
2023-08-01 14:40:00,35.61,35.62,35.58,35.6,233772.0,31.9548,31.9638,31.9279,31.9458,233772.0
2023-08-01 14:50:00,35.61,35.61,35.57,35.59,257827.0,31.9548,31.9548,31.9189,31.9369,257827.0
2023-08-01 15:00:00,35.6,35.68,35.59,35.65,483795.0,31.9458,32.0176,31.9369,31.9907,483795.0
2023-08-01 15:10:00,35.65,35.67,35.59,35.62,410541.0,31.9907,32.0086,31.9369,31.9638,410541.0
2023-08-01 15:20:00,35.62,35.62,35.51,35.52,599428.0,31.9638,31.9638,31.8651,31.874,599428.0
2023-08-01 15:30:00,35.53,35.55,35.4,35.41,1029454.0,31.883,31.901,31.7664,31.7753,1029454.0
2023-08-01 15:40:00,35.41,35.51,35.37,35.51,1009372.0,31.7753,31.8651,31.7394,31.8651,1009372.0
2023-08-01 15:50:00,35.51,35.63,35.5,35.63,2468727.0,31.8651,31.9727,31.8561,31.9727,2468727.0
2023-08-02 09:30:00,35.63,35.85,35.42,35.51,1511989.0,31.9727,32.1702,31.7843,31.8651,1511989.0
2023-08-02 09:40:00,35.51,35.54,35.38,35.47,888987.0,31.8651,31.892,31.7484,31.8292,888987.0
2023-08-02 09:50:00,35.48,35.56,35.45,35.48,660261.0,31.8381,31.9099,31.8112,31.8381,660261.0
2023-08-02 10:00:00,35.48,35.56,35.43,35.48,794322.0,31.8381,31.9099,31.7933,31.8381,794322.0
2023-08-02 10:10:00,35.48,35.51,35.43,35.45,822300.0,31.8381,31.8651,31.7933,31.8112,822300.0
2023-08-02 10:20:00,35.45,35.47,35.39,35.45,848028.0,31.8112,31.8292,31.7574,31.8112,848028.0
2023-08-02 10:30:00,35.45,35.57,35.43,35.57,500740.0,31.8112,31.9189,31.7933,31.9189,500740.0
2023-08-02 10:40:00,35.57,35.76,35.56,35.64,1063120.0,31.9189,32.0894,31.9099,31.9817,1063120.0
2023-08-02 10:50:00,35.64,35.69,35.57,35.65,600378.0,31.9817,32.0266,31.9189,31.9907,600378.0
2023-08-02 11:00:00,35.64,35.66,35.57,35.6,506823.0,31.9817,31.9997,31.9189,31.9458,506823.0
2023-08-02 11:10:00,35.61,35.61,35.51,35.51,432803.0,31.9548,31.9548,31.8651,31.8651,432803.0
2023-08-02 11:20:00,35.52,35.65,35.51,35.64,681011.0,31.874,31.9907,31.8651,31.9817,681011.0
2023-08-02 11:30:00,35.64,35.72,35.6,35.64,515671.0,31.9817,32.0535,31.9458,31.9817,515671.0
2023-08-02 11:40:00,35.63,35.64,35.53,35.58,387226.0,31.9727,31.9817,31.883,31.9279,387226.0
2023-08-02 11:50:00,35.58,35.61,35.56,35.59,347546.0,31.9279,31.9548,31.9099,31.9369,347546.0
2023-08-02 12:00:00,35.59,35.67,35.56,35.66,423589.0,31.9369,32.0086,31.9099,31.9997,423589.0
2023-08-02 12:10:00,35.66,35.81,35.65,35.79,550514.0,31.9997,32.1343,31.9907,32.1163,550514.0
2023-08-02 12:20:00,35.78,35.82,35.73,35.78,517374.0,32.1074,32.1432,32.0625,32.1074,517374.0
2023-08-02 12:30:00,35.78,35.85,35.75,35.84,480246.0,32.1074,32.1702,32.0804,32.1612,480246.0
2023-08-02 12:40:00,35.84,35.84,35.8,35.81,296520.0,32.1612,32.1612,32.1253,32.1343,296520.0
2023-08-02 12:50:00,35.81,35.89,35.79,35.81,378239.0,32.1343,32.2061,32.1163,32.1343,378239.0
2023-08-02 13:00:00,35.81,35.85,35.73,35.74,358971.0,32.1343,32.1702,32.0625,32.0715,358971.0
2023-08-02 13:10:00,35.73,35.77,35.71,35.74,330850.0,32.0625,32.0984,32.0445,32.0715,330850.0
2023-08-02 13:20:00,35.73,35.78,35.72,35.77,283311.0,32.0625,32.1074,32.0535,32.0984,283311.0
2023-08-02 13:30:00,35.76,35.8,35.75,35.8,258136.0,32.0894,32.1253,32.0804,32.1253,258136.0
2023-08-02 13:40:00,35.8,35.81,35.73,35.75,329774.0,32.1253,32.1343,32.0625,32.0804,329774.0
2023-08-02 13:50:00,35.75,35.75,35.64,35.66,991539.0,32.0804,32.0804,31.9817,31.9997,991539.0
2023-08-02 14:00:00,35.67,35.72,35.64,35.65,1006658.0,32.0086,32.0535,31.9817,31.9907,1006658.0
2023-08-02 14:10:00,35.65,35.73,35.64,35.7,1257666.0,31.9907,32.0625,31.9817,32.0356,1257666.0
2023-08-02 14:20:00,35.7,35.71,35.6,35.61,656990.0,32.0356,32.0445,31.9458,31.9548,656990.0
2023-08-02 14:30:00,35.61,35.62,35.55,35.57,440714.0,31.9548,31.9638,31.901,31.9189,440714.0
2023-08-02 14:40:00,35.58,35.58,35.52,35.57,390346.0,31.9279,31.9279,31.874,31.9189,390346.0
2023-08-02 14:50:00,35.57,35.61,35.55,35.56,268092.0,31.9189,31.9548,31.901,31.9099,268092.0
2023-08-02 15:00:00,35.57,35.62,35.48,35.51,747800.0,31.9189,31.9638,31.8381,31.8651,747800.0
2023-08-02 15:10:00,35.51,35.53,35.45,35.48,680223.0,31.8651,31.883,31.8112,31.8381,680223.0
2023-08-02 15:20:00,35.49,35.49,35.36,35.37,811430.0,31.8471,31.8471,31.7305,31.7394,811430.0
2023-08-02 15:30:00,35.38,35.38,35.27,35.32,1082361.0,31.7484,31.7484,31.6497,31.6946,1082361.0
2023-08-02 15:40:00,35.33,35.41,35.31,35.4,878167.0,31.7035,31.7753,31.6856,31.7664,878167.0
2023-08-02 15:50:00,35.4,35.45,35.31,35.34,4201259.0,31.7664,31.8112,31.6856,31.7125,4201259.0
2023-08-03 09:30:00,35.18,35.25,35.02,35.04,1675023.0,31.5689,31.6318,31.4254,31.4433,1675023.0
2023-08-03 09:40:00,35.03,35.08,34.97,34.97,1308165.0,31.4343,31.4792,31.3805,31.3805,1308165.0
2023-08-03 09:50:00,34.98,35.11,34.97,35.07,419192.0,31.3895,31.5061,31.3805,31.4702,419192.0
2023-08-03 10:00:00,35.07,35.23,35.05,35.23,569109.0,31.4702,31.6138,31.4523,31.6138,569109.0
2023-08-03 10:10:00,35.23,35.24,35.08,35.08,362512.0,31.6138,31.6228,31.4792,31.4792,362512.0
2023-08-03 10:20:00,35.08,35.1,34.97,35.0,578398.0,31.4792,31.4972,31.3805,31.4074,578398.0
2023-08-03 10:30:00,35.0,35.01,34.96,34.97,501310.0,31.4074,31.4164,31.3715,31.3805,501310.0
2023-08-03 10:40:00,34.97,35.07,34.92,35.05,684922.0,31.3805,31.4702,31.3356,31.4523,684922.0
2023-08-03 10:50:00,35.05,35.1,35.02,35.1,504212.0,31.4523,31.4972,31.4254,31.4972,504212.0
2023-08-03 11:00:00,35.09,35.17,35.08,35.14,331404.0,31.4882,31.56,31.4792,31.533,331404.0
2023-08-03 11:10:00,35.14,35.17,35.1,35.16,373248.0,31.533,31.56,31.4972,31.551,373248.0
2023-08-03 11:20:00,35.16,35.28,35.16,35.27,389282.0,31.551,31.6587,31.551,31.6497,389282.0
2023-08-03 11:30:00,35.27,35.27,35.16,35.18,382050.0,31.6497,31.6497,31.551,31.5689,382050.0
2023-08-03 11:40:00,35.17,35.18,35.1,35.11,320221.0,31.56,31.5689,31.4972,31.5061,320221.0
2023-08-03 11:50:00,35.12,35.19,35.11,35.18,245705.0,31.5151,31.5779,31.5061,31.5689,245705.0
2023-08-03 12:00:00,35.18,35.19,35.1,35.11,265730.0,31.5689,31.5779,31.4972,31.5061,265730.0
2023-08-03 12:10:00,35.12,35.15,35.09,35.15,402900.0,31.5151,31.542,31.4882,31.542,402900.0
2023-08-03 12:20:00,35.15,35.15,35.08,35.11,439863.0,31.542,31.542,31.4792,31.5061,439863.0
2023-08-03 12:30:00,35.11,35.13,35.05,35.05,452062.0,31.5061,31.5241,31.4523,31.4523,452062.0
2023-08-03 12:40:00,35.06,35.06,35.02,35.05,312562.0,31.4613,31.4613,31.4254,31.4523,312562.0
2023-08-03 12:50:00,35.05,35.05,35.01,35.04,294661.0,31.4523,31.4523,31.4164,31.4433,294661.0
2023-08-03 13:00:00,35.04,35.05,35.01,35.03,256034.0,31.4433,31.4523,31.4164,31.4343,256034.0
2023-08-03 13:10:00,35.03,35.05,35.0,35.02,422093.0,31.4343,31.4523,31.4074,31.4254,422093.0
2023-08-03 13:20:00,35.03,35.08,35.0,35.06,996908.0,31.4343,31.4792,31.4074,31.4613,996908.0
2023-08-03 13:30:00,35.05,35.06,35.01,35.02,201702.0,31.4523,31.4613,31.4164,31.4254,201702.0
2023-08-03 13:40:00,35.03,35.03,35.0,35.01,218604.0,31.4343,31.4343,31.4074,31.4164,218604.0
2023-08-03 13:50:00,35.01,35.02,34.99,35.0,319433.0,31.4164,31.4254,31.3984,31.4074,319433.0
2023-08-03 14:00:00,35.0,35.07,34.99,35.07,152318.0,31.4074,31.4702,31.3984,31.4702,152318.0
2023-08-03 14:10:00,35.07,35.12,35.06,35.09,227155.0,31.4702,31.5151,31.4613,31.4882,227155.0
2023-08-03 14:20:00,35.1,35.1,35.08,35.09,272384.0,31.4972,31.4972,31.4792,31.4882,272384.0
2023-08-03 14:30:00,35.09,35.1,35.07,35.1,276709.0,31.4882,31.4972,31.4702,31.4972,276709.0
2023-08-03 14:40:00,35.1,35.1,35.04,35.05,353968.0,31.4972,31.4972,31.4433,31.4523,353968.0
2023-08-03 14:50:00,35.05,35.06,35.0,35.0,372933.0,31.4523,31.4613,31.4074,31.4074,372933.0
2023-08-03 15:00:00,35.01,35.05,34.98,35.04,389311.0,31.4164,31.4523,31.3895,31.4433,389311.0
2023-08-03 15:10:00,35.03,35.04,35.0,35.03,658154.0,31.4343,31.4433,31.4074,31.4343,658154.0
2023-08-03 15:20:00,35.02,35.1,35.01,35.06,552896.0,31.4254,31.4972,31.4164,31.4613,552896.0
2023-08-03 15:30:00,35.05,35.06,35.01,35.04,415992.0,31.4523,31.4613,31.4164,31.4433,415992.0
2023-08-03 15:40:00,35.04,35.04,34.99,35.0,555397.0,31.4433,31.4433,31.3984,31.4074,555397.0
2023-08-03 15:50:00,35.0,35.01,34.98,35.0,1915146.0,31.4074,31.4164,31.3895,31.4074,1915146.0
2023-08-04 09:30:00,34.95,35.17,34.65,35.11,2161120.0,31.3625,31.56,31.0933,31.5061,2161120.0
2023-08-04 09:40:00,35.12,35.22,35.08,35.2,964403.0,31.5151,31.6048,31.4792,31.5869,964403.0
2023-08-04 09:50:00,35.21,35.34,35.19,35.3,738127.0,31.5959,31.7125,31.5779,31.6766,738127.0
2023-08-04 10:00:00,35.3,35.34,35.19,35.2,552654.0,31.6766,31.7125,31.5779,31.5869,552654.0
2023-08-04 10:10:00,35.2,35.21,35.08,35.12,610315.0,31.5869,31.5959,31.4792,31.5151,610315.0
2023-08-04 10:20:00,35.12,35.21,35.11,35.2,624509.0,31.5151,31.5959,31.5061,31.5869,624509.0
2023-08-04 10:30:00,35.2,35.3,35.18,35.19,689391.0,31.5869,31.6766,31.5689,31.5779,689391.0
2023-08-04 10:40:00,35.19,35.26,35.17,35.2,401383.0,31.5779,31.6407,31.56,31.5869,401383.0
2023-08-04 10:50:00,35.2,35.23,35.16,35.17,225676.0,31.5869,31.6138,31.551,31.56,225676.0
2023-08-04 11:00:00,35.17,35.2,35.15,35.16,280070.0,31.56,31.5869,31.542,31.551,280070.0
2023-08-04 11:10:00,35.16,35.29,35.15,35.27,382351.0,31.551,31.6676,31.542,31.6497,382351.0
2023-08-04 11:20:00,35.26,35.3,35.21,35.24,377608.0,31.6407,31.6766,31.5959,31.6228,377608.0
2023-08-04 11:30:00,35.24,35.27,35.2,35.2,301610.0,31.6228,31.6497,31.5869,31.5869,301610.0
2023-08-04 11:40:00,35.2,35.24,35.16,35.16,267470.0,31.5869,31.6228,31.551,31.551,267470.0
2023-08-04 11:50:00,35.16,35.17,35.1,35.11,410331.0,31.551,31.56,31.4972,31.5061,410331.0
2023-08-04 12:00:00,35.11,35.13,35.09,35.1,205098.0,31.5061,31.5241,31.4882,31.4972,205098.0
2023-08-04 12:10:00,35.09,35.1,35.04,35.05,417967.0,31.4882,31.4972,31.4433,31.4523,417967.0
2023-08-04 12:20:00,35.05,35.11,35.04,35.09,514532.0,31.4523,31.5061,31.4433,31.4882,514532.0
2023-08-04 12:30:00,35.1,35.11,35.05,35.05,219595.0,31.4972,31.5061,31.4523,31.4523,219595.0
2023-08-04 12:40:00,35.05,35.12,35.04,35.11,326366.0,31.4523,31.5151,31.4433,31.5061,326366.0
2023-08-04 12:50:00,35.11,35.15,35.1,35.14,201659.0,31.5061,31.542,31.4972,31.533,201659.0
2023-08-04 13:00:00,35.14,35.2,35.13,35.19,236246.0,31.533,31.5869,31.5241,31.5779,236246.0
2023-08-04 13:10:00,35.19,35.19,35.15,35.17,192280.0,31.5779,31.5779,31.542,31.56,192280.0
2023-08-04 13:20:00,35.17,35.19,35.09,35.1,343675.0,31.56,31.5779,31.4882,31.4972,343675.0
2023-08-04 13:30:00,35.09,35.14,35.09,35.11,378101.0,31.4882,31.533,31.4882,31.5061,378101.0
2023-08-04 13:40:00,35.1,35.11,35.08,35.1,187711.0,31.4972,31.5061,31.4792,31.4972,187711.0
2023-08-04 13:50:00,35.1,35.1,35.06,35.09,235449.0,31.4972,31.4972,31.4613,31.4882,235449.0
2023-08-04 14:00:00,35.09,35.1,34.96,34.98,597404.0,31.4882,31.4972,31.3715,31.3895,597404.0
2023-08-04 14:10:00,34.98,35.01,34.96,34.99,265092.0,31.3895,31.4164,31.3715,31.3984,265092.0
2023-08-04 14:20:00,34.98,34.99,34.89,34.9,477292.0,31.3895,31.3984,31.3087,31.3177,477292.0
2023-08-04 14:30:00,34.9,34.94,34.89,34.91,254118.0,31.3177,31.3536,31.3087,31.3267,254118.0
2023-08-04 14:40:00,34.91,34.98,34.91,34.94,227920.0,31.3267,31.3895,31.3267,31.3536,227920.0
2023-08-04 14:50:00,34.94,34.97,34.92,34.97,399081.0,31.3536,31.3805,31.3356,31.3805,399081.0
2023-08-04 15:00:00,34.97,34.98,34.9,34.91,521017.0,31.3805,31.3895,31.3177,31.3267,521017.0
2023-08-04 15:10:00,34.91,34.96,34.9,34.91,456161.0,31.3267,31.3715,31.3177,31.3267,456161.0
2023-08-04 15:20:00,34.91,34.95,34.9,34.94,564844.0,31.3267,31.3625,31.3177,31.3536,564844.0
2023-08-04 15:30:00,34.94,34.96,34.9,34.93,694160.0,31.3536,31.3715,31.3177,31.3446,694160.0
2023-08-04 15:40:00,34.93,34.97,34.9,34.96,1025090.0,31.3446,31.3805,31.3177,31.3715,1025090.0
2023-08-04 15:50:00,34.95,35.04,34.94,35.04,2603212.0,31.3625,31.4433,31.3536,31.4433,2603212.0
2023-08-07 09:30:00,35.01,35.09,34.91,34.98,1569509.0,31.4164,31.4882,31.3267,31.3895,1569509.0
2023-08-07 09:40:00,34.98,35.03,34.9,34.96,793605.0,31.3895,31.4343,31.3177,31.3715,793605.0
2023-08-07 09:50:00,34.96,35.04,34.94,35.03,667314.0,31.3715,31.4433,31.3536,31.4343,667314.0
2023-08-07 10:00:00,35.02,35.11,34.99,35.11,669485.0,31.4254,31.5061,31.3984,31.5061,669485.0
2023-08-07 10:10:00,35.11,35.15,35.09,35.14,352701.0,31.5061,31.542,31.4882,31.533,352701.0
2023-08-07 10:20:00,35.13,35.18,35.08,35.11,449894.0,31.5241,31.5689,31.4792,31.5061,449894.0
2023-08-07 10:30:00,35.12,35.14,35.08,35.1,234904.0,31.5151,31.533,31.4792,31.4972,234904.0
2023-08-07 10:40:00,35.11,35.12,35.05,35.08,394225.0,31.5061,31.5151,31.4523,31.4792,394225.0
2023-08-07 10:50:00,35.08,35.08,34.99,35.02,497133.0,31.4792,31.4792,31.3984,31.4254,497133.0
2023-08-07 11:00:00,35.02,35.07,35.01,35.05,318872.0,31.4254,31.4702,31.4164,31.4523,318872.0
2023-08-07 11:10:00,35.06,35.14,35.04,35.13,374364.0,31.4613,31.533,31.4433,31.5241,374364.0
2023-08-07 11:20:00,35.13,35.13,35.02,35.04,253134.0,31.5241,31.5241,31.4254,31.4433,253134.0
2023-08-07 11:30:00,35.04,35.06,35.0,35.04,331841.0,31.4433,31.4613,31.4074,31.4433,331841.0
2023-08-07 11:40:00,35.04,35.05,35.0,35.03,353576.0,31.4433,31.4523,31.4074,31.4343,353576.0
2023-08-07 11:50:00,35.04,35.05,35.0,35.02,253904.0,31.4433,31.4523,31.4074,31.4254,253904.0
2023-08-07 12:00:00,35.02,35.03,34.94,34.96,450834.0,31.4254,31.4343,31.3536,31.3715,450834.0
2023-08-07 12:10:00,34.96,35.04,34.94,35.02,271461.0,31.3715,31.4433,31.3536,31.4254,271461.0
2023-08-07 12:20:00,35.02,35.11,35.02,35.1,257424.0,31.4254,31.5061,31.4254,31.4972,257424.0
2023-08-07 12:30:00,35.1,35.13,35.05,35.06,271267.0,31.4972,31.5241,31.4523,31.4613,271267.0
2023-08-07 12:40:00,35.06,35.15,35.06,35.14,813306.0,31.4613,31.542,31.4613,31.533,813306.0
2023-08-07 12:50:00,35.14,35.17,35.13,35.16,325340.0,31.533,31.56,31.5241,31.551,325340.0
2023-08-07 13:00:00,35.16,35.23,35.16,35.23,462083.0,31.551,31.6138,31.551,31.6138,462083.0
2023-08-07 13:10:00,35.23,35.28,35.22,35.25,550744.0,31.6138,31.6587,31.6048,31.6318,550744.0
2023-08-07 13:20:00,35.25,35.42,35.22,35.42,761840.0,31.6318,31.7843,31.6048,31.7843,761840.0
2023-08-07 13:30:00,35.42,35.5,35.41,35.48,552817.0,31.7843,31.8561,31.7753,31.8381,552817.0
2023-08-07 13:40:00,35.48,35.53,35.43,35.53,603874.0,31.8381,31.883,31.7933,31.883,603874.0
2023-08-07 13:50:00,35.52,35.59,35.49,35.59,596228.0,31.874,31.9369,31.8471,31.9369,596228.0
2023-08-07 14:00:00,35.59,35.64,35.57,35.63,660420.0,31.9369,31.9817,31.9189,31.9727,660420.0
2023-08-07 14:10:00,35.64,35.7,35.61,35.68,758568.0,31.9817,32.0356,31.9548,32.0176,758568.0
2023-08-07 14:20:00,35.68,35.75,35.68,35.75,605078.0,32.0176,32.0804,32.0176,32.0804,605078.0
2023-08-07 14:30:00,35.75,35.81,35.75,35.78,471336.0,32.0804,32.1343,32.0804,32.1074,471336.0
2023-08-07 14:40:00,35.79,35.81,35.72,35.81,542779.0,32.1163,32.1343,32.0535,32.1343,542779.0
2023-08-07 14:50:00,35.81,35.84,35.79,35.83,396866.0,32.1343,32.1612,32.1163,32.1522,396866.0
2023-08-07 15:00:00,35.83,35.86,35.78,35.79,360265.0,32.1522,32.1791,32.1074,32.1163,360265.0
2023-08-07 15:10:00,35.79,35.8,35.65,35.66,601199.0,32.1163,32.1253,31.9907,31.9997,601199.0
2023-08-07 15:20:00,35.66,35.7,35.65,35.66,393737.0,31.9997,32.0356,31.9907,31.9997,393737.0
2023-08-07 15:30:00,35.66,35.72,35.64,35.65,591130.0,31.9997,32.0535,31.9817,31.9907,591130.0
2023-08-07 15:40:00,35.65,35.7,35.65,35.66,811358.0,31.9907,32.0356,31.9907,31.9997,811358.0
2023-08-07 15:50:00,35.65,35.74,35.64,35.68,2526189.0,31.9907,32.0715,31.9817,32.0176,2526189.0
2023-08-08 09:30:00,36.37,36.37,35.92,35.97,1999574.0,32.6368,32.6368,32.233,32.2778,1999574.0
2023-08-08 09:40:00,35.97,36.15,35.93,36.08,1010038.0,32.2778,32.4394,32.242,32.3766,1010038.0
2023-08-08 09:50:00,36.07,36.13,35.81,35.81,874977.0,32.3676,32.4214,32.1343,32.1343,874977.0
2023-08-08 10:00:00,35.81,35.93,35.75,35.91,617791.0,32.1343,32.242,32.0804,32.224,617791.0
2023-08-08 10:10:00,35.9,35.91,35.67,35.7,521887.0,32.215,32.224,32.0086,32.0356,521887.0
2023-08-08 10:20:00,35.7,35.71,35.52,35.55,595210.0,32.0356,32.0445,31.874,31.901,595210.0
2023-08-08 10:30:00,35.55,35.61,35.45,35.57,716010.0,31.901,31.9548,31.8112,31.9189,716010.0
2023-08-08 10:40:00,35.57,35.66,35.53,35.61,459312.0,31.9189,31.9997,31.883,31.9548,459312.0
2023-08-08 10:50:00,35.61,35.73,35.59,35.72,433042.0,31.9548,32.0625,31.9369,32.0535,433042.0
2023-08-08 11:00:00,35.73,35.76,35.67,35.76,503796.0,32.0625,32.0894,32.0086,32.0894,503796.0
2023-08-08 11:10:00,35.76,35.76,35.57,35.62,389352.0,32.0894,32.0894,31.9189,31.9638,389352.0
2023-08-08 11:20:00,35.62,35.62,35.53,35.54,477227.0,31.9638,31.9638,31.883,31.892,477227.0
2023-08-08 11:30:00,35.55,35.55,35.4,35.4,450101.0,31.901,31.901,31.7664,31.7664,450101.0
2023-08-08 11:40:00,35.4,35.53,35.39,35.53,497405.0,31.7664,31.883,31.7574,31.883,497405.0
2023-08-08 11:50:00,35.54,35.61,35.51,35.61,358425.0,31.892,31.9548,31.8651,31.9548,358425.0
2023-08-08 12:00:00,35.62,35.66,35.6,35.64,284784.0,31.9638,31.9997,31.9458,31.9817,284784.0
2023-08-08 12:10:00,35.65,35.71,35.62,35.7,248564.0,31.9907,32.0445,31.9638,32.0356,248564.0
2023-08-08 12:20:00,35.7,35.71,35.6,35.66,307008.0,32.0356,32.0445,31.9458,31.9997,307008.0
2023-08-08 12:30:00,35.66,35.72,35.65,35.68,217735.0,31.9997,32.0535,31.9907,32.0176,217735.0
2023-08-08 12:40:00,35.69,35.73,35.66,35.72,217644.0,32.0266,32.0625,31.9997,32.0535,217644.0
2023-08-08 12:50:00,35.72,35.72,35.6,35.63,227919.0,32.0535,32.0535,31.9458,31.9727,227919.0
2023-08-08 13:00:00,35.63,35.65,35.56,35.57,298975.0,31.9727,31.9907,31.9099,31.9189,298975.0
2023-08-08 13:10:00,35.57,35.6,35.52,35.52,333846.0,31.9189,31.9458,31.874,31.874,333846.0
2023-08-08 13:20:00,35.52,35.54,35.4,35.43,415773.0,31.874,31.892,31.7664,31.7933,415773.0
2023-08-08 13:30:00,35.43,35.47,35.4,35.44,341984.0,31.7933,31.8292,31.7664,31.8023,341984.0
2023-08-08 13:40:00,35.44,35.46,35.41,35.41,373463.0,31.8023,31.8202,31.7753,31.7753,373463.0
2023-08-08 13:50:00,35.41,35.53,35.41,35.53,327319.0,31.7753,31.883,31.7753,31.883,327319.0
2023-08-08 14:00:00,35.52,35.55,35.5,35.52,298875.0,31.874,31.901,31.8561,31.874,298875.0
2023-08-08 14:10:00,35.51,35.53,35.47,35.48,248498.0,31.8651,31.883,31.8292,31.8381,248498.0
2023-08-08 14:20:00,35.48,35.51,35.47,35.51,229566.0,31.8381,31.8651,31.8292,31.8651,229566.0
2023-08-08 14:30:00,35.51,35.53,35.48,35.48,209069.0,31.8651,31.883,31.8381,31.8381,209069.0
2023-08-08 14:40:00,35.48,35.51,35.45,35.48,366961.0,31.8381,31.8651,31.8112,31.8381,366961.0
2023-08-08 14:50:00,35.48,35.53,35.45,35.5,409228.0,31.8381,31.883,31.8112,31.8561,409228.0
2023-08-08 15:00:00,35.5,35.53,35.47,35.48,337049.0,31.8561,31.883,31.8292,31.8381,337049.0
2023-08-08 15:10:00,35.48,35.52,35.47,35.5,392430.0,31.8381,31.874,31.8292,31.8561,392430.0
2023-08-08 15:20:00,35.5,35.55,35.49,35.54,318460.0,31.8561,31.901,31.8471,31.892,318460.0
2023-08-08 15:30:00,35.54,35.59,35.52,35.53,769302.0,31.892,31.9369,31.874,31.883,769302.0
2023-08-08 15:40:00,35.53,35.57,35.48,35.57,1011922.0,31.883,31.9189,31.8381,31.9189,1011922.0
2023-08-08 15:50:00,35.57,35.65,35.57,35.62,1410476.0,31.9189,31.9907,31.9189,31.9638,1410476.0
2023-08-09 09:30:00,35.6,35.9,35.51,35.9,877299.0,31.9458,32.215,31.8651,32.215,877299.0
2023-08-09 09:40:00,35.89,35.98,35.86,35.91,340608.0,32.2061,32.2868,32.1791,32.224,340608.0
2023-08-09 09:50:00,35.91,35.96,35.86,35.9,364098.0,32.224,32.2689,32.1791,32.215,364098.0
2023-08-09 10:00:00,35.9,35.91,35.81,35.83,229821.0,32.215,32.224,32.1343,32.1522,229821.0
2023-08-09 10:10:00,35.83,35.83,35.76,35.8,268681.0,32.1522,32.1522,32.0894,32.1253,268681.0
2023-08-09 10:20:00,35.79,35.85,35.78,35.84,288021.0,32.1163,32.1702,32.1074,32.1612,288021.0
2023-08-09 10:30:00,35.84,35.91,35.84,35.91,325704.0,32.1612,32.224,32.1612,32.224,325704.0
2023-08-09 10:40:00,35.91,35.92,35.86,35.91,292571.0,32.224,32.233,32.1791,32.224,292571.0
2023-08-09 10:50:00,35.91,36.01,35.91,36.0,410977.0,32.224,32.3137,32.224,32.3048,410977.0
2023-08-09 11:00:00,36.0,36.06,35.96,35.99,393223.0,32.3048,32.3586,32.2689,32.2958,393223.0
2023-08-09 11:10:00,35.99,36.04,35.91,35.96,416835.0,32.2958,32.3407,32.224,32.2689,416835.0
2023-08-09 11:20:00,35.96,35.98,35.81,35.83,288707.0,32.2689,32.2868,32.1343,32.1522,288707.0
2023-08-09 11:30:00,35.83,35.85,35.79,35.83,255467.0,32.1522,32.1702,32.1163,32.1522,255467.0
2023-08-09 11:40:00,35.83,35.86,35.8,35.83,289078.0,32.1522,32.1791,32.1253,32.1522,289078.0
2023-08-09 11:50:00,35.83,35.84,35.77,35.8,231745.0,32.1522,32.1612,32.0984,32.1253,231745.0
2023-08-09 12:00:00,35.8,35.82,35.72,35.73,258508.0,32.1253,32.1432,32.0535,32.0625,258508.0
2023-08-09 12:10:00,35.74,35.76,35.69,35.75,259742.0,32.0715,32.0894,32.0266,32.0804,259742.0
2023-08-09 12:20:00,35.75,35.84,35.7,35.82,275393.0,32.0804,32.1612,32.0356,32.1432,275393.0
2023-08-09 12:30:00,35.82,35.93,35.81,35.93,291284.0,32.1432,32.242,32.1343,32.242,291284.0
2023-08-09 12:40:00,35.92,36.02,35.92,36.02,322988.0,32.233,32.3227,32.233,32.3227,322988.0
2023-08-09 12:50:00,36.02,36.03,35.98,35.99,277525.0,32.3227,32.3317,32.2868,32.2958,277525.0
2023-08-09 13:00:00,36.0,36.04,35.97,36.03,248398.0,32.3048,32.3407,32.2778,32.3317,248398.0
2023-08-09 13:10:00,36.03,36.03,35.95,35.96,303514.0,32.3317,32.3317,32.2599,32.2689,303514.0
2023-08-09 13:20:00,35.96,35.98,35.94,35.97,263838.0,32.2689,32.2868,32.2509,32.2778,263838.0
2023-08-09 13:30:00,35.97,35.98,35.94,35.95,194752.0,32.2778,32.2868,32.2509,32.2599,194752.0
2023-08-09 13:40:00,35.96,35.99,35.94,35.97,143575.0,32.2689,32.2958,32.2509,32.2778,143575.0
2023-08-09 13:50:00,35.97,35.99,35.94,35.98,297921.0,32.2778,32.2958,32.2509,32.2868,297921.0
2023-08-09 14:00:00,35.98,35.99,35.95,35.98,228714.0,32.2868,32.2958,32.2599,32.2868,228714.0
2023-08-09 14:10:00,35.98,36.01,35.97,36.0,221523.0,32.2868,32.3137,32.2778,32.3048,221523.0
2023-08-09 14:20:00,36.01,36.01,35.95,35.97,239189.0,32.3137,32.3137,32.2599,32.2778,239189.0
2023-08-09 14:30:00,35.97,36.0,35.96,36.0,176198.0,32.2778,32.3048,32.2689,32.3048,176198.0
2023-08-09 14:40:00,36.0,36.02,35.96,36.01,348855.0,32.3048,32.3227,32.2689,32.3137,348855.0
2023-08-09 14:50:00,36.02,36.02,35.97,35.98,173573.0,32.3227,32.3227,32.2778,32.2868,173573.0
2023-08-09 15:00:00,35.98,35.99,35.95,35.95,296979.0,32.2868,32.2958,32.2599,32.2599,296979.0
2023-08-09 15:10:00,35.95,35.97,35.94,35.96,199873.0,32.2599,32.2778,32.2509,32.2689,199873.0
2023-08-09 15:20:00,35.95,36.0,35.95,35.97,391763.0,32.2599,32.3048,32.2599,32.2778,391763.0
2023-08-09 15:30:00,35.98,35.98,35.93,35.94,353548.0,32.2868,32.2868,32.242,32.2509,353548.0
2023-08-09 15:40:00,35.94,35.97,35.87,35.88,576555.0,32.2509,32.2778,32.1881,32.1971,576555.0
2023-08-09 15:50:00,35.87,35.9,35.83,35.86,1620808.0,32.1881,32.215,32.1522,32.1791,1620808.0
2023-08-10 09:30:00,35.82,36.08,35.82,36.01,602988.0,32.1432,32.3766,32.1432,32.3137,602988.0
2023-08-10 09:40:00,36.01,36.04,35.9,35.92,329117.0,32.3137,32.3407,32.215,32.233,329117.0
2023-08-10 09:50:00,35.92,35.97,35.89,35.97,241035.0,32.233,32.2778,32.2061,32.2778,241035.0
2023-08-10 10:00:00,35.97,36.03,35.96,36.02,362132.0,32.2778,32.3317,32.2689,32.3227,362132.0
2023-08-10 10:10:00,36.02,36.09,36.01,36.02,520028.0,32.3227,32.3855,32.3137,32.3227,520028.0
2023-08-10 10:20:00,36.02,36.04,35.97,35.99,230566.0,32.3227,32.3407,32.2778,32.2958,230566.0
2023-08-10 10:30:00,36.0,36.02,35.96,36.0,281275.0,32.3048,32.3227,32.2689,32.3048,281275.0
2023-08-10 10:40:00,36.0,36.01,35.95,35.99,337061.0,32.3048,32.3137,32.2599,32.2958,337061.0
2023-08-10 10:50:00,35.99,36.02,35.94,35.95,244945.0,32.2958,32.3227,32.2509,32.2599,244945.0
2023-08-10 11:00:00,35.95,35.96,35.86,35.92,292840.0,32.2599,32.2689,32.1791,32.233,292840.0
2023-08-10 11:10:00,35.91,35.92,35.82,35.89,469088.0,32.224,32.233,32.1432,32.2061,469088.0
2023-08-10 11:20:00,35.9,36.0,35.87,35.98,257478.0,32.215,32.3048,32.1881,32.2868,257478.0
2023-08-10 11:30:00,35.98,36.03,35.97,35.99,312333.0,32.2868,32.3317,32.2778,32.2958,312333.0
2023-08-10 11:40:00,36.0,36.03,35.97,36.01,246056.0,32.3048,32.3317,32.2778,32.3137,246056.0
2023-08-10 11:50:00,36.02,36.02,35.95,36.0,330566.0,32.3227,32.3227,32.2599,32.3048,330566.0
2023-08-10 12:00:00,35.99,36.02,35.95,35.97,328097.0,32.2958,32.3227,32.2599,32.2778,328097.0
2023-08-10 12:10:00,35.97,36.0,35.95,35.97,182797.0,32.2778,32.3048,32.2599,32.2778,182797.0
2023-08-10 12:20:00,35.96,35.97,35.88,35.9,329383.0,32.2689,32.2778,32.1971,32.215,329383.0
2023-08-10 12:30:00,35.9,35.95,35.85,35.95,216167.0,32.215,32.2599,32.1702,32.2599,216167.0
2023-08-10 12:40:00,35.95,35.95,35.89,35.92,211500.0,32.2599,32.2599,32.2061,32.233,211500.0
2023-08-10 12:50:00,35.92,35.93,35.83,35.86,204952.0,32.233,32.242,32.1522,32.1791,204952.0
2023-08-10 13:00:00,35.85,35.87,35.76,35.77,333411.0,32.1702,32.1881,32.0894,32.0984,333411.0
2023-08-10 13:10:00,35.77,35.79,35.74,35.76,293368.0,32.0984,32.1163,32.0715,32.0894,293368.0
2023-08-10 13:20:00,35.75,35.76,35.7,35.71,264053.0,32.0804,32.0894,32.0356,32.0445,264053.0
2023-08-10 13:30:00,35.71,35.71,35.67,35.7,238745.0,32.0445,32.0445,32.0086,32.0356,238745.0
2023-08-10 13:40:00,35.7,35.78,35.67,35.75,253032.0,32.0356,32.1074,32.0086,32.0804,253032.0
2023-08-10 13:50:00,35.75,35.76,35.65,35.66,230820.0,32.0804,32.0894,31.9907,31.9997,230820.0
2023-08-10 14:00:00,35.66,35.72,35.64,35.7,336147.0,31.9997,32.0535,31.9817,32.0356,336147.0
2023-08-10 14:10:00,35.7,35.75,35.68,35.71,275048.0,32.0356,32.0804,32.0176,32.0445,275048.0
2023-08-10 14:20:00,35.72,35.74,35.68,35.7,189919.0,32.0535,32.0715,32.0176,32.0356,189919.0
2023-08-10 14:30:00,35.69,35.71,35.66,35.71,326031.0,32.0266,32.0445,31.9997,32.0445,326031.0
2023-08-10 14:40:00,35.7,35.81,35.69,35.81,201308.0,32.0356,32.1343,32.0266,32.1343,201308.0
2023-08-10 14:50:00,35.81,35.85,35.8,35.84,192435.0,32.1343,32.1702,32.1253,32.1612,192435.0
2023-08-10 15:00:00,35.85,35.85,35.81,35.82,174100.0,32.1702,32.1702,32.1343,32.1432,174100.0
2023-08-10 15:10:00,35.82,35.84,35.79,35.81,175600.0,32.1432,32.1612,32.1163,32.1343,175600.0
2023-08-10 15:20:00,35.81,35.84,35.78,35.81,510879.0,32.1343,32.1612,32.1074,32.1343,510879.0
2023-08-10 15:30:00,35.81,35.81,35.66,35.68,313183.0,32.1343,32.1343,31.9997,32.0176,313183.0
2023-08-10 15:40:00,35.67,35.69,35.59,35.68,680405.0,32.0086,32.0266,31.9369,32.0176,680405.0
2023-08-10 15:50:00,35.68,35.76,35.66,35.74,1275343.0,32.0176,32.0894,31.9997,32.0715,1275343.0
2023-08-11 09:30:00,35.6,35.71,35.59,35.63,747155.0,31.9458,32.0445,31.9369,31.9727,747155.0
2023-08-11 09:40:00,35.64,35.79,35.61,35.77,581929.0,31.9817,32.1163,31.9548,32.0984,581929.0
2023-08-11 09:50:00,35.77,35.84,35.73,35.83,317334.0,32.0984,32.1612,32.0625,32.1522,317334.0
2023-08-11 10:00:00,35.84,35.95,35.82,35.93,429060.0,32.1612,32.2599,32.1432,32.242,429060.0
2023-08-11 10:10:00,35.94,36.05,35.92,36.05,668119.0,32.2509,32.3496,32.233,32.3496,668119.0
2023-08-11 10:20:00,36.05,36.1,36.01,36.04,596664.0,32.3496,32.3945,32.3137,32.3407,596664.0
2023-08-11 10:30:00,36.04,36.16,36.03,36.16,451896.0,32.3407,32.4483,32.3317,32.4483,451896.0
2023-08-11 10:40:00,36.16,36.28,36.15,36.24,603723.0,32.4483,32.556,32.4394,32.5201,603723.0
2023-08-11 10:50:00,36.24,36.26,36.1,36.1,503236.0,32.5201,32.5381,32.3945,32.3945,503236.0
2023-08-11 11:00:00,36.11,36.12,36.05,36.08,375440.0,32.4035,32.4125,32.3496,32.3766,375440.0
2023-08-11 11:10:00,36.07,36.09,36.04,36.08,281086.0,32.3676,32.3855,32.3407,32.3766,281086.0
2023-08-11 11:20:00,36.07,36.13,36.06,36.11,234890.0,32.3676,32.4214,32.3586,32.4035,234890.0
2023-08-11 11:30:00,36.1,36.12,36.07,36.09,201256.0,32.3945,32.4125,32.3676,32.3855,201256.0
2023-08-11 11:40:00,36.09,36.1,36.03,36.09,266347.0,32.3855,32.3945,32.3317,32.3855,266347.0
2023-08-11 11:50:00,36.09,36.1,36.02,36.09,177784.0,32.3855,32.3945,32.3227,32.3855,177784.0
2023-08-11 12:00:00,36.09,36.12,36.07,36.08,167249.0,32.3855,32.4125,32.3676,32.3766,167249.0
2023-08-11 12:10:00,36.07,36.1,36.06,36.09,176107.0,32.3676,32.3945,32.3586,32.3855,176107.0
2023-08-11 12:20:00,36.08,36.1,36.01,36.01,164686.0,32.3766,32.3945,32.3137,32.3137,164686.0
2023-08-11 12:30:00,36.01,36.04,35.97,36.02,362126.0,32.3137,32.3407,32.2778,32.3227,362126.0
2023-08-11 12:40:00,36.02,36.04,36.01,36.02,107489.0,32.3227,32.3407,32.3137,32.3227,107489.0
2023-08-11 12:50:00,36.02,36.04,36.01,36.03,115770.0,32.3227,32.3407,32.3137,32.3317,115770.0
2023-08-11 13:00:00,36.04,36.05,36.01,36.01,107976.0,32.3407,32.3496,32.3137,32.3137,107976.0
2023-08-11 13:10:00,36.02,36.04,36.0,36.02,204531.0,32.3227,32.3407,32.3048,32.3227,204531.0
2023-08-11 13:20:00,36.02,36.05,36.0,36.05,158138.0,32.3227,32.3496,32.3048,32.3496,158138.0
2023-08-11 13:30:00,36.05,36.11,36.04,36.1,127600.0,32.3496,32.4035,32.3407,32.3945,127600.0
2023-08-11 13:40:00,36.09,36.1,36.05,36.06,324020.0,32.3855,32.3945,32.3496,32.3586,324020.0
2023-08-11 13:50:00,36.05,36.08,36.04,36.07,117917.0,32.3496,32.3766,32.3407,32.3676,117917.0
2023-08-11 14:00:00,36.07,36.11,36.06,36.1,143204.0,32.3676,32.4035,32.3586,32.3945,143204.0
2023-08-11 14:10:00,36.11,36.11,36.08,36.1,94321.0,32.4035,32.4035,32.3766,32.3945,94321.0
2023-08-11 14:20:00,36.09,36.15,36.09,36.15,224065.0,32.3855,32.4394,32.3855,32.4394,224065.0
2023-08-11 14:30:00,36.15,36.17,36.09,36.13,186742.0,32.4394,32.4573,32.3855,32.4214,186742.0
2023-08-11 14:40:00,36.13,36.15,36.1,36.13,167081.0,32.4214,32.4394,32.3945,32.4214,167081.0
2023-08-11 14:50:00,36.13,36.15,36.12,36.14,213768.0,32.4214,32.4394,32.4125,32.4304,213768.0
2023-08-11 15:00:00,36.14,36.14,36.07,36.08,289804.0,32.4304,32.4304,32.3676,32.3766,289804.0
2023-08-11 15:10:00,36.07,36.11,36.06,36.1,233145.0,32.3676,32.4035,32.3586,32.3945,233145.0
2023-08-11 15:20:00,36.1,36.13,36.09,36.09,326587.0,32.3945,32.4214,32.3855,32.3855,326587.0
2023-08-11 15:30:00,36.09,36.11,36.01,36.02,373951.0,32.3855,32.4035,32.3137,32.3227,373951.0
2023-08-11 15:40:00,36.02,36.08,36.0,36.05,691452.0,32.3227,32.3766,32.3048,32.3496,691452.0
2023-08-11 15:50:00,36.04,36.06,36.01,36.06,1306453.0,32.3407,32.3586,32.3137,32.3586,1306453.0
2023-08-14 09:30:00,35.82,36.04,35.82,35.91,891067.0,32.1432,32.3407,32.1432,32.224,891067.0
2023-08-14 09:40:00,35.91,36.0,35.86,35.96,424813.0,32.224,32.3048,32.1791,32.2689,424813.0
2023-08-14 09:50:00,35.97,36.03,35.94,36.01,346086.0,32.2778,32.3317,32.2509,32.3137,346086.0
2023-08-14 10:00:00,36.02,36.17,36.0,36.17,557249.0,32.3227,32.4573,32.3048,32.4573,557249.0
2023-08-14 10:10:00,36.16,36.48,36.16,36.43,1285145.0,32.4483,32.7355,32.4483,32.6906,1285145.0
2023-08-14 10:20:00,36.43,36.47,36.33,36.4,651341.0,32.6906,32.7265,32.6009,32.6637,651341.0
2023-08-14 10:30:00,36.4,36.51,36.38,36.45,605188.0,32.6637,32.7624,32.6458,32.7086,605188.0
2023-08-14 10:40:00,36.45,36.47,36.4,36.43,384517.0,32.7086,32.7265,32.6637,32.6906,384517.0
2023-08-14 10:50:00,36.43,36.43,36.37,36.39,355740.0,32.6906,32.6906,32.6368,32.6547,355740.0
2023-08-14 11:00:00,36.39,36.39,36.29,36.33,283259.0,32.6547,32.6547,32.565,32.6009,283259.0
2023-08-14 11:10:00,36.33,36.36,36.27,36.36,311457.0,32.6009,32.6278,32.5471,32.6278,311457.0
2023-08-14 11:20:00,36.36,36.41,36.35,36.37,236561.0,32.6278,32.6727,32.6188,32.6368,236561.0
2023-08-14 11:30:00,36.36,36.37,36.23,36.27,329862.0,32.6278,32.6368,32.5112,32.5471,329862.0
2023-08-14 11:40:00,36.27,36.3,36.25,36.27,231877.0,32.5471,32.574,32.5291,32.5471,231877.0
2023-08-14 11:50:00,36.27,36.28,36.17,36.18,173676.0,32.5471,32.556,32.4573,32.4663,173676.0
2023-08-14 12:00:00,36.18,36.24,36.17,36.2,350501.0,32.4663,32.5201,32.4573,32.4842,350501.0
2023-08-14 12:10:00,36.2,36.28,36.2,36.27,361654.0,32.4842,32.556,32.4842,32.5471,361654.0
2023-08-14 12:20:00,36.27,36.28,36.21,36.23,167668.0,32.5471,32.556,32.4932,32.5112,167668.0
2023-08-14 12:30:00,36.24,36.24,36.2,36.24,105889.0,32.5201,32.5201,32.4842,32.5201,105889.0
2023-08-14 12:40:00,36.23,36.27,36.22,36.26,144849.0,32.5112,32.5471,32.5022,32.5381,144849.0
2023-08-14 12:50:00,36.26,36.27,36.24,36.26,146224.0,32.5381,32.5471,32.5201,32.5381,146224.0
2023-08-14 13:00:00,36.26,36.26,36.19,36.2,145541.0,32.5381,32.5381,32.4753,32.4842,145541.0
2023-08-14 13:10:00,36.2,36.27,36.19,36.26,219703.0,32.4842,32.5471,32.4753,32.5381,219703.0
2023-08-14 13:20:00,36.26,36.26,36.17,36.18,162238.0,32.5381,32.5381,32.4573,32.4663,162238.0
2023-08-14 13:30:00,36.19,36.2,36.15,36.19,209656.0,32.4753,32.4842,32.4394,32.4753,209656.0
2023-08-14 13:40:00,36.18,36.23,36.18,36.2,391469.0,32.4663,32.5112,32.4663,32.4842,391469.0
2023-08-14 13:50:00,36.2,36.21,36.13,36.16,145218.0,32.4842,32.4932,32.4214,32.4483,145218.0
2023-08-14 14:00:00,36.16,36.2,36.15,36.17,303571.0,32.4483,32.4842,32.4394,32.4573,303571.0
2023-08-14 14:10:00,36.17,36.19,36.14,36.16,152106.0,32.4573,32.4753,32.4304,32.4483,152106.0
2023-08-14 14:20:00,36.16,36.21,36.15,36.19,229133.0,32.4483,32.4932,32.4394,32.4753,229133.0
2023-08-14 14:30:00,36.19,36.22,36.18,36.22,143644.0,32.4753,32.5022,32.4663,32.5022,143644.0
2023-08-14 14:40:00,36.22,36.23,36.19,36.21,205437.0,32.5022,32.5112,32.4753,32.4932,205437.0
2023-08-14 14:50:00,36.22,36.23,36.2,36.23,169185.0,32.5022,32.5112,32.4842,32.5112,169185.0
2023-08-14 15:00:00,36.23,36.26,36.2,36.23,297224.0,32.5112,32.5381,32.4842,32.5112,297224.0
2023-08-14 15:10:00,36.22,36.25,36.21,36.24,217995.0,32.5022,32.5291,32.4932,32.5201,217995.0
2023-08-14 15:20:00,36.23,36.32,36.23,36.29,406146.0,32.5112,32.5919,32.5112,32.565,406146.0
2023-08-14 15:30:00,36.29,36.29,36.18,36.18,480971.0,32.565,32.565,32.4663,32.4663,480971.0
2023-08-14 15:40:00,36.19,36.19,36.09,36.11,755570.0,32.4753,32.4753,32.3855,32.4035,755570.0
2023-08-14 15:50:00,36.1,36.11,36.03,36.09,2180274.0,32.3945,32.4035,32.3317,32.3855,2180274.0
2023-08-15 09:30:00,35.88,35.91,35.7,35.76,983405.0,32.1971,32.224,32.0356,32.0894,983405.0
2023-08-15 09:40:00,35.76,35.78,35.56,35.59,638731.0,32.0894,32.1074,31.9099,31.9369,638731.0
2023-08-15 09:50:00,35.6,35.82,35.58,35.82,379959.0,31.9458,32.1432,31.9279,32.1432,379959.0
2023-08-15 10:00:00,35.81,35.85,35.72,35.78,384274.0,32.1343,32.1702,32.0535,32.1074,384274.0
2023-08-15 10:10:00,35.77,35.81,35.72,35.74,236473.0,32.0984,32.1343,32.0535,32.0715,236473.0
2023-08-15 10:20:00,35.73,35.8,35.68,35.76,285622.0,32.0625,32.1253,32.0176,32.0894,285622.0
2023-08-15 10:30:00,35.76,35.8,35.73,35.79,246762.0,32.0894,32.1253,32.0625,32.1163,246762.0
2023-08-15 10:40:00,35.8,35.81,35.75,35.79,215584.0,32.1253,32.1343,32.0804,32.1163,215584.0
2023-08-15 10:50:00,35.79,35.8,35.69,35.69,362664.0,32.1163,32.1253,32.0266,32.0266,362664.0
2023-08-15 11:00:00,35.69,35.72,35.63,35.68,440717.0,32.0266,32.0535,31.9727,32.0176,440717.0
2023-08-15 11:10:00,35.68,35.69,35.6,35.61,409146.0,32.0176,32.0266,31.9458,31.9548,409146.0
2023-08-15 11:20:00,35.6,35.66,35.59,35.64,430727.0,31.9458,31.9997,31.9369,31.9817,430727.0
2023-08-15 11:30:00,35.64,35.69,35.63,35.66,217499.0,31.9817,32.0266,31.9727,31.9997,217499.0
2023-08-15 11:40:00,35.66,35.68,35.62,35.68,232403.0,31.9997,32.0176,31.9638,32.0176,232403.0
2023-08-15 11:50:00,35.68,35.69,35.6,35.61,236888.0,32.0176,32.0266,31.9458,31.9548,236888.0
2023-08-15 12:00:00,35.61,35.63,35.58,35.59,247820.0,31.9548,31.9727,31.9279,31.9369,247820.0
2023-08-15 12:10:00,35.59,35.59,35.54,35.59,281590.0,31.9369,31.9369,31.892,31.9369,281590.0
2023-08-15 12:20:00,35.6,35.62,35.56,35.58,257696.0,31.9458,31.9638,31.9099,31.9279,257696.0
2023-08-15 12:30:00,35.58,35.62,35.54,35.61,319855.0,31.9279,31.9638,31.892,31.9548,319855.0
2023-08-15 12:40:00,35.61,35.61,35.55,35.56,280803.0,31.9548,31.9548,31.901,31.9099,280803.0
2023-08-15 12:50:00,35.57,35.62,35.55,35.61,237192.0,31.9189,31.9638,31.901,31.9548,237192.0
2023-08-15 13:00:00,35.61,35.62,35.58,35.59,164989.0,31.9548,31.9638,31.9279,31.9369,164989.0
2023-08-15 13:10:00,35.58,35.64,35.58,35.64,206375.0,31.9279,31.9817,31.9279,31.9817,206375.0
2023-08-15 13:20:00,35.64,35.68,35.61,35.68,230330.0,31.9817,32.0176,31.9548,32.0176,230330.0
2023-08-15 13:30:00,35.68,35.7,35.67,35.69,155395.0,32.0176,32.0356,32.0086,32.0266,155395.0
2023-08-15 13:40:00,35.69,35.69,35.65,35.66,188234.0,32.0266,32.0266,31.9907,31.9997,188234.0
2023-08-15 13:50:00,35.66,35.67,35.57,35.61,228955.0,31.9997,32.0086,31.9189,31.9548,228955.0
2023-08-15 14:00:00,35.61,35.63,35.58,35.63,110783.0,31.9548,31.9727,31.9279,31.9727,110783.0
2023-08-15 14:10:00,35.63,35.64,35.59,35.61,102155.0,31.9727,31.9817,31.9369,31.9548,102155.0
2023-08-15 14:20:00,35.6,35.61,35.58,35.59,115474.0,31.9458,31.9548,31.9279,31.9369,115474.0
2023-08-15 14:30:00,35.59,35.64,35.58,35.62,256020.0,31.9369,31.9817,31.9279,31.9638,256020.0
2023-08-15 14:40:00,35.62,35.64,35.61,35.63,188933.0,31.9638,31.9817,31.9548,31.9727,188933.0
2023-08-15 14:50:00,35.63,35.63,35.59,35.59,169207.0,31.9727,31.9727,31.9369,31.9369,169207.0
2023-08-15 15:00:00,35.59,35.6,35.55,35.55,241619.0,31.9369,31.9458,31.901,31.901,241619.0
2023-08-15 15:10:00,35.56,35.58,35.54,35.56,234119.0,31.9099,31.9279,31.892,31.9099,234119.0
2023-08-15 15:20:00,35.55,35.56,35.44,35.45,560899.0,31.901,31.9099,31.8023,31.8112,560899.0
2023-08-15 15:30:00,35.44,35.45,35.37,35.38,421660.0,31.8023,31.8112,31.7394,31.7484,421660.0
2023-08-15 15:40:00,35.38,35.41,35.36,35.4,624965.0,31.7484,31.7753,31.7305,31.7664,624965.0
2023-08-15 15:50:00,35.39,35.47,35.37,35.38,2007584.0,31.7574,31.8292,31.7394,31.7484,2007584.0
2023-08-16 09:30:00,35.14,35.21,35.06,35.08,1065470.0,31.533,31.5959,31.4613,31.4792,1065470.0
2023-08-16 09:40:00,35.07,35.25,34.99,35.23,804746.0,31.4702,31.6318,31.3984,31.6138,804746.0
2023-08-16 09:50:00,35.24,35.26,35.19,35.22,344190.0,31.6228,31.6407,31.5779,31.6048,344190.0
2023-08-16 10:00:00,35.22,35.28,35.19,35.2,351739.0,31.6048,31.6587,31.5779,31.5869,351739.0
2023-08-16 10:10:00,35.2,35.3,35.2,35.28,179572.0,31.5869,31.6766,31.5869,31.6587,179572.0
2023-08-16 10:20:00,35.29,35.35,35.27,35.34,225655.0,31.6676,31.7215,31.6497,31.7125,225655.0
2023-08-16 10:30:00,35.34,35.35,35.24,35.27,199496.0,31.7125,31.7215,31.6228,31.6497,199496.0
2023-08-16 10:40:00,35.27,35.42,35.24,35.37,272434.0,31.6497,31.7843,31.6228,31.7394,272434.0
2023-08-16 10:50:00,35.37,35.39,35.3,35.34,260253.0,31.7394,31.7574,31.6766,31.7125,260253.0
2023-08-16 11:00:00,35.34,35.37,35.3,35.33,265464.0,31.7125,31.7394,31.6766,31.7035,265464.0
2023-08-16 11:10:00,35.32,35.33,35.26,35.3,228254.0,31.6946,31.7035,31.6407,31.6766,228254.0
2023-08-16 11:20:00,35.3,35.34,35.28,35.34,163708.0,31.6766,31.7125,31.6587,31.7125,163708.0
2023-08-16 11:30:00,35.33,35.34,35.24,35.26,245079.0,31.7035,31.7125,31.6228,31.6407,245079.0
2023-08-16 11:40:00,35.26,35.3,35.23,35.3,155354.0,31.6407,31.6766,31.6138,31.6766,155354.0
2023-08-16 11:50:00,35.3,35.33,35.27,35.29,246321.0,31.6766,31.7035,31.6497,31.6676,246321.0
2023-08-16 12:00:00,35.29,35.35,35.28,35.32,185575.0,31.6676,31.7215,31.6587,31.6946,185575.0
2023-08-16 12:10:00,35.31,35.39,35.3,35.38,274222.0,31.6856,31.7574,31.6766,31.7484,274222.0
2023-08-16 12:20:00,35.39,35.41,35.31,35.38,338165.0,31.7574,31.7753,31.6856,31.7484,338165.0
2023-08-16 12:30:00,35.38,35.39,35.34,35.37,216931.0,31.7484,31.7574,31.7125,31.7394,216931.0
2023-08-16 12:40:00,35.37,35.53,35.36,35.51,540466.0,31.7394,31.883,31.7305,31.8651,540466.0
2023-08-16 12:50:00,35.5,35.52,35.49,35.49,226470.0,31.8561,31.874,31.8471,31.8471,226470.0
2023-08-16 13:00:00,35.5,35.51,35.45,35.48,439779.0,31.8561,31.8651,31.8112,31.8381,439779.0
2023-08-16 13:10:00,35.48,35.5,35.45,35.47,517611.0,31.8381,31.8561,31.8112,31.8292,517611.0
2023-08-16 13:20:00,35.47,35.53,35.44,35.49,327669.0,31.8292,31.883,31.8023,31.8471,327669.0
2023-08-16 13:30:00,35.5,35.53,35.47,35.53,274929.0,31.8561,31.883,31.8292,31.883,274929.0
2023-08-16 13:40:00,35.53,35.61,35.51,35.61,310945.0,31.883,31.9548,31.8651,31.9548,310945.0
2023-08-16 13:50:00,35.61,35.65,35.6,35.63,230113.0,31.9548,31.9907,31.9458,31.9727,230113.0
2023-08-16 14:00:00,35.62,35.64,35.54,35.59,315387.0,31.9638,31.9817,31.892,31.9369,315387.0
2023-08-16 14:10:00,35.59,35.64,35.57,35.62,311376.0,31.9369,31.9817,31.9189,31.9638,311376.0
2023-08-16 14:20:00,35.63,35.64,35.55,35.55,231409.0,31.9727,31.9817,31.901,31.901,231409.0
2023-08-16 14:30:00,35.56,35.6,35.55,35.58,258678.0,31.9099,31.9458,31.901,31.9279,258678.0
2023-08-16 14:40:00,35.58,35.59,35.54,35.55,261332.0,31.9279,31.9369,31.892,31.901,261332.0
2023-08-16 14:50:00,35.55,35.58,35.52,35.55,456007.0,31.901,31.9279,31.874,31.901,456007.0
2023-08-16 15:00:00,35.55,35.57,35.53,35.56,273773.0,31.901,31.9189,31.883,31.9099,273773.0
2023-08-16 15:10:00,35.57,35.57,35.34,35.36,496313.0,31.9189,31.9189,31.7125,31.7305,496313.0
2023-08-16 15:20:00,35.36,35.44,35.35,35.41,419641.0,31.7305,31.8023,31.7215,31.7753,419641.0
2023-08-16 15:30:00,35.41,35.5,35.38,35.5,561161.0,31.7753,31.8561,31.7484,31.8561,561161.0
2023-08-16 15:40:00,35.49,35.52,35.47,35.51,479128.0,31.8471,31.874,31.8292,31.8651,479128.0
2023-08-16 15:50:00,35.5,35.54,35.47,35.5,2463710.0,31.8561,31.892,31.8292,31.8561,2463710.0
2023-08-17 09:30:00,35.6,35.78,35.59,35.72,673428.0,31.9458,32.1074,31.9369,32.0535,673428.0
2023-08-17 09:40:00,35.72,35.86,35.68,35.82,390167.0,32.0535,32.1791,32.0176,32.1432,390167.0
2023-08-17 09:50:00,35.82,36.08,35.82,36.08,932827.0,32.1432,32.3766,32.1432,32.3766,932827.0
2023-08-17 10:00:00,36.08,36.24,36.06,36.18,1261565.0,32.3766,32.5201,32.3586,32.4663,1261565.0
2023-08-17 10:10:00,36.19,36.35,36.16,36.25,773053.0,32.4753,32.6188,32.4483,32.5291,773053.0
2023-08-17 10:20:00,36.24,36.38,36.23,36.37,669461.0,32.5201,32.6458,32.5112,32.6368,669461.0
2023-08-17 10:30:00,36.37,36.5,36.34,36.42,907495.0,32.6368,32.7534,32.6099,32.6817,907495.0
2023-08-17 10:40:00,36.43,36.56,36.41,36.55,960655.0,32.6906,32.8073,32.6727,32.7983,960655.0
2023-08-17 10:50:00,36.55,36.59,36.49,36.5,676916.0,32.7983,32.8342,32.7445,32.7534,676916.0
2023-08-17 11:00:00,36.5,36.59,36.45,36.56,606336.0,32.7534,32.8342,32.7086,32.8073,606336.0
2023-08-17 11:10:00,36.57,36.72,36.5,36.66,903279.0,32.8163,32.9509,32.7534,32.897,903279.0
2023-08-17 11:20:00,36.67,36.7,36.5,36.55,835638.0,32.906,32.9329,32.7534,32.7983,835638.0
2023-08-17 11:30:00,36.54,36.63,36.52,36.55,564322.0,32.7893,32.8701,32.7714,32.7983,564322.0
2023-08-17 11:40:00,36.56,36.58,36.48,36.55,571223.0,32.8073,32.8252,32.7355,32.7983,571223.0
2023-08-17 11:50:00,36.55,36.59,36.48,36.51,323418.0,32.7983,32.8342,32.7355,32.7624,323418.0
2023-08-17 12:00:00,36.51,36.55,36.46,36.47,244574.0,32.7624,32.7983,32.7176,32.7265,244574.0
2023-08-17 12:10:00,36.47,36.48,36.36,36.38,289909.0,32.7265,32.7355,32.6278,32.6458,289909.0
2023-08-17 12:20:00,36.38,36.53,36.35,36.46,361615.0,32.6458,32.7804,32.6188,32.7176,361615.0
2023-08-17 12:30:00,36.46,36.49,36.39,36.4,279142.0,32.7176,32.7445,32.6547,32.6637,279142.0
2023-08-17 12:40:00,36.4,36.49,36.39,36.44,317441.0,32.6637,32.7445,32.6547,32.6996,317441.0
2023-08-17 12:50:00,36.44,36.48,36.42,36.45,230564.0,32.6996,32.7355,32.6817,32.7086,230564.0
2023-08-17 13:00:00,36.45,36.49,36.4,36.47,269703.0,32.7086,32.7445,32.6637,32.7265,269703.0
2023-08-17 13:10:00,36.46,36.48,36.43,36.45,303674.0,32.7176,32.7355,32.6906,32.7086,303674.0
2023-08-17 13:20:00,36.45,36.45,36.32,36.34,334890.0,32.7086,32.7086,32.5919,32.6099,334890.0
2023-08-17 13:30:00,36.34,36.37,36.26,36.27,283359.0,32.6099,32.6368,32.5381,32.5471,283359.0
2023-08-17 13:40:00,36.27,36.32,36.26,36.29,185504.0,32.5471,32.5919,32.5381,32.565,185504.0
2023-08-17 13:50:00,36.29,36.33,36.27,36.33,162187.0,32.565,32.6009,32.5471,32.6009,162187.0
2023-08-17 14:00:00,36.33,36.42,36.3,36.4,271824.0,32.6009,32.6817,32.574,32.6637,271824.0
2023-08-17 14:10:00,36.4,36.44,36.39,36.43,276059.0,32.6637,32.6996,32.6547,32.6906,276059.0
2023-08-17 14:20:00,36.42,36.49,36.41,36.49,288038.0,32.6817,32.7445,32.6727,32.7445,288038.0
2023-08-17 14:30:00,36.48,36.49,36.4,36.45,208411.0,32.7355,32.7445,32.6637,32.7086,208411.0
2023-08-17 14:40:00,36.45,36.46,36.37,36.43,336420.0,32.7086,32.7176,32.6368,32.6906,336420.0
2023-08-17 14:50:00,36.43,36.48,36.42,36.44,451572.0,32.6906,32.7355,32.6817,32.6996,451572.0
2023-08-17 15:00:00,36.44,36.58,36.43,36.58,569949.0,32.6996,32.8252,32.6906,32.8252,569949.0
2023-08-17 15:10:00,36.58,36.61,36.53,36.59,899762.0,32.8252,32.8522,32.7804,32.8342,899762.0
2023-08-17 15:20:00,36.59,36.66,36.55,36.58,809936.0,32.8342,32.897,32.7983,32.8252,809936.0
2023-08-17 15:30:00,36.59,36.63,36.53,36.63,522117.0,32.8342,32.8701,32.7804,32.8701,522117.0
2023-08-17 15:40:00,36.63,36.67,36.58,36.58,816157.0,32.8701,32.906,32.8252,32.8252,816157.0
2023-08-17 15:50:00,36.58,36.64,36.48,36.49,3012485.0,32.8252,32.8791,32.7355,32.7445,3012485.0
2023-08-18 09:30:00,36.45,36.59,36.32,36.35,1613562.0,32.7086,32.8342,32.5919,32.6188,1613562.0
2023-08-18 09:40:00,36.34,36.41,36.32,36.39,323450.0,32.6099,32.6727,32.5919,32.6547,323450.0
2023-08-18 09:50:00,36.38,36.56,36.37,36.56,367110.0,32.6458,32.8073,32.6368,32.8073,367110.0
2023-08-18 10:00:00,36.56,36.7,36.56,36.66,691331.0,32.8073,32.9329,32.8073,32.897,691331.0
2023-08-18 10:10:00,36.65,36.66,36.43,36.47,576398.0,32.8881,32.897,32.6906,32.7265,576398.0
2023-08-18 10:20:00,36.47,36.51,36.4,36.51,357781.0,32.7265,32.7624,32.6637,32.7624,357781.0
2023-08-18 10:30:00,36.51,36.54,36.41,36.42,493876.0,32.7624,32.7893,32.6727,32.6817,493876.0
2023-08-18 10:40:00,36.43,36.51,36.4,36.51,375120.0,32.6906,32.7624,32.6637,32.7624,375120.0
2023-08-18 10:50:00,36.51,36.58,36.49,36.58,448837.0,32.7624,32.8252,32.7445,32.8252,448837.0
2023-08-18 11:00:00,36.58,36.7,36.54,36.7,661067.0,32.8252,32.9329,32.7893,32.9329,661067.0
2023-08-18 11:10:00,36.7,36.79,36.69,36.73,791664.0,32.9329,33.0137,32.9239,32.9598,791664.0
2023-08-18 11:20:00,36.72,36.74,36.65,36.72,430039.0,32.9509,32.9688,32.8881,32.9509,430039.0
2023-08-18 11:30:00,36.72,36.78,36.67,36.72,608966.0,32.9509,33.0047,32.906,32.9509,608966.0
2023-08-18 11:40:00,36.72,36.73,36.61,36.63,342039.0,32.9509,32.9598,32.8522,32.8701,342039.0
2023-08-18 11:50:00,36.63,36.68,36.6,36.66,485066.0,32.8701,32.915,32.8432,32.897,485066.0
2023-08-18 12:00:00,36.65,36.7,36.6,36.65,419781.0,32.8881,32.9329,32.8432,32.8881,419781.0
2023-08-18 12:10:00,36.65,36.67,36.61,36.65,195408.0,32.8881,32.906,32.8522,32.8881,195408.0
2023-08-18 12:20:00,36.65,36.67,36.62,36.63,244087.0,32.8881,32.906,32.8611,32.8701,244087.0
2023-08-18 12:30:00,36.63,36.64,36.55,36.64,403932.0,32.8701,32.8791,32.7983,32.8791,403932.0
2023-08-18 12:40:00,36.64,36.66,36.6,36.64,220022.0,32.8791,32.897,32.8432,32.8791,220022.0
2023-08-18 12:50:00,36.64,36.69,36.63,36.69,389956.0,32.8791,32.9239,32.8701,32.9239,389956.0
2023-08-18 13:00:00,36.69,36.7,36.61,36.66,329383.0,32.9239,32.9329,32.8522,32.897,329383.0
2023-08-18 13:10:00,36.66,36.67,36.62,36.63,285792.0,32.897,32.906,32.8611,32.8701,285792.0
2023-08-18 13:20:00,36.63,36.66,36.58,36.61,287334.0,32.8701,32.897,32.8252,32.8522,287334.0
2023-08-18 13:30:00,36.61,36.65,36.59,36.65,210004.0,32.8522,32.8881,32.8342,32.8881,210004.0
2023-08-18 13:40:00,36.64,36.67,36.61,36.65,220357.0,32.8791,32.906,32.8522,32.8881,220357.0
2023-08-18 13:50:00,36.65,36.69,36.64,36.68,196589.0,32.8881,32.9239,32.8791,32.915,196589.0
2023-08-18 14:00:00,36.67,36.7,36.65,36.66,206445.0,32.906,32.9329,32.8881,32.897,206445.0
2023-08-18 14:10:00,36.66,36.66,36.61,36.65,241530.0,32.897,32.897,32.8522,32.8881,241530.0
2023-08-18 14:20:00,36.65,36.65,36.56,36.58,241428.0,32.8881,32.8881,32.8073,32.8252,241428.0
2023-08-18 14:30:00,36.57,36.65,36.57,36.65,253045.0,32.8163,32.8881,32.8163,32.8881,253045.0
2023-08-18 14:40:00,36.65,36.66,36.57,36.61,247169.0,32.8881,32.897,32.8163,32.8522,247169.0
2023-08-18 14:50:00,36.61,36.63,36.57,36.6,241570.0,32.8522,32.8701,32.8163,32.8432,241570.0
2023-08-18 15:00:00,36.6,36.6,36.53,36.54,249016.0,32.8432,32.8432,32.7804,32.7893,249016.0
2023-08-18 15:10:00,36.53,36.55,36.47,36.54,513481.0,32.7804,32.7983,32.7265,32.7893,513481.0
2023-08-18 15:20:00,36.54,36.59,36.52,36.59,220901.0,32.7893,32.8342,32.7714,32.8342,220901.0
2023-08-18 15:30:00,36.59,36.71,36.58,36.71,857209.0,32.8342,32.9419,32.8252,32.9419,857209.0
2023-08-18 15:40:00,36.7,36.85,36.7,36.79,1107865.0,32.9329,33.0675,32.9329,33.0137,1107865.0
2023-08-18 15:50:00,36.79,36.8,36.64,36.7,2368440.0,33.0137,33.0227,32.8791,32.9329,2368440.0
2023-08-21 09:30:00,36.71,36.78,36.64,36.78,644070.0,32.9419,33.0047,32.8791,33.0047,644070.0
2023-08-21 09:40:00,36.77,37.03,36.72,36.82,912934.0,32.9957,33.229,32.9509,33.0406,912934.0
2023-08-21 09:50:00,36.82,37.07,36.79,37.05,941000.0,33.0406,33.2649,33.0137,33.247,941000.0
2023-08-21 10:00:00,37.05,37.09,36.97,37.01,755371.0,33.247,33.2829,33.1752,33.2111,755371.0
2023-08-21 10:10:00,37.01,37.11,36.91,37.11,852568.0,33.2111,33.3008,33.1214,33.3008,852568.0
2023-08-21 10:20:00,37.11,37.19,37.08,37.16,934854.0,33.3008,33.3726,33.2739,33.3457,934854.0
2023-08-21 10:30:00,37.16,37.18,37.03,37.15,851369.0,33.3457,33.3636,33.229,33.3367,851369.0
2023-08-21 10:40:00,37.15,37.17,36.96,37.0,480901.0,33.3367,33.3547,33.1662,33.2021,480901.0
2023-08-21 10:50:00,37.0,37.0,36.91,36.97,320219.0,33.2021,33.2021,33.1214,33.1752,320219.0
2023-08-21 11:00:00,36.96,37.04,36.93,37.02,317883.0,33.1662,33.238,33.1393,33.2201,317883.0
2023-08-21 11:10:00,37.02,37.04,36.96,36.98,330004.0,33.2201,33.238,33.1662,33.1842,330004.0
2023-08-21 11:20:00,36.98,37.01,36.95,36.98,456473.0,33.1842,33.2111,33.1573,33.1842,456473.0
2023-08-21 11:30:00,36.98,37.01,36.96,36.98,255532.0,33.1842,33.2111,33.1662,33.1842,255532.0
2023-08-21 11:40:00,36.98,36.99,36.91,36.92,300338.0,33.1842,33.1932,33.1214,33.1303,300338.0
2023-08-21 11:50:00,36.92,36.96,36.88,36.94,386876.0,33.1303,33.1662,33.0944,33.1483,386876.0
2023-08-21 12:00:00,36.94,37.02,36.93,37.01,383012.0,33.1483,33.2201,33.1393,33.2111,383012.0
2023-08-21 12:10:00,37.01,37.02,36.96,37.01,229276.0,33.2111,33.2201,33.1662,33.2111,229276.0
2023-08-21 12:20:00,37.01,37.05,36.99,37.02,322317.0,33.2111,33.247,33.1932,33.2201,322317.0
2023-08-21 12:30:00,37.02,37.04,36.99,37.04,424107.0,33.2201,33.238,33.1932,33.238,424107.0
2023-08-21 12:40:00,37.04,37.13,37.03,37.11,554385.0,33.238,33.3188,33.229,33.3008,554385.0
2023-08-21 12:50:00,37.1,37.13,37.06,37.11,332911.0,33.2919,33.3188,33.256,33.3008,332911.0
2023-08-21 13:00:00,37.11,37.11,37.06,37.09,278907.0,33.3008,33.3008,33.256,33.2829,278907.0
2023-08-21 13:10:00,37.08,37.12,37.07,37.09,481706.0,33.2739,33.3098,33.2649,33.2829,481706.0
2023-08-21 13:20:00,37.09,37.16,37.08,37.16,335279.0,33.2829,33.3457,33.2739,33.3457,335279.0
2023-08-21 13:30:00,37.16,37.16,37.13,37.16,216709.0,33.3457,33.3457,33.3188,33.3457,216709.0
2023-08-21 13:40:00,37.16,37.16,37.11,37.14,271126.0,33.3457,33.3457,33.3008,33.3278,271126.0
2023-08-21 13:50:00,37.14,37.14,37.06,37.08,294580.0,33.3278,33.3278,33.256,33.2739,294580.0
2023-08-21 14:00:00,37.08,37.13,37.06,37.1,441513.0,33.2739,33.3188,33.256,33.2919,441513.0
2023-08-21 14:10:00,37.09,37.13,37.08,37.09,311506.0,33.2829,33.3188,33.2739,33.2829,311506.0
2023-08-21 14:20:00,37.1,37.11,37.07,37.08,218181.0,33.2919,33.3008,33.2649,33.2739,218181.0
2023-08-21 14:30:00,37.08,37.16,37.07,37.13,452541.0,33.2739,33.3457,33.2649,33.3188,452541.0
2023-08-21 14:40:00,37.13,37.14,37.09,37.14,325656.0,33.3188,33.3278,33.2829,33.3278,325656.0
2023-08-21 14:50:00,37.13,37.14,37.06,37.06,288984.0,33.3188,33.3278,33.256,33.256,288984.0
2023-08-21 15:00:00,37.07,37.11,37.06,37.11,430053.0,33.2649,33.3008,33.256,33.3008,430053.0
2023-08-21 15:10:00,37.1,37.16,37.09,37.13,476194.0,33.2919,33.3457,33.2829,33.3188,476194.0
2023-08-21 15:20:00,37.14,37.15,37.11,37.15,448312.0,33.3278,33.3367,33.3008,33.3367,448312.0
2023-08-21 15:30:00,37.15,37.15,37.03,37.04,592188.0,33.3367,33.3367,33.229,33.238,592188.0
2023-08-21 15:40:00,37.03,37.07,37.01,37.05,1098780.0,33.229,33.2649,33.2111,33.247,1098780.0
2023-08-21 15:50:00,37.06,37.11,37.0,37.03,2097546.0,33.256,33.3008,33.2021,33.229,2097546.0
2023-08-22 09:30:00,37.01,37.15,36.95,37.11,839927.0,33.2111,33.3367,33.1573,33.3008,839927.0
2023-08-22 09:40:00,37.1,37.13,36.85,36.88,516114.0,33.2919,33.3188,33.0675,33.0944,516114.0
2023-08-22 09:50:00,36.88,36.91,36.73,36.73,407958.0,33.0944,33.1214,32.9598,32.9598,407958.0
2023-08-22 10:00:00,36.73,36.8,36.68,36.7,449217.0,32.9598,33.0227,32.915,32.9329,449217.0
2023-08-22 10:10:00,36.7,36.73,36.56,36.63,505663.0,32.9329,32.9598,32.8073,32.8701,505663.0
2023-08-22 10:20:00,36.63,36.67,36.56,36.57,383107.0,32.8701,32.906,32.8073,32.8163,383107.0
2023-08-22 10:30:00,36.57,36.63,36.55,36.6,317849.0,32.8163,32.8701,32.7983,32.8432,317849.0
2023-08-22 10:40:00,36.59,36.74,36.58,36.73,425967.0,32.8342,32.9688,32.8252,32.9598,425967.0
2023-08-22 10:50:00,36.74,36.74,36.66,36.68,214799.0,32.9688,32.9688,32.897,32.915,214799.0
2023-08-22 11:00:00,36.68,36.68,36.57,36.6,263174.0,32.915,32.915,32.8163,32.8432,263174.0
2023-08-22 11:10:00,36.61,36.7,36.58,36.68,239743.0,32.8522,32.9329,32.8252,32.915,239743.0
2023-08-22 11:20:00,36.68,36.74,36.67,36.73,293986.0,32.915,32.9688,32.906,32.9598,293986.0
2023-08-22 11:30:00,36.73,36.73,36.66,36.69,226131.0,32.9598,32.9598,32.897,32.9239,226131.0
2023-08-22 11:40:00,36.68,36.72,36.67,36.7,210036.0,32.915,32.9509,32.906,32.9329,210036.0
2023-08-22 11:50:00,36.7,36.77,36.69,36.73,188245.0,32.9329,32.9957,32.9239,32.9598,188245.0
2023-08-22 12:00:00,36.72,36.77,36.71,36.73,155974.0,32.9509,32.9957,32.9419,32.9598,155974.0
2023-08-22 12:10:00,36.73,36.76,36.71,36.75,156481.0,32.9598,32.9868,32.9419,32.9778,156481.0
2023-08-22 12:20:00,36.75,36.85,36.74,36.84,231184.0,32.9778,33.0675,32.9688,33.0585,231184.0
2023-08-22 12:30:00,36.84,36.87,36.81,36.87,230272.0,33.0585,33.0855,33.0316,33.0855,230272.0
2023-08-22 12:40:00,36.87,36.96,36.85,36.95,333856.0,33.0855,33.1662,33.0675,33.1573,333856.0
2023-08-22 12:50:00,36.94,37.02,36.94,36.94,387282.0,33.1483,33.2201,33.1483,33.1483,387282.0
2023-08-22 13:00:00,36.94,36.95,36.86,36.89,226568.0,33.1483,33.1573,33.0765,33.1034,226568.0
2023-08-22 13:10:00,36.89,36.9,36.84,36.9,212224.0,33.1034,33.1124,33.0585,33.1124,212224.0
2023-08-22 13:20:00,36.9,36.91,36.85,36.9,225750.0,33.1124,33.1214,33.0675,33.1124,225750.0
2023-08-22 13:30:00,36.9,36.91,36.85,36.91,198946.0,33.1124,33.1214,33.0675,33.1214,198946.0
2023-08-22 13:40:00,36.9,36.93,36.88,36.92,404968.0,33.1124,33.1393,33.0944,33.1303,404968.0
2023-08-22 13:50:00,36.93,36.94,36.88,36.91,279727.0,33.1393,33.1483,33.0944,33.1214,279727.0
2023-08-22 14:00:00,36.91,36.91,36.82,36.87,245728.0,33.1214,33.1214,33.0406,33.0855,245728.0
2023-08-22 14:10:00,36.87,36.9,36.83,36.87,240578.0,33.0855,33.1124,33.0496,33.0855,240578.0
2023-08-22 14:20:00,36.87,36.88,36.84,36.88,216717.0,33.0855,33.0944,33.0585,33.0944,216717.0
2023-08-22 14:30:00,36.88,36.9,36.84,36.89,218465.0,33.0944,33.1124,33.0585,33.1034,218465.0
2023-08-22 14:40:00,36.88,36.89,36.82,36.86,279761.0,33.0944,33.1034,33.0406,33.0765,279761.0
2023-08-22 14:50:00,36.87,36.91,36.85,36.88,222154.0,33.0855,33.1214,33.0675,33.0944,222154.0
2023-08-22 15:00:00,36.87,36.94,36.86,36.91,225720.0,33.0855,33.1483,33.0765,33.1214,225720.0
2023-08-22 15:10:00,36.92,36.93,36.87,36.87,251559.0,33.1303,33.1393,33.0855,33.0855,251559.0
2023-08-22 15:20:00,36.88,36.89,36.83,36.84,323382.0,33.0944,33.1034,33.0496,33.0585,323382.0
2023-08-22 15:30:00,36.84,36.85,36.76,36.77,362848.0,33.0585,33.0675,32.9868,32.9957,362848.0
2023-08-22 15:40:00,36.77,36.83,36.76,36.81,761524.0,32.9957,33.0496,32.9868,33.0316,761524.0
2023-08-22 15:50:00,36.8,36.89,36.79,36.84,1865513.0,33.0227,33.1034,33.0137,33.0585,1865513.0
2023-08-23 09:30:00,37.09,37.13,36.97,37.01,642262.0,33.2829,33.3188,33.1752,33.2111,642262.0
2023-08-23 09:40:00,37.01,37.11,36.86,36.86,396627.0,33.2111,33.3008,33.0765,33.0765,396627.0
2023-08-23 09:50:00,36.87,36.89,36.83,36.87,575595.0,33.0855,33.1034,33.0496,33.0855,575595.0
2023-08-23 10:00:00,36.87,36.93,36.83,36.83,350807.0,33.0855,33.1393,33.0496,33.0496,350807.0
2023-08-23 10:10:00,36.83,36.89,36.79,36.82,334647.0,33.0496,33.1034,33.0137,33.0406,334647.0
2023-08-23 10:20:00,36.82,36.84,36.79,36.84,254799.0,33.0406,33.0585,33.0137,33.0585,254799.0
2023-08-23 10:30:00,36.84,36.86,36.76,36.77,333004.0,33.0585,33.0765,32.9868,32.9957,333004.0
2023-08-23 10:40:00,36.77,36.77,36.67,36.7,439543.0,32.9957,32.9957,32.906,32.9329,439543.0
2023-08-23 10:50:00,36.7,36.71,36.63,36.68,299621.0,32.9329,32.9419,32.8701,32.915,299621.0
2023-08-23 11:00:00,36.68,36.71,36.62,36.65,253415.0,32.915,32.9419,32.8611,32.8881,253415.0
2023-08-23 11:10:00,36.64,36.72,36.64,36.69,268580.0,32.8791,32.9509,32.8791,32.9239,268580.0
2023-08-23 11:20:00,36.69,36.78,36.68,36.78,425113.0,32.9239,33.0047,32.915,33.0047,425113.0
2023-08-23 11:30:00,36.78,36.84,36.76,36.84,477057.0,33.0047,33.0585,32.9868,33.0585,477057.0
2023-08-23 11:40:00,36.83,36.86,36.77,36.85,357243.0,33.0496,33.0765,32.9957,33.0675,357243.0
2023-08-23 11:50:00,36.85,36.85,36.7,36.71,273448.0,33.0675,33.0675,32.9329,32.9419,273448.0
2023-08-23 12:00:00,36.7,36.77,36.7,36.76,470048.0,32.9329,32.9957,32.9329,32.9868,470048.0
2023-08-23 12:10:00,36.75,36.82,36.75,36.8,285806.0,32.9778,33.0406,32.9778,33.0227,285806.0
2023-08-23 12:20:00,36.8,36.87,36.8,36.83,594235.0,33.0227,33.0855,33.0227,33.0496,594235.0
2023-08-23 12:30:00,36.83,36.86,36.8,36.82,204588.0,33.0496,33.0765,33.0227,33.0406,204588.0
2023-08-23 12:40:00,36.82,36.85,36.78,36.84,578308.0,33.0406,33.0675,33.0047,33.0585,578308.0
2023-08-23 12:50:00,36.84,36.87,36.81,36.82,199951.0,33.0585,33.0855,33.0316,33.0406,199951.0
2023-08-23 13:00:00,36.82,36.84,36.81,36.82,109905.0,33.0406,33.0585,33.0316,33.0406,109905.0
2023-08-23 13:10:00,36.82,36.84,36.81,36.83,165418.0,33.0406,33.0585,33.0316,33.0496,165418.0
2023-08-23 13:20:00,36.83,36.89,36.82,36.89,183365.0,33.0496,33.1034,33.0406,33.1034,183365.0
2023-08-23 13:30:00,36.88,36.91,36.87,36.88,358954.0,33.0944,33.1214,33.0855,33.0944,358954.0
2023-08-23 13:40:00,36.87,36.91,36.86,36.9,201701.0,33.0855,33.1214,33.0765,33.1124,201701.0
2023-08-23 13:50:00,36.9,36.9,36.8,36.82,171109.0,33.1124,33.1124,33.0227,33.0406,171109.0
2023-08-23 14:00:00,36.82,36.83,36.78,36.79,233976.0,33.0406,33.0496,33.0047,33.0137,233976.0
2023-08-23 14:10:00,36.79,36.79,36.75,36.76,257426.0,33.0137,33.0137,32.9778,32.9868,257426.0
2023-08-23 14:20:00,36.76,36.79,36.75,36.79,162993.0,32.9868,33.0137,32.9778,33.0137,162993.0
2023-08-23 14:30:00,36.78,36.79,36.77,36.77,217622.0,33.0047,33.0137,32.9957,32.9957,217622.0
2023-08-23 14:40:00,36.77,36.79,36.71,36.71,193241.0,32.9957,33.0137,32.9419,32.9419,193241.0
2023-08-23 14:50:00,36.71,36.74,36.69,36.7,221775.0,32.9419,32.9688,32.9239,32.9329,221775.0
2023-08-23 15:00:00,36.69,36.7,36.62,36.62,248041.0,32.9239,32.9329,32.8611,32.8611,248041.0
2023-08-23 15:10:00,36.63,36.64,36.57,36.59,275242.0,32.8701,32.8791,32.8163,32.8342,275242.0
2023-08-23 15:20:00,36.59,36.64,36.56,36.63,302092.0,32.8342,32.8791,32.8073,32.8701,302092.0
2023-08-23 15:30:00,36.63,36.7,36.6,36.66,428682.0,32.8701,32.9329,32.8432,32.897,428682.0
2023-08-23 15:40:00,36.66,36.76,36.64,36.66,805368.0,32.897,32.9868,32.8791,32.897,805368.0
2023-08-23 15:50:00,36.66,36.68,36.59,36.68,1579600.0,32.897,32.915,32.8342,32.915,1579600.0
2023-08-24 09:30:00,36.48,36.58,36.4,36.53,720865.0,32.7355,32.8252,32.6637,32.7804,720865.0
2023-08-24 09:40:00,36.52,36.59,36.49,36.54,397313.0,32.7714,32.8342,32.7445,32.7893,397313.0
2023-08-24 09:50:00,36.54,36.64,36.5,36.61,458678.0,32.7893,32.8791,32.7534,32.8522,458678.0
2023-08-24 10:00:00,36.61,36.64,36.49,36.51,334667.0,32.8522,32.8791,32.7445,32.7624,334667.0
2023-08-24 10:10:00,36.51,36.51,36.42,36.48,364001.0,32.7624,32.7624,32.6817,32.7355,364001.0
2023-08-24 10:20:00,36.49,36.49,36.36,36.43,359517.0,32.7445,32.7445,32.6278,32.6906,359517.0
2023-08-24 10:30:00,36.43,36.47,36.39,36.47,201344.0,32.6906,32.7265,32.6547,32.7265,201344.0
2023-08-24 10:40:00,36.47,36.47,36.29,36.34,335544.0,32.7265,32.7265,32.565,32.6099,335544.0
2023-08-24 10:50:00,36.34,36.38,36.31,36.36,166832.0,32.6099,32.6458,32.583,32.6278,166832.0
2023-08-24 11:00:00,36.36,36.37,36.32,36.34,171513.0,32.6278,32.6368,32.5919,32.6099,171513.0
2023-08-24 11:10:00,36.34,36.4,36.31,36.32,454654.0,32.6099,32.6637,32.583,32.5919,454654.0
2023-08-24 11:20:00,36.32,36.34,36.29,36.33,244414.0,32.5919,32.6099,32.565,32.6009,244414.0
2023-08-24 11:30:00,36.33,36.33,36.19,36.2,329521.0,32.6009,32.6009,32.4753,32.4842,329521.0
2023-08-24 11:40:00,36.21,36.22,36.16,36.18,301554.0,32.4932,32.5022,32.4483,32.4663,301554.0
2023-08-24 11:50:00,36.17,36.19,36.13,36.18,351682.0,32.4573,32.4753,32.4214,32.4663,351682.0
2023-08-24 12:00:00,36.18,36.21,36.16,36.2,282883.0,32.4663,32.4932,32.4483,32.4842,282883.0
2023-08-24 12:10:00,36.21,36.23,36.18,36.18,272466.0,32.4932,32.5112,32.4663,32.4663,272466.0
2023-08-24 12:20:00,36.19,36.23,36.17,36.18,325385.0,32.4753,32.5112,32.4573,32.4663,325385.0
2023-08-24 12:30:00,36.17,36.19,36.14,36.16,161445.0,32.4573,32.4753,32.4304,32.4483,161445.0
2023-08-24 12:40:00,36.16,36.22,36.15,36.16,350876.0,32.4483,32.5022,32.4394,32.4483,350876.0
2023-08-24 12:50:00,36.17,36.19,36.11,36.12,346193.0,32.4573,32.4753,32.4035,32.4125,346193.0
2023-08-24 13:00:00,36.12,36.13,36.06,36.1,257710.0,32.4125,32.4214,32.3586,32.3945,257710.0
2023-08-24 13:10:00,36.09,36.13,36.09,36.09,213398.0,32.3855,32.4214,32.3855,32.3855,213398.0
2023-08-24 13:20:00,36.09,36.12,36.09,36.11,193480.0,32.3855,32.4125,32.3855,32.4035,193480.0
2023-08-24 13:30:00,36.11,36.15,36.07,36.1,241473.0,32.4035,32.4394,32.3676,32.3945,241473.0
2023-08-24 13:40:00,36.1,36.16,36.09,36.16,152058.0,32.3945,32.4483,32.3855,32.4483,152058.0
2023-08-24 13:50:00,36.15,36.18,36.14,36.15,147600.0,32.4394,32.4663,32.4304,32.4394,147600.0
2023-08-24 14:00:00,36.15,36.2,36.13,36.2,175704.0,32.4394,32.4842,32.4214,32.4842,175704.0
2023-08-24 14:10:00,36.2,36.22,36.17,36.2,221323.0,32.4842,32.5022,32.4573,32.4842,221323.0
2023-08-24 14:20:00,36.19,36.23,36.18,36.22,279475.0,32.4753,32.5112,32.4663,32.5022,279475.0
2023-08-24 14:30:00,36.22,36.22,36.15,36.16,199483.0,32.5022,32.5022,32.4394,32.4483,199483.0
2023-08-24 14:40:00,36.16,36.2,36.13,36.18,200907.0,32.4483,32.4842,32.4214,32.4663,200907.0
2023-08-24 14:50:00,36.18,36.21,36.16,36.2,157513.0,32.4663,32.4932,32.4483,32.4842,157513.0
2023-08-24 15:00:00,36.2,36.22,36.17,36.2,219358.0,32.4842,32.5022,32.4573,32.4842,219358.0
2023-08-24 15:10:00,36.19,36.26,36.18,36.25,351605.0,32.4753,32.5381,32.4663,32.5291,351605.0
2023-08-24 15:20:00,36.25,36.31,36.25,36.3,220401.0,32.5291,32.583,32.5291,32.574,220401.0
2023-08-24 15:30:00,36.3,36.31,36.24,36.25,335413.0,32.574,32.583,32.5201,32.5291,335413.0
2023-08-24 15:40:00,36.24,36.27,36.19,36.21,723441.0,32.5201,32.5471,32.4753,32.4932,723441.0
2023-08-24 15:50:00,36.21,36.22,36.13,36.16,1860037.0,32.4932,32.5022,32.4214,32.4483,1860037.0
2023-08-25 09:30:00,36.14,36.3,36.09,36.24,536096.0,32.4304,32.574,32.3855,32.5201,536096.0
2023-08-25 09:40:00,36.24,36.25,36.11,36.16,183472.0,32.5201,32.5291,32.4035,32.4483,183472.0
2023-08-25 09:50:00,36.16,36.24,36.11,36.13,431885.0,32.4483,32.5201,32.4035,32.4214,431885.0
2023-08-25 10:00:00,36.14,36.15,36.04,36.06,369039.0,32.4304,32.4394,32.3407,32.3586,369039.0
2023-08-25 10:10:00,36.06,36.15,36.02,36.05,287944.0,32.3586,32.4394,32.3227,32.3496,287944.0
2023-08-25 10:20:00,36.05,36.06,36.01,36.02,287996.0,32.3496,32.3586,32.3137,32.3227,287996.0
2023-08-25 10:30:00,36.01,36.09,35.96,36.07,320309.0,32.3137,32.3855,32.2689,32.3676,320309.0
2023-08-25 10:40:00,36.07,36.15,36.05,36.14,225003.0,32.3676,32.4394,32.3496,32.4304,225003.0
2023-08-25 10:50:00,36.15,36.22,36.12,36.17,228129.0,32.4394,32.5022,32.4125,32.4573,228129.0
2023-08-25 11:00:00,36.16,36.31,36.14,36.27,286824.0,32.4483,32.583,32.4304,32.5471,286824.0
2023-08-25 11:10:00,36.27,36.33,36.27,36.29,179399.0,32.5471,32.6009,32.5471,32.565,179399.0
2023-08-25 11:20:00,36.29,36.39,36.29,36.39,263934.0,32.565,32.6547,32.565,32.6547,263934.0
2023-08-25 11:30:00,36.38,36.48,36.37,36.44,612520.0,32.6458,32.7355,32.6368,32.6996,612520.0
2023-08-25 11:40:00,36.44,36.46,36.39,36.45,193551.0,32.6996,32.7176,32.6547,32.7086,193551.0
2023-08-25 11:50:00,36.44,36.46,36.4,36.41,213629.0,32.6996,32.7176,32.6637,32.6727,213629.0
2023-08-25 12:00:00,36.41,36.52,36.4,36.51,213582.0,32.6727,32.7714,32.6637,32.7624,213582.0
2023-08-25 12:10:00,36.51,36.64,36.5,36.63,373676.0,32.7624,32.8791,32.7534,32.8701,373676.0
2023-08-25 12:20:00,36.62,36.66,36.57,36.61,406599.0,32.8611,32.897,32.8163,32.8522,406599.0
2023-08-25 12:30:00,36.61,36.63,36.56,36.58,171935.0,32.8522,32.8701,32.8073,32.8252,171935.0
2023-08-25 12:40:00,36.58,36.62,36.54,36.62,307349.0,32.8252,32.8611,32.7893,32.8611,307349.0
2023-08-25 12:50:00,36.62,36.66,36.61,36.65,232750.0,32.8611,32.897,32.8522,32.8881,232750.0
2023-08-25 13:00:00,36.66,36.69,36.59,36.59,333644.0,32.897,32.9239,32.8342,32.8342,333644.0
2023-08-25 13:10:00,36.59,36.61,36.57,36.58,172338.0,32.8342,32.8522,32.8163,32.8252,172338.0
2023-08-25 13:20:00,36.58,36.65,36.57,36.62,459313.0,32.8252,32.8881,32.8163,32.8611,459313.0
2023-08-25 13:30:00,36.63,36.64,36.57,36.61,224614.0,32.8701,32.8791,32.8163,32.8522,224614.0
2023-08-25 13:40:00,36.62,36.62,36.56,36.58,167370.0,32.8611,32.8611,32.8073,32.8252,167370.0
2023-08-25 13:50:00,36.58,36.62,36.56,36.61,154684.0,32.8252,32.8611,32.8073,32.8522,154684.0
2023-08-25 14:00:00,36.61,36.64,36.59,36.63,89627.0,32.8522,32.8791,32.8342,32.8701,89627.0
2023-08-25 14:10:00,36.63,36.64,36.57,36.58,157757.0,32.8701,32.8791,32.8163,32.8252,157757.0
2023-08-25 14:20:00,36.59,36.61,36.56,36.58,177787.0,32.8342,32.8522,32.8073,32.8252,177787.0
2023-08-25 14:30:00,36.58,36.6,36.56,36.56,156573.0,32.8252,32.8432,32.8073,32.8073,156573.0
2023-08-25 14:40:00,36.57,36.59,36.46,36.5,221451.0,32.8163,32.8342,32.7176,32.7534,221451.0
2023-08-25 14:50:00,36.5,36.54,36.49,36.49,126207.0,32.7534,32.7893,32.7445,32.7445,126207.0
2023-08-25 15:00:00,36.5,36.51,36.45,36.49,186738.0,32.7534,32.7624,32.7086,32.7445,186738.0
2023-08-25 15:10:00,36.48,36.49,36.41,36.41,149658.0,32.7355,32.7445,32.6727,32.6727,149658.0
2023-08-25 15:20:00,36.42,36.44,36.39,36.39,154115.0,32.6817,32.6996,32.6547,32.6547,154115.0
2023-08-25 15:30:00,36.39,36.44,36.37,36.38,177516.0,32.6547,32.6996,32.6368,32.6458,177516.0
2023-08-25 15:40:00,36.38,36.4,36.34,36.34,315894.0,32.6458,32.6637,32.6099,32.6099,315894.0
2023-08-25 15:50:00,36.34,36.39,36.29,36.39,1569334.0,32.6099,32.6547,32.565,32.6547,1569334.0
2023-08-28 09:30:00,36.44,36.52,36.28,36.38,648769.0,32.6996,32.7714,32.556,32.6458,648769.0
2023-08-28 09:40:00,36.38,36.49,36.37,36.42,352880.0,32.6458,32.7445,32.6368,32.6817,352880.0
2023-08-28 09:50:00,36.41,36.46,36.39,36.45,267998.0,32.6727,32.7176,32.6547,32.7086,267998.0
2023-08-28 10:00:00,36.45,36.46,36.3,36.33,296579.0,32.7086,32.7176,32.574,32.6009,296579.0
2023-08-28 10:10:00,36.33,36.36,36.3,36.34,327413.0,32.6009,32.6278,32.574,32.6099,327413.0
2023-08-28 10:20:00,36.34,36.35,36.3,36.32,193012.0,32.6099,32.6188,32.574,32.5919,193012.0
2023-08-28 10:30:00,36.33,36.37,36.32,36.33,273214.0,32.6009,32.6368,32.5919,32.6009,273214.0
2023-08-28 10:40:00,36.33,36.37,36.29,36.3,181105.0,32.6009,32.6368,32.565,32.574,181105.0
2023-08-28 10:50:00,36.3,36.33,36.22,36.25,367932.0,32.574,32.6009,32.5022,32.5291,367932.0
2023-08-28 11:00:00,36.25,36.25,36.2,36.22,229059.0,32.5291,32.5291,32.4842,32.5022,229059.0
2023-08-28 11:10:00,36.23,36.23,36.18,36.2,176645.0,32.5112,32.5112,32.4663,32.4842,176645.0
2023-08-28 11:20:00,36.19,36.21,36.15,36.19,283235.0,32.4753,32.4932,32.4394,32.4753,283235.0
2023-08-28 11:30:00,36.2,36.22,36.16,36.18,284426.0,32.4842,32.5022,32.4483,32.4663,284426.0
2023-08-28 11:40:00,36.19,36.21,36.16,36.18,190404.0,32.4753,32.4932,32.4483,32.4663,190404.0
2023-08-28 11:50:00,36.18,36.19,36.12,36.16,216515.0,32.4663,32.4753,32.4125,32.4483,216515.0
2023-08-28 12:00:00,36.16,36.16,36.11,36.12,197315.0,32.4483,32.4483,32.4035,32.4125,197315.0
2023-08-28 12:10:00,36.12,36.12,36.08,36.08,251098.0,32.4125,32.4125,32.3766,32.3766,251098.0
2023-08-28 12:20:00,36.09,36.1,36.06,36.09,350672.0,32.3855,32.3945,32.3586,32.3855,350672.0
2023-08-28 12:30:00,36.09,36.1,36.04,36.09,362648.0,32.3855,32.3945,32.3407,32.3855,362648.0
2023-08-28 12:40:00,36.09,36.12,36.08,36.09,432635.0,32.3855,32.4125,32.3766,32.3855,432635.0
2023-08-28 12:50:00,36.08,36.1,36.07,36.09,234791.0,32.3766,32.3945,32.3676,32.3855,234791.0
2023-08-28 13:00:00,36.09,36.11,36.05,36.09,338553.0,32.3855,32.4035,32.3496,32.3855,338553.0
2023-08-28 13:10:00,36.09,36.1,36.05,36.07,163635.0,32.3855,32.3945,32.3496,32.3676,163635.0
2023-08-28 13:20:00,36.06,36.11,36.05,36.08,273164.0,32.3586,32.4035,32.3496,32.3766,273164.0
2023-08-28 13:30:00,36.09,36.13,36.06,36.11,258850.0,32.3855,32.4214,32.3586,32.4035,258850.0
2023-08-28 13:40:00,36.11,36.13,36.09,36.09,289401.0,32.4035,32.4214,32.3855,32.3855,289401.0
2023-08-28 13:50:00,36.09,36.11,36.03,36.08,204903.0,32.3855,32.4035,32.3317,32.3766,204903.0
2023-08-28 14:00:00,36.08,36.11,36.05,36.09,199510.0,32.3766,32.4035,32.3496,32.3855,199510.0
2023-08-28 14:10:00,36.09,36.13,36.09,36.09,195110.0,32.3855,32.4214,32.3855,32.3855,195110.0
2023-08-28 14:20:00,36.09,36.11,36.06,36.09,166382.0,32.3855,32.4035,32.3586,32.3855,166382.0
2023-08-28 14:30:00,36.09,36.11,36.06,36.06,139408.0,32.3855,32.4035,32.3586,32.3586,139408.0
2023-08-28 14:40:00,36.06,36.09,36.05,36.07,175100.0,32.3586,32.3855,32.3496,32.3676,175100.0
2023-08-28 14:50:00,36.07,36.08,36.04,36.06,175241.0,32.3676,32.3766,32.3407,32.3586,175241.0
2023-08-28 15:00:00,36.07,36.14,36.06,36.12,343705.0,32.3676,32.4304,32.3586,32.4125,343705.0
2023-08-28 15:10:00,36.12,36.19,36.1,36.17,420133.0,32.4125,32.4753,32.3945,32.4573,420133.0
2023-08-28 15:20:00,36.18,36.18,36.1,36.13,349985.0,32.4663,32.4663,32.3945,32.4214,349985.0
2023-08-28 15:30:00,36.13,36.14,36.1,36.11,447034.0,32.4214,32.4304,32.3945,32.4035,447034.0
2023-08-28 15:40:00,36.11,36.19,36.09,36.14,788927.0,32.4035,32.4753,32.3855,32.4304,788927.0
2023-08-28 15:50:00,36.14,36.23,36.12,36.21,1293491.0,32.4304,32.5112,32.4125,32.4932,1293491.0
2023-08-29 09:30:00,36.26,36.89,36.24,36.88,1837061.0,32.5381,33.1034,32.5201,33.0944,1837061.0
2023-08-29 09:40:00,36.88,36.94,36.74,36.8,814882.0,33.0944,33.1483,32.9688,33.0227,814882.0
2023-08-29 09:50:00,36.8,36.8,36.57,36.59,365527.0,33.0227,33.0227,32.8163,32.8342,365527.0
2023-08-29 10:00:00,36.59,36.68,36.42,36.43,490465.0,32.8342,32.915,32.6817,32.6906,490465.0
2023-08-29 10:10:00,36.43,36.44,36.35,36.37,364813.0,32.6906,32.6996,32.6188,32.6368,364813.0
2023-08-29 10:20:00,36.37,36.41,36.31,36.34,328074.0,32.6368,32.6727,32.583,32.6099,328074.0
2023-08-29 10:30:00,36.34,36.39,36.29,36.3,386785.0,32.6099,32.6547,32.565,32.574,386785.0
2023-08-29 10:40:00,36.3,36.32,36.19,36.27,485481.0,32.574,32.5919,32.4753,32.5471,485481.0
2023-08-29 10:50:00,36.26,36.29,36.22,36.27,273669.0,32.5381,32.565,32.5022,32.5471,273669.0
2023-08-29 11:00:00,36.27,36.28,36.17,36.18,432898.0,32.5471,32.556,32.4573,32.4663,432898.0
2023-08-29 11:10:00,36.17,36.19,36.11,36.15,498574.0,32.4573,32.4753,32.4035,32.4394,498574.0
2023-08-29 11:20:00,36.15,36.25,36.14,36.25,223564.0,32.4394,32.5291,32.4304,32.5291,223564.0
2023-08-29 11:30:00,36.25,36.28,36.22,36.25,286764.0,32.5291,32.556,32.5022,32.5291,286764.0
2023-08-29 11:40:00,36.25,36.28,36.19,36.2,461742.0,32.5291,32.556,32.4753,32.4842,461742.0
2023-08-29 11:50:00,36.19,36.21,36.13,36.19,207239.0,32.4753,32.4932,32.4214,32.4753,207239.0
2023-08-29 12:00:00,36.2,36.21,36.13,36.17,196528.0,32.4842,32.4932,32.4214,32.4573,196528.0
2023-08-29 12:10:00,36.16,36.18,36.12,36.14,236506.0,32.4483,32.4663,32.4125,32.4304,236506.0
2023-08-29 12:20:00,36.15,36.2,36.14,36.18,205192.0,32.4394,32.4842,32.4304,32.4663,205192.0
2023-08-29 12:30:00,36.18,36.21,36.12,36.16,293542.0,32.4663,32.4932,32.4125,32.4483,293542.0
2023-08-29 12:40:00,36.16,36.17,36.13,36.15,192171.0,32.4483,32.4573,32.4214,32.4394,192171.0
2023-08-29 12:50:00,36.15,36.17,36.13,36.14,179115.0,32.4394,32.4573,32.4214,32.4304,179115.0
2023-08-29 13:00:00,36.14,36.15,36.09,36.09,305625.0,32.4304,32.4394,32.3855,32.3855,305625.0
2023-08-29 13:10:00,36.09,36.12,36.06,36.09,292507.0,32.3855,32.4125,32.3586,32.3855,292507.0
2023-08-29 13:20:00,36.09,36.11,36.06,36.07,253590.0,32.3855,32.4035,32.3586,32.3676,253590.0
2023-08-29 13:30:00,36.08,36.12,36.07,36.09,197597.0,32.3766,32.4125,32.3676,32.3855,197597.0
2023-08-29 13:40:00,36.09,36.12,36.05,36.06,332530.0,32.3855,32.4125,32.3496,32.3586,332530.0
2023-08-29 13:50:00,36.05,36.08,36.04,36.05,396270.0,32.3496,32.3766,32.3407,32.3496,396270.0
2023-08-29 14:00:00,36.05,36.06,36.0,36.02,534494.0,32.3496,32.3586,32.3048,32.3227,534494.0
2023-08-29 14:10:00,36.02,36.07,36.02,36.04,389713.0,32.3227,32.3676,32.3227,32.3407,389713.0
2023-08-29 14:20:00,36.04,36.06,36.02,36.04,248731.0,32.3407,32.3586,32.3227,32.3407,248731.0
2023-08-29 14:30:00,36.05,36.09,36.04,36.07,212673.0,32.3496,32.3855,32.3407,32.3676,212673.0
2023-08-29 14:40:00,36.07,36.12,36.06,36.1,252322.0,32.3676,32.4125,32.3586,32.3945,252322.0
2023-08-29 14:50:00,36.11,36.11,36.08,36.09,219048.0,32.4035,32.4035,32.3766,32.3855,219048.0
2023-08-29 15:00:00,36.09,36.09,36.05,36.07,275298.0,32.3855,32.3855,32.3496,32.3676,275298.0
2023-08-29 15:10:00,36.07,36.11,36.06,36.11,277272.0,32.3676,32.4035,32.3586,32.4035,277272.0
2023-08-29 15:20:00,36.11,36.13,36.08,36.13,334286.0,32.4035,32.4214,32.3766,32.4214,334286.0
2023-08-29 15:30:00,36.13,36.14,36.07,36.1,410042.0,32.4214,32.4304,32.3676,32.3945,410042.0
2023-08-29 15:40:00,36.1,36.15,36.07,36.14,526607.0,32.3945,32.4394,32.3676,32.4304,526607.0
2023-08-29 15:50:00,36.14,36.17,36.11,36.15,1669725.0,32.4304,32.4573,32.4035,32.4394,1669725.0
2023-08-30 09:30:00,36.18,36.25,36.11,36.13,598800.0,32.4663,32.5291,32.4035,32.4214,598800.0
2023-08-30 09:40:00,36.13,36.22,36.12,36.19,306464.0,32.4214,32.5022,32.4125,32.4753,306464.0
2023-08-30 09:50:00,36.2,36.24,36.14,36.16,361567.0,32.4842,32.5201,32.4304,32.4483,361567.0
2023-08-30 10:00:00,36.16,36.18,36.06,36.07,345406.0,32.4483,32.4663,32.3586,32.3676,345406.0
2023-08-30 10:10:00,36.07,36.09,36.05,36.07,259529.0,32.3676,32.3855,32.3496,32.3676,259529.0
2023-08-30 10:20:00,36.07,36.07,35.97,35.99,594904.0,32.3676,32.3676,32.2778,32.2958,594904.0
2023-08-30 10:30:00,35.99,36.0,35.93,35.98,363248.0,32.2958,32.3048,32.242,32.2868,363248.0
2023-08-30 10:40:00,35.97,35.99,35.93,35.98,255498.0,32.2778,32.2958,32.242,32.2868,255498.0
2023-08-30 10:50:00,35.98,36.05,35.97,36.04,279247.0,32.2868,32.3496,32.2778,32.3407,279247.0
2023-08-30 11:00:00,36.05,36.05,36.0,36.02,141250.0,32.3496,32.3496,32.3048,32.3227,141250.0
2023-08-30 11:10:00,36.02,36.05,36.0,36.02,209710.0,32.3227,32.3496,32.3048,32.3227,209710.0
2023-08-30 11:20:00,36.02,36.11,36.01,36.11,257509.0,32.3227,32.4035,32.3137,32.4035,257509.0
2023-08-30 11:30:00,36.11,36.14,36.07,36.09,280708.0,32.4035,32.4304,32.3676,32.3855,280708.0
2023-08-30 11:40:00,36.1,36.14,36.07,36.08,362634.0,32.3945,32.4304,32.3676,32.3766,362634.0
2023-08-30 11:50:00,36.07,36.13,36.06,36.08,235649.0,32.3676,32.4214,32.3586,32.3766,235649.0
2023-08-30 12:00:00,36.08,36.12,36.07,36.09,179947.0,32.3766,32.4125,32.3676,32.3855,179947.0
2023-08-30 12:10:00,36.09,36.12,36.07,36.12,177614.0,32.3855,32.4125,32.3676,32.4125,177614.0
2023-08-30 12:20:00,36.11,36.14,36.09,36.12,231515.0,32.4035,32.4304,32.3855,32.4125,231515.0
2023-08-30 12:30:00,36.12,36.12,36.07,36.08,161827.0,32.4125,32.4125,32.3676,32.3766,161827.0
2023-08-30 12:40:00,36.07,36.1,36.07,36.08,121713.0,32.3676,32.3945,32.3676,32.3766,121713.0
2023-08-30 12:50:00,36.08,36.11,36.07,36.09,226844.0,32.3766,32.4035,32.3676,32.3855,226844.0
2023-08-30 13:00:00,36.09,36.11,36.06,36.08,187216.0,32.3855,32.4035,32.3586,32.3766,187216.0
2023-08-30 13:10:00,36.08,36.09,36.02,36.02,223247.0,32.3766,32.3855,32.3227,32.3227,223247.0
2023-08-30 13:20:00,36.02,36.07,36.02,36.05,147113.0,32.3227,32.3676,32.3227,32.3496,147113.0
2023-08-30 13:30:00,36.05,36.07,36.03,36.05,227352.0,32.3496,32.3676,32.3317,32.3496,227352.0
2023-08-30 13:40:00,36.05,36.06,36.02,36.04,139434.0,32.3496,32.3586,32.3227,32.3407,139434.0
2023-08-30 13:50:00,36.04,36.05,36.01,36.05,124277.0,32.3407,32.3496,32.3137,32.3496,124277.0
2023-08-30 14:00:00,36.05,36.05,35.96,35.98,423651.0,32.3496,32.3496,32.2689,32.2868,423651.0
2023-08-30 14:10:00,35.99,36.02,35.97,35.98,224618.0,32.2958,32.3227,32.2778,32.2868,224618.0
2023-08-30 14:20:00,35.98,35.99,35.91,35.91,254294.0,32.2868,32.2958,32.224,32.224,254294.0
2023-08-30 14:30:00,35.91,35.94,35.91,35.94,148687.0,32.224,32.2509,32.224,32.2509,148687.0
2023-08-30 14:40:00,35.94,35.96,35.93,35.94,210874.0,32.2509,32.2689,32.242,32.2509,210874.0
2023-08-30 14:50:00,35.95,35.97,35.91,35.94,240289.0,32.2599,32.2778,32.224,32.2509,240289.0
2023-08-30 15:00:00,35.94,35.95,35.92,35.94,228868.0,32.2509,32.2599,32.233,32.2509,228868.0
2023-08-30 15:10:00,35.94,35.99,35.92,35.98,264577.0,32.2509,32.2958,32.233,32.2868,264577.0
2023-08-30 15:20:00,35.98,35.98,35.92,35.94,259743.0,32.2868,32.2868,32.233,32.2509,259743.0
2023-08-30 15:30:00,35.94,35.95,35.85,35.91,1112402.0,32.2509,32.2599,32.1702,32.224,1112402.0
2023-08-30 15:40:00,35.91,35.93,35.89,35.9,473696.0,32.224,32.242,32.2061,32.215,473696.0
2023-08-30 15:50:00,35.89,35.92,35.82,35.91,1614383.0,32.2061,32.233,32.1432,32.224,1614383.0
2023-08-31 09:30:00,35.94,35.99,35.84,35.94,791720.0,32.2509,32.2958,32.1612,32.2509,791720.0
2023-08-31 09:40:00,35.93,35.99,35.86,35.95,435904.0,32.242,32.2958,32.1791,32.2599,435904.0
2023-08-31 09:50:00,35.95,35.95,35.9,35.91,429196.0,32.2599,32.2599,32.215,32.224,429196.0
2023-08-31 10:00:00,35.9,35.91,35.83,35.88,354896.0,32.215,32.224,32.1522,32.1971,354896.0
2023-08-31 10:10:00,35.88,35.9,35.85,35.9,181862.0,32.1971,32.215,32.1702,32.215,181862.0
2023-08-31 10:20:00,35.89,35.9,35.84,35.86,155499.0,32.2061,32.215,32.1612,32.1791,155499.0
2023-08-31 10:30:00,35.86,35.88,35.85,35.86,202573.0,32.1791,32.1971,32.1702,32.1791,202573.0
2023-08-31 10:40:00,35.86,35.88,35.83,35.84,300971.0,32.1791,32.1971,32.1522,32.1612,300971.0
2023-08-31 10:50:00,35.84,35.89,35.78,35.81,353489.0,32.1612,32.2061,32.1074,32.1343,353489.0
2023-08-31 11:00:00,35.8,35.84,35.75,35.82,363846.0,32.1253,32.1612,32.0804,32.1432,363846.0
2023-08-31 11:10:00,35.82,35.82,35.74,35.75,377856.0,32.1432,32.1432,32.0715,32.0804,377856.0
2023-08-31 11:20:00,35.76,35.78,35.74,35.76,268324.0,32.0894,32.1074,32.0715,32.0894,268324.0
2023-08-31 11:30:00,35.76,35.76,35.71,35.73,256297.0,32.0894,32.0894,32.0445,32.0625,256297.0
2023-08-31 11:40:00,35.73,35.79,35.72,35.77,157432.0,32.0625,32.1163,32.0535,32.0984,157432.0
2023-08-31 11:50:00,35.77,35.8,35.77,35.79,224827.0,32.0984,32.1253,32.0984,32.1163,224827.0
2023-08-31 12:00:00,35.79,35.79,35.73,35.74,199348.0,32.1163,32.1163,32.0625,32.0715,199348.0
2023-08-31 12:10:00,35.75,35.78,35.71,35.77,258722.0,32.0804,32.1074,32.0445,32.0984,258722.0
2023-08-31 12:20:00,35.77,35.8,35.76,35.8,183746.0,32.0984,32.1253,32.0894,32.1253,183746.0
2023-08-31 12:30:00,35.79,35.79,35.73,35.73,175858.0,32.1163,32.1163,32.0625,32.0625,175858.0
2023-08-31 12:40:00,35.73,35.74,35.66,35.67,341160.0,32.0625,32.0715,31.9997,32.0086,341160.0
2023-08-31 12:50:00,35.68,35.7,35.62,35.64,402758.0,32.0176,32.0356,31.9638,31.9817,402758.0
2023-08-31 13:00:00,35.64,35.65,35.61,35.65,275553.0,31.9817,31.9907,31.9548,31.9907,275553.0
2023-08-31 13:10:00,35.64,35.67,35.62,35.65,251977.0,31.9817,32.0086,31.9638,31.9907,251977.0
2023-08-31 13:20:00,35.66,35.68,35.64,35.68,179536.0,31.9997,32.0176,31.9817,32.0176,179536.0
2023-08-31 13:30:00,35.69,35.72,35.67,35.7,150029.0,32.0266,32.0535,32.0086,32.0356,150029.0
2023-08-31 13:40:00,35.7,35.72,35.64,35.65,219113.0,32.0356,32.0535,31.9817,31.9907,219113.0
2023-08-31 13:50:00,35.66,35.66,35.63,35.64,189011.0,31.9997,31.9997,31.9727,31.9817,189011.0
2023-08-31 14:00:00,35.64,35.66,35.63,35.64,159907.0,31.9817,31.9997,31.9727,31.9817,159907.0
2023-08-31 14:10:00,35.65,35.67,35.64,35.65,185703.0,31.9907,32.0086,31.9817,31.9907,185703.0
2023-08-31 14:20:00,35.66,35.68,35.65,35.66,171029.0,31.9997,32.0176,31.9907,31.9997,171029.0
2023-08-31 14:30:00,35.66,35.68,35.61,35.62,272184.0,31.9997,32.0176,31.9548,31.9638,272184.0
2023-08-31 14:40:00,35.62,35.62,35.54,35.54,561970.0,31.9638,31.9638,31.892,31.892,561970.0
2023-08-31 14:50:00,35.55,35.55,35.48,35.48,475372.0,31.901,31.901,31.8381,31.8381,475372.0
2023-08-31 15:00:00,35.48,35.52,35.48,35.5,483929.0,31.8381,31.874,31.8381,31.8561,483929.0
2023-08-31 15:10:00,35.5,35.6,35.48,35.54,429401.0,31.8561,31.9458,31.8381,31.892,429401.0
2023-08-31 15:20:00,35.54,35.55,35.46,35.47,292057.0,31.892,31.901,31.8202,31.8292,292057.0
2023-08-31 15:30:00,35.47,35.48,35.4,35.45,461775.0,31.8292,31.8381,31.7664,31.8112,461775.0
2023-08-31 15:40:00,35.45,35.52,35.43,35.5,808106.0,31.8112,31.874,31.7933,31.8561,808106.0
2023-08-31 15:50:00,35.49,35.5,35.38,35.4,2825059.0,31.8471,31.8561,31.7484,31.7664,2825059.0
2023-09-01 09:30:00,35.64,35.86,35.61,35.68,930968.0,31.9817,32.1791,31.9548,32.0176,930968.0
2023-09-01 09:40:00,35.66,35.75,35.6,35.72,332409.0,31.9997,32.0804,31.9458,32.0535,332409.0
2023-09-01 09:50:00,35.73,35.73,35.65,35.65,234742.0,32.0625,32.0625,31.9907,31.9907,234742.0
2023-09-01 10:00:00,35.66,35.8,35.63,35.79,581222.0,31.9997,32.1253,31.9727,32.1163,581222.0
2023-09-01 10:10:00,35.78,36.0,35.77,35.98,999543.0,32.1074,32.3048,32.0984,32.2868,999543.0
2023-09-01 10:20:00,35.98,36.0,35.92,35.96,587083.0,32.2868,32.3048,32.233,32.2689,587083.0
2023-09-01 10:30:00,35.96,36.06,35.96,36.02,875626.0,32.2689,32.3586,32.2689,32.3227,875626.0
2023-09-01 10:40:00,36.02,36.06,35.95,36.03,702272.0,32.3227,32.3586,32.2599,32.3317,702272.0
2023-09-01 10:50:00,36.02,36.05,35.93,35.95,388690.0,32.3227,32.3496,32.242,32.2599,388690.0
2023-09-01 11:00:00,35.95,35.99,35.92,35.95,370951.0,32.2599,32.2958,32.233,32.2599,370951.0
2023-09-01 11:10:00,35.95,35.97,35.83,35.84,235925.0,32.2599,32.2778,32.1522,32.1612,235925.0
2023-09-01 11:20:00,35.83,35.88,35.8,35.84,393510.0,32.1522,32.1971,32.1253,32.1612,393510.0
2023-09-01 11:30:00,35.84,35.85,35.79,35.79,220629.0,32.1612,32.1702,32.1163,32.1163,220629.0
2023-09-01 11:40:00,35.79,35.81,35.75,35.77,177883.0,32.1163,32.1343,32.0804,32.0984,177883.0
2023-09-01 11:50:00,35.77,35.79,35.73,35.77,199455.0,32.0984,32.1163,32.0625,32.0984,199455.0
2023-09-01 12:00:00,35.76,35.78,35.73,35.73,167541.0,32.0894,32.1074,32.0625,32.0625,167541.0
2023-09-01 12:10:00,35.73,35.77,35.72,35.77,131511.0,32.0625,32.0984,32.0535,32.0984,131511.0
2023-09-01 12:20:00,35.76,35.8,35.75,35.77,176989.0,32.0894,32.1253,32.0804,32.0984,176989.0
2023-09-01 12:30:00,35.77,35.77,35.71,35.75,192402.0,32.0984,32.0984,32.0445,32.0804,192402.0
2023-09-01 12:40:00,35.75,35.76,35.71,35.75,185956.0,32.0804,32.0894,32.0445,32.0804,185956.0
2023-09-01 12:50:00,35.75,35.75,35.71,35.71,151823.0,32.0804,32.0804,32.0445,32.0445,151823.0
2023-09-01 13:00:00,35.72,35.75,35.68,35.71,180337.0,32.0535,32.0804,32.0176,32.0445,180337.0
2023-09-01 13:10:00,35.71,35.78,35.71,35.77,181055.0,32.0445,32.1074,32.0445,32.0984,181055.0
2023-09-01 13:20:00,35.77,35.78,35.73,35.77,199398.0,32.0984,32.1074,32.0625,32.0984,199398.0
2023-09-01 13:30:00,35.76,35.77,35.73,35.77,180797.0,32.0894,32.0984,32.0625,32.0984,180797.0
2023-09-01 13:40:00,35.77,35.82,35.74,35.8,134255.0,32.0984,32.1432,32.0715,32.1253,134255.0
2023-09-01 13:50:00,35.8,35.84,35.79,35.83,135154.0,32.1253,32.1612,32.1163,32.1522,135154.0
2023-09-01 14:00:00,35.83,35.86,35.83,35.84,212227.0,32.1522,32.1791,32.1522,32.1612,212227.0
2023-09-01 14:10:00,35.84,35.85,35.8,35.83,244558.0,32.1612,32.1702,32.1253,32.1522,244558.0
2023-09-01 14:20:00,35.83,35.89,35.8,35.89,211632.0,32.1522,32.2061,32.1253,32.2061,211632.0
2023-09-01 14:30:00,35.89,35.92,35.87,35.91,256973.0,32.2061,32.233,32.1881,32.224,256973.0
2023-09-01 14:40:00,35.91,35.91,35.84,35.87,300910.0,32.224,32.224,32.1612,32.1881,300910.0
2023-09-01 14:50:00,35.87,35.89,35.86,35.88,149364.0,32.1881,32.2061,32.1791,32.1971,149364.0
2023-09-01 15:00:00,35.89,35.91,35.86,35.88,177565.0,32.2061,32.224,32.1791,32.1971,177565.0
2023-09-01 15:10:00,35.88,35.88,35.82,35.87,189009.0,32.1971,32.1971,32.1432,32.1881,189009.0
2023-09-01 15:20:00,35.87,35.87,35.83,35.84,223987.0,32.1881,32.1881,32.1522,32.1612,223987.0
2023-09-01 15:30:00,35.84,35.85,35.77,35.78,333868.0,32.1612,32.1702,32.0984,32.1074,333868.0
2023-09-01 15:40:00,35.78,35.8,35.76,35.79,344517.0,32.1074,32.1253,32.0894,32.1163,344517.0
2023-09-01 15:50:00,35.78,35.81,35.76,35.79,1064753.0,32.1074,32.1343,32.0894,32.1163,1064753.0
2023-09-05 09:30:00,35.96,36.29,35.86,36.01,2494955.0,32.2689,32.565,32.1791,32.3137,2494955.0
2023-09-05 09:40:00,36.01,36.07,35.9,35.98,563594.0,32.3137,32.3676,32.215,32.2868,563594.0
2023-09-05 09:50:00,35.99,36.06,35.91,36.05,425394.0,32.2958,32.3586,32.224,32.3496,425394.0
2023-09-05 10:00:00,36.05,36.22,36.05,36.22,581684.0,32.3496,32.5022,32.3496,32.5022,581684.0
2023-09-05 10:10:00,36.22,36.23,36.09,36.15,855214.0,32.5022,32.5112,32.3855,32.4394,855214.0
2023-09-05 10:20:00,36.15,36.19,35.98,36.01,699554.0,32.4394,32.4753,32.2868,32.3137,699554.0
2023-09-05 10:30:00,36.01,36.01,35.86,35.86,472840.0,32.3137,32.3137,32.1791,32.1791,472840.0
2023-09-05 10:40:00,35.86,35.86,35.75,35.76,640904.0,32.1791,32.1791,32.0804,32.0894,640904.0
2023-09-05 10:50:00,35.76,35.8,35.69,35.72,829484.0,32.0894,32.1253,32.0266,32.0535,829484.0
2023-09-05 11:00:00,35.72,35.75,35.63,35.73,637874.0,32.0535,32.0804,31.9727,32.0625,637874.0
2023-09-05 11:10:00,35.73,35.74,35.65,35.66,391814.0,32.0625,32.0715,31.9907,31.9997,391814.0
2023-09-05 11:20:00,35.66,35.76,35.64,35.72,444494.0,31.9997,32.0894,31.9817,32.0535,444494.0
2023-09-05 11:30:00,35.73,35.8,35.7,35.76,391390.0,32.0625,32.1253,32.0356,32.0894,391390.0
2023-09-05 11:40:00,35.76,35.81,35.69,35.77,484751.0,32.0894,32.1343,32.0266,32.0984,484751.0
2023-09-05 11:50:00,35.76,35.81,35.75,35.8,227985.0,32.0894,32.1343,32.0804,32.1253,227985.0
2023-09-05 12:00:00,35.8,35.82,35.78,35.8,228426.0,32.1253,32.1432,32.1074,32.1253,228426.0
2023-09-05 12:10:00,35.8,35.84,35.79,35.8,175082.0,32.1253,32.1612,32.1163,32.1253,175082.0
2023-09-05 12:20:00,35.8,35.81,35.76,35.79,262941.0,32.1253,32.1343,32.0894,32.1163,262941.0
2023-09-05 12:30:00,35.78,35.83,35.78,35.82,238613.0,32.1074,32.1522,32.1074,32.1432,238613.0
2023-09-05 12:40:00,35.82,35.84,35.79,35.8,268021.0,32.1432,32.1612,32.1163,32.1253,268021.0
2023-09-05 12:50:00,35.8,35.84,35.77,35.84,285428.0,32.1253,32.1612,32.0984,32.1612,285428.0
2023-09-05 13:00:00,35.84,35.85,35.8,35.81,271494.0,32.1612,32.1702,32.1253,32.1343,271494.0
2023-09-05 13:10:00,35.81,35.88,35.8,35.85,267627.0,32.1343,32.1971,32.1253,32.1702,267627.0
2023-09-05 13:20:00,35.85,35.86,35.74,35.76,463061.0,32.1702,32.1791,32.0715,32.0894,463061.0
2023-09-05 13:30:00,35.76,35.77,35.71,35.72,249595.0,32.0894,32.0984,32.0445,32.0535,249595.0
2023-09-05 13:40:00,35.72,35.72,35.62,35.7,422311.0,32.0535,32.0535,31.9638,32.0356,422311.0
2023-09-05 13:50:00,35.7,35.71,35.54,35.56,527036.0,32.0356,32.0445,31.892,31.9099,527036.0
2023-09-05 14:00:00,35.56,35.58,35.51,35.52,430795.0,31.9099,31.9279,31.8651,31.874,430795.0
2023-09-05 14:10:00,35.52,35.53,35.46,35.48,369945.0,31.874,31.883,31.8202,31.8381,369945.0
2023-09-05 14:20:00,35.47,35.5,35.45,35.49,285620.0,31.8292,31.8561,31.8112,31.8471,285620.0
2023-09-05 14:30:00,35.49,35.58,35.49,35.53,382082.0,31.8471,31.9279,31.8471,31.883,382082.0
2023-09-05 14:40:00,35.52,35.54,35.51,35.52,206630.0,31.874,31.892,31.8651,31.874,206630.0
2023-09-05 14:50:00,35.52,35.53,35.43,35.43,564265.0,31.874,31.883,31.7933,31.7933,564265.0
2023-09-05 15:00:00,35.43,35.48,35.41,35.46,297235.0,31.7933,31.8381,31.7753,31.8202,297235.0
2023-09-05 15:10:00,35.46,35.48,35.43,35.45,263637.0,31.8202,31.8381,31.7933,31.8112,263637.0
2023-09-05 15:20:00,35.45,35.47,35.39,35.4,430480.0,31.8112,31.8292,31.7574,31.7664,430480.0
2023-09-05 15:30:00,35.4,35.51,35.39,35.51,502221.0,31.7664,31.8651,31.7574,31.8651,502221.0
2023-09-05 15:40:00,35.5,35.55,35.49,35.52,553452.0,31.8561,31.901,31.8471,31.874,553452.0
2023-09-05 15:50:00,35.51,35.52,35.35,35.38,1790953.0,31.8651,31.874,31.7215,31.7484,1790953.0
2023-09-06 09:30:00,35.26,35.28,34.84,34.87,1585572.0,31.6407,31.6587,31.2638,31.2908,1585572.0
2023-09-06 09:40:00,34.87,34.9,34.75,34.76,1021574.0,31.2908,31.3177,31.1831,31.1921,1021574.0
2023-09-06 09:50:00,34.77,34.8,34.68,34.79,722741.0,31.201,31.2279,31.1203,31.219,722741.0
2023-09-06 10:00:00,34.78,34.82,34.74,34.77,540876.0,31.21,31.2459,31.1741,31.201,540876.0
2023-09-06 10:10:00,34.77,34.85,34.69,34.7,579369.0,31.201,31.2728,31.1292,31.1382,579369.0
2023-09-06 10:20:00,34.71,34.72,34.57,34.59,919984.0,31.1472,31.1562,31.0216,31.0395,919984.0
2023-09-06 10:30:00,34.59,34.65,34.57,34.61,568557.0,31.0395,31.0933,31.0216,31.0574,568557.0
2023-09-06 10:40:00,34.61,34.69,34.6,34.67,504064.0,31.0574,31.1292,31.0485,31.1113,504064.0
2023-09-06 10:50:00,34.67,34.73,34.65,34.72,373463.0,31.1113,31.1651,31.0933,31.1562,373463.0
2023-09-06 11:00:00,34.72,34.81,34.7,34.77,619241.0,31.1562,31.2369,31.1382,31.201,619241.0
2023-09-06 11:10:00,34.78,34.78,34.69,34.69,535047.0,31.21,31.21,31.1292,31.1292,535047.0
2023-09-06 11:20:00,34.69,34.72,34.64,34.68,566037.0,31.1292,31.1562,31.0844,31.1203,566037.0
2023-09-06 11:30:00,34.68,34.72,34.65,34.67,473062.0,31.1203,31.1562,31.0933,31.1113,473062.0
2023-09-06 11:40:00,34.67,34.71,34.65,34.66,485191.0,31.1113,31.1472,31.0933,31.1023,485191.0
2023-09-06 11:50:00,34.66,34.67,34.59,34.61,658318.0,31.1023,31.1113,31.0395,31.0574,658318.0
2023-09-06 12:00:00,34.61,34.61,34.57,34.58,289688.0,31.0574,31.0574,31.0216,31.0305,289688.0
2023-09-06 12:10:00,34.58,34.59,34.51,34.51,593215.0,31.0305,31.0395,30.9677,30.9677,593215.0
2023-09-06 12:20:00,34.51,34.58,34.5,34.56,362158.0,30.9677,31.0305,30.9587,31.0126,362158.0
2023-09-06 12:30:00,34.55,34.58,34.51,34.52,397276.0,31.0036,31.0305,30.9677,30.9767,397276.0
2023-09-06 12:40:00,34.52,34.52,34.47,34.48,553618.0,30.9767,30.9767,30.9318,30.9408,553618.0
2023-09-06 12:50:00,34.48,34.49,34.4,34.41,435534.0,30.9408,30.9498,30.869,30.878,435534.0
2023-09-06 13:00:00,34.41,34.41,34.33,34.33,532719.0,30.878,30.878,30.8062,30.8062,532719.0
2023-09-06 13:10:00,34.33,34.42,34.32,34.41,800808.0,30.8062,30.8869,30.7972,30.878,800808.0
2023-09-06 13:20:00,34.41,34.6,34.33,34.36,1482151.0,30.878,31.0485,30.8062,30.8331,1482151.0
2023-09-06 13:30:00,34.36,34.39,34.27,34.31,578390.0,30.8331,30.86,30.7523,30.7882,578390.0
2023-09-06 13:40:00,34.31,34.34,34.27,34.28,625867.0,30.7882,30.8152,30.7523,30.7613,625867.0
2023-09-06 13:50:00,34.27,34.31,34.26,34.3,373472.0,30.7523,30.7882,30.7434,30.7793,373472.0
2023-09-06 14:00:00,34.31,34.35,34.28,34.3,440185.0,30.7882,30.8241,30.7613,30.7793,440185.0
2023-09-06 14:10:00,34.3,34.34,34.28,34.31,427019.0,30.7793,30.8152,30.7613,30.7882,427019.0
2023-09-06 14:20:00,34.32,34.38,34.3,34.32,417902.0,30.7972,30.8511,30.7793,30.7972,417902.0
2023-09-06 14:30:00,34.32,34.4,34.31,34.38,331387.0,30.7972,30.869,30.7882,30.8511,331387.0
2023-09-06 14:40:00,34.38,34.4,34.35,34.4,346859.0,30.8511,30.869,30.8241,30.869,346859.0
2023-09-06 14:50:00,34.4,34.43,34.39,34.42,445031.0,30.869,30.8959,30.86,30.8869,445031.0
2023-09-06 15:00:00,34.41,34.43,34.39,34.4,437176.0,30.878,30.8959,30.86,30.869,437176.0
2023-09-06 15:10:00,34.4,34.44,34.39,34.41,480600.0,30.869,30.9049,30.86,30.878,480600.0
2023-09-06 15:20:00,34.41,34.48,34.41,34.47,508909.0,30.878,30.9408,30.878,30.9318,508909.0
2023-09-06 15:30:00,34.48,34.49,34.45,34.47,577989.0,30.9408,30.9498,30.9139,30.9318,577989.0
2023-09-06 15:40:00,34.47,34.47,34.42,34.45,675439.0,30.9318,30.9318,30.8869,30.9139,675439.0
2023-09-06 15:50:00,34.45,34.45,34.37,34.37,3208834.0,30.9139,30.9139,30.8421,30.8421,3208834.0
2023-09-07 09:30:00,34.47,34.64,34.44,34.54,1016326.0,30.9318,31.0844,30.9049,30.9946,1016326.0
2023-09-07 09:40:00,34.55,34.55,34.45,34.45,414212.0,31.0036,31.0036,30.9139,30.9139,414212.0
2023-09-07 09:50:00,34.46,34.5,34.39,34.44,304467.0,30.9228,30.9587,30.86,30.9049,304467.0
2023-09-07 10:00:00,34.44,34.52,34.43,34.48,382617.0,30.9049,30.9767,30.8959,30.9408,382617.0
2023-09-07 10:10:00,34.48,34.48,34.26,34.26,785746.0,30.9408,30.9408,30.7434,30.7434,785746.0
2023-09-07 10:20:00,34.26,34.28,34.14,34.22,865996.0,30.7434,30.7613,30.6357,30.7075,865996.0
2023-09-07 10:30:00,34.22,34.22,34.13,34.16,500895.0,30.7075,30.7075,30.6267,30.6536,500895.0
2023-09-07 10:40:00,34.15,34.16,34.04,34.08,626033.0,30.6447,30.6536,30.546,30.5818,626033.0
2023-09-07 10:50:00,34.08,34.11,34.04,34.1,477023.0,30.5818,30.6088,30.546,30.5998,477023.0
2023-09-07 11:00:00,34.1,34.15,34.06,34.09,433360.0,30.5998,30.6447,30.5639,30.5908,433360.0
2023-09-07 11:10:00,34.09,34.16,34.08,34.16,915269.0,30.5908,30.6536,30.5818,30.6536,915269.0
2023-09-07 11:20:00,34.16,34.28,34.12,34.27,768268.0,30.6536,30.7613,30.6177,30.7523,768268.0
2023-09-07 11:30:00,34.27,34.42,34.27,34.39,802774.0,30.7523,30.8869,30.7523,30.86,802774.0
2023-09-07 11:40:00,34.38,34.5,34.37,34.48,444315.0,30.8511,30.9587,30.8421,30.9408,444315.0
2023-09-07 11:50:00,34.48,34.51,34.44,34.48,344227.0,30.9408,30.9677,30.9049,30.9408,344227.0
2023-09-07 12:00:00,34.48,34.52,34.42,34.48,302502.0,30.9408,30.9767,30.8869,30.9408,302502.0
2023-09-07 12:10:00,34.48,34.48,34.34,34.36,352002.0,30.9408,30.9408,30.8152,30.8331,352002.0
2023-09-07 12:20:00,34.36,34.42,34.33,34.41,312631.0,30.8331,30.8869,30.8062,30.878,312631.0
2023-09-07 12:30:00,34.41,34.42,34.33,34.33,298452.0,30.878,30.8869,30.8062,30.8062,298452.0
2023-09-07 12:40:00,34.34,34.37,34.32,34.36,345371.0,30.8152,30.8421,30.7972,30.8331,345371.0
2023-09-07 12:50:00,34.36,34.37,34.3,34.31,270039.0,30.8331,30.8421,30.7793,30.7882,270039.0
2023-09-07 13:00:00,34.31,34.36,34.31,34.36,174567.0,30.7882,30.8331,30.7882,30.8331,174567.0
2023-09-07 13:10:00,34.36,34.37,34.3,34.32,233289.0,30.8331,30.8421,30.7793,30.7972,233289.0
2023-09-07 13:20:00,34.32,34.33,34.27,34.31,315895.0,30.7972,30.8062,30.7523,30.7882,315895.0
2023-09-07 13:30:00,34.3,34.37,34.29,34.36,372999.0,30.7793,30.8421,30.7703,30.8331,372999.0
2023-09-07 13:40:00,34.36,34.36,34.33,34.34,217027.0,30.8331,30.8331,30.8062,30.8152,217027.0
2023-09-07 13:50:00,34.34,34.36,34.23,34.26,306074.0,30.8152,30.8331,30.7165,30.7434,306074.0
2023-09-07 14:00:00,34.25,34.27,34.19,34.2,310947.0,30.7344,30.7523,30.6806,30.6895,310947.0
2023-09-07 14:10:00,34.2,34.2,34.15,34.15,317413.0,30.6895,30.6895,30.6447,30.6447,317413.0
2023-09-07 14:20:00,34.15,34.17,34.12,34.12,342615.0,30.6447,30.6626,30.6177,30.6177,342615.0
2023-09-07 14:30:00,34.12,34.13,34.07,34.07,504598.0,30.6177,30.6267,30.5729,30.5729,504598.0
2023-09-07 14:40:00,34.08,34.12,34.06,34.12,399122.0,30.5818,30.6177,30.5639,30.6177,399122.0
2023-09-07 14:50:00,34.12,34.23,34.11,34.23,877403.0,30.6177,30.7165,30.6088,30.7165,877403.0
2023-09-07 15:00:00,34.23,34.27,34.16,34.21,364318.0,30.7165,30.7523,30.6536,30.6985,364318.0
2023-09-07 15:10:00,34.21,34.28,34.2,34.25,392467.0,30.6985,30.7613,30.6895,30.7344,392467.0
2023-09-07 15:20:00,34.25,34.32,34.24,34.28,455067.0,30.7344,30.7972,30.7254,30.7613,455067.0
2023-09-07 15:30:00,34.28,34.36,34.26,34.35,474517.0,30.7613,30.8331,30.7434,30.8241,474517.0
2023-09-07 15:40:00,34.34,34.35,34.3,34.3,699661.0,30.8152,30.8241,30.7793,30.7793,699661.0
2023-09-07 15:50:00,34.31,34.33,34.22,34.27,2646632.0,30.7882,30.8062,30.7075,30.7523,2646632.0
2023-09-08 09:30:00,34.23,34.28,34.11,34.2,742172.0,30.7165,30.7613,30.6088,30.6895,742172.0
2023-09-08 09:40:00,34.2,34.26,34.17,34.2,308582.0,30.6895,30.7434,30.6626,30.6895,308582.0
2023-09-08 09:50:00,34.2,34.29,34.19,34.23,283382.0,30.6895,30.7703,30.6806,30.7165,283382.0
2023-09-08 10:00:00,34.23,34.24,34.16,34.18,342429.0,30.7165,30.7254,30.6536,30.6716,342429.0
2023-09-08 10:10:00,34.19,34.21,34.18,34.2,325217.0,30.6806,30.6985,30.6716,30.6895,325217.0
2023-09-08 10:20:00,34.2,34.28,34.19,34.27,336746.0,30.6895,30.7613,30.6806,30.7523,336746.0
2023-09-08 10:30:00,34.27,34.38,34.26,34.37,297875.0,30.7523,30.8511,30.7434,30.8421,297875.0
2023-09-08 10:40:00,34.38,34.39,34.33,34.34,349209.0,30.8511,30.86,30.8062,30.8152,349209.0
2023-09-08 10:50:00,34.35,34.37,34.28,34.33,374022.0,30.8241,30.8421,30.7613,30.8062,374022.0
2023-09-08 11:00:00,34.33,34.38,34.32,34.34,211420.0,30.8062,30.8511,30.7972,30.8152,211420.0
2023-09-08 11:10:00,34.34,34.35,34.3,34.31,187063.0,30.8152,30.8241,30.7793,30.7882,187063.0
2023-09-08 11:20:00,34.31,34.31,34.23,34.24,343872.0,30.7882,30.7882,30.7165,30.7254,343872.0
2023-09-08 11:30:00,34.23,34.28,34.19,34.28,311403.0,30.7165,30.7613,30.6806,30.7613,311403.0
2023-09-08 11:40:00,34.28,34.3,34.23,34.28,251003.0,30.7613,30.7793,30.7165,30.7613,251003.0
2023-09-08 11:50:00,34.28,34.28,34.25,34.25,178635.0,30.7613,30.7613,30.7344,30.7344,178635.0
2023-09-08 12:00:00,34.25,34.25,34.19,34.2,199374.0,30.7344,30.7344,30.6806,30.6895,199374.0
2023-09-08 12:10:00,34.2,34.26,34.2,34.22,209793.0,30.6895,30.7434,30.6895,30.7075,209793.0
2023-09-08 12:20:00,34.22,34.23,34.18,34.19,258992.0,30.7075,30.7165,30.6716,30.6806,258992.0
2023-09-08 12:30:00,34.18,34.19,34.15,34.16,328385.0,30.6716,30.6806,30.6447,30.6536,328385.0
2023-09-08 12:40:00,34.16,34.21,34.15,34.18,306333.0,30.6536,30.6985,30.6447,30.6716,306333.0
2023-09-08 12:50:00,34.18,34.19,34.15,34.18,144885.0,30.6716,30.6806,30.6447,30.6716,144885.0
2023-09-08 13:00:00,34.17,34.18,34.12,34.12,305406.0,30.6626,30.6716,30.6177,30.6177,305406.0
2023-09-08 13:10:00,34.12,34.15,34.11,34.14,239508.0,30.6177,30.6447,30.6088,30.6357,239508.0
2023-09-08 13:20:00,34.14,34.15,34.12,34.13,198997.0,30.6357,30.6447,30.6177,30.6267,198997.0
2023-09-08 13:30:00,34.13,34.13,34.09,34.1,239971.0,30.6267,30.6267,30.5908,30.5998,239971.0
2023-09-08 13:40:00,34.1,34.11,34.09,34.1,193097.0,30.5998,30.6088,30.5908,30.5998,193097.0
2023-09-08 13:50:00,34.09,34.11,34.05,34.09,371870.0,30.5908,30.6088,30.5549,30.5908,371870.0
2023-09-08 14:00:00,34.09,34.11,34.07,34.09,264374.0,30.5908,30.6088,30.5729,30.5908,264374.0
2023-09-08 14:10:00,34.1,34.15,34.08,34.11,308839.0,30.5998,30.6447,30.5818,30.6088,308839.0
2023-09-08 14:20:00,34.11,34.13,34.09,34.13,231910.0,30.6088,30.6267,30.5908,30.6267,231910.0
2023-09-08 14:30:00,34.12,34.14,34.1,34.11,191779.0,30.6177,30.6357,30.5998,30.6088,191779.0
2023-09-08 14:40:00,34.12,34.15,34.11,34.13,248969.0,30.6177,30.6447,30.6088,30.6267,248969.0
2023-09-08 14:50:00,34.13,34.21,34.12,34.19,260819.0,30.6267,30.6985,30.6177,30.6806,260819.0
2023-09-08 15:00:00,34.19,34.21,34.13,34.14,335700.0,30.6806,30.6985,30.6267,30.6357,335700.0
2023-09-08 15:10:00,34.14,34.16,34.12,34.14,264669.0,30.6357,30.6536,30.6177,30.6357,264669.0
2023-09-08 15:20:00,34.15,34.15,34.09,34.12,372175.0,30.6447,30.6447,30.5908,30.6177,372175.0
2023-09-08 15:30:00,34.12,34.15,34.11,34.15,408836.0,30.6177,30.6447,30.6088,30.6447,408836.0
2023-09-08 15:40:00,34.15,34.22,34.14,34.2,563030.0,30.6447,30.7075,30.6357,30.6895,563030.0
2023-09-08 15:50:00,34.21,34.27,34.17,34.25,1836282.0,30.6985,30.7523,30.6626,30.7344,1836282.0
2023-09-11 09:30:00,34.24,34.3,34.01,34.07,1199135.0,30.7254,30.7793,30.519,30.5729,1199135.0
2023-09-11 09:40:00,34.07,34.13,33.86,33.87,1099971.0,30.5729,30.6267,30.3844,30.3934,1099971.0
2023-09-11 09:50:00,33.87,33.87,33.54,33.64,1865153.0,30.3934,30.3934,30.0973,30.187,1865153.0
2023-09-11 10:00:00,33.64,33.79,33.63,33.73,1120781.0,30.187,30.3216,30.178,30.2678,1120781.0
2023-09-11 10:10:00,33.73,33.77,33.66,33.77,649371.0,30.2678,30.3037,30.205,30.3037,649371.0
2023-09-11 10:20:00,33.77,33.89,33.75,33.86,633136.0,30.3037,30.4114,30.2857,30.3844,633136.0
2023-09-11 10:30:00,33.86,33.96,33.85,33.87,578504.0,30.3844,30.4742,30.3755,30.3934,578504.0
2023-09-11 10:40:00,33.87,33.9,33.82,33.83,416734.0,30.3934,30.4203,30.3485,30.3575,416734.0
2023-09-11 10:50:00,33.83,33.85,33.75,33.8,534590.0,30.3575,30.3755,30.2857,30.3306,534590.0
2023-09-11 11:00:00,33.8,33.83,33.66,33.67,622104.0,30.3306,30.3575,30.205,30.2139,622104.0
2023-09-11 11:10:00,33.66,33.7,33.6,33.69,618182.0,30.205,30.2409,30.1511,30.2319,618182.0
2023-09-11 11:20:00,33.69,33.7,33.61,33.7,617417.0,30.2319,30.2409,30.1601,30.2409,617417.0
2023-09-11 11:30:00,33.7,33.79,33.69,33.76,396682.0,30.2409,30.3216,30.2319,30.2947,396682.0
2023-09-11 11:40:00,33.76,33.79,33.72,33.78,375851.0,30.2947,30.3216,30.2588,30.3126,375851.0
2023-09-11 11:50:00,33.77,33.8,33.74,33.77,326465.0,30.3037,30.3306,30.2767,30.3037,326465.0
2023-09-11 12:00:00,33.77,33.8,33.75,33.79,336222.0,30.3037,30.3306,30.2857,30.3216,336222.0
2023-09-11 12:10:00,33.79,33.83,33.78,33.81,243576.0,30.3216,30.3575,30.3126,30.3396,243576.0
2023-09-11 12:20:00,33.82,33.82,33.78,33.82,227575.0,30.3485,30.3485,30.3126,30.3485,227575.0
2023-09-11 12:30:00,33.82,33.83,33.78,33.81,383372.0,30.3485,30.3575,30.3126,30.3396,383372.0
2023-09-11 12:40:00,33.8,33.83,33.78,33.8,323325.0,30.3306,30.3575,30.3126,30.3306,323325.0
2023-09-11 12:50:00,33.8,33.84,33.79,33.83,212819.0,30.3306,30.3665,30.3216,30.3575,212819.0
2023-09-11 13:00:00,33.83,33.85,33.81,33.81,228103.0,30.3575,30.3755,30.3396,30.3396,228103.0
2023-09-11 13:10:00,33.82,33.86,33.78,33.86,470440.0,30.3485,30.3844,30.3126,30.3844,470440.0
2023-09-11 13:20:00,33.86,33.97,33.85,33.96,428920.0,30.3844,30.4831,30.3755,30.4742,428920.0
2023-09-11 13:30:00,33.95,33.96,33.89,33.91,426448.0,30.4652,30.4742,30.4114,30.4293,426448.0
2023-09-11 13:40:00,33.91,33.92,33.84,33.86,317941.0,30.4293,30.4383,30.3665,30.3844,317941.0
2023-09-11 13:50:00,33.87,33.88,33.82,33.84,284257.0,30.3934,30.4024,30.3485,30.3665,284257.0
2023-09-11 14:00:00,33.84,33.91,33.84,33.9,324773.0,30.3665,30.4293,30.3665,30.4203,324773.0
2023-09-11 14:10:00,33.9,33.94,33.88,33.93,342380.0,30.4203,30.4562,30.4024,30.4472,342380.0
2023-09-11 14:20:00,33.93,33.93,33.89,33.92,260209.0,30.4472,30.4472,30.4114,30.4383,260209.0
2023-09-11 14:30:00,33.93,34.0,33.92,34.0,258975.0,30.4472,30.5101,30.4383,30.5101,258975.0
2023-09-11 14:40:00,34.0,34.02,33.97,34.01,339205.0,30.5101,30.528,30.4831,30.519,339205.0
2023-09-11 14:50:00,34.01,34.02,34.0,34.01,317058.0,30.519,30.528,30.5101,30.519,317058.0
2023-09-11 15:00:00,34.01,34.03,33.98,34.02,411620.0,30.519,30.537,30.4921,30.528,411620.0
2023-09-11 15:10:00,34.02,34.04,34.0,34.03,338644.0,30.528,30.546,30.5101,30.537,338644.0
2023-09-11 15:20:00,34.03,34.08,34.01,34.04,453019.0,30.537,30.5818,30.519,30.546,453019.0
2023-09-11 15:30:00,34.04,34.04,33.91,33.97,595794.0,30.546,30.546,30.4293,30.4831,595794.0
2023-09-11 15:40:00,33.96,34.0,33.96,34.0,577057.0,30.4742,30.5101,30.4742,30.5101,577057.0
2023-09-11 15:50:00,34.0,34.0,33.92,33.95,1798882.0,30.5101,30.5101,30.4383,30.4652,1798882.0
2023-09-12 09:30:00,33.97,34.04,33.95,33.97,614895.0,30.4831,30.546,30.4652,30.4831,614895.0
2023-09-12 09:40:00,33.98,33.98,33.83,33.88,405843.0,30.4921,30.4921,30.3575,30.4024,405843.0
2023-09-12 09:50:00,33.87,33.88,33.82,33.84,212385.0,30.3934,30.4024,30.3485,30.3665,212385.0
2023-09-12 10:00:00,33.84,33.88,33.81,33.83,326239.0,30.3665,30.4024,30.3396,30.3575,326239.0
2023-09-12 10:10:00,33.82,33.88,33.81,33.82,314994.0,30.3485,30.4024,30.3396,30.3485,314994.0
2023-09-12 10:20:00,33.82,33.82,33.75,33.81,277920.0,30.3485,30.3485,30.2857,30.3396,277920.0
2023-09-12 10:30:00,33.82,33.85,33.81,33.84,202098.0,30.3485,30.3755,30.3396,30.3665,202098.0
2023-09-12 10:40:00,33.84,33.88,33.81,33.86,215305.0,30.3665,30.4024,30.3396,30.3844,215305.0
2023-09-12 10:50:00,33.85,33.89,33.82,33.84,232086.0,30.3755,30.4114,30.3485,30.3665,232086.0
2023-09-12 11:00:00,33.84,33.95,33.84,33.94,324818.0,30.3665,30.4652,30.3665,30.4562,324818.0
2023-09-12 11:10:00,33.94,33.98,33.91,33.98,249905.0,30.4562,30.4921,30.4293,30.4921,249905.0
2023-09-12 11:20:00,33.98,34.0,33.95,33.96,294666.0,30.4921,30.5101,30.4652,30.4742,294666.0
2023-09-12 11:30:00,33.95,33.96,33.88,33.91,377164.0,30.4652,30.4742,30.4024,30.4293,377164.0
2023-09-12 11:40:00,33.91,33.94,33.89,33.9,201171.0,30.4293,30.4562,30.4114,30.4203,201171.0
2023-09-12 11:50:00,33.9,34.01,33.88,33.96,452366.0,30.4203,30.519,30.4024,30.4742,452366.0
2023-09-12 12:00:00,33.97,34.02,33.95,34.02,225543.0,30.4831,30.528,30.4652,30.528,225543.0
2023-09-12 12:10:00,34.02,34.08,34.0,34.05,291683.0,30.528,30.5818,30.5101,30.5549,291683.0
2023-09-12 12:20:00,34.05,34.07,34.03,34.05,176780.0,30.5549,30.5729,30.537,30.5549,176780.0
2023-09-12 12:30:00,34.05,34.07,34.04,34.05,209454.0,30.5549,30.5729,30.546,30.5549,209454.0
2023-09-12 12:40:00,34.05,34.06,34.03,34.05,232361.0,30.5549,30.5639,30.537,30.5549,232361.0
2023-09-12 12:50:00,34.05,34.05,34.01,34.04,202554.0,30.5549,30.5549,30.519,30.546,202554.0
2023-09-12 13:00:00,34.04,34.1,34.03,34.09,227010.0,30.546,30.5998,30.537,30.5908,227010.0
2023-09-12 13:10:00,34.09,34.1,34.06,34.09,190686.0,30.5908,30.5998,30.5639,30.5908,190686.0
2023-09-12 13:20:00,34.09,34.13,34.08,34.11,254457.0,30.5908,30.6267,30.5818,30.6088,254457.0
2023-09-12 13:30:00,34.11,34.16,34.1,34.16,211988.0,30.6088,30.6536,30.5998,30.6536,211988.0
2023-09-12 13:40:00,34.16,34.17,34.13,34.15,239875.0,30.6536,30.6626,30.6267,30.6447,239875.0
2023-09-12 13:50:00,34.15,34.15,34.1,34.11,178194.0,30.6447,30.6447,30.5998,30.6088,178194.0
2023-09-12 14:00:00,34.12,34.13,34.08,34.11,220621.0,30.6177,30.6267,30.5818,30.6088,220621.0
2023-09-12 14:10:00,34.11,34.15,34.09,34.14,250895.0,30.6088,30.6447,30.5908,30.6357,250895.0
2023-09-12 14:20:00,34.14,34.15,34.13,34.13,201981.0,30.6357,30.6447,30.6267,30.6267,201981.0
2023-09-12 14:30:00,34.14,34.15,34.12,34.13,211080.0,30.6357,30.6447,30.6177,30.6267,211080.0
2023-09-12 14:40:00,34.14,34.17,34.12,34.16,184096.0,30.6357,30.6626,30.6177,30.6536,184096.0
2023-09-12 14:50:00,34.16,34.19,34.14,34.16,323865.0,30.6536,30.6806,30.6357,30.6536,323865.0
2023-09-12 15:00:00,34.16,34.17,34.12,34.15,343197.0,30.6536,30.6626,30.6177,30.6447,343197.0
2023-09-12 15:10:00,34.15,34.19,34.14,34.18,372459.0,30.6447,30.6806,30.6357,30.6716,372459.0
2023-09-12 15:20:00,34.17,34.2,34.13,34.19,399965.0,30.6626,30.6895,30.6267,30.6806,399965.0
2023-09-12 15:30:00,34.19,34.21,34.16,34.17,481829.0,30.6806,30.6985,30.6536,30.6626,481829.0
2023-09-12 15:40:00,34.17,34.19,34.14,34.19,561756.0,30.6626,30.6806,30.6357,30.6806,561756.0
2023-09-12 15:50:00,34.18,34.2,34.13,34.15,1564765.0,30.6716,30.6895,30.6267,30.6447,1564765.0
2023-09-13 09:30:00,34.21,34.59,34.21,34.37,1294407.0,30.6985,31.0395,30.6985,30.8421,1294407.0
2023-09-13 09:40:00,34.37,34.5,34.32,34.45,581020.0,30.8421,30.9587,30.7972,30.9139,581020.0
2023-09-13 09:50:00,34.45,34.59,34.44,34.55,738109.0,30.9139,31.0395,30.9049,31.0036,738109.0
2023-09-13 10:00:00,34.55,34.58,34.51,34.52,586530.0,31.0036,31.0305,30.9677,30.9767,586530.0
2023-09-13 10:10:00,34.52,34.58,34.5,34.56,453741.0,30.9767,31.0305,30.9587,31.0126,453741.0
2023-09-13 10:20:00,34.56,34.62,34.51,34.53,443802.0,31.0126,31.0664,30.9677,30.9857,443802.0
2023-09-13 10:30:00,34.53,34.55,34.49,34.52,388512.0,30.9857,31.0036,30.9498,30.9767,388512.0
2023-09-13 10:40:00,34.52,34.55,34.44,34.47,380917.0,30.9767,31.0036,30.9049,30.9318,380917.0
2023-09-13 10:50:00,34.46,34.48,34.41,34.42,230285.0,30.9228,30.9408,30.878,30.8869,230285.0
2023-09-13 11:00:00,34.43,34.43,34.36,34.37,300390.0,30.8959,30.8959,30.8331,30.8421,300390.0
2023-09-13 11:10:00,34.38,34.41,34.37,34.38,420388.0,30.8511,30.878,30.8421,30.8511,420388.0
2023-09-13 11:20:00,34.38,34.38,34.31,34.34,536920.0,30.8511,30.8511,30.7882,30.8152,536920.0
2023-09-13 11:30:00,34.34,34.38,34.32,34.33,544907.0,30.8152,30.8511,30.7972,30.8062,544907.0
2023-09-13 11:40:00,34.33,34.36,34.29,34.3,329505.0,30.8062,30.8331,30.7703,30.7793,329505.0
2023-09-13 11:50:00,34.3,34.33,34.29,34.33,332118.0,30.7793,30.8062,30.7703,30.8062,332118.0
2023-09-13 12:00:00,34.33,34.33,34.27,34.27,319381.0,30.8062,30.8062,30.7523,30.7523,319381.0
2023-09-13 12:10:00,34.27,34.29,34.24,34.25,329721.0,30.7523,30.7703,30.7254,30.7344,329721.0
2023-09-13 12:20:00,34.25,34.26,34.18,34.19,299784.0,30.7344,30.7434,30.6716,30.6806,299784.0
2023-09-13 12:30:00,34.18,34.23,34.13,34.15,550840.0,30.6716,30.7165,30.6267,30.6447,550840.0
2023-09-13 12:40:00,34.15,34.15,34.09,34.09,433097.0,30.6447,30.6447,30.5908,30.5908,433097.0
2023-09-13 12:50:00,34.09,34.11,34.04,34.07,485562.0,30.5908,30.6088,30.546,30.5729,485562.0
2023-09-13 13:00:00,34.08,34.11,34.05,34.07,369577.0,30.5818,30.6088,30.5549,30.5729,369577.0
2023-09-13 13:10:00,34.06,34.1,34.05,34.1,274974.0,30.5639,30.5998,30.5549,30.5998,274974.0
2023-09-13 13:20:00,34.09,34.12,34.05,34.11,364114.0,30.5908,30.6177,30.5549,30.6088,364114.0
2023-09-13 13:30:00,34.12,34.17,34.09,34.09,319026.0,30.6177,30.6626,30.5908,30.5908,319026.0
2023-09-13 13:40:00,34.09,34.11,34.08,34.1,267758.0,30.5908,30.6088,30.5818,30.5998,267758.0
2023-09-13 13:50:00,34.1,34.12,34.07,34.12,288209.0,30.5998,30.6177,30.5729,30.6177,288209.0
2023-09-13 14:00:00,34.11,34.13,34.09,34.11,295198.0,30.6088,30.6267,30.5908,30.6088,295198.0
2023-09-13 14:10:00,34.11,34.14,34.09,34.1,346697.0,30.6088,30.6357,30.5908,30.5998,346697.0
2023-09-13 14:20:00,34.1,34.12,34.07,34.09,308765.0,30.5998,30.6177,30.5729,30.5908,308765.0
2023-09-13 14:30:00,34.09,34.12,34.07,34.1,316566.0,30.5908,30.6177,30.5729,30.5998,316566.0
2023-09-13 14:40:00,34.11,34.11,34.06,34.08,320174.0,30.6088,30.6088,30.5639,30.5818,320174.0
2023-09-13 14:50:00,34.08,34.08,34.01,34.02,598247.0,30.5818,30.5818,30.519,30.528,598247.0
2023-09-13 15:00:00,34.02,34.03,34.0,34.02,351977.0,30.528,30.537,30.5101,30.528,351977.0
2023-09-13 15:10:00,34.01,34.06,34.01,34.05,412530.0,30.519,30.5639,30.519,30.5549,412530.0
2023-09-13 15:20:00,34.05,34.05,34.01,34.01,316692.0,30.5549,30.5549,30.519,30.519,316692.0
2023-09-13 15:30:00,34.01,34.05,34.0,34.04,597967.0,30.519,30.5549,30.5101,30.546,597967.0
2023-09-13 15:40:00,34.04,34.08,34.03,34.08,506474.0,30.546,30.5818,30.537,30.5818,506474.0
2023-09-13 15:50:00,34.08,34.09,34.04,34.08,1765657.0,30.5818,30.5908,30.546,30.5818,1765657.0
2023-09-14 09:30:00,34.24,34.38,34.21,34.24,971008.0,30.7254,30.8511,30.6985,30.7254,971008.0
2023-09-14 09:40:00,34.25,34.29,34.17,34.26,556599.0,30.7344,30.7703,30.6626,30.7434,556599.0
2023-09-14 09:50:00,34.26,34.32,34.2,34.3,461523.0,30.7434,30.7972,30.6895,30.7793,461523.0
2023-09-14 10:00:00,34.3,34.34,34.25,34.27,407383.0,30.7793,30.8152,30.7344,30.7523,407383.0
2023-09-14 10:10:00,34.28,34.29,34.22,34.23,371471.0,30.7613,30.7703,30.7075,30.7165,371471.0
2023-09-14 10:20:00,34.22,34.23,34.16,34.17,779586.0,30.7075,30.7165,30.6536,30.6626,779586.0
2023-09-14 10:30:00,34.16,34.18,34.13,34.18,276990.0,30.6536,30.6716,30.6267,30.6716,276990.0
2023-09-14 10:40:00,34.18,34.19,34.08,34.1,332658.0,30.6716,30.6806,30.5818,30.5998,332658.0
2023-09-14 10:50:00,34.09,34.11,33.98,33.99,483230.0,30.5908,30.6088,30.4921,30.5011,483230.0
2023-09-14 11:00:00,33.98,34.06,33.98,34.01,524720.0,30.4921,30.5639,30.4921,30.519,524720.0
2023-09-14 11:10:00,34.02,34.08,34.0,34.06,463159.0,30.528,30.5818,30.5101,30.5639,463159.0
2023-09-14 11:20:00,34.07,34.08,34.03,34.06,257613.0,30.5729,30.5818,30.537,30.5639,257613.0
2023-09-14 11:30:00,34.05,34.13,34.05,34.12,381112.0,30.5549,30.6267,30.5549,30.6177,381112.0
2023-09-14 11:40:00,34.12,34.15,34.1,34.11,441003.0,30.6177,30.6447,30.5998,30.6088,441003.0
2023-09-14 11:50:00,34.12,34.13,34.08,34.1,265147.0,30.6177,30.6267,30.5818,30.5998,265147.0
2023-09-14 12:00:00,34.09,34.1,34.06,34.09,157704.0,30.5908,30.5998,30.5639,30.5908,157704.0
2023-09-14 12:10:00,34.08,34.13,34.07,34.12,258114.0,30.5818,30.6267,30.5729,30.6177,258114.0
2023-09-14 12:20:00,34.12,34.15,34.1,34.14,251428.0,30.6177,30.6447,30.5998,30.6357,251428.0
2023-09-14 12:30:00,34.13,34.16,34.11,34.14,486865.0,30.6267,30.6536,30.6088,30.6357,486865.0
2023-09-14 12:40:00,34.14,34.16,34.11,34.12,262965.0,30.6357,30.6536,30.6088,30.6177,262965.0
2023-09-14 12:50:00,34.12,34.17,34.11,34.15,229272.0,30.6177,30.6626,30.6088,30.6447,229272.0
2023-09-14 13:00:00,34.15,34.15,34.13,34.14,137439.0,30.6447,30.6447,30.6267,30.6357,137439.0
2023-09-14 13:10:00,34.14,34.18,34.13,34.18,145008.0,30.6357,30.6716,30.6267,30.6716,145008.0
2023-09-14 13:20:00,34.18,34.18,34.14,34.17,171073.0,30.6716,30.6716,30.6357,30.6626,171073.0
2023-09-14 13:30:00,34.17,34.18,34.07,34.14,594125.0,30.6626,30.6716,30.5729,30.6357,594125.0
2023-09-14 13:40:00,34.14,34.17,34.12,34.15,257705.0,30.6357,30.6626,30.6177,30.6447,257705.0
2023-09-14 13:50:00,34.15,34.2,34.14,34.19,350233.0,30.6447,30.6895,30.6357,30.6806,350233.0
2023-09-14 14:00:00,34.2,34.27,34.19,34.23,550050.0,30.6895,30.7523,30.6806,30.7165,550050.0
2023-09-14 14:10:00,34.23,34.26,34.22,34.24,368620.0,30.7165,30.7434,30.7075,30.7254,368620.0
2023-09-14 14:20:00,34.25,34.26,34.2,34.22,300554.0,30.7344,30.7434,30.6895,30.7075,300554.0
2023-09-14 14:30:00,34.23,34.25,34.22,34.23,272611.0,30.7165,30.7344,30.7075,30.7165,272611.0
2023-09-14 14:40:00,34.22,34.26,34.22,34.23,303371.0,30.7075,30.7434,30.7075,30.7165,303371.0
2023-09-14 14:50:00,34.23,34.24,34.17,34.17,354677.0,30.7165,30.7254,30.6626,30.6626,354677.0
2023-09-14 15:00:00,34.17,34.21,34.14,34.17,472911.0,30.6626,30.6985,30.6357,30.6626,472911.0
2023-09-14 15:10:00,34.16,34.18,34.12,34.14,466055.0,30.6536,30.6716,30.6177,30.6357,466055.0
2023-09-14 15:20:00,34.14,34.18,34.14,34.16,270694.0,30.6357,30.6716,30.6357,30.6536,270694.0
2023-09-14 15:30:00,34.16,34.2,34.13,34.2,399151.0,30.6536,30.6895,30.6267,30.6895,399151.0
2023-09-14 15:40:00,34.2,34.26,34.18,34.25,633909.0,30.6895,30.7434,30.6716,30.7344,633909.0
2023-09-14 15:50:00,34.25,34.28,34.14,34.16,1759984.0,30.7344,30.7613,30.6357,30.6536,1759984.0
2023-09-15 09:30:00,34.06,34.32,34.06,34.28,4273763.0,30.5639,30.7972,30.5639,30.7613,4273763.0
2023-09-15 09:40:00,34.27,34.42,34.26,34.33,548470.0,30.7523,30.8869,30.7434,30.8062,548470.0
2023-09-15 09:50:00,34.33,34.36,34.27,34.29,459287.0,30.8062,30.8331,30.7523,30.7703,459287.0
2023-09-15 10:00:00,34.29,34.41,34.27,34.27,384824.0,30.7703,30.878,30.7523,30.7523,384824.0
2023-09-15 10:10:00,34.27,34.28,34.18,34.2,361878.0,30.7523,30.7613,30.6716,30.6895,361878.0
2023-09-15 10:20:00,34.2,34.24,34.15,34.16,314372.0,30.6895,30.7254,30.6447,30.6536,314372.0
2023-09-15 10:30:00,34.16,34.23,34.15,34.2,248500.0,30.6536,30.7165,30.6447,30.6895,248500.0
2023-09-15 10:40:00,34.19,34.19,34.08,34.09,401926.0,30.6806,30.6806,30.5818,30.5908,401926.0
2023-09-15 10:50:00,34.09,34.16,34.07,34.15,271918.0,30.5908,30.6536,30.5729,30.6447,271918.0
2023-09-15 11:00:00,34.15,34.17,34.13,34.13,195230.0,30.6447,30.6626,30.6267,30.6267,195230.0
2023-09-15 11:10:00,34.14,34.14,34.1,34.12,238033.0,30.6357,30.6357,30.5998,30.6177,238033.0
2023-09-15 11:20:00,34.12,34.14,34.08,34.14,301311.0,30.6177,30.6357,30.5818,30.6357,301311.0
2023-09-15 11:30:00,34.14,34.14,34.1,34.13,263551.0,30.6357,30.6357,30.5998,30.6267,263551.0
2023-09-15 11:40:00,34.13,34.14,34.11,34.13,300689.0,30.6267,30.6357,30.6088,30.6267,300689.0
2023-09-15 11:50:00,34.13,34.14,34.12,34.13,300405.0,30.6267,30.6357,30.6177,30.6267,300405.0
2023-09-15 12:00:00,34.13,34.14,34.1,34.13,210487.0,30.6267,30.6357,30.5998,30.6267,210487.0
2023-09-15 12:10:00,34.13,34.16,34.12,34.15,282204.0,30.6267,30.6536,30.6177,30.6447,282204.0
2023-09-15 12:20:00,34.15,34.24,34.14,34.23,508508.0,30.6447,30.7254,30.6357,30.7165,508508.0
2023-09-15 12:30:00,34.23,34.23,34.15,34.16,233697.0,30.7165,30.7165,30.6447,30.6536,233697.0
2023-09-15 12:40:00,34.16,34.19,34.13,34.15,237783.0,30.6536,30.6806,30.6267,30.6447,237783.0
2023-09-15 12:50:00,34.15,34.16,34.11,34.12,250921.0,30.6447,30.6536,30.6088,30.6177,250921.0
2023-09-15 13:00:00,34.12,34.12,34.02,34.02,345741.0,30.6177,30.6177,30.528,30.528,345741.0
2023-09-15 13:10:00,34.02,34.03,33.97,33.98,490075.0,30.528,30.537,30.4831,30.4921,490075.0
2023-09-15 13:20:00,33.99,34.0,33.93,33.96,516822.0,30.5011,30.5101,30.4472,30.4742,516822.0
2023-09-15 13:30:00,33.95,33.97,33.91,33.94,332874.0,30.4652,30.4831,30.4293,30.4562,332874.0
2023-09-15 13:40:00,33.94,33.97,33.92,33.95,390797.0,30.4562,30.4831,30.4383,30.4652,390797.0
2023-09-15 13:50:00,33.95,34.01,33.95,33.98,340828.0,30.4652,30.519,30.4652,30.4921,340828.0
2023-09-15 14:00:00,33.98,34.0,33.96,33.98,285962.0,30.4921,30.5101,30.4742,30.4921,285962.0
2023-09-15 14:10:00,33.98,34.0,33.95,33.98,193174.0,30.4921,30.5101,30.4652,30.4921,193174.0
2023-09-15 14:20:00,33.98,34.01,33.95,33.95,250593.0,30.4921,30.519,30.4652,30.4652,250593.0
2023-09-15 14:30:00,33.95,33.97,33.92,33.93,302127.0,30.4652,30.4831,30.4383,30.4472,302127.0
2023-09-15 14:40:00,33.94,33.95,33.9,33.94,355915.0,30.4562,30.4652,30.4203,30.4562,355915.0
2023-09-15 14:50:00,33.94,33.99,33.93,33.95,384096.0,30.4562,30.5011,30.4472,30.4652,384096.0
2023-09-15 15:00:00,33.95,33.96,33.9,33.92,341522.0,30.4652,30.4742,30.4203,30.4383,341522.0
2023-09-15 15:10:00,33.91,33.92,33.85,33.86,516449.0,30.4293,30.4383,30.3755,30.3844,516449.0
2023-09-15 15:20:00,33.87,33.89,33.82,33.86,483029.0,30.3934,30.4114,30.3485,30.3844,483029.0
2023-09-15 15:30:00,33.87,33.89,33.81,33.82,529030.0,30.3934,30.4114,30.3396,30.3485,529030.0
2023-09-15 15:40:00,33.81,33.96,33.81,33.94,1124059.0,30.3396,30.4742,30.3396,30.4562,1124059.0
2023-09-15 15:50:00,33.94,34.06,33.92,34.04,3645367.0,30.4562,30.5639,30.4383,30.546,3645367.0
2023-09-18 09:30:00,34.12,34.12,33.75,33.82,1048254.0,30.6177,30.6177,30.2857,30.3485,1048254.0
2023-09-18 09:40:00,33.81,33.83,33.55,33.55,792566.0,30.3396,30.3575,30.1063,30.1063,792566.0
2023-09-18 09:50:00,33.56,33.61,33.48,33.61,955583.0,30.1152,30.1601,30.0434,30.1601,955583.0
2023-09-18 10:00:00,33.6,33.65,33.56,33.58,387307.0,30.1511,30.196,30.1152,30.1332,387307.0
2023-09-18 10:10:00,33.57,33.59,33.52,33.52,336454.0,30.1242,30.1421,30.0793,30.0793,336454.0
2023-09-18 10:20:00,33.52,33.58,33.44,33.57,804744.0,30.0793,30.1332,30.0075,30.1242,804744.0
2023-09-18 10:30:00,33.58,33.58,33.51,33.58,436239.0,30.1332,30.1332,30.0704,30.1332,436239.0
2023-09-18 10:40:00,33.58,33.63,33.57,33.6,360388.0,30.1332,30.178,30.1242,30.1511,360388.0
2023-09-18 10:50:00,33.6,33.61,33.55,33.56,218726.0,30.1511,30.1601,30.1063,30.1152,218726.0
2023-09-18 11:00:00,33.55,33.56,33.51,33.52,435040.0,30.1063,30.1152,30.0704,30.0793,435040.0
2023-09-18 11:10:00,33.53,33.61,33.52,33.61,283494.0,30.0883,30.1601,30.0793,30.1601,283494.0
2023-09-18 11:20:00,33.61,33.69,33.61,33.68,355659.0,30.1601,30.2319,30.1601,30.2229,355659.0
2023-09-18 11:30:00,33.68,33.71,33.63,33.68,384140.0,30.2229,30.2498,30.178,30.2229,384140.0
2023-09-18 11:40:00,33.66,33.75,33.66,33.7,277580.0,30.205,30.2857,30.205,30.2409,277580.0
2023-09-18 11:50:00,33.71,33.73,33.68,33.73,248409.0,30.2498,30.2678,30.2229,30.2678,248409.0
2023-09-18 12:00:00,33.73,33.74,33.7,33.7,287205.0,30.2678,30.2767,30.2409,30.2409,287205.0
2023-09-18 12:10:00,33.7,33.74,33.69,33.7,232825.0,30.2409,30.2767,30.2319,30.2409,232825.0
2023-09-18 12:20:00,33.7,33.71,33.65,33.66,205484.0,30.2409,30.2498,30.196,30.205,205484.0
2023-09-18 12:30:00,33.66,33.72,33.66,33.67,251027.0,30.205,30.2588,30.205,30.2139,251027.0
2023-09-18 12:40:00,33.68,33.69,33.63,33.65,263519.0,30.2229,30.2319,30.178,30.196,263519.0
2023-09-18 12:50:00,33.65,33.65,33.61,33.64,272149.0,30.196,30.196,30.1601,30.187,272149.0
2023-09-18 13:00:00,33.65,33.67,33.62,33.64,239541.0,30.196,30.2139,30.1691,30.187,239541.0
2023-09-18 13:10:00,33.64,33.66,33.62,33.64,270120.0,30.187,30.205,30.1691,30.187,270120.0
2023-09-18 13:20:00,33.64,33.65,33.63,33.64,150384.0,30.187,30.196,30.178,30.187,150384.0
2023-09-18 13:30:00,33.64,33.66,33.59,33.65,218090.0,30.187,30.205,30.1421,30.196,218090.0
2023-09-18 13:40:00,33.64,33.68,33.63,33.68,247984.0,30.187,30.2229,30.178,30.2229,247984.0
2023-09-18 13:50:00,33.68,33.74,33.66,33.73,445228.0,30.2229,30.2767,30.205,30.2678,445228.0
2023-09-18 14:00:00,33.73,33.74,33.69,33.69,259111.0,30.2678,30.2767,30.2319,30.2319,259111.0
2023-09-18 14:10:00,33.7,33.71,33.61,33.63,335449.0,30.2409,30.2498,30.1601,30.178,335449.0
2023-09-18 14:20:00,33.63,33.64,33.53,33.55,327575.0,30.178,30.187,30.0883,30.1063,327575.0
2023-09-18 14:30:00,33.56,33.63,33.54,33.62,486947.0,30.1152,30.178,30.0973,30.1691,486947.0
2023-09-18 14:40:00,33.62,33.62,33.59,33.61,305047.0,30.1691,30.1691,30.1421,30.1601,305047.0
2023-09-18 14:50:00,33.61,33.65,33.59,33.65,231100.0,30.1601,30.196,30.1421,30.196,231100.0
2023-09-18 15:00:00,33.65,33.67,33.6,33.62,709481.0,30.196,30.2139,30.1511,30.1691,709481.0
2023-09-18 15:10:00,33.62,33.63,33.55,33.59,640879.0,30.1691,30.178,30.1063,30.1421,640879.0
2023-09-18 15:20:00,33.59,33.65,33.56,33.65,823901.0,30.1421,30.196,30.1152,30.196,823901.0
2023-09-18 15:30:00,33.65,33.65,33.57,33.59,393143.0,30.196,30.196,30.1242,30.1421,393143.0
2023-09-18 15:40:00,33.59,33.62,33.55,33.61,804776.0,30.1421,30.1691,30.1063,30.1601,804776.0
2023-09-18 15:50:00,33.6,33.65,33.58,33.64,1930617.0,30.1511,30.196,30.1332,30.187,1930617.0
2023-09-19 09:30:00,33.55,33.93,33.55,33.91,1078995.0,30.1063,30.4472,30.1063,30.4293,1078995.0
2023-09-19 09:40:00,33.91,33.97,33.74,33.86,956875.0,30.4293,30.4831,30.2767,30.3844,956875.0
2023-09-19 09:50:00,33.87,33.91,33.82,33.84,564442.0,30.3934,30.4293,30.3485,30.3665,564442.0
2023-09-19 10:00:00,33.84,33.86,33.62,33.7,1067277.0,30.3665,30.3844,30.1691,30.2409,1067277.0
2023-09-19 10:10:00,33.69,33.77,33.67,33.67,378159.0,30.2319,30.3037,30.2139,30.2139,378159.0
2023-09-19 10:20:00,33.67,33.73,33.67,33.72,294613.0,30.2139,30.2678,30.2139,30.2588,294613.0
2023-09-19 10:30:00,33.72,33.74,33.66,33.66,632409.0,30.2588,30.2767,30.205,30.205,632409.0
2023-09-19 10:40:00,33.67,33.68,33.61,33.63,319254.0,30.2139,30.2229,30.1601,30.178,319254.0
2023-09-19 10:50:00,33.62,33.63,33.57,33.6,257132.0,30.1691,30.178,30.1242,30.1511,257132.0
2023-09-19 11:00:00,33.61,33.62,33.54,33.56,298676.0,30.1601,30.1691,30.0973,30.1152,298676.0
2023-09-19 11:10:00,33.57,33.57,33.52,33.52,236758.0,30.1242,30.1242,30.0793,30.0793,236758.0
2023-09-19 11:20:00,33.52,33.61,33.51,33.59,316376.0,30.0793,30.1601,30.0704,30.1421,316376.0
2023-09-19 11:30:00,33.59,33.6,33.55,33.58,273159.0,30.1421,30.1511,30.1063,30.1332,273159.0
2023-09-19 11:40:00,33.58,33.67,33.57,33.67,284956.0,30.1332,30.2139,30.1242,30.2139,284956.0
2023-09-19 11:50:00,33.66,33.75,33.65,33.72,512138.0,30.205,30.2857,30.196,30.2588,512138.0
2023-09-19 12:00:00,33.72,33.78,33.71,33.74,568440.0,30.2588,30.3126,30.2498,30.2767,568440.0
2023-09-19 12:10:00,33.73,33.82,33.73,33.75,355571.0,30.2678,30.3485,30.2678,30.2857,355571.0
2023-09-19 12:20:00,33.76,33.8,33.73,33.79,241428.0,30.2947,30.3306,30.2678,30.3216,241428.0
2023-09-19 12:30:00,33.79,33.8,33.75,33.77,376921.0,30.3216,30.3306,30.2857,30.3037,376921.0
2023-09-19 12:40:00,33.77,33.83,33.75,33.83,319958.0,30.3037,30.3575,30.2857,30.3575,319958.0
2023-09-19 12:50:00,33.83,33.86,33.8,33.86,408333.0,30.3575,30.3844,30.3306,30.3844,408333.0
2023-09-19 13:00:00,33.86,33.9,33.83,33.89,287530.0,30.3844,30.4203,30.3575,30.4114,287530.0
2023-09-19 13:10:00,33.88,33.89,33.8,33.82,467458.0,30.4024,30.4114,30.3306,30.3485,467458.0
2023-09-19 13:20:00,33.81,33.86,33.8,33.83,161175.0,30.3396,30.3844,30.3306,30.3575,161175.0
2023-09-19 13:30:00,33.83,33.89,33.81,33.87,248295.0,30.3575,30.4114,30.3396,30.3934,248295.0
2023-09-19 13:40:00,33.86,33.9,33.86,33.89,305157.0,30.3844,30.4203,30.3844,30.4114,305157.0
2023-09-19 13:50:00,33.89,33.94,33.88,33.91,318010.0,30.4114,30.4562,30.4024,30.4293,318010.0
2023-09-19 14:00:00,33.92,33.98,33.91,33.98,256734.0,30.4383,30.4921,30.4293,30.4921,256734.0
2023-09-19 14:10:00,33.97,34.0,33.95,33.97,281867.0,30.4831,30.5101,30.4652,30.4831,281867.0
2023-09-19 14:20:00,33.97,33.99,33.95,33.96,198252.0,30.4831,30.5011,30.4652,30.4742,198252.0
2023-09-19 14:30:00,33.95,34.01,33.94,34.0,504182.0,30.4652,30.519,30.4562,30.5101,504182.0
2023-09-19 14:40:00,34.0,34.01,33.96,33.97,261863.0,30.5101,30.519,30.4742,30.4831,261863.0
2023-09-19 14:50:00,33.97,33.97,33.93,33.95,349411.0,30.4831,30.4831,30.4472,30.4652,349411.0
2023-09-19 15:00:00,33.95,33.98,33.95,33.97,267844.0,30.4652,30.4921,30.4652,30.4831,267844.0
2023-09-19 15:10:00,33.97,33.98,33.93,33.95,286122.0,30.4831,30.4921,30.4472,30.4652,286122.0
2023-09-19 15:20:00,33.95,33.96,33.93,33.95,280388.0,30.4652,30.4742,30.4472,30.4652,280388.0
2023-09-19 15:30:00,33.95,33.98,33.94,33.97,555593.0,30.4652,30.4921,30.4562,30.4831,555593.0
2023-09-19 15:40:00,33.97,34.0,33.94,33.98,536621.0,30.4831,30.5101,30.4562,30.4921,536621.0
2023-09-19 15:50:00,33.97,34.0,33.87,33.98,2364004.0,30.4831,30.5101,30.3934,30.4921,2364004.0
2023-09-20 09:30:00,34.08,34.09,33.86,33.91,649572.0,30.5818,30.5908,30.3844,30.4293,649572.0
2023-09-20 09:40:00,33.92,33.95,33.85,33.89,247686.0,30.4383,30.4652,30.3755,30.4114,247686.0
2023-09-20 09:50:00,33.88,33.89,33.81,33.86,341193.0,30.4024,30.4114,30.3396,30.3844,341193.0
2023-09-20 10:00:00,33.86,33.98,33.83,33.95,516530.0,30.3844,30.4921,30.3575,30.4652,516530.0
2023-09-20 10:10:00,33.95,34.01,33.94,34.0,489946.0,30.4652,30.519,30.4562,30.5101,489946.0
2023-09-20 10:20:00,34.0,34.02,33.96,34.0,458421.0,30.5101,30.528,30.4742,30.5101,458421.0
2023-09-20 10:30:00,34.0,34.07,33.97,33.98,381436.0,30.5101,30.5729,30.4831,30.4921,381436.0
2023-09-20 10:40:00,33.97,33.97,33.92,33.94,237085.0,30.4831,30.4831,30.4383,30.4562,237085.0
2023-09-20 10:50:00,33.95,33.95,33.89,33.91,338311.0,30.4652,30.4652,30.4114,30.4293,338311.0
2023-09-20 11:00:00,33.91,33.95,33.89,33.91,215644.0,30.4293,30.4652,30.4114,30.4293,215644.0
2023-09-20 11:10:00,33.91,33.94,33.87,33.87,201952.0,30.4293,30.4562,30.3934,30.3934,201952.0
2023-09-20 11:20:00,33.88,33.89,33.76,33.76,312876.0,30.4024,30.4114,30.2947,30.2947,312876.0
2023-09-20 11:30:00,33.76,33.77,33.72,33.72,397760.0,30.2947,30.3037,30.2588,30.2588,397760.0
2023-09-20 11:40:00,33.72,33.75,33.69,33.74,366090.0,30.2588,30.2857,30.2319,30.2767,366090.0
2023-09-20 11:50:00,33.75,33.76,33.73,33.73,251776.0,30.2857,30.2947,30.2678,30.2678,251776.0
2023-09-20 12:00:00,33.73,33.74,33.7,33.72,349137.0,30.2678,30.2767,30.2409,30.2588,349137.0
2023-09-20 12:10:00,33.72,33.78,33.71,33.71,267648.0,30.2588,30.3126,30.2498,30.2498,267648.0
2023-09-20 12:20:00,33.71,33.72,33.68,33.71,422243.0,30.2498,30.2588,30.2229,30.2498,422243.0
2023-09-20 12:30:00,33.71,33.72,33.68,33.69,348182.0,30.2498,30.2588,30.2229,30.2319,348182.0
2023-09-20 12:40:00,33.7,33.71,33.62,33.62,596290.0,30.2409,30.2498,30.1691,30.1691,596290.0
2023-09-20 12:50:00,33.62,33.67,33.6,33.66,657492.0,30.1691,30.2139,30.1511,30.205,657492.0
2023-09-20 13:00:00,33.66,33.7,33.63,33.63,535572.0,30.205,30.2409,30.178,30.178,535572.0
2023-09-20 13:10:00,33.64,33.66,33.61,33.66,358078.0,30.187,30.205,30.1601,30.205,358078.0
2023-09-20 13:20:00,33.65,33.72,33.65,33.71,347143.0,30.196,30.2588,30.196,30.2498,347143.0
2023-09-20 13:30:00,33.72,33.74,33.66,33.67,311131.0,30.2588,30.2767,30.205,30.2139,311131.0
2023-09-20 13:40:00,33.67,33.71,33.65,33.67,431097.0,30.2139,30.2498,30.196,30.2139,431097.0
2023-09-20 13:50:00,33.68,33.72,33.67,33.7,356243.0,30.2229,30.2588,30.2139,30.2409,356243.0
2023-09-20 14:00:00,33.69,33.7,33.61,33.63,359547.0,30.2319,30.2409,30.1601,30.178,359547.0
2023-09-20 14:10:00,33.63,33.67,33.62,33.63,243112.0,30.178,30.2139,30.1691,30.178,243112.0
2023-09-20 14:20:00,33.63,33.64,33.61,33.62,203990.0,30.178,30.187,30.1601,30.1691,203990.0
2023-09-20 14:30:00,33.62,33.65,33.59,33.63,474834.0,30.1691,30.196,30.1421,30.178,474834.0
2023-09-20 14:40:00,33.63,33.64,33.59,33.59,366284.0,30.178,30.187,30.1421,30.1421,366284.0
2023-09-20 14:50:00,33.6,33.64,33.56,33.63,643242.0,30.1511,30.187,30.1152,30.178,643242.0
2023-09-20 15:00:00,33.63,33.64,33.59,33.6,301951.0,30.178,30.187,30.1421,30.1511,301951.0
2023-09-20 15:10:00,33.59,33.63,33.59,33.6,432641.0,30.1421,30.178,30.1421,30.1511,432641.0
2023-09-20 15:20:00,33.61,33.64,33.59,33.64,680033.0,30.1601,30.187,30.1421,30.187,680033.0
2023-09-20 15:30:00,33.64,33.65,33.55,33.64,1489172.0,30.187,30.196,30.1063,30.187,1489172.0
2023-09-20 15:40:00,33.65,33.72,33.64,33.7,1632518.0,30.196,30.2588,30.187,30.2409,1632518.0
2023-09-20 15:50:00,33.7,33.73,33.61,33.62,2175424.0,30.2409,30.2678,30.1601,30.1691,2175424.0
2023-09-21 09:30:00,33.47,33.52,33.32,33.37,1163741.0,30.0345,30.0793,29.8999,29.9447,1163741.0
2023-09-21 09:40:00,33.37,33.52,33.34,33.5,704033.0,29.9447,30.0793,29.9178,30.0614,704033.0
2023-09-21 09:50:00,33.5,33.57,33.49,33.51,539428.0,30.0614,30.1242,30.0524,30.0704,539428.0
2023-09-21 10:00:00,33.52,33.59,33.5,33.53,414129.0,30.0793,30.1421,30.0614,30.0883,414129.0
2023-09-21 10:10:00,33.53,33.59,33.5,33.57,398322.0,30.0883,30.1421,30.0614,30.1242,398322.0
2023-09-21 10:20:00,33.57,33.58,33.4,33.41,425985.0,30.1242,30.1332,29.9716,29.9806,425985.0
2023-09-21 10:30:00,33.41,33.42,33.35,33.37,508827.0,29.9806,29.9896,29.9268,29.9447,508827.0
2023-09-21 10:40:00,33.37,33.4,33.35,33.36,482355.0,29.9447,29.9716,29.9268,29.9358,482355.0
2023-09-21 10:50:00,33.36,33.36,33.28,33.29,503716.0,29.9358,29.9358,29.864,29.8729,503716.0
2023-09-21 11:00:00,33.29,33.32,33.26,33.3,491100.0,29.8729,29.8999,29.846,29.8819,491100.0
2023-09-21 11:10:00,33.3,33.34,33.3,33.32,455618.0,29.8819,29.9178,29.8819,29.8999,455618.0
2023-09-21 11:20:00,33.32,33.36,33.31,33.36,439230.0,29.8999,29.9358,29.8909,29.9358,439230.0
2023-09-21 11:30:00,33.36,33.38,33.31,33.31,445814.0,29.9358,29.9537,29.8909,29.8909,445814.0
2023-09-21 11:40:00,33.32,33.4,33.31,33.4,432266.0,29.8999,29.9716,29.8909,29.9716,432266.0
2023-09-21 11:50:00,33.39,33.4,33.33,33.34,424573.0,29.9627,29.9716,29.9088,29.9178,424573.0
2023-09-21 12:00:00,33.34,33.36,33.33,33.34,322658.0,29.9178,29.9358,29.9088,29.9178,322658.0
2023-09-21 12:10:00,33.34,33.35,33.3,33.3,425710.0,29.9178,29.9268,29.8819,29.8819,425710.0
2023-09-21 12:20:00,33.3,33.32,33.27,33.29,397565.0,29.8819,29.8999,29.855,29.8729,397565.0
2023-09-21 12:30:00,33.3,33.32,33.22,33.22,356928.0,29.8819,29.8999,29.8101,29.8101,356928.0
2023-09-21 12:40:00,33.23,33.23,33.15,33.16,768692.0,29.8191,29.8191,29.7473,29.7563,768692.0
2023-09-21 12:50:00,33.16,33.19,33.11,33.12,419656.0,29.7563,29.7832,29.7114,29.7204,419656.0
2023-09-21 13:00:00,33.13,33.13,33.03,33.04,550738.0,29.7294,29.7294,29.6396,29.6486,550738.0
2023-09-21 13:10:00,33.03,33.07,33.03,33.05,598895.0,29.6396,29.6755,29.6396,29.6576,598895.0
2023-09-21 13:20:00,33.06,33.09,33.05,33.08,203694.0,29.6665,29.6935,29.6576,29.6845,203694.0
2023-09-21 13:30:00,33.08,33.14,33.04,33.08,543601.0,29.6845,29.7383,29.6486,29.6845,543601.0
2023-09-21 13:40:00,33.09,33.13,33.08,33.11,218012.0,29.6935,29.7294,29.6845,29.7114,218012.0
2023-09-21 13:50:00,33.1,33.11,33.03,33.03,469627.0,29.7024,29.7114,29.6396,29.6396,469627.0
2023-09-21 14:00:00,33.04,33.05,33.0,33.03,790716.0,29.6486,29.6576,29.6127,29.6396,790716.0
2023-09-21 14:10:00,33.03,33.04,32.98,32.98,557087.0,29.6396,29.6486,29.5948,29.5948,557087.0
2023-09-21 14:20:00,32.98,32.99,32.95,32.95,397955.0,29.5948,29.6037,29.5678,29.5678,397955.0
2023-09-21 14:30:00,32.95,32.97,32.93,32.96,352783.0,29.5678,29.5858,29.5499,29.5768,352783.0
2023-09-21 14:40:00,32.97,32.99,32.95,32.98,313388.0,29.5858,29.6037,29.5678,29.5948,313388.0
2023-09-21 14:50:00,32.99,32.99,32.94,32.94,309510.0,29.6037,29.6037,29.5589,29.5589,309510.0
2023-09-21 15:00:00,32.95,32.97,32.9,32.97,580465.0,29.5678,29.5858,29.523,29.5858,580465.0
2023-09-21 15:10:00,32.97,32.98,32.89,32.93,666430.0,29.5858,29.5948,29.514,29.5499,666430.0
2023-09-21 15:20:00,32.92,32.93,32.85,32.87,513888.0,29.5409,29.5499,29.4781,29.496,513888.0
2023-09-21 15:30:00,32.87,32.9,32.84,32.87,695827.0,29.496,29.523,29.4691,29.496,695827.0
2023-09-21 15:40:00,32.87,32.91,32.85,32.86,987746.0,29.496,29.5319,29.4781,29.4871,987746.0
2023-09-21 15:50:00,32.86,32.87,32.83,32.85,2042749.0,29.4871,29.496,29.4602,29.4781,2042749.0
2023-09-22 09:30:00,33.09,33.09,32.87,32.88,1377449.0,29.6935,29.6935,29.496,29.505,1377449.0
2023-09-22 09:40:00,32.87,32.91,32.6,32.67,1136492.0,29.496,29.5319,29.2538,29.3166,1136492.0
2023-09-22 09:50:00,32.67,32.69,32.53,32.61,732521.0,29.3166,29.3345,29.1909,29.2627,732521.0
2023-09-22 10:00:00,32.61,32.68,32.59,32.63,515713.0,29.2627,29.3256,29.2448,29.2807,515713.0
2023-09-22 10:10:00,32.63,32.63,32.54,32.57,520204.0,29.2807,29.2807,29.1999,29.2268,520204.0
2023-09-22 10:20:00,32.57,32.64,32.55,32.62,500111.0,29.2268,29.2897,29.2089,29.2717,500111.0
2023-09-22 10:30:00,32.62,32.63,32.51,32.52,495188.0,29.2717,29.2807,29.173,29.182,495188.0
2023-09-22 10:40:00,32.52,32.67,32.5,32.65,889275.0,29.182,29.3166,29.164,29.2986,889275.0
2023-09-22 10:50:00,32.66,32.77,32.65,32.74,635807.0,29.3076,29.4063,29.2986,29.3794,635807.0
2023-09-22 11:00:00,32.75,32.75,32.65,32.7,612561.0,29.3884,29.3884,29.2986,29.3435,612561.0
2023-09-22 11:10:00,32.7,32.71,32.59,32.67,609834.0,29.3435,29.3525,29.2448,29.3166,609834.0
2023-09-22 11:20:00,32.67,32.81,32.65,32.8,629164.0,29.3166,29.4422,29.2986,29.4332,629164.0
2023-09-22 11:30:00,32.8,32.83,32.75,32.81,436423.0,29.4332,29.4602,29.3884,29.4422,436423.0
2023-09-22 11:40:00,32.82,32.85,32.72,32.75,508127.0,29.4512,29.4781,29.3614,29.3884,508127.0
2023-09-22 11:50:00,32.74,32.8,32.71,32.8,355070.0,29.3794,29.4332,29.3525,29.4332,355070.0
2023-09-22 12:00:00,32.79,32.8,32.68,32.68,271793.0,29.4243,29.4332,29.3256,29.3256,271793.0
2023-09-22 12:10:00,32.68,32.69,32.62,32.66,285221.0,29.3256,29.3345,29.2717,29.3076,285221.0
2023-09-22 12:20:00,32.66,32.68,32.64,32.66,190219.0,29.3076,29.3256,29.2897,29.3076,190219.0
2023-09-22 12:30:00,32.66,32.66,32.6,32.63,386866.0,29.3076,29.3076,29.2538,29.2807,386866.0
2023-09-22 12:40:00,32.63,32.66,32.61,32.65,424068.0,29.2807,29.3076,29.2627,29.2986,424068.0
2023-09-22 12:50:00,32.64,32.69,32.64,32.68,156667.0,29.2897,29.3345,29.2897,29.3256,156667.0
2023-09-22 13:00:00,32.67,32.72,32.66,32.69,370348.0,29.3166,29.3614,29.3076,29.3345,370348.0
2023-09-22 13:10:00,32.69,32.69,32.65,32.68,175746.0,29.3345,29.3345,29.2986,29.3256,175746.0
2023-09-22 13:20:00,32.68,32.69,32.61,32.62,199908.0,29.3256,29.3345,29.2627,29.2717,199908.0
2023-09-22 13:30:00,32.63,32.63,32.53,32.55,412770.0,29.2807,29.2807,29.1909,29.2089,412770.0
2023-09-22 13:40:00,32.55,32.59,32.54,32.58,505141.0,29.2089,29.2448,29.1999,29.2358,505141.0
2023-09-22 13:50:00,32.58,32.63,32.57,32.59,449667.0,29.2358,29.2807,29.2268,29.2448,449667.0
2023-09-22 14:00:00,32.59,32.66,32.58,32.61,529025.0,29.2448,29.3076,29.2358,29.2627,529025.0
2023-09-22 14:10:00,32.62,32.64,32.57,32.58,362678.0,29.2717,29.2897,29.2268,29.2358,362678.0
2023-09-22 14:20:00,32.58,32.63,32.55,32.58,382606.0,29.2358,29.2807,29.2089,29.2358,382606.0
2023-09-22 14:30:00,32.58,32.62,32.56,32.58,375531.0,29.2358,29.2717,29.2179,29.2358,375531.0
2023-09-22 14:40:00,32.58,32.62,32.55,32.62,257668.0,29.2358,29.2717,29.2089,29.2717,257668.0
2023-09-22 14:50:00,32.61,32.68,32.61,32.66,407049.0,29.2627,29.3256,29.2627,29.3076,407049.0
2023-09-22 15:00:00,32.66,32.77,32.66,32.77,435427.0,29.3076,29.4063,29.3076,29.4063,435427.0
2023-09-22 15:10:00,32.77,32.83,32.76,32.81,433288.0,29.4063,29.4602,29.3973,29.4422,433288.0
2023-09-22 15:20:00,32.8,32.84,32.79,32.8,430172.0,29.4332,29.4691,29.4243,29.4332,430172.0
2023-09-22 15:30:00,32.8,32.83,32.72,32.74,523596.0,29.4332,29.4602,29.3614,29.3794,523596.0
2023-09-22 15:40:00,32.73,32.74,32.66,32.67,797476.0,29.3704,29.3794,29.3076,29.3166,797476.0
2023-09-22 15:50:00,32.66,32.75,32.66,32.69,2319967.0,29.3076,29.3884,29.3076,29.3345,2319967.0
2023-09-25 09:30:00,32.69,32.69,32.41,32.45,886138.0,29.3345,29.3345,29.0833,29.1192,886138.0
2023-09-25 09:40:00,32.45,32.55,32.45,32.51,470618.0,29.1192,29.2089,29.1192,29.173,470618.0
2023-09-25 09:50:00,32.52,32.62,32.49,32.62,580274.0,29.182,29.2717,29.1551,29.2717,580274.0
2023-09-25 10:00:00,32.62,32.7,32.58,32.68,445747.0,29.2717,29.3435,29.2358,29.3256,445747.0
2023-09-25 10:10:00,32.68,32.7,32.64,32.66,342516.0,29.3256,29.3435,29.2897,29.3076,342516.0
2023-09-25 10:20:00,32.66,32.72,32.66,32.69,387521.0,29.3076,29.3614,29.3076,29.3345,387521.0
2023-09-25 10:30:00,32.69,32.75,32.68,32.75,379799.0,29.3345,29.3884,29.3256,29.3884,379799.0
2023-09-25 10:40:00,32.74,32.76,32.63,32.67,373368.0,29.3794,29.3973,29.2807,29.3166,373368.0
2023-09-25 10:50:00,32.68,32.68,32.62,32.65,221965.0,29.3256,29.3256,29.2717,29.2986,221965.0
2023-09-25 11:00:00,32.64,32.67,32.63,32.65,464426.0,29.2897,29.3166,29.2807,29.2986,464426.0
2023-09-25 11:10:00,32.65,32.68,32.61,32.68,226606.0,29.2986,29.3256,29.2627,29.3256,226606.0
2023-09-25 11:20:00,32.68,32.7,32.64,32.65,332609.0,29.3256,29.3435,29.2897,29.2986,332609.0
2023-09-25 11:30:00,32.65,32.66,32.62,32.63,171416.0,29.2986,29.3076,29.2717,29.2807,171416.0
2023-09-25 11:40:00,32.63,32.69,32.62,32.68,237922.0,29.2807,29.3345,29.2717,29.3256,237922.0
2023-09-25 11:50:00,32.68,32.69,32.67,32.68,126100.0,29.3256,29.3345,29.3166,29.3256,126100.0
2023-09-25 12:00:00,32.68,32.72,32.67,32.69,142967.0,29.3256,29.3614,29.3166,29.3345,142967.0
2023-09-25 12:10:00,32.69,32.73,32.69,32.7,211837.0,29.3345,29.3704,29.3345,29.3435,211837.0
2023-09-25 12:20:00,32.7,32.76,32.7,32.76,138163.0,29.3435,29.3973,29.3435,29.3973,138163.0
2023-09-25 12:30:00,32.76,32.76,32.72,32.73,194515.0,29.3973,29.3973,29.3614,29.3704,194515.0
2023-09-25 12:40:00,32.73,32.74,32.7,32.7,116110.0,29.3704,29.3794,29.3435,29.3435,116110.0
2023-09-25 12:50:00,32.71,32.74,32.69,32.73,201721.0,29.3525,29.3794,29.3345,29.3704,201721.0
2023-09-25 13:00:00,32.74,32.76,32.73,32.75,261131.0,29.3794,29.3973,29.3704,29.3884,261131.0
2023-09-25 13:10:00,32.75,32.81,32.75,32.8,213548.0,29.3884,29.4422,29.3884,29.4332,213548.0
2023-09-25 13:20:00,32.8,32.8,32.72,32.73,369497.0,29.4332,29.4332,29.3614,29.3704,369497.0
2023-09-25 13:30:00,32.73,32.74,32.71,32.73,164054.0,29.3704,29.3794,29.3525,29.3704,164054.0
2023-09-25 13:40:00,32.73,32.73,32.67,32.71,439170.0,29.3704,29.3704,29.3166,29.3525,439170.0
2023-09-25 13:50:00,32.71,32.8,32.7,32.77,234080.0,29.3525,29.4332,29.3435,29.4063,234080.0
2023-09-25 14:00:00,32.77,32.8,32.77,32.78,227825.0,29.4063,29.4332,29.4063,29.4153,227825.0
2023-09-25 14:10:00,32.78,32.79,32.74,32.76,197269.0,29.4153,29.4243,29.3794,29.3973,197269.0
2023-09-25 14:20:00,32.76,32.78,32.73,32.75,194022.0,29.3973,29.4153,29.3704,29.3884,194022.0
2023-09-25 14:30:00,32.74,32.79,32.73,32.77,283259.0,29.3794,29.4243,29.3704,29.4063,283259.0
2023-09-25 14:40:00,32.77,32.79,32.74,32.77,197673.0,29.4063,29.4243,29.3794,29.4063,197673.0
2023-09-25 14:50:00,32.77,32.8,32.77,32.79,252620.0,29.4063,29.4332,29.4063,29.4243,252620.0
2023-09-25 15:00:00,32.79,32.82,32.74,32.77,358705.0,29.4243,29.4512,29.3794,29.4063,358705.0
2023-09-25 15:10:00,32.77,32.83,32.76,32.81,401384.0,29.4063,29.4602,29.3973,29.4422,401384.0
2023-09-25 15:20:00,32.81,32.82,32.79,32.81,256698.0,29.4422,29.4512,29.4243,29.4422,256698.0
2023-09-25 15:30:00,32.8,32.91,32.8,32.9,672155.0,29.4332,29.5319,29.4332,29.523,672155.0
2023-09-25 15:40:00,32.9,32.91,32.85,32.9,784176.0,29.523,29.5319,29.4781,29.523,784176.0
2023-09-25 15:50:00,32.9,32.98,32.88,32.98,2258614.0,29.523,29.5948,29.505,29.5948,2258614.0
2023-09-26 09:30:00,32.72,32.8,32.63,32.68,546502.0,29.3614,29.4332,29.2807,29.3256,546502.0
2023-09-26 09:40:00,32.67,32.78,32.64,32.71,425621.0,29.3166,29.4153,29.2897,29.3525,425621.0
2023-09-26 09:50:00,32.7,32.8,32.7,32.8,284825.0,29.3435,29.4332,29.3435,29.4332,284825.0
2023-09-26 10:00:00,32.8,32.81,32.74,32.76,330149.0,29.4332,29.4422,29.3794,29.3973,330149.0
2023-09-26 10:10:00,32.76,32.76,32.64,32.68,269863.0,29.3973,29.3973,29.2897,29.3256,269863.0
2023-09-26 10:20:00,32.68,32.69,32.65,32.68,313652.0,29.3256,29.3345,29.2986,29.3256,313652.0
2023-09-26 10:30:00,32.67,32.68,32.6,32.63,470162.0,29.3166,29.3256,29.2538,29.2807,470162.0
2023-09-26 10:40:00,32.64,32.72,32.62,32.7,343087.0,29.2897,29.3614,29.2717,29.3435,343087.0
2023-09-26 10:50:00,32.71,32.79,32.7,32.78,464261.0,29.3525,29.4243,29.3435,29.4153,464261.0
2023-09-26 11:00:00,32.77,32.8,32.74,32.75,418892.0,29.4063,29.4332,29.3794,29.3884,418892.0
2023-09-26 11:10:00,32.76,32.76,32.66,32.69,654517.0,29.3973,29.3973,29.3076,29.3345,654517.0
2023-09-26 11:20:00,32.69,32.69,32.64,32.65,434924.0,29.3345,29.3345,29.2897,29.2986,434924.0
2023-09-26 11:30:00,32.66,32.75,32.65,32.75,392073.0,29.3076,29.3884,29.2986,29.3884,392073.0
2023-09-26 11:40:00,32.74,32.75,32.67,32.7,350735.0,29.3794,29.3884,29.3166,29.3435,350735.0
2023-09-26 11:50:00,32.71,32.77,32.7,32.75,304229.0,29.3525,29.4063,29.3435,29.3884,304229.0
2023-09-26 12:00:00,32.75,32.86,32.74,32.84,516472.0,29.3884,29.4871,29.3794,29.4691,516472.0
2023-09-26 12:10:00,32.84,32.86,32.82,32.83,431213.0,29.4691,29.4871,29.4512,29.4602,431213.0
2023-09-26 12:20:00,32.82,32.92,32.82,32.91,322223.0,29.4512,29.5409,29.4512,29.5319,322223.0
2023-09-26 12:30:00,32.91,32.96,32.88,32.89,677900.0,29.5319,29.5768,29.505,29.514,677900.0
2023-09-26 12:40:00,32.89,32.91,32.87,32.89,281554.0,29.514,29.5319,29.496,29.514,281554.0
2023-09-26 12:50:00,32.89,32.9,32.84,32.85,233804.0,29.514,29.523,29.4691,29.4781,233804.0
2023-09-26 13:00:00,32.86,32.86,32.79,32.83,334012.0,29.4871,29.4871,29.4243,29.4602,334012.0
2023-09-26 13:10:00,32.83,32.84,32.72,32.75,356264.0,29.4602,29.4691,29.3614,29.3884,356264.0
2023-09-26 13:20:00,32.74,32.77,32.73,32.75,457768.0,29.3794,29.4063,29.3704,29.3884,457768.0
2023-09-26 13:30:00,32.76,32.78,32.66,32.66,378981.0,29.3973,29.4153,29.3076,29.3076,378981.0
2023-09-26 13:40:00,32.66,32.67,32.63,32.65,357323.0,29.3076,29.3166,29.2807,29.2986,357323.0
2023-09-26 13:50:00,32.65,32.66,32.61,32.63,270699.0,29.2986,29.3076,29.2627,29.2807,270699.0
2023-09-26 14:00:00,32.63,32.63,32.54,32.54,416435.0,29.2807,29.2807,29.1999,29.1999,416435.0
2023-09-26 14:10:00,32.54,32.55,32.5,32.52,523874.0,29.1999,29.2089,29.164,29.182,523874.0
2023-09-26 14:20:00,32.52,32.54,32.5,32.52,260346.0,29.182,29.1999,29.164,29.182,260346.0
2023-09-26 14:30:00,32.52,32.57,32.52,32.56,289059.0,29.182,29.2268,29.182,29.2179,289059.0
2023-09-26 14:40:00,32.56,32.6,32.5,32.5,388855.0,29.2179,29.2538,29.164,29.164,388855.0
2023-09-26 14:50:00,32.5,32.53,32.46,32.52,729088.0,29.164,29.1909,29.1281,29.182,729088.0
2023-09-26 15:00:00,32.52,32.58,32.5,32.57,477445.0,29.182,29.2358,29.164,29.2268,477445.0
2023-09-26 15:10:00,32.57,32.57,32.48,32.5,462849.0,29.2268,29.2268,29.1461,29.164,462849.0
2023-09-26 15:20:00,32.5,32.51,32.47,32.48,310467.0,29.164,29.173,29.1371,29.1461,310467.0
2023-09-26 15:30:00,32.48,32.48,32.45,32.45,382630.0,29.1461,29.1461,29.1192,29.1192,382630.0
2023-09-26 15:40:00,32.45,32.46,32.39,32.4,1177881.0,29.1192,29.1281,29.0653,29.0743,1177881.0
2023-09-26 15:50:00,32.4,32.45,32.36,32.38,2912157.0,29.0743,29.1192,29.0384,29.0563,2912157.0
2023-09-27 09:30:00,32.43,32.5,32.33,32.33,986430.0,29.1012,29.164,29.0115,29.0115,986430.0
2023-09-27 09:40:00,32.33,32.38,32.26,32.27,572353.0,29.0115,29.0563,28.9487,28.9576,572353.0
2023-09-27 09:50:00,32.27,32.29,32.24,32.25,428434.0,28.9576,28.9756,28.9307,28.9397,428434.0
2023-09-27 10:00:00,32.25,32.28,32.15,32.18,625457.0,28.9397,28.9666,28.85,28.8769,625457.0
2023-09-27 10:10:00,32.17,32.2,32.07,32.09,579876.0,28.8679,28.8948,28.7782,28.7961,579876.0
2023-09-27 10:20:00,32.1,32.2,32.09,32.19,474887.0,28.8051,28.8948,28.7961,28.8858,474887.0
2023-09-27 10:30:00,32.19,32.22,32.16,32.22,332176.0,28.8858,28.9128,28.8589,28.9128,332176.0
2023-09-27 10:40:00,32.22,32.23,32.14,32.16,316132.0,28.9128,28.9217,28.841,28.8589,316132.0
2023-09-27 10:50:00,32.17,32.19,32.08,32.09,326680.0,28.8679,28.8858,28.7871,28.7961,326680.0
2023-09-27 11:00:00,32.09,32.11,32.07,32.08,270523.0,28.7961,28.8141,28.7782,28.7871,270523.0
2023-09-27 11:10:00,32.09,32.1,32.04,32.05,455926.0,28.7961,28.8051,28.7512,28.7602,455926.0
2023-09-27 11:20:00,32.04,32.08,31.97,32.08,807281.0,28.7512,28.7871,28.6884,28.7871,807281.0
2023-09-27 11:30:00,32.08,32.14,32.08,32.09,450140.0,28.7871,28.841,28.7871,28.7961,450140.0
2023-09-27 11:40:00,32.09,32.11,32.0,32.0,252241.0,28.7961,28.8141,28.7154,28.7154,252241.0
2023-09-27 11:50:00,32.01,32.04,31.92,32.04,831344.0,28.7243,28.7512,28.6436,28.7512,831344.0
2023-09-27 12:00:00,32.04,32.09,32.01,32.09,1179085.0,28.7512,28.7961,28.7243,28.7961,1179085.0
2023-09-27 12:10:00,32.09,32.11,32.04,32.08,599394.0,28.7961,28.8141,28.7512,28.7871,599394.0
2023-09-27 12:20:00,32.07,32.08,32.01,32.05,517737.0,28.7782,28.7871,28.7243,28.7602,517737.0
2023-09-27 12:30:00,32.05,32.1,32.02,32.07,352131.0,28.7602,28.8051,28.7333,28.7782,352131.0
2023-09-27 12:40:00,32.08,32.09,32.06,32.07,318813.0,28.7871,28.7961,28.7692,28.7782,318813.0
2023-09-27 12:50:00,32.07,32.07,32.0,32.02,329209.0,28.7782,28.7782,28.7154,28.7333,329209.0
2023-09-27 13:00:00,32.01,32.04,31.99,32.0,216331.0,28.7243,28.7512,28.7064,28.7154,216331.0
2023-09-27 13:10:00,32.0,32.01,31.93,31.95,302795.0,28.7154,28.7243,28.6525,28.6705,302795.0
2023-09-27 13:20:00,31.96,31.96,31.91,31.92,248691.0,28.6795,28.6795,28.6346,28.6436,248691.0
2023-09-27 13:30:00,31.92,31.98,31.9,31.96,333732.0,28.6436,28.6974,28.6256,28.6795,333732.0
2023-09-27 13:40:00,31.96,32.0,31.94,31.97,270873.0,28.6795,28.7154,28.6615,28.6884,270873.0
2023-09-27 13:50:00,31.98,32.06,31.95,32.04,355370.0,28.6974,28.7692,28.6705,28.7512,355370.0
2023-09-27 14:00:00,32.05,32.1,32.02,32.06,599598.0,28.7602,28.8051,28.7333,28.7692,599598.0
2023-09-27 14:10:00,32.07,32.07,32.02,32.03,309179.0,28.7782,28.7782,28.7333,28.7423,309179.0
2023-09-27 14:20:00,32.04,32.18,32.02,32.18,389585.0,28.7512,28.8769,28.7333,28.8769,389585.0
2023-09-27 14:30:00,32.18,32.22,32.17,32.18,481117.0,28.8769,28.9128,28.8679,28.8769,481117.0
2023-09-27 14:40:00,32.19,32.25,32.17,32.19,462338.0,28.8858,28.9397,28.8679,28.8858,462338.0
2023-09-27 14:50:00,32.19,32.2,32.14,32.16,305637.0,28.8858,28.8948,28.841,28.8589,305637.0
2023-09-27 15:00:00,32.16,32.19,32.12,32.16,396985.0,28.8589,28.8858,28.823,28.8589,396985.0
2023-09-27 15:10:00,32.16,32.2,32.11,32.11,365420.0,28.8589,28.8948,28.8141,28.8141,365420.0
2023-09-27 15:20:00,32.11,32.16,32.11,32.15,371367.0,28.8141,28.8589,28.8141,28.85,371367.0
2023-09-27 15:30:00,32.15,32.15,32.12,32.13,356294.0,28.85,28.85,28.823,28.832,356294.0
2023-09-27 15:40:00,32.13,32.13,32.06,32.08,813095.0,28.832,28.832,28.7692,28.7871,813095.0
2023-09-27 15:50:00,32.09,32.15,32.08,32.12,1671626.0,28.7961,28.85,28.7871,28.823,1671626.0
2023-09-28 09:30:00,32.06,32.32,32.05,32.07,868207.0,28.7692,29.0025,28.7602,28.7782,868207.0
2023-09-28 09:40:00,32.07,32.07,31.8,31.84,663010.0,28.7782,28.7782,28.5359,28.5718,663010.0
2023-09-28 09:50:00,31.84,32.0,31.82,31.96,462648.0,28.5718,28.7154,28.5538,28.6795,462648.0
2023-09-28 10:00:00,31.96,32.02,31.94,32.0,337490.0,28.6795,28.7333,28.6615,28.7154,337490.0
2023-09-28 10:10:00,31.99,32.03,31.86,31.88,378130.0,28.7064,28.7423,28.5897,28.6077,378130.0
2023-09-28 10:20:00,31.89,31.9,31.82,31.84,357774.0,28.6166,28.6256,28.5538,28.5718,357774.0
2023-09-28 10:30:00,31.83,31.89,31.77,31.86,632234.0,28.5628,28.6166,28.509,28.5897,632234.0
2023-09-28 10:40:00,31.86,31.93,31.85,31.92,686356.0,28.5897,28.6525,28.5807,28.6436,686356.0
2023-09-28 10:50:00,31.92,31.96,31.89,31.93,635721.0,28.6436,28.6795,28.6166,28.6525,635721.0
2023-09-28 11:00:00,31.93,31.97,31.92,31.94,377805.0,28.6525,28.6884,28.6436,28.6615,377805.0
2023-09-28 11:10:00,31.94,31.96,31.8,31.81,558708.0,28.6615,28.6795,28.5359,28.5449,558708.0
2023-09-28 11:20:00,31.81,31.95,31.8,31.95,587074.0,28.5449,28.6705,28.5359,28.6705,587074.0
2023-09-28 11:30:00,31.95,32.0,31.92,31.96,724411.0,28.6705,28.7154,28.6436,28.6795,724411.0
2023-09-28 11:40:00,31.96,32.02,31.94,32.0,703080.0,28.6795,28.7333,28.6615,28.7154,703080.0
2023-09-28 11:50:00,32.01,32.01,31.95,31.96,599234.0,28.7243,28.7243,28.6705,28.6795,599234.0
2023-09-28 12:00:00,31.96,32.02,31.96,32.01,388878.0,28.6795,28.7333,28.6795,28.7243,388878.0
2023-09-28 12:10:00,32.01,32.09,31.99,32.09,685683.0,28.7243,28.7961,28.7064,28.7961,685683.0
2023-09-28 12:20:00,32.09,32.09,32.03,32.05,536615.0,28.7961,28.7961,28.7423,28.7602,536615.0
2023-09-28 12:30:00,32.05,32.1,32.04,32.09,250753.0,28.7602,28.8051,28.7512,28.7961,250753.0
2023-09-28 12:40:00,32.09,32.11,32.0,32.01,311274.0,28.7961,28.8141,28.7154,28.7243,311274.0
2023-09-28 12:50:00,32.02,32.04,31.94,31.96,674313.0,28.7333,28.7512,28.6615,28.6795,674313.0
2023-09-28 13:00:00,31.95,32.0,31.94,31.99,532749.0,28.6705,28.7154,28.6615,28.7064,532749.0
2023-09-28 13:10:00,31.99,32.02,31.96,32.0,522685.0,28.7064,28.7333,28.6795,28.7154,522685.0
2023-09-28 13:20:00,32.0,32.02,31.96,31.96,388329.0,28.7154,28.7333,28.6795,28.6795,388329.0
2023-09-28 13:30:00,31.96,31.97,31.88,31.92,449709.0,28.6795,28.6884,28.6077,28.6436,449709.0
2023-09-28 13:40:00,31.92,31.95,31.87,31.94,1009858.0,28.6436,28.6705,28.5987,28.6615,1009858.0
2023-09-28 13:50:00,31.95,31.96,31.93,31.95,202931.0,28.6705,28.6795,28.6525,28.6705,202931.0
2023-09-28 14:00:00,31.96,32.0,31.95,31.99,209124.0,28.6795,28.7154,28.6705,28.7064,209124.0
2023-09-28 14:10:00,31.99,32.07,31.98,32.06,357111.0,28.7064,28.7782,28.6974,28.7692,357111.0
2023-09-28 14:20:00,32.07,32.08,32.04,32.07,330689.0,28.7782,28.7871,28.7512,28.7782,330689.0
2023-09-28 14:30:00,32.07,32.11,32.04,32.09,756043.0,28.7782,28.8141,28.7512,28.7961,756043.0
2023-09-28 14:40:00,32.09,32.13,32.08,32.11,862073.0,28.7961,28.832,28.7871,28.8141,862073.0
2023-09-28 14:50:00,32.11,32.11,32.08,32.1,424009.0,28.8141,28.8141,28.7871,28.8051,424009.0
2023-09-28 15:00:00,32.11,32.12,32.06,32.08,455467.0,28.8141,28.823,28.7692,28.7871,455467.0
2023-09-28 15:10:00,32.08,32.09,32.04,32.07,507558.0,28.7871,28.7961,28.7512,28.7782,507558.0
2023-09-28 15:20:00,32.06,32.12,32.06,32.12,382099.0,28.7692,28.823,28.7692,28.823,382099.0
2023-09-28 15:30:00,32.12,32.13,32.07,32.08,615329.0,28.823,28.832,28.7782,28.7871,615329.0
2023-09-28 15:40:00,32.07,32.08,32.02,32.04,662664.0,28.7782,28.7871,28.7333,28.7512,662664.0
2023-09-28 15:50:00,32.04,32.12,32.03,32.09,2237244.0,28.7512,28.823,28.7423,28.7961,2237244.0
2023-09-29 09:30:00,32.35,32.68,32.3,32.62,1468189.0,29.0294,29.3256,28.9846,29.2717,1468189.0
2023-09-29 09:40:00,32.63,32.68,32.52,32.64,657924.0,29.2807,29.3256,29.182,29.2897,657924.0
2023-09-29 09:50:00,32.64,32.89,32.6,32.84,1234703.0,29.2897,29.514,29.2538,29.4691,1234703.0
2023-09-29 10:00:00,32.84,32.92,32.79,32.88,706373.0,29.4691,29.5409,29.4243,29.505,706373.0
2023-09-29 10:10:00,32.88,32.94,32.85,32.86,430546.0,29.505,29.5589,29.4781,29.4871,430546.0
2023-09-29 10:20:00,32.86,32.93,32.78,32.9,580207.0,29.4871,29.5499,29.4153,29.523,580207.0
2023-09-29 10:30:00,32.9,32.9,32.79,32.82,279242.0,29.523,29.523,29.4243,29.4512,279242.0
2023-09-29 10:40:00,32.81,32.9,32.81,32.89,436734.0,29.4422,29.523,29.4422,29.514,436734.0
2023-09-29 10:50:00,32.89,32.99,32.88,32.94,710945.0,29.514,29.6037,29.505,29.5589,710945.0
2023-09-29 11:00:00,32.94,32.98,32.89,32.97,492384.0,29.5589,29.5948,29.514,29.5858,492384.0
2023-09-29 11:10:00,32.97,33.08,32.96,33.02,615402.0,29.5858,29.6845,29.5768,29.6307,615402.0
2023-09-29 11:20:00,33.02,33.03,32.9,32.91,306282.0,29.6307,29.6396,29.523,29.5319,306282.0
2023-09-29 11:30:00,32.91,32.91,32.7,32.73,643085.0,29.5319,29.5319,29.3435,29.3704,643085.0
2023-09-29 11:40:00,32.73,32.78,32.69,32.76,321331.0,29.3704,29.4153,29.3345,29.3973,321331.0
2023-09-29 11:50:00,32.77,32.82,32.75,32.8,282952.0,29.4063,29.4512,29.3884,29.4332,282952.0
2023-09-29 12:00:00,32.81,32.86,32.79,32.84,275268.0,29.4422,29.4871,29.4243,29.4691,275268.0
2023-09-29 12:10:00,32.85,32.89,32.83,32.87,501158.0,29.4781,29.514,29.4602,29.496,501158.0
2023-09-29 12:20:00,32.88,32.99,32.84,32.98,471357.0,29.505,29.6037,29.4691,29.5948,471357.0
2023-09-29 12:30:00,32.98,33.12,32.98,33.06,609519.0,29.5948,29.7204,29.5948,29.6665,609519.0
2023-09-29 12:40:00,33.05,33.13,33.03,33.05,608189.0,29.6576,29.7294,29.6396,29.6576,608189.0
2023-09-29 12:50:00,33.05,33.05,32.96,32.98,347918.0,29.6576,29.6576,29.5768,29.5948,347918.0
2023-09-29 13:00:00,32.98,33.0,32.91,32.98,374793.0,29.5948,29.6127,29.5319,29.5948,374793.0
2023-09-29 13:10:00,32.99,33.02,32.95,33.02,498196.0,29.6037,29.6307,29.5678,29.6307,498196.0
2023-09-29 13:20:00,33.02,33.08,33.02,33.07,629384.0,29.6307,29.6845,29.6307,29.6755,629384.0
2023-09-29 13:30:00,33.07,33.13,33.05,33.13,527447.0,29.6755,29.7294,29.6576,29.7294,527447.0
2023-09-29 13:40:00,33.13,33.17,33.1,33.1,589082.0,29.7294,29.7653,29.7024,29.7024,589082.0
2023-09-29 13:50:00,33.1,33.16,33.06,33.16,712518.0,29.7024,29.7563,29.6665,29.7563,712518.0
2023-09-29 14:00:00,33.16,33.2,33.14,33.15,597539.0,29.7563,29.7922,29.7383,29.7473,597539.0
2023-09-29 14:10:00,33.15,33.17,33.04,33.04,506630.0,29.7473,29.7653,29.6486,29.6486,506630.0
2023-09-29 14:20:00,33.04,33.06,32.96,32.97,512143.0,29.6486,29.6665,29.5768,29.5858,512143.0
2023-09-29 14:30:00,32.97,33.07,32.96,33.07,458915.0,29.5858,29.6755,29.5768,29.6755,458915.0
2023-09-29 14:40:00,33.07,33.15,33.05,33.13,395075.0,29.6755,29.7473,29.6576,29.7294,395075.0
2023-09-29 14:50:00,33.12,33.19,33.1,33.18,496700.0,29.7204,29.7832,29.7024,29.7742,496700.0
2023-09-29 15:00:00,33.18,33.18,33.09,33.09,379604.0,29.7742,29.7742,29.6935,29.6935,379604.0
2023-09-29 15:10:00,33.09,33.2,33.08,33.18,550026.0,29.6935,29.7922,29.6845,29.7742,550026.0
2023-09-29 15:20:00,33.18,33.18,33.08,33.11,776892.0,29.7742,29.7742,29.6845,29.7114,776892.0
2023-09-29 15:30:00,33.11,33.15,33.07,33.14,936088.0,29.7114,29.7473,29.6755,29.7383,936088.0
2023-09-29 15:40:00,33.14,33.17,33.11,33.17,1396486.0,29.7383,29.7653,29.7114,29.7653,1396486.0
2023-09-29 15:50:00,33.16,33.23,33.08,33.18,4854095.0,29.7563,29.8191,29.6845,29.7742,4854095.0
2023-10-02 09:30:00,32.95,33.09,32.76,32.9,2506825.0,29.5678,29.6935,29.3973,29.523,2506825.0
2023-10-02 09:40:00,32.9,33.19,32.86,33.18,1599693.0,29.523,29.7832,29.4871,29.7742,1599693.0
2023-10-02 09:50:00,33.19,33.4,33.1,33.37,1031197.0,29.7832,29.9716,29.7024,29.9447,1031197.0
2023-10-02 10:00:00,33.37,33.48,33.3,33.44,1116393.0,29.9447,30.0434,29.8819,30.0075,1116393.0
2023-10-02 10:10:00,33.44,33.46,33.17,33.17,763568.0,30.0075,30.0255,29.7653,29.7653,763568.0
2023-10-02 10:20:00,33.17,33.28,33.13,33.22,585623.0,29.7653,29.864,29.7294,29.8101,585623.0
2023-10-02 10:30:00,33.22,33.24,33.15,33.22,480399.0,29.8101,29.8281,29.7473,29.8101,480399.0
2023-10-02 10:40:00,33.21,33.22,33.14,33.16,442194.0,29.8012,29.8101,29.7383,29.7563,442194.0
2023-10-02 10:50:00,33.16,33.34,33.16,33.34,704645.0,29.7563,29.9178,29.7563,29.9178,704645.0
2023-10-02 11:00:00,33.34,33.43,33.29,33.35,1052316.0,29.9178,29.9986,29.8729,29.9268,1052316.0
2023-10-02 11:10:00,33.36,33.42,33.33,33.35,1039395.0,29.9358,29.9896,29.9088,29.9268,1039395.0
2023-10-02 11:20:00,33.36,33.44,33.32,33.4,642840.0,29.9358,30.0075,29.8999,29.9716,642840.0
2023-10-02 11:30:00,33.4,33.54,33.38,33.48,956203.0,29.9716,30.0973,29.9537,30.0434,956203.0
2023-10-02 11:40:00,33.48,33.66,33.48,33.62,1022396.0,30.0434,30.205,30.0434,30.1691,1022396.0
2023-10-02 11:50:00,33.62,33.66,33.52,33.62,1524251.0,30.1691,30.205,30.0793,30.1691,1524251.0
2023-10-02 12:00:00,33.61,33.62,33.5,33.51,529564.0,30.1601,30.1691,30.0614,30.0704,529564.0
2023-10-02 12:10:00,33.52,33.52,33.43,33.48,672964.0,30.0793,30.0793,29.9986,30.0434,672964.0
2023-10-02 12:20:00,33.47,33.59,33.46,33.54,483401.0,30.0345,30.1421,30.0255,30.0973,483401.0
2023-10-02 12:30:00,33.54,33.56,33.5,33.53,388233.0,30.0973,30.1152,30.0614,30.0883,388233.0
2023-10-02 12:40:00,33.52,33.54,33.39,33.4,371656.0,30.0793,30.0973,29.9627,29.9716,371656.0
2023-10-02 12:50:00,33.4,33.44,33.37,33.42,311934.0,29.9716,30.0075,29.9447,29.9896,311934.0
2023-10-02 13:00:00,33.43,33.48,33.39,33.48,336406.0,29.9986,30.0434,29.9627,30.0434,336406.0
2023-10-02 13:10:00,33.48,33.57,33.45,33.57,464322.0,30.0434,30.1242,30.0165,30.1242,464322.0
2023-10-02 13:20:00,33.56,33.63,33.52,33.61,798776.0,30.1152,30.178,30.0793,30.1601,798776.0
2023-10-02 13:30:00,33.61,33.64,33.54,33.62,508671.0,30.1601,30.187,30.0973,30.1691,508671.0
2023-10-02 13:40:00,33.62,33.69,33.58,33.66,554338.0,30.1691,30.2319,30.1332,30.205,554338.0
2023-10-02 13:50:00,33.65,33.7,33.63,33.69,503891.0,30.196,30.2409,30.178,30.2319,503891.0
2023-10-02 14:00:00,33.69,33.77,33.63,33.75,676431.0,30.2319,30.3037,30.178,30.2857,676431.0
2023-10-02 14:10:00,33.76,33.84,33.74,33.77,653128.0,30.2947,30.3665,30.2767,30.3037,653128.0
2023-10-02 14:20:00,33.77,33.77,33.66,33.7,502957.0,30.3037,30.3037,30.205,30.2409,502957.0
2023-10-02 14:30:00,33.7,33.74,33.67,33.71,428754.0,30.2409,30.2767,30.2139,30.2498,428754.0
2023-10-02 14:40:00,33.7,33.8,33.7,33.8,526056.0,30.2409,30.3306,30.2409,30.3306,526056.0
2023-10-02 14:50:00,33.8,33.89,33.79,33.87,848259.0,30.3306,30.4114,30.3216,30.3934,848259.0
2023-10-02 15:00:00,33.86,33.89,33.81,33.89,977866.0,30.3844,30.4114,30.3396,30.4114,977866.0
2023-10-02 15:10:00,33.88,33.96,33.86,33.87,942368.0,30.4024,30.4742,30.3844,30.3934,942368.0
2023-10-02 15:20:00,33.87,33.9,33.7,33.71,1128854.0,30.3934,30.4203,30.2409,30.2498,1128854.0
2023-10-02 15:30:00,33.7,33.73,33.61,33.73,1325778.0,30.2409,30.2678,30.1601,30.2678,1325778.0
2023-10-02 15:40:00,33.73,33.88,33.72,33.86,1977320.0,30.2678,30.4024,30.2588,30.3844,1977320.0
2023-10-02 15:50:00,33.85,33.95,33.8,33.95,4826044.0,30.3755,30.4652,30.3306,30.4652,4826044.0
2023-10-03 09:30:00,33.84,33.99,33.73,33.79,1367996.0,30.3665,30.5011,30.2678,30.3216,1367996.0
2023-10-03 09:40:00,33.79,34.06,33.71,34.06,845524.0,30.3216,30.5639,30.2498,30.5639,845524.0
2023-10-03 09:50:00,34.05,34.06,33.84,33.98,601659.0,30.5549,30.5639,30.3665,30.4921,601659.0
2023-10-03 10:00:00,33.98,33.98,33.85,33.89,809323.0,30.4921,30.4921,30.3755,30.4114,809323.0
2023-10-03 10:10:00,33.89,34.03,33.82,33.84,723144.0,30.4114,30.537,30.3485,30.3665,723144.0
2023-10-03 10:20:00,33.84,33.93,33.8,33.84,551085.0,30.3665,30.4472,30.3306,30.3665,551085.0
2023-10-03 10:30:00,33.84,33.92,33.79,33.87,548091.0,30.3665,30.4383,30.3216,30.3934,548091.0
2023-10-03 10:40:00,33.86,33.93,33.85,33.9,567897.0,30.3844,30.4472,30.3755,30.4203,567897.0
2023-10-03 10:50:00,33.9,33.95,33.83,33.95,774494.0,30.4203,30.4652,30.3575,30.4652,774494.0
2023-10-03 11:00:00,33.95,34.0,33.91,33.95,555843.0,30.4652,30.5101,30.4293,30.4652,555843.0
2023-10-03 11:10:00,33.95,33.98,33.89,33.95,561350.0,30.4652,30.4921,30.4114,30.4652,561350.0
2023-10-03 11:20:00,33.95,33.98,33.93,33.96,812033.0,30.4652,30.4921,30.4472,30.4742,812033.0
2023-10-03 11:30:00,33.97,33.97,33.81,33.84,662364.0,30.4831,30.4831,30.3396,30.3665,662364.0
2023-10-03 11:40:00,33.84,33.86,33.78,33.79,640417.0,30.3665,30.3844,30.3126,30.3216,640417.0
2023-10-03 11:50:00,33.79,33.9,33.77,33.86,613784.0,30.3216,30.4203,30.3037,30.3844,613784.0
2023-10-03 12:00:00,33.86,33.91,33.85,33.89,357843.0,30.3844,30.4293,30.3755,30.4114,357843.0
2023-10-03 12:10:00,33.89,33.91,33.84,33.89,384338.0,30.4114,30.4293,30.3665,30.4114,384338.0
2023-10-03 12:20:00,33.88,33.9,33.84,33.87,473234.0,30.4024,30.4203,30.3665,30.3934,473234.0
2023-10-03 12:30:00,33.87,33.93,33.85,33.93,474203.0,30.3934,30.4472,30.3755,30.4472,474203.0
2023-10-03 12:40:00,33.92,33.94,33.89,33.93,394747.0,30.4383,30.4562,30.4114,30.4472,394747.0
2023-10-03 12:50:00,33.93,33.95,33.89,33.95,394341.0,30.4472,30.4652,30.4114,30.4652,394341.0
2023-10-03 13:00:00,33.94,34.0,33.94,34.0,374975.0,30.4562,30.5101,30.4562,30.5101,374975.0
2023-10-03 13:10:00,34.0,34.04,33.98,34.02,393320.0,30.5101,30.546,30.4921,30.528,393320.0
2023-10-03 13:20:00,34.02,34.11,34.02,34.09,385845.0,30.528,30.6088,30.528,30.5908,385845.0
2023-10-03 13:30:00,34.08,34.09,33.98,33.98,379582.0,30.5818,30.5908,30.4921,30.4921,379582.0
2023-10-03 13:40:00,33.98,34.0,33.92,33.94,359401.0,30.4921,30.5101,30.4383,30.4562,359401.0
2023-10-03 13:50:00,33.94,33.94,33.87,33.89,377528.0,30.4562,30.4562,30.3934,30.4114,377528.0
2023-10-03 14:00:00,33.89,33.9,33.84,33.86,402568.0,30.4114,30.4203,30.3665,30.3844,402568.0
2023-10-03 14:10:00,33.85,33.89,33.85,33.87,387157.0,30.3755,30.4114,30.3755,30.3934,387157.0
2023-10-03 14:20:00,33.88,33.88,33.81,33.81,320392.0,30.4024,30.4024,30.3396,30.3396,320392.0
2023-10-03 14:30:00,33.82,33.86,33.8,33.84,307419.0,30.3485,30.3844,30.3306,30.3665,307419.0
2023-10-03 14:40:00,33.84,33.9,33.83,33.9,310260.0,30.3665,30.4203,30.3575,30.4203,310260.0
2023-10-03 14:50:00,33.9,33.95,33.89,33.91,387873.0,30.4203,30.4652,30.4114,30.4293,387873.0
2023-10-03 15:00:00,33.91,33.92,33.85,33.86,418639.0,30.4293,30.4383,30.3755,30.3844,418639.0
2023-10-03 15:10:00,33.86,33.94,33.85,33.93,529011.0,30.3844,30.4562,30.3755,30.4472,529011.0
2023-10-03 15:20:00,33.92,33.98,33.91,33.94,727697.0,30.4383,30.4921,30.4293,30.4562,727697.0
2023-10-03 15:30:00,33.94,33.99,33.9,33.98,863136.0,30.4562,30.5011,30.4203,30.4921,863136.0
2023-10-03 15:40:00,33.98,34.03,33.95,34.0,2130588.0,30.4921,30.537,30.4652,30.5101,2130588.0
2023-10-03 15:50:00,33.99,34.01,33.87,33.91,3601941.0,30.5011,30.519,30.3934,30.4293,3601941.0
2023-10-04 09:30:00,33.94,34.08,33.85,33.9,694668.0,30.4562,30.5818,30.3755,30.4203,694668.0
2023-10-04 09:40:00,33.9,33.91,33.6,33.66,422679.0,30.4203,30.4293,30.1511,30.205,422679.0
2023-10-04 09:50:00,33.66,33.81,33.63,33.79,475108.0,30.205,30.3396,30.178,30.3216,475108.0
2023-10-04 10:00:00,33.79,33.86,33.71,33.8,432875.0,30.3216,30.3844,30.2498,30.3306,432875.0
2023-10-04 10:10:00,33.8,33.82,33.61,33.64,555254.0,30.3306,30.3485,30.1601,30.187,555254.0
2023-10-04 10:20:00,33.65,33.65,33.5,33.55,671557.0,30.196,30.196,30.0614,30.1063,671557.0
2023-10-04 10:30:00,33.54,33.61,33.51,33.59,355375.0,30.0973,30.1601,30.0704,30.1421,355375.0
2023-10-04 10:40:00,33.59,33.6,33.47,33.49,279707.0,30.1421,30.1511,30.0345,30.0524,279707.0
2023-10-04 10:50:00,33.49,33.58,33.48,33.56,240534.0,30.0524,30.1332,30.0434,30.1152,240534.0
2023-10-04 11:00:00,33.57,33.63,33.52,33.59,264878.0,30.1242,30.178,30.0793,30.1421,264878.0
2023-10-04 11:10:00,33.59,33.62,33.51,33.59,284649.0,30.1421,30.1691,30.0704,30.1421,284649.0
2023-10-04 11:20:00,33.58,33.63,33.55,33.61,380739.0,30.1332,30.178,30.1063,30.1601,380739.0
2023-10-04 11:30:00,33.61,33.62,33.55,33.57,233843.0,30.1601,30.1691,30.1063,30.1242,233843.0
2023-10-04 11:40:00,33.57,33.66,33.55,33.65,270377.0,30.1242,30.205,30.1063,30.196,270377.0
2023-10-04 11:50:00,33.65,33.66,33.57,33.61,260997.0,30.196,30.205,30.1242,30.1601,260997.0
2023-10-04 12:00:00,33.61,33.65,33.58,33.59,329335.0,30.1601,30.196,30.1332,30.1421,329335.0
2023-10-04 12:10:00,33.59,33.64,33.57,33.64,168142.0,30.1421,30.187,30.1242,30.187,168142.0
2023-10-04 12:20:00,33.63,33.64,33.52,33.55,290654.0,30.178,30.187,30.0793,30.1063,290654.0
2023-10-04 12:30:00,33.55,33.62,33.54,33.54,263103.0,30.1063,30.1691,30.0973,30.0973,263103.0
2023-10-04 12:40:00,33.54,33.57,33.51,33.52,233406.0,30.0973,30.1242,30.0704,30.0793,233406.0
2023-10-04 12:50:00,33.52,33.53,33.43,33.43,237586.0,30.0793,30.0883,29.9986,29.9986,237586.0
2023-10-04 13:00:00,33.44,33.44,33.35,33.36,393793.0,30.0075,30.0075,29.9268,29.9358,393793.0
2023-10-04 13:10:00,33.36,33.36,33.22,33.24,471886.0,29.9358,29.9358,29.8101,29.8281,471886.0
2023-10-04 13:20:00,33.23,33.27,33.15,33.15,484903.0,29.8191,29.855,29.7473,29.7473,484903.0
2023-10-04 13:30:00,33.16,33.17,33.06,33.07,384470.0,29.7563,29.7653,29.6665,29.6755,384470.0
2023-10-04 13:40:00,33.07,33.13,33.05,33.09,432194.0,29.6755,29.7294,29.6576,29.6935,432194.0
2023-10-04 13:50:00,33.09,33.11,33.04,33.05,393367.0,29.6935,29.7114,29.6486,29.6576,393367.0
2023-10-04 14:00:00,33.05,33.09,33.0,33.06,451904.0,29.6576,29.6935,29.6127,29.6665,451904.0
2023-10-04 14:10:00,33.06,33.1,33.05,33.09,413909.0,29.6665,29.7024,29.6576,29.6935,413909.0
2023-10-04 14:20:00,33.09,33.11,33.04,33.09,411470.0,29.6935,29.7114,29.6486,29.6935,411470.0
2023-10-04 14:30:00,33.09,33.12,33.06,33.07,336228.0,29.6935,29.7204,29.6665,29.6755,336228.0
2023-10-04 14:40:00,33.06,33.13,33.06,33.07,302854.0,29.6665,29.7294,29.6665,29.6755,302854.0
2023-10-04 14:50:00,33.08,33.16,33.07,33.16,329397.0,29.6845,29.7563,29.6755,29.7563,329397.0
2023-10-04 15:00:00,33.16,33.18,33.09,33.11,431719.0,29.7563,29.7742,29.6935,29.7114,431719.0
2023-10-04 15:10:00,33.11,33.22,33.1,33.22,582492.0,29.7114,29.8101,29.7024,29.8101,582492.0
2023-10-04 15:20:00,33.22,33.29,33.21,33.27,426046.0,29.8101,29.8729,29.8012,29.855,426046.0
2023-10-04 15:30:00,33.28,33.33,33.26,33.27,522319.0,29.864,29.9088,29.846,29.855,522319.0
2023-10-04 15:40:00,33.27,33.31,33.25,33.27,968356.0,29.855,29.8909,29.837,29.855,968356.0
2023-10-04 15:50:00,33.27,33.37,33.23,33.3,2597645.0,29.855,29.9447,29.8191,29.8819,2597645.0
2023-10-05 09:30:00,33.45,33.75,33.38,33.72,1355416.0,30.0165,30.2857,29.9537,30.2588,1355416.0
2023-10-05 09:40:00,33.71,33.78,33.62,33.66,902952.0,30.2498,30.3126,30.1691,30.205,902952.0
2023-10-05 09:50:00,33.66,33.7,33.44,33.5,797158.0,30.205,30.2409,30.0075,30.0614,797158.0
2023-10-05 10:00:00,33.5,33.6,33.48,33.55,474596.0,30.0614,30.1511,30.0434,30.1063,474596.0
2023-10-05 10:10:00,33.55,33.58,33.49,33.55,297939.0,30.1063,30.1332,30.0524,30.1063,297939.0
2023-10-05 10:20:00,33.55,33.57,33.43,33.47,385259.0,30.1063,30.1242,29.9986,30.0345,385259.0
2023-10-05 10:30:00,33.46,33.47,33.31,33.31,442070.0,30.0255,30.0345,29.8909,29.8909,442070.0
2023-10-05 10:40:00,33.31,33.34,33.24,33.25,431852.0,29.8909,29.9178,29.8281,29.837,431852.0
2023-10-05 10:50:00,33.24,33.27,33.13,33.19,946364.0,29.8281,29.855,29.7294,29.7832,946364.0
2023-10-05 11:00:00,33.19,33.23,33.13,33.15,320874.0,29.7832,29.8191,29.7294,29.7473,320874.0
2023-10-05 11:10:00,33.15,33.22,33.09,33.09,493939.0,29.7473,29.8101,29.6935,29.6935,493939.0
2023-10-05 11:20:00,33.09,33.13,33.04,33.08,665158.0,29.6935,29.7294,29.6486,29.6845,665158.0
2023-10-05 11:30:00,33.08,33.18,33.07,33.18,495636.0,29.6845,29.7742,29.6755,29.7742,495636.0
2023-10-05 11:40:00,33.17,33.2,33.06,33.11,595106.0,29.7653,29.7922,29.6665,29.7114,595106.0
2023-10-05 11:50:00,33.11,33.18,33.1,33.16,191166.0,29.7114,29.7742,29.7024,29.7563,191166.0
2023-10-05 12:00:00,33.16,33.25,33.16,33.22,300564.0,29.7563,29.837,29.7563,29.8101,300564.0
2023-10-05 12:10:00,33.23,33.25,33.19,33.2,185815.0,29.8191,29.837,29.7832,29.7922,185815.0
2023-10-05 12:20:00,33.2,33.28,33.16,33.27,303244.0,29.7922,29.864,29.7563,29.855,303244.0
2023-10-05 12:30:00,33.27,33.28,33.2,33.25,262860.0,29.855,29.864,29.7922,29.837,262860.0
2023-10-05 12:40:00,33.24,33.26,33.11,33.15,244911.0,29.8281,29.846,29.7114,29.7473,244911.0
2023-10-05 12:50:00,33.15,33.2,33.15,33.19,146653.0,29.7473,29.7922,29.7473,29.7832,146653.0
2023-10-05 13:00:00,33.2,33.22,33.15,33.17,155003.0,29.7922,29.8101,29.7473,29.7653,155003.0
2023-10-05 13:10:00,33.17,33.23,33.16,33.22,118101.0,29.7653,29.8191,29.7563,29.8101,118101.0
2023-10-05 13:20:00,33.22,33.28,33.21,33.27,164631.0,29.8101,29.864,29.8012,29.855,164631.0
2023-10-05 13:30:00,33.27,33.33,33.23,33.32,183510.0,29.855,29.9088,29.8191,29.8999,183510.0
2023-10-05 13:40:00,33.32,33.35,33.3,33.32,149559.0,29.8999,29.9268,29.8819,29.8999,149559.0
2023-10-05 13:50:00,33.33,33.35,33.32,33.33,166975.0,29.9088,29.9268,29.8999,29.9088,166975.0
2023-10-05 14:00:00,33.33,33.34,33.29,33.31,177537.0,29.9088,29.9178,29.8729,29.8909,177537.0
2023-10-05 14:10:00,33.32,33.39,33.31,33.38,774901.0,29.8999,29.9627,29.8909,29.9537,774901.0
2023-10-05 14:20:00,33.38,33.4,33.34,33.39,298948.0,29.9537,29.9716,29.9178,29.9627,298948.0
2023-10-05 14:30:00,33.39,33.48,33.39,33.46,259683.0,29.9627,30.0434,29.9627,30.0255,259683.0
2023-10-05 14:40:00,33.47,33.5,33.42,33.43,222315.0,30.0345,30.0614,29.9896,29.9986,222315.0
2023-10-05 14:50:00,33.43,33.46,33.4,33.41,199245.0,29.9986,30.0255,29.9716,29.9806,199245.0
2023-10-05 15:00:00,33.4,33.44,33.39,33.4,241474.0,29.9716,30.0075,29.9627,29.9716,241474.0
2023-10-05 15:10:00,33.4,33.4,33.34,33.4,217180.0,29.9716,29.9716,29.9178,29.9716,217180.0
2023-10-05 15:20:00,33.4,33.44,33.39,33.41,233404.0,29.9716,30.0075,29.9627,29.9806,233404.0
2023-10-05 15:30:00,33.41,33.42,33.38,33.39,380476.0,29.9806,29.9896,29.9537,29.9627,380476.0
2023-10-05 15:40:00,33.39,33.45,33.38,33.44,532667.0,29.9627,30.0165,29.9537,30.0075,532667.0
2023-10-05 15:50:00,33.44,33.51,33.4,33.47,1901593.0,30.0075,30.0704,29.9716,30.0345,1901593.0
2023-10-06 09:30:00,33.52,33.52,33.22,33.4,803352.0,30.0793,30.0793,29.8101,29.9716,803352.0
2023-10-06 09:40:00,33.4,33.56,33.39,33.49,380895.0,29.9716,30.1152,29.9627,30.0524,380895.0
2023-10-06 09:50:00,33.49,33.52,33.4,33.48,323665.0,30.0524,30.0793,29.9716,30.0434,323665.0
2023-10-06 10:00:00,33.48,33.54,33.42,33.44,224000.0,30.0434,30.0973,29.9896,30.0075,224000.0
2023-10-06 10:10:00,33.44,33.45,33.33,33.34,349794.0,30.0075,30.0165,29.9088,29.9178,349794.0
2023-10-06 10:20:00,33.34,33.35,33.16,33.23,653102.0,29.9178,29.9268,29.7563,29.8191,653102.0
2023-10-06 10:30:00,33.23,33.25,33.13,33.17,626712.0,29.8191,29.837,29.7294,29.7653,626712.0
2023-10-06 10:40:00,33.18,33.31,33.15,33.24,429370.0,29.7742,29.8909,29.7473,29.8281,429370.0
2023-10-06 10:50:00,33.24,33.32,33.22,33.31,460435.0,29.8281,29.8999,29.8101,29.8909,460435.0
2023-10-06 11:00:00,33.3,33.39,33.29,33.34,390043.0,29.8819,29.9627,29.8729,29.9178,390043.0
2023-10-06 11:10:00,33.35,33.48,33.35,33.36,343967.0,29.9268,30.0434,29.9268,29.9358,343967.0
2023-10-06 11:20:00,33.37,33.48,33.34,33.47,406533.0,29.9447,30.0434,29.9178,30.0345,406533.0
2023-10-06 11:30:00,33.47,33.48,33.39,33.4,415192.0,30.0345,30.0434,29.9627,29.9716,415192.0
2023-10-06 11:40:00,33.4,33.45,33.36,33.39,369210.0,29.9716,30.0165,29.9358,29.9627,369210.0
2023-10-06 11:50:00,33.4,33.43,33.33,33.36,369703.0,29.9716,29.9986,29.9088,29.9358,369703.0
2023-10-06 12:00:00,33.36,33.36,33.23,33.26,366253.0,29.9358,29.9358,29.8191,29.846,366253.0
2023-10-06 12:10:00,33.26,33.26,33.19,33.23,323791.0,29.846,29.846,29.7832,29.8191,323791.0
2023-10-06 12:20:00,33.23,33.25,33.13,33.14,497527.0,29.8191,29.837,29.7294,29.7383,497527.0
2023-10-06 12:30:00,33.14,33.18,33.07,33.11,500341.0,29.7383,29.7742,29.6755,29.7114,500341.0
2023-10-06 12:40:00,33.12,33.24,33.11,33.2,319301.0,29.7204,29.8281,29.7114,29.7922,319301.0
2023-10-06 12:50:00,33.2,33.23,33.11,33.14,342195.0,29.7922,29.8191,29.7114,29.7383,342195.0
2023-10-06 13:00:00,33.15,33.19,33.12,33.16,175520.0,29.7473,29.7832,29.7204,29.7563,175520.0
2023-10-06 13:10:00,33.16,33.23,33.15,33.22,200194.0,29.7563,29.8191,29.7473,29.8101,200194.0
2023-10-06 13:20:00,33.22,33.24,33.2,33.23,261350.0,29.8101,29.8281,29.7922,29.8191,261350.0
2023-10-06 13:30:00,33.23,33.25,33.15,33.16,444140.0,29.8191,29.837,29.7473,29.7563,444140.0
2023-10-06 13:40:00,33.16,33.27,33.16,33.25,270034.0,29.7563,29.855,29.7563,29.837,270034.0
2023-10-06 13:50:00,33.25,33.3,33.23,33.26,238035.0,29.837,29.8819,29.8191,29.846,238035.0
2023-10-06 14:00:00,33.26,33.28,33.2,33.28,263271.0,29.846,29.864,29.7922,29.864,263271.0
2023-10-06 14:10:00,33.28,33.3,33.23,33.26,276058.0,29.864,29.8819,29.8191,29.846,276058.0
2023-10-06 14:20:00,33.26,33.32,33.25,33.32,239774.0,29.846,29.8999,29.837,29.8999,239774.0
2023-10-06 14:30:00,33.32,33.37,33.31,33.37,460760.0,29.8999,29.9447,29.8909,29.9447,460760.0
2023-10-06 14:40:00,33.37,33.42,33.36,33.39,297145.0,29.9447,29.9896,29.9358,29.9627,297145.0
2023-10-06 14:50:00,33.38,33.41,33.35,33.39,346615.0,29.9537,29.9806,29.9268,29.9627,346615.0
2023-10-06 15:00:00,33.4,33.41,33.37,33.4,375644.0,29.9716,29.9806,29.9447,29.9716,375644.0
2023-10-06 15:10:00,33.4,33.4,33.33,33.35,463316.0,29.9716,29.9716,29.9088,29.9268,463316.0
2023-10-06 15:20:00,33.35,33.38,33.3,33.38,453910.0,29.9268,29.9537,29.8819,29.9537,453910.0
2023-10-06 15:30:00,33.38,33.38,33.31,33.32,481106.0,29.9537,29.9537,29.8909,29.8999,481106.0
2023-10-06 15:40:00,33.32,33.32,33.18,33.19,1294837.0,29.8999,29.8999,29.7742,29.7832,1294837.0
2023-10-06 15:50:00,33.18,33.19,33.12,33.13,2324368.0,29.7742,29.7832,29.7204,29.7294,2324368.0
2023-10-09 09:30:00,33.06,33.26,32.98,33.19,935844.0,29.6665,29.846,29.5948,29.7832,935844.0
2023-10-09 09:40:00,33.2,33.31,33.18,33.2,398759.0,29.7922,29.8909,29.7742,29.7922,398759.0
2023-10-09 09:50:00,33.2,33.3,33.17,33.23,396523.0,29.7922,29.8819,29.7653,29.8191,396523.0
2023-10-09 10:00:00,33.23,33.28,33.05,33.05,398101.0,29.8191,29.864,29.6576,29.6576,398101.0
2023-10-09 10:10:00,33.05,33.06,32.87,32.94,1043722.0,29.6576,29.6665,29.496,29.5589,1043722.0
2023-10-09 10:20:00,32.94,32.97,32.91,32.93,252178.0,29.5589,29.5858,29.5319,29.5499,252178.0
2023-10-09 10:30:00,32.94,32.95,32.88,32.91,195497.0,29.5589,29.5678,29.505,29.5319,195497.0
2023-10-09 10:40:00,32.9,32.97,32.9,32.9,272918.0,29.523,29.5858,29.523,29.523,272918.0
2023-10-09 10:50:00,32.91,32.91,32.77,32.81,304017.0,29.5319,29.5319,29.4063,29.4422,304017.0
2023-10-09 11:00:00,32.81,32.87,32.78,32.86,221102.0,29.4422,29.496,29.4153,29.4871,221102.0
2023-10-09 11:10:00,32.87,32.95,32.85,32.95,164759.0,29.496,29.5678,29.4781,29.5678,164759.0
2023-10-09 11:20:00,32.95,33.01,32.94,32.98,260090.0,29.5678,29.6217,29.5589,29.5948,260090.0
2023-10-09 11:30:00,32.99,33.03,32.95,33.02,246011.0,29.6037,29.6396,29.5678,29.6307,246011.0
2023-10-09 11:40:00,33.02,33.08,33.01,33.03,198327.0,29.6307,29.6845,29.6217,29.6396,198327.0
2023-10-09 11:50:00,33.03,33.05,33.01,33.01,160738.0,29.6396,29.6576,29.6217,29.6217,160738.0
2023-10-09 12:00:00,33.02,33.03,32.97,33.0,165988.0,29.6307,29.6396,29.5858,29.6127,165988.0
2023-10-09 12:10:00,33.01,33.03,32.96,32.98,161805.0,29.6217,29.6396,29.5768,29.5948,161805.0
2023-10-09 12:20:00,32.97,33.0,32.96,32.97,161974.0,29.5858,29.6127,29.5768,29.5858,161974.0
2023-10-09 12:30:00,32.96,32.98,32.86,32.89,245741.0,29.5768,29.5948,29.4871,29.514,245741.0
2023-10-09 12:40:00,32.89,32.9,32.85,32.85,136400.0,29.514,29.523,29.4781,29.4781,136400.0
2023-10-09 12:50:00,32.86,32.93,32.85,32.91,288973.0,29.4871,29.5499,29.4781,29.5319,288973.0
2023-10-09 13:00:00,32.92,32.97,32.9,32.97,150615.0,29.5409,29.5858,29.523,29.5858,150615.0
2023-10-09 13:10:00,32.97,33.04,32.96,33.04,326627.0,29.5858,29.6486,29.5768,29.6486,326627.0
2023-10-09 13:20:00,33.04,33.07,33.03,33.07,178340.0,29.6486,29.6755,29.6396,29.6755,178340.0
2023-10-09 13:30:00,33.07,33.12,33.06,33.11,241858.0,29.6755,29.7204,29.6665,29.7114,241858.0
2023-10-09 13:40:00,33.11,33.23,33.1,33.23,213329.0,29.7114,29.8191,29.7024,29.8191,213329.0
2023-10-09 13:50:00,33.22,33.33,33.22,33.33,496785.0,29.8101,29.9088,29.8101,29.9088,496785.0
2023-10-09 14:00:00,33.33,33.46,33.32,33.45,602035.0,29.9088,30.0255,29.8999,30.0165,602035.0
2023-10-09 14:10:00,33.45,33.47,33.41,33.45,392640.0,30.0165,30.0345,29.9806,30.0165,392640.0
2023-10-09 14:20:00,33.45,33.46,33.42,33.46,516750.0,30.0165,30.0255,29.9896,30.0255,516750.0
2023-10-09 14:30:00,33.46,33.47,33.41,33.43,313210.0,30.0255,30.0345,29.9806,29.9986,313210.0
2023-10-09 14:40:00,33.42,33.45,33.4,33.41,401006.0,29.9896,30.0165,29.9716,29.9806,401006.0
2023-10-09 14:50:00,33.41,33.42,33.33,33.34,224682.0,29.9806,29.9896,29.9088,29.9178,224682.0
2023-10-09 15:00:00,33.33,33.34,33.26,33.27,245980.0,29.9088,29.9178,29.846,29.855,245980.0
2023-10-09 15:10:00,33.27,33.28,33.22,33.23,221768.0,29.855,29.864,29.8101,29.8191,221768.0
2023-10-09 15:20:00,33.23,33.23,33.19,33.2,360809.0,29.8191,29.8191,29.7832,29.7922,360809.0
2023-10-09 15:30:00,33.2,33.2,33.13,33.15,373899.0,29.7922,29.7922,29.7294,29.7473,373899.0
2023-10-09 15:40:00,33.15,33.17,33.12,33.17,535241.0,29.7473,29.7653,29.7204,29.7653,535241.0
2023-10-09 15:50:00,33.16,33.21,33.14,33.19,1238223.0,29.7563,29.8012,29.7383,29.7832,1238223.0
2023-10-10 09:30:00,33.05,33.25,33.02,33.11,869822.0,29.6576,29.837,29.6307,29.7114,869822.0
2023-10-10 09:40:00,33.11,33.17,33.05,33.14,352226.0,29.7114,29.7653,29.6576,29.7383,352226.0
2023-10-10 09:50:00,33.14,33.17,33.07,33.15,351316.0,29.7383,29.7653,29.6755,29.7473,351316.0
2023-10-10 10:00:00,33.15,33.22,33.09,33.22,269088.0,29.7473,29.8101,29.6935,29.8101,269088.0
2023-10-10 10:10:00,33.22,33.36,33.21,33.32,313757.0,29.8101,29.9358,29.8012,29.8999,313757.0
2023-10-10 10:20:00,33.33,33.36,33.28,33.3,256086.0,29.9088,29.9358,29.864,29.8819,256086.0
2023-10-10 10:30:00,33.3,33.34,33.27,33.31,246112.0,29.8819,29.9178,29.855,29.8909,246112.0
2023-10-10 10:40:00,33.32,33.32,33.2,33.2,381449.0,29.8999,29.8999,29.7922,29.7922,381449.0
2023-10-10 10:50:00,33.2,33.27,33.2,33.21,212177.0,29.7922,29.855,29.7922,29.8012,212177.0
2023-10-10 11:00:00,33.21,33.31,33.16,33.3,304402.0,29.8012,29.8909,29.7563,29.8819,304402.0
2023-10-10 11:10:00,33.3,33.36,33.29,33.32,301246.0,29.8819,29.9358,29.8729,29.8999,301246.0
2023-10-10 11:20:00,33.32,33.34,33.23,33.27,204962.0,29.8999,29.9178,29.8191,29.855,204962.0
2023-10-10 11:30:00,33.27,33.39,33.26,33.39,377624.0,29.855,29.9627,29.846,29.9627,377624.0
2023-10-10 11:40:00,33.39,33.4,33.31,33.31,197989.0,29.9627,29.9716,29.8909,29.8909,197989.0
2023-10-10 11:50:00,33.32,33.37,33.29,33.36,199169.0,29.8999,29.9447,29.8729,29.9358,199169.0
2023-10-10 12:00:00,33.37,33.37,33.33,33.37,149361.0,29.9447,29.9447,29.9088,29.9447,149361.0
2023-10-10 12:10:00,33.37,33.4,33.36,33.39,178124.0,29.9447,29.9716,29.9358,29.9627,178124.0
2023-10-10 12:20:00,33.39,33.39,33.34,33.36,182307.0,29.9627,29.9627,29.9178,29.9358,182307.0
2023-10-10 12:30:00,33.37,33.37,33.29,33.3,264864.0,29.9447,29.9447,29.8729,29.8819,264864.0
2023-10-10 12:40:00,33.3,33.3,33.25,33.27,198646.0,29.8819,29.8819,29.837,29.855,198646.0
2023-10-10 12:50:00,33.27,33.32,33.27,33.32,172721.0,29.855,29.8999,29.855,29.8999,172721.0
2023-10-10 13:00:00,33.32,33.32,33.24,33.29,202061.0,29.8999,29.8999,29.8281,29.8729,202061.0
2023-10-10 13:10:00,33.29,33.31,33.26,33.29,146146.0,29.8729,29.8909,29.846,29.8729,146146.0
2023-10-10 13:20:00,33.29,33.31,33.24,33.26,188108.0,29.8729,29.8909,29.8281,29.846,188108.0
2023-10-10 13:30:00,33.26,33.26,33.17,33.2,268462.0,29.846,29.846,29.7653,29.7922,268462.0
2023-10-10 13:40:00,33.2,33.31,33.2,33.29,241649.0,29.7922,29.8909,29.7922,29.8729,241649.0
2023-10-10 13:50:00,33.28,33.29,33.22,33.23,133001.0,29.864,29.8729,29.8101,29.8191,133001.0
2023-10-10 14:00:00,33.23,33.24,33.19,33.21,374391.0,29.8191,29.8281,29.7832,29.8012,374391.0
2023-10-10 14:10:00,33.22,33.22,33.11,33.12,212319.0,29.8101,29.8101,29.7114,29.7204,212319.0
2023-10-10 14:20:00,33.13,33.15,33.1,33.11,221676.0,29.7294,29.7473,29.7024,29.7114,221676.0
2023-10-10 14:30:00,33.11,33.14,33.06,33.08,230632.0,29.7114,29.7383,29.6665,29.6845,230632.0
2023-10-10 14:40:00,33.08,33.13,33.06,33.09,282697.0,29.6845,29.7294,29.6665,29.6935,282697.0
2023-10-10 14:50:00,33.09,33.1,33.01,33.02,379061.0,29.6935,29.7024,29.6217,29.6307,379061.0
2023-10-10 15:00:00,33.02,33.08,33.01,33.08,277853.0,29.6307,29.6845,29.6217,29.6845,277853.0
2023-10-10 15:10:00,33.08,33.08,33.04,33.05,294163.0,29.6845,29.6845,29.6486,29.6576,294163.0
2023-10-10 15:20:00,33.06,33.1,33.01,33.09,485455.0,29.6665,29.7024,29.6217,29.6935,485455.0
2023-10-10 15:30:00,33.09,33.14,33.08,33.14,363136.0,29.6935,29.7383,29.6845,29.7383,363136.0
2023-10-10 15:40:00,33.14,33.19,33.12,33.16,723031.0,29.7383,29.7832,29.7204,29.7563,723031.0
2023-10-10 15:50:00,33.15,33.19,33.13,33.18,1252975.0,29.7473,29.7832,29.7294,29.7742,1252975.0
2023-10-11 09:30:00,33.24,33.33,32.95,33.02,835976.0,29.8281,29.9088,29.5678,29.6307,835976.0
2023-10-11 09:40:00,33.02,33.14,32.96,33.13,404632.0,29.6307,29.7383,29.5768,29.7294,404632.0
2023-10-11 09:50:00,33.13,33.13,33.0,33.04,462621.0,29.7294,29.7294,29.6127,29.6486,462621.0
2023-10-11 10:00:00,33.03,33.08,32.98,33.01,544103.0,29.6396,29.6845,29.5948,29.6217,544103.0
2023-10-11 10:10:00,33.0,33.01,32.92,32.94,616615.0,29.6127,29.6217,29.5409,29.5589,616615.0
2023-10-11 10:20:00,32.95,33.01,32.9,32.99,376079.0,29.5678,29.6217,29.523,29.6037,376079.0
2023-10-11 10:30:00,32.99,33.02,32.94,33.0,343527.0,29.6037,29.6307,29.5589,29.6127,343527.0
2023-10-11 10:40:00,33.01,33.01,32.95,32.97,235842.0,29.6217,29.6217,29.5678,29.5858,235842.0
2023-10-11 10:50:00,32.98,33.03,32.97,33.02,250486.0,29.5948,29.6396,29.5858,29.6307,250486.0
2023-10-11 11:00:00,33.01,33.06,32.95,32.95,356600.0,29.6217,29.6665,29.5678,29.5678,356600.0
2023-10-11 11:10:00,32.95,32.96,32.82,32.84,329406.0,29.5678,29.5768,29.4512,29.4691,329406.0
2023-10-11 11:20:00,32.84,32.97,32.82,32.97,499180.0,29.4691,29.5858,29.4512,29.5858,499180.0
2023-10-11 11:30:00,32.97,33.17,32.96,33.17,623886.0,29.5858,29.7653,29.5768,29.7653,623886.0
2023-10-11 11:40:00,33.17,33.17,33.05,33.08,676876.0,29.7653,29.7653,29.6576,29.6845,676876.0
2023-10-11 11:50:00,33.08,33.12,33.06,33.08,306713.0,29.6845,29.7204,29.6665,29.6845,306713.0
2023-10-11 12:00:00,33.07,33.09,33.03,33.08,197491.0,29.6755,29.6935,29.6396,29.6845,197491.0
2023-10-11 12:10:00,33.08,33.14,33.03,33.04,245333.0,29.6845,29.7383,29.6396,29.6486,245333.0
2023-10-11 12:20:00,33.04,33.06,33.0,33.01,202359.0,29.6486,29.6665,29.6127,29.6217,202359.0
2023-10-11 12:30:00,33.01,33.01,32.94,32.94,214226.0,29.6217,29.6217,29.5589,29.5589,214226.0
2023-10-11 12:40:00,32.95,32.99,32.93,32.98,167559.0,29.5678,29.6037,29.5499,29.5948,167559.0
2023-10-11 12:50:00,32.98,32.98,32.92,32.94,178174.0,29.5948,29.5948,29.5409,29.5589,178174.0
2023-10-11 13:00:00,32.94,32.94,32.9,32.9,143987.0,29.5589,29.5589,29.523,29.523,143987.0
2023-10-11 13:10:00,32.91,32.97,32.89,32.9,255730.0,29.5319,29.5858,29.514,29.523,255730.0
2023-10-11 13:20:00,32.9,32.96,32.89,32.91,237377.0,29.523,29.5768,29.514,29.5319,237377.0
2023-10-11 13:30:00,32.91,32.92,32.86,32.87,214113.0,29.5319,29.5409,29.4871,29.496,214113.0
2023-10-11 13:40:00,32.86,32.89,32.84,32.86,217211.0,29.4871,29.514,29.4691,29.4871,217211.0
2023-10-11 13:50:00,32.86,32.87,32.85,32.86,164396.0,29.4871,29.496,29.4781,29.4871,164396.0
2023-10-11 14:00:00,32.86,32.92,32.86,32.89,245078.0,29.4871,29.5409,29.4871,29.514,245078.0
2023-10-11 14:10:00,32.89,32.94,32.85,32.89,389825.0,29.514,29.5589,29.4781,29.514,389825.0
2023-10-11 14:20:00,32.89,32.9,32.86,32.87,146189.0,29.514,29.523,29.4871,29.496,146189.0
2023-10-11 14:30:00,32.88,32.91,32.87,32.89,197114.0,29.505,29.5319,29.496,29.514,197114.0
2023-10-11 14:40:00,32.89,32.94,32.88,32.93,160241.0,29.514,29.5589,29.505,29.5499,160241.0
2023-10-11 14:50:00,32.93,32.93,32.87,32.9,184331.0,29.5499,29.5499,29.496,29.523,184331.0
2023-10-11 15:00:00,32.9,32.91,32.86,32.91,209941.0,29.523,29.5319,29.4871,29.5319,209941.0
2023-10-11 15:10:00,32.91,32.94,32.9,32.94,177203.0,29.5319,29.5589,29.523,29.5589,177203.0
2023-10-11 15:20:00,32.94,32.94,32.91,32.93,228103.0,29.5589,29.5589,29.5319,29.5499,228103.0
2023-10-11 15:30:00,32.92,33.0,32.92,33.0,457617.0,29.5409,29.6127,29.5409,29.6127,457617.0
2023-10-11 15:40:00,33.0,33.12,32.99,33.09,1244995.0,29.6127,29.7204,29.6037,29.6935,1244995.0
2023-10-11 15:50:00,33.1,33.14,33.07,33.1,2882852.0,29.7024,29.7383,29.6755,29.7024,2882852.0
2023-10-12 09:30:00,33.11,33.22,32.9,32.92,716527.0,29.7114,29.8101,29.523,29.5409,716527.0
2023-10-12 09:40:00,32.93,33.01,32.9,32.97,263805.0,29.5499,29.6217,29.523,29.5858,263805.0
2023-10-12 09:50:00,32.98,33.08,32.87,32.92,422960.0,29.5948,29.6845,29.496,29.5409,422960.0
2023-10-12 10:00:00,32.91,33.02,32.9,32.98,270766.0,29.5319,29.6307,29.523,29.5948,270766.0
2023-10-12 10:10:00,32.98,33.01,32.93,33.01,208903.0,29.5948,29.6217,29.5499,29.6217,208903.0
2023-10-12 10:20:00,33.0,33.01,32.89,32.91,343815.0,29.6127,29.6217,29.514,29.5319,343815.0
2023-10-12 10:30:00,32.9,32.93,32.78,32.82,435504.0,29.523,29.5499,29.4153,29.4512,435504.0
2023-10-12 10:40:00,32.81,32.87,32.77,32.85,494878.0,29.4422,29.496,29.4063,29.4781,494878.0
2023-10-12 10:50:00,32.85,32.93,32.84,32.93,300799.0,29.4781,29.5499,29.4691,29.5499,300799.0
2023-10-12 11:00:00,32.93,33.01,32.92,33.01,445680.0,29.5499,29.6217,29.5409,29.6217,445680.0
2023-10-12 11:10:00,33.01,33.12,33.0,33.07,500553.0,29.6217,29.7204,29.6127,29.6755,500553.0
2023-10-12 11:20:00,33.07,33.1,33.03,33.04,433340.0,29.6755,29.7024,29.6396,29.6486,433340.0
2023-10-12 11:30:00,33.04,33.04,32.92,32.95,431076.0,29.6486,29.6486,29.5409,29.5678,431076.0
2023-10-12 11:40:00,32.94,32.94,32.84,32.93,410900.0,29.5589,29.5589,29.4691,29.5499,410900.0
2023-10-12 11:50:00,32.93,33.0,32.92,32.99,144559.0,29.5499,29.6127,29.5409,29.6037,144559.0
2023-10-12 12:00:00,33.0,33.06,32.99,33.02,239712.0,29.6127,29.6665,29.6037,29.6307,239712.0
2023-10-12 12:10:00,33.02,33.06,32.98,33.0,242886.0,29.6307,29.6665,29.5948,29.6127,242886.0
2023-10-12 12:20:00,32.99,33.04,32.98,33.02,227217.0,29.6037,29.6486,29.5948,29.6307,227217.0
2023-10-12 12:30:00,33.02,33.02,32.97,32.99,203156.0,29.6307,29.6307,29.5858,29.6037,203156.0
2023-10-12 12:40:00,32.99,33.04,32.97,33.02,227188.0,29.6037,29.6486,29.5858,29.6307,227188.0
2023-10-12 12:50:00,33.02,33.06,33.01,33.05,173278.0,29.6307,29.6665,29.6217,29.6576,173278.0
2023-10-12 13:00:00,33.05,33.06,32.93,32.96,261604.0,29.6576,29.6665,29.5499,29.5768,261604.0
2023-10-12 13:10:00,32.95,33.04,32.94,32.98,261689.0,29.5678,29.6486,29.5589,29.5948,261689.0
2023-10-12 13:20:00,32.98,33.0,32.94,32.95,150907.0,29.5948,29.6127,29.5589,29.5678,150907.0
2023-10-12 13:30:00,32.95,32.96,32.89,32.9,309489.0,29.5678,29.5768,29.514,29.523,309489.0
2023-10-12 13:40:00,32.91,32.92,32.87,32.91,292376.0,29.5319,29.5409,29.496,29.5319,292376.0
2023-10-12 13:50:00,32.91,32.91,32.88,32.89,169428.0,29.5319,29.5319,29.505,29.514,169428.0
2023-10-12 14:00:00,32.89,32.94,32.88,32.89,199717.0,29.514,29.5589,29.505,29.514,199717.0
2023-10-12 14:10:00,32.9,32.91,32.87,32.89,210763.0,29.523,29.5319,29.496,29.514,210763.0
2023-10-12 14:20:00,32.89,32.96,32.88,32.95,237263.0,29.514,29.5768,29.505,29.5678,237263.0
2023-10-12 14:30:00,32.95,32.96,32.9,32.91,314276.0,29.5678,29.5768,29.523,29.5319,314276.0
2023-10-12 14:40:00,32.9,32.92,32.86,32.89,286481.0,29.523,29.5409,29.4871,29.514,286481.0
2023-10-12 14:50:00,32.9,32.94,32.88,32.9,770348.0,29.523,29.5589,29.505,29.523,770348.0
2023-10-12 15:00:00,32.9,32.95,32.89,32.95,816054.0,29.523,29.5678,29.514,29.5678,816054.0
2023-10-12 15:10:00,32.95,33.01,32.9,33.0,698300.0,29.5678,29.6217,29.523,29.6127,698300.0
2023-10-12 15:20:00,32.99,33.04,32.94,33.0,737710.0,29.6037,29.6486,29.5589,29.6127,737710.0
2023-10-12 15:30:00,33.0,33.11,32.99,33.05,860094.0,29.6127,29.7114,29.6037,29.6576,860094.0
2023-10-12 15:40:00,33.05,33.05,32.98,33.0,589513.0,29.6576,29.6576,29.5948,29.6127,589513.0
2023-10-12 15:50:00,32.99,33.04,32.91,32.92,2562213.0,29.6037,29.6486,29.5319,29.5409,2562213.0
2023-10-13 09:30:00,32.95,32.99,32.57,32.75,1229833.0,29.5678,29.6037,29.2268,29.3884,1229833.0
2023-10-13 09:40:00,32.75,32.79,32.6,32.66,605080.0,29.3884,29.4243,29.2538,29.3076,605080.0
2023-10-13 09:50:00,32.66,32.66,32.58,32.61,502037.0,29.3076,29.3076,29.2358,29.2627,502037.0
2023-10-13 10:00:00,32.6,32.61,32.4,32.5,853724.0,29.2538,29.2627,29.0743,29.164,853724.0
2023-10-13 10:10:00,32.5,32.51,32.36,32.41,510077.0,29.164,29.173,29.0384,29.0833,510077.0
2023-10-13 10:20:00,32.41,32.42,32.28,32.3,661711.0,29.0833,29.0922,28.9666,28.9846,661711.0
2023-10-13 10:30:00,32.3,32.36,32.29,32.33,844666.0,28.9846,29.0384,28.9756,29.0115,844666.0
2023-10-13 10:40:00,32.33,32.33,32.24,32.31,450229.0,29.0115,29.0115,28.9307,28.9935,450229.0
2023-10-13 10:50:00,32.3,32.31,32.25,32.26,390110.0,28.9846,28.9935,28.9397,28.9487,390110.0
2023-10-13 11:00:00,32.27,32.33,32.22,32.33,431760.0,28.9576,29.0115,28.9128,29.0115,431760.0
2023-10-13 11:10:00,32.33,32.39,32.3,32.37,411297.0,29.0115,29.0653,28.9846,29.0474,411297.0
2023-10-13 11:20:00,32.37,32.37,32.28,32.34,455642.0,29.0474,29.0474,28.9666,29.0205,455642.0
2023-10-13 11:30:00,32.34,32.35,32.2,32.23,636911.0,29.0205,29.0294,28.8948,28.9217,636911.0
2023-10-13 11:40:00,32.23,32.31,32.22,32.27,290295.0,28.9217,28.9935,28.9128,28.9576,290295.0
2023-10-13 11:50:00,32.27,32.33,32.24,32.25,440078.0,28.9576,29.0115,28.9307,28.9397,440078.0
2023-10-13 12:00:00,32.25,32.34,32.24,32.31,351546.0,28.9397,29.0205,28.9307,28.9935,351546.0
2023-10-13 12:10:00,32.32,32.35,32.3,32.34,198246.0,29.0025,29.0294,28.9846,29.0205,198246.0
2023-10-13 12:20:00,32.34,32.36,32.29,32.34,326102.0,29.0205,29.0384,28.9756,29.0205,326102.0
2023-10-13 12:30:00,32.34,32.36,32.29,32.29,258024.0,29.0205,29.0384,28.9756,28.9756,258024.0
2023-10-13 12:40:00,32.29,32.32,32.24,32.24,418099.0,28.9756,29.0025,28.9307,28.9307,418099.0
2023-10-13 12:50:00,32.24,32.25,32.13,32.16,416319.0,28.9307,28.9397,28.832,28.8589,416319.0
2023-10-13 13:00:00,32.16,32.18,32.08,32.09,561429.0,28.8589,28.8769,28.7871,28.7961,561429.0
2023-10-13 13:10:00,32.09,32.1,32.03,32.05,638899.0,28.7961,28.8051,28.7423,28.7602,638899.0
2023-10-13 13:20:00,32.05,32.08,32.01,32.04,655741.0,28.7602,28.7871,28.7243,28.7512,655741.0
2023-10-13 13:30:00,32.04,32.07,32.02,32.05,714820.0,28.7512,28.7782,28.7333,28.7602,714820.0
2023-10-13 13:40:00,32.05,32.2,32.03,32.18,577571.0,28.7602,28.8948,28.7423,28.8769,577571.0
2023-10-13 13:50:00,32.18,32.26,32.16,32.25,446160.0,28.8769,28.9487,28.8589,28.9397,446160.0
2023-10-13 14:00:00,32.25,32.35,32.24,32.34,426807.0,28.9397,29.0294,28.9307,29.0205,426807.0
2023-10-13 14:10:00,32.34,32.34,32.24,32.26,342632.0,29.0205,29.0205,28.9307,28.9487,342632.0
2023-10-13 14:20:00,32.26,32.29,32.23,32.25,372822.0,28.9487,28.9756,28.9217,28.9397,372822.0
2023-10-13 14:30:00,32.26,32.27,32.19,32.2,303789.0,28.9487,28.9576,28.8858,28.8948,303789.0
2023-10-13 14:40:00,32.19,32.21,32.13,32.13,319177.0,28.8858,28.9038,28.832,28.832,319177.0
2023-10-13 14:50:00,32.13,32.2,32.12,32.13,488131.0,28.832,28.8948,28.823,28.832,488131.0
2023-10-13 15:00:00,32.13,32.18,32.12,32.18,442830.0,28.832,28.8769,28.823,28.8769,442830.0
2023-10-13 15:10:00,32.18,32.2,32.12,32.13,414248.0,28.8769,28.8948,28.823,28.832,414248.0
2023-10-13 15:20:00,32.14,32.15,32.1,32.11,405069.0,28.841,28.85,28.8051,28.8141,405069.0
2023-10-13 15:30:00,32.12,32.19,32.11,32.15,645329.0,28.823,28.8858,28.8141,28.85,645329.0
2023-10-13 15:40:00,32.14,32.15,32.07,32.13,1249178.0,28.841,28.85,28.7782,28.832,1249178.0
2023-10-13 15:50:00,32.13,32.14,32.09,32.13,2504678.0,28.832,28.841,28.7961,28.832,2504678.0
2023-10-16 09:30:00,32.83,33.39,32.58,33.2,6283014.0,29.4602,29.9627,29.2358,29.7922,6283014.0
2023-10-16 09:40:00,33.2,33.6,33.19,33.41,3271620.0,29.7922,30.1511,29.7832,29.9806,3271620.0
2023-10-16 09:50:00,33.41,33.59,33.2,33.37,3561116.0,29.9806,30.1421,29.7922,29.9447,3561116.0
2023-10-16 10:00:00,33.38,33.53,33.2,33.53,2708457.0,29.9537,30.0883,29.7922,30.0883,2708457.0
2023-10-16 10:10:00,33.52,33.71,33.45,33.69,1890016.0,30.0793,30.2498,30.0165,30.2319,1890016.0
2023-10-16 10:20:00,33.69,33.73,33.52,33.54,1667155.0,30.2319,30.2678,30.0793,30.0973,1667155.0
2023-10-16 10:30:00,33.54,33.6,33.37,33.5,1474660.0,30.0973,30.1511,29.9447,30.0614,1474660.0
2023-10-16 10:40:00,33.51,33.7,33.48,33.68,883100.0,30.0704,30.2409,30.0434,30.2229,883100.0
2023-10-16 10:50:00,33.67,33.91,33.66,33.86,1471931.0,30.2139,30.4293,30.205,30.3844,1471931.0
2023-10-16 11:00:00,33.87,33.9,33.73,33.87,1052619.0,30.3934,30.4203,30.2678,30.3934,1052619.0
2023-10-16 11:10:00,33.87,33.92,33.77,33.83,1378757.0,30.3934,30.4383,30.3037,30.3575,1378757.0
2023-10-16 11:20:00,33.83,33.86,33.73,33.76,1312944.0,30.3575,30.3844,30.2678,30.2947,1312944.0
2023-10-16 11:30:00,33.77,33.88,33.7,33.83,1295405.0,30.3037,30.4024,30.2409,30.3575,1295405.0
2023-10-16 11:40:00,33.84,33.92,33.73,33.73,982604.0,30.3665,30.4383,30.2678,30.2678,982604.0
2023-10-16 11:50:00,33.73,33.81,33.72,33.75,647183.0,30.2678,30.3396,30.2588,30.2857,647183.0
2023-10-16 12:00:00,33.75,33.76,33.58,33.65,878043.0,30.2857,30.2947,30.1332,30.196,878043.0
2023-10-16 12:10:00,33.65,33.74,33.63,33.73,562207.0,30.196,30.2767,30.178,30.2678,562207.0
2023-10-16 12:20:00,33.74,33.77,33.67,33.69,572678.0,30.2767,30.3037,30.2139,30.2319,572678.0
2023-10-16 12:30:00,33.69,33.76,33.66,33.68,456273.0,30.2319,30.2947,30.205,30.2229,456273.0
2023-10-16 12:40:00,33.67,33.7,33.65,33.66,323418.0,30.2139,30.2409,30.196,30.205,323418.0
2023-10-16 12:50:00,33.66,33.68,33.63,33.66,383239.0,30.205,30.2229,30.178,30.205,383239.0
2023-10-16 13:00:00,33.66,33.77,33.64,33.69,521865.0,30.205,30.3037,30.187,30.2319,521865.0
2023-10-16 13:10:00,33.69,33.71,33.64,33.65,411454.0,30.2319,30.2498,30.187,30.196,411454.0
2023-10-16 13:20:00,33.64,33.67,33.53,33.63,1038676.0,30.187,30.2139,30.0883,30.178,1038676.0
2023-10-16 13:30:00,33.64,33.64,33.5,33.51,459399.0,30.187,30.187,30.0614,30.0704,459399.0
2023-10-16 13:40:00,33.51,33.52,33.36,33.38,767339.0,30.0704,30.0793,29.9358,29.9537,767339.0
2023-10-16 13:50:00,33.38,33.38,33.25,33.27,1236729.0,29.9537,29.9537,29.837,29.855,1236729.0
2023-10-16 14:00:00,33.28,33.3,33.13,33.15,1086479.0,29.864,29.8819,29.7294,29.7473,1086479.0
2023-10-16 14:10:00,33.15,33.17,32.97,33.0,1290486.0,29.7473,29.7653,29.5858,29.6127,1290486.0
2023-10-16 14:20:00,33.0,33.13,32.99,33.11,909693.0,29.6127,29.7294,29.6037,29.7114,909693.0
2023-10-16 14:30:00,33.11,33.28,33.1,33.27,976350.0,29.7114,29.864,29.7024,29.855,976350.0
2023-10-16 14:40:00,33.27,33.35,33.23,33.23,879533.0,29.855,29.9268,29.8191,29.8191,879533.0
2023-10-16 14:50:00,33.23,33.44,33.23,33.44,615914.0,29.8191,30.0075,29.8191,30.0075,615914.0
2023-10-16 15:00:00,33.43,33.44,33.34,33.39,628861.0,29.9986,30.0075,29.9178,29.9627,628861.0
2023-10-16 15:10:00,33.38,33.41,33.27,33.27,993244.0,29.9537,29.9806,29.855,29.855,993244.0
2023-10-16 15:20:00,33.27,33.31,33.22,33.3,531691.0,29.855,29.8909,29.8101,29.8819,531691.0
2023-10-16 15:30:00,33.29,33.37,33.29,33.34,1219213.0,29.8729,29.9447,29.8729,29.9178,1219213.0
2023-10-16 15:40:00,33.34,33.4,33.25,33.27,1506755.0,29.9178,29.9716,29.837,29.855,1506755.0
2023-10-16 15:50:00,33.27,33.33,33.24,33.27,3601109.0,29.855,29.9088,29.8281,29.855,3601109.0
2023-10-17 09:30:00,33.0,33.07,32.48,32.58,1888498.0,29.6127,29.6755,29.1461,29.2358,1888498.0
2023-10-17 09:40:00,32.57,32.6,32.32,32.44,1117521.0,29.2268,29.2538,29.0025,29.1102,1117521.0
2023-10-17 09:50:00,32.44,32.54,32.27,32.3,1604420.0,29.1102,29.1999,28.9576,28.9846,1604420.0
2023-10-17 10:00:00,32.3,32.47,32.2,32.42,1280967.0,28.9846,29.1371,28.8948,29.0922,1280967.0
2023-10-17 10:10:00,32.43,32.73,32.39,32.63,1722656.0,29.1012,29.3704,29.0653,29.2807,1722656.0
2023-10-17 10:20:00,32.63,32.69,32.55,32.61,821836.0,29.2807,29.3345,29.2089,29.2627,821836.0
2023-10-17 10:30:00,32.61,32.71,32.48,32.7,1537238.0,29.2627,29.3525,29.1461,29.3435,1537238.0
2023-10-17 10:40:00,32.7,32.88,32.67,32.86,1049613.0,29.3435,29.505,29.3166,29.4871,1049613.0
2023-10-17 10:50:00,32.86,32.95,32.78,32.93,884616.0,29.4871,29.5678,29.4153,29.5499,884616.0
2023-10-17 11:00:00,32.93,32.98,32.73,32.74,710895.0,29.5499,29.5948,29.3704,29.3794,710895.0
2023-10-17 11:10:00,32.75,32.91,32.74,32.91,705877.0,29.3884,29.5319,29.3794,29.5319,705877.0
2023-10-17 11:20:00,32.91,33.05,32.89,33.0,1041770.0,29.5319,29.6576,29.514,29.6127,1041770.0
2023-10-17 11:30:00,33.0,33.1,32.98,33.09,687753.0,29.6127,29.7024,29.5948,29.6935,687753.0
2023-10-17 11:40:00,33.1,33.19,33.06,33.18,618147.0,29.7024,29.7832,29.6665,29.7742,618147.0
2023-10-17 11:50:00,33.18,33.19,33.03,33.05,429401.0,29.7742,29.7832,29.6396,29.6576,429401.0
2023-10-17 12:00:00,33.05,33.05,32.9,32.91,353775.0,29.6576,29.6576,29.523,29.5319,353775.0
2023-10-17 12:10:00,32.92,32.97,32.89,32.91,299831.0,29.5409,29.5858,29.514,29.5319,299831.0
2023-10-17 12:20:00,32.9,33.0,32.85,32.96,374486.0,29.523,29.6127,29.4781,29.5768,374486.0
2023-10-17 12:30:00,32.96,32.97,32.84,32.86,367795.0,29.5768,29.5858,29.4691,29.4871,367795.0
2023-10-17 12:40:00,32.85,32.86,32.73,32.75,373580.0,29.4781,29.4871,29.3704,29.3884,373580.0
2023-10-17 12:50:00,32.75,32.8,32.51,32.73,1390773.0,29.3884,29.4332,29.173,29.3704,1390773.0
2023-10-17 13:00:00,32.73,32.9,32.71,32.9,451868.0,29.3704,29.523,29.3525,29.523,451868.0
2023-10-17 13:10:00,32.9,32.92,32.82,32.84,491482.0,29.523,29.5409,29.4512,29.4691,491482.0
2023-10-17 13:20:00,32.84,32.91,32.83,32.89,448339.0,29.4691,29.5319,29.4602,29.514,448339.0
2023-10-17 13:30:00,32.88,32.89,32.76,32.79,638332.0,29.505,29.514,29.3973,29.4243,638332.0
2023-10-17 13:40:00,32.79,32.84,32.78,32.8,400848.0,29.4243,29.4691,29.4153,29.4332,400848.0
2023-10-17 13:50:00,32.79,32.8,32.66,32.72,244765.0,29.4243,29.4332,29.3076,29.3614,244765.0
2023-10-17 14:00:00,32.72,32.72,32.64,32.66,370639.0,29.3614,29.3614,29.2897,29.3076,370639.0
2023-10-17 14:10:00,32.66,32.74,32.62,32.68,739843.0,29.3076,29.3794,29.2717,29.3256,739843.0
2023-10-17 14:20:00,32.68,32.7,32.66,32.66,231825.0,29.3256,29.3435,29.3076,29.3076,231825.0
2023-10-17 14:30:00,32.66,32.67,32.58,32.6,481420.0,29.3076,29.3166,29.2358,29.2538,481420.0
2023-10-17 14:40:00,32.61,32.73,32.59,32.72,568941.0,29.2627,29.3704,29.2448,29.3614,568941.0
2023-10-17 14:50:00,32.71,32.72,32.51,32.59,901744.0,29.3525,29.3614,29.173,29.2448,901744.0
2023-10-17 15:00:00,32.58,32.7,32.56,32.7,487946.0,29.2358,29.3435,29.2179,29.3435,487946.0
2023-10-17 15:10:00,32.7,32.76,32.69,32.71,546167.0,29.3435,29.3973,29.3345,29.3525,546167.0
2023-10-17 15:20:00,32.71,32.72,32.59,32.63,453531.0,29.3525,29.3614,29.2448,29.2807,453531.0
2023-10-17 15:30:00,32.63,32.66,32.56,32.58,838060.0,29.2807,29.3076,29.2179,29.2358,838060.0
2023-10-17 15:40:00,32.58,32.65,32.55,32.65,909521.0,29.2358,29.2986,29.2089,29.2986,909521.0
2023-10-17 15:50:00,32.65,32.76,32.64,32.76,2377928.0,29.2986,29.3973,29.2897,29.3973,2377928.0
2023-10-18 09:30:00,32.54,32.68,32.38,32.5,890094.0,29.1999,29.3256,29.0563,29.164,890094.0
2023-10-18 09:40:00,32.5,32.57,32.44,32.49,456321.0,29.164,29.2268,29.1102,29.1551,456321.0
2023-10-18 09:50:00,32.49,32.54,32.27,32.3,538681.0,29.1551,29.1999,28.9576,28.9846,538681.0
2023-10-18 10:00:00,32.3,32.35,32.2,32.21,670249.0,28.9846,29.0294,28.8948,28.9038,670249.0
2023-10-18 10:10:00,32.21,32.24,32.1,32.23,627002.0,28.9038,28.9307,28.8051,28.9217,627002.0
2023-10-18 10:20:00,32.24,32.25,32.11,32.12,448601.0,28.9307,28.9397,28.8141,28.823,448601.0
2023-10-18 10:30:00,32.12,32.19,32.11,32.17,314987.0,28.823,28.8858,28.8141,28.8679,314987.0
2023-10-18 10:40:00,32.18,32.18,32.07,32.11,350646.0,28.8769,28.8769,28.7782,28.8141,350646.0
2023-10-18 10:50:00,32.11,32.11,32.03,32.08,374635.0,28.8141,28.8141,28.7423,28.7871,374635.0
2023-10-18 11:00:00,32.09,32.11,32.02,32.03,383231.0,28.7961,28.8141,28.7333,28.7423,383231.0
2023-10-18 11:10:00,32.03,32.12,32.0,32.12,453736.0,28.7423,28.823,28.7154,28.823,453736.0
2023-10-18 11:20:00,32.11,32.15,32.07,32.11,395024.0,28.8141,28.85,28.7782,28.8141,395024.0
2023-10-18 11:30:00,32.1,32.13,32.08,32.09,443270.0,28.8051,28.832,28.7871,28.7961,443270.0
2023-10-18 11:40:00,32.09,32.1,32.0,32.01,775846.0,28.7961,28.8051,28.7154,28.7243,775846.0
2023-10-18 11:50:00,32.0,32.03,31.91,31.93,492542.0,28.7154,28.7423,28.6346,28.6525,492542.0
2023-10-18 12:00:00,31.93,31.98,31.9,31.96,303258.0,28.6525,28.6974,28.6256,28.6795,303258.0
2023-10-18 12:10:00,31.96,31.98,31.84,31.85,323998.0,28.6795,28.6974,28.5718,28.5807,323998.0
2023-10-18 12:20:00,31.86,31.88,31.81,31.81,337342.0,28.5897,28.6077,28.5449,28.5449,337342.0
2023-10-18 12:30:00,31.81,31.82,31.7,31.71,808102.0,28.5449,28.5538,28.4461,28.4551,808102.0
2023-10-18 12:40:00,31.71,31.77,31.67,31.68,501193.0,28.4551,28.509,28.4192,28.4282,501193.0
2023-10-18 12:50:00,31.67,31.72,31.66,31.68,235368.0,28.4192,28.4641,28.4103,28.4282,235368.0
2023-10-18 13:00:00,31.68,31.74,31.63,31.68,844579.0,28.4282,28.482,28.3833,28.4282,844579.0
2023-10-18 13:10:00,31.67,31.73,31.61,31.69,635837.0,28.4192,28.4731,28.3654,28.4372,635837.0
2023-10-18 13:20:00,31.68,31.71,31.59,31.6,607737.0,28.4282,28.4551,28.3474,28.3564,607737.0
2023-10-18 13:30:00,31.59,31.59,31.5,31.52,670759.0,28.3474,28.3474,28.2667,28.2846,670759.0
2023-10-18 13:40:00,31.51,31.63,31.51,31.61,457588.0,28.2756,28.3833,28.2756,28.3654,457588.0
2023-10-18 13:50:00,31.61,31.67,31.61,31.66,286269.0,28.3654,28.4192,28.3654,28.4103,286269.0
2023-10-18 14:00:00,31.66,31.66,31.58,31.6,445462.0,28.4103,28.4103,28.3385,28.3564,445462.0
2023-10-18 14:10:00,31.6,31.6,31.55,31.58,416989.0,28.3564,28.3564,28.3115,28.3385,416989.0
2023-10-18 14:20:00,31.58,31.62,31.57,31.62,372348.0,28.3385,28.3744,28.3295,28.3744,372348.0
2023-10-18 14:30:00,31.61,31.64,31.53,31.54,464714.0,28.3654,28.3923,28.2936,28.3026,464714.0
2023-10-18 14:40:00,31.54,31.55,31.47,31.5,673195.0,28.3026,28.3115,28.2398,28.2667,673195.0
2023-10-18 14:50:00,31.5,31.5,31.42,31.43,537782.0,28.2667,28.2667,28.1949,28.2039,537782.0
2023-10-18 15:00:00,31.43,31.48,31.41,31.46,569916.0,28.2039,28.2487,28.1859,28.2308,569916.0
2023-10-18 15:10:00,31.46,31.5,31.44,31.45,420458.0,28.2308,28.2667,28.2128,28.2218,420458.0
2023-10-18 15:20:00,31.46,31.47,31.4,31.4,507897.0,28.2308,28.2398,28.1769,28.1769,507897.0
2023-10-18 15:30:00,31.41,31.49,31.4,31.48,742958.0,28.1859,28.2577,28.1769,28.2487,742958.0
2023-10-18 15:40:00,31.48,31.51,31.4,31.44,1177873.0,28.2487,28.2756,28.1769,28.2128,1177873.0
2023-10-18 15:50:00,31.44,31.46,31.38,31.41,2624737.0,28.2128,28.2308,28.159,28.1859,2624737.0
2023-10-19 09:30:00,31.38,31.42,31.21,31.39,1171721.0,28.159,28.1949,28.0064,28.168,1171721.0
2023-10-19 09:40:00,31.38,31.47,31.35,31.46,779319.0,28.159,28.2398,28.1321,28.2308,779319.0
2023-10-19 09:50:00,31.46,31.5,31.37,31.43,536184.0,28.2308,28.2667,28.15,28.2039,536184.0
2023-10-19 10:00:00,31.43,31.44,31.3,31.31,499010.0,28.2039,28.2128,28.0872,28.0962,499010.0
2023-10-19 10:10:00,31.31,31.34,31.25,31.28,473932.0,28.0962,28.1231,28.0423,28.0693,473932.0
2023-10-19 10:20:00,31.28,31.29,31.07,31.07,846664.0,28.0693,28.0782,27.8808,27.8808,846664.0
2023-10-19 10:30:00,31.07,31.08,30.95,31.04,827170.0,27.8808,27.8898,27.7731,27.8539,827170.0
2023-10-19 10:40:00,31.03,31.12,31.0,31.08,647093.0,27.8449,27.9257,27.818,27.8898,647093.0
2023-10-19 10:50:00,31.09,31.09,30.91,30.94,828286.0,27.8988,27.8988,27.7372,27.7642,828286.0
2023-10-19 11:00:00,30.95,31.09,30.94,31.05,699778.0,27.7731,27.8988,27.7642,27.8629,699778.0
2023-10-19 11:10:00,31.05,31.17,31.05,31.14,401173.0,27.8629,27.9705,27.8629,27.9436,401173.0
2023-10-19 11:20:00,31.14,31.19,31.1,31.15,421893.0,27.9436,27.9885,27.9077,27.9526,421893.0
2023-10-19 11:30:00,31.16,31.2,31.08,31.09,414345.0,27.9616,27.9975,27.8898,27.8988,414345.0
2023-10-19 11:40:00,31.09,31.13,31.08,31.1,282823.0,27.8988,27.9347,27.8898,27.9077,282823.0
2023-10-19 11:50:00,31.11,31.23,31.1,31.21,437256.0,27.9167,28.0244,27.9077,28.0064,437256.0
2023-10-19 12:00:00,31.22,31.32,31.15,31.27,554333.0,28.0154,28.1051,27.9526,28.0603,554333.0
2023-10-19 12:10:00,31.28,31.3,31.21,31.28,332818.0,28.0693,28.0872,28.0064,28.0693,332818.0
2023-10-19 12:20:00,31.29,31.42,31.18,31.2,487110.0,28.0782,28.1949,27.9795,27.9975,487110.0
2023-10-19 12:30:00,31.21,31.26,31.09,31.16,365976.0,28.0064,28.0513,27.8988,27.9616,365976.0
2023-10-19 12:40:00,31.16,31.27,31.13,31.26,370627.0,27.9616,28.0603,27.9347,28.0513,370627.0
2023-10-19 12:50:00,31.27,31.39,31.2,31.39,281771.0,28.0603,28.168,27.9975,28.168,281771.0
2023-10-19 13:00:00,31.39,31.43,31.33,31.35,393870.0,28.168,28.2039,28.1141,28.1321,393870.0
2023-10-19 13:10:00,31.35,31.36,31.25,31.32,299276.0,28.1321,28.141,28.0423,28.1051,299276.0
2023-10-19 13:20:00,31.32,31.34,31.24,31.32,535708.0,28.1051,28.1231,28.0334,28.1051,535708.0
2023-10-19 13:30:00,31.33,31.37,31.24,31.27,424023.0,28.1141,28.15,28.0334,28.0603,424023.0
2023-10-19 13:40:00,31.27,31.35,31.26,31.29,336001.0,28.0603,28.1321,28.0513,28.0782,336001.0
2023-10-19 13:50:00,31.29,31.4,31.29,31.4,308867.0,28.0782,28.1769,28.0782,28.1769,308867.0
2023-10-19 14:00:00,31.4,31.4,31.28,31.28,362255.0,28.1769,28.1769,28.0693,28.0693,362255.0
2023-10-19 14:10:00,31.29,31.32,31.21,31.22,232925.0,28.0782,28.1051,28.0064,28.0154,232925.0
2023-10-19 14:20:00,31.22,31.25,31.17,31.21,298731.0,28.0154,28.0423,27.9705,28.0064,298731.0
2023-10-19 14:30:00,31.21,31.21,31.13,31.15,238015.0,28.0064,28.0064,27.9347,27.9526,238015.0
2023-10-19 14:40:00,31.15,31.16,31.1,31.13,337350.0,27.9526,27.9616,27.9077,27.9347,337350.0
2023-10-19 14:50:00,31.14,31.15,31.09,31.13,338507.0,27.9436,27.9526,27.8988,27.9347,338507.0
2023-10-19 15:00:00,31.13,31.16,31.07,31.1,385454.0,27.9347,27.9616,27.8808,27.9077,385454.0
2023-10-19 15:10:00,31.11,31.13,31.05,31.1,393019.0,27.9167,27.9347,27.8629,27.9077,393019.0
2023-10-19 15:20:00,31.1,31.15,31.08,31.14,447302.0,27.9077,27.9526,27.8898,27.9436,447302.0
2023-10-19 15:30:00,31.15,31.22,31.14,31.16,559017.0,27.9526,28.0154,27.9436,27.9616,559017.0
2023-10-19 15:40:00,31.16,31.18,31.1,31.18,815439.0,27.9616,27.9795,27.9077,27.9795,815439.0
2023-10-19 15:50:00,31.18,31.25,31.17,31.18,2392709.0,27.9795,28.0423,27.9705,27.9795,2392709.0
2023-10-20 09:30:00,31.06,31.11,30.84,30.85,2438297.0,27.8718,27.9167,27.6744,27.6834,2438297.0
2023-10-20 09:40:00,30.85,30.92,30.8,30.85,649451.0,27.6834,27.7462,27.6385,27.6834,649451.0
2023-10-20 09:50:00,30.85,30.89,30.7,30.79,1007305.0,27.6834,27.7193,27.5488,27.6296,1007305.0
2023-10-20 10:00:00,30.78,30.81,30.69,30.8,664883.0,27.6206,27.6475,27.5398,27.6385,664883.0
2023-10-20 10:10:00,30.8,30.81,30.74,30.77,417930.0,27.6385,27.6475,27.5847,27.6116,417930.0
2023-10-20 10:20:00,30.77,30.81,30.67,30.67,604881.0,27.6116,27.6475,27.5219,27.5219,604881.0
2023-10-20 10:30:00,30.67,30.73,30.58,30.59,859520.0,27.5219,27.5757,27.4411,27.4501,859520.0
2023-10-20 10:40:00,30.59,30.6,30.47,30.56,1267237.0,27.4501,27.4591,27.3424,27.4232,1267237.0
2023-10-20 10:50:00,30.57,30.66,30.54,30.66,667869.0,27.4321,27.5129,27.4052,27.5129,667869.0
2023-10-20 11:00:00,30.65,30.71,30.63,30.66,446293.0,27.5039,27.5578,27.486,27.5129,446293.0
2023-10-20 11:10:00,30.66,30.75,30.64,30.73,353354.0,27.5129,27.5937,27.4949,27.5757,353354.0
2023-10-20 11:20:00,30.74,30.83,30.71,30.83,491012.0,27.5847,27.6654,27.5578,27.6654,491012.0
2023-10-20 11:30:00,30.83,30.92,30.79,30.86,669021.0,27.6654,27.7462,27.6296,27.6924,669021.0
2023-10-20 11:40:00,30.85,30.89,30.77,30.86,381893.0,27.6834,27.7193,27.6116,27.6924,381893.0
2023-10-20 11:50:00,30.85,30.9,30.77,30.86,300846.0,27.6834,27.7283,27.6116,27.6924,300846.0
2023-10-20 12:00:00,30.85,30.87,30.73,30.74,342097.0,27.6834,27.7013,27.5757,27.5847,342097.0
2023-10-20 12:10:00,30.75,30.75,30.66,30.74,291204.0,27.5937,27.5937,27.5129,27.5847,291204.0
2023-10-20 12:20:00,30.74,30.9,30.73,30.82,307657.0,27.5847,27.7283,27.5757,27.6565,307657.0
2023-10-20 12:30:00,30.82,30.86,30.8,30.84,183965.0,27.6565,27.6924,27.6385,27.6744,183965.0
2023-10-20 12:40:00,30.85,30.92,30.82,30.89,257010.0,27.6834,27.7462,27.6565,27.7193,257010.0
2023-10-20 12:50:00,30.89,30.89,30.79,30.84,284126.0,27.7193,27.7193,27.6296,27.6744,284126.0
2023-10-20 13:00:00,30.83,30.84,30.74,30.78,239178.0,27.6654,27.6744,27.5847,27.6206,239178.0
2023-10-20 13:10:00,30.78,30.93,30.77,30.92,414568.0,27.6206,27.7552,27.6116,27.7462,414568.0
2023-10-20 13:20:00,30.91,30.92,30.82,30.85,470407.0,27.7372,27.7462,27.6565,27.6834,470407.0
2023-10-20 13:30:00,30.85,30.86,30.8,30.83,353843.0,27.6834,27.6924,27.6385,27.6654,353843.0
2023-10-20 13:40:00,30.83,30.85,30.77,30.78,377939.0,27.6654,27.6834,27.6116,27.6206,377939.0
2023-10-20 13:50:00,30.78,30.79,30.7,30.76,363213.0,27.6206,27.6296,27.5488,27.6026,363213.0
2023-10-20 14:00:00,30.76,30.76,30.7,30.73,509722.0,27.6026,27.6026,27.5488,27.5757,509722.0
2023-10-20 14:10:00,30.73,30.73,30.63,30.69,485626.0,27.5757,27.5757,27.486,27.5398,485626.0
2023-10-20 14:20:00,30.69,30.73,30.64,30.73,431564.0,27.5398,27.5757,27.4949,27.5757,431564.0
2023-10-20 14:30:00,30.72,30.8,30.7,30.74,343973.0,27.5667,27.6385,27.5488,27.5847,343973.0
2023-10-20 14:40:00,30.74,30.75,30.7,30.73,353292.0,27.5847,27.5937,27.5488,27.5757,353292.0
2023-10-20 14:50:00,30.74,30.74,30.66,30.67,350524.0,27.5847,27.5847,27.5129,27.5219,350524.0
2023-10-20 15:00:00,30.68,30.75,30.66,30.68,311614.0,27.5308,27.5937,27.5129,27.5308,311614.0
2023-10-20 15:10:00,30.68,30.72,30.65,30.71,474162.0,27.5308,27.5667,27.5039,27.5578,474162.0
2023-10-20 15:20:00,30.71,30.76,30.7,30.75,482228.0,27.5578,27.6026,27.5488,27.5937,482228.0
2023-10-20 15:30:00,30.75,30.78,30.68,30.69,644583.0,27.5937,27.6206,27.5308,27.5398,644583.0
2023-10-20 15:40:00,30.69,30.69,30.62,30.65,827764.0,27.5398,27.5398,27.477,27.5039,827764.0
2023-10-20 15:50:00,30.65,30.68,30.61,30.63,2017860.0,27.5039,27.5308,27.468,27.486,2017860.0
2023-10-23 09:30:00,30.77,31.12,30.53,31.07,1949625.0,27.6116,27.9257,27.3962,27.8808,1949625.0
2023-10-23 09:40:00,31.08,31.39,31.0,31.26,1345157.0,27.8898,28.168,27.818,28.0513,1345157.0
2023-10-23 09:50:00,31.25,31.26,31.12,31.16,722079.0,28.0423,28.0513,27.9257,27.9616,722079.0
2023-10-23 10:00:00,31.16,31.17,31.01,31.12,698099.0,27.9616,27.9705,27.827,27.9257,698099.0
2023-10-23 10:10:00,31.12,31.25,31.11,31.19,730648.0,27.9257,28.0423,27.9167,27.9885,730648.0
2023-10-23 10:20:00,31.19,31.2,31.04,31.04,447290.0,27.9885,27.9975,27.8539,27.8539,447290.0
2023-10-23 10:30:00,31.04,31.16,31.0,31.15,333784.0,27.8539,27.9616,27.818,27.9526,333784.0
2023-10-23 10:40:00,31.16,31.28,31.06,31.07,601900.0,27.9616,28.0693,27.8718,27.8808,601900.0
2023-10-23 10:50:00,31.06,31.1,31.03,31.05,363846.0,27.8718,27.9077,27.8449,27.8629,363846.0
2023-10-23 11:00:00,31.05,31.15,31.05,31.12,342751.0,27.8629,27.9526,27.8629,27.9257,342751.0
2023-10-23 11:10:00,31.12,31.15,31.06,31.11,263649.0,27.9257,27.9526,27.8718,27.9167,263649.0
2023-10-23 11:20:00,31.11,31.21,31.09,31.13,450997.0,27.9167,28.0064,27.8988,27.9347,450997.0
2023-10-23 11:30:00,31.14,31.19,31.11,31.15,442470.0,27.9436,27.9885,27.9167,27.9526,442470.0
2023-10-23 11:40:00,31.15,31.2,31.07,31.11,462277.0,27.9526,27.9975,27.8808,27.9167,462277.0
2023-10-23 11:50:00,31.11,31.19,31.1,31.17,327050.0,27.9167,27.9885,27.9077,27.9705,327050.0
2023-10-23 12:00:00,31.17,31.23,31.15,31.2,261482.0,27.9705,28.0244,27.9526,27.9975,261482.0
2023-10-23 12:10:00,31.21,31.21,31.0,31.0,257533.0,28.0064,28.0064,27.818,27.818,257533.0
2023-10-23 12:20:00,31.0,31.09,30.97,31.05,253147.0,27.818,27.8988,27.7911,27.8629,253147.0
2023-10-23 12:30:00,31.05,31.12,31.05,31.11,337472.0,27.8629,27.9257,27.8629,27.9167,337472.0
2023-10-23 12:40:00,31.11,31.12,31.08,31.1,236407.0,27.9167,27.9257,27.8898,27.9077,236407.0
2023-10-23 12:50:00,31.09,31.18,31.06,31.18,209395.0,27.8988,27.9795,27.8718,27.9795,209395.0
2023-10-23 13:00:00,31.18,31.19,31.1,31.11,277924.0,27.9795,27.9885,27.9077,27.9167,277924.0
2023-10-23 13:10:00,31.11,31.11,30.98,31.0,290532.0,27.9167,27.9167,27.8,27.818,290532.0
2023-10-23 13:20:00,31.01,31.11,31.0,31.1,349456.0,27.827,27.9167,27.818,27.9077,349456.0
2023-10-23 13:30:00,31.09,31.16,31.09,31.13,382849.0,27.8988,27.9616,27.8988,27.9347,382849.0
2023-10-23 13:40:00,31.13,31.15,31.06,31.11,449167.0,27.9347,27.9526,27.8718,27.9167,449167.0
2023-10-23 13:50:00,31.12,31.16,31.06,31.07,625755.0,27.9257,27.9616,27.8718,27.8808,625755.0
2023-10-23 14:00:00,31.07,31.1,30.99,31.08,386164.0,27.8808,27.9077,27.809,27.8898,386164.0
2023-10-23 14:10:00,31.09,31.11,31.05,31.1,433067.0,27.8988,27.9167,27.8629,27.9077,433067.0
2023-10-23 14:20:00,31.1,31.11,31.07,31.09,1026029.0,27.9077,27.9167,27.8808,27.8988,1026029.0
2023-10-23 14:30:00,31.09,31.09,30.95,30.97,611907.0,27.8988,27.8988,27.7731,27.7911,611907.0
2023-10-23 14:40:00,30.96,31.02,30.92,30.92,352302.0,27.7821,27.8359,27.7462,27.7462,352302.0
2023-10-23 14:50:00,30.92,30.98,30.91,30.96,319490.0,27.7462,27.8,27.7372,27.7821,319490.0
2023-10-23 15:00:00,30.97,30.99,30.85,30.87,576010.0,27.7911,27.809,27.6834,27.7013,576010.0
2023-10-23 15:10:00,30.88,30.89,30.79,30.79,596292.0,27.7103,27.7193,27.6296,27.6296,596292.0
2023-10-23 15:20:00,30.79,30.8,30.73,30.77,470301.0,27.6296,27.6385,27.5757,27.6116,470301.0
2023-10-23 15:30:00,30.77,30.81,30.7,30.73,516996.0,27.6116,27.6475,27.5488,27.5757,516996.0
2023-10-23 15:40:00,30.73,30.84,30.71,30.81,895591.0,27.5757,27.6744,27.5578,27.6475,895591.0
2023-10-23 15:50:00,30.81,30.86,30.77,30.85,2173305.0,27.6475,27.6924,27.6116,27.6834,2173305.0
2023-10-24 09:30:00,30.88,31.03,30.86,30.98,827299.0,27.7103,27.8449,27.6924,27.8,827299.0
2023-10-24 09:40:00,30.97,30.97,30.66,30.83,498745.0,27.7911,27.7911,27.5129,27.6654,498745.0
2023-10-24 09:50:00,30.83,30.85,30.71,30.82,340606.0,27.6654,27.6834,27.5578,27.6565,340606.0
2023-10-24 10:00:00,30.82,30.82,30.64,30.71,431969.0,27.6565,27.6565,27.4949,27.5578,431969.0
2023-10-24 10:10:00,30.71,30.73,30.62,30.63,398627.0,27.5578,27.5757,27.477,27.486,398627.0
2023-10-24 10:20:00,30.64,30.67,30.59,30.66,427451.0,27.4949,27.5219,27.4501,27.5129,427451.0
2023-10-24 10:30:00,30.66,30.69,30.6,30.65,405137.0,27.5129,27.5398,27.4591,27.5039,405137.0
2023-10-24 10:40:00,30.65,30.7,30.62,30.7,357763.0,27.5039,27.5488,27.477,27.5488,357763.0
2023-10-24 10:50:00,30.7,30.71,30.61,30.64,427629.0,27.5488,27.5578,27.468,27.4949,427629.0
2023-10-24 11:00:00,30.65,30.67,30.57,30.59,371895.0,27.5039,27.5219,27.4321,27.4501,371895.0
2023-10-24 11:10:00,30.59,30.67,30.58,30.64,558529.0,27.4501,27.5219,27.4411,27.4949,558529.0
2023-10-24 11:20:00,30.64,30.69,30.59,30.62,406217.0,27.4949,27.5398,27.4501,27.477,406217.0
2023-10-24 11:30:00,30.62,30.72,30.61,30.66,433102.0,27.477,27.5667,27.468,27.5129,433102.0
2023-10-24 11:40:00,30.66,30.68,30.6,30.61,273622.0,27.5129,27.5308,27.4591,27.468,273622.0
2023-10-24 11:50:00,30.6,30.6,30.54,30.57,332578.0,27.4591,27.4591,27.4052,27.4321,332578.0
2023-10-24 12:00:00,30.57,30.58,30.5,30.53,349919.0,27.4321,27.4411,27.3693,27.3962,349919.0
2023-10-24 12:10:00,30.53,30.54,30.43,30.44,528203.0,27.3962,27.4052,27.3065,27.3155,528203.0
2023-10-24 12:20:00,30.45,30.46,30.4,30.4,404030.0,27.3245,27.3334,27.2796,27.2796,404030.0
2023-10-24 12:30:00,30.4,30.4,30.32,30.35,627696.0,27.2796,27.2796,27.2078,27.2347,627696.0
2023-10-24 12:40:00,30.34,30.38,30.32,30.36,315762.0,27.2257,27.2616,27.2078,27.2437,315762.0
2023-10-24 12:50:00,30.36,30.39,30.33,30.39,324430.0,27.2437,27.2706,27.2168,27.2706,324430.0
2023-10-24 13:00:00,30.38,30.44,30.34,30.35,374793.0,27.2616,27.3155,27.2257,27.2347,374793.0
2023-10-24 13:10:00,30.36,30.37,30.33,30.37,323536.0,27.2437,27.2527,27.2168,27.2527,323536.0
2023-10-24 13:20:00,30.37,30.39,30.32,30.36,482142.0,27.2527,27.2706,27.2078,27.2437,482142.0
2023-10-24 13:30:00,30.35,30.44,30.35,30.41,465311.0,27.2347,27.3155,27.2347,27.2886,465311.0
2023-10-24 13:40:00,30.42,30.44,30.35,30.36,385892.0,27.2975,27.3155,27.2347,27.2437,385892.0
2023-10-24 13:50:00,30.36,30.41,30.35,30.37,318223.0,27.2437,27.2886,27.2347,27.2527,318223.0
2023-10-24 14:00:00,30.37,30.41,30.33,30.39,335815.0,27.2527,27.2886,27.2168,27.2706,335815.0
2023-10-24 14:10:00,30.39,30.42,30.36,30.38,593572.0,27.2706,27.2975,27.2437,27.2616,593572.0
2023-10-24 14:20:00,30.38,30.39,30.32,30.36,629207.0,27.2616,27.2706,27.2078,27.2437,629207.0
2023-10-24 14:30:00,30.37,30.52,30.37,30.48,506890.0,27.2527,27.3873,27.2527,27.3514,506890.0
2023-10-24 14:40:00,30.48,30.49,30.44,30.47,368246.0,27.3514,27.3603,27.3155,27.3424,368246.0
2023-10-24 14:50:00,30.46,30.49,30.43,30.46,423367.0,27.3334,27.3603,27.3065,27.3334,423367.0
2023-10-24 15:00:00,30.46,30.51,30.44,30.45,462247.0,27.3334,27.3783,27.3155,27.3245,462247.0
2023-10-24 15:10:00,30.45,30.52,30.43,30.49,515351.0,27.3245,27.3873,27.3065,27.3603,515351.0
2023-10-24 15:20:00,30.49,30.56,30.45,30.53,663478.0,27.3603,27.4232,27.3245,27.3962,663478.0
2023-10-24 15:30:00,30.53,30.55,30.46,30.47,525733.0,27.3962,27.4142,27.3334,27.3424,525733.0
2023-10-24 15:40:00,30.47,30.51,30.45,30.46,865769.0,27.3424,27.3783,27.3245,27.3334,865769.0
2023-10-24 15:50:00,30.47,30.49,30.42,30.42,2713637.0,27.3424,27.3603,27.2975,27.2975,2713637.0
2023-10-25 09:30:00,30.46,30.64,30.42,30.46,713807.0,27.3334,27.4949,27.2975,27.3334,713807.0
2023-10-25 09:40:00,30.46,30.62,30.44,30.53,541085.0,27.3334,27.477,27.3155,27.3962,541085.0
2023-10-25 09:50:00,30.53,30.54,30.4,30.46,552838.0,27.3962,27.4052,27.2796,27.3334,552838.0
2023-10-25 10:00:00,30.45,30.52,30.36,30.42,1055600.0,27.3245,27.3873,27.2437,27.2975,1055600.0
2023-10-25 10:10:00,30.43,30.47,30.29,30.31,538153.0,27.3065,27.3424,27.1809,27.1988,538153.0
2023-10-25 10:20:00,30.32,30.33,30.22,30.29,820738.0,27.2078,27.2168,27.1181,27.1809,820738.0
2023-10-25 10:30:00,30.29,30.38,30.28,30.38,533496.0,27.1809,27.2616,27.1719,27.2616,533496.0
2023-10-25 10:40:00,30.38,30.45,30.34,30.42,377679.0,27.2616,27.3245,27.2257,27.2975,377679.0
2023-10-25 10:50:00,30.42,30.47,30.39,30.46,332195.0,27.2975,27.3424,27.2706,27.3334,332195.0
2023-10-25 11:00:00,30.46,30.56,30.44,30.49,386636.0,27.3334,27.4232,27.3155,27.3603,386636.0
2023-10-25 11:10:00,30.5,30.58,30.46,30.57,594387.0,27.3693,27.4411,27.3334,27.4321,594387.0
2023-10-25 11:20:00,30.57,30.61,30.5,30.53,493588.0,27.4321,27.468,27.3693,27.3962,493588.0
2023-10-25 11:30:00,30.53,30.61,30.49,30.61,438551.0,27.3962,27.468,27.3603,27.468,438551.0
2023-10-25 11:40:00,30.61,30.61,30.53,30.58,327325.0,27.468,27.468,27.3962,27.4411,327325.0
2023-10-25 11:50:00,30.57,30.66,30.56,30.58,679156.0,27.4321,27.5129,27.4232,27.4411,679156.0
2023-10-25 12:00:00,30.57,30.57,30.48,30.53,302669.0,27.4321,27.4321,27.3514,27.3962,302669.0
2023-10-25 12:10:00,30.53,30.54,30.49,30.5,256679.0,27.3962,27.4052,27.3603,27.3693,256679.0
2023-10-25 12:20:00,30.51,30.58,30.46,30.46,263042.0,27.3783,27.4411,27.3334,27.3334,263042.0
2023-10-25 12:30:00,30.47,30.56,30.46,30.52,323354.0,27.3424,27.4232,27.3334,27.3873,323354.0
2023-10-25 12:40:00,30.53,30.58,30.48,30.52,213949.0,27.3962,27.4411,27.3514,27.3873,213949.0
2023-10-25 12:50:00,30.51,30.54,30.48,30.49,260013.0,27.3783,27.4052,27.3514,27.3603,260013.0
2023-10-25 13:00:00,30.49,30.62,30.48,30.62,672987.0,27.3603,27.477,27.3514,27.477,672987.0
2023-10-25 13:10:00,30.62,30.76,30.59,30.74,514871.0,27.477,27.6026,27.4501,27.5847,514871.0
2023-10-25 13:20:00,30.74,30.75,30.67,30.69,606832.0,27.5847,27.5937,27.5219,27.5398,606832.0
2023-10-25 13:30:00,30.68,30.77,30.67,30.72,687570.0,27.5308,27.6116,27.5219,27.5667,687570.0
2023-10-25 13:40:00,30.73,30.77,30.69,30.72,333500.0,27.5757,27.6116,27.5398,27.5667,333500.0
2023-10-25 13:50:00,30.71,30.81,30.71,30.76,469215.0,27.5578,27.6475,27.5578,27.6026,469215.0
2023-10-25 14:00:00,30.76,30.76,30.62,30.65,458900.0,27.6026,27.6026,27.477,27.5039,458900.0
2023-10-25 14:10:00,30.65,30.75,30.62,30.72,329744.0,27.5039,27.5937,27.477,27.5667,329744.0
2023-10-25 14:20:00,30.73,30.74,30.64,30.74,394687.0,27.5757,27.5847,27.4949,27.5847,394687.0
2023-10-25 14:30:00,30.74,30.8,30.69,30.73,470476.0,27.5847,27.6385,27.5398,27.5757,470476.0
2023-10-25 14:40:00,30.74,30.75,30.7,30.71,397753.0,27.5847,27.5937,27.5488,27.5578,397753.0
2023-10-25 14:50:00,30.71,31.0,30.71,30.89,1484411.0,27.5578,27.818,27.5578,27.7193,1484411.0
2023-10-25 15:00:00,30.88,30.89,30.83,30.86,430135.0,27.7103,27.7193,27.6654,27.6924,430135.0
2023-10-25 15:10:00,30.85,30.88,30.79,30.81,573539.0,27.6834,27.7103,27.6296,27.6475,573539.0
2023-10-25 15:20:00,30.81,30.82,30.73,30.76,486178.0,27.6475,27.6565,27.5757,27.6026,486178.0
2023-10-25 15:30:00,30.76,30.83,30.74,30.76,929864.0,27.6026,27.6654,27.5847,27.6026,929864.0
2023-10-25 15:40:00,30.77,30.81,30.71,30.79,838380.0,27.6116,27.6475,27.5578,27.6296,838380.0
2023-10-25 15:50:00,30.78,30.83,30.7,30.73,2321092.0,27.6206,27.6654,27.5488,27.5757,2321092.0
2023-10-26 09:30:00,30.53,30.96,30.5,30.92,1059363.0,27.3962,27.7821,27.3693,27.7462,1059363.0
2023-10-26 09:40:00,30.93,31.18,30.88,31.1,744763.0,27.7552,27.9795,27.7103,27.9077,744763.0
2023-10-26 09:50:00,31.1,31.34,31.09,31.15,929099.0,27.9077,28.1231,27.8988,27.9526,929099.0
2023-10-26 10:00:00,31.14,31.24,30.95,31.17,1041529.0,27.9436,28.0334,27.7731,27.9705,1041529.0
2023-10-26 10:10:00,31.17,31.24,31.11,31.24,695260.0,27.9705,28.0334,27.9167,28.0334,695260.0
2023-10-26 10:20:00,31.24,31.37,31.19,31.21,784047.0,28.0334,28.15,27.9885,28.0064,784047.0
2023-10-26 10:30:00,31.21,31.25,31.16,31.24,532908.0,28.0064,28.0423,27.9616,28.0334,532908.0
2023-10-26 10:40:00,31.24,31.34,31.23,31.31,769285.0,28.0334,28.1231,28.0244,28.0962,769285.0
2023-10-26 10:50:00,31.31,31.36,31.22,31.26,466783.0,28.0962,28.141,28.0154,28.0513,466783.0
2023-10-26 11:00:00,31.26,31.28,31.15,31.2,666213.0,28.0513,28.0693,27.9526,27.9975,666213.0
2023-10-26 11:10:00,31.2,31.2,31.06,31.15,422072.0,27.9975,27.9975,27.8718,27.9526,422072.0
2023-10-26 11:20:00,31.15,31.15,31.07,31.12,490472.0,27.9526,27.9526,27.8808,27.9257,490472.0
2023-10-26 11:30:00,31.11,31.18,31.04,31.14,570708.0,27.9167,27.9795,27.8539,27.9436,570708.0
2023-10-26 11:40:00,31.14,31.18,31.12,31.14,310504.0,27.9436,27.9795,27.9257,27.9436,310504.0
2023-10-26 11:50:00,31.15,31.18,31.11,31.15,339950.0,27.9526,27.9795,27.9167,27.9526,339950.0
2023-10-26 12:00:00,31.15,31.15,31.03,31.04,435530.0,27.9526,27.9526,27.8449,27.8539,435530.0
2023-10-26 12:10:00,31.04,31.17,31.04,31.16,411079.0,27.8539,27.9705,27.8539,27.9616,411079.0
2023-10-26 12:20:00,31.15,31.16,31.08,31.11,346917.0,27.9526,27.9616,27.8898,27.9167,346917.0
2023-10-26 12:30:00,31.1,31.16,31.08,31.11,438760.0,27.9077,27.9616,27.8898,27.9167,438760.0
2023-10-26 12:40:00,31.11,31.14,31.08,31.13,328226.0,27.9167,27.9436,27.8898,27.9347,328226.0
2023-10-26 12:50:00,31.13,31.15,31.1,31.13,347032.0,27.9347,27.9526,27.9077,27.9347,347032.0
2023-10-26 13:00:00,31.13,31.17,31.1,31.11,387471.0,27.9347,27.9705,27.9077,27.9167,387471.0
2023-10-26 13:10:00,31.11,31.14,31.09,31.1,319455.0,27.9167,27.9436,27.8988,27.9077,319455.0
2023-10-26 13:20:00,31.11,31.11,31.02,31.05,623366.0,27.9167,27.9167,27.8359,27.8629,623366.0
2023-10-26 13:30:00,31.05,31.1,30.99,31.07,338842.0,27.8629,27.9077,27.809,27.8808,338842.0
2023-10-26 13:40:00,31.07,31.12,31.06,31.11,353426.0,27.8808,27.9257,27.8718,27.9167,353426.0
2023-10-26 13:50:00,31.1,31.17,31.1,31.16,357316.0,27.9077,27.9705,27.9077,27.9616,357316.0
2023-10-26 14:00:00,31.15,31.21,31.11,31.19,334769.0,27.9526,28.0064,27.9167,27.9885,334769.0
2023-10-26 14:10:00,31.19,31.2,31.14,31.17,276468.0,27.9885,27.9975,27.9436,27.9705,276468.0
2023-10-26 14:20:00,31.17,31.2,31.15,31.18,303555.0,27.9705,27.9975,27.9526,27.9795,303555.0
2023-10-26 14:30:00,31.19,31.25,31.16,31.23,302628.0,27.9885,28.0423,27.9616,28.0244,302628.0
2023-10-26 14:40:00,31.23,31.27,31.21,31.21,428073.0,28.0244,28.0603,28.0064,28.0064,428073.0
2023-10-26 14:50:00,31.21,31.26,31.21,31.25,427385.0,28.0064,28.0513,28.0064,28.0423,427385.0
2023-10-26 15:00:00,31.25,31.27,31.23,31.24,505798.0,28.0423,28.0603,28.0244,28.0334,505798.0
2023-10-26 15:10:00,31.24,31.26,31.2,31.26,593674.0,28.0334,28.0513,27.9975,28.0513,593674.0
2023-10-26 15:20:00,31.25,31.29,31.19,31.21,446634.0,28.0423,28.0782,27.9885,28.0064,446634.0
2023-10-26 15:30:00,31.21,31.27,31.19,31.25,640244.0,28.0064,28.0603,27.9885,28.0423,640244.0
2023-10-26 15:40:00,31.25,31.27,31.17,31.18,1094414.0,28.0423,28.0603,27.9705,27.9795,1094414.0
2023-10-26 15:50:00,31.17,31.19,31.13,31.17,2448744.0,27.9705,27.9885,27.9347,27.9705,2448744.0
2023-10-27 09:30:00,31.06,31.13,30.87,30.92,1362165.0,27.8718,27.9347,27.7013,27.7462,1362165.0
2023-10-27 09:40:00,30.92,30.96,30.8,30.89,1029978.0,27.7462,27.7821,27.6385,27.7193,1029978.0
2023-10-27 09:50:00,30.9,30.97,30.83,30.97,729743.0,27.7283,27.7911,27.6654,27.7911,729743.0
2023-10-27 10:00:00,30.97,31.04,30.91,31.04,826346.0,27.7911,27.8539,27.7372,27.8539,826346.0
2023-10-27 10:10:00,31.04,31.05,30.92,30.92,521593.0,27.8539,27.8629,27.7462,27.7462,521593.0
2023-10-27 10:20:00,30.92,30.98,30.85,30.88,841718.0,27.7462,27.8,27.6834,27.7103,841718.0
2023-10-27 10:30:00,30.88,30.94,30.86,30.88,486388.0,27.7103,27.7642,27.6924,27.7103,486388.0
2023-10-27 10:40:00,30.88,30.89,30.74,30.78,772695.0,27.7103,27.7193,27.5847,27.6206,772695.0
2023-10-27 10:50:00,30.78,30.81,30.69,30.73,725674.0,27.6206,27.6475,27.5398,27.5757,725674.0
2023-10-27 11:00:00,30.73,30.76,30.54,30.54,635298.0,27.5757,27.6026,27.4052,27.4052,635298.0
2023-10-27 11:10:00,30.54,30.57,30.51,30.51,574186.0,27.4052,27.4321,27.3783,27.3783,574186.0
2023-10-27 11:20:00,30.52,30.58,30.45,30.46,944831.0,27.3873,27.4411,27.3245,27.3334,944831.0
2023-10-27 11:30:00,30.46,30.47,30.38,30.4,601990.0,27.3334,27.3424,27.2616,27.2796,601990.0
2023-10-27 11:40:00,30.41,30.42,30.34,30.39,525660.0,27.2886,27.2975,27.2257,27.2706,525660.0
2023-10-27 11:50:00,30.39,30.44,30.35,30.41,411366.0,27.2706,27.3155,27.2347,27.2886,411366.0
2023-10-27 12:00:00,30.41,30.47,30.38,30.43,370672.0,27.2886,27.3424,27.2616,27.3065,370672.0
2023-10-27 12:10:00,30.43,30.44,30.38,30.42,377712.0,27.3065,27.3155,27.2616,27.2975,377712.0
2023-10-27 12:20:00,30.43,30.44,30.33,30.39,549227.0,27.3065,27.3155,27.2168,27.2706,549227.0
2023-10-27 12:30:00,30.39,30.44,30.38,30.41,270986.0,27.2706,27.3155,27.2616,27.2886,270986.0
2023-10-27 12:40:00,30.4,30.45,30.38,30.42,217116.0,27.2796,27.3245,27.2616,27.2975,217116.0
2023-10-27 12:50:00,30.42,30.42,30.34,30.37,303716.0,27.2975,27.2975,27.2257,27.2527,303716.0
2023-10-27 13:00:00,30.37,30.41,30.35,30.37,285882.0,27.2527,27.2886,27.2347,27.2527,285882.0
2023-10-27 13:10:00,30.37,30.38,30.3,30.33,568258.0,27.2527,27.2616,27.1898,27.2168,568258.0
2023-10-27 13:20:00,30.33,30.4,30.32,30.38,251708.0,27.2168,27.2796,27.2078,27.2616,251708.0
2023-10-27 13:30:00,30.38,30.39,30.29,30.32,635838.0,27.2616,27.2706,27.1809,27.2078,635838.0
2023-10-27 13:40:00,30.31,30.35,30.22,30.23,829004.0,27.1988,27.2347,27.1181,27.127,829004.0
2023-10-27 13:50:00,30.23,30.28,30.2,30.25,461213.0,27.127,27.1719,27.1001,27.145,461213.0
2023-10-27 14:00:00,30.25,30.35,30.24,30.34,450613.0,27.145,27.2347,27.136,27.2257,450613.0
2023-10-27 14:10:00,30.34,30.38,30.31,30.35,370869.0,27.2257,27.2616,27.1988,27.2347,370869.0
2023-10-27 14:20:00,30.34,30.43,30.28,30.29,669764.0,27.2257,27.3065,27.1719,27.1809,669764.0
2023-10-27 14:30:00,30.29,30.38,30.27,30.36,462082.0,27.1809,27.2616,27.1629,27.2437,462082.0
2023-10-27 14:40:00,30.36,30.37,30.23,30.24,405888.0,27.2437,27.2527,27.127,27.136,405888.0
2023-10-27 14:50:00,30.24,30.29,30.15,30.15,604266.0,27.136,27.1809,27.0552,27.0552,604266.0
2023-10-27 15:00:00,30.15,30.15,30.07,30.11,927579.0,27.0552,27.0552,26.9835,27.0194,927579.0
2023-10-27 15:10:00,30.11,30.14,30.05,30.06,757154.0,27.0194,27.0463,26.9655,26.9745,757154.0
2023-10-27 15:20:00,30.06,30.13,30.02,30.11,758982.0,26.9745,27.0373,26.9386,27.0194,758982.0
2023-10-27 15:30:00,30.11,30.15,30.05,30.08,751242.0,27.0194,27.0552,26.9655,26.9924,751242.0
2023-10-27 15:40:00,30.08,30.11,30.02,30.09,1152125.0,26.9924,27.0194,26.9386,27.0014,1152125.0
2023-10-27 15:50:00,30.1,30.14,30.06,30.1,3136092.0,27.0104,27.0463,26.9745,27.0104,3136092.0
2023-10-30 09:30:00,30.24,30.48,30.21,30.34,1143673.0,27.136,27.3514,27.1091,27.2257,1143673.0
2023-10-30 09:40:00,30.34,30.4,30.27,30.27,679104.0,27.2257,27.2796,27.1629,27.1629,679104.0
2023-10-30 09:50:00,30.28,30.36,30.25,30.3,598259.0,27.1719,27.2437,27.145,27.1898,598259.0
2023-10-30 10:00:00,30.3,30.32,30.18,30.23,473128.0,27.1898,27.2078,27.0822,27.127,473128.0
2023-10-30 10:10:00,30.23,30.28,30.17,30.24,408763.0,27.127,27.1719,27.0732,27.136,408763.0
2023-10-30 10:20:00,30.24,30.37,30.24,30.37,595792.0,27.136,27.2527,27.136,27.2527,595792.0
2023-10-30 10:30:00,30.37,30.38,30.21,30.24,488092.0,27.2527,27.2616,27.1091,27.136,488092.0
2023-10-30 10:40:00,30.23,30.29,30.17,30.26,587919.0,27.127,27.1809,27.0732,27.154,587919.0
2023-10-30 10:50:00,30.26,30.32,30.21,30.29,547482.0,27.154,27.2078,27.1091,27.1809,547482.0
2023-10-30 11:00:00,30.29,30.36,30.25,30.29,465539.0,27.1809,27.2437,27.145,27.1809,465539.0
2023-10-30 11:10:00,30.29,30.33,30.22,30.24,312598.0,27.1809,27.2168,27.1181,27.136,312598.0
2023-10-30 11:20:00,30.24,30.35,30.21,30.33,531507.0,27.136,27.2347,27.1091,27.2168,531507.0
2023-10-30 11:30:00,30.33,30.42,30.29,30.3,385901.0,27.2168,27.2975,27.1809,27.1898,385901.0
2023-10-30 11:40:00,30.3,30.33,30.25,30.26,311437.0,27.1898,27.2168,27.145,27.154,311437.0
2023-10-30 11:50:00,30.25,30.28,30.2,30.21,336854.0,27.145,27.1719,27.1001,27.1091,336854.0
2023-10-30 12:00:00,30.21,30.32,30.18,30.22,576882.0,27.1091,27.2078,27.0822,27.1181,576882.0
2023-10-30 12:10:00,30.23,30.24,30.18,30.21,329820.0,27.127,27.136,27.0822,27.1091,329820.0
2023-10-30 12:20:00,30.21,30.23,30.11,30.21,733970.0,27.1091,27.127,27.0194,27.1091,733970.0
2023-10-30 12:30:00,30.22,30.32,30.19,30.24,538137.0,27.1181,27.2078,27.0911,27.136,538137.0
2023-10-30 12:40:00,30.23,30.42,30.15,30.3,969564.0,27.127,27.2975,27.0552,27.1898,969564.0
2023-10-30 12:50:00,30.31,30.32,30.25,30.3,579998.0,27.1988,27.2078,27.145,27.1898,579998.0
2023-10-30 13:00:00,30.3,30.33,30.26,30.33,342248.0,27.1898,27.2168,27.154,27.2168,342248.0
2023-10-30 13:10:00,30.33,30.41,30.31,30.38,347370.0,27.2168,27.2886,27.1988,27.2616,347370.0
2023-10-30 13:20:00,30.39,30.49,30.35,30.49,568709.0,27.2706,27.3603,27.2347,27.3603,568709.0
2023-10-30 13:30:00,30.49,30.5,30.37,30.42,707848.0,27.3603,27.3693,27.2527,27.2975,707848.0
2023-10-30 13:40:00,30.42,30.42,30.37,30.41,396430.0,27.2975,27.2975,27.2527,27.2886,396430.0
2023-10-30 13:50:00,30.41,30.53,30.38,30.39,593195.0,27.2886,27.3962,27.2616,27.2706,593195.0
2023-10-30 14:00:00,30.39,30.44,30.37,30.44,348784.0,27.2706,27.3155,27.2527,27.3155,348784.0
2023-10-30 14:10:00,30.44,30.46,30.41,30.44,311234.0,27.3155,27.3334,27.2886,27.3155,311234.0
2023-10-30 14:20:00,30.44,30.49,30.41,30.49,454738.0,27.3155,27.3603,27.2886,27.3603,454738.0
2023-10-30 14:30:00,30.49,30.54,30.47,30.51,466333.0,27.3603,27.4052,27.3424,27.3783,466333.0
2023-10-30 14:40:00,30.51,30.58,30.46,30.58,658659.0,27.3783,27.4411,27.3334,27.4411,658659.0
2023-10-30 14:50:00,30.58,30.61,30.52,30.61,937798.0,27.4411,27.468,27.3873,27.468,937798.0
2023-10-30 15:00:00,30.61,30.68,30.54,30.63,1079399.0,27.468,27.5308,27.4052,27.486,1079399.0
2023-10-30 15:10:00,30.62,30.64,30.57,30.57,760824.0,27.477,27.4949,27.4321,27.4321,760824.0
2023-10-30 15:20:00,30.57,30.66,30.52,30.55,1036908.0,27.4321,27.5129,27.3873,27.4142,1036908.0
2023-10-30 15:30:00,30.55,30.6,30.54,30.55,941758.0,27.4142,27.4591,27.4052,27.4142,941758.0
2023-10-30 15:40:00,30.54,30.59,30.48,30.53,1258112.0,27.4052,27.4501,27.3514,27.3962,1258112.0
2023-10-30 15:50:00,30.53,30.59,30.48,30.55,3133272.0,27.3962,27.4501,27.3514,27.4142,3133272.0
2023-10-31 09:30:00,30.29,30.6,29.8,30.12,3016873.0,27.1809,27.4591,26.7412,27.0283,3016873.0
2023-10-31 09:40:00,30.13,30.23,29.98,30.01,1140582.0,27.0373,27.127,26.9027,26.9296,1140582.0
2023-10-31 09:50:00,30.01,30.03,29.7,29.84,1157033.0,26.9296,26.9476,26.6514,26.7771,1157033.0
2023-10-31 10:00:00,29.84,30.07,29.75,30.03,1329158.0,26.7771,26.9835,26.6963,26.9476,1329158.0
2023-10-31 10:10:00,30.02,30.27,29.96,30.18,1210082.0,26.9386,27.1629,26.8847,27.0822,1210082.0
2023-10-31 10:20:00,30.19,30.43,30.14,30.41,1136590.0,27.0911,27.3065,27.0463,27.2886,1136590.0
2023-10-31 10:30:00,30.41,30.54,29.8,30.03,2544256.0,27.2886,27.4052,26.7412,26.9476,2544256.0
2023-10-31 10:40:00,30.02,30.07,29.82,30.03,1300670.0,26.9386,26.9835,26.7591,26.9476,1300670.0
2023-10-31 10:50:00,30.03,30.05,29.96,29.99,990844.0,26.9476,26.9655,26.8847,26.9117,990844.0
2023-10-31 11:00:00,29.99,30.32,29.98,30.3,1160468.0,26.9117,27.2078,26.9027,27.1898,1160468.0
2023-10-31 11:10:00,30.3,30.3,30.12,30.16,863322.0,27.1898,27.1898,27.0283,27.0642,863322.0
2023-10-31 11:20:00,30.16,30.31,30.14,30.26,647765.0,27.0642,27.1988,27.0463,27.154,647765.0
2023-10-31 11:30:00,30.27,30.36,30.25,30.29,668306.0,27.1629,27.2437,27.145,27.1809,668306.0
2023-10-31 11:40:00,30.29,30.31,30.15,30.21,562454.0,27.1809,27.1988,27.0552,27.1091,562454.0
2023-10-31 11:50:00,30.2,30.21,30.08,30.15,579641.0,27.1001,27.1091,26.9924,27.0552,579641.0
2023-10-31 12:00:00,30.16,30.17,30.08,30.12,305391.0,27.0642,27.0732,26.9924,27.0283,305391.0
2023-10-31 12:10:00,30.11,30.17,30.07,30.13,785871.0,27.0194,27.0732,26.9835,27.0373,785871.0
2023-10-31 12:20:00,30.12,30.17,30.06,30.16,641577.0,27.0283,27.0732,26.9745,27.0642,641577.0
2023-10-31 12:30:00,30.16,30.19,30.07,30.12,440900.0,27.0642,27.0911,26.9835,27.0283,440900.0
2023-10-31 12:40:00,30.11,30.17,30.1,30.13,379950.0,27.0194,27.0732,27.0104,27.0373,379950.0
2023-10-31 12:50:00,30.13,30.2,30.12,30.16,306543.0,27.0373,27.1001,27.0283,27.0642,306543.0
2023-10-31 13:00:00,30.17,30.3,30.16,30.29,354585.0,27.0732,27.1898,27.0642,27.1809,354585.0
2023-10-31 13:10:00,30.29,30.35,30.23,30.34,330714.0,27.1809,27.2347,27.127,27.2257,330714.0
2023-10-31 13:20:00,30.34,30.37,30.3,30.34,356069.0,27.2257,27.2527,27.1898,27.2257,356069.0
2023-10-31 13:30:00,30.34,30.48,30.33,30.48,535917.0,27.2257,27.3514,27.2168,27.3514,535917.0
2023-10-31 13:40:00,30.48,30.56,30.44,30.49,801756.0,27.3514,27.4232,27.3155,27.3603,801756.0
2023-10-31 13:50:00,30.49,30.74,30.48,30.72,878999.0,27.3603,27.5847,27.3514,27.5667,878999.0
2023-10-31 14:00:00,30.72,30.82,30.64,30.67,679531.0,27.5667,27.6565,27.4949,27.5219,679531.0
2023-10-31 14:10:00,30.68,30.71,30.63,30.67,322011.0,27.5308,27.5578,27.486,27.5219,322011.0
2023-10-31 14:20:00,30.67,30.69,30.53,30.55,578783.0,27.5219,27.5398,27.3962,27.4142,578783.0
2023-10-31 14:30:00,30.54,30.6,30.46,30.5,428411.0,27.4052,27.4591,27.3334,27.3693,428411.0
2023-10-31 14:40:00,30.49,30.56,30.47,30.53,434262.0,27.3603,27.4232,27.3424,27.3962,434262.0
2023-10-31 14:50:00,30.53,30.57,30.51,30.55,329141.0,27.3962,27.4321,27.3783,27.4142,329141.0
2023-10-31 15:00:00,30.55,30.61,30.52,30.57,449681.0,27.4142,27.468,27.3873,27.4321,449681.0
2023-10-31 15:10:00,30.57,30.58,30.48,30.51,453782.0,27.4321,27.4411,27.3514,27.3783,453782.0
2023-10-31 15:20:00,30.51,30.58,30.5,30.58,635142.0,27.3783,27.4411,27.3693,27.4411,635142.0
2023-10-31 15:30:00,30.58,30.59,30.46,30.49,765924.0,27.4411,27.4501,27.3334,27.3603,765924.0
2023-10-31 15:40:00,30.49,30.65,30.48,30.6,920156.0,27.3603,27.5039,27.3514,27.4591,920156.0
2023-10-31 15:50:00,30.61,30.65,30.53,30.55,2640765.0,27.468,27.5039,27.3962,27.4142,2640765.0
2023-11-01 09:30:00,30.56,30.9,30.52,30.84,1029629.0,27.4232,27.7283,27.3873,27.6744,1029629.0
2023-11-01 09:40:00,30.84,31.03,30.83,31.02,862401.0,27.6744,27.8449,27.6654,27.8359,862401.0
2023-11-01 09:50:00,31.01,31.03,30.82,31.01,752197.0,27.827,27.8449,27.6565,27.827,752197.0
2023-11-01 10:00:00,31.02,31.08,30.83,30.86,609604.0,27.8359,27.8898,27.6654,27.6924,609604.0
2023-11-01 10:10:00,30.86,30.87,30.66,30.71,504985.0,27.6924,27.7013,27.5129,27.5578,504985.0
2023-11-01 10:20:00,30.72,30.75,30.61,30.62,422236.0,27.5667,27.5937,27.468,27.477,422236.0
2023-11-01 10:30:00,30.62,30.8,30.6,30.71,601507.0,27.477,27.6385,27.4591,27.5578,601507.0
2023-11-01 10:40:00,30.71,30.75,30.65,30.71,375018.0,27.5578,27.5937,27.5039,27.5578,375018.0
2023-11-01 10:50:00,30.71,30.79,30.68,30.74,380775.0,27.5578,27.6296,27.5308,27.5847,380775.0
2023-11-01 11:00:00,30.74,30.81,30.73,30.77,244465.0,27.5847,27.6475,27.5757,27.6116,244465.0
2023-11-01 11:10:00,30.77,30.78,30.67,30.71,435158.0,27.6116,27.6206,27.5219,27.5578,435158.0
2023-11-01 11:20:00,30.71,30.71,30.62,30.68,252652.0,27.5578,27.5578,27.477,27.5308,252652.0
2023-11-01 11:30:00,30.68,30.79,30.66,30.77,283327.0,27.5308,27.6296,27.5129,27.6116,283327.0
2023-11-01 11:40:00,30.76,30.82,30.75,30.79,277048.0,27.6026,27.6565,27.5937,27.6296,277048.0
2023-11-01 11:50:00,30.79,30.9,30.76,30.84,397306.0,27.6296,27.7283,27.6026,27.6744,397306.0
2023-11-01 12:00:00,30.84,30.85,30.68,30.69,334694.0,27.6744,27.6834,27.5308,27.5398,334694.0
2023-11-01 12:10:00,30.69,30.69,30.57,30.61,491820.0,27.5398,27.5398,27.4321,27.468,491820.0
2023-11-01 12:20:00,30.61,30.65,30.59,30.63,323782.0,27.468,27.5039,27.4501,27.486,323782.0
2023-11-01 12:30:00,30.64,30.68,30.6,30.65,316698.0,27.4949,27.5308,27.4591,27.5039,316698.0
2023-11-01 12:40:00,30.65,30.71,30.64,30.7,208522.0,27.5039,27.5578,27.4949,27.5488,208522.0
2023-11-01 12:50:00,30.7,30.72,30.65,30.71,242312.0,27.5488,27.5667,27.5039,27.5578,242312.0
2023-11-01 13:00:00,30.71,30.76,30.71,30.73,244168.0,27.5578,27.6026,27.5578,27.5757,244168.0
2023-11-01 13:10:00,30.72,30.8,30.72,30.73,289495.0,27.5667,27.6385,27.5667,27.5757,289495.0
2023-11-01 13:20:00,30.74,30.74,30.55,30.61,339221.0,27.5847,27.5847,27.4142,27.468,339221.0
2023-11-01 13:30:00,30.6,30.61,30.53,30.57,268772.0,27.4591,27.468,27.3962,27.4321,268772.0
2023-11-01 13:40:00,30.57,30.61,30.56,30.58,235612.0,27.4321,27.468,27.4232,27.4411,235612.0
2023-11-01 13:50:00,30.58,30.66,30.56,30.65,272138.0,27.4411,27.5129,27.4232,27.5039,272138.0
2023-11-01 14:00:00,30.66,30.7,30.58,30.62,235625.0,27.5129,27.5488,27.4411,27.477,235625.0
2023-11-01 14:10:00,30.63,30.67,30.55,30.6,304950.0,27.486,27.5219,27.4142,27.4591,304950.0
2023-11-01 14:20:00,30.59,30.66,30.59,30.62,312744.0,27.4501,27.5129,27.4501,27.477,312744.0
2023-11-01 14:30:00,30.62,30.66,30.54,30.59,431137.0,27.477,27.5129,27.4052,27.4501,431137.0
2023-11-01 14:40:00,30.58,30.61,30.51,30.55,478761.0,27.4411,27.468,27.3783,27.4142,478761.0
2023-11-01 14:50:00,30.56,30.61,30.52,30.58,548058.0,27.4232,27.468,27.3873,27.4411,548058.0
2023-11-01 15:00:00,30.58,30.67,30.56,30.66,606703.0,27.4411,27.5219,27.4232,27.5129,606703.0
2023-11-01 15:10:00,30.66,30.69,30.62,30.64,455768.0,27.5129,27.5398,27.477,27.4949,455768.0
2023-11-01 15:20:00,30.64,30.7,30.58,30.63,529482.0,27.4949,27.5488,27.4411,27.486,529482.0
2023-11-01 15:30:00,30.62,30.65,30.56,30.59,570301.0,27.477,27.5039,27.4232,27.4501,570301.0
2023-11-01 15:40:00,30.59,30.62,30.55,30.61,585193.0,27.4501,27.477,27.4142,27.468,585193.0
2023-11-01 15:50:00,30.61,30.61,30.47,30.52,1963552.0,27.468,27.468,27.3424,27.3873,1963552.0
2023-11-02 09:30:00,30.51,30.61,30.38,30.54,1173600.0,27.3783,27.468,27.2616,27.4052,1173600.0
2023-11-02 09:40:00,30.54,30.65,30.51,30.53,680664.0,27.4052,27.5039,27.3783,27.3962,680664.0
2023-11-02 09:50:00,30.53,30.55,30.43,30.48,707132.0,27.3962,27.4142,27.3065,27.3514,707132.0
2023-11-02 10:00:00,30.48,30.48,30.25,30.28,1089931.0,27.3514,27.3514,27.145,27.1719,1089931.0
2023-11-02 10:10:00,30.27,30.35,30.25,30.27,748674.0,27.1629,27.2347,27.145,27.1629,748674.0
2023-11-02 10:20:00,30.26,30.32,30.21,30.32,758382.0,27.154,27.2078,27.1091,27.2078,758382.0
2023-11-02 10:30:00,30.32,30.44,30.28,30.37,613518.0,27.2078,27.3155,27.1719,27.2527,613518.0
2023-11-02 10:40:00,30.37,30.37,30.24,30.3,559987.0,27.2527,27.2527,27.136,27.1898,559987.0
2023-11-02 10:50:00,30.31,30.38,30.26,30.38,391480.0,27.1988,27.2616,27.154,27.2616,391480.0
2023-11-02 11:00:00,30.38,30.39,30.31,30.35,321169.0,27.2616,27.2706,27.1988,27.2347,321169.0
2023-11-02 11:10:00,30.34,30.39,30.28,30.37,524044.0,27.2257,27.2706,27.1719,27.2527,524044.0
2023-11-02 11:20:00,30.38,30.42,30.36,30.37,391695.0,27.2616,27.2975,27.2437,27.2527,391695.0
2023-11-02 11:30:00,30.37,30.42,30.36,30.4,369298.0,27.2527,27.2975,27.2437,27.2796,369298.0
2023-11-02 11:40:00,30.4,30.44,30.38,30.42,372987.0,27.2796,27.3155,27.2616,27.2975,372987.0
2023-11-02 11:50:00,30.42,30.49,30.39,30.4,282410.0,27.2975,27.3603,27.2706,27.2796,282410.0
2023-11-02 12:00:00,30.39,30.4,30.33,30.34,268909.0,27.2706,27.2796,27.2168,27.2257,268909.0
2023-11-02 12:10:00,30.34,30.38,30.31,30.38,343320.0,27.2257,27.2616,27.1988,27.2616,343320.0
2023-11-02 12:20:00,30.38,30.44,30.35,30.41,495498.0,27.2616,27.3155,27.2347,27.2886,495498.0
2023-11-02 12:30:00,30.41,30.47,30.36,30.37,559704.0,27.2886,27.3424,27.2437,27.2527,559704.0
2023-11-02 12:40:00,30.37,30.41,30.31,30.4,564075.0,27.2527,27.2886,27.1988,27.2796,564075.0
2023-11-02 12:50:00,30.4,30.44,30.38,30.41,340574.0,27.2796,27.3155,27.2616,27.2886,340574.0
2023-11-02 13:00:00,30.4,30.46,30.36,30.46,264077.0,27.2796,27.3334,27.2437,27.3334,264077.0
2023-11-02 13:10:00,30.46,30.51,30.45,30.46,314128.0,27.3334,27.3783,27.3245,27.3334,314128.0
2023-11-02 13:20:00,30.46,30.48,30.41,30.43,209466.0,27.3334,27.3514,27.2886,27.3065,209466.0
2023-11-02 13:30:00,30.43,30.45,30.37,30.39,344621.0,27.3065,27.3245,27.2527,27.2706,344621.0
2023-11-02 13:40:00,30.38,30.42,30.36,30.41,346200.0,27.2616,27.2975,27.2437,27.2886,346200.0
2023-11-02 13:50:00,30.4,30.42,30.37,30.39,295622.0,27.2796,27.2975,27.2527,27.2706,295622.0
2023-11-02 14:00:00,30.39,30.4,30.35,30.4,271237.0,27.2706,27.2796,27.2347,27.2796,271237.0
2023-11-02 14:10:00,30.4,30.43,30.37,30.39,405672.0,27.2796,27.3065,27.2527,27.2706,405672.0
2023-11-02 14:20:00,30.38,30.39,30.35,30.37,426708.0,27.2616,27.2706,27.2347,27.2527,426708.0
2023-11-02 14:30:00,30.36,30.37,30.31,30.32,585380.0,27.2437,27.2527,27.1988,27.2078,585380.0
2023-11-02 14:40:00,30.32,30.34,30.28,30.32,571327.0,27.2078,27.2257,27.1719,27.2078,571327.0
2023-11-02 14:50:00,30.32,30.36,30.3,30.33,395304.0,27.2078,27.2437,27.1898,27.2168,395304.0
2023-11-02 15:00:00,30.33,30.39,30.32,30.38,372368.0,27.2168,27.2706,27.2078,27.2616,372368.0
2023-11-02 15:10:00,30.37,30.38,30.32,30.35,475945.0,27.2527,27.2616,27.2078,27.2347,475945.0
2023-11-02 15:20:00,30.36,30.41,30.35,30.41,384878.0,27.2437,27.2886,27.2347,27.2886,384878.0
2023-11-02 15:30:00,30.41,30.47,30.38,30.47,637819.0,27.2886,27.3424,27.2616,27.3424,637819.0
2023-11-02 15:40:00,30.47,30.5,30.45,30.49,827106.0,27.3424,27.3693,27.3245,27.3603,827106.0
2023-11-02 15:50:00,30.48,30.51,30.46,30.49,1704049.0,27.3514,27.3783,27.3334,27.3603,1704049.0
2023-11-03 09:30:00,30.9,31.11,30.83,31.05,1691736.0,27.7283,27.9167,27.6654,27.8629,1691736.0
2023-11-03 09:40:00,31.04,31.13,30.92,31.03,709726.0,27.8539,27.9347,27.7462,27.8449,709726.0
2023-11-03 09:50:00,31.03,31.34,31.0,31.33,869650.0,27.8449,28.1231,27.818,28.1141,869650.0
2023-11-03 10:00:00,31.33,31.38,31.21,31.21,665865.0,28.1141,28.159,28.0064,28.0064,665865.0
2023-11-03 10:10:00,31.21,31.26,31.17,31.24,439033.0,28.0064,28.0513,27.9705,28.0334,439033.0
2023-11-03 10:20:00,31.24,31.24,31.09,31.1,521569.0,28.0334,28.0334,27.8988,27.9077,521569.0
2023-11-03 10:30:00,31.1,31.12,30.97,31.06,734935.0,27.9077,27.9257,27.7911,27.8718,734935.0
2023-11-03 10:40:00,31.06,31.16,31.02,31.05,732727.0,27.8718,27.9616,27.8359,27.8629,732727.0
2023-11-03 10:50:00,31.05,31.11,31.01,31.11,296800.0,27.8629,27.9167,27.827,27.9167,296800.0
2023-11-03 11:00:00,31.11,31.12,31.05,31.09,327209.0,27.9167,27.9257,27.8629,27.8988,327209.0
2023-11-03 11:10:00,31.09,31.13,31.02,31.11,355651.0,27.8988,27.9347,27.8359,27.9167,355651.0
2023-11-03 11:20:00,31.12,31.18,31.11,31.14,320822.0,27.9257,27.9795,27.9167,27.9436,320822.0
2023-11-03 11:30:00,31.14,31.2,31.14,31.19,226109.0,27.9436,27.9975,27.9436,27.9885,226109.0
2023-11-03 11:40:00,31.19,31.21,31.16,31.2,190436.0,27.9885,28.0064,27.9616,27.9975,190436.0
2023-11-03 11:50:00,31.2,31.24,31.18,31.2,227597.0,27.9975,28.0334,27.9795,27.9975,227597.0
2023-11-03 12:00:00,31.19,31.22,31.18,31.21,197841.0,27.9885,28.0154,27.9795,28.0064,197841.0
2023-11-03 12:10:00,31.21,31.25,31.19,31.21,251087.0,28.0064,28.0423,27.9885,28.0064,251087.0
2023-11-03 12:20:00,31.21,31.21,31.15,31.16,363552.0,28.0064,28.0064,27.9526,27.9616,363552.0
2023-11-03 12:30:00,31.17,31.19,31.1,31.14,617915.0,27.9705,27.9885,27.9077,27.9436,617915.0
2023-11-03 12:40:00,31.14,31.17,31.11,31.14,203177.0,27.9436,27.9705,27.9167,27.9436,203177.0
2023-11-03 12:50:00,31.14,31.17,31.12,31.16,225838.0,27.9436,27.9705,27.9257,27.9616,225838.0
2023-11-03 13:00:00,31.16,31.23,31.14,31.19,396933.0,27.9616,28.0244,27.9436,27.9885,396933.0
2023-11-03 13:10:00,31.2,31.23,31.18,31.23,233172.0,27.9975,28.0244,27.9795,28.0244,233172.0
2023-11-03 13:20:00,31.22,31.25,31.18,31.22,382790.0,28.0154,28.0423,27.9795,28.0154,382790.0
2023-11-03 13:30:00,31.21,31.29,31.21,31.26,354210.0,28.0064,28.0782,28.0064,28.0513,354210.0
2023-11-03 13:40:00,31.25,31.27,31.23,31.25,199972.0,28.0423,28.0603,28.0244,28.0423,199972.0
2023-11-03 13:50:00,31.25,31.29,31.24,31.26,280718.0,28.0423,28.0782,28.0334,28.0513,280718.0
2023-11-03 14:00:00,31.27,31.28,31.14,31.16,237276.0,28.0603,28.0693,27.9436,27.9616,237276.0
2023-11-03 14:10:00,31.17,31.2,31.14,31.2,284032.0,27.9705,27.9975,27.9436,27.9975,284032.0
2023-11-03 14:20:00,31.2,31.21,31.15,31.18,207352.0,27.9975,28.0064,27.9526,27.9795,207352.0
2023-11-03 14:30:00,31.18,31.21,31.16,31.2,268152.0,27.9795,28.0064,27.9616,27.9975,268152.0
2023-11-03 14:40:00,31.19,31.26,31.19,31.24,401466.0,27.9885,28.0513,27.9885,28.0334,401466.0
2023-11-03 14:50:00,31.25,31.35,31.24,31.33,882064.0,28.0423,28.1321,28.0334,28.1141,882064.0
2023-11-03 15:00:00,31.33,31.34,31.3,31.33,444411.0,28.1141,28.1231,28.0872,28.1141,444411.0
2023-11-03 15:10:00,31.33,31.35,31.29,31.35,489136.0,28.1141,28.1321,28.0782,28.1321,489136.0
2023-11-03 15:20:00,31.34,31.34,31.27,31.31,523182.0,28.1231,28.1231,28.0603,28.0962,523182.0
2023-11-03 15:30:00,31.32,31.39,31.29,31.38,1434313.0,28.1051,28.168,28.0782,28.159,1434313.0
2023-11-03 15:40:00,31.38,31.39,31.32,31.36,922358.0,28.159,28.168,28.1051,28.141,922358.0
2023-11-03 15:50:00,31.36,31.36,31.26,31.26,2195535.0,28.141,28.141,28.0513,28.0513,2195535.0
2023-11-06 09:30:00,31.32,31.41,31.22,31.33,1064288.0,28.1051,28.1859,28.0154,28.1141,1064288.0
2023-11-06 09:40:00,31.32,31.33,31.16,31.17,415874.0,28.1051,28.1141,27.9616,27.9705,415874.0
2023-11-06 09:50:00,31.17,31.25,31.11,31.25,501855.0,27.9705,28.0423,27.9167,28.0423,501855.0
2023-11-06 10:00:00,31.25,31.3,31.14,31.18,442353.0,28.0423,28.0872,27.9436,27.9795,442353.0
2023-11-06 10:10:00,31.18,31.2,31.11,31.19,424519.0,27.9795,27.9975,27.9167,27.9885,424519.0
2023-11-06 10:20:00,31.19,31.19,31.11,31.12,315684.0,27.9885,27.9885,27.9167,27.9257,315684.0
2023-11-06 10:30:00,31.12,31.12,31.0,31.03,545270.0,27.9257,27.9257,27.818,27.8449,545270.0
2023-11-06 10:40:00,31.04,31.09,31.0,31.05,578666.0,27.8539,27.8988,27.818,27.8629,578666.0
2023-11-06 10:50:00,31.04,31.08,31.02,31.05,386428.0,27.8539,27.8898,27.8359,27.8629,386428.0
2023-11-06 11:00:00,31.05,31.09,31.03,31.04,444238.0,27.8629,27.8988,27.8449,27.8539,444238.0
2023-11-06 11:10:00,31.04,31.05,30.95,30.99,481090.0,27.8539,27.8629,27.7731,27.809,481090.0
2023-11-06 11:20:00,30.99,31.05,30.97,31.01,356287.0,27.809,27.8629,27.7911,27.827,356287.0
2023-11-06 11:30:00,31.02,31.08,30.98,31.08,448906.0,27.8359,27.8898,27.8,27.8898,448906.0
2023-11-06 11:40:00,31.08,31.1,31.01,31.05,407670.0,27.8898,27.9077,27.827,27.8629,407670.0
2023-11-06 11:50:00,31.05,31.07,31.01,31.07,267387.0,27.8629,27.8808,27.827,27.8808,267387.0
2023-11-06 12:00:00,31.07,31.14,31.06,31.11,232707.0,27.8808,27.9436,27.8718,27.9167,232707.0
2023-11-06 12:10:00,31.11,31.13,31.08,31.13,255851.0,27.9167,27.9347,27.8898,27.9347,255851.0
2023-11-06 12:20:00,31.13,31.16,31.08,31.09,313304.0,27.9347,27.9616,27.8898,27.8988,313304.0
2023-11-06 12:30:00,31.09,31.09,31.02,31.07,282129.0,27.8988,27.8988,27.8359,27.8808,282129.0
2023-11-06 12:40:00,31.07,31.1,31.05,31.05,243290.0,27.8808,27.9077,27.8629,27.8629,243290.0
2023-11-06 12:50:00,31.05,31.1,31.04,31.09,362345.0,27.8629,27.9077,27.8539,27.8988,362345.0
2023-11-06 13:00:00,31.1,31.12,31.06,31.08,256361.0,27.9077,27.9257,27.8718,27.8898,256361.0
2023-11-06 13:10:00,31.08,31.1,31.04,31.05,217613.0,27.8898,27.9077,27.8539,27.8629,217613.0
2023-11-06 13:20:00,31.06,31.1,31.03,31.05,511672.0,27.8718,27.9077,27.8449,27.8629,511672.0
2023-11-06 13:30:00,31.05,31.06,30.97,31.03,452236.0,27.8629,27.8718,27.7911,27.8449,452236.0
2023-11-06 13:40:00,31.03,31.05,30.99,31.05,222580.0,27.8449,27.8629,27.809,27.8629,222580.0
2023-11-06 13:50:00,31.05,31.14,31.03,31.1,500124.0,27.8629,27.9436,27.8449,27.9077,500124.0
2023-11-06 14:00:00,31.1,31.11,31.06,31.1,305033.0,27.9077,27.9167,27.8718,27.9077,305033.0
2023-11-06 14:10:00,31.1,31.11,31.07,31.1,298332.0,27.9077,27.9167,27.8808,27.9077,298332.0
2023-11-06 14:20:00,31.09,31.14,31.08,31.12,350224.0,27.8988,27.9436,27.8898,27.9257,350224.0
2023-11-06 14:30:00,31.13,31.19,31.12,31.19,380006.0,27.9347,27.9885,27.9257,27.9885,380006.0
2023-11-06 14:40:00,31.19,31.21,31.14,31.16,411336.0,27.9885,28.0064,27.9436,27.9616,411336.0
2023-11-06 14:50:00,31.16,31.18,31.12,31.14,181069.0,27.9616,27.9795,27.9257,27.9436,181069.0
2023-11-06 15:00:00,31.14,31.2,31.13,31.18,421580.0,27.9436,27.9975,27.9347,27.9795,421580.0
2023-11-06 15:10:00,31.18,31.19,31.14,31.15,367177.0,27.9795,27.9885,27.9436,27.9526,367177.0
2023-11-06 15:20:00,31.15,31.18,31.14,31.17,270871.0,27.9526,27.9795,27.9436,27.9705,270871.0
2023-11-06 15:30:00,31.16,31.17,31.11,31.13,386905.0,27.9616,27.9705,27.9167,27.9347,386905.0
2023-11-06 15:40:00,31.12,31.18,31.12,31.17,545466.0,27.9257,27.9795,27.9257,27.9705,545466.0
2023-11-06 15:50:00,31.16,31.19,31.11,31.18,1618341.0,27.9616,27.9885,27.9167,27.9795,1618341.0
2023-11-07 09:30:00,31.08,31.17,30.9,30.92,913639.0,27.8898,27.9705,27.7283,27.7462,913639.0
2023-11-07 09:40:00,30.92,31.04,30.89,30.91,386223.0,27.7462,27.8539,27.7193,27.7372,386223.0
2023-11-07 09:50:00,30.91,31.0,30.89,30.96,422106.0,27.7372,27.818,27.7193,27.7821,422106.0
2023-11-07 10:00:00,30.96,31.16,30.94,31.15,468552.0,27.7821,27.9616,27.7642,27.9526,468552.0
2023-11-07 10:10:00,31.16,31.17,31.11,31.17,374032.0,27.9616,27.9705,27.9167,27.9705,374032.0
2023-11-07 10:20:00,31.17,31.34,31.16,31.34,586089.0,27.9705,28.1231,27.9616,28.1231,586089.0
2023-11-07 10:30:00,31.34,31.39,31.32,31.36,475623.0,28.1231,28.168,28.1051,28.141,475623.0
2023-11-07 10:40:00,31.36,31.36,31.2,31.24,373955.0,28.141,28.141,27.9975,28.0334,373955.0
2023-11-07 10:50:00,31.23,31.28,31.11,31.12,268733.0,28.0244,28.0693,27.9167,27.9257,268733.0
2023-11-07 11:00:00,31.13,31.17,31.08,31.11,227898.0,27.9347,27.9705,27.8898,27.9167,227898.0
2023-11-07 11:10:00,31.11,31.15,31.06,31.11,288309.0,27.9167,27.9526,27.8718,27.9167,288309.0
2023-11-07 11:20:00,31.11,31.17,31.1,31.13,235923.0,27.9167,27.9705,27.9077,27.9347,235923.0
2023-11-07 11:30:00,31.12,31.15,31.08,31.1,283364.0,27.9257,27.9526,27.8898,27.9077,283364.0
2023-11-07 11:40:00,31.09,31.13,31.07,31.12,196125.0,27.8988,27.9347,27.8808,27.9257,196125.0
2023-11-07 11:50:00,31.12,31.14,31.09,31.1,212012.0,27.9257,27.9436,27.8988,27.9077,212012.0
2023-11-07 12:00:00,31.09,31.13,31.09,31.12,175848.0,27.8988,27.9347,27.8988,27.9257,175848.0
2023-11-07 12:10:00,31.12,31.13,31.09,31.12,189263.0,27.9257,27.9347,27.8988,27.9257,189263.0
2023-11-07 12:20:00,31.12,31.17,31.1,31.14,197571.0,27.9257,27.9705,27.9077,27.9436,197571.0
2023-11-07 12:30:00,31.13,31.2,31.11,31.14,191657.0,27.9347,27.9975,27.9167,27.9436,191657.0
2023-11-07 12:40:00,31.14,31.18,31.1,31.12,209761.0,27.9436,27.9795,27.9077,27.9257,209761.0
2023-11-07 12:50:00,31.13,31.19,31.1,31.17,217262.0,27.9347,27.9885,27.9077,27.9705,217262.0
2023-11-07 13:00:00,31.18,31.22,31.16,31.21,198527.0,27.9795,28.0154,27.9616,28.0064,198527.0
2023-11-07 13:10:00,31.21,31.23,31.14,31.17,196897.0,28.0064,28.0244,27.9436,27.9705,196897.0
2023-11-07 13:20:00,31.17,31.2,31.15,31.17,271678.0,27.9705,27.9975,27.9526,27.9705,271678.0
2023-11-07 13:30:00,31.16,31.21,31.14,31.2,177302.0,27.9616,28.0064,27.9436,27.9975,177302.0
2023-11-07 13:40:00,31.2,31.23,31.17,31.18,172497.0,27.9975,28.0244,27.9705,27.9795,172497.0
2023-11-07 13:50:00,31.18,31.2,31.1,31.16,263874.0,27.9795,27.9975,27.9077,27.9616,263874.0
2023-11-07 14:00:00,31.15,31.18,31.12,31.16,236111.0,27.9526,27.9795,27.9257,27.9616,236111.0
2023-11-07 14:10:00,31.16,31.24,31.15,31.22,386920.0,27.9616,28.0334,27.9526,28.0154,386920.0
2023-11-07 14:20:00,31.21,31.22,31.18,31.21,194381.0,28.0064,28.0154,27.9795,28.0064,194381.0
2023-11-07 14:30:00,31.21,31.22,31.19,31.21,154879.0,28.0064,28.0154,27.9885,28.0064,154879.0
2023-11-07 14:40:00,31.21,31.27,31.19,31.24,285634.0,28.0064,28.0603,27.9885,28.0334,285634.0
2023-11-07 14:50:00,31.25,31.26,31.23,31.26,342236.0,28.0423,28.0513,28.0244,28.0513,342236.0
2023-11-07 15:00:00,31.26,31.29,31.2,31.21,289295.0,28.0513,28.0782,27.9975,28.0064,289295.0
2023-11-07 15:10:00,31.21,31.25,31.2,31.24,213931.0,28.0064,28.0423,27.9975,28.0334,213931.0
2023-11-07 15:20:00,31.24,31.26,31.21,31.26,361463.0,28.0334,28.0513,28.0064,28.0513,361463.0
2023-11-07 15:30:00,31.26,31.29,31.25,31.27,386633.0,28.0513,28.0782,28.0423,28.0603,386633.0
2023-11-07 15:40:00,31.27,31.28,31.21,31.22,439570.0,28.0603,28.0693,28.0064,28.0154,439570.0
2023-11-07 15:50:00,31.22,31.26,31.18,31.25,1183965.0,28.0154,28.0513,27.9795,28.0423,1183965.0
2023-11-08 09:30:00,30.92,31.18,30.92,31.02,1185755.0,27.7462,27.9795,27.7462,27.8359,1185755.0
2023-11-08 09:40:00,31.03,31.14,31.0,31.04,362968.0,27.8449,27.9436,27.818,27.8539,362968.0
2023-11-08 09:50:00,31.04,31.08,31.0,31.08,229296.0,27.8539,27.8898,27.818,27.8898,229296.0
2023-11-08 10:00:00,31.07,31.09,31.0,31.07,549229.0,27.8808,27.8988,27.818,27.8808,549229.0
2023-11-08 10:10:00,31.07,31.2,31.05,31.17,584904.0,27.8808,27.9975,27.8629,27.9705,584904.0
2023-11-08 10:20:00,31.17,31.3,31.15,31.27,529484.0,27.9705,28.0872,27.9526,28.0603,529484.0
2023-11-08 10:30:00,31.27,31.27,31.12,31.16,286596.0,28.0603,28.0603,27.9257,27.9616,286596.0
2023-11-08 10:40:00,31.16,31.16,31.1,31.13,294388.0,27.9616,27.9616,27.9077,27.9347,294388.0
2023-11-08 10:50:00,31.13,31.14,31.1,31.13,229169.0,27.9347,27.9436,27.9077,27.9347,229169.0
2023-11-08 11:00:00,31.13,31.16,31.08,31.12,319761.0,27.9347,27.9616,27.8898,27.9257,319761.0
2023-11-08 11:10:00,31.12,31.12,31.04,31.05,414190.0,27.9257,27.9257,27.8539,27.8629,414190.0
2023-11-08 11:20:00,31.05,31.06,30.92,30.93,445274.0,27.8629,27.8718,27.7462,27.7552,445274.0
2023-11-08 11:30:00,30.93,30.95,30.83,30.84,551860.0,27.7552,27.7731,27.6654,27.6744,551860.0
2023-11-08 11:40:00,30.84,30.89,30.81,30.82,280368.0,27.6744,27.7193,27.6475,27.6565,280368.0
2023-11-08 11:50:00,30.82,30.85,30.78,30.8,308339.0,27.6565,27.6834,27.6206,27.6385,308339.0
2023-11-08 12:00:00,30.8,30.81,30.66,30.71,576207.0,27.6385,27.6475,27.5129,27.5578,576207.0
2023-11-08 12:10:00,30.71,30.77,30.71,30.73,227938.0,27.5578,27.6116,27.5578,27.5757,227938.0
2023-11-08 12:20:00,30.73,30.73,30.67,30.67,252065.0,27.5757,27.5757,27.5219,27.5219,252065.0
2023-11-08 12:30:00,30.67,30.71,30.65,30.69,295075.0,27.5219,27.5578,27.5039,27.5398,295075.0
2023-11-08 12:40:00,30.69,30.7,30.62,30.63,269765.0,27.5398,27.5488,27.477,27.486,269765.0
2023-11-08 12:50:00,30.62,30.66,30.58,30.66,387585.0,27.477,27.5129,27.4411,27.5129,387585.0
2023-11-08 13:00:00,30.66,30.7,30.6,30.68,352607.0,27.5129,27.5488,27.4591,27.5308,352607.0
2023-11-08 13:10:00,30.68,30.69,30.62,30.62,352126.0,27.5308,27.5398,27.477,27.477,352126.0
2023-11-08 13:20:00,30.62,30.66,30.62,30.64,257002.0,27.477,27.5129,27.477,27.4949,257002.0
2023-11-08 13:30:00,30.64,30.66,30.62,30.63,409239.0,27.4949,27.5129,27.477,27.486,409239.0
2023-11-08 13:40:00,30.62,30.65,30.61,30.62,323033.0,27.477,27.5039,27.468,27.477,323033.0
2023-11-08 13:50:00,30.63,30.68,30.62,30.68,259887.0,27.486,27.5308,27.477,27.5308,259887.0
2023-11-08 14:00:00,30.68,30.73,30.66,30.68,302388.0,27.5308,27.5757,27.5129,27.5308,302388.0
2023-11-08 14:10:00,30.69,30.69,30.65,30.66,275275.0,27.5398,27.5398,27.5039,27.5129,275275.0
2023-11-08 14:20:00,30.66,30.68,30.63,30.64,192994.0,27.5129,27.5308,27.486,27.4949,192994.0
2023-11-08 14:30:00,30.64,30.66,30.57,30.6,461174.0,27.4949,27.5129,27.4321,27.4591,461174.0
2023-11-08 14:40:00,30.6,30.63,30.58,30.62,378046.0,27.4591,27.486,27.4411,27.477,378046.0
2023-11-08 14:50:00,30.62,30.63,30.55,30.57,399716.0,27.477,27.486,27.4142,27.4321,399716.0
2023-11-08 15:00:00,30.56,30.62,30.55,30.61,565348.0,27.4232,27.477,27.4142,27.468,565348.0
2023-11-08 15:10:00,30.61,30.67,30.57,30.65,679185.0,27.468,27.5219,27.4321,27.5039,679185.0
2023-11-08 15:20:00,30.65,30.68,30.64,30.66,512152.0,27.5039,27.5308,27.4949,27.5129,512152.0
2023-11-08 15:30:00,30.65,30.71,30.63,30.71,614836.0,27.5039,27.5578,27.486,27.5578,614836.0
2023-11-08 15:40:00,30.71,30.77,30.68,30.75,995753.0,27.5578,27.6116,27.5308,27.5937,995753.0
2023-11-08 15:50:00,30.75,30.84,30.72,30.82,3725294.0,27.5937,27.6744,27.5667,27.6565,3725294.0
2023-11-09 09:30:00,30.49,30.51,30.27,30.32,1323917.0,27.7383,27.7565,27.5382,27.5836,1323917.0
2023-11-09 09:40:00,30.31,30.38,30.29,30.32,646305.0,27.5745,27.6382,27.5564,27.5836,646305.0
2023-11-09 09:50:00,30.32,30.4,30.25,30.28,502816.0,27.5836,27.6564,27.52,27.5473,502816.0
2023-11-09 10:00:00,30.28,30.3,30.18,30.21,428920.0,27.5473,27.5654,27.4563,27.4836,428920.0
2023-11-09 10:10:00,30.21,30.22,30.13,30.17,397193.0,27.4836,27.4927,27.4108,27.4472,397193.0
2023-11-09 10:20:00,30.17,30.17,30.05,30.05,504268.0,27.4472,27.4472,27.338,27.338,504268.0
2023-11-09 10:30:00,30.05,30.08,29.98,30.08,739364.0,27.338,27.3653,27.2743,27.3653,739364.0
2023-11-09 10:40:00,30.08,30.1,30.0,30.02,407788.0,27.3653,27.3835,27.2925,27.3107,407788.0
2023-11-09 10:50:00,30.01,30.05,30.01,30.01,459120.0,27.3016,27.338,27.3016,27.3016,459120.0
2023-11-09 11:00:00,30.02,30.08,29.99,30.07,565150.0,27.3107,27.3653,27.2834,27.3562,565150.0
2023-11-09 11:10:00,30.07,30.07,30.03,30.05,395785.0,27.3562,27.3562,27.3198,27.338,395785.0
2023-11-09 11:20:00,30.05,30.14,30.03,30.14,383556.0,27.338,27.4199,27.3198,27.4199,383556.0
2023-11-09 11:30:00,30.14,30.26,30.12,30.13,527425.0,27.4199,27.5291,27.4017,27.4108,527425.0
2023-11-09 11:40:00,30.13,30.16,30.09,30.12,339664.0,27.4108,27.4381,27.3744,27.4017,339664.0
2023-11-09 11:50:00,30.12,30.13,30.05,30.07,307523.0,27.4017,27.4108,27.338,27.3562,307523.0
2023-11-09 12:00:00,30.07,30.15,30.06,30.13,369899.0,27.3562,27.429,27.3471,27.4108,369899.0
2023-11-09 12:10:00,30.12,30.13,30.03,30.05,625361.0,27.4017,27.4108,27.3198,27.338,625361.0
2023-11-09 12:20:00,30.05,30.06,29.99,30.03,666862.0,27.338,27.3471,27.2834,27.3198,666862.0
2023-11-09 12:30:00,30.02,30.08,30.01,30.05,222807.0,27.3107,27.3653,27.3016,27.338,222807.0
2023-11-09 12:40:00,30.06,30.1,30.04,30.08,221861.0,27.3471,27.3835,27.3289,27.3653,221861.0
2023-11-09 12:50:00,30.08,30.1,30.01,30.02,198040.0,27.3653,27.3835,27.3016,27.3107,198040.0
2023-11-09 13:00:00,30.02,30.07,29.93,29.96,852990.0,27.3107,27.3562,27.2288,27.2561,852990.0
2023-11-09 13:10:00,29.96,29.97,29.91,29.92,678949.0,27.2561,27.2652,27.2106,27.2197,678949.0
2023-11-09 13:20:00,29.92,29.92,29.87,29.88,478333.0,27.2197,27.2197,27.1743,27.1834,478333.0
2023-11-09 13:30:00,29.88,29.88,29.77,29.83,675357.0,27.1834,27.1834,27.0833,27.1379,675357.0
2023-11-09 13:40:00,29.84,29.85,29.79,29.84,440278.0,27.147,27.1561,27.1015,27.147,440278.0
2023-11-09 13:50:00,29.84,29.87,29.81,29.82,342300.0,27.147,27.1743,27.1197,27.1288,342300.0
2023-11-09 14:00:00,29.83,29.87,29.78,29.84,624074.0,27.1379,27.1743,27.0924,27.147,624074.0
2023-11-09 14:10:00,29.84,29.87,29.8,29.81,298244.0,27.147,27.1743,27.1106,27.1197,298244.0
2023-11-09 14:20:00,29.81,29.86,29.8,29.84,347393.0,27.1197,27.1652,27.1106,27.147,347393.0
2023-11-09 14:30:00,29.83,29.85,29.75,29.78,509239.0,27.1379,27.1561,27.0651,27.0924,509239.0
2023-11-09 14:40:00,29.78,29.78,29.74,29.76,541713.0,27.0924,27.0924,27.056,27.0742,541713.0
2023-11-09 14:50:00,29.76,29.79,29.75,29.77,457627.0,27.0742,27.1015,27.0651,27.0833,457627.0
2023-11-09 15:00:00,29.76,29.83,29.76,29.8,369949.0,27.0742,27.1379,27.0742,27.1106,369949.0
2023-11-09 15:10:00,29.8,29.84,29.75,29.8,528791.0,27.1106,27.147,27.0651,27.1106,528791.0
2023-11-09 15:20:00,29.8,29.82,29.72,29.73,434771.0,27.1106,27.1288,27.0378,27.0469,434771.0
2023-11-09 15:30:00,29.72,29.75,29.7,29.71,532326.0,27.0378,27.0651,27.0196,27.0287,532326.0
2023-11-09 15:40:00,29.71,29.75,29.67,29.68,732676.0,27.0287,27.0651,26.9923,27.0014,732676.0
2023-11-09 15:50:00,29.67,29.71,29.63,29.68,1799806.0,26.9923,27.0287,26.9559,27.0014,1799806.0
2023-11-10 09:30:00,29.75,29.82,29.52,29.54,1298726.0,27.0651,27.1288,26.8558,26.874,1298726.0
2023-11-10 09:40:00,29.55,29.57,29.36,29.36,924537.0,26.8831,26.9013,26.7103,26.7103,924537.0
2023-11-10 09:50:00,29.37,29.39,29.27,29.35,881667.0,26.7194,26.7376,26.6284,26.7012,881667.0
2023-11-10 10:00:00,29.34,29.42,29.27,29.39,779826.0,26.6921,26.7649,26.6284,26.7376,779826.0
2023-11-10 10:10:00,29.39,29.44,29.27,29.29,576599.0,26.7376,26.7831,26.6284,26.6466,576599.0
2023-11-10 10:20:00,29.29,29.29,29.14,29.16,775619.0,26.6466,26.6466,26.5101,26.5283,775619.0
2023-11-10 10:30:00,29.15,29.2,29.12,29.15,849196.0,26.5192,26.5647,26.4919,26.5192,849196.0
2023-11-10 10:40:00,29.14,29.23,29.09,29.21,587808.0,26.5101,26.592,26.4647,26.5738,587808.0
2023-11-10 10:50:00,29.21,29.25,29.07,29.08,513033.0,26.5738,26.6102,26.4465,26.4556,513033.0
2023-11-10 11:00:00,29.08,29.12,29.06,29.08,575536.0,26.4556,26.4919,26.4374,26.4556,575536.0
2023-11-10 11:10:00,29.09,29.16,29.07,29.13,548120.0,26.4647,26.5283,26.4465,26.501,548120.0
2023-11-10 11:20:00,29.13,29.15,29.08,29.12,541400.0,26.501,26.5192,26.4556,26.4919,541400.0
2023-11-10 11:30:00,29.11,29.17,29.1,29.1,435365.0,26.4828,26.5374,26.4737,26.4737,435365.0
2023-11-10 11:40:00,29.11,29.14,29.07,29.08,341570.0,26.4828,26.5101,26.4465,26.4556,341570.0
2023-11-10 11:50:00,29.08,29.08,29.02,29.07,528524.0,26.4556,26.4556,26.401,26.4465,528524.0
2023-11-10 12:00:00,29.08,29.15,29.07,29.14,396071.0,26.4556,26.5192,26.4465,26.5101,396071.0
2023-11-10 12:10:00,29.13,29.2,29.11,29.18,2044145.0,26.501,26.5647,26.4828,26.5465,2044145.0
2023-11-10 12:20:00,29.18,29.2,29.16,29.19,305608.0,26.5465,26.5647,26.5283,26.5556,305608.0
2023-11-10 12:30:00,29.2,29.3,29.19,29.29,393531.0,26.5647,26.6557,26.5556,26.6466,393531.0
2023-11-10 12:40:00,29.29,29.3,29.24,29.29,357351.0,26.6466,26.6557,26.6011,26.6466,357351.0
2023-11-10 12:50:00,29.29,29.33,29.27,29.3,339582.0,26.6466,26.683,26.6284,26.6557,339582.0
2023-11-10 13:00:00,29.3,29.32,29.28,29.28,368702.0,26.6557,26.6739,26.6375,26.6375,368702.0
2023-11-10 13:10:00,29.28,29.36,29.28,29.34,578304.0,26.6375,26.7103,26.6375,26.6921,578304.0
2023-11-10 13:20:00,29.33,29.35,29.3,29.32,572627.0,26.683,26.7012,26.6557,26.6739,572627.0
2023-11-10 13:30:00,29.32,29.39,29.31,29.39,431172.0,26.6739,26.7376,26.6648,26.7376,431172.0
2023-11-10 13:40:00,29.39,29.4,29.32,29.35,603155.0,26.7376,26.7467,26.6739,26.7012,603155.0
2023-11-10 13:50:00,29.35,29.38,29.31,29.37,376512.0,26.7012,26.7285,26.6648,26.7194,376512.0
2023-11-10 14:00:00,29.37,29.42,29.36,29.41,291079.0,26.7194,26.7649,26.7103,26.7558,291079.0
2023-11-10 14:10:00,29.41,29.47,29.4,29.42,510010.0,26.7558,26.8104,26.7467,26.7649,510010.0
2023-11-10 14:20:00,29.42,29.44,29.4,29.43,250665.0,26.7649,26.7831,26.7467,26.774,250665.0
2023-11-10 14:30:00,29.43,29.44,29.38,29.4,299037.0,26.774,26.7831,26.7285,26.7467,299037.0
2023-11-10 14:40:00,29.4,29.4,29.35,29.36,401928.0,26.7467,26.7467,26.7012,26.7103,401928.0
2023-11-10 14:50:00,29.37,29.37,29.32,29.34,372451.0,26.7194,26.7194,26.6739,26.6921,372451.0
2023-11-10 15:00:00,29.33,29.38,29.32,29.38,579866.0,26.683,26.7285,26.6739,26.7285,579866.0
2023-11-10 15:10:00,29.38,29.45,29.35,29.45,445655.0,26.7285,26.7922,26.7012,26.7922,445655.0
2023-11-10 15:20:00,29.45,29.5,29.43,29.48,653754.0,26.7922,26.8376,26.774,26.8195,653754.0
2023-11-10 15:30:00,29.48,29.52,29.46,29.46,661879.0,26.8195,26.8558,26.8013,26.8013,661879.0
2023-11-10 15:40:00,29.46,29.51,29.42,29.46,1223292.0,26.8013,26.8467,26.7649,26.8013,1223292.0
2023-11-10 15:50:00,29.46,29.56,29.39,29.45,4072904.0,26.8013,26.8922,26.7376,26.7922,4072904.0
2023-11-13 09:30:00,29.34,29.36,29.04,29.08,1349840.0,26.6921,26.7103,26.4192,26.4556,1349840.0
2023-11-13 09:40:00,29.09,29.17,29.05,29.1,810944.0,26.4647,26.5374,26.4283,26.4737,810944.0
2023-11-13 09:50:00,29.1,29.15,29.01,29.07,874448.0,26.4737,26.5192,26.3919,26.4465,874448.0
2023-11-13 10:00:00,29.07,29.13,29.02,29.04,515039.0,26.4465,26.501,26.401,26.4192,515039.0
2023-11-13 10:10:00,29.04,29.08,28.97,29.06,809499.0,26.4192,26.4556,26.3555,26.4374,809499.0
2023-11-13 10:20:00,29.06,29.09,29.03,29.05,587517.0,26.4374,26.4647,26.4101,26.4283,587517.0
2023-11-13 10:30:00,29.05,29.13,29.04,29.12,733570.0,26.4283,26.501,26.4192,26.4919,733570.0
2023-11-13 10:40:00,29.12,29.12,28.99,28.99,716637.0,26.4919,26.4919,26.3737,26.3737,716637.0
2023-11-13 10:50:00,29.0,29.06,28.99,29.03,580918.0,26.3828,26.4374,26.3737,26.4101,580918.0
2023-11-13 11:00:00,29.04,29.13,29.02,29.07,346364.0,26.4192,26.501,26.401,26.4465,346364.0
2023-11-13 11:10:00,29.08,29.09,29.02,29.08,405891.0,26.4556,26.4647,26.401,26.4556,405891.0
2023-11-13 11:20:00,29.08,29.09,29.01,29.03,615260.0,26.4556,26.4647,26.3919,26.4101,615260.0
2023-11-13 11:30:00,29.03,29.13,29.02,29.11,559541.0,26.4101,26.501,26.401,26.4828,559541.0
2023-11-13 11:40:00,29.1,29.12,29.07,29.09,398733.0,26.4737,26.4919,26.4465,26.4647,398733.0
2023-11-13 11:50:00,29.1,29.11,29.02,29.05,567027.0,26.4737,26.4828,26.401,26.4283,567027.0
2023-11-13 12:00:00,29.04,29.15,29.04,29.1,789453.0,26.4192,26.5192,26.4192,26.4737,789453.0
2023-11-13 12:10:00,29.1,29.13,29.05,29.13,353930.0,26.4737,26.501,26.4283,26.501,353930.0
2023-11-13 12:20:00,29.12,29.13,29.06,29.08,380035.0,26.4919,26.501,26.4374,26.4556,380035.0
2023-11-13 12:30:00,29.08,29.09,29.05,29.07,286351.0,26.4556,26.4647,26.4283,26.4465,286351.0
2023-11-13 12:40:00,29.07,29.1,29.01,29.03,523246.0,26.4465,26.4737,26.3919,26.4101,523246.0
2023-11-13 12:50:00,29.03,29.04,29.0,29.01,415499.0,26.4101,26.4192,26.3828,26.3919,415499.0
2023-11-13 13:00:00,29.02,29.03,28.97,29.0,609266.0,26.401,26.4101,26.3555,26.3828,609266.0
2023-11-13 13:10:00,29.0,29.05,28.98,29.03,300687.0,26.3828,26.4283,26.3646,26.4101,300687.0
2023-11-13 13:20:00,29.04,29.04,29.01,29.03,290595.0,26.4192,26.4192,26.3919,26.4101,290595.0
2023-11-13 13:30:00,29.03,29.03,28.98,29.0,382599.0,26.4101,26.4101,26.3646,26.3828,382599.0
2023-11-13 13:40:00,29.0,29.03,28.99,29.02,472105.0,26.3828,26.4101,26.3737,26.401,472105.0
2023-11-13 13:50:00,29.02,29.07,29.01,29.05,279029.0,26.401,26.4465,26.3919,26.4283,279029.0
2023-11-13 14:00:00,29.05,29.07,29.04,29.05,240760.0,26.4283,26.4465,26.4192,26.4283,240760.0
2023-11-13 14:10:00,29.05,29.06,28.98,29.0,519968.0,26.4283,26.4374,26.3646,26.3828,519968.0
2023-11-13 14:20:00,29.0,29.01,28.98,29.01,344427.0,26.3828,26.3919,26.3646,26.3919,344427.0
2023-11-13 14:30:00,29.01,29.03,28.99,29.01,302760.0,26.3919,26.4101,26.3737,26.3919,302760.0
2023-11-13 14:40:00,29.01,29.02,28.98,29.0,330223.0,26.3919,26.401,26.3646,26.3828,330223.0
2023-11-13 14:50:00,29.0,29.01,28.96,29.01,439478.0,26.3828,26.3919,26.3464,26.3919,439478.0
2023-11-13 15:00:00,29.01,29.1,28.99,29.05,462321.0,26.3919,26.4737,26.3737,26.4283,462321.0
2023-11-13 15:10:00,29.05,29.09,29.03,29.09,508016.0,26.4283,26.4647,26.4101,26.4647,508016.0
2023-11-13 15:20:00,29.09,29.1,29.06,29.09,341803.0,26.4647,26.4737,26.4374,26.4647,341803.0
2023-11-13 15:30:00,29.09,29.11,29.06,29.11,582798.0,26.4647,26.4828,26.4374,26.4828,582798.0
2023-11-13 15:40:00,29.11,29.11,29.01,29.02,3567210.0,26.4828,26.4828,26.3919,26.401,3567210.0
2023-11-13 15:50:00,29.02,29.05,28.93,28.96,4181499.0,26.401,26.4283,26.3191,26.3464,4181499.0
2023-11-14 09:30:00,29.09,29.24,28.99,29.11,2419279.0,26.4647,26.6011,26.3737,26.4828,2419279.0
2023-11-14 09:40:00,29.11,29.38,29.1,29.36,1358787.0,26.4828,26.7285,26.4737,26.7103,1358787.0
2023-11-14 09:50:00,29.35,29.48,29.3,29.41,1160840.0,26.7012,26.8195,26.6557,26.7558,1160840.0
2023-11-14 10:00:00,29.41,29.52,29.28,29.3,1209891.0,26.7558,26.8558,26.6375,26.6557,1209891.0
2023-11-14 10:10:00,29.3,29.48,29.27,29.43,908290.0,26.6557,26.8195,26.6284,26.774,908290.0
2023-11-14 10:20:00,29.44,29.57,29.42,29.46,932350.0,26.7831,26.9013,26.7649,26.8013,932350.0
2023-11-14 10:30:00,29.47,29.47,29.3,29.34,756687.0,26.8104,26.8104,26.6557,26.6921,756687.0
2023-11-14 10:40:00,29.33,29.36,29.29,29.35,614046.0,26.683,26.7103,26.6466,26.7012,614046.0
2023-11-14 10:50:00,29.35,29.56,29.33,29.55,975081.0,26.7012,26.8922,26.683,26.8831,975081.0
2023-11-14 11:00:00,29.55,29.66,29.54,29.63,750102.0,26.8831,26.9832,26.874,26.9559,750102.0
2023-11-14 11:10:00,29.64,29.65,29.55,29.59,827566.0,26.965,26.9741,26.8831,26.9195,827566.0
2023-11-14 11:20:00,29.59,29.71,29.58,29.71,852545.0,26.9195,27.0287,26.9104,27.0287,852545.0
2023-11-14 11:30:00,29.71,29.71,29.57,29.6,560153.0,27.0287,27.0287,26.9013,26.9286,560153.0
2023-11-14 11:40:00,29.61,29.64,29.56,29.57,746688.0,26.9377,26.965,26.8922,26.9013,746688.0
2023-11-14 11:50:00,29.56,29.58,29.48,29.5,597901.0,26.8922,26.9104,26.8195,26.8376,597901.0
2023-11-14 12:00:00,29.51,29.54,29.46,29.46,582351.0,26.8467,26.874,26.8013,26.8013,582351.0
2023-11-14 12:10:00,29.46,29.55,29.46,29.55,396686.0,26.8013,26.8831,26.8013,26.8831,396686.0
2023-11-14 12:20:00,29.54,29.56,29.5,29.56,222027.0,26.874,26.8922,26.8376,26.8922,222027.0
2023-11-14 12:30:00,29.55,29.68,29.55,29.68,331310.0,26.8831,27.0014,26.8831,27.0014,331310.0
2023-11-14 12:40:00,29.68,29.68,29.54,29.58,721259.0,27.0014,27.0014,26.874,26.9104,721259.0
2023-11-14 12:50:00,29.58,29.58,29.51,29.55,352362.0,26.9104,26.9104,26.8467,26.8831,352362.0
2023-11-14 13:00:00,29.56,29.56,29.53,29.55,208576.0,26.8922,26.8922,26.8649,26.8831,208576.0
2023-11-14 13:10:00,29.54,29.54,29.44,29.46,1845156.0,26.874,26.874,26.7831,26.8013,1845156.0
2023-11-14 13:20:00,29.45,29.55,29.44,29.52,1288902.0,26.7922,26.8831,26.7831,26.8558,1288902.0
2023-11-14 13:30:00,29.52,29.55,29.49,29.5,284124.0,26.8558,26.8831,26.8286,26.8376,284124.0
2023-11-14 13:40:00,29.5,29.55,29.49,29.52,319190.0,26.8376,26.8831,26.8286,26.8558,319190.0
2023-11-14 13:50:00,29.52,29.52,29.44,29.45,298618.0,26.8558,26.8558,26.7831,26.7922,298618.0
2023-11-14 14:00:00,29.45,29.49,29.42,29.46,341207.0,26.7922,26.8286,26.7649,26.8013,341207.0
2023-11-14 14:10:00,29.45,29.48,29.43,29.46,415812.0,26.7922,26.8195,26.774,26.8013,415812.0
2023-11-14 14:20:00,29.46,29.46,29.43,29.45,268855.0,26.8013,26.8013,26.774,26.7922,268855.0
2023-11-14 14:30:00,29.45,29.45,29.42,29.43,223538.0,26.7922,26.7922,26.7649,26.774,223538.0
2023-11-14 14:40:00,29.43,29.43,29.37,29.42,603388.0,26.774,26.774,26.7194,26.7649,603388.0
2023-11-14 14:50:00,29.42,29.43,29.37,29.43,432581.0,26.7649,26.774,26.7194,26.774,432581.0
2023-11-14 15:00:00,29.43,29.45,29.39,29.45,1249333.0,26.774,26.7922,26.7376,26.7922,1249333.0
2023-11-14 15:10:00,29.45,29.45,29.39,29.41,541730.0,26.7922,26.7922,26.7376,26.7558,541730.0
2023-11-14 15:20:00,29.42,29.47,29.41,29.46,492398.0,26.7649,26.8104,26.7558,26.8013,492398.0
2023-11-14 15:30:00,29.47,29.48,29.35,29.4,1334806.0,26.8104,26.8195,26.7012,26.7467,1334806.0
2023-11-14 15:40:00,29.4,29.41,29.28,29.3,1836097.0,26.7467,26.7558,26.6375,26.6557,1836097.0
2023-11-14 15:50:00,29.3,29.3,29.19,29.25,2663764.0,26.6557,26.6557,26.5556,26.6102,2663764.0
2023-11-15 09:30:00,29.21,29.49,29.21,29.46,1502436.0,26.5738,26.8286,26.5738,26.8013,1502436.0
2023-11-15 09:40:00,29.47,29.74,29.46,29.7,1114992.0,26.8104,27.056,26.8013,27.0196,1114992.0
2023-11-15 09:50:00,29.7,29.7,29.5,29.59,597973.0,27.0196,27.0196,26.8376,26.9195,597973.0
2023-11-15 10:00:00,29.6,29.77,29.53,29.77,644121.0,26.9286,27.0833,26.8649,27.0833,644121.0
2023-11-15 10:10:00,29.77,30.04,29.76,29.93,1323773.0,27.0833,27.3289,27.0742,27.2288,1323773.0
2023-11-15 10:20:00,29.93,29.98,29.88,29.95,707875.0,27.2288,27.2743,27.1834,27.247,707875.0
2023-11-15 10:30:00,29.95,30.01,29.89,29.95,558838.0,27.247,27.3016,27.1925,27.247,558838.0
2023-11-15 10:40:00,29.95,30.0,29.89,30.0,384753.0,27.247,27.2925,27.1925,27.2925,384753.0
2023-11-15 10:50:00,30.0,30.02,29.88,29.99,464936.0,27.2925,27.3107,27.1834,27.2834,464936.0
2023-11-15 11:00:00,29.99,30.07,29.95,29.97,710033.0,27.2834,27.3562,27.247,27.2652,710033.0
2023-11-15 11:10:00,29.98,29.99,29.88,29.95,574964.0,27.2743,27.2834,27.1834,27.247,574964.0
2023-11-15 11:20:00,29.95,29.95,29.82,29.83,531112.0,27.247,27.247,27.1288,27.1379,531112.0
2023-11-15 11:30:00,29.83,29.91,29.75,29.89,610345.0,27.1379,27.2106,27.0651,27.1925,610345.0
2023-11-15 11:40:00,29.89,29.96,29.86,29.94,390341.0,27.1925,27.2561,27.1652,27.2379,390341.0
2023-11-15 11:50:00,29.93,29.96,29.86,29.86,469390.0,27.2288,27.2561,27.1652,27.1652,469390.0
2023-11-15 12:00:00,29.87,29.94,29.82,29.88,498681.0,27.1743,27.2379,27.1288,27.1834,498681.0
2023-11-15 12:10:00,29.89,29.96,29.87,29.92,276622.0,27.1925,27.2561,27.1743,27.2197,276622.0
2023-11-15 12:20:00,29.92,29.97,29.89,29.97,293466.0,27.2197,27.2652,27.1925,27.2652,293466.0
2023-11-15 12:30:00,29.97,29.98,29.92,29.96,350594.0,27.2652,27.2743,27.2197,27.2561,350594.0
2023-11-15 12:40:00,29.97,30.03,29.96,30.02,436612.0,27.2652,27.3198,27.2561,27.3107,436612.0
2023-11-15 12:50:00,30.01,30.1,30.0,30.04,612488.0,27.3016,27.3835,27.2925,27.3289,612488.0
2023-11-15 13:00:00,30.04,30.06,30.0,30.03,349126.0,27.3289,27.3471,27.2925,27.3198,349126.0
2023-11-15 13:10:00,30.03,30.17,30.01,30.16,530527.0,27.3198,27.4472,27.3016,27.4381,530527.0
2023-11-15 13:20:00,30.15,30.19,30.05,30.07,466206.0,27.429,27.4654,27.338,27.3562,466206.0
2023-11-15 13:30:00,30.07,30.08,30.02,30.06,302442.0,27.3562,27.3653,27.3107,27.3471,302442.0
2023-11-15 13:40:00,30.07,30.12,30.04,30.12,270497.0,27.3562,27.4017,27.3289,27.4017,270497.0
2023-11-15 13:50:00,30.12,30.21,30.11,30.16,733021.0,27.4017,27.4836,27.3926,27.4381,733021.0
2023-11-15 14:00:00,30.16,30.24,30.15,30.23,568811.0,27.4381,27.5109,27.429,27.5018,568811.0
2023-11-15 14:10:00,30.23,30.27,30.18,30.27,825260.0,27.5018,27.5382,27.4563,27.5382,825260.0
2023-11-15 14:20:00,30.27,30.27,30.18,30.19,330854.0,27.5382,27.5382,27.4563,27.4654,330854.0
2023-11-15 14:30:00,30.19,30.25,30.16,30.25,380979.0,27.4654,27.52,27.4381,27.52,380979.0
2023-11-15 14:40:00,30.24,30.3,30.21,30.22,429312.0,27.5109,27.5654,27.4836,27.4927,429312.0
2023-11-15 14:50:00,30.21,30.28,30.2,30.27,331834.0,27.4836,27.5473,27.4745,27.5382,331834.0
2023-11-15 15:00:00,30.27,30.3,30.24,30.27,383486.0,27.5382,27.5654,27.5109,27.5382,383486.0
2023-11-15 15:10:00,30.28,30.33,30.22,30.23,810798.0,27.5473,27.5927,27.4927,27.5018,810798.0
2023-11-15 15:20:00,30.23,30.31,30.21,30.3,689080.0,27.5018,27.5745,27.4836,27.5654,689080.0
2023-11-15 15:30:00,30.3,30.35,30.28,30.29,1010450.0,27.5654,27.6109,27.5473,27.5564,1010450.0
2023-11-15 15:40:00,30.3,30.32,30.17,30.22,1434981.0,27.5654,27.5836,27.4472,27.4927,1434981.0
2023-11-15 15:50:00,30.22,30.29,30.18,30.18,3471979.0,27.4927,27.5564,27.4563,27.4563,3471979.0
2023-11-16 09:30:00,30.27,30.45,30.21,30.32,1428390.0,27.5382,27.7019,27.4836,27.5836,1428390.0
2023-11-16 09:40:00,30.33,30.33,30.05,30.05,868384.0,27.5927,27.5927,27.338,27.338,868384.0
2023-11-16 09:50:00,30.05,30.06,29.91,29.99,792785.0,27.338,27.3471,27.2106,27.2834,792785.0
2023-11-16 10:00:00,29.99,29.99,29.81,29.87,772618.0,27.2834,27.2834,27.1197,27.1743,772618.0
2023-11-16 10:10:00,29.87,29.87,29.75,29.75,706306.0,27.1743,27.1743,27.0651,27.0651,706306.0
2023-11-16 10:20:00,29.75,29.81,29.71,29.74,568350.0,27.0651,27.1197,27.0287,27.056,568350.0
2023-11-16 10:30:00,29.74,29.8,29.68,29.78,778096.0,27.056,27.1106,27.0014,27.0924,778096.0
2023-11-16 10:40:00,29.79,29.81,29.72,29.73,436528.0,27.1015,27.1197,27.0378,27.0469,436528.0
2023-11-16 10:50:00,29.73,29.74,29.63,29.64,613259.0,27.0469,27.056,26.9559,26.965,613259.0
2023-11-16 11:00:00,29.63,29.69,29.6,29.61,633495.0,26.9559,27.0105,26.9286,26.9377,633495.0
2023-11-16 11:10:00,29.61,29.64,29.54,29.55,712797.0,26.9377,26.965,26.874,26.8831,712797.0
2023-11-16 11:20:00,29.55,29.65,29.55,29.6,553181.0,26.8831,26.9741,26.8831,26.9286,553181.0
2023-11-16 11:30:00,29.6,29.6,29.5,29.52,782246.0,26.9286,26.9286,26.8376,26.8558,782246.0
2023-11-16 11:40:00,29.52,29.57,29.51,29.55,419223.0,26.8558,26.9013,26.8467,26.8831,419223.0
2023-11-16 11:50:00,29.55,29.59,29.54,29.59,257033.0,26.8831,26.9195,26.874,26.9195,257033.0
2023-11-16 12:00:00,29.58,29.61,29.53,29.55,536191.0,26.9104,26.9377,26.8649,26.8831,536191.0
2023-11-16 12:10:00,29.55,29.57,29.53,29.56,475717.0,26.8831,26.9013,26.8649,26.8922,475717.0
2023-11-16 12:20:00,29.56,29.57,29.47,29.53,625836.0,26.8922,26.9013,26.8104,26.8649,625836.0
2023-11-16 12:30:00,29.52,29.55,29.5,29.55,292766.0,26.8558,26.8831,26.8376,26.8831,292766.0
2023-11-16 12:40:00,29.55,29.58,29.51,29.52,240905.0,26.8831,26.9104,26.8467,26.8558,240905.0
2023-11-16 12:50:00,29.52,29.59,29.5,29.59,458351.0,26.8558,26.9195,26.8376,26.9195,458351.0
2023-11-16 13:00:00,29.58,29.59,29.54,29.56,255440.0,26.9104,26.9195,26.874,26.8922,255440.0
2023-11-16 13:10:00,29.57,29.62,29.56,29.56,373783.0,26.9013,26.9468,26.8922,26.8922,373783.0
2023-11-16 13:20:00,29.57,29.64,29.55,29.56,390012.0,26.9013,26.965,26.8831,26.8922,390012.0
2023-11-16 13:30:00,29.57,29.57,29.51,29.54,394051.0,26.9013,26.9013,26.8467,26.874,394051.0
2023-11-16 13:40:00,29.54,29.57,29.53,29.55,315582.0,26.874,26.9013,26.8649,26.8831,315582.0
2023-11-16 13:50:00,29.54,29.6,29.54,29.58,285992.0,26.874,26.9286,26.874,26.9104,285992.0
2023-11-16 14:00:00,29.59,29.61,29.58,29.59,278336.0,26.9195,26.9377,26.9104,26.9195,278336.0
2023-11-16 14:10:00,29.59,29.6,29.53,29.55,316270.0,26.9195,26.9286,26.8649,26.8831,316270.0
2023-11-16 14:20:00,29.55,29.57,29.52,29.54,406398.0,26.8831,26.9013,26.8558,26.874,406398.0
2023-11-16 14:30:00,29.54,29.57,29.53,29.56,479240.0,26.874,26.9013,26.8649,26.8922,479240.0
2023-11-16 14:40:00,29.56,29.6,29.55,29.58,383177.0,26.8922,26.9286,26.8831,26.9104,383177.0
2023-11-16 14:50:00,29.58,29.61,29.55,29.61,420585.0,26.9104,26.9377,26.8831,26.9377,420585.0
2023-11-16 15:00:00,29.6,29.62,29.56,29.62,484881.0,26.9286,26.9468,26.8922,26.9468,484881.0
2023-11-16 15:10:00,29.62,29.66,29.57,29.65,646039.0,26.9468,26.9832,26.9013,26.9741,646039.0
2023-11-16 15:20:00,29.65,29.67,29.63,29.65,596628.0,26.9741,26.9923,26.9559,26.9741,596628.0
2023-11-16 15:30:00,29.65,29.69,29.61,29.63,699667.0,26.9741,27.0105,26.9377,26.9559,699667.0
2023-11-16 15:40:00,29.64,29.73,29.63,29.7,762902.0,26.965,27.0469,26.9559,27.0196,762902.0
2023-11-16 15:50:00,29.7,29.8,29.69,29.78,3181651.0,27.0196,27.1106,27.0105,27.0924,3181651.0
2023-11-17 09:30:00,29.92,30.01,29.82,29.84,1650834.0,27.2197,27.3016,27.1288,27.147,1650834.0
2023-11-17 09:40:00,29.84,29.87,29.77,29.78,327416.0,27.147,27.1743,27.0833,27.0924,327416.0
2023-11-17 09:50:00,29.77,29.84,29.74,29.84,404522.0,27.0833,27.147,27.056,27.147,404522.0
2023-11-17 10:00:00,29.84,29.93,29.83,29.86,354003.0,27.147,27.2288,27.1379,27.1652,354003.0
2023-11-17 10:10:00,29.85,29.86,29.81,29.85,227766.0,27.1561,27.1652,27.1197,27.1561,227766.0
2023-11-17 10:20:00,29.85,29.89,29.81,29.85,280666.0,27.1561,27.1925,27.1197,27.1561,280666.0
2023-11-17 10:30:00,29.85,29.85,29.77,29.8,363539.0,27.1561,27.1561,27.0833,27.1106,363539.0
2023-11-17 10:40:00,29.81,29.85,29.78,29.83,413237.0,27.1197,27.1561,27.0924,27.1379,413237.0
2023-11-17 10:50:00,29.83,29.87,29.79,29.86,417958.0,27.1379,27.1743,27.1015,27.1652,417958.0
2023-11-17 11:00:00,29.86,29.86,29.78,29.85,359315.0,27.1652,27.1652,27.0924,27.1561,359315.0
2023-11-17 11:10:00,29.85,29.89,29.81,29.84,378182.0,27.1561,27.1925,27.1197,27.147,378182.0
2023-11-17 11:20:00,29.84,29.85,29.81,29.84,367779.0,27.147,27.1561,27.1197,27.147,367779.0
2023-11-17 11:30:00,29.84,29.87,29.8,29.86,447858.0,27.147,27.1743,27.1106,27.1652,447858.0
2023-11-17 11:40:00,29.85,29.86,29.83,29.85,268176.0,27.1561,27.1652,27.1379,27.1561,268176.0
2023-11-17 11:50:00,29.84,29.86,29.82,29.84,241287.0,27.147,27.1652,27.1288,27.147,241287.0
2023-11-17 12:00:00,29.83,29.87,29.83,29.85,219158.0,27.1379,27.1743,27.1379,27.1561,219158.0
2023-11-17 12:10:00,29.85,29.88,29.83,29.85,222736.0,27.1561,27.1834,27.1379,27.1561,222736.0
2023-11-17 12:20:00,29.85,29.86,29.82,29.84,294805.0,27.1561,27.1652,27.1288,27.147,294805.0
2023-11-17 12:30:00,29.84,29.86,29.82,29.86,290500.0,27.147,27.1652,27.1288,27.1652,290500.0
2023-11-17 12:40:00,29.85,29.9,29.83,29.89,332742.0,27.1561,27.2015,27.1379,27.1925,332742.0
2023-11-17 12:50:00,29.88,29.9,29.84,29.86,273280.0,27.1834,27.2015,27.147,27.1652,273280.0
2023-11-17 13:00:00,29.86,29.89,29.83,29.89,345493.0,27.1652,27.1925,27.1379,27.1925,345493.0
2023-11-17 13:10:00,29.89,29.89,29.85,29.89,310738.0,27.1925,27.1925,27.1561,27.1925,310738.0
2023-11-17 13:20:00,29.89,29.89,29.81,29.84,462984.0,27.1925,27.1925,27.1197,27.147,462984.0
2023-11-17 13:30:00,29.84,29.85,29.77,29.84,789531.0,27.147,27.1561,27.0833,27.147,789531.0
2023-11-17 13:40:00,29.84,29.86,29.81,29.84,417553.0,27.147,27.1652,27.1197,27.147,417553.0
2023-11-17 13:50:00,29.84,29.88,29.8,29.8,400008.0,27.147,27.1834,27.1106,27.1106,400008.0
2023-11-17 14:00:00,29.8,29.82,29.75,29.8,564821.0,27.1106,27.1288,27.0651,27.1106,564821.0
2023-11-17 14:10:00,29.81,29.84,29.8,29.84,508615.0,27.1197,27.147,27.1106,27.147,508615.0
2023-11-17 14:20:00,29.84,29.84,29.77,29.78,680067.0,27.147,27.147,27.0833,27.0924,680067.0
2023-11-17 14:30:00,29.78,29.83,29.76,29.8,304656.0,27.0924,27.1379,27.0742,27.1106,304656.0
2023-11-17 14:40:00,29.8,29.81,29.78,29.8,278392.0,27.1106,27.1197,27.0924,27.1106,278392.0
2023-11-17 14:50:00,29.8,29.84,29.79,29.84,322967.0,27.1106,27.147,27.1015,27.147,322967.0
2023-11-17 15:00:00,29.84,29.87,29.83,29.87,283719.0,27.147,27.1743,27.1379,27.1743,283719.0
2023-11-17 15:10:00,29.87,29.89,29.84,29.89,335863.0,27.1743,27.1925,27.147,27.1925,335863.0
2023-11-17 15:20:00,29.88,29.91,29.86,29.87,464831.0,27.1834,27.2106,27.1652,27.1743,464831.0
2023-11-17 15:30:00,29.88,29.89,29.82,29.84,601617.0,27.1834,27.1925,27.1288,27.147,601617.0
2023-11-17 15:40:00,29.83,29.88,29.82,29.86,525943.0,27.1379,27.1834,27.1288,27.1652,525943.0
2023-11-17 15:50:00,29.87,29.93,29.86,29.93,2092102.0,27.1743,27.2288,27.1652,27.2288,2092102.0
2023-11-20 09:30:00,29.9,29.97,29.76,29.96,1184898.0,27.2015,27.2652,27.0742,27.2561,1184898.0
2023-11-20 09:40:00,29.96,30.1,29.93,29.97,624787.0,27.2561,27.3835,27.2288,27.2652,624787.0
2023-11-20 09:50:00,29.97,29.99,29.86,29.99,503553.0,27.2652,27.2834,27.1652,27.2834,503553.0
2023-11-20 10:00:00,29.99,30.03,29.89,30.01,441554.0,27.2834,27.3198,27.1925,27.3016,441554.0
2023-11-20 10:10:00,30.01,30.02,29.93,29.99,377260.0,27.3016,27.3107,27.2288,27.2834,377260.0
2023-11-20 10:20:00,29.99,30.02,29.92,29.94,358101.0,27.2834,27.3107,27.2197,27.2379,358101.0
2023-11-20 10:30:00,29.94,30.04,29.92,29.97,353875.0,27.2379,27.3289,27.2197,27.2652,353875.0
2023-11-20 10:40:00,29.97,30.11,29.95,30.08,682357.0,27.2652,27.3926,27.247,27.3653,682357.0
2023-11-20 10:50:00,30.08,30.14,30.04,30.1,519452.0,27.3653,27.4199,27.3289,27.3835,519452.0
2023-11-20 11:00:00,30.1,30.12,30.03,30.08,441109.0,27.3835,27.4017,27.3198,27.3653,441109.0
2023-11-20 11:10:00,30.07,30.08,29.99,30.02,378193.0,27.3562,27.3653,27.2834,27.3107,378193.0
2023-11-20 11:20:00,30.02,30.02,29.86,29.88,574891.0,27.3107,27.3107,27.1652,27.1834,574891.0
2023-11-20 11:30:00,29.88,29.95,29.84,29.9,648789.0,27.1834,27.247,27.147,27.2015,648789.0
2023-11-20 11:40:00,29.9,29.95,29.88,29.95,395315.0,27.2015,27.247,27.1834,27.247,395315.0
2023-11-20 11:50:00,29.95,29.98,29.87,29.89,461983.0,27.247,27.2743,27.1743,27.1925,461983.0
2023-11-20 12:00:00,29.88,29.91,29.83,29.9,389125.0,27.1834,27.2106,27.1379,27.2015,389125.0
2023-11-20 12:10:00,29.9,29.92,29.88,29.89,303825.0,27.2015,27.2197,27.1834,27.1925,303825.0
2023-11-20 12:20:00,29.89,29.91,29.84,29.84,276093.0,27.1925,27.2106,27.147,27.147,276093.0
2023-11-20 12:30:00,29.84,29.87,29.76,29.79,307485.0,27.147,27.1743,27.0742,27.1015,307485.0
2023-11-20 12:40:00,29.79,29.84,29.76,29.81,309014.0,27.1015,27.147,27.0742,27.1197,309014.0
2023-11-20 12:50:00,29.8,29.86,29.79,29.86,221492.0,27.1106,27.1652,27.1015,27.1652,221492.0
2023-11-20 13:00:00,29.86,29.93,29.84,29.86,281392.0,27.1652,27.2288,27.147,27.1652,281392.0
2023-11-20 13:10:00,29.85,29.87,29.81,29.82,222230.0,27.1561,27.1743,27.1197,27.1288,222230.0
2023-11-20 13:20:00,29.82,29.87,29.8,29.85,284437.0,27.1288,27.1743,27.1106,27.1561,284437.0
2023-11-20 13:30:00,29.87,29.92,29.86,29.91,360231.0,27.1743,27.2197,27.1652,27.2106,360231.0
2023-11-20 13:40:00,29.9,29.98,29.89,29.98,401142.0,27.2015,27.2743,27.1925,27.2743,401142.0
2023-11-20 13:50:00,29.97,30.0,29.94,29.96,402843.0,27.2652,27.2925,27.2379,27.2561,402843.0
2023-11-20 14:00:00,29.96,29.98,29.94,29.98,429428.0,27.2561,27.2743,27.2379,27.2743,429428.0
2023-11-20 14:10:00,29.98,30.01,29.88,30.0,747496.0,27.2743,27.3016,27.1834,27.2925,747496.0
2023-11-20 14:20:00,30.01,30.09,30.0,30.02,536990.0,27.3016,27.3744,27.2925,27.3107,536990.0
2023-11-20 14:30:00,30.02,30.05,30.01,30.03,271663.0,27.3107,27.338,27.3016,27.3198,271663.0
2023-11-20 14:40:00,30.02,30.06,30.01,30.01,368420.0,27.3107,27.3471,27.3016,27.3016,368420.0
2023-11-20 14:50:00,30.01,30.03,29.98,29.99,357014.0,27.3016,27.3198,27.2743,27.2834,357014.0
2023-11-20 15:00:00,29.98,30.03,29.97,30.0,830693.0,27.2743,27.3198,27.2652,27.2925,830693.0
2023-11-20 15:10:00,29.99,30.06,29.98,30.04,430747.0,27.2834,27.3471,27.2743,27.3289,430747.0
2023-11-20 15:20:00,30.05,30.07,29.98,29.99,842848.0,27.338,27.3562,27.2743,27.2834,842848.0
2023-11-20 15:30:00,29.99,30.03,29.97,30.03,526870.0,27.2834,27.3198,27.2652,27.3198,526870.0
2023-11-20 15:40:00,30.03,30.05,29.99,30.0,716523.0,27.3198,27.338,27.2834,27.2925,716523.0
2023-11-20 15:50:00,30.0,30.01,29.96,29.99,2191053.0,27.2925,27.3016,27.2561,27.2834,2191053.0
2023-11-21 09:30:00,30.02,30.06,29.76,29.87,1214086.0,27.3107,27.3471,27.0742,27.1743,1214086.0
2023-11-21 09:40:00,29.88,29.9,29.82,29.83,598566.0,27.1834,27.2015,27.1288,27.1379,598566.0
2023-11-21 09:50:00,29.82,29.91,29.79,29.9,564497.0,27.1288,27.2106,27.1015,27.2015,564497.0
2023-11-21 10:00:00,29.9,29.99,29.89,29.94,802198.0,27.2015,27.2834,27.1925,27.2379,802198.0
2023-11-21 10:10:00,29.95,29.97,29.87,29.97,790241.0,27.247,27.2652,27.1743,27.2652,790241.0
2023-11-21 10:20:00,29.97,30.01,29.93,30.0,1071991.0,27.2652,27.3016,27.2288,27.2925,1071991.0
2023-11-21 10:30:00,30.0,30.1,29.97,30.09,525529.0,27.2925,27.3835,27.2652,27.3744,525529.0
2023-11-21 10:40:00,30.08,30.24,30.06,30.18,735132.0,27.3653,27.5109,27.3471,27.4563,735132.0
2023-11-21 10:50:00,30.18,30.2,30.12,30.2,366324.0,27.4563,27.4745,27.4017,27.4745,366324.0
2023-11-21 11:00:00,30.2,30.24,30.16,30.21,422634.0,27.4745,27.5109,27.4381,27.4836,422634.0
2023-11-21 11:10:00,30.22,30.23,30.13,30.16,330195.0,27.4927,27.5018,27.4108,27.4381,330195.0
2023-11-21 11:20:00,30.16,30.16,30.1,30.12,268381.0,27.4381,27.4381,27.3835,27.4017,268381.0
2023-11-21 11:30:00,30.12,30.2,30.11,30.18,406878.0,27.4017,27.4745,27.3926,27.4563,406878.0
2023-11-21 11:40:00,30.18,30.22,30.16,30.19,321807.0,27.4563,27.4927,27.4381,27.4654,321807.0
2023-11-21 11:50:00,30.19,30.22,30.16,30.22,391674.0,27.4654,27.4927,27.4381,27.4927,391674.0
2023-11-21 12:00:00,30.22,30.22,30.08,30.1,280814.0,27.4927,27.4927,27.3653,27.3835,280814.0
2023-11-21 12:10:00,30.09,30.14,30.08,30.1,333434.0,27.3744,27.4199,27.3653,27.3835,333434.0
2023-11-21 12:20:00,30.1,30.14,30.08,30.14,259978.0,27.3835,27.4199,27.3653,27.4199,259978.0
2023-11-21 12:30:00,30.14,30.2,30.13,30.15,328727.0,27.4199,27.4745,27.4108,27.429,328727.0
2023-11-21 12:40:00,30.15,30.22,30.14,30.21,318157.0,27.429,27.4927,27.4199,27.4836,318157.0
2023-11-21 12:50:00,30.22,30.24,30.19,30.21,262933.0,27.4927,27.5109,27.4654,27.4836,262933.0
2023-11-21 13:00:00,30.21,30.21,30.09,30.09,279584.0,27.4836,27.4836,27.3744,27.3744,279584.0
2023-11-21 13:10:00,30.1,30.16,30.06,30.15,414307.0,27.3835,27.4381,27.3471,27.429,414307.0
2023-11-21 13:20:00,30.15,30.17,30.12,30.13,224637.0,27.429,27.4472,27.4017,27.4108,224637.0
2023-11-21 13:30:00,30.13,30.17,30.12,30.17,285719.0,27.4108,27.4472,27.4017,27.4472,285719.0
2023-11-21 13:40:00,30.17,30.22,30.16,30.18,254013.0,27.4472,27.4927,27.4381,27.4563,254013.0
2023-11-21 13:50:00,30.18,30.19,30.14,30.17,239170.0,27.4563,27.4654,27.4199,27.4472,239170.0
2023-11-21 14:00:00,30.17,30.22,30.15,30.22,278545.0,27.4472,27.4927,27.429,27.4927,278545.0
2023-11-21 14:10:00,30.21,30.22,30.16,30.19,336506.0,27.4836,27.4927,27.4381,27.4654,336506.0
2023-11-21 14:20:00,30.19,30.25,30.18,30.24,281849.0,27.4654,27.52,27.4563,27.5109,281849.0
2023-11-21 14:30:00,30.24,30.24,30.18,30.18,241881.0,27.5109,27.5109,27.4563,27.4563,241881.0
2023-11-21 14:40:00,30.19,30.21,30.17,30.19,426325.0,27.4654,27.4836,27.4472,27.4654,426325.0
2023-11-21 14:50:00,30.19,30.2,30.17,30.2,299174.0,27.4654,27.4745,27.4472,27.4745,299174.0
2023-11-21 15:00:00,30.2,30.23,30.19,30.21,220726.0,27.4745,27.5018,27.4654,27.4836,220726.0
2023-11-21 15:10:00,30.21,30.21,30.16,30.21,400288.0,27.4836,27.4836,27.4381,27.4836,400288.0
2023-11-21 15:20:00,30.21,30.22,30.19,30.21,411691.0,27.4836,27.4927,27.4654,27.4836,411691.0
2023-11-21 15:30:00,30.21,30.28,30.2,30.28,694107.0,27.4836,27.5473,27.4745,27.5473,694107.0
2023-11-21 15:40:00,30.27,30.35,30.27,30.33,860707.0,27.5382,27.6109,27.5382,27.5927,860707.0
2023-11-21 15:50:00,30.33,30.36,30.3,30.31,1748547.0,27.5927,27.62,27.5654,27.5745,1748547.0
2023-11-22 09:30:00,30.39,30.53,30.34,30.53,881163.0,27.6473,27.7747,27.6018,27.7747,881163.0
2023-11-22 09:40:00,30.53,30.58,30.45,30.46,588745.0,27.7747,27.8202,27.7019,27.711,588745.0
2023-11-22 09:50:00,30.46,30.47,30.31,30.31,559017.0,27.711,27.7201,27.5745,27.5745,559017.0
2023-11-22 10:00:00,30.32,30.33,30.17,30.17,461776.0,27.5836,27.5927,27.4472,27.4472,461776.0
2023-11-22 10:10:00,30.18,30.28,30.14,30.27,389162.0,27.4563,27.5473,27.4199,27.5382,389162.0
2023-11-22 10:20:00,30.27,30.28,30.18,30.2,349755.0,27.5382,27.5473,27.4563,27.4745,349755.0
2023-11-22 10:30:00,30.2,30.32,30.19,30.3,251207.0,27.4745,27.5836,27.4654,27.5654,251207.0
2023-11-22 10:40:00,30.3,30.34,30.25,30.33,261022.0,27.5654,27.6018,27.52,27.5927,261022.0
2023-11-22 10:50:00,30.33,30.34,30.25,30.3,228889.0,27.5927,27.6018,27.52,27.5654,228889.0
2023-11-22 11:00:00,30.3,30.35,30.3,30.32,230513.0,27.5654,27.6109,27.5654,27.5836,230513.0
2023-11-22 11:10:00,30.31,30.33,30.27,30.33,256872.0,27.5745,27.5927,27.5382,27.5927,256872.0
2023-11-22 11:20:00,30.33,30.33,30.22,30.25,265515.0,27.5927,27.5927,27.4927,27.52,265515.0
2023-11-22 11:30:00,30.25,30.28,30.16,30.19,305876.0,27.52,27.5473,27.4381,27.4654,305876.0
2023-11-22 11:40:00,30.19,30.26,30.18,30.26,244997.0,27.4654,27.5291,27.4563,27.5291,244997.0
2023-11-22 11:50:00,30.26,30.28,30.22,30.27,240534.0,27.5291,27.5473,27.4927,27.5382,240534.0
2023-11-22 12:00:00,30.28,30.31,30.25,30.27,212273.0,27.5473,27.5745,27.52,27.5382,212273.0
2023-11-22 12:10:00,30.26,30.28,30.2,30.24,220901.0,27.5291,27.5473,27.4745,27.5109,220901.0
2023-11-22 12:20:00,30.24,30.27,30.23,30.24,162172.0,27.5109,27.5382,27.5018,27.5109,162172.0
2023-11-22 12:30:00,30.24,30.25,30.18,30.19,207507.0,27.5109,27.52,27.4563,27.4654,207507.0
2023-11-22 12:40:00,30.19,30.21,30.16,30.19,384238.0,27.4654,27.4836,27.4381,27.4654,384238.0
2023-11-22 12:50:00,30.2,30.27,30.19,30.27,406885.0,27.4745,27.5382,27.4654,27.5382,406885.0
2023-11-22 13:00:00,30.27,30.28,30.23,30.27,186266.0,27.5382,27.5473,27.5018,27.5382,186266.0
2023-11-22 13:10:00,30.27,30.27,30.23,30.24,215818.0,27.5382,27.5382,27.5018,27.5109,215818.0
2023-11-22 13:20:00,30.24,30.28,30.23,30.26,168961.0,27.5109,27.5473,27.5018,27.5291,168961.0
2023-11-22 13:30:00,30.26,30.3,30.24,30.29,229946.0,27.5291,27.5654,27.5109,27.5564,229946.0
2023-11-22 13:40:00,30.28,30.31,30.27,30.31,128475.0,27.5473,27.5745,27.5382,27.5745,128475.0
2023-11-22 13:50:00,30.3,30.34,30.29,30.3,321530.0,27.5654,27.6018,27.5564,27.5654,321530.0
2023-11-22 14:00:00,30.3,30.38,30.29,30.32,280918.0,27.5654,27.6382,27.5564,27.5836,280918.0
2023-11-22 14:10:00,30.32,30.35,30.31,30.34,240943.0,27.5836,27.6109,27.5745,27.6018,240943.0
2023-11-22 14:20:00,30.34,30.36,30.33,30.34,271480.0,27.6018,27.62,27.5927,27.6018,271480.0
2023-11-22 14:30:00,30.34,30.34,30.3,30.32,270755.0,27.6018,27.6018,27.5654,27.5836,270755.0
2023-11-22 14:40:00,30.31,30.33,30.27,30.3,278763.0,27.5745,27.5927,27.5382,27.5654,278763.0
2023-11-22 14:50:00,30.3,30.31,30.25,30.3,301572.0,27.5654,27.5745,27.52,27.5654,301572.0
2023-11-22 15:00:00,30.3,30.34,30.3,30.3,278331.0,27.5654,27.6018,27.5654,27.5654,278331.0
2023-11-22 15:10:00,30.31,30.32,30.29,30.3,340906.0,27.5745,27.5836,27.5564,27.5654,340906.0
2023-11-22 15:20:00,30.3,30.36,30.3,30.34,393903.0,27.5654,27.62,27.5654,27.6018,393903.0
2023-11-22 15:30:00,30.35,30.35,30.32,30.34,309132.0,27.6109,27.6109,27.5836,27.6018,309132.0
2023-11-22 15:40:00,30.34,30.36,30.31,30.34,538152.0,27.6018,27.62,27.5745,27.6018,538152.0
2023-11-22 15:50:00,30.33,30.35,30.31,30.31,1282181.0,27.5927,27.6109,27.5745,27.5745,1282181.0
2023-11-24 09:30:00,30.38,30.69,30.38,30.69,1027131.0,27.6382,27.9203,27.6382,27.9203,1027131.0
2023-11-24 09:40:00,30.69,30.7,30.48,30.55,720421.0,27.9203,27.9293,27.7292,27.7929,720421.0
2023-11-24 09:50:00,30.55,30.58,30.46,30.55,538799.0,27.7929,27.8202,27.711,27.7929,538799.0
2023-11-24 10:00:00,30.55,30.61,30.52,30.61,437735.0,27.7929,27.8475,27.7656,27.8475,437735.0
2023-11-24 10:10:00,30.61,30.61,30.55,30.61,442790.0,27.8475,27.8475,27.7929,27.8475,442790.0
2023-11-24 10:20:00,30.61,30.64,30.57,30.62,280870.0,27.8475,27.8748,27.8111,27.8566,280870.0
2023-11-24 10:30:00,30.62,30.68,30.59,30.65,292032.0,27.8566,27.9112,27.8293,27.8839,292032.0
2023-11-24 10:40:00,30.65,30.68,30.62,30.64,397681.0,27.8839,27.9112,27.8566,27.8748,397681.0
2023-11-24 10:50:00,30.64,30.69,30.59,30.69,437774.0,27.8748,27.9203,27.8293,27.9203,437774.0
2023-11-24 11:00:00,30.68,30.69,30.62,30.64,260208.0,27.9112,27.9203,27.8566,27.8748,260208.0
2023-11-24 11:10:00,30.63,30.7,30.62,30.67,334934.0,27.8657,27.9293,27.8566,27.9021,334934.0
2023-11-24 11:20:00,30.67,30.68,30.59,30.66,391762.0,27.9021,27.9112,27.8293,27.893,391762.0
2023-11-24 11:30:00,30.66,30.68,30.62,30.66,256526.0,27.893,27.9112,27.8566,27.893,256526.0
2023-11-24 11:40:00,30.65,30.67,30.6,30.63,260236.0,27.8839,27.9021,27.8384,27.8657,260236.0
2023-11-24 11:50:00,30.63,30.63,30.56,30.57,183793.0,27.8657,27.8657,27.802,27.8111,183793.0
2023-11-24 12:00:00,30.57,30.6,30.55,30.6,235334.0,27.8111,27.8384,27.7929,27.8384,235334.0
2023-11-24 12:10:00,30.6,30.6,30.55,30.58,258541.0,27.8384,27.8384,27.7929,27.8202,258541.0
2023-11-24 12:20:00,30.58,30.63,30.57,30.59,315325.0,27.8202,27.8657,27.8111,27.8293,315325.0
2023-11-24 12:30:00,30.6,30.61,30.57,30.61,327724.0,27.8384,27.8475,27.8111,27.8475,327724.0
2023-11-24 12:40:00,30.61,30.62,30.58,30.59,323502.0,27.8475,27.8566,27.8202,27.8293,323502.0
2023-11-24 12:50:00,30.59,30.59,30.5,30.52,919423.0,27.8293,27.8293,27.7474,27.7656,919423.0
2023-11-27 09:30:00,30.75,30.75,30.57,30.63,1080187.0,27.9748,27.9748,27.8111,27.8657,1080187.0
2023-11-27 09:40:00,30.64,30.64,30.43,30.45,759868.0,27.8748,27.8748,27.6837,27.7019,759868.0
2023-11-27 09:50:00,30.44,30.5,30.38,30.46,558956.0,27.6928,27.7474,27.6382,27.711,558956.0
2023-11-27 10:00:00,30.46,30.53,30.33,30.53,534953.0,27.711,27.7747,27.5927,27.7747,534953.0
2023-11-27 10:10:00,30.53,30.57,30.49,30.5,246636.0,27.7747,27.8111,27.7383,27.7474,246636.0
2023-11-27 10:20:00,30.5,30.51,30.45,30.51,249053.0,27.7474,27.7565,27.7019,27.7565,249053.0
2023-11-27 10:30:00,30.51,30.52,30.41,30.43,322496.0,27.7565,27.7656,27.6655,27.6837,322496.0
2023-11-27 10:40:00,30.44,30.47,30.4,30.4,290697.0,27.6928,27.7201,27.6564,27.6564,290697.0
2023-11-27 10:50:00,30.4,30.44,30.32,30.33,629502.0,27.6564,27.6928,27.5836,27.5927,629502.0
2023-11-27 11:00:00,30.33,30.36,30.27,30.29,525368.0,27.5927,27.62,27.5382,27.5564,525368.0
2023-11-27 11:10:00,30.3,30.34,30.25,30.33,522207.0,27.5654,27.6018,27.52,27.5927,522207.0
2023-11-27 11:20:00,30.34,30.34,30.27,30.3,365230.0,27.6018,27.6018,27.5382,27.5654,365230.0
2023-11-27 11:30:00,30.31,30.32,30.25,30.27,406074.0,27.5745,27.5836,27.52,27.5382,406074.0
2023-11-27 11:40:00,30.26,30.3,30.23,30.28,403528.0,27.5291,27.5654,27.5018,27.5473,403528.0
2023-11-27 11:50:00,30.28,30.28,30.23,30.24,348399.0,27.5473,27.5473,27.5018,27.5109,348399.0
2023-11-27 12:00:00,30.23,30.25,30.19,30.21,475483.0,27.5018,27.52,27.4654,27.4836,475483.0
2023-11-27 12:10:00,30.21,30.23,30.16,30.16,438016.0,27.4836,27.5018,27.4381,27.4381,438016.0
2023-11-27 12:20:00,30.16,30.17,30.11,30.12,435823.0,27.4381,27.4472,27.3926,27.4017,435823.0
2023-11-27 12:30:00,30.12,30.16,30.1,30.12,427436.0,27.4017,27.4381,27.3835,27.4017,427436.0
2023-11-27 12:40:00,30.13,30.16,30.12,30.14,188624.0,27.4108,27.4381,27.4017,27.4199,188624.0
2023-11-27 12:50:00,30.15,30.15,30.1,30.12,292961.0,27.429,27.429,27.3835,27.4017,292961.0
2023-11-27 13:00:00,30.11,30.12,30.07,30.08,420824.0,27.3926,27.4017,27.3562,27.3653,420824.0
2023-11-27 13:10:00,30.08,30.12,30.07,30.09,346845.0,27.3653,27.4017,27.3562,27.3744,346845.0
2023-11-27 13:20:00,30.09,30.12,30.07,30.11,303948.0,27.3744,27.4017,27.3562,27.3926,303948.0
2023-11-27 13:30:00,30.11,30.11,30.04,30.05,487223.0,27.3926,27.3926,27.3289,27.338,487223.0
2023-11-27 13:40:00,30.05,30.12,30.03,30.09,348995.0,27.338,27.4017,27.3198,27.3744,348995.0
2023-11-27 13:50:00,30.1,30.12,30.06,30.07,310784.0,27.3835,27.4017,27.3471,27.3562,310784.0
2023-11-27 14:00:00,30.07,30.11,30.05,30.05,420313.0,27.3562,27.3926,27.338,27.338,420313.0
2023-11-27 14:10:00,30.05,30.13,30.04,30.11,432739.0,27.338,27.4108,27.3289,27.3926,432739.0
2023-11-27 14:20:00,30.11,30.12,30.07,30.11,285368.0,27.3926,27.4017,27.3562,27.3926,285368.0
2023-11-27 14:30:00,30.11,30.11,30.06,30.1,443533.0,27.3926,27.3926,27.3471,27.3835,443533.0
2023-11-27 14:40:00,30.1,30.1,30.05,30.1,446551.0,27.3835,27.3835,27.338,27.3835,446551.0
2023-11-27 14:50:00,30.1,30.1,30.07,30.08,324837.0,27.3835,27.3835,27.3562,27.3653,324837.0
2023-11-27 15:00:00,30.07,30.08,30.05,30.06,495959.0,27.3562,27.3653,27.338,27.3471,495959.0
2023-11-27 15:10:00,30.07,30.08,30.04,30.05,434374.0,27.3562,27.3653,27.3289,27.338,434374.0
2023-11-27 15:20:00,30.05,30.09,30.03,30.05,569289.0,27.338,27.3744,27.3198,27.338,569289.0
2023-11-27 15:30:00,30.05,30.11,30.03,30.1,618847.0,27.338,27.3926,27.3198,27.3835,618847.0
2023-11-27 15:40:00,30.1,30.12,30.08,30.12,700963.0,27.3835,27.4017,27.3653,27.4017,700963.0
2023-11-27 15:50:00,30.11,30.15,30.09,30.14,1704861.0,27.3926,27.429,27.3744,27.4199,1704861.0
2023-11-28 09:30:00,30.11,30.11,29.85,29.92,1425390.0,27.3926,27.3926,27.1561,27.2197,1425390.0
2023-11-28 09:40:00,29.92,30.0,29.82,29.97,795857.0,27.2197,27.2925,27.1288,27.2652,795857.0
2023-11-28 09:50:00,29.97,29.99,29.87,29.89,436292.0,27.2652,27.2834,27.1743,27.1925,436292.0
2023-11-28 10:00:00,29.89,29.95,29.83,29.87,770353.0,27.1925,27.247,27.1379,27.1743,770353.0
2023-11-28 10:10:00,29.88,29.96,29.85,29.87,499652.0,27.1834,27.2561,27.1561,27.1743,499652.0
2023-11-28 10:20:00,29.88,29.89,29.82,29.86,406914.0,27.1834,27.1925,27.1288,27.1652,406914.0
2023-11-28 10:30:00,29.86,29.87,29.82,29.86,452769.0,27.1652,27.1743,27.1288,27.1652,452769.0
2023-11-28 10:40:00,29.86,29.93,29.85,29.86,415620.0,27.1652,27.2288,27.1561,27.1652,415620.0
2023-11-28 10:50:00,29.87,29.92,29.84,29.92,475919.0,27.1743,27.2197,27.147,27.2197,475919.0
2023-11-28 11:00:00,29.92,29.93,29.86,29.91,435097.0,27.2197,27.2288,27.1652,27.2106,435097.0
2023-11-28 11:10:00,29.9,29.91,29.87,29.88,364068.0,27.2015,27.2106,27.1743,27.1834,364068.0
2023-11-28 11:20:00,29.87,29.95,29.85,29.93,500740.0,27.1743,27.247,27.1561,27.2288,500740.0
2023-11-28 11:30:00,29.93,29.98,29.89,29.95,502735.0,27.2288,27.2743,27.1925,27.247,502735.0
2023-11-28 11:40:00,29.96,30.0,29.95,29.99,313748.0,27.2561,27.2925,27.247,27.2834,313748.0
2023-11-28 11:50:00,30.0,30.0,29.94,29.96,351715.0,27.2925,27.2925,27.2379,27.2561,351715.0
2023-11-28 12:00:00,29.96,30.0,29.88,29.89,410809.0,27.2561,27.2925,27.1834,27.1925,410809.0
2023-11-28 12:10:00,29.89,29.9,29.83,29.85,416967.0,27.1925,27.2015,27.1379,27.1561,416967.0
2023-11-28 12:20:00,29.85,29.92,29.84,29.92,387534.0,27.1561,27.2197,27.147,27.2197,387534.0
2023-11-28 12:30:00,29.92,29.92,29.85,29.87,317333.0,27.2197,27.2197,27.1561,27.1743,317333.0
2023-11-28 12:40:00,29.87,29.91,29.84,29.85,296853.0,27.1743,27.2106,27.147,27.1561,296853.0
2023-11-28 12:50:00,29.85,29.85,29.82,29.83,321667.0,27.1561,27.1561,27.1288,27.1379,321667.0
2023-11-28 13:00:00,29.83,29.84,29.77,29.8,632098.0,27.1379,27.147,27.0833,27.1106,632098.0
2023-11-28 13:10:00,29.8,29.81,29.73,29.75,746023.0,27.1106,27.1197,27.0469,27.0651,746023.0
2023-11-28 13:20:00,29.75,29.78,29.72,29.76,470839.0,27.0651,27.0924,27.0378,27.0742,470839.0
2023-11-28 13:30:00,29.76,29.76,29.68,29.73,707249.0,27.0742,27.0742,27.0014,27.0469,707249.0
2023-11-28 13:40:00,29.73,29.73,29.69,29.72,394826.0,27.0469,27.0469,27.0105,27.0378,394826.0
2023-11-28 13:50:00,29.72,29.76,29.69,29.74,531850.0,27.0378,27.0742,27.0105,27.056,531850.0
2023-11-28 14:00:00,29.74,29.74,29.69,29.71,488082.0,27.056,27.056,27.0105,27.0287,488082.0
2023-11-28 14:10:00,29.71,29.74,29.7,29.7,440599.0,27.0287,27.056,27.0196,27.0196,440599.0
2023-11-28 14:20:00,29.71,29.72,29.65,29.67,476940.0,27.0287,27.0378,26.9741,26.9923,476940.0
2023-11-28 14:30:00,29.67,29.7,29.65,29.69,445760.0,26.9923,27.0196,26.9741,27.0105,445760.0
2023-11-28 14:40:00,29.69,29.7,29.66,29.68,379740.0,27.0105,27.0196,26.9832,27.0014,379740.0
2023-11-28 14:50:00,29.69,29.7,29.64,29.67,626242.0,27.0105,27.0196,26.965,26.9923,626242.0
2023-11-28 15:00:00,29.67,29.69,29.64,29.68,580775.0,26.9923,27.0105,26.965,27.0014,580775.0
2023-11-28 15:10:00,29.68,29.71,29.67,29.69,472769.0,27.0014,27.0287,26.9923,27.0105,472769.0
2023-11-28 15:20:00,29.69,29.7,29.65,29.69,651881.0,27.0105,27.0196,26.9741,27.0105,651881.0
2023-11-28 15:30:00,29.69,29.69,29.65,29.66,648548.0,27.0105,27.0105,26.9741,26.9832,648548.0
2023-11-28 15:40:00,29.66,29.7,29.64,29.67,977196.0,26.9832,27.0196,26.965,26.9923,977196.0
2023-11-28 15:50:00,29.68,29.71,29.63,29.7,2824431.0,27.0014,27.0287,26.9559,27.0196,2824431.0
2023-11-29 09:30:00,29.77,30.09,29.72,30.05,1337426.0,27.0833,27.3744,27.0378,27.338,1337426.0
2023-11-29 09:40:00,30.04,30.15,29.96,30.0,837774.0,27.3289,27.429,27.2561,27.2925,837774.0
2023-11-29 09:50:00,30.0,30.12,29.97,30.05,818690.0,27.2925,27.4017,27.2652,27.338,818690.0
2023-11-29 10:00:00,30.06,30.19,30.0,30.13,764819.0,27.3471,27.4654,27.2925,27.4108,764819.0
2023-11-29 10:10:00,30.13,30.15,30.06,30.1,495039.0,27.4108,27.429,27.3471,27.3835,495039.0
2023-11-29 10:20:00,30.1,30.14,30.03,30.12,600738.0,27.3835,27.4199,27.3198,27.4017,600738.0
2023-11-29 10:30:00,30.11,30.21,30.11,30.19,614607.0,27.3926,27.4836,27.3926,27.4654,614607.0
2023-11-29 10:40:00,30.19,30.22,30.04,30.04,429112.0,27.4654,27.4927,27.3289,27.3289,429112.0
2023-11-29 10:50:00,30.05,30.09,30.0,30.02,667066.0,27.338,27.3744,27.2925,27.3107,667066.0
2023-11-29 11:00:00,30.02,30.06,29.98,29.99,459129.0,27.3107,27.3471,27.2743,27.2834,459129.0
2023-11-29 11:10:00,30.0,30.0,29.9,29.96,438982.0,27.2925,27.2925,27.2015,27.2561,438982.0
2023-11-29 11:20:00,29.96,29.98,29.93,29.96,479492.0,27.2561,27.2743,27.2288,27.2561,479492.0
2023-11-29 11:30:00,29.96,30.04,29.95,30.02,464521.0,27.2561,27.3289,27.247,27.3107,464521.0
2023-11-29 11:40:00,30.02,30.06,30.0,30.04,359172.0,27.3107,27.3471,27.2925,27.3289,359172.0
2023-11-29 11:50:00,30.04,30.05,29.99,30.02,238775.0,27.3289,27.338,27.2834,27.3107,238775.0
2023-11-29 12:00:00,30.02,30.09,29.99,30.04,308385.0,27.3107,27.3744,27.2834,27.3289,308385.0
2023-11-29 12:10:00,30.04,30.07,30.01,30.03,305760.0,27.3289,27.3562,27.3016,27.3198,305760.0
2023-11-29 12:20:00,30.03,30.05,30.0,30.03,189878.0,27.3198,27.338,27.2925,27.3198,189878.0
2023-11-29 12:30:00,30.03,30.05,30.01,30.03,273758.0,27.3198,27.338,27.3016,27.3198,273758.0
2023-11-29 12:40:00,30.03,30.05,29.98,30.05,382684.0,27.3198,27.338,27.2743,27.338,382684.0
2023-11-29 12:50:00,30.05,30.07,30.02,30.07,271989.0,27.338,27.3562,27.3107,27.3562,271989.0
2023-11-29 13:00:00,30.07,30.07,30.02,30.06,326283.0,27.3562,27.3562,27.3107,27.3471,326283.0
2023-11-29 13:10:00,30.06,30.08,30.05,30.07,287263.0,27.3471,27.3653,27.338,27.3562,287263.0
2023-11-29 13:20:00,30.07,30.12,30.06,30.11,377319.0,27.3562,27.4017,27.3471,27.3926,377319.0
2023-11-29 13:30:00,30.12,30.12,30.07,30.08,460347.0,27.4017,27.4017,27.3562,27.3653,460347.0
2023-11-29 13:40:00,30.08,30.09,30.05,30.09,606795.0,27.3653,27.3744,27.338,27.3744,606795.0
2023-11-29 13:50:00,30.1,30.12,30.08,30.09,420564.0,27.3835,27.4017,27.3653,27.3744,420564.0
2023-11-29 14:00:00,30.09,30.14,30.08,30.13,335885.0,27.3744,27.4199,27.3653,27.4108,335885.0
2023-11-29 14:10:00,30.13,30.13,30.05,30.06,304408.0,27.4108,27.4108,27.338,27.3471,304408.0
2023-11-29 14:20:00,30.06,30.09,30.05,30.07,303738.0,27.3471,27.3744,27.338,27.3562,303738.0
2023-11-29 14:30:00,30.07,30.08,30.0,30.02,468444.0,27.3562,27.3653,27.2925,27.3107,468444.0
2023-11-29 14:40:00,30.02,30.04,29.99,30.0,418351.0,27.3107,27.3289,27.2834,27.2925,418351.0
2023-11-29 14:50:00,30.0,30.01,29.97,29.98,522332.0,27.2925,27.3016,27.2652,27.2743,522332.0
2023-11-29 15:00:00,29.99,30.01,29.96,29.99,442395.0,27.2834,27.3016,27.2561,27.2834,442395.0
2023-11-29 15:10:00,30.0,30.02,29.96,30.01,428399.0,27.2925,27.3107,27.2561,27.3016,428399.0
2023-11-29 15:20:00,30.01,30.05,30.0,30.02,488953.0,27.3016,27.338,27.2925,27.3107,488953.0
2023-11-29 15:30:00,30.02,30.07,30.0,30.07,679213.0,27.3107,27.3562,27.2925,27.3562,679213.0
2023-11-29 15:40:00,30.07,30.07,30.03,30.07,984517.0,27.3562,27.3562,27.3198,27.3562,984517.0
2023-11-29 15:50:00,30.07,30.1,30.03,30.08,2507977.0,27.3562,27.3835,27.3198,27.3653,2507977.0
2023-11-30 09:30:00,30.31,30.31,30.01,30.14,1650797.0,27.5745,27.5745,27.3016,27.4199,1650797.0
2023-11-30 09:40:00,30.14,30.16,29.96,29.99,926917.0,27.4199,27.4381,27.2561,27.2834,926917.0
2023-11-30 09:50:00,29.99,30.07,29.96,30.01,394922.0,27.2834,27.3562,27.2561,27.3016,394922.0
2023-11-30 10:00:00,30.01,30.11,29.99,30.09,589247.0,27.3016,27.3926,27.2834,27.3744,589247.0
2023-11-30 10:10:00,30.09,30.15,30.06,30.12,336150.0,27.3744,27.429,27.3471,27.4017,336150.0
2023-11-30 10:20:00,30.12,30.2,30.1,30.2,476829.0,27.4017,27.4745,27.3835,27.4745,476829.0
2023-11-30 10:30:00,30.2,30.25,30.13,30.17,681073.0,27.4745,27.52,27.4108,27.4472,681073.0
2023-11-30 10:40:00,30.18,30.29,30.18,30.29,466631.0,27.4563,27.5564,27.4563,27.5564,466631.0
2023-11-30 10:50:00,30.28,30.32,30.27,30.3,651224.0,27.5473,27.5836,27.5382,27.5654,651224.0
2023-11-30 11:00:00,30.3,30.47,30.29,30.43,1084345.0,27.5654,27.7201,27.5564,27.6837,1084345.0
2023-11-30 11:10:00,30.43,30.51,30.39,30.42,876208.0,27.6837,27.7565,27.6473,27.6746,876208.0
2023-11-30 11:20:00,30.41,30.44,30.34,30.41,614589.0,27.6655,27.6928,27.6018,27.6655,614589.0
2023-11-30 11:30:00,30.41,30.44,30.39,30.41,391763.0,27.6655,27.6928,27.6473,27.6655,391763.0
2023-11-30 11:40:00,30.41,30.5,30.4,30.5,471077.0,27.6655,27.7474,27.6564,27.7474,471077.0
2023-11-30 11:50:00,30.5,30.51,30.4,30.43,464117.0,27.7474,27.7565,27.6564,27.6837,464117.0
2023-11-30 12:00:00,30.43,30.46,30.38,30.45,705359.0,27.6837,27.711,27.6382,27.7019,705359.0
2023-11-30 12:10:00,30.45,30.46,30.35,30.38,326664.0,27.7019,27.711,27.6109,27.6382,326664.0
2023-11-30 12:20:00,30.38,30.39,30.34,30.36,368066.0,27.6382,27.6473,27.6018,27.62,368066.0
2023-11-30 12:30:00,30.36,30.38,30.33,30.36,302728.0,27.62,27.6382,27.5927,27.62,302728.0
2023-11-30 12:40:00,30.35,30.44,30.35,30.39,570743.0,27.6109,27.6928,27.6109,27.6473,570743.0
2023-11-30 12:50:00,30.39,30.41,30.37,30.38,253986.0,27.6473,27.6655,27.6291,27.6382,253986.0
2023-11-30 13:00:00,30.39,30.42,30.37,30.39,301800.0,27.6473,27.6746,27.6291,27.6473,301800.0
2023-11-30 13:10:00,30.4,30.46,30.39,30.39,405742.0,27.6564,27.711,27.6473,27.6473,405742.0
2023-11-30 13:20:00,30.39,30.4,30.35,30.38,417112.0,27.6473,27.6564,27.6109,27.6382,417112.0
2023-11-30 13:30:00,30.38,30.46,30.37,30.44,349804.0,27.6382,27.711,27.6291,27.6928,349804.0
2023-11-30 13:40:00,30.45,30.46,30.43,30.46,416640.0,27.7019,27.711,27.6837,27.711,416640.0
2023-11-30 13:50:00,30.46,30.47,30.4,30.41,300717.0,27.711,27.7201,27.6564,27.6655,300717.0
2023-11-30 14:00:00,30.41,30.44,30.36,30.36,344793.0,27.6655,27.6928,27.62,27.62,344793.0
2023-11-30 14:10:00,30.36,30.39,30.3,30.34,449985.0,27.62,27.6473,27.5654,27.6018,449985.0
2023-11-30 14:20:00,30.35,30.38,30.32,30.38,297747.0,27.6109,27.6382,27.5836,27.6382,297747.0
2023-11-30 14:30:00,30.38,30.39,30.34,30.36,442393.0,27.6382,27.6473,27.6018,27.62,442393.0
2023-11-30 14:40:00,30.37,30.43,30.36,30.41,287462.0,27.6291,27.6837,27.62,27.6655,287462.0
2023-11-30 14:50:00,30.41,30.42,30.36,30.42,358475.0,27.6655,27.6746,27.62,27.6746,358475.0
2023-11-30 15:00:00,30.42,30.44,30.31,30.33,403861.0,27.6746,27.6928,27.5745,27.5927,403861.0
2023-11-30 15:10:00,30.33,30.33,30.29,30.29,366123.0,27.5927,27.5927,27.5564,27.5564,366123.0
2023-11-30 15:20:00,30.3,30.3,30.24,30.28,521064.0,27.5654,27.5654,27.5109,27.5473,521064.0
2023-11-30 15:30:00,30.28,30.3,30.24,30.28,639630.0,27.5473,27.5654,27.5109,27.5473,639630.0
2023-11-30 15:40:00,30.28,30.37,30.26,30.32,1267280.0,27.5473,27.6291,27.5291,27.5836,1267280.0
2023-11-30 15:50:00,30.33,30.51,30.3,30.44,4582609.0,27.5927,27.7565,27.5654,27.6928,4582609.0
2023-12-01 09:30:00,28.97,29.06,28.36,28.54,9488046.0,26.3555,26.4374,25.8005,25.9643,9488046.0
2023-12-01 09:40:00,28.54,28.74,28.3,28.62,5280735.0,25.9643,26.1462,25.7459,26.0371,5280735.0
2023-12-01 09:50:00,28.63,28.73,28.48,28.63,3287831.0,26.0462,26.1371,25.9097,26.0462,3287831.0
2023-12-01 10:00:00,28.64,28.87,28.58,28.63,3711713.0,26.0553,26.2645,26.0007,26.0462,3711713.0
2023-12-01 10:10:00,28.62,28.75,28.54,28.69,3446836.0,26.0371,26.1553,25.9643,26.1008,3446836.0
2023-12-01 10:20:00,28.69,28.81,28.54,28.8,3961297.0,26.1008,26.2099,25.9643,26.2008,3961297.0
2023-12-01 10:30:00,28.8,29.18,28.76,28.99,4289860.0,26.2008,26.5465,26.1644,26.3737,4289860.0
2023-12-01 10:40:00,28.99,29.1,28.94,28.95,1886921.0,26.3737,26.4737,26.3282,26.3373,1886921.0
2023-12-01 10:50:00,28.95,29.04,28.89,29.0,1373045.0,26.3373,26.4192,26.2827,26.3828,1373045.0
2023-12-01 11:00:00,29.0,29.15,28.88,29.14,1476592.0,26.3828,26.5192,26.2736,26.5101,1476592.0
2023-12-01 11:10:00,29.13,29.28,29.05,29.27,1879103.0,26.501,26.6375,26.4283,26.6284,1879103.0
2023-12-01 11:20:00,29.28,29.28,29.1,29.17,1871590.0,26.6375,26.6375,26.4737,26.5374,1871590.0
2023-12-01 11:30:00,29.17,29.23,29.05,29.08,1356655.0,26.5374,26.592,26.4283,26.4556,1356655.0
2023-12-01 11:40:00,29.08,29.2,29.05,29.16,1556359.0,26.4556,26.5647,26.4283,26.5283,1556359.0
2023-12-01 11:50:00,29.17,29.27,29.13,29.21,1298397.0,26.5374,26.6284,26.501,26.5738,1298397.0
2023-12-01 12:00:00,29.21,29.39,29.16,29.36,1152458.0,26.5738,26.7376,26.5283,26.7103,1152458.0
2023-12-01 12:10:00,29.36,29.4,29.2,29.24,1304807.0,26.7103,26.7467,26.5647,26.6011,1304807.0
2023-12-01 12:20:00,29.25,29.29,29.21,29.25,1076529.0,26.6102,26.6466,26.5738,26.6102,1076529.0
2023-12-01 12:30:00,29.25,29.27,29.19,29.24,1415036.0,26.6102,26.6284,26.5556,26.6011,1415036.0
2023-12-01 12:40:00,29.23,29.25,29.11,29.12,1532123.0,26.592,26.6102,26.4828,26.4919,1532123.0
2023-12-01 12:50:00,29.12,29.15,29.09,29.11,970340.0,26.4919,26.5192,26.4647,26.4828,970340.0
2023-12-01 13:00:00,29.12,29.16,29.07,29.1,1215492.0,26.4919,26.5283,26.4465,26.4737,1215492.0
2023-12-01 13:10:00,29.1,29.18,29.07,29.14,1458616.0,26.4737,26.5465,26.4465,26.5101,1458616.0
2023-12-01 13:20:00,29.15,29.19,29.11,29.13,1373480.0,26.5192,26.5556,26.4828,26.501,1373480.0
2023-12-01 13:30:00,29.14,29.22,29.12,29.21,939695.0,26.5101,26.5829,26.4919,26.5738,939695.0
2023-12-01 13:40:00,29.21,29.27,29.07,29.08,1192304.0,26.5738,26.6284,26.4465,26.4556,1192304.0
2023-12-01 13:50:00,29.07,29.08,29.01,29.03,1637723.0,26.4465,26.4556,26.3919,26.4101,1637723.0
2023-12-01 14:00:00,29.02,29.08,29.0,29.03,1432006.0,26.401,26.4556,26.3828,26.4101,1432006.0
2023-12-01 14:10:00,29.03,29.08,28.99,29.03,1690826.0,26.4101,26.4556,26.3737,26.4101,1690826.0
2023-12-01 14:20:00,29.03,29.03,28.91,28.96,877339.0,26.4101,26.4101,26.3009,26.3464,877339.0
2023-12-01 14:30:00,28.96,28.96,28.86,28.9,944828.0,26.3464,26.3464,26.2554,26.2918,944828.0
2023-12-01 14:40:00,28.9,28.9,28.72,28.8,2182096.0,26.2918,26.2918,26.128,26.2008,2182096.0
2023-12-01 14:50:00,28.8,28.81,28.72,28.78,1467135.0,26.2008,26.2099,26.128,26.1826,1467135.0
2023-12-01 15:00:00,28.78,28.78,28.64,28.72,1895896.0,26.1826,26.1826,26.0553,26.128,1895896.0
2023-12-01 15:10:00,28.71,28.83,28.69,28.82,1730681.0,26.1189,26.2281,26.1008,26.219,1730681.0
2023-12-01 15:20:00,28.83,28.89,28.79,28.88,1243970.0,26.2281,26.2827,26.1917,26.2736,1243970.0
2023-12-01 15:30:00,28.88,28.94,28.84,28.88,1885094.0,26.2736,26.3282,26.2372,26.2736,1885094.0
2023-12-01 15:40:00,28.88,28.92,28.83,28.89,2600336.0,26.2736,26.31,26.2281,26.2827,2600336.0
2023-12-01 15:50:00,28.89,28.94,28.87,28.91,6953230.0,26.2827,26.3282,26.2645,26.3009,6953230.0
2023-12-04 09:30:00,29.01,29.63,29.01,29.28,4162405.0,26.3919,26.9559,26.3919,26.6375,4162405.0
2023-12-04 09:40:00,29.28,29.53,29.27,29.45,1219703.0,26.6375,26.8649,26.6284,26.7922,1219703.0
2023-12-04 09:50:00,29.45,29.47,29.07,29.12,1434739.0,26.7922,26.8104,26.4465,26.4919,1434739.0
2023-12-04 10:00:00,29.12,29.24,29.08,29.14,1217078.0,26.4919,26.6011,26.4556,26.5101,1217078.0
2023-12-04 10:10:00,29.15,29.31,29.14,29.27,903351.0,26.5192,26.6648,26.5101,26.6284,903351.0
2023-12-04 10:20:00,29.28,29.4,29.2,29.4,1077244.0,26.6375,26.7467,26.5647,26.7467,1077244.0
2023-12-04 10:30:00,29.4,29.55,29.36,29.52,1449925.0,26.7467,26.8831,26.7103,26.8558,1449925.0
2023-12-04 10:40:00,29.53,29.64,29.48,29.58,1285442.0,26.8649,26.965,26.8195,26.9104,1285442.0
2023-12-04 10:50:00,29.58,29.59,29.47,29.58,1161746.0,26.9104,26.9195,26.8104,26.9104,1161746.0
2023-12-04 11:00:00,29.58,29.58,29.47,29.51,623891.0,26.9104,26.9104,26.8104,26.8467,623891.0
2023-12-04 11:10:00,29.51,29.57,29.46,29.53,668464.0,26.8467,26.9013,26.8013,26.8649,668464.0
2023-12-04 11:20:00,29.53,29.59,29.45,29.48,599716.0,26.8649,26.9195,26.7922,26.8195,599716.0
2023-12-04 11:30:00,29.48,29.5,29.39,29.43,807045.0,26.8195,26.8376,26.7376,26.774,807045.0
2023-12-04 11:40:00,29.43,29.49,29.42,29.46,528832.0,26.774,26.8286,26.7649,26.8013,528832.0
2023-12-04 11:50:00,29.45,29.53,29.41,29.43,720974.0,26.7922,26.8649,26.7558,26.774,720974.0
2023-12-04 12:00:00,29.43,29.53,29.42,29.51,594270.0,26.774,26.8649,26.7649,26.8467,594270.0
2023-12-04 12:10:00,29.52,29.56,29.5,29.52,445005.0,26.8558,26.8922,26.8376,26.8558,445005.0
2023-12-04 12:20:00,29.52,29.53,29.47,29.5,431100.0,26.8558,26.8649,26.8104,26.8376,431100.0
2023-12-04 12:30:00,29.5,29.56,29.47,29.49,422622.0,26.8376,26.8922,26.8104,26.8286,422622.0
2023-12-04 12:40:00,29.49,29.6,29.48,29.59,487543.0,26.8286,26.9286,26.8195,26.9195,487543.0
2023-12-04 12:50:00,29.59,29.62,29.53,29.53,903105.0,26.9195,26.9468,26.8649,26.8649,903105.0
2023-12-04 13:00:00,29.54,29.56,29.48,29.54,508439.0,26.874,26.8922,26.8195,26.874,508439.0
2023-12-04 13:10:00,29.54,29.59,29.51,29.53,734036.0,26.874,26.9195,26.8467,26.8649,734036.0
2023-12-04 13:20:00,29.53,29.55,29.49,29.54,746910.0,26.8649,26.8831,26.8286,26.874,746910.0
2023-12-04 13:30:00,29.53,29.54,29.48,29.52,744170.0,26.8649,26.874,26.8195,26.8558,744170.0
2023-12-04 13:40:00,29.52,29.54,29.48,29.48,397975.0,26.8558,26.874,26.8195,26.8195,397975.0
2023-12-04 13:50:00,29.49,29.5,29.41,29.43,440325.0,26.8286,26.8376,26.7558,26.774,440325.0
2023-12-04 14:00:00,29.43,29.46,29.38,29.39,570908.0,26.774,26.8013,26.7285,26.7376,570908.0
2023-12-04 14:10:00,29.4,29.47,29.39,29.43,483756.0,26.7467,26.8104,26.7376,26.774,483756.0
2023-12-04 14:20:00,29.43,29.46,29.35,29.36,475647.0,26.774,26.8013,26.7012,26.7103,475647.0
2023-12-04 14:30:00,29.36,29.42,29.33,29.34,591951.0,26.7103,26.7649,26.683,26.6921,591951.0
2023-12-04 14:40:00,29.34,29.38,29.33,29.37,626672.0,26.6921,26.7285,26.683,26.7194,626672.0
2023-12-04 14:50:00,29.36,29.39,29.33,29.37,525516.0,26.7103,26.7376,26.683,26.7194,525516.0
2023-12-04 15:00:00,29.37,29.39,29.31,29.33,806590.0,26.7194,26.7376,26.6648,26.683,806590.0
2023-12-04 15:10:00,29.33,29.35,29.3,29.33,720438.0,26.683,26.7012,26.6557,26.683,720438.0
2023-12-04 15:20:00,29.33,29.36,29.31,29.33,690731.0,26.683,26.7103,26.6648,26.683,690731.0
2023-12-04 15:30:00,29.33,29.34,29.25,29.27,1030040.0,26.683,26.6921,26.6102,26.6284,1030040.0
2023-12-04 15:40:00,29.28,29.3,29.21,29.25,1539521.0,26.6375,26.6557,26.5738,26.6102,1539521.0
2023-12-04 15:50:00,29.24,29.27,29.18,29.26,4136612.0,26.6011,26.6284,26.5465,26.6193,4136612.0
2023-12-05 09:30:00,29.21,29.6,29.13,29.4,2163542.0,26.5738,26.9286,26.501,26.7467,2163542.0
2023-12-05 09:40:00,29.4,29.44,29.23,29.23,1348782.0,26.7467,26.7831,26.592,26.592,1348782.0
2023-12-05 09:50:00,29.24,29.39,29.2,29.36,806839.0,26.6011,26.7376,26.5647,26.7103,806839.0
2023-12-05 10:00:00,29.37,29.57,29.37,29.48,1436946.0,26.7194,26.9013,26.7194,26.8195,1436946.0
2023-12-05 10:10:00,29.47,29.57,29.38,29.43,1163588.0,26.8104,26.9013,26.7285,26.774,1163588.0
2023-12-05 10:20:00,29.43,29.51,29.37,29.46,615441.0,26.774,26.8467,26.7194,26.8013,615441.0
2023-12-05 10:30:00,29.47,29.55,29.37,29.38,1126000.0,26.8104,26.8831,26.7194,26.7285,1126000.0
2023-12-05 10:40:00,29.39,29.39,29.3,29.36,682239.0,26.7376,26.7376,26.6557,26.7103,682239.0
2023-12-05 10:50:00,29.37,29.42,29.29,29.4,867654.0,26.7194,26.7649,26.6466,26.7467,867654.0
2023-12-05 11:00:00,29.4,29.4,29.31,29.33,735200.0,26.7467,26.7467,26.6648,26.683,735200.0
2023-12-05 11:10:00,29.33,29.33,29.24,29.25,1049971.0,26.683,26.683,26.6011,26.6102,1049971.0
2023-12-05 11:20:00,29.25,29.38,29.25,29.37,649019.0,26.6102,26.7285,26.6102,26.7194,649019.0
2023-12-05 11:30:00,29.37,29.38,29.3,29.36,458746.0,26.7194,26.7285,26.6557,26.7103,458746.0
2023-12-05 11:40:00,29.36,29.36,29.25,29.25,392322.0,26.7103,26.7103,26.6102,26.6102,392322.0
2023-12-05 11:50:00,29.26,29.32,29.25,29.26,449200.0,26.6193,26.6739,26.6102,26.6193,449200.0
2023-12-05 12:00:00,29.25,29.26,29.15,29.17,630818.0,26.6102,26.6193,26.5192,26.5374,630818.0
2023-12-05 12:10:00,29.18,29.18,29.1,29.13,494850.0,26.5465,26.5465,26.4737,26.501,494850.0
2023-12-05 12:20:00,29.13,29.16,29.09,29.14,609039.0,26.501,26.5283,26.4647,26.5101,609039.0
2023-12-05 12:30:00,29.15,29.15,29.1,29.13,626813.0,26.5192,26.5192,26.4737,26.501,626813.0
2023-12-05 12:40:00,29.12,29.2,29.12,29.17,750261.0,26.4919,26.5647,26.4919,26.5374,750261.0
2023-12-05 12:50:00,29.17,29.18,29.14,29.15,836766.0,26.5374,26.5465,26.5101,26.5192,836766.0
2023-12-05 13:00:00,29.15,29.17,29.09,29.1,780721.0,26.5192,26.5374,26.4647,26.4737,780721.0
2023-12-05 13:10:00,29.1,29.16,29.09,29.16,512797.0,26.4737,26.5283,26.4647,26.5283,512797.0
2023-12-05 13:20:00,29.16,29.2,29.14,29.2,463589.0,26.5283,26.5647,26.5101,26.5647,463589.0
2023-12-05 13:30:00,29.2,29.27,29.19,29.27,406303.0,26.5647,26.6284,26.5556,26.6284,406303.0
2023-12-05 13:40:00,29.27,29.28,29.18,29.2,415855.0,26.6284,26.6375,26.5465,26.5647,415855.0
2023-12-05 13:50:00,29.19,29.2,29.16,29.16,359102.0,26.5556,26.5647,26.5283,26.5283,359102.0
2023-12-05 14:00:00,29.17,29.21,29.13,29.19,454495.0,26.5374,26.5738,26.501,26.5556,454495.0
2023-12-05 14:10:00,29.2,29.2,29.14,29.17,400620.0,26.5647,26.5647,26.5101,26.5374,400620.0
2023-12-05 14:20:00,29.17,29.2,29.16,29.18,398354.0,26.5374,26.5647,26.5283,26.5465,398354.0
2023-12-05 14:30:00,29.18,29.2,29.12,29.18,530593.0,26.5465,26.5647,26.4919,26.5465,530593.0
2023-12-05 14:40:00,29.17,29.24,29.17,29.23,413928.0,26.5374,26.6011,26.5374,26.592,413928.0
2023-12-05 14:50:00,29.23,29.23,29.17,29.2,488503.0,26.592,26.592,26.5374,26.5647,488503.0
2023-12-05 15:00:00,29.2,29.2,29.15,29.18,418147.0,26.5647,26.5647,26.5192,26.5465,418147.0
2023-12-05 15:10:00,29.18,29.2,29.14,29.2,509833.0,26.5465,26.5647,26.5101,26.5647,509833.0
2023-12-05 15:20:00,29.2,29.26,29.19,29.25,997363.0,26.5647,26.6193,26.5556,26.6102,997363.0
2023-12-05 15:30:00,29.25,29.28,29.18,29.25,1454203.0,26.6102,26.6375,26.5465,26.6102,1454203.0
2023-12-05 15:40:00,29.26,29.26,29.12,29.12,1153722.0,26.6193,26.6193,26.4919,26.4919,1153722.0
2023-12-05 15:50:00,29.12,29.14,29.07,29.08,3134125.0,26.4919,26.5101,26.4465,26.4556,3134125.0
2023-12-06 09:30:00,29.09,29.19,29.06,29.11,1133759.0,26.4647,26.5556,26.4374,26.4828,1133759.0
2023-12-06 09:40:00,29.11,29.16,29.02,29.07,705157.0,26.4828,26.5283,26.401,26.4465,705157.0
2023-12-06 09:50:00,29.06,29.15,29.01,29.15,640591.0,26.4374,26.5192,26.3919,26.5192,640591.0
2023-12-06 10:00:00,29.15,29.25,29.14,29.25,713710.0,26.5192,26.6102,26.5101,26.6102,713710.0
2023-12-06 10:10:00,29.25,29.32,29.24,29.28,641834.0,26.6102,26.6739,26.6011,26.6375,641834.0
2023-12-06 10:20:00,29.28,29.31,29.21,29.27,596219.0,26.6375,26.6648,26.5738,26.6284,596219.0
2023-12-06 10:30:00,29.27,29.39,29.26,29.35,619589.0,26.6284,26.7376,26.6193,26.7012,619589.0
2023-12-06 10:40:00,29.36,29.39,29.3,29.34,511367.0,26.7103,26.7376,26.6557,26.6921,511367.0
2023-12-06 10:50:00,29.34,29.36,29.29,29.3,475499.0,26.6921,26.7103,26.6466,26.6557,475499.0
2023-12-06 11:00:00,29.31,29.35,29.26,29.27,392577.0,26.6648,26.7012,26.6193,26.6284,392577.0
2023-12-06 11:10:00,29.27,29.32,29.25,29.29,511189.0,26.6284,26.6739,26.6102,26.6466,511189.0
2023-12-06 11:20:00,29.3,29.4,29.27,29.37,526760.0,26.6557,26.7467,26.6284,26.7194,526760.0
2023-12-06 11:30:00,29.36,29.37,29.29,29.32,530230.0,26.7103,26.7194,26.6466,26.6739,530230.0
2023-12-06 11:40:00,29.32,29.33,29.25,29.26,415694.0,26.6739,26.683,26.6102,26.6193,415694.0
2023-12-06 11:50:00,29.25,29.29,29.19,29.2,372232.0,26.6102,26.6466,26.5556,26.5647,372232.0
2023-12-06 12:00:00,29.21,29.21,29.13,29.19,542555.0,26.5738,26.5738,26.501,26.5556,542555.0
2023-12-06 12:10:00,29.19,29.21,29.09,29.09,423692.0,26.5556,26.5738,26.4647,26.4647,423692.0
2023-12-06 12:20:00,29.1,29.15,29.09,29.15,415050.0,26.4737,26.5192,26.4647,26.5192,415050.0
2023-12-06 12:30:00,29.15,29.22,29.13,29.16,621625.0,26.5192,26.5829,26.501,26.5283,621625.0
2023-12-06 12:40:00,29.17,29.17,29.07,29.08,511615.0,26.5374,26.5374,26.4465,26.4556,511615.0
2023-12-06 12:50:00,29.09,29.09,29.05,29.07,418473.0,26.4647,26.4647,26.4283,26.4465,418473.0
2023-12-06 13:00:00,29.07,29.12,29.06,29.1,477844.0,26.4465,26.4919,26.4374,26.4737,477844.0
2023-12-06 13:10:00,29.09,29.1,29.04,29.07,402595.0,26.4647,26.4737,26.4192,26.4465,402595.0
2023-12-06 13:20:00,29.07,29.1,29.05,29.07,590050.0,26.4465,26.4737,26.4283,26.4465,590050.0
2023-12-06 13:30:00,29.06,29.07,29.0,29.03,745020.0,26.4374,26.4465,26.3828,26.4101,745020.0
2023-12-06 13:40:00,29.04,29.05,29.02,29.03,385273.0,26.4192,26.4283,26.401,26.4101,385273.0
2023-12-06 13:50:00,29.04,29.05,29.0,29.01,503460.0,26.4192,26.4283,26.3828,26.3919,503460.0
2023-12-06 14:00:00,29.01,29.01,28.95,28.96,677568.0,26.3919,26.3919,26.3373,26.3464,677568.0
2023-12-06 14:10:00,28.96,29.02,28.95,28.97,667285.0,26.3464,26.401,26.3373,26.3555,667285.0
2023-12-06 14:20:00,28.98,28.98,28.92,28.93,622151.0,26.3646,26.3646,26.31,26.3191,622151.0
2023-12-06 14:30:00,28.92,28.94,28.89,28.91,833267.0,26.31,26.3282,26.2827,26.3009,833267.0
2023-12-06 14:40:00,28.9,28.92,28.87,28.91,651408.0,26.2918,26.31,26.2645,26.3009,651408.0
2023-12-06 14:50:00,28.91,28.92,28.83,28.84,682523.0,26.3009,26.31,26.2281,26.2372,682523.0
2023-12-06 15:00:00,28.84,28.9,28.83,28.87,558099.0,26.2372,26.2918,26.2281,26.2645,558099.0
2023-12-06 15:10:00,28.87,28.88,28.82,28.83,816868.0,26.2645,26.2736,26.219,26.2281,816868.0
2023-12-06 15:20:00,28.83,28.83,28.76,28.77,986551.0,26.2281,26.2281,26.1644,26.1735,986551.0
2023-12-06 15:30:00,28.78,28.82,28.77,28.77,908862.0,26.1826,26.219,26.1735,26.1735,908862.0
2023-12-06 15:40:00,28.77,28.79,28.73,28.76,1358547.0,26.1735,26.1917,26.1371,26.1644,1358547.0
2023-12-06 15:50:00,28.76,28.81,28.71,28.8,2965116.0,26.1644,26.2099,26.1189,26.2008,2965116.0
2023-12-07 09:30:00,28.82,28.87,28.61,28.62,1556259.0,26.219,26.2645,26.028,26.0371,1556259.0
2023-12-07 09:40:00,28.63,28.7,28.54,28.59,1429087.0,26.0462,26.1098,25.9643,26.0098,1429087.0
2023-12-07 09:50:00,28.59,28.64,28.52,28.54,1265650.0,26.0098,26.0553,25.9461,25.9643,1265650.0
2023-12-07 10:00:00,28.54,28.63,28.51,28.54,882493.0,25.9643,26.0462,25.937,25.9643,882493.0
2023-12-07 10:10:00,28.54,28.62,28.51,28.58,703765.0,25.9643,26.0371,25.937,26.0007,703765.0
2023-12-07 10:20:00,28.59,28.6,28.53,28.54,553517.0,26.0098,26.0189,25.9552,25.9643,553517.0
2023-12-07 10:30:00,28.55,28.58,28.5,28.53,765595.0,25.9734,26.0007,25.9279,25.9552,765595.0
2023-12-07 10:40:00,28.54,28.56,28.51,28.54,582329.0,25.9643,25.9825,25.937,25.9643,582329.0
2023-12-07 10:50:00,28.53,28.63,28.52,28.61,859944.0,25.9552,26.0462,25.9461,26.028,859944.0
2023-12-07 11:00:00,28.61,28.68,28.6,28.61,803998.0,26.028,26.0917,26.0189,26.028,803998.0
2023-12-07 11:10:00,28.61,28.74,28.59,28.74,829423.0,26.028,26.1462,26.0098,26.1462,829423.0
2023-12-07 11:20:00,28.74,28.82,28.72,28.8,755922.0,26.1462,26.219,26.128,26.2008,755922.0
2023-12-07 11:30:00,28.8,28.9,28.79,28.84,844328.0,26.2008,26.2918,26.1917,26.2372,844328.0
2023-12-07 11:40:00,28.84,28.87,28.78,28.79,485291.0,26.2372,26.2645,26.1826,26.1917,485291.0
2023-12-07 11:50:00,28.8,28.8,28.71,28.73,491736.0,26.2008,26.2008,26.1189,26.1371,491736.0
2023-12-07 12:00:00,28.73,28.75,28.68,28.7,461593.0,26.1371,26.1553,26.0917,26.1098,461593.0
2023-12-07 12:10:00,28.7,28.8,28.68,28.78,406429.0,26.1098,26.2008,26.0917,26.1826,406429.0
2023-12-07 12:20:00,28.77,28.78,28.7,28.75,419689.0,26.1735,26.1826,26.1098,26.1553,419689.0
2023-12-07 12:30:00,28.75,28.78,28.72,28.78,378440.0,26.1553,26.1826,26.128,26.1826,378440.0
2023-12-07 12:40:00,28.78,28.85,28.76,28.83,353460.0,26.1826,26.2463,26.1644,26.2281,353460.0
2023-12-07 12:50:00,28.84,28.84,28.79,28.8,261740.0,26.2372,26.2372,26.1917,26.2008,261740.0
2023-12-07 13:00:00,28.8,28.81,28.75,28.79,259410.0,26.2008,26.2099,26.1553,26.1917,259410.0
2023-12-07 13:10:00,28.79,28.8,28.74,28.8,427464.0,26.1917,26.2008,26.1462,26.2008,427464.0
2023-12-07 13:20:00,28.8,28.82,28.78,28.82,419961.0,26.2008,26.219,26.1826,26.219,419961.0
2023-12-07 13:30:00,28.81,28.82,28.79,28.81,380976.0,26.2099,26.219,26.1917,26.2099,380976.0
2023-12-07 13:40:00,28.81,28.86,28.8,28.84,376655.0,26.2099,26.2554,26.2008,26.2372,376655.0
2023-12-07 13:50:00,28.84,28.86,28.79,28.8,410792.0,26.2372,26.2554,26.1917,26.2008,410792.0
2023-12-07 14:00:00,28.8,28.84,28.79,28.82,358449.0,26.2008,26.2372,26.1917,26.219,358449.0
2023-12-07 14:10:00,28.82,28.83,28.79,28.82,376034.0,26.219,26.2281,26.1917,26.219,376034.0
2023-12-07 14:20:00,28.82,28.82,28.73,28.74,541791.0,26.219,26.219,26.1371,26.1462,541791.0
2023-12-07 14:30:00,28.75,28.76,28.71,28.75,507644.0,26.1553,26.1644,26.1189,26.1553,507644.0
2023-12-07 14:40:00,28.75,28.76,28.71,28.74,463978.0,26.1553,26.1644,26.1189,26.1462,463978.0
2023-12-07 14:50:00,28.74,28.75,28.69,28.7,499640.0,26.1462,26.1553,26.1008,26.1098,499640.0
2023-12-07 15:00:00,28.71,28.75,28.7,28.71,555551.0,26.1189,26.1553,26.1098,26.1189,555551.0
2023-12-07 15:10:00,28.71,28.74,28.67,28.73,591160.0,26.1189,26.1462,26.0826,26.1371,591160.0
2023-12-07 15:20:00,28.73,28.73,28.68,28.69,517525.0,26.1371,26.1371,26.0917,26.1008,517525.0
2023-12-07 15:30:00,28.69,28.71,28.61,28.61,691582.0,26.1008,26.1189,26.028,26.028,691582.0
2023-12-07 15:40:00,28.62,28.65,28.61,28.61,930225.0,26.0371,26.0644,26.028,26.028,930225.0
2023-12-07 15:50:00,28.61,28.64,28.6,28.63,2375789.0,26.028,26.0553,26.0189,26.0462,2375789.0
2023-12-08 09:30:00,28.66,28.74,28.59,28.71,1598491.0,26.0735,26.1462,26.0098,26.1189,1598491.0
2023-12-08 09:40:00,28.72,28.84,28.67,28.76,730400.0,26.128,26.2372,26.0826,26.1644,730400.0
2023-12-08 09:50:00,28.77,28.81,28.72,28.74,524602.0,26.1735,26.2099,26.128,26.1462,524602.0
2023-12-08 10:00:00,28.75,28.82,28.7,28.71,704454.0,26.1553,26.219,26.1098,26.1189,704454.0
2023-12-08 10:10:00,28.71,28.84,28.7,28.77,1086349.0,26.1189,26.2372,26.1098,26.1735,1086349.0
2023-12-08 10:20:00,28.77,28.77,28.7,28.73,820507.0,26.1735,26.1735,26.1098,26.1371,820507.0
2023-12-08 10:30:00,28.73,28.75,28.65,28.67,707693.0,26.1371,26.1553,26.0644,26.0826,707693.0
2023-12-08 10:40:00,28.67,28.74,28.66,28.71,1028297.0,26.0826,26.1462,26.0735,26.1189,1028297.0
2023-12-08 10:50:00,28.71,28.88,28.71,28.88,1090452.0,26.1189,26.2736,26.1189,26.2736,1090452.0
2023-12-08 11:00:00,28.88,28.97,28.86,28.89,1274964.0,26.2736,26.3555,26.2554,26.2827,1274964.0
2023-12-08 11:10:00,28.89,28.9,28.75,28.83,783360.0,26.2827,26.2918,26.1553,26.2281,783360.0
2023-12-08 11:20:00,28.83,28.87,28.77,28.83,654518.0,26.2281,26.2645,26.1735,26.2281,654518.0
2023-12-08 11:30:00,28.84,28.85,28.77,28.79,443000.0,26.2372,26.2463,26.1735,26.1917,443000.0
2023-12-08 11:40:00,28.78,28.84,28.75,28.75,395352.0,26.1826,26.2372,26.1553,26.1553,395352.0
2023-12-08 11:50:00,28.75,28.76,28.71,28.72,275779.0,26.1553,26.1644,26.1189,26.128,275779.0
2023-12-08 12:00:00,28.71,28.77,28.68,28.77,557339.0,26.1189,26.1735,26.0917,26.1735,557339.0
2023-12-08 12:10:00,28.77,28.8,28.74,28.77,532198.0,26.1735,26.2008,26.1462,26.1735,532198.0
2023-12-08 12:20:00,28.77,28.78,28.73,28.75,342726.0,26.1735,26.1826,26.1371,26.1553,342726.0
2023-12-08 12:30:00,28.75,28.77,28.71,28.75,365295.0,26.1553,26.1735,26.1189,26.1553,365295.0
2023-12-08 12:40:00,28.74,28.77,28.71,28.76,345864.0,26.1462,26.1735,26.1189,26.1644,345864.0
2023-12-08 12:50:00,28.75,28.79,28.7,28.79,418484.0,26.1553,26.1917,26.1098,26.1917,418484.0
2023-12-08 13:00:00,28.79,28.81,28.76,28.79,311658.0,26.1917,26.2099,26.1644,26.1917,311658.0
2023-12-08 13:10:00,28.79,28.81,28.75,28.76,356964.0,26.1917,26.2099,26.1553,26.1644,356964.0
2023-12-08 13:20:00,28.76,28.78,28.75,28.76,299163.0,26.1644,26.1826,26.1553,26.1644,299163.0
2023-12-08 13:30:00,28.76,28.76,28.71,28.73,372793.0,26.1644,26.1644,26.1189,26.1371,372793.0
2023-12-08 13:40:00,28.73,28.73,28.66,28.69,602911.0,26.1371,26.1371,26.0735,26.1008,602911.0
2023-12-08 13:50:00,28.69,28.76,28.67,28.75,397045.0,26.1008,26.1644,26.0826,26.1553,397045.0
2023-12-08 14:00:00,28.76,28.79,28.74,28.79,307435.0,26.1644,26.1917,26.1462,26.1917,307435.0
2023-12-08 14:10:00,28.78,28.82,28.78,28.81,373871.0,26.1826,26.219,26.1826,26.2099,373871.0
2023-12-08 14:20:00,28.8,28.84,28.79,28.84,442581.0,26.2008,26.2372,26.1917,26.2372,442581.0
2023-12-08 14:30:00,28.84,28.9,28.82,28.85,798049.0,26.2372,26.2918,26.219,26.2463,798049.0
2023-12-08 14:40:00,28.84,28.88,28.82,28.83,459122.0,26.2372,26.2736,26.219,26.2281,459122.0
2023-12-08 14:50:00,28.83,28.84,28.79,28.83,484382.0,26.2281,26.2372,26.1917,26.2281,484382.0
2023-12-08 15:00:00,28.83,28.85,28.79,28.8,468840.0,26.2281,26.2463,26.1917,26.2008,468840.0
2023-12-08 15:10:00,28.8,28.81,28.75,28.75,564918.0,26.2008,26.2099,26.1553,26.1553,564918.0
2023-12-08 15:20:00,28.75,28.79,28.74,28.78,498382.0,26.1553,26.1917,26.1462,26.1826,498382.0
2023-12-08 15:30:00,28.78,28.85,28.74,28.81,860545.0,26.1826,26.2463,26.1462,26.2099,860545.0
2023-12-08 15:40:00,28.82,28.82,28.77,28.77,833714.0,26.219,26.219,26.1735,26.1735,833714.0
2023-12-08 15:50:00,28.76,28.8,28.74,28.78,1974595.0,26.1644,26.2008,26.1462,26.1826,1974595.0
2023-12-11 09:30:00,28.72,28.81,28.46,28.56,2603054.0,26.128,26.2099,25.8915,25.9825,2603054.0
2023-12-11 09:40:00,28.56,28.62,28.52,28.56,1473273.0,25.9825,26.0371,25.9461,25.9825,1473273.0
2023-12-11 09:50:00,28.56,28.6,28.49,28.59,888986.0,25.9825,26.0189,25.9188,26.0098,888986.0
2023-12-11 10:00:00,28.59,28.59,28.46,28.47,938284.0,26.0098,26.0098,25.8915,25.9006,938284.0
2023-12-11 10:10:00,28.47,28.57,28.44,28.57,1247426.0,25.9006,25.9916,25.8733,25.9916,1247426.0
2023-12-11 10:20:00,28.57,28.58,28.5,28.54,1003632.0,25.9916,26.0007,25.9279,25.9643,1003632.0
2023-12-11 10:30:00,28.54,28.58,28.45,28.46,960371.0,25.9643,26.0007,25.8824,25.8915,960371.0
2023-12-11 10:40:00,28.46,28.52,28.43,28.5,1131269.0,25.8915,25.9461,25.8642,25.9279,1131269.0
2023-12-11 10:50:00,28.51,28.55,28.5,28.53,607152.0,25.937,25.9734,25.9279,25.9552,607152.0
2023-12-11 11:00:00,28.53,28.55,28.47,28.52,855252.0,25.9552,25.9734,25.9006,25.9461,855252.0
2023-12-11 11:10:00,28.52,28.6,28.51,28.58,582073.0,25.9461,26.0189,25.937,26.0007,582073.0
2023-12-11 11:20:00,28.57,28.6,28.55,28.56,660370.0,25.9916,26.0189,25.9734,25.9825,660370.0
2023-12-11 11:30:00,28.56,28.59,28.53,28.57,801809.0,25.9825,26.0098,25.9552,25.9916,801809.0
2023-12-11 11:40:00,28.57,28.58,28.53,28.54,508456.0,25.9916,26.0007,25.9552,25.9643,508456.0
2023-12-11 11:50:00,28.54,28.56,28.51,28.55,601333.0,25.9643,25.9825,25.937,25.9734,601333.0
2023-12-11 12:00:00,28.55,28.56,28.48,28.53,574346.0,25.9734,25.9825,25.9097,25.9552,574346.0
2023-12-11 12:10:00,28.53,28.54,28.48,28.49,616174.0,25.9552,25.9643,25.9097,25.9188,616174.0
2023-12-11 12:20:00,28.49,28.54,28.47,28.54,616020.0,25.9188,25.9643,25.9006,25.9643,616020.0
2023-12-11 12:30:00,28.54,28.59,28.52,28.57,559674.0,25.9643,26.0098,25.9461,25.9916,559674.0
2023-12-11 12:40:00,28.58,28.58,28.5,28.53,638252.0,26.0007,26.0007,25.9279,25.9552,638252.0
2023-12-11 12:50:00,28.53,28.54,28.52,28.54,403479.0,25.9552,25.9643,25.9461,25.9643,403479.0
2023-12-11 13:00:00,28.54,28.55,28.51,28.52,511700.0,25.9643,25.9734,25.937,25.9461,511700.0
2023-12-11 13:10:00,28.53,28.55,28.51,28.54,470274.0,25.9552,25.9734,25.937,25.9643,470274.0
2023-12-11 13:20:00,28.54,28.56,28.51,28.52,489105.0,25.9643,25.9825,25.937,25.9461,489105.0
2023-12-11 13:30:00,28.52,28.56,28.51,28.55,465951.0,25.9461,25.9825,25.937,25.9734,465951.0
2023-12-11 13:40:00,28.55,28.55,28.52,28.53,332806.0,25.9734,25.9734,25.9461,25.9552,332806.0
2023-12-11 13:50:00,28.53,28.54,28.51,28.53,631505.0,25.9552,25.9643,25.937,25.9552,631505.0
2023-12-11 14:00:00,28.53,28.57,28.51,28.56,663072.0,25.9552,25.9916,25.937,25.9825,663072.0
2023-12-11 14:10:00,28.56,28.58,28.52,28.54,609593.0,25.9825,26.0007,25.9461,25.9643,609593.0
2023-12-11 14:20:00,28.54,28.57,28.53,28.54,479266.0,25.9643,25.9916,25.9552,25.9643,479266.0
2023-12-11 14:30:00,28.53,28.55,28.51,28.53,518539.0,25.9552,25.9734,25.937,25.9552,518539.0
2023-12-11 14:40:00,28.53,28.54,28.49,28.51,595786.0,25.9552,25.9643,25.9188,25.937,595786.0
2023-12-11 14:50:00,28.51,28.53,28.48,28.51,605761.0,25.937,25.9552,25.9097,25.937,605761.0
2023-12-11 15:00:00,28.51,28.57,28.5,28.56,835680.0,25.937,25.9916,25.9279,25.9825,835680.0
2023-12-11 15:10:00,28.57,28.57,28.53,28.54,758954.0,25.9916,25.9916,25.9552,25.9643,758954.0
2023-12-11 15:20:00,28.54,28.56,28.53,28.55,617045.0,25.9643,25.9825,25.9552,25.9734,617045.0
2023-12-11 15:30:00,28.54,28.56,28.52,28.55,734193.0,25.9643,25.9825,25.9461,25.9734,734193.0
2023-12-11 15:40:00,28.55,28.59,28.53,28.57,891827.0,25.9734,26.0098,25.9552,25.9916,891827.0
2023-12-11 15:50:00,28.57,28.66,28.56,28.64,2113165.0,25.9916,26.0735,25.9825,26.0553,2113165.0
2023-12-12 09:30:00,28.62,28.64,28.35,28.38,2354863.0,26.0371,26.0553,25.7914,25.8187,2354863.0
2023-12-12 09:40:00,28.39,28.58,28.38,28.54,1443387.0,25.8278,26.0007,25.8187,25.9643,1443387.0
2023-12-12 09:50:00,28.54,28.72,28.53,28.66,1216498.0,25.9643,26.128,25.9552,26.0735,1216498.0
2023-12-12 10:00:00,28.66,28.86,28.63,28.83,1850685.0,26.0735,26.2554,26.0462,26.2281,1850685.0
2023-12-12 10:10:00,28.83,28.83,28.63,28.68,1937945.0,26.2281,26.2281,26.0462,26.0917,1937945.0
2023-12-12 10:20:00,28.69,28.76,28.6,28.64,900661.0,26.1008,26.1644,26.0189,26.0553,900661.0
2023-12-12 10:30:00,28.64,28.71,28.62,28.63,811704.0,26.0553,26.1189,26.0371,26.0462,811704.0
2023-12-12 10:40:00,28.63,28.63,28.58,28.61,797353.0,26.0462,26.0462,26.0007,26.028,797353.0
2023-12-12 10:50:00,28.61,28.65,28.55,28.56,857546.0,26.028,26.0644,25.9734,25.9825,857546.0
2023-12-12 11:00:00,28.56,28.57,28.5,28.55,780860.0,25.9825,25.9916,25.9279,25.9734,780860.0
2023-12-12 11:10:00,28.56,28.59,28.52,28.56,759326.0,25.9825,26.0098,25.9461,25.9825,759326.0
2023-12-12 11:20:00,28.55,28.57,28.54,28.54,737236.0,25.9734,25.9916,25.9643,25.9643,737236.0
2023-12-12 11:30:00,28.55,28.59,28.53,28.59,600075.0,25.9734,26.0098,25.9552,26.0098,600075.0
2023-12-12 11:40:00,28.59,28.67,28.58,28.66,764403.0,26.0098,26.0826,26.0007,26.0735,764403.0
2023-12-12 11:50:00,28.66,28.68,28.62,28.64,664357.0,26.0735,26.0917,26.0371,26.0553,664357.0
2023-12-12 12:00:00,28.64,28.7,28.59,28.64,859246.0,26.0553,26.1098,26.0098,26.0553,859246.0
2023-12-12 12:10:00,28.64,28.73,28.61,28.69,852431.0,26.0553,26.1371,26.028,26.1008,852431.0
2023-12-12 12:20:00,28.69,28.71,28.66,28.7,586560.0,26.1008,26.1189,26.0735,26.1098,586560.0
2023-12-12 12:30:00,28.7,28.72,28.65,28.71,501207.0,26.1098,26.128,26.0644,26.1189,501207.0
2023-12-12 12:40:00,28.71,28.72,28.65,28.67,513085.0,26.1189,26.128,26.0644,26.0826,513085.0
2023-12-12 12:50:00,28.67,28.67,28.63,28.66,516278.0,26.0826,26.0826,26.0462,26.0735,516278.0
2023-12-12 13:00:00,28.66,28.71,28.65,28.69,901832.0,26.0735,26.1189,26.0644,26.1008,901832.0
2023-12-12 13:10:00,28.69,28.73,28.65,28.71,720281.0,26.1008,26.1371,26.0644,26.1189,720281.0
2023-12-12 13:20:00,28.71,28.73,28.7,28.71,716327.0,26.1189,26.1371,26.1098,26.1189,716327.0
2023-12-12 13:30:00,28.71,28.72,28.63,28.66,917557.0,26.1189,26.128,26.0462,26.0735,917557.0
2023-12-12 13:40:00,28.66,28.66,28.58,28.59,826912.0,26.0735,26.0735,26.0007,26.0098,826912.0
2023-12-12 13:50:00,28.59,28.62,28.52,28.52,1360263.0,26.0098,26.0371,25.9461,25.9461,1360263.0
2023-12-12 14:00:00,28.53,28.58,28.52,28.55,539078.0,25.9552,26.0007,25.9461,25.9734,539078.0
2023-12-12 14:10:00,28.55,28.56,28.5,28.52,978633.0,25.9734,25.9825,25.9279,25.9461,978633.0
2023-12-12 14:20:00,28.53,28.57,28.52,28.57,569275.0,25.9552,25.9916,25.9461,25.9916,569275.0
2023-12-12 14:30:00,28.56,28.6,28.53,28.55,678553.0,25.9825,26.0189,25.9552,25.9734,678553.0
2023-12-12 14:40:00,28.55,28.6,28.54,28.59,638527.0,25.9734,26.0189,25.9643,26.0098,638527.0
2023-12-12 14:50:00,28.59,28.59,28.56,28.58,775135.0,26.0098,26.0098,25.9825,26.0007,775135.0
2023-12-12 15:00:00,28.59,28.65,28.57,28.65,1091126.0,26.0098,26.0644,25.9916,26.0644,1091126.0
2023-12-12 15:10:00,28.65,28.68,28.62,28.68,1501528.0,26.0644,26.0917,26.0371,26.0917,1501528.0
2023-12-12 15:20:00,28.68,28.71,28.64,28.69,1417443.0,26.0917,26.1189,26.0553,26.1008,1417443.0
2023-12-12 15:30:00,28.69,28.7,28.59,28.61,1134885.0,26.1008,26.1098,26.0098,26.028,1134885.0
2023-12-12 15:40:00,28.61,28.65,28.58,28.64,1514490.0,26.028,26.0644,26.0007,26.0553,1514490.0
2023-12-12 15:50:00,28.64,28.64,28.54,28.58,3544730.0,26.0553,26.0553,25.9643,26.0007,3544730.0
2023-12-13 09:30:00,26.28,26.63,25.89,25.99,16558044.0,23.9083,24.2267,23.5534,23.6444,16558044.0
2023-12-13 09:40:00,25.99,26.11,25.76,25.91,9160983.0,23.6444,23.7536,23.4352,23.5716,9160983.0
2023-12-13 09:50:00,25.91,26.09,25.86,26.0,6622156.0,23.5716,23.7354,23.5262,23.6535,6622156.0
2023-12-13 10:00:00,26.01,26.14,25.94,26.12,5153043.0,23.6626,23.7809,23.5989,23.7627,5153043.0
2023-12-13 10:10:00,26.13,26.28,25.92,26.18,6342659.0,23.7718,23.9083,23.5807,23.8173,6342659.0
2023-12-13 10:20:00,26.18,26.34,26.06,26.3,4739341.0,23.8173,23.9628,23.7081,23.9264,4739341.0
2023-12-13 10:30:00,26.3,26.36,26.05,26.17,4395615.0,23.9264,23.981,23.699,23.8082,4395615.0
2023-12-13 10:40:00,26.17,26.2,26.06,26.07,3244874.0,23.8082,23.8355,23.7081,23.7172,3244874.0
2023-12-13 10:50:00,26.07,26.08,25.97,26.08,3991638.0,23.7172,23.7263,23.6262,23.7263,3991638.0
2023-12-13 11:00:00,26.08,26.22,26.06,26.22,2191240.0,23.7263,23.8537,23.7081,23.8537,2191240.0
2023-12-13 11:10:00,26.21,26.24,26.08,26.1,3059348.0,23.8446,23.8719,23.7263,23.7445,3059348.0
2023-12-13 11:20:00,26.09,26.26,26.08,26.18,2579238.0,23.7354,23.8901,23.7263,23.8173,2579238.0
2023-12-13 11:30:00,26.18,26.34,26.17,26.28,3416693.0,23.8173,23.9628,23.8082,23.9083,3416693.0
2023-12-13 11:40:00,26.28,26.46,26.27,26.45,2731589.0,23.9083,24.072,23.8992,24.0629,2731589.0
2023-12-13 11:50:00,26.45,26.47,26.38,26.46,1990027.0,24.0629,24.0811,23.9992,24.072,1990027.0
2023-12-13 12:00:00,26.46,26.58,26.39,26.43,2790225.0,24.072,24.1812,24.0083,24.0447,2790225.0
2023-12-13 12:10:00,26.42,26.49,26.35,26.43,2065602.0,24.0356,24.0993,23.9719,24.0447,2065602.0
2023-12-13 12:20:00,26.43,26.5,26.34,26.48,1592650.0,24.0447,24.1084,23.9628,24.0902,1592650.0
2023-12-13 12:30:00,26.48,26.53,26.43,26.52,1397774.0,24.0902,24.1357,24.0447,24.1266,1397774.0
2023-12-13 12:40:00,26.51,26.57,26.49,26.5,2020416.0,24.1175,24.1721,24.0993,24.1084,2020416.0
2023-12-13 12:50:00,26.5,26.51,26.33,26.37,1671923.0,24.1084,24.1175,23.9537,23.9901,1671923.0
2023-12-13 13:00:00,26.37,26.4,26.33,26.39,1343239.0,23.9901,24.0174,23.9537,24.0083,1343239.0
2023-12-13 13:10:00,26.39,26.39,26.24,26.28,2122615.0,24.0083,24.0083,23.8719,23.9083,2122615.0
2023-12-13 13:20:00,26.28,26.34,26.27,26.31,1393351.0,23.9083,23.9628,23.8992,23.9355,1393351.0
2023-12-13 13:30:00,26.3,26.35,26.26,26.33,1236998.0,23.9264,23.9719,23.8901,23.9537,1236998.0
2023-12-13 13:40:00,26.33,26.35,26.27,26.28,1261183.0,23.9537,23.9719,23.8992,23.9083,1261183.0
2023-12-13 13:50:00,26.27,26.28,26.18,26.24,1349679.0,23.8992,23.9083,23.8173,23.8719,1349679.0
2023-12-13 14:00:00,26.24,26.3,26.23,26.29,1487955.0,23.8719,23.9264,23.8628,23.9173,1487955.0
2023-12-13 14:10:00,26.29,26.38,26.28,26.34,1709331.0,23.9173,23.9992,23.9083,23.9628,1709331.0
2023-12-13 14:20:00,26.34,26.36,26.27,26.35,1428369.0,23.9628,23.981,23.8992,23.9719,1428369.0
2023-12-13 14:30:00,26.35,26.41,26.31,26.41,1738722.0,23.9719,24.0265,23.9355,24.0265,1738722.0
2023-12-13 14:40:00,26.41,26.53,26.39,26.5,2261528.0,24.0265,24.1357,24.0083,24.1084,2261528.0
2023-12-13 14:50:00,26.5,26.58,26.45,26.55,2516502.0,24.1084,24.1812,24.0629,24.1539,2516502.0
2023-12-13 15:00:00,26.54,26.62,26.54,26.59,2236201.0,24.1448,24.2176,24.1448,24.1903,2236201.0
2023-12-13 15:10:00,26.59,26.6,26.5,26.55,2566626.0,24.1903,24.1994,24.1084,24.1539,2566626.0
2023-12-13 15:20:00,26.56,26.68,26.54,26.66,2489731.0,24.163,24.2722,24.1448,24.254,2489731.0
2023-12-13 15:30:00,26.66,26.71,26.6,26.64,2477716.0,24.254,24.2994,24.1994,24.2358,2477716.0
2023-12-13 15:40:00,26.64,26.73,26.61,26.62,3207821.0,24.2358,24.3176,24.2085,24.2176,3207821.0
2023-12-13 15:50:00,26.62,26.72,26.59,26.66,7055490.0,24.2176,24.3085,24.1903,24.254,7055490.0
2023-12-14 09:30:00,26.76,27.04,26.71,26.93,6221090.0,24.3449,24.5997,24.2994,24.4996,6221090.0
2023-12-14 09:40:00,26.94,27.32,26.9,26.93,4677954.0,24.5087,24.8544,24.4723,24.4996,4677954.0
2023-12-14 09:50:00,26.93,26.99,26.71,26.83,3075268.0,24.4996,24.5542,24.2994,24.4086,3075268.0
2023-12-14 10:00:00,26.84,26.9,26.62,26.64,2950671.0,24.4177,24.4723,24.2176,24.2358,2950671.0
2023-12-14 10:10:00,26.64,26.66,26.54,26.55,2186289.0,24.2358,24.254,24.1448,24.1539,2186289.0
2023-12-14 10:20:00,26.55,26.61,26.53,26.55,1707179.0,24.1539,24.2085,24.1357,24.1539,1707179.0
2023-12-14 10:30:00,26.55,26.58,26.48,26.57,2401714.0,24.1539,24.1812,24.0902,24.1721,2401714.0
2023-12-14 10:40:00,26.58,26.6,26.45,26.46,1765532.0,24.1812,24.1994,24.0629,24.072,1765532.0
2023-12-14 10:50:00,26.46,26.51,26.38,26.4,2547247.0,24.072,24.1175,23.9992,24.0174,2547247.0
2023-12-14 11:00:00,26.4,26.45,26.32,26.34,2244912.0,24.0174,24.0629,23.9446,23.9628,2244912.0
2023-12-14 11:10:00,26.34,26.45,26.33,26.39,1935505.0,23.9628,24.0629,23.9537,24.0083,1935505.0
2023-12-14 11:20:00,26.39,26.49,26.33,26.4,1877307.0,24.0083,24.0993,23.9537,24.0174,1877307.0
2023-12-14 11:30:00,26.41,26.47,26.38,26.43,1421630.0,24.0265,24.0811,23.9992,24.0447,1421630.0
2023-12-14 11:40:00,26.43,26.45,26.33,26.38,2071289.0,24.0447,24.0629,23.9537,23.9992,2071289.0
2023-12-14 11:50:00,26.37,26.43,26.35,26.35,1747760.0,23.9901,24.0447,23.9719,23.9719,1747760.0
2023-12-14 12:00:00,26.36,26.37,26.31,26.34,1862470.0,23.981,23.9901,23.9355,23.9628,1862470.0
2023-12-14 12:10:00,26.34,26.4,26.33,26.35,2007761.0,23.9628,24.0174,23.9537,23.9719,2007761.0
2023-12-14 12:20:00,26.34,26.36,26.3,26.32,1943594.0,23.9628,23.981,23.9264,23.9446,1943594.0
2023-12-14 12:30:00,26.31,26.35,26.28,26.3,1765478.0,23.9355,23.9719,23.9083,23.9264,1765478.0
2023-12-14 12:40:00,26.29,26.32,26.25,26.27,1968897.0,23.9173,23.9446,23.881,23.8992,1968897.0
2023-12-14 12:50:00,26.27,26.32,26.26,26.29,1262321.0,23.8992,23.9446,23.8901,23.9173,1262321.0
2023-12-14 13:00:00,26.3,26.36,26.28,26.31,1119367.0,23.9264,23.981,23.9083,23.9355,1119367.0
2023-12-14 13:10:00,26.32,26.35,26.27,26.29,1228031.0,23.9446,23.9719,23.8992,23.9173,1228031.0
2023-12-14 13:20:00,26.29,26.29,26.2,26.21,1859525.0,23.9173,23.9173,23.8355,23.8446,1859525.0
2023-12-14 13:30:00,26.21,26.23,26.1,26.21,2763859.0,23.8446,23.8628,23.7445,23.8446,2763859.0
2023-12-14 13:40:00,26.21,26.3,26.2,26.25,1363256.0,23.8446,23.9264,23.8355,23.881,1363256.0
2023-12-14 13:50:00,26.25,26.25,26.16,26.19,1316835.0,23.881,23.881,23.7991,23.8264,1316835.0
2023-12-14 14:00:00,26.19,26.19,26.12,26.12,1230281.0,23.8264,23.8264,23.7627,23.7627,1230281.0
2023-12-14 14:10:00,26.13,26.16,26.1,26.13,1377588.0,23.7718,23.7991,23.7445,23.7718,1377588.0
2023-12-14 14:20:00,26.12,26.16,26.11,26.13,1370775.0,23.7627,23.7991,23.7536,23.7718,1370775.0
2023-12-14 14:30:00,26.13,26.16,26.11,26.12,1478673.0,23.7718,23.7991,23.7536,23.7627,1478673.0
2023-12-14 14:40:00,26.12,26.15,26.08,26.11,1987836.0,23.7627,23.79,23.7263,23.7536,1987836.0
2023-12-14 14:50:00,26.11,26.13,26.07,26.09,1500770.0,23.7536,23.7718,23.7172,23.7354,1500770.0
2023-12-14 15:00:00,26.1,26.11,26.05,26.09,1731249.0,23.7445,23.7536,23.699,23.7354,1731249.0
2023-12-14 15:10:00,26.09,26.1,26.04,26.06,1682766.0,23.7354,23.7445,23.6899,23.7081,1682766.0
2023-12-14 15:20:00,26.05,26.06,26.01,26.03,1994190.0,23.699,23.7081,23.6626,23.6808,1994190.0
2023-12-14 15:30:00,26.04,26.11,26.03,26.08,2376280.0,23.6899,23.7536,23.6808,23.7263,2376280.0
2023-12-14 15:40:00,26.08,26.11,26.03,26.07,3203772.0,23.7263,23.7536,23.6808,23.7172,3203772.0
2023-12-14 15:50:00,26.06,26.14,26.03,26.13,6838928.0,23.7081,23.7809,23.6808,23.7718,6838928.0
2023-12-15 09:30:00,26.13,26.44,26.08,26.21,8198558.0,23.7718,24.0538,23.7263,23.8446,8198558.0
2023-12-15 09:40:00,26.2,26.41,26.19,26.34,2338812.0,23.8355,24.0265,23.8264,23.9628,2338812.0
2023-12-15 09:50:00,26.34,26.54,26.31,26.46,2987543.0,23.9628,24.1448,23.9355,24.072,2987543.0
2023-12-15 10:00:00,26.46,26.54,26.41,26.53,1809486.0,24.072,24.1448,24.0265,24.1357,1809486.0
2023-12-15 10:10:00,26.54,26.56,26.44,26.47,2175756.0,24.1448,24.163,24.0538,24.0811,2175756.0
2023-12-15 10:20:00,26.48,26.7,26.48,26.67,2924428.0,24.0902,24.2903,24.0902,24.2631,2924428.0
2023-12-15 10:30:00,26.67,26.68,26.59,26.6,1448246.0,24.2631,24.2722,24.1903,24.1994,1448246.0
2023-12-15 10:40:00,26.61,26.61,26.53,26.55,1033269.0,24.2085,24.2085,24.1357,24.1539,1033269.0
2023-12-15 10:50:00,26.55,26.68,26.55,26.62,1627217.0,24.1539,24.2722,24.1539,24.2176,1627217.0
2023-12-15 11:00:00,26.62,26.77,26.6,26.76,2443310.0,24.2176,24.354,24.1994,24.3449,2443310.0
2023-12-15 11:10:00,26.76,26.83,26.74,26.76,1982673.0,24.3449,24.4086,24.3267,24.3449,1982673.0
2023-12-15 11:20:00,26.76,26.8,26.7,26.71,1267176.0,24.3449,24.3813,24.2903,24.2994,1267176.0
2023-12-15 11:30:00,26.7,26.78,26.69,26.76,1081571.0,24.2903,24.3631,24.2812,24.3449,1081571.0
2023-12-15 11:40:00,26.77,26.86,26.73,26.84,1373564.0,24.354,24.4359,24.3176,24.4177,1373564.0
2023-12-15 11:50:00,26.84,26.88,26.8,26.87,1239112.0,24.4177,24.4541,24.3813,24.445,1239112.0
2023-12-15 12:00:00,26.87,26.93,26.85,26.93,1159526.0,24.445,24.4996,24.4268,24.4996,1159526.0
2023-12-15 12:10:00,26.93,26.95,26.88,26.92,1371644.0,24.4996,24.5178,24.4541,24.4905,1371644.0
2023-12-15 12:20:00,26.93,26.99,26.91,26.98,1299353.0,24.4996,24.5542,24.4814,24.5451,1299353.0
2023-12-15 12:30:00,26.98,26.99,26.91,26.94,776913.0,24.5451,24.5542,24.4814,24.5087,776913.0
2023-12-15 12:40:00,26.94,26.95,26.85,26.88,1186406.0,24.5087,24.5178,24.4268,24.4541,1186406.0
2023-12-15 12:50:00,26.89,26.9,26.85,26.9,807888.0,24.4632,24.4723,24.4268,24.4723,807888.0
2023-12-15 13:00:00,26.89,26.9,26.77,26.78,986625.0,24.4632,24.4723,24.354,24.3631,986625.0
2023-12-15 13:10:00,26.78,26.79,26.73,26.77,803140.0,24.3631,24.3722,24.3176,24.354,803140.0
2023-12-15 13:20:00,26.77,26.78,26.73,26.77,747548.0,24.354,24.3631,24.3176,24.354,747548.0
2023-12-15 13:30:00,26.77,26.81,26.75,26.81,631325.0,24.354,24.3904,24.3358,24.3904,631325.0
2023-12-15 13:40:00,26.81,26.85,26.76,26.81,969422.0,24.3904,24.4268,24.3449,24.3904,969422.0
2023-12-15 13:50:00,26.82,26.86,26.8,26.85,638185.0,24.3995,24.4359,24.3813,24.4268,638185.0
2023-12-15 14:00:00,26.85,26.86,26.75,26.76,1026808.0,24.4268,24.4359,24.3358,24.3449,1026808.0
2023-12-15 14:10:00,26.76,26.76,26.7,26.74,1100022.0,24.3449,24.3449,24.2903,24.3267,1100022.0
2023-12-15 14:20:00,26.73,26.74,26.64,26.64,842696.0,24.3176,24.3267,24.2358,24.2358,842696.0
2023-12-15 14:30:00,26.65,26.7,26.64,26.65,832638.0,24.2449,24.2903,24.2358,24.2449,832638.0
2023-12-15 14:40:00,26.66,26.69,26.61,26.65,840554.0,24.254,24.2812,24.2085,24.2449,840554.0
2023-12-15 14:50:00,26.65,26.7,26.64,26.65,812871.0,24.2449,24.2903,24.2358,24.2449,812871.0
2023-12-15 15:00:00,26.64,26.7,26.62,26.68,1068236.0,24.2358,24.2903,24.2176,24.2722,1068236.0
2023-12-15 15:10:00,26.68,26.71,26.62,26.64,1066044.0,24.2722,24.2994,24.2176,24.2358,1066044.0
2023-12-15 15:20:00,26.64,26.65,26.59,26.61,1158230.0,24.2358,24.2449,24.1903,24.2085,1158230.0
2023-12-15 15:30:00,26.61,26.63,26.58,26.58,1385022.0,24.2085,24.2267,24.1812,24.1812,1385022.0
2023-12-15 15:40:00,26.59,26.61,26.53,26.55,2833108.0,24.1903,24.2085,24.1357,24.1539,2833108.0
2023-12-15 15:50:00,26.55,26.7,26.55,26.6,6331866.0,24.1539,24.2903,24.1539,24.1994,6331866.0
2023-12-18 09:30:00,26.92,27.3,26.85,27.29,4345643.0,24.4905,24.8362,24.4268,24.8271,4345643.0
2023-12-18 09:40:00,27.29,27.29,27.02,27.1,2088359.0,24.8271,24.8271,24.5815,24.6542,2088359.0
2023-12-18 09:50:00,27.09,27.11,26.98,27.01,1683640.0,24.6451,24.6633,24.5451,24.5724,1683640.0
2023-12-18 10:00:00,27.01,27.13,26.98,27.04,1247232.0,24.5724,24.6815,24.5451,24.5997,1247232.0
2023-12-18 10:10:00,27.04,27.05,26.91,26.93,1185250.0,24.5997,24.6088,24.4814,24.4996,1185250.0
2023-12-18 10:20:00,26.92,26.98,26.9,26.97,927177.0,24.4905,24.5451,24.4723,24.536,927177.0
2023-12-18 10:30:00,26.98,27.08,26.96,27.05,1383363.0,24.5451,24.6361,24.5269,24.6088,1383363.0
2023-12-18 10:40:00,27.05,27.06,26.97,27.01,1015893.0,24.6088,24.6179,24.536,24.5724,1015893.0
2023-12-18 10:50:00,27.02,27.06,26.97,27.02,1013212.0,24.5815,24.6179,24.536,24.5815,1013212.0
2023-12-18 11:00:00,27.02,27.04,26.99,27.02,782183.0,24.5815,24.5997,24.5542,24.5815,782183.0
2023-12-18 11:10:00,27.02,27.07,27.01,27.07,1062132.0,24.5815,24.627,24.5724,24.627,1062132.0
2023-12-18 11:20:00,27.07,27.14,27.05,27.13,1564723.0,24.627,24.6906,24.6088,24.6815,1564723.0
2023-12-18 11:30:00,27.13,27.22,27.11,27.18,1573809.0,24.6815,24.7634,24.6633,24.727,1573809.0
2023-12-18 11:40:00,27.18,27.19,27.11,27.16,973859.0,24.727,24.7361,24.6633,24.7088,973859.0
2023-12-18 11:50:00,27.16,27.21,27.12,27.13,1045770.0,24.7088,24.7543,24.6724,24.6815,1045770.0
2023-12-18 12:00:00,27.13,27.19,27.12,27.17,744072.0,24.6815,24.7361,24.6724,24.7179,744072.0
2023-12-18 12:10:00,27.17,27.17,27.07,27.08,1211101.0,24.7179,24.7179,24.627,24.6361,1211101.0
2023-12-18 12:20:00,27.08,27.09,27.02,27.03,1192498.0,24.6361,24.6451,24.5815,24.5906,1192498.0
2023-12-18 12:30:00,27.03,27.05,26.99,27.04,1370994.0,24.5906,24.6088,24.5542,24.5997,1370994.0
2023-12-18 12:40:00,27.05,27.08,27.03,27.07,634659.0,24.6088,24.6361,24.5906,24.627,634659.0
2023-12-18 12:50:00,27.07,27.1,27.01,27.02,1140443.0,24.627,24.6542,24.5724,24.5815,1140443.0
2023-12-18 13:00:00,27.02,27.02,26.92,26.92,1379757.0,24.5815,24.5815,24.4905,24.4905,1379757.0
2023-12-18 13:10:00,26.92,26.94,26.89,26.94,1185288.0,24.4905,24.5087,24.4632,24.5087,1185288.0
2023-12-18 13:20:00,26.94,26.97,26.89,26.95,747783.0,24.5087,24.536,24.4632,24.5178,747783.0
2023-12-18 13:30:00,26.95,26.96,26.88,26.89,962865.0,24.5178,24.5269,24.4541,24.4632,962865.0
2023-12-18 13:40:00,26.89,26.93,26.88,26.89,772198.0,24.4632,24.4996,24.4541,24.4632,772198.0
2023-12-18 13:50:00,26.89,26.9,26.87,26.89,603597.0,24.4632,24.4723,24.445,24.4632,603597.0
2023-12-18 14:00:00,26.89,26.91,26.77,26.78,1493014.0,24.4632,24.4814,24.354,24.3631,1493014.0
2023-12-18 14:10:00,26.78,26.8,26.72,26.78,1427031.0,24.3631,24.3813,24.3085,24.3631,1427031.0
2023-12-18 14:20:00,26.78,26.85,26.77,26.79,980905.0,24.3631,24.4268,24.354,24.3722,980905.0
2023-12-18 14:30:00,26.8,26.84,26.78,26.84,840547.0,24.3813,24.4177,24.3631,24.4177,840547.0
2023-12-18 14:40:00,26.83,26.87,26.81,26.84,875125.0,24.4086,24.445,24.3904,24.4177,875125.0
2023-12-18 14:50:00,26.84,26.85,26.8,26.83,819549.0,24.4177,24.4268,24.3813,24.4086,819549.0
2023-12-18 15:00:00,26.84,26.88,26.81,26.83,1084147.0,24.4177,24.4541,24.3904,24.4086,1084147.0
2023-12-18 15:10:00,26.82,26.93,26.82,26.9,1286800.0,24.3995,24.4996,24.3995,24.4723,1286800.0
2023-12-18 15:20:00,26.91,26.96,26.89,26.92,1191659.0,24.4814,24.5269,24.4632,24.4905,1191659.0
2023-12-18 15:30:00,26.92,27.0,26.9,26.98,1417972.0,24.4905,24.5633,24.4723,24.5451,1417972.0
2023-12-18 15:40:00,26.97,27.0,26.92,26.99,1567692.0,24.536,24.5633,24.4905,24.5542,1567692.0
2023-12-18 15:50:00,26.98,27.06,26.95,27.05,3808272.0,24.5451,24.6179,24.5178,24.6088,3808272.0
2023-12-19 09:30:00,27.28,27.61,27.27,27.55,4765049.0,24.818,25.1182,24.8089,25.0636,4765049.0
2023-12-19 09:40:00,27.54,27.77,27.5,27.72,2134512.0,25.0545,25.2638,25.0181,25.2183,2134512.0
2023-12-19 09:50:00,27.72,27.74,27.58,27.71,1651288.0,25.2183,25.2365,25.0909,25.2092,1651288.0
2023-12-19 10:00:00,27.71,27.79,27.6,27.79,1519821.0,25.2092,25.282,25.1091,25.282,1519821.0
2023-12-19 10:10:00,27.79,27.84,27.73,27.8,1715243.0,25.282,25.3275,25.2274,25.2911,1715243.0
2023-12-19 10:20:00,27.8,27.85,27.69,27.71,1341793.0,25.2911,25.3366,25.191,25.2092,1341793.0
2023-12-19 10:30:00,27.72,27.92,27.71,27.91,1452991.0,25.2183,25.4002,25.2092,25.3911,1452991.0
2023-12-19 10:40:00,27.92,27.97,27.87,27.91,1458169.0,25.4002,25.4457,25.3548,25.3911,1458169.0
2023-12-19 10:50:00,27.91,27.92,27.82,27.83,1040898.0,25.3911,25.4002,25.3093,25.3184,1040898.0
2023-12-19 11:00:00,27.83,27.88,27.79,27.8,1252603.0,25.3184,25.3639,25.282,25.2911,1252603.0
2023-12-19 11:10:00,27.8,27.81,27.74,27.77,1274124.0,25.2911,25.3002,25.2365,25.2638,1274124.0
2023-12-19 11:20:00,27.78,27.79,27.73,27.76,1076746.0,25.2729,25.282,25.2274,25.2547,1076746.0
2023-12-19 11:30:00,27.76,27.76,27.67,27.71,1083025.0,25.2547,25.2547,25.1728,25.2092,1083025.0
2023-12-19 11:40:00,27.71,27.8,27.7,27.76,780229.0,25.2092,25.2911,25.2001,25.2547,780229.0
2023-12-19 11:50:00,27.76,27.79,27.67,27.68,815138.0,25.2547,25.282,25.1728,25.1819,815138.0
2023-12-19 12:00:00,27.68,27.71,27.66,27.68,650232.0,25.1819,25.2092,25.1637,25.1819,650232.0
2023-12-19 12:10:00,27.68,27.74,27.66,27.73,727820.0,25.1819,25.2365,25.1637,25.2274,727820.0
2023-12-19 12:20:00,27.73,27.77,27.72,27.74,611442.0,25.2274,25.2638,25.2183,25.2365,611442.0
2023-12-19 12:30:00,27.74,27.94,27.74,27.93,2293762.0,25.2365,25.4184,25.2365,25.4093,2293762.0
2023-12-19 12:40:00,27.93,28.0,27.9,27.91,1941251.0,25.4093,25.473,25.382,25.3911,1941251.0
2023-12-19 12:50:00,27.91,28.0,27.89,27.96,1491343.0,25.3911,25.473,25.3729,25.4366,1491343.0
2023-12-19 13:00:00,27.96,27.99,27.92,27.94,1041207.0,25.4366,25.4639,25.4002,25.4184,1041207.0
2023-12-19 13:10:00,27.95,27.99,27.92,27.97,1222736.0,25.4275,25.4639,25.4002,25.4457,1222736.0
2023-12-19 13:20:00,27.98,28.08,27.97,28.06,1538930.0,25.4548,25.5458,25.4457,25.5276,1538930.0
2023-12-19 13:30:00,28.06,28.11,28.0,28.1,991609.0,25.5276,25.5731,25.473,25.564,991609.0
2023-12-19 13:40:00,28.1,28.17,28.1,28.17,1069742.0,25.564,25.6277,25.564,25.6277,1069742.0
2023-12-19 13:50:00,28.17,28.24,28.15,28.16,1296599.0,25.6277,25.6914,25.6095,25.6186,1296599.0
2023-12-19 14:00:00,28.16,28.18,28.1,28.14,1036418.0,25.6186,25.6368,25.564,25.6004,1036418.0
2023-12-19 14:10:00,28.14,28.17,28.09,28.15,1427600.0,25.6004,25.6277,25.5549,25.6095,1427600.0
2023-12-19 14:20:00,28.14,28.15,27.95,27.99,1769084.0,25.6004,25.6095,25.4275,25.4639,1769084.0
2023-12-19 14:30:00,27.98,28.05,27.97,28.02,1089658.0,25.4548,25.5185,25.4457,25.4912,1089658.0
2023-12-19 14:40:00,28.02,28.05,28.0,28.03,773030.0,25.4912,25.5185,25.473,25.5003,773030.0
2023-12-19 14:50:00,28.04,28.05,28.0,28.04,789791.0,25.5094,25.5185,25.473,25.5094,789791.0
2023-12-19 15:00:00,28.04,28.06,28.0,28.04,955059.0,25.5094,25.5276,25.473,25.5094,955059.0
2023-12-19 15:10:00,28.04,28.1,28.01,28.05,1157378.0,25.5094,25.564,25.4821,25.5185,1157378.0
2023-12-19 15:20:00,28.05,28.07,27.99,28.07,1793641.0,25.5185,25.5367,25.4639,25.5367,1793641.0
2023-12-19 15:30:00,28.06,28.07,28.02,28.06,1447038.0,25.5276,25.5367,25.4912,25.5276,1447038.0
2023-12-19 15:40:00,28.05,28.1,28.03,28.1,1994205.0,25.5185,25.564,25.5003,25.564,1994205.0
2023-12-19 15:50:00,28.09,28.19,28.08,28.15,4585653.0,25.5549,25.6459,25.5458,25.6095,4585653.0
2023-12-20 09:30:00,28.19,28.26,27.99,28.0,2854639.0,25.6459,25.7096,25.4639,25.473,2854639.0
2023-12-20 09:40:00,28.0,28.01,27.88,27.92,2195443.0,25.473,25.4821,25.3639,25.4002,2195443.0
2023-12-20 09:50:00,27.92,28.02,27.89,27.98,1215890.0,25.4002,25.4912,25.3729,25.4548,1215890.0
2023-12-20 10:00:00,27.98,28.07,27.95,28.01,1182062.0,25.4548,25.5367,25.4275,25.4821,1182062.0
2023-12-20 10:10:00,28.01,28.01,27.76,27.78,2288567.0,25.4821,25.4821,25.2547,25.2729,2288567.0
2023-12-20 10:20:00,27.79,27.86,27.71,27.75,1769334.0,25.282,25.3457,25.2092,25.2456,1769334.0
2023-12-20 10:30:00,27.75,27.84,27.74,27.8,1194275.0,25.2456,25.3275,25.2365,25.2911,1194275.0
2023-12-20 10:40:00,27.81,27.85,27.77,27.84,1010690.0,25.3002,25.3366,25.2638,25.3275,1010690.0
2023-12-20 10:50:00,27.83,27.84,27.75,27.76,844288.0,25.3184,25.3275,25.2456,25.2547,844288.0
2023-12-20 11:00:00,27.75,27.84,27.75,27.84,841002.0,25.2456,25.3275,25.2456,25.3275,841002.0
2023-12-20 11:10:00,27.83,27.9,27.83,27.85,1072052.0,25.3184,25.382,25.3184,25.3366,1072052.0
2023-12-20 11:20:00,27.86,27.9,27.85,27.88,959412.0,25.3457,25.382,25.3366,25.3639,959412.0
2023-12-20 11:30:00,27.89,27.89,27.81,27.84,863773.0,25.3729,25.3729,25.3002,25.3275,863773.0
2023-12-20 11:40:00,27.84,27.89,27.81,27.86,838548.0,25.3275,25.3729,25.3002,25.3457,838548.0
2023-12-20 11:50:00,27.87,27.98,27.85,27.98,1316151.0,25.3548,25.4548,25.3366,25.4548,1316151.0
2023-12-20 12:00:00,27.98,28.02,27.95,28.01,1009230.0,25.4548,25.4912,25.4275,25.4821,1009230.0
2023-12-20 12:10:00,28.01,28.09,28.0,28.03,999157.0,25.4821,25.5549,25.473,25.5003,999157.0
2023-12-20 12:20:00,28.03,28.04,27.98,28.02,653984.0,25.5003,25.5094,25.4548,25.4912,653984.0
2023-12-20 12:30:00,28.02,28.06,27.98,28.05,779905.0,25.4912,25.5276,25.4548,25.5185,779905.0
2023-12-20 12:40:00,28.05,28.1,28.03,28.09,773048.0,25.5185,25.564,25.5003,25.5549,773048.0
2023-12-20 12:50:00,28.1,28.11,28.02,28.02,721048.0,25.564,25.5731,25.4912,25.4912,721048.0
2023-12-20 13:00:00,28.03,28.03,27.97,27.98,796868.0,25.5003,25.5003,25.4457,25.4548,796868.0
2023-12-20 13:10:00,27.98,28.04,27.97,28.03,535098.0,25.4548,25.5094,25.4457,25.5003,535098.0
2023-12-20 13:20:00,28.04,28.07,27.99,28.0,668698.0,25.5094,25.5367,25.4639,25.473,668698.0
2023-12-20 13:30:00,28.0,28.02,27.93,27.95,619216.0,25.473,25.4912,25.4093,25.4275,619216.0
2023-12-20 13:40:00,27.94,27.97,27.91,27.95,641353.0,25.4184,25.4457,25.3911,25.4275,641353.0
2023-12-20 13:50:00,27.95,27.96,27.92,27.94,1136474.0,25.4275,25.4366,25.4002,25.4184,1136474.0
2023-12-20 14:00:00,27.94,27.94,27.9,27.91,796759.0,25.4184,25.4184,25.382,25.3911,796759.0
2023-12-20 14:10:00,27.92,27.95,27.9,27.92,635074.0,25.4002,25.4275,25.382,25.4002,635074.0
2023-12-20 14:20:00,27.92,27.93,27.86,27.89,877029.0,25.4002,25.4093,25.3457,25.3729,877029.0
2023-12-20 14:30:00,27.89,27.92,27.85,27.86,738333.0,25.3729,25.4002,25.3366,25.3457,738333.0
2023-12-20 14:40:00,27.85,27.89,27.81,27.86,863913.0,25.3366,25.3729,25.3002,25.3457,863913.0
2023-12-20 14:50:00,27.86,27.86,27.73,27.76,1206177.0,25.3457,25.3457,25.2274,25.2547,1206177.0
2023-12-20 15:00:00,27.76,27.77,27.7,27.73,1078034.0,25.2547,25.2638,25.2001,25.2274,1078034.0
2023-12-20 15:10:00,27.72,27.77,27.71,27.72,1059829.0,25.2183,25.2638,25.2092,25.2183,1059829.0
2023-12-20 15:20:00,27.71,27.74,27.68,27.69,1138114.0,25.2092,25.2365,25.1819,25.191,1138114.0
2023-12-20 15:30:00,27.69,27.73,27.68,27.73,1048636.0,25.191,25.2274,25.1819,25.2274,1048636.0
2023-12-20 15:40:00,27.72,27.75,27.7,27.74,1674930.0,25.2183,25.2456,25.2001,25.2365,1674930.0
2023-12-20 15:50:00,27.74,27.75,27.61,27.62,3848452.0,25.2365,25.2456,25.1182,25.1273,3848452.0
2023-12-21 09:30:00,27.86,28.21,27.78,27.98,3099023.0,25.3457,25.6641,25.2729,25.4548,3099023.0
2023-12-21 09:40:00,27.97,28.1,27.88,28.05,1263417.0,25.4457,25.564,25.3639,25.5185,1263417.0
2023-12-21 09:50:00,28.05,28.07,27.96,27.97,848196.0,25.5185,25.5367,25.4366,25.4457,848196.0
2023-12-21 10:00:00,27.98,28.02,27.94,27.98,890435.0,25.4548,25.4912,25.4184,25.4548,890435.0
2023-12-21 10:10:00,27.98,28.12,27.97,28.12,1072585.0,25.4548,25.5822,25.4457,25.5822,1072585.0
2023-12-21 10:20:00,28.12,28.14,28.04,28.09,724639.0,25.5822,25.6004,25.5094,25.5549,724639.0
2023-12-21 10:30:00,28.09,28.2,28.07,28.18,1342197.0,25.5549,25.655,25.5367,25.6368,1342197.0
2023-12-21 10:40:00,28.18,28.22,28.14,28.2,827331.0,25.6368,25.6732,25.6004,25.655,827331.0
2023-12-21 10:50:00,28.19,28.34,28.16,28.34,1318484.0,25.6459,25.7823,25.6186,25.7823,1318484.0
2023-12-21 11:00:00,28.34,28.36,28.3,28.33,980132.0,25.7823,25.8005,25.7459,25.7732,980132.0
2023-12-21 11:10:00,28.34,28.35,28.23,28.25,795378.0,25.7823,25.7914,25.6823,25.7005,795378.0
2023-12-21 11:20:00,28.26,28.29,28.23,28.29,776629.0,25.7096,25.7369,25.6823,25.7369,776629.0
2023-12-21 11:30:00,28.29,28.3,28.19,28.29,901161.0,25.7369,25.7459,25.6459,25.7369,901161.0
2023-12-21 11:40:00,28.28,28.32,28.26,28.3,663326.0,25.7278,25.7641,25.7096,25.7459,663326.0
2023-12-21 11:50:00,28.29,28.3,28.23,28.27,846565.0,25.7369,25.7459,25.6823,25.7187,846565.0
2023-12-21 12:00:00,28.27,28.27,28.14,28.14,831687.0,25.7187,25.7187,25.6004,25.6004,831687.0
2023-12-21 12:10:00,28.14,28.16,28.06,28.07,1031659.0,25.6004,25.6186,25.5276,25.5367,1031659.0
2023-12-21 12:20:00,28.08,28.11,28.06,28.11,674602.0,25.5458,25.5731,25.5276,25.5731,674602.0
2023-12-21 12:30:00,28.11,28.18,28.1,28.16,558637.0,25.5731,25.6368,25.564,25.6186,558637.0
2023-12-21 12:40:00,28.16,28.2,28.15,28.19,777262.0,25.6186,25.655,25.6095,25.6459,777262.0
2023-12-21 12:50:00,28.19,28.2,28.11,28.14,624201.0,25.6459,25.655,25.5731,25.6004,624201.0
2023-12-21 13:00:00,28.14,28.16,28.09,28.12,934925.0,25.6004,25.6186,25.5549,25.5822,934925.0
2023-12-21 13:10:00,28.12,28.12,28.0,28.01,1008965.0,25.5822,25.5822,25.473,25.4821,1008965.0
2023-12-21 13:20:00,28.02,28.12,28.01,28.09,633657.0,25.4912,25.5822,25.4821,25.5549,633657.0
2023-12-21 13:30:00,28.09,28.12,28.08,28.09,389399.0,25.5549,25.5822,25.5458,25.5549,389399.0
2023-12-21 13:40:00,28.09,28.1,28.05,28.1,492180.0,25.5549,25.564,25.5185,25.564,492180.0
2023-12-21 13:50:00,28.1,28.12,28.08,28.12,476316.0,25.564,25.5822,25.5458,25.5822,476316.0
2023-12-21 14:00:00,28.12,28.13,28.07,28.09,432726.0,25.5822,25.5913,25.5367,25.5549,432726.0
2023-12-21 14:10:00,28.09,28.1,28.05,28.08,578753.0,25.5549,25.564,25.5185,25.5458,578753.0
2023-12-21 14:20:00,28.07,28.1,28.05,28.1,436033.0,25.5367,25.564,25.5185,25.564,436033.0
2023-12-21 14:30:00,28.1,28.11,28.05,28.09,539801.0,25.564,25.5731,25.5185,25.5549,539801.0
2023-12-21 14:40:00,28.1,28.1,28.05,28.07,549112.0,25.564,25.564,25.5185,25.5367,549112.0
2023-12-21 14:50:00,28.07,28.1,28.06,28.1,481952.0,25.5367,25.564,25.5276,25.564,481952.0
2023-12-21 15:00:00,28.1,28.12,28.07,28.08,504657.0,25.564,25.5822,25.5367,25.5458,504657.0
2023-12-21 15:10:00,28.09,28.09,28.02,28.06,590250.0,25.5549,25.5549,25.4912,25.5276,590250.0
2023-12-21 15:20:00,28.06,28.17,28.05,28.16,1018463.0,25.5276,25.6277,25.5185,25.6186,1018463.0
2023-12-21 15:30:00,28.17,28.24,28.13,28.21,1034608.0,25.6277,25.6914,25.5913,25.6641,1034608.0
2023-12-21 15:40:00,28.22,28.24,28.19,28.24,1157743.0,25.6732,25.6914,25.6459,25.6914,1157743.0
2023-12-21 15:50:00,28.23,28.33,28.23,28.3,2700584.0,25.6823,25.7732,25.6823,25.7459,2700584.0
2023-12-22 09:30:00,28.44,28.63,28.41,28.54,2309050.0,25.8733,26.0462,25.846,25.9643,2309050.0
2023-12-22 09:40:00,28.54,28.72,28.52,28.71,1423511.0,25.9643,26.128,25.9461,26.1189,1423511.0
2023-12-22 09:50:00,28.71,28.79,28.69,28.73,1324353.0,26.1189,26.1917,26.1008,26.1371,1324353.0
2023-12-22 10:00:00,28.72,28.75,28.56,28.57,1289381.0,26.128,26.1553,25.9825,25.9916,1289381.0
2023-12-22 10:10:00,28.57,28.61,28.48,28.55,1337255.0,25.9916,26.028,25.9097,25.9734,1337255.0
2023-12-22 10:20:00,28.55,28.56,28.5,28.54,658528.0,25.9734,25.9825,25.9279,25.9643,658528.0
2023-12-22 10:30:00,28.54,28.6,28.43,28.46,940210.0,25.9643,26.0189,25.8642,25.8915,940210.0
2023-12-22 10:40:00,28.46,28.48,28.41,28.43,831826.0,25.8915,25.9097,25.846,25.8642,831826.0
2023-12-22 10:50:00,28.44,28.47,28.42,28.43,554048.0,25.8733,25.9006,25.8551,25.8642,554048.0
2023-12-22 11:00:00,28.42,28.42,28.35,28.4,873118.0,25.8551,25.8551,25.7914,25.8369,873118.0
2023-12-22 11:10:00,28.41,28.47,28.4,28.45,685501.0,25.846,25.9006,25.8369,25.8824,685501.0
2023-12-22 11:20:00,28.46,28.49,28.43,28.46,490860.0,25.8915,25.9188,25.8642,25.8915,490860.0
2023-12-22 11:30:00,28.46,28.5,28.44,28.48,544676.0,25.8915,25.9279,25.8733,25.9097,544676.0
2023-12-22 11:40:00,28.48,28.5,28.46,28.46,495381.0,25.9097,25.9279,25.8915,25.8915,495381.0
2023-12-22 11:50:00,28.46,28.47,28.39,28.4,452621.0,25.8915,25.9006,25.8278,25.8369,452621.0
2023-12-22 12:00:00,28.4,28.45,28.39,28.41,422288.0,25.8369,25.8824,25.8278,25.846,422288.0
2023-12-22 12:10:00,28.42,28.44,28.4,28.44,361545.0,25.8551,25.8733,25.8369,25.8733,361545.0
2023-12-22 12:20:00,28.44,28.44,28.38,28.4,383874.0,25.8733,25.8733,25.8187,25.8369,383874.0
2023-12-22 12:30:00,28.39,28.4,28.35,28.38,453725.0,25.8278,25.8369,25.7914,25.8187,453725.0
2023-12-22 12:40:00,28.38,28.39,28.35,28.36,475956.0,25.8187,25.8278,25.7914,25.8005,475956.0
2023-12-22 12:50:00,28.37,28.4,28.35,28.39,438289.0,25.8096,25.8369,25.7914,25.8278,438289.0
2023-12-22 13:00:00,28.39,28.4,28.37,28.39,336077.0,25.8278,25.8369,25.8096,25.8278,336077.0
2023-12-22 13:10:00,28.39,28.44,28.38,28.44,395478.0,25.8278,25.8733,25.8187,25.8733,395478.0
2023-12-22 13:20:00,28.44,28.45,28.41,28.45,448915.0,25.8733,25.8824,25.846,25.8824,448915.0
2023-12-22 13:30:00,28.45,28.47,28.4,28.42,450029.0,25.8824,25.9006,25.8369,25.8551,450029.0
2023-12-22 13:40:00,28.42,28.42,28.38,28.39,514731.0,25.8551,25.8551,25.8187,25.8278,514731.0
2023-12-22 13:50:00,28.38,28.4,28.36,28.37,431903.0,25.8187,25.8369,25.8005,25.8096,431903.0
2023-12-22 14:00:00,28.37,28.38,28.23,28.24,997028.0,25.8096,25.8187,25.6823,25.6914,997028.0
2023-12-22 14:10:00,28.24,28.28,28.22,28.23,951974.0,25.6914,25.7278,25.6732,25.6823,951974.0
2023-12-22 14:20:00,28.22,28.28,28.2,28.21,631885.0,25.6732,25.7278,25.655,25.6641,631885.0
2023-12-22 14:30:00,28.22,28.23,28.18,28.21,556385.0,25.6732,25.6823,25.6368,25.6641,556385.0
2023-12-22 14:40:00,28.2,28.28,28.19,28.27,563302.0,25.655,25.7278,25.6459,25.7187,563302.0
2023-12-22 14:50:00,28.27,28.33,28.26,28.29,676102.0,25.7187,25.7732,25.7096,25.7369,676102.0
2023-12-22 15:00:00,28.3,28.35,28.29,28.35,549674.0,25.7459,25.7914,25.7369,25.7914,549674.0
2023-12-22 15:10:00,28.34,28.38,28.32,28.38,672514.0,25.7823,25.8187,25.7641,25.8187,672514.0
2023-12-22 15:20:00,28.38,28.4,28.34,28.39,748321.0,25.8187,25.8369,25.7823,25.8278,748321.0
2023-12-22 15:30:00,28.4,28.4,28.34,28.37,543979.0,25.8369,25.8369,25.7823,25.8096,543979.0
2023-12-22 15:40:00,28.37,28.41,28.35,28.4,1185447.0,25.8096,25.846,25.7914,25.8369,1185447.0
2023-12-22 15:50:00,28.4,28.42,28.36,28.4,2398338.0,25.8369,25.8551,25.8005,25.8369,2398338.0
2023-12-26 09:30:00,28.43,28.53,28.4,28.45,1446488.0,25.8642,25.9552,25.8369,25.8824,1446488.0
2023-12-26 09:40:00,28.45,28.47,28.37,28.37,861138.0,25.8824,25.9006,25.8096,25.8096,861138.0
2023-12-26 09:50:00,28.38,28.4,28.34,28.36,779236.0,25.8187,25.8369,25.7823,25.8005,779236.0
2023-12-26 10:00:00,28.37,28.41,28.34,28.39,805703.0,25.8096,25.846,25.7823,25.8278,805703.0
2023-12-26 10:10:00,28.4,28.43,28.37,28.37,708938.0,25.8369,25.8642,25.8096,25.8096,708938.0
2023-12-26 10:20:00,28.38,28.44,28.34,28.43,609191.0,25.8187,25.8733,25.7823,25.8642,609191.0
2023-12-26 10:30:00,28.43,28.46,28.35,28.4,863507.0,25.8642,25.8915,25.7914,25.8369,863507.0
2023-12-26 10:40:00,28.4,28.42,28.35,28.36,521442.0,25.8369,25.8551,25.7914,25.8005,521442.0
2023-12-26 10:50:00,28.36,28.37,28.33,28.35,673743.0,25.8005,25.8096,25.7732,25.7914,673743.0
2023-12-26 11:00:00,28.35,28.37,28.31,28.35,583935.0,25.7914,25.8096,25.755,25.7914,583935.0
2023-12-26 11:10:00,28.35,28.36,28.3,28.32,483085.0,25.7914,25.8005,25.7459,25.7641,483085.0
2023-12-26 11:20:00,28.31,28.35,28.3,28.31,453521.0,25.755,25.7914,25.7459,25.755,453521.0
2023-12-26 11:30:00,28.31,28.33,28.3,28.32,422679.0,25.755,25.7732,25.7459,25.7641,422679.0
2023-12-26 11:40:00,28.32,28.35,28.31,28.34,426892.0,25.7641,25.7914,25.755,25.7823,426892.0
2023-12-26 11:50:00,28.34,28.34,28.31,28.31,473738.0,25.7823,25.7823,25.755,25.755,473738.0
2023-12-26 12:00:00,28.31,28.33,28.3,28.32,469533.0,25.755,25.7732,25.7459,25.7641,469533.0
2023-12-26 12:10:00,28.33,28.33,28.3,28.31,504726.0,25.7732,25.7732,25.7459,25.755,504726.0
2023-12-26 12:20:00,28.3,28.32,28.28,28.3,915545.0,25.7459,25.7641,25.7278,25.7459,915545.0
2023-12-26 12:30:00,28.3,28.31,28.25,28.26,496855.0,25.7459,25.755,25.7005,25.7096,496855.0
2023-12-26 12:40:00,28.26,28.31,28.25,28.3,395359.0,25.7096,25.755,25.7005,25.7459,395359.0
2023-12-26 12:50:00,28.3,28.32,28.28,28.31,272366.0,25.7459,25.7641,25.7278,25.755,272366.0
2023-12-26 13:00:00,28.32,28.35,28.31,28.34,414360.0,25.7641,25.7914,25.755,25.7823,414360.0
2023-12-26 13:10:00,28.34,28.4,28.33,28.39,545954.0,25.7823,25.8369,25.7732,25.8278,545954.0
2023-12-26 13:20:00,28.39,28.41,28.37,28.38,682510.0,25.8278,25.846,25.8096,25.8187,682510.0
2023-12-26 13:30:00,28.38,28.39,28.34,28.34,340446.0,25.8187,25.8278,25.7823,25.7823,340446.0
2023-12-26 13:40:00,28.35,28.38,28.33,28.36,478971.0,25.7914,25.8187,25.7732,25.8005,478971.0
2023-12-26 13:50:00,28.35,28.4,28.33,28.38,595205.0,25.7914,25.8369,25.7732,25.8187,595205.0
2023-12-26 14:00:00,28.38,28.38,28.34,28.36,519792.0,25.8187,25.8187,25.7823,25.8005,519792.0
2023-12-26 14:10:00,28.37,28.39,28.34,28.39,462888.0,25.8096,25.8278,25.7823,25.8278,462888.0
2023-12-26 14:20:00,28.38,28.4,28.36,28.37,504753.0,25.8187,25.8369,25.8005,25.8096,504753.0
2023-12-26 14:30:00,28.38,28.38,28.35,28.37,620860.0,25.8187,25.8187,25.7914,25.8096,620860.0
2023-12-26 14:40:00,28.37,28.38,28.35,28.37,390447.0,25.8096,25.8187,25.7914,25.8096,390447.0
2023-12-26 14:50:00,28.37,28.39,28.34,28.36,708129.0,25.8096,25.8278,25.7823,25.8005,708129.0
2023-12-26 15:00:00,28.35,28.38,28.34,28.37,507614.0,25.7914,25.8187,25.7823,25.8096,507614.0
2023-12-26 15:10:00,28.37,28.4,28.36,28.39,555033.0,25.8096,25.8369,25.8005,25.8278,555033.0
2023-12-26 15:20:00,28.39,28.46,28.38,28.44,1153548.0,25.8278,25.8915,25.8187,25.8733,1153548.0
2023-12-26 15:30:00,28.43,28.47,28.39,28.4,1074691.0,25.8642,25.9006,25.8278,25.8369,1074691.0
2023-12-26 15:40:00,28.4,28.43,28.39,28.4,1070743.0,25.8369,25.8642,25.8278,25.8369,1070743.0
2023-12-26 15:50:00,28.4,28.42,28.38,28.41,2187349.0,25.8369,25.8551,25.8187,25.846,2187349.0
2023-12-27 09:30:00,28.47,28.48,28.31,28.36,1489135.0,25.9006,25.9097,25.755,25.8005,1489135.0
2023-12-27 09:40:00,28.36,28.38,28.32,28.35,666814.0,25.8005,25.8187,25.7641,25.7914,666814.0
2023-12-27 09:50:00,28.35,28.38,28.33,28.36,908776.0,25.7914,25.8187,25.7732,25.8005,908776.0
2023-12-27 10:00:00,28.36,28.52,28.35,28.51,1022235.0,25.8005,25.9461,25.7914,25.937,1022235.0
2023-12-27 10:10:00,28.51,28.51,28.47,28.5,691478.0,25.937,25.937,25.9006,25.9279,691478.0
2023-12-27 10:20:00,28.5,28.59,28.48,28.57,752805.0,25.9279,26.0098,25.9097,25.9916,752805.0
2023-12-27 10:30:00,28.57,28.59,28.5,28.52,871011.0,25.9916,26.0098,25.9279,25.9461,871011.0
2023-12-27 10:40:00,28.52,28.62,28.51,28.59,1197522.0,25.9461,26.0371,25.937,26.0098,1197522.0
2023-12-27 10:50:00,28.58,28.68,28.58,28.68,1044818.0,26.0007,26.0917,26.0007,26.0917,1044818.0
2023-12-27 11:00:00,28.68,28.68,28.6,28.61,890224.0,26.0917,26.0917,26.0189,26.028,890224.0
2023-12-27 11:10:00,28.61,28.69,28.59,28.67,953598.0,26.028,26.1008,26.0098,26.0826,953598.0
2023-12-27 11:20:00,28.67,28.7,28.61,28.62,853188.0,26.0826,26.1098,26.028,26.0371,853188.0
2023-12-27 11:30:00,28.63,28.67,28.6,28.61,946890.0,26.0462,26.0826,26.0189,26.028,946890.0
2023-12-27 11:40:00,28.61,28.62,28.55,28.58,659316.0,26.028,26.0371,25.9734,26.0007,659316.0
2023-12-27 11:50:00,28.58,28.6,28.56,28.59,441472.0,26.0007,26.0189,25.9825,26.0098,441472.0
2023-12-27 12:00:00,28.58,28.61,28.56,28.61,424014.0,26.0007,26.028,25.9825,26.028,424014.0
2023-12-27 12:10:00,28.61,28.66,28.59,28.64,664076.0,26.028,26.0735,26.0098,26.0553,664076.0
2023-12-27 12:20:00,28.64,28.66,28.63,28.65,475842.0,26.0553,26.0735,26.0462,26.0644,475842.0
2023-12-27 12:30:00,28.65,28.65,28.57,28.59,490558.0,26.0644,26.0644,25.9916,26.0098,490558.0
2023-12-27 12:40:00,28.6,28.6,28.54,28.56,558770.0,26.0189,26.0189,25.9643,25.9825,558770.0
2023-12-27 12:50:00,28.57,28.61,28.55,28.6,412095.0,25.9916,26.028,25.9734,26.0189,412095.0
2023-12-27 13:00:00,28.6,28.65,28.58,28.64,558526.0,26.0189,26.0644,26.0007,26.0553,558526.0
2023-12-27 13:10:00,28.63,28.65,28.62,28.64,391705.0,26.0462,26.0644,26.0371,26.0553,391705.0
2023-12-27 13:20:00,28.64,28.7,28.64,28.68,806808.0,26.0553,26.1098,26.0553,26.0917,806808.0
2023-12-27 13:30:00,28.68,28.71,28.66,28.7,722597.0,26.0917,26.1189,26.0735,26.1098,722597.0
2023-12-27 13:40:00,28.69,28.73,28.68,28.7,558408.0,26.1008,26.1371,26.0917,26.1098,558408.0
2023-12-27 13:50:00,28.69,28.7,28.64,28.65,495728.0,26.1008,26.1098,26.0553,26.0644,495728.0
2023-12-27 14:00:00,28.65,28.65,28.55,28.55,758570.0,26.0644,26.0644,25.9734,25.9734,758570.0
2023-12-27 14:10:00,28.55,28.61,28.53,28.59,799215.0,25.9734,26.028,25.9552,26.0098,799215.0
2023-12-27 14:20:00,28.59,28.62,28.58,28.6,601777.0,26.0098,26.0371,26.0007,26.0189,601777.0
2023-12-27 14:30:00,28.6,28.62,28.54,28.55,525048.0,26.0189,26.0371,25.9643,25.9734,525048.0
2023-12-27 14:40:00,28.55,28.56,28.52,28.52,493580.0,25.9734,25.9825,25.9461,25.9461,493580.0
2023-12-27 14:50:00,28.53,28.56,28.52,28.56,633695.0,25.9552,25.9825,25.9461,25.9825,633695.0
2023-12-27 15:00:00,28.56,28.59,28.53,28.55,638775.0,25.9825,26.0098,25.9552,25.9734,638775.0
2023-12-27 15:10:00,28.55,28.56,28.53,28.55,544677.0,25.9734,25.9825,25.9552,25.9734,544677.0
2023-12-27 15:20:00,28.55,28.55,28.5,28.54,709564.0,25.9734,25.9734,25.9279,25.9643,709564.0
2023-12-27 15:30:00,28.54,28.6,28.53,28.57,730339.0,25.9643,26.0189,25.9552,25.9916,730339.0
2023-12-27 15:40:00,28.58,28.58,28.52,28.57,1124073.0,26.0007,26.0007,25.9461,25.9916,1124073.0
2023-12-27 15:50:00,28.56,28.64,28.56,28.63,1881159.0,25.9825,26.0553,25.9825,26.0462,1881159.0
2023-12-28 09:30:00,28.61,28.76,28.58,28.75,1537093.0,26.028,26.1644,26.0007,26.1553,1537093.0
2023-12-28 09:40:00,28.75,28.81,28.74,28.8,863823.0,26.1553,26.2099,26.1462,26.2008,863823.0
2023-12-28 09:50:00,28.8,28.9,28.79,28.89,771241.0,26.2008,26.2918,26.1917,26.2827,771241.0
2023-12-28 10:00:00,28.89,29.03,28.87,29.01,1646545.0,26.2827,26.4101,26.2645,26.3919,1646545.0
2023-12-28 10:10:00,29.01,29.01,28.89,28.9,907812.0,26.3919,26.3919,26.2827,26.2918,907812.0
2023-12-28 10:20:00,28.91,28.94,28.85,28.87,612536.0,26.3009,26.3282,26.2463,26.2645,612536.0
2023-12-28 10:30:00,28.87,28.9,28.81,28.82,646634.0,26.2645,26.2918,26.2099,26.219,646634.0
2023-12-28 10:40:00,28.83,28.84,28.79,28.84,722017.0,26.2281,26.2372,26.1917,26.2372,722017.0
2023-12-28 10:50:00,28.83,28.84,28.76,28.79,654722.0,26.2281,26.2372,26.1644,26.1917,654722.0
2023-12-28 11:00:00,28.8,28.84,28.78,28.84,607058.0,26.2008,26.2372,26.1826,26.2372,607058.0
2023-12-28 11:10:00,28.84,28.84,28.79,28.81,557629.0,26.2372,26.2372,26.1917,26.2099,557629.0
2023-12-28 11:20:00,28.8,28.87,28.8,28.86,572273.0,26.2008,26.2645,26.2008,26.2554,572273.0
2023-12-28 11:30:00,28.85,28.89,28.8,28.8,670837.0,26.2463,26.2827,26.2008,26.2008,670837.0
2023-12-28 11:40:00,28.8,28.84,28.8,28.82,594490.0,26.2008,26.2372,26.2008,26.219,594490.0
2023-12-28 11:50:00,28.81,28.86,28.8,28.83,629924.0,26.2099,26.2554,26.2008,26.2281,629924.0
2023-12-28 12:00:00,28.84,28.89,28.82,28.83,547806.0,26.2372,26.2827,26.219,26.2281,547806.0
2023-12-28 12:10:00,28.83,28.84,28.8,28.84,773364.0,26.2281,26.2372,26.2008,26.2372,773364.0
2023-12-28 12:20:00,28.84,28.84,28.77,28.79,496668.0,26.2372,26.2372,26.1735,26.1917,496668.0
2023-12-28 12:30:00,28.78,28.8,28.77,28.78,333298.0,26.1826,26.2008,26.1735,26.1826,333298.0
2023-12-28 12:40:00,28.78,28.86,28.78,28.83,481268.0,26.1826,26.2554,26.1826,26.2281,481268.0
2023-12-28 12:50:00,28.82,28.84,28.8,28.82,390796.0,26.219,26.2372,26.2008,26.219,390796.0
2023-12-28 13:00:00,28.81,28.83,28.78,28.81,520132.0,26.2099,26.2281,26.1826,26.2099,520132.0
2023-12-28 13:10:00,28.82,28.82,28.78,28.82,513762.0,26.219,26.219,26.1826,26.219,513762.0
2023-12-28 13:20:00,28.81,28.82,28.79,28.81,481159.0,26.2099,26.219,26.1917,26.2099,481159.0
2023-12-28 13:30:00,28.81,28.84,28.8,28.82,470715.0,26.2099,26.2372,26.2008,26.219,470715.0
2023-12-28 13:40:00,28.82,28.83,28.8,28.81,403095.0,26.219,26.2281,26.2008,26.2099,403095.0
2023-12-28 13:50:00,28.8,28.81,28.79,28.8,306082.0,26.2008,26.2099,26.1917,26.2008,306082.0
2023-12-28 14:00:00,28.8,28.81,28.76,28.78,477975.0,26.2008,26.2099,26.1644,26.1826,477975.0
2023-12-28 14:10:00,28.78,28.81,28.77,28.78,393614.0,26.1826,26.2099,26.1735,26.1826,393614.0
2023-12-28 14:20:00,28.78,28.81,28.77,28.8,494849.0,26.1826,26.2099,26.1735,26.2008,494849.0
2023-12-28 14:30:00,28.8,28.82,28.77,28.79,335712.0,26.2008,26.219,26.1735,26.1917,335712.0
2023-12-28 14:40:00,28.79,28.79,28.76,28.79,441059.0,26.1917,26.1917,26.1644,26.1917,441059.0
2023-12-28 14:50:00,28.79,28.79,28.76,28.77,351546.0,26.1917,26.1917,26.1644,26.1735,351546.0
2023-12-28 15:00:00,28.77,28.8,28.76,28.78,364256.0,26.1735,26.2008,26.1644,26.1826,364256.0
2023-12-28 15:10:00,28.77,28.78,28.76,28.78,493434.0,26.1735,26.1826,26.1644,26.1826,493434.0
2023-12-28 15:20:00,28.77,28.8,28.77,28.79,338593.0,26.1735,26.2008,26.1735,26.1917,338593.0
2023-12-28 15:30:00,28.8,28.81,28.77,28.79,647180.0,26.2008,26.2099,26.1735,26.1917,647180.0
2023-12-28 15:40:00,28.8,28.8,28.77,28.79,997269.0,26.2008,26.2008,26.1735,26.1917,997269.0
2023-12-28 15:50:00,28.79,28.81,28.76,28.8,2378082.0,26.1917,26.2099,26.1644,26.2008,2378082.0
2023-12-29 09:30:00,28.78,28.87,28.67,28.83,1525294.0,26.1826,26.2645,26.0826,26.2281,1525294.0
2023-12-29 09:40:00,28.83,28.84,28.76,28.76,586230.0,26.2281,26.2372,26.1644,26.1644,586230.0
2023-12-29 09:50:00,28.76,28.84,28.76,28.8,613108.0,26.1644,26.2372,26.1644,26.2008,613108.0
2023-12-29 10:00:00,28.8,28.8,28.71,28.72,561884.0,26.2008,26.2008,26.1189,26.128,561884.0
2023-12-29 10:10:00,28.72,28.76,28.7,28.72,746097.0,26.128,26.1644,26.1098,26.128,746097.0
2023-12-29 10:20:00,28.73,28.74,28.63,28.64,748545.0,26.1371,26.1462,26.0462,26.0553,748545.0
2023-12-29 10:30:00,28.65,28.67,28.6,28.65,866549.0,26.0644,26.0826,26.0189,26.0644,866549.0
2023-12-29 10:40:00,28.65,28.67,28.61,28.67,540433.0,26.0644,26.0826,26.028,26.0826,540433.0
2023-12-29 10:50:00,28.67,28.67,28.63,28.65,446067.0,26.0826,26.0826,26.0462,26.0644,446067.0
2023-12-29 11:00:00,28.64,28.7,28.63,28.69,430676.0,26.0553,26.1098,26.0462,26.1008,430676.0
2023-12-29 11:10:00,28.69,28.7,28.64,28.68,622382.0,26.1008,26.1098,26.0553,26.0917,622382.0
2023-12-29 11:20:00,28.68,28.69,28.65,28.67,457085.0,26.0917,26.1008,26.0644,26.0826,457085.0
2023-12-29 11:30:00,28.67,28.7,28.64,28.67,576863.0,26.0826,26.1098,26.0553,26.0826,576863.0
2023-12-29 11:40:00,28.68,28.68,28.62,28.63,412843.0,26.0917,26.0917,26.0371,26.0462,412843.0
2023-12-29 11:50:00,28.63,28.64,28.6,28.62,460586.0,26.0462,26.0553,26.0189,26.0371,460586.0
2023-12-29 12:00:00,28.62,28.65,28.57,28.58,558988.0,26.0371,26.0644,25.9916,26.0007,558988.0
2023-12-29 12:10:00,28.59,28.59,28.54,28.57,498247.0,26.0098,26.0098,25.9643,25.9916,498247.0
2023-12-29 12:20:00,28.58,28.6,28.56,28.6,444067.0,26.0007,26.0189,25.9825,26.0189,444067.0
2023-12-29 12:30:00,28.59,28.61,28.55,28.6,377503.0,26.0098,26.028,25.9734,26.0189,377503.0
2023-12-29 12:40:00,28.61,28.62,28.57,28.61,516455.0,26.028,26.0371,25.9916,26.028,516455.0
2023-12-29 12:50:00,28.6,28.63,28.6,28.61,324518.0,26.0189,26.0462,26.0189,26.028,324518.0
2023-12-29 13:00:00,28.62,28.64,28.6,28.63,487377.0,26.0371,26.0553,26.0189,26.0462,487377.0
2023-12-29 13:10:00,28.63,28.7,28.62,28.66,574587.0,26.0462,26.1098,26.0371,26.0735,574587.0
2023-12-29 13:20:00,28.65,28.68,28.65,28.67,314286.0,26.0644,26.0917,26.0644,26.0826,314286.0
2023-12-29 13:30:00,28.67,28.7,28.66,28.7,357883.0,26.0826,26.1098,26.0735,26.1098,357883.0
2023-12-29 13:40:00,28.7,28.7,28.65,28.66,499011.0,26.1098,26.1098,26.0644,26.0735,499011.0
2023-12-29 13:50:00,28.66,28.67,28.64,28.65,282815.0,26.0735,26.0826,26.0553,26.0644,282815.0
2023-12-29 14:00:00,28.65,28.66,28.62,28.65,435782.0,26.0644,26.0735,26.0371,26.0644,435782.0
2023-12-29 14:10:00,28.65,28.65,28.6,28.61,399753.0,26.0644,26.0644,26.0189,26.028,399753.0
2023-12-29 14:20:00,28.61,28.64,28.6,28.62,407862.0,26.028,26.0553,26.0189,26.0371,407862.0
2023-12-29 14:30:00,28.63,28.64,28.62,28.63,307170.0,26.0462,26.0553,26.0371,26.0462,307170.0
2023-12-29 14:40:00,28.64,28.65,28.61,28.62,627821.0,26.0553,26.0644,26.028,26.0371,627821.0
2023-12-29 14:50:00,28.62,28.64,28.6,28.62,422002.0,26.0371,26.0553,26.0189,26.0371,422002.0
2023-12-29 15:00:00,28.62,28.62,28.58,28.59,538408.0,26.0371,26.0371,26.0007,26.0098,538408.0
2023-12-29 15:10:00,28.58,28.65,28.58,28.65,637427.0,26.0007,26.0644,26.0007,26.0644,637427.0
2023-12-29 15:20:00,28.65,28.68,28.62,28.67,569572.0,26.0644,26.0917,26.0371,26.0826,569572.0
2023-12-29 15:30:00,28.67,28.68,28.63,28.67,563788.0,26.0826,26.0917,26.0462,26.0826,563788.0
2023-12-29 15:40:00,28.67,28.68,28.61,28.67,1360071.0,26.0826,26.0917,26.028,26.0826,1360071.0
2023-12-29 15:50:00,28.67,28.8,28.66,28.79,3298282.0,26.0826,26.2008,26.0735,26.1917,3298282.0
2024-01-02 09:30:00,28.88,29.21,28.83,29.06,2451963.0,26.2736,26.5738,26.2281,26.4374,2451963.0
2024-01-02 09:40:00,29.07,29.39,29.06,29.39,1701138.0,26.4465,26.7376,26.4374,26.7376,1701138.0
2024-01-02 09:50:00,29.38,29.58,29.37,29.55,2101738.0,26.7285,26.9104,26.7194,26.8831,2101738.0
2024-01-02 10:00:00,29.56,29.69,29.52,29.69,1983872.0,26.8922,27.0105,26.8558,27.0105,1983872.0
2024-01-02 10:10:00,29.68,29.95,29.67,29.88,2405479.0,27.0014,27.247,26.9923,27.1834,2405479.0
2024-01-02 10:20:00,29.88,29.96,29.85,29.94,1556447.0,27.1834,27.2561,27.1561,27.2379,1556447.0
2024-01-02 10:30:00,29.93,30.19,29.81,30.19,2852451.0,27.2288,27.4654,27.1197,27.4654,2852451.0
2024-01-02 10:40:00,30.17,30.19,30.05,30.14,1687013.0,27.4472,27.4654,27.338,27.4199,1687013.0
2024-01-02 10:50:00,30.14,30.28,30.13,30.15,1673985.0,27.4199,27.5473,27.4108,27.429,1673985.0
2024-01-02 11:00:00,30.15,30.16,30.0,30.07,1652064.0,27.429,27.4381,27.2925,27.3562,1652064.0
2024-01-02 11:10:00,30.08,30.1,29.84,29.88,1379843.0,27.3653,27.3835,27.147,27.1834,1379843.0
2024-01-02 11:20:00,29.88,29.92,29.82,29.88,933032.0,27.1834,27.2197,27.1288,27.1834,933032.0
2024-01-02 11:30:00,29.88,29.99,29.87,29.96,932114.0,27.1834,27.2834,27.1743,27.2561,932114.0
2024-01-02 11:40:00,29.96,29.99,29.86,29.92,1011473.0,27.2561,27.2834,27.1652,27.2197,1011473.0
2024-01-02 11:50:00,29.93,30.0,29.91,29.95,730557.0,27.2288,27.2925,27.2106,27.247,730557.0
2024-01-02 12:00:00,29.95,29.97,29.92,29.95,633648.0,27.247,27.2652,27.2197,27.247,633648.0
2024-01-02 12:10:00,29.95,30.07,29.94,30.02,934225.0,27.247,27.3562,27.2379,27.3107,934225.0
2024-01-02 12:20:00,30.02,30.08,30.0,30.03,581050.0,27.3107,27.3653,27.2925,27.3198,581050.0
2024-01-02 12:30:00,30.03,30.14,30.02,30.1,969690.0,27.3198,27.4199,27.3107,27.3835,969690.0
2024-01-02 12:40:00,30.11,30.11,30.06,30.1,776713.0,27.3926,27.3926,27.3471,27.3835,776713.0
2024-01-02 12:50:00,30.1,30.22,30.09,30.21,817399.0,27.3835,27.4927,27.3744,27.4836,817399.0
2024-01-02 13:00:00,30.21,30.21,30.11,30.12,559450.0,27.4836,27.4836,27.3926,27.4017,559450.0
2024-01-02 13:10:00,30.13,30.16,30.08,30.09,537900.0,27.4108,27.4381,27.3653,27.3744,537900.0
2024-01-02 13:20:00,30.09,30.09,30.01,30.03,637273.0,27.3744,27.3744,27.3016,27.3198,637273.0
2024-01-02 13:30:00,30.02,30.08,29.99,30.02,709549.0,27.3107,27.3653,27.2834,27.3107,709549.0
2024-01-02 13:40:00,30.02,30.08,30.0,30.06,843439.0,27.3107,27.3653,27.2925,27.3471,843439.0
2024-01-02 13:50:00,30.06,30.12,29.98,30.01,692952.0,27.3471,27.4017,27.2743,27.3016,692952.0
2024-01-02 14:00:00,30.0,30.05,29.97,29.97,496668.0,27.2925,27.338,27.2652,27.2652,496668.0
2024-01-02 14:10:00,29.98,29.99,29.91,29.92,527783.0,27.2743,27.2834,27.2106,27.2197,527783.0
2024-01-02 14:20:00,29.93,29.93,29.89,29.93,541856.0,27.2288,27.2288,27.1925,27.2288,541856.0
2024-01-02 14:30:00,29.93,29.95,29.82,29.83,884573.0,27.2288,27.247,27.1288,27.1379,884573.0
2024-01-02 14:40:00,29.82,29.91,29.82,29.88,666394.0,27.1288,27.2106,27.1288,27.1834,666394.0
2024-01-02 14:50:00,29.88,29.89,29.78,29.82,946586.0,27.1834,27.1925,27.0924,27.1288,946586.0
2024-01-02 15:00:00,29.82,29.89,29.79,29.83,692029.0,27.1288,27.1925,27.1015,27.1379,692029.0
2024-01-02 15:10:00,29.83,29.85,29.77,29.8,731287.0,27.1379,27.1561,27.0833,27.1106,731287.0
2024-01-02 15:20:00,29.8,29.85,29.79,29.79,688817.0,27.1106,27.1561,27.1015,27.1015,688817.0
2024-01-02 15:30:00,29.79,29.8,29.72,29.75,1100504.0,27.1015,27.1106,27.0378,27.0651,1100504.0
2024-01-02 15:40:00,29.75,29.8,29.71,29.78,1392131.0,27.0651,27.1106,27.0287,27.0924,1392131.0
2024-01-02 15:50:00,29.78,29.79,29.69,29.77,5222241.0,27.0924,27.1015,27.0105,27.0833,5222241.0
2024-01-03 09:30:00,30.0,30.01,29.41,29.61,3511493.0,27.2925,27.3016,26.7558,26.9377,3511493.0
2024-01-03 09:40:00,29.61,29.71,29.51,29.66,1238293.0,26.9377,27.0287,26.8467,26.9832,1238293.0
2024-01-03 09:50:00,29.66,29.92,29.64,29.85,1776827.0,26.9832,27.2197,26.965,27.1561,1776827.0
2024-01-03 10:00:00,29.85,30.04,29.84,29.89,2043342.0,27.1561,27.3289,27.147,27.1925,2043342.0
2024-01-03 10:10:00,29.88,29.93,29.76,29.79,1084009.0,27.1834,27.2288,27.0742,27.1015,1084009.0
2024-01-03 10:20:00,29.78,29.94,29.78,29.85,1001983.0,27.0924,27.2379,27.0924,27.1561,1001983.0
2024-01-03 10:30:00,29.86,29.9,29.84,29.89,754221.0,27.1652,27.2015,27.147,27.1925,754221.0
2024-01-03 10:40:00,29.89,29.92,29.8,29.92,916812.0,27.1925,27.2197,27.1106,27.2197,916812.0
2024-01-03 10:50:00,29.91,29.92,29.77,29.78,1122262.0,27.2106,27.2197,27.0833,27.0924,1122262.0
2024-01-03 11:00:00,29.78,29.84,29.73,29.84,814279.0,27.0924,27.147,27.0469,27.147,814279.0
2024-01-03 11:10:00,29.84,29.84,29.71,29.76,758101.0,27.147,27.147,27.0287,27.0742,758101.0
2024-01-03 11:20:00,29.76,29.79,29.73,29.77,462276.0,27.0742,27.1015,27.0469,27.0833,462276.0
2024-01-03 11:30:00,29.77,29.79,29.73,29.74,640046.0,27.0833,27.1015,27.0469,27.056,640046.0
2024-01-03 11:40:00,29.75,29.77,29.68,29.76,712973.0,27.0651,27.0833,27.0014,27.0742,712973.0
2024-01-03 11:50:00,29.75,29.81,29.73,29.8,595876.0,27.0651,27.1197,27.0469,27.1106,595876.0
2024-01-03 12:00:00,29.81,29.87,29.8,29.84,635693.0,27.1197,27.1743,27.1106,27.147,635693.0
2024-01-03 12:10:00,29.84,29.86,29.73,29.74,418772.0,27.147,27.1652,27.0469,27.056,418772.0
2024-01-03 12:20:00,29.74,29.82,29.7,29.77,681443.0,27.056,27.1288,27.0196,27.0833,681443.0
2024-01-03 12:30:00,29.77,29.81,29.74,29.8,418535.0,27.0833,27.1197,27.056,27.1106,418535.0
2024-01-03 12:40:00,29.79,29.82,29.73,29.78,447297.0,27.1015,27.1288,27.0469,27.0924,447297.0
2024-01-03 12:50:00,29.78,29.84,29.76,29.83,443817.0,27.0924,27.147,27.0742,27.1379,443817.0
2024-01-03 13:00:00,29.83,29.87,29.82,29.86,477448.0,27.1379,27.1743,27.1288,27.1652,477448.0
2024-01-03 13:10:00,29.86,29.87,29.79,29.84,511596.0,27.1652,27.1743,27.1015,27.147,511596.0
2024-01-03 13:20:00,29.83,29.86,29.8,29.83,531982.0,27.1379,27.1652,27.1106,27.1379,531982.0
2024-01-03 13:30:00,29.83,29.9,29.82,29.87,474903.0,27.1379,27.2015,27.1288,27.1743,474903.0
2024-01-03 13:40:00,29.87,29.92,29.85,29.86,475814.0,27.1743,27.2197,27.1561,27.1652,475814.0
2024-01-03 13:50:00,29.86,29.91,29.83,29.83,579915.0,27.1652,27.2106,27.1379,27.1379,579915.0
2024-01-03 14:00:00,29.83,29.87,29.81,29.87,623260.0,27.1379,27.1743,27.1197,27.1743,623260.0
2024-01-03 14:10:00,29.87,29.95,29.86,29.88,618454.0,27.1743,27.247,27.1652,27.1834,618454.0
2024-01-03 14:20:00,29.88,30.0,29.87,29.96,592975.0,27.1834,27.2925,27.1743,27.2561,592975.0
2024-01-03 14:30:00,29.97,29.98,29.93,29.93,422458.0,27.2652,27.2743,27.2288,27.2288,422458.0
2024-01-03 14:40:00,29.94,29.96,29.88,29.88,509542.0,27.2379,27.2561,27.1834,27.1834,509542.0
2024-01-03 14:50:00,29.88,29.88,29.85,29.86,390103.0,27.1834,27.1834,27.1561,27.1652,390103.0
2024-01-03 15:00:00,29.86,29.86,29.77,29.82,552996.0,27.1652,27.1652,27.0833,27.1288,552996.0
2024-01-03 15:10:00,29.82,29.82,29.72,29.74,532172.0,27.1288,27.1288,27.0378,27.056,532172.0
2024-01-03 15:20:00,29.74,29.75,29.66,29.71,942483.0,27.056,27.0651,26.9832,27.0287,942483.0
2024-01-03 15:30:00,29.71,29.79,29.69,29.78,734212.0,27.0287,27.1015,27.0105,27.0924,734212.0
2024-01-03 15:40:00,29.78,29.79,29.71,29.77,783931.0,27.0924,27.1015,27.0287,27.0833,783931.0
2024-01-03 15:50:00,29.77,29.79,29.72,29.72,1768345.0,27.0833,27.1015,27.0378,27.0378,1768345.0
2024-01-04 09:30:00,29.79,29.95,29.34,29.56,2817491.0,27.1015,27.247,26.6921,26.8922,2817491.0
2024-01-04 09:40:00,29.56,29.6,29.44,29.46,919918.0,26.8922,26.9286,26.7831,26.8013,919918.0
2024-01-04 09:50:00,29.46,29.5,29.33,29.34,1180798.0,26.8013,26.8376,26.683,26.6921,1180798.0
2024-01-04 10:00:00,29.33,29.42,29.29,29.34,1306806.0,26.683,26.7649,26.6466,26.6921,1306806.0
2024-01-04 10:10:00,29.35,29.43,29.14,29.18,1518952.0,26.7012,26.774,26.5101,26.5465,1518952.0
2024-01-04 10:20:00,29.18,29.35,29.12,29.27,1548526.0,26.5465,26.7012,26.4919,26.6284,1548526.0
2024-01-04 10:30:00,29.27,29.31,29.18,29.3,1020038.0,26.6284,26.6648,26.5465,26.6557,1020038.0
2024-01-04 10:40:00,29.3,29.33,29.19,29.23,834649.0,26.6557,26.683,26.5556,26.592,834649.0
2024-01-04 10:50:00,29.23,29.27,29.17,29.23,846344.0,26.592,26.6284,26.5374,26.592,846344.0
2024-01-04 11:00:00,29.23,29.29,29.17,29.2,941994.0,26.592,26.6466,26.5374,26.5647,941994.0
2024-01-04 11:10:00,29.2,29.25,29.11,29.12,810053.0,26.5647,26.6102,26.4828,26.4919,810053.0
2024-01-04 11:20:00,29.12,29.21,29.1,29.21,916685.0,26.4919,26.5738,26.4737,26.5738,916685.0
2024-01-04 11:30:00,29.21,29.29,29.19,29.28,1049938.0,26.5738,26.6466,26.5556,26.6375,1049938.0
2024-01-04 11:40:00,29.28,29.28,29.16,29.17,717371.0,26.6375,26.6375,26.5283,26.5374,717371.0
2024-01-04 11:50:00,29.17,29.2,29.13,29.15,739728.0,26.5374,26.5647,26.501,26.5192,739728.0
2024-01-04 12:00:00,29.15,29.18,29.11,29.15,866916.0,26.5192,26.5465,26.4828,26.5192,866916.0
2024-01-04 12:10:00,29.16,29.19,29.07,29.12,873065.0,26.5283,26.5556,26.4465,26.4919,873065.0
2024-01-04 12:20:00,29.12,29.12,29.06,29.09,678494.0,26.4919,26.4919,26.4374,26.4647,678494.0
2024-01-04 12:30:00,29.08,29.11,29.05,29.07,738570.0,26.4556,26.4828,26.4283,26.4465,738570.0
2024-01-04 12:40:00,29.07,29.14,29.03,29.13,786485.0,26.4465,26.5101,26.4101,26.501,786485.0
2024-01-04 12:50:00,29.14,29.18,29.13,29.17,408794.0,26.5101,26.5465,26.501,26.5374,408794.0
2024-01-04 13:00:00,29.17,29.21,29.12,29.19,436217.0,26.5374,26.5738,26.4919,26.5556,436217.0
2024-01-04 13:10:00,29.19,29.2,29.15,29.17,333112.0,26.5556,26.5647,26.5192,26.5374,333112.0
2024-01-04 13:20:00,29.16,29.2,29.12,29.16,407887.0,26.5283,26.5647,26.4919,26.5283,407887.0
2024-01-04 13:30:00,29.16,29.19,29.14,29.15,384498.0,26.5283,26.5556,26.5101,26.5192,384498.0
2024-01-04 13:40:00,29.15,29.22,29.12,29.19,408895.0,26.5192,26.5829,26.4919,26.5556,408895.0
2024-01-04 13:50:00,29.19,29.23,29.17,29.21,459267.0,26.5556,26.592,26.5374,26.5738,459267.0
2024-01-04 14:00:00,29.21,29.21,29.14,29.15,661512.0,26.5738,26.5738,26.5101,26.5192,661512.0
2024-01-04 14:10:00,29.15,29.16,29.09,29.09,578909.0,26.5192,26.5283,26.4647,26.4647,578909.0
2024-01-04 14:20:00,29.09,29.1,29.03,29.07,692623.0,26.4647,26.4737,26.4101,26.4465,692623.0
2024-01-04 14:30:00,29.07,29.09,29.05,29.09,608777.0,26.4465,26.4647,26.4283,26.4647,608777.0
2024-01-04 14:40:00,29.09,29.12,29.07,29.12,667343.0,26.4647,26.4919,26.4465,26.4919,667343.0
2024-01-04 14:50:00,29.12,29.15,29.08,29.11,569944.0,26.4919,26.5192,26.4556,26.4828,569944.0
2024-01-04 15:00:00,29.11,29.13,29.08,29.09,733904.0,26.4828,26.501,26.4556,26.4647,733904.0
2024-01-04 15:10:00,29.09,29.14,29.07,29.14,899107.0,26.4647,26.5101,26.4465,26.5101,899107.0
2024-01-04 15:20:00,29.13,29.21,29.11,29.2,726177.0,26.501,26.5738,26.4828,26.5647,726177.0
2024-01-04 15:30:00,29.2,29.2,29.15,29.18,844738.0,26.5647,26.5647,26.5192,26.5465,844738.0
2024-01-04 15:40:00,29.18,29.22,29.13,29.15,1147823.0,26.5465,26.5829,26.501,26.5192,1147823.0
2024-01-04 15:50:00,29.14,29.15,29.07,29.1,3166931.0,26.5101,26.5192,26.4465,26.4737,3166931.0
2024-01-05 09:30:00,29.02,29.09,28.75,29.09,3013536.0,26.401,26.4647,26.1553,26.4647,3013536.0
2024-01-05 09:40:00,29.09,29.14,28.97,29.09,883604.0,26.4647,26.5101,26.3555,26.4647,883604.0
2024-01-05 09:50:00,29.08,29.24,29.08,29.21,1084907.0,26.4556,26.6011,26.4556,26.5738,1084907.0
2024-01-05 10:00:00,29.22,29.27,29.16,29.25,877226.0,26.5829,26.6284,26.5283,26.6102,877226.0
2024-01-05 10:10:00,29.25,29.3,29.21,29.27,1349309.0,26.6102,26.6557,26.5738,26.6284,1349309.0
2024-01-05 10:20:00,29.27,29.29,29.21,29.22,636514.0,26.6284,26.6466,26.5738,26.5829,636514.0
2024-01-05 10:30:00,29.21,29.4,29.21,29.35,995587.0,26.5738,26.7467,26.5738,26.7012,995587.0
2024-01-05 10:40:00,29.36,29.41,29.34,29.35,436128.0,26.7103,26.7558,26.6921,26.7012,436128.0
2024-01-05 10:50:00,29.35,29.47,29.33,29.43,774655.0,26.7012,26.8104,26.683,26.774,774655.0
2024-01-05 11:00:00,29.42,29.45,29.34,29.35,696988.0,26.7649,26.7922,26.6921,26.7012,696988.0
2024-01-05 11:10:00,29.35,29.39,29.3,29.35,525118.0,26.7012,26.7376,26.6557,26.7012,525118.0
2024-01-05 11:20:00,29.35,29.4,29.33,29.37,510780.0,26.7012,26.7467,26.683,26.7194,510780.0
2024-01-05 11:30:00,29.38,29.38,29.29,29.32,606341.0,26.7285,26.7285,26.6466,26.6739,606341.0
2024-01-05 11:40:00,29.31,29.32,29.24,29.29,522439.0,26.6648,26.6739,26.6011,26.6466,522439.0
2024-01-05 11:50:00,29.29,29.35,29.27,29.33,442908.0,26.6466,26.7012,26.6284,26.683,442908.0
2024-01-05 12:00:00,29.34,29.37,29.28,29.3,628238.0,26.6921,26.7194,26.6375,26.6557,628238.0
2024-01-05 12:10:00,29.3,29.3,29.21,29.24,466479.0,26.6557,26.6557,26.5738,26.6011,466479.0
2024-01-05 12:20:00,29.25,29.28,29.22,29.26,398733.0,26.6102,26.6375,26.5829,26.6193,398733.0
2024-01-05 12:30:00,29.26,29.26,29.17,29.22,536651.0,26.6193,26.6193,26.5374,26.5829,536651.0
2024-01-05 12:40:00,29.21,29.24,29.21,29.22,367477.0,26.5738,26.6011,26.5738,26.5829,367477.0
2024-01-05 12:50:00,29.21,29.24,29.18,29.2,394723.0,26.5738,26.6011,26.5465,26.5647,394723.0
2024-01-05 13:00:00,29.21,29.22,29.1,29.1,471486.0,26.5738,26.5829,26.4737,26.4737,471486.0
2024-01-05 13:10:00,29.11,29.21,29.1,29.19,706331.0,26.4828,26.5738,26.4737,26.5556,706331.0
2024-01-05 13:20:00,29.2,29.28,29.19,29.27,352534.0,26.5647,26.6375,26.5556,26.6284,352534.0
2024-01-05 13:30:00,29.27,29.32,29.26,29.31,495349.0,26.6284,26.6739,26.6193,26.6648,495349.0
2024-01-05 13:40:00,29.32,29.33,29.27,29.3,381515.0,26.6739,26.683,26.6284,26.6557,381515.0
2024-01-05 13:50:00,29.29,29.33,29.27,29.29,375873.0,26.6466,26.683,26.6284,26.6466,375873.0
2024-01-05 14:00:00,29.29,29.33,29.27,29.31,349040.0,26.6466,26.683,26.6284,26.6648,349040.0
2024-01-05 14:10:00,29.32,29.35,29.26,29.28,357968.0,26.6739,26.7012,26.6193,26.6375,357968.0
2024-01-05 14:20:00,29.28,29.31,29.24,29.28,368123.0,26.6375,26.6648,26.6011,26.6375,368123.0
2024-01-05 14:30:00,29.28,29.32,29.27,29.31,386385.0,26.6375,26.6739,26.6284,26.6648,386385.0
2024-01-05 14:40:00,29.3,29.33,29.28,29.29,330960.0,26.6557,26.683,26.6375,26.6466,330960.0
2024-01-05 14:50:00,29.29,29.3,29.25,29.26,358576.0,26.6466,26.6557,26.6102,26.6193,358576.0
2024-01-05 15:00:00,29.26,29.31,29.25,29.3,577133.0,26.6193,26.6648,26.6102,26.6557,577133.0
2024-01-05 15:10:00,29.3,29.35,29.29,29.34,581186.0,26.6557,26.7012,26.6466,26.6921,581186.0
2024-01-05 15:20:00,29.34,29.35,29.29,29.34,612744.0,26.6921,26.7012,26.6466,26.6921,612744.0
2024-01-05 15:30:00,29.34,29.35,29.27,29.35,584101.0,26.6921,26.7012,26.6284,26.7012,584101.0
2024-01-05 15:40:00,29.34,29.42,29.3,29.42,1102843.0,26.6921,26.7649,26.6557,26.7649,1102843.0
2024-01-05 15:50:00,29.41,29.49,29.41,29.46,2511209.0,26.7558,26.8286,26.7558,26.8013,2511209.0
2024-01-08 09:30:00,29.36,29.36,29.17,29.29,1447955.0,26.7103,26.7103,26.5374,26.6466,1447955.0
2024-01-08 09:40:00,29.29,29.37,29.24,29.26,617380.0,26.6466,26.7194,26.6011,26.6193,617380.0
2024-01-08 09:50:00,29.26,29.36,29.24,29.28,562486.0,26.6193,26.7103,26.6011,26.6375,562486.0
2024-01-08 10:00:00,29.29,29.32,29.25,29.27,665027.0,26.6466,26.6739,26.6102,26.6284,665027.0
2024-01-08 10:10:00,29.28,29.44,29.27,29.42,730955.0,26.6375,26.7831,26.6284,26.7649,730955.0
2024-01-08 10:20:00,29.43,29.53,29.35,29.36,745271.0,26.774,26.8649,26.7012,26.7103,745271.0
2024-01-08 10:30:00,29.36,29.43,29.35,29.37,408928.0,26.7103,26.774,26.7012,26.7194,408928.0
2024-01-08 10:40:00,29.37,29.48,29.35,29.43,464739.0,26.7194,26.8195,26.7012,26.774,464739.0
2024-01-08 10:50:00,29.43,29.43,29.37,29.43,440790.0,26.774,26.774,26.7194,26.774,440790.0
2024-01-08 11:00:00,29.43,29.44,29.34,29.38,371497.0,26.774,26.7831,26.6921,26.7285,371497.0
2024-01-08 11:10:00,29.38,29.45,29.35,29.4,395599.0,26.7285,26.7922,26.7012,26.7467,395599.0
2024-01-08 11:20:00,29.4,29.49,29.39,29.47,796044.0,26.7467,26.8286,26.7376,26.8104,796044.0
2024-01-08 11:30:00,29.48,29.49,29.42,29.44,403833.0,26.8195,26.8286,26.7649,26.7831,403833.0
2024-01-08 11:40:00,29.44,29.58,29.43,29.55,626086.0,26.7831,26.9104,26.774,26.8831,626086.0
2024-01-08 11:50:00,29.55,29.56,29.48,29.51,397676.0,26.8831,26.8922,26.8195,26.8467,397676.0
2024-01-08 12:00:00,29.51,29.54,29.48,29.51,346316.0,26.8467,26.874,26.8195,26.8467,346316.0
2024-01-08 12:10:00,29.51,29.59,29.48,29.53,493534.0,26.8467,26.9195,26.8195,26.8649,493534.0
2024-01-08 12:20:00,29.54,29.56,29.5,29.55,431548.0,26.874,26.8922,26.8376,26.8831,431548.0
2024-01-08 12:30:00,29.55,29.59,29.53,29.57,293533.0,26.8831,26.9195,26.8649,26.9013,293533.0
2024-01-08 12:40:00,29.58,29.59,29.51,29.52,464346.0,26.9104,26.9195,26.8467,26.8558,464346.0
2024-01-08 12:50:00,29.52,29.56,29.5,29.55,369174.0,26.8558,26.8922,26.8376,26.8831,369174.0
2024-01-08 13:00:00,29.54,29.59,29.53,29.56,480593.0,26.874,26.9195,26.8649,26.8922,480593.0
2024-01-08 13:10:00,29.56,29.62,29.54,29.55,575555.0,26.8922,26.9468,26.874,26.8831,575555.0
2024-01-08 13:20:00,29.56,29.57,29.52,29.52,290731.0,26.8922,26.9013,26.8558,26.8558,290731.0
2024-01-08 13:30:00,29.53,29.55,29.51,29.52,298209.0,26.8649,26.8831,26.8467,26.8558,298209.0
2024-01-08 13:40:00,29.52,29.55,29.48,29.54,400276.0,26.8558,26.8831,26.8195,26.874,400276.0
2024-01-08 13:50:00,29.54,29.54,29.5,29.53,286412.0,26.874,26.874,26.8376,26.8649,286412.0
2024-01-08 14:00:00,29.53,29.55,29.5,29.5,399912.0,26.8649,26.8831,26.8376,26.8376,399912.0
2024-01-08 14:10:00,29.51,29.59,29.5,29.57,442241.0,26.8467,26.9195,26.8376,26.9013,442241.0
2024-01-08 14:20:00,29.58,29.67,29.56,29.66,594135.0,26.9104,26.9923,26.8922,26.9832,594135.0
2024-01-08 14:30:00,29.66,29.68,29.62,29.64,473134.0,26.9832,27.0014,26.9468,26.965,473134.0
2024-01-08 14:40:00,29.63,29.68,29.6,29.67,434351.0,26.9559,27.0014,26.9286,26.9923,434351.0
2024-01-08 14:50:00,29.67,29.68,29.65,29.65,425494.0,26.9923,27.0014,26.9741,26.9741,425494.0
2024-01-08 15:00:00,29.66,29.67,29.58,29.59,648246.0,26.9832,26.9923,26.9104,26.9195,648246.0
2024-01-08 15:10:00,29.59,29.61,29.57,29.61,513382.0,26.9195,26.9377,26.9013,26.9377,513382.0
2024-01-08 15:20:00,29.61,29.64,29.58,29.59,541542.0,26.9377,26.965,26.9104,26.9195,541542.0
2024-01-08 15:30:00,29.59,29.61,29.56,29.59,824167.0,26.9195,26.9377,26.8922,26.9195,824167.0
2024-01-08 15:40:00,29.6,29.62,29.56,29.56,774971.0,26.9286,26.9468,26.8922,26.8922,774971.0
2024-01-08 15:50:00,29.57,29.62,29.55,29.59,2360319.0,26.9013,26.9468,26.8831,26.9195,2360319.0
2024-01-09 09:30:00,29.6,29.69,29.37,29.61,1896299.0,26.9286,27.0105,26.7194,26.9377,1896299.0
2024-01-09 09:40:00,29.61,29.79,29.52,29.76,1046283.0,26.9377,27.1015,26.8558,27.0742,1046283.0
2024-01-09 09:50:00,29.76,29.78,29.69,29.77,689032.0,27.0742,27.0924,27.0105,27.0833,689032.0
2024-01-09 10:00:00,29.77,29.86,29.7,29.71,1252931.0,27.0833,27.1652,27.0196,27.0287,1252931.0
2024-01-09 10:10:00,29.71,29.77,29.61,29.71,846673.0,27.0287,27.0833,26.9377,27.0287,846673.0
2024-01-09 10:20:00,29.71,29.72,29.64,29.67,473652.0,27.0287,27.0378,26.965,26.9923,473652.0
2024-01-09 10:30:00,29.67,29.74,29.58,29.59,552866.0,26.9923,27.056,26.9104,26.9195,552866.0
2024-01-09 10:40:00,29.6,29.65,29.55,29.58,531763.0,26.9286,26.9741,26.8831,26.9104,531763.0
2024-01-09 10:50:00,29.58,29.59,29.51,29.52,507049.0,26.9104,26.9195,26.8467,26.8558,507049.0
2024-01-09 11:00:00,29.52,29.55,29.43,29.44,457171.0,26.8558,26.8831,26.774,26.7831,457171.0
2024-01-09 11:10:00,29.44,29.47,29.39,29.44,791444.0,26.7831,26.8104,26.7376,26.7831,791444.0
2024-01-09 11:20:00,29.44,29.48,29.4,29.43,485261.0,26.7831,26.8195,26.7467,26.774,485261.0
2024-01-09 11:30:00,29.43,29.47,29.41,29.42,457483.0,26.774,26.8104,26.7558,26.7649,457483.0
2024-01-09 11:40:00,29.42,29.48,29.41,29.43,479930.0,26.7649,26.8195,26.7558,26.774,479930.0
2024-01-09 11:50:00,29.43,29.46,29.4,29.46,546522.0,26.774,26.8013,26.7467,26.8013,546522.0
2024-01-09 12:00:00,29.45,29.66,29.43,29.58,3681267.0,26.7922,26.9832,26.774,26.9104,3681267.0
2024-01-09 12:10:00,29.58,29.59,29.5,29.56,850736.0,26.9104,26.9195,26.8376,26.8922,850736.0
2024-01-09 12:20:00,29.55,29.61,29.51,29.58,551964.0,26.8831,26.9377,26.8467,26.9104,551964.0
2024-01-09 12:30:00,29.59,29.62,29.55,29.59,569251.0,26.9195,26.9468,26.8831,26.9195,569251.0
2024-01-09 12:40:00,29.59,29.61,29.55,29.57,475641.0,26.9195,26.9377,26.8831,26.9013,475641.0
2024-01-09 12:50:00,29.57,29.58,29.52,29.53,350502.0,26.9013,26.9104,26.8558,26.8649,350502.0
2024-01-09 13:00:00,29.53,29.55,29.51,29.52,488217.0,26.8649,26.8831,26.8467,26.8558,488217.0
2024-01-09 13:10:00,29.53,29.53,29.47,29.49,577396.0,26.8649,26.8649,26.8104,26.8286,577396.0
2024-01-09 13:20:00,29.5,29.5,29.45,29.46,428160.0,26.8376,26.8376,26.7922,26.8013,428160.0
2024-01-09 13:30:00,29.46,29.47,29.42,29.44,458426.0,26.8013,26.8104,26.7649,26.7831,458426.0
2024-01-09 13:40:00,29.44,29.47,29.4,29.44,539632.0,26.7831,26.8104,26.7467,26.7831,539632.0
2024-01-09 13:50:00,29.44,29.52,29.44,29.49,449287.0,26.7831,26.8558,26.7831,26.8286,449287.0
2024-01-09 14:00:00,29.49,29.51,29.42,29.46,428934.0,26.8286,26.8467,26.7649,26.8013,428934.0
2024-01-09 14:10:00,29.46,29.47,29.4,29.41,340642.0,26.8013,26.8104,26.7467,26.7558,340642.0
2024-01-09 14:20:00,29.41,29.43,29.36,29.37,515197.0,26.7558,26.774,26.7103,26.7194,515197.0
2024-01-09 14:30:00,29.37,29.38,29.33,29.35,527673.0,26.7194,26.7285,26.683,26.7012,527673.0
2024-01-09 14:40:00,29.35,29.38,29.32,29.38,519954.0,26.7012,26.7285,26.6739,26.7285,519954.0
2024-01-09 14:50:00,29.37,29.4,29.34,29.39,720596.0,26.7194,26.7467,26.6921,26.7376,720596.0
2024-01-09 15:00:00,29.39,29.44,29.37,29.41,625229.0,26.7376,26.7831,26.7194,26.7558,625229.0
2024-01-09 15:10:00,29.41,29.43,29.4,29.42,526252.0,26.7558,26.774,26.7467,26.7649,526252.0
2024-01-09 15:20:00,29.42,29.46,29.39,29.4,642004.0,26.7649,26.8013,26.7376,26.7467,642004.0
2024-01-09 15:30:00,29.4,29.43,29.38,29.42,872988.0,26.7467,26.774,26.7285,26.7649,872988.0
2024-01-09 15:40:00,29.43,29.44,29.38,29.39,1021681.0,26.774,26.7831,26.7285,26.7376,1021681.0
2024-01-09 15:50:00,29.39,29.45,29.37,29.39,2894810.0,26.7376,26.7922,26.7194,26.7376,2894810.0
2024-01-10 09:30:00,29.36,29.39,29.17,29.3,1693804.0,26.7103,26.7376,26.5374,26.6557,1693804.0
2024-01-10 09:40:00,29.3,29.38,29.25,29.25,797292.0,26.6557,26.7285,26.6102,26.6102,797292.0
2024-01-10 09:50:00,29.25,29.35,29.17,29.18,937761.0,26.6102,26.7012,26.5374,26.5465,937761.0
2024-01-10 10:00:00,29.18,29.23,29.1,29.14,823933.0,26.5465,26.592,26.4737,26.5101,823933.0
2024-01-10 10:10:00,29.14,29.15,29.06,29.07,825598.0,26.5101,26.5192,26.4374,26.4465,825598.0
2024-01-10 10:20:00,29.07,29.13,29.04,29.06,582821.0,26.4465,26.501,26.4192,26.4374,582821.0
2024-01-10 10:30:00,29.07,29.09,29.02,29.06,701329.0,26.4465,26.4647,26.401,26.4374,701329.0
2024-01-10 10:40:00,29.05,29.07,29.03,29.05,541026.0,26.4283,26.4465,26.4101,26.4283,541026.0
2024-01-10 10:50:00,29.06,29.06,29.01,29.03,886283.0,26.4374,26.4374,26.3919,26.4101,886283.0
2024-01-10 11:00:00,29.04,29.05,28.94,29.01,1289134.0,26.4192,26.4283,26.3282,26.3919,1289134.0
2024-01-10 11:10:00,29.01,29.01,28.91,28.94,1193768.0,26.3919,26.3919,26.3009,26.3282,1193768.0
2024-01-10 11:20:00,28.93,28.97,28.88,28.96,1012149.0,26.3191,26.3555,26.2736,26.3464,1012149.0
2024-01-10 11:30:00,28.96,28.97,28.9,28.92,641748.0,26.3464,26.3555,26.2918,26.31,641748.0
2024-01-10 11:40:00,28.93,28.95,28.88,28.9,1064853.0,26.3191,26.3373,26.2736,26.2918,1064853.0
2024-01-10 11:50:00,28.89,28.93,28.87,28.92,810120.0,26.2827,26.3191,26.2645,26.31,810120.0
2024-01-10 12:00:00,28.92,28.96,28.9,28.93,561148.0,26.31,26.3464,26.2918,26.3191,561148.0
2024-01-10 12:10:00,28.93,28.97,28.93,28.95,490154.0,26.3191,26.3555,26.3191,26.3373,490154.0
2024-01-10 12:20:00,28.95,28.97,28.92,28.94,451833.0,26.3373,26.3555,26.31,26.3282,451833.0
2024-01-10 12:30:00,28.95,28.97,28.92,28.93,454280.0,26.3373,26.3555,26.31,26.3191,454280.0
2024-01-10 12:40:00,28.94,28.96,28.92,28.95,360836.0,26.3282,26.3464,26.31,26.3373,360836.0
2024-01-10 12:50:00,28.94,28.96,28.93,28.93,290967.0,26.3282,26.3464,26.3191,26.3191,290967.0
2024-01-10 13:00:00,28.93,28.96,28.89,28.94,747447.0,26.3191,26.3464,26.2827,26.3282,747447.0
2024-01-10 13:10:00,28.94,28.95,28.9,28.91,445566.0,26.3282,26.3373,26.2918,26.3009,445566.0
2024-01-10 13:20:00,28.91,28.94,28.88,28.9,638193.0,26.3009,26.3282,26.2736,26.2918,638193.0
2024-01-10 13:30:00,28.91,28.92,28.88,28.89,355199.0,26.3009,26.31,26.2736,26.2827,355199.0
2024-01-10 13:40:00,28.88,28.94,28.88,28.94,426694.0,26.2736,26.3282,26.2736,26.3282,426694.0
2024-01-10 13:50:00,28.94,28.99,28.92,28.99,841267.0,26.3282,26.3737,26.31,26.3737,841267.0
2024-01-10 14:00:00,28.99,29.0,28.95,28.96,555449.0,26.3737,26.3828,26.3373,26.3464,555449.0
2024-01-10 14:10:00,28.96,28.99,28.95,28.97,438284.0,26.3464,26.3737,26.3373,26.3555,438284.0
2024-01-10 14:20:00,28.98,29.01,28.96,29.0,516179.0,26.3646,26.3919,26.3464,26.3828,516179.0
2024-01-10 14:30:00,29.0,29.01,28.96,28.97,490636.0,26.3828,26.3919,26.3464,26.3555,490636.0
2024-01-10 14:40:00,28.98,29.02,28.96,29.0,470790.0,26.3646,26.401,26.3464,26.3828,470790.0
2024-01-10 14:50:00,29.0,29.05,28.99,29.04,491277.0,26.3828,26.4283,26.3737,26.4192,491277.0
2024-01-10 15:00:00,29.04,29.1,29.02,29.09,527245.0,26.4192,26.4737,26.401,26.4647,527245.0
2024-01-10 15:10:00,29.09,29.1,29.01,29.02,618105.0,26.4647,26.4737,26.3919,26.401,618105.0
2024-01-10 15:20:00,29.02,29.02,28.95,28.97,687393.0,26.401,26.401,26.3373,26.3555,687393.0
2024-01-10 15:30:00,28.96,29.01,28.94,28.99,943045.0,26.3464,26.3919,26.3282,26.3737,943045.0
2024-01-10 15:40:00,28.98,28.99,28.95,28.98,936405.0,26.3646,26.3737,26.3373,26.3646,936405.0
2024-01-10 15:50:00,28.97,29.02,28.97,28.98,2150851.0,26.3555,26.401,26.3555,26.3646,2150851.0
2024-01-11 09:30:00,28.83,28.92,28.58,28.67,2272334.0,26.2281,26.31,26.0007,26.0826,2272334.0
2024-01-11 09:40:00,28.67,28.73,28.58,28.61,1263909.0,26.0826,26.1371,26.0007,26.028,1263909.0
2024-01-11 09:50:00,28.61,28.63,28.45,28.46,1987306.0,26.028,26.0462,25.8824,25.8915,1987306.0
2024-01-11 10:00:00,28.45,28.46,28.35,28.4,1874937.0,25.8824,25.8915,25.7914,25.8369,1874937.0
2024-01-11 10:10:00,28.4,28.41,28.27,28.3,1685758.0,25.8369,25.846,25.7187,25.7459,1685758.0
2024-01-11 10:20:00,28.3,28.4,28.27,28.39,957719.0,25.7459,25.8369,25.7187,25.8278,957719.0
2024-01-11 10:30:00,28.38,28.4,28.29,28.35,1214306.0,25.8187,25.8369,25.7369,25.7914,1214306.0
2024-01-11 10:40:00,28.35,28.38,28.31,28.37,798497.0,25.7914,25.8187,25.755,25.8096,798497.0
2024-01-11 10:50:00,28.37,28.4,28.34,28.38,1137463.0,25.8096,25.8369,25.7823,25.8187,1137463.0
2024-01-11 11:00:00,28.39,28.43,28.34,28.4,1459348.0,25.8278,25.8642,25.7823,25.8369,1459348.0
2024-01-11 11:10:00,28.4,28.45,28.35,28.43,1595201.0,25.8369,25.8824,25.7914,25.8642,1595201.0
2024-01-11 11:20:00,28.43,28.47,28.4,28.41,918041.0,25.8642,25.9006,25.8369,25.846,918041.0
2024-01-11 11:30:00,28.41,28.41,28.31,28.34,1214368.0,25.846,25.846,25.755,25.7823,1214368.0
2024-01-11 11:40:00,28.34,28.39,28.31,28.39,710196.0,25.7823,25.8278,25.755,25.8278,710196.0
2024-01-11 11:50:00,28.39,28.42,28.36,28.42,809114.0,25.8278,25.8551,25.8005,25.8551,809114.0
2024-01-11 12:00:00,28.42,28.42,28.38,28.42,703367.0,25.8551,25.8551,25.8187,25.8551,703367.0
2024-01-11 12:10:00,28.42,28.5,28.39,28.44,566744.0,25.8551,25.9279,25.8278,25.8733,566744.0
2024-01-11 12:20:00,28.44,28.45,28.39,28.4,394186.0,25.8733,25.8824,25.8278,25.8369,394186.0
2024-01-11 12:30:00,28.4,28.43,28.38,28.42,451815.0,25.8369,25.8642,25.8187,25.8551,451815.0
2024-01-11 12:40:00,28.42,28.46,28.4,28.44,460936.0,25.8551,25.8915,25.8369,25.8733,460936.0
2024-01-11 12:50:00,28.44,28.46,28.38,28.39,485539.0,25.8733,25.8915,25.8187,25.8278,485539.0
2024-01-11 13:00:00,28.39,28.46,28.38,28.39,716666.0,25.8278,25.8915,25.8187,25.8278,716666.0
2024-01-11 13:10:00,28.4,28.43,28.37,28.41,601146.0,25.8369,25.8642,25.8096,25.846,601146.0
2024-01-11 13:20:00,28.41,28.49,28.4,28.43,1268743.0,25.846,25.9188,25.8369,25.8642,1268743.0
2024-01-11 13:30:00,28.42,28.45,28.4,28.42,327557.0,25.8551,25.8824,25.8369,25.8551,327557.0
2024-01-11 13:40:00,28.42,28.48,28.41,28.43,516566.0,25.8551,25.9097,25.846,25.8642,516566.0
2024-01-11 13:50:00,28.43,28.47,28.43,28.46,383943.0,25.8642,25.9006,25.8642,25.8915,383943.0
2024-01-11 14:00:00,28.46,28.49,28.43,28.44,351742.0,25.8915,25.9188,25.8642,25.8733,351742.0
2024-01-11 14:10:00,28.45,28.47,28.43,28.45,399990.0,25.8824,25.9006,25.8642,25.8824,399990.0
2024-01-11 14:20:00,28.46,28.49,28.43,28.48,362256.0,25.8915,25.9188,25.8642,25.9097,362256.0
2024-01-11 14:30:00,28.48,28.49,28.41,28.42,517352.0,25.9097,25.9188,25.846,25.8551,517352.0
2024-01-11 14:40:00,28.43,28.43,28.41,28.41,334680.0,25.8642,25.8642,25.846,25.846,334680.0
2024-01-11 14:50:00,28.42,28.45,28.41,28.44,448554.0,25.8551,25.8824,25.846,25.8733,448554.0
2024-01-11 15:00:00,28.44,28.45,28.34,28.34,660920.0,25.8733,25.8824,25.7823,25.7823,660920.0
2024-01-11 15:10:00,28.35,28.37,28.32,28.36,629037.0,25.7914,25.8096,25.7641,25.8005,629037.0
2024-01-11 15:20:00,28.36,28.37,28.34,28.35,672975.0,25.8005,25.8096,25.7823,25.7914,672975.0
2024-01-11 15:30:00,28.35,28.41,28.33,28.38,1095619.0,25.7914,25.846,25.7732,25.8187,1095619.0
2024-01-11 15:40:00,28.38,28.39,28.34,28.35,1318399.0,25.8187,25.8278,25.7823,25.7914,1318399.0
2024-01-11 15:50:00,28.35,28.42,28.32,28.41,3527902.0,25.7914,25.8551,25.7641,25.846,3527902.0
2024-01-12 09:30:00,28.46,28.72,28.44,28.61,1584514.0,25.8915,26.128,25.8733,26.028,1584514.0
2024-01-12 09:40:00,28.61,28.93,28.55,28.8,1463971.0,26.028,26.3191,25.9734,26.2008,1463971.0
2024-01-12 09:50:00,28.8,28.94,28.78,28.84,1023040.0,26.2008,26.3282,26.1826,26.2372,1023040.0
2024-01-12 10:00:00,28.84,28.89,28.75,28.84,1304114.0,26.2372,26.2827,26.1553,26.2372,1304114.0
2024-01-12 10:10:00,28.84,28.91,28.74,28.79,650715.0,26.2372,26.3009,26.1462,26.1917,650715.0
2024-01-12 10:20:00,28.78,28.79,28.64,28.65,538241.0,26.1826,26.1917,26.0553,26.0644,538241.0
2024-01-12 10:30:00,28.66,28.68,28.6,28.62,592577.0,26.0735,26.0917,26.0189,26.0371,592577.0
2024-01-12 10:40:00,28.62,28.74,28.62,28.71,489166.0,26.0371,26.1462,26.0371,26.1189,489166.0
2024-01-12 10:50:00,28.71,28.76,28.71,28.74,430351.0,26.1189,26.1644,26.1189,26.1462,430351.0
2024-01-12 11:00:00,28.74,28.75,28.71,28.74,533809.0,26.1462,26.1553,26.1189,26.1462,533809.0
2024-01-12 11:10:00,28.74,28.8,28.71,28.75,615915.0,26.1462,26.2008,26.1189,26.1553,615915.0
2024-01-12 11:20:00,28.76,28.85,28.7,28.81,682177.0,26.1644,26.2463,26.1098,26.2099,682177.0
2024-01-12 11:30:00,28.82,28.84,28.73,28.75,416351.0,26.219,26.2372,26.1371,26.1553,416351.0
2024-01-12 11:40:00,28.76,28.76,28.71,28.72,415579.0,26.1644,26.1644,26.1189,26.128,415579.0
2024-01-12 11:50:00,28.73,28.77,28.71,28.75,355205.0,26.1371,26.1735,26.1189,26.1553,355205.0
2024-01-12 12:00:00,28.76,28.77,28.73,28.74,368717.0,26.1644,26.1735,26.1371,26.1462,368717.0
2024-01-12 12:10:00,28.74,28.77,28.72,28.75,285853.0,26.1462,26.1735,26.128,26.1553,285853.0
2024-01-12 12:20:00,28.75,28.75,28.71,28.73,389152.0,26.1553,26.1553,26.1189,26.1371,389152.0
2024-01-12 12:30:00,28.74,28.75,28.7,28.72,507399.0,26.1462,26.1553,26.1098,26.128,507399.0
2024-01-12 12:40:00,28.73,28.73,28.65,28.66,348549.0,26.1371,26.1371,26.0644,26.0735,348549.0
2024-01-12 12:50:00,28.66,28.67,28.62,28.63,226479.0,26.0735,26.0826,26.0371,26.0462,226479.0
2024-01-12 13:00:00,28.63,28.66,28.62,28.64,272986.0,26.0462,26.0735,26.0371,26.0553,272986.0
2024-01-12 13:10:00,28.64,28.67,28.62,28.66,244480.0,26.0553,26.0826,26.0371,26.0735,244480.0
2024-01-12 13:20:00,28.66,28.66,28.62,28.64,307023.0,26.0735,26.0735,26.0371,26.0553,307023.0
2024-01-12 13:30:00,28.64,28.66,28.62,28.64,215547.0,26.0553,26.0735,26.0371,26.0553,215547.0
2024-01-12 13:40:00,28.64,28.71,28.63,28.7,395262.0,26.0553,26.1189,26.0462,26.1098,395262.0
2024-01-12 13:50:00,28.7,28.71,28.67,28.69,333877.0,26.1098,26.1189,26.0826,26.1008,333877.0
2024-01-12 14:00:00,28.69,28.73,28.68,28.7,238993.0,26.1008,26.1371,26.0917,26.1098,238993.0
2024-01-12 14:10:00,28.71,28.72,28.69,28.71,195049.0,26.1189,26.128,26.1008,26.1189,195049.0
2024-01-12 14:20:00,28.71,28.73,28.68,28.69,366455.0,26.1189,26.1371,26.0917,26.1008,366455.0
2024-01-12 14:30:00,28.69,28.69,28.58,28.59,484743.0,26.1008,26.1008,26.0007,26.0098,484743.0
2024-01-12 14:40:00,28.6,28.66,28.59,28.66,388370.0,26.0189,26.0735,26.0098,26.0735,388370.0
2024-01-12 14:50:00,28.66,28.74,28.65,28.74,799046.0,26.0735,26.1462,26.0644,26.1462,799046.0
2024-01-12 15:00:00,28.73,28.77,28.72,28.75,524008.0,26.1371,26.1735,26.128,26.1553,524008.0
2024-01-12 15:10:00,28.75,28.8,28.72,28.72,797138.0,26.1553,26.2008,26.128,26.128,797138.0
2024-01-12 15:20:00,28.71,28.75,28.69,28.75,626596.0,26.1189,26.1553,26.1008,26.1553,626596.0
2024-01-12 15:30:00,28.75,28.76,28.68,28.7,810045.0,26.1553,26.1644,26.0917,26.1098,810045.0
2024-01-12 15:40:00,28.71,28.76,28.69,28.74,851700.0,26.1189,26.1644,26.1008,26.1462,851700.0
2024-01-12 15:50:00,28.74,28.74,28.66,28.67,2196155.0,26.1462,26.1462,26.0735,26.0826,2196155.0
2024-01-16 09:30:00,28.6,28.72,28.34,28.35,2421411.0,26.0189,26.128,25.7823,25.7914,2421411.0
2024-01-16 09:40:00,28.34,28.34,28.22,28.3,1083418.0,25.7823,25.7823,25.6732,25.7459,1083418.0
2024-01-16 09:50:00,28.31,28.42,28.29,28.34,815338.0,25.755,25.8551,25.7369,25.7823,815338.0
2024-01-16 10:00:00,28.34,28.41,28.31,28.37,832140.0,25.7823,25.846,25.755,25.8096,832140.0
2024-01-16 10:10:00,28.37,28.48,28.36,28.44,677848.0,25.8096,25.9097,25.8005,25.8733,677848.0
2024-01-16 10:20:00,28.43,28.44,28.37,28.43,558986.0,25.8642,25.8733,25.8096,25.8642,558986.0
2024-01-16 10:30:00,28.43,28.46,28.37,28.4,703628.0,25.8642,25.8915,25.8096,25.8369,703628.0
2024-01-16 10:40:00,28.4,28.44,28.39,28.4,417109.0,25.8369,25.8733,25.8278,25.8369,417109.0
2024-01-16 10:50:00,28.41,28.43,28.35,28.37,474171.0,25.846,25.8642,25.7914,25.8096,474171.0
2024-01-16 11:00:00,28.37,28.41,28.32,28.37,1231002.0,25.8096,25.846,25.7641,25.8096,1231002.0
2024-01-16 11:10:00,28.37,28.41,28.34,28.4,565268.0,25.8096,25.846,25.7823,25.8369,565268.0
2024-01-16 11:20:00,28.4,28.46,28.39,28.41,405558.0,25.8369,25.8915,25.8278,25.846,405558.0
2024-01-16 11:30:00,28.42,28.5,28.41,28.44,716373.0,25.8551,25.9279,25.846,25.8733,716373.0
2024-01-16 11:40:00,28.44,28.45,28.41,28.44,354847.0,25.8733,25.8824,25.846,25.8733,354847.0
2024-01-16 11:50:00,28.44,28.49,28.43,28.45,301312.0,25.8733,25.9188,25.8642,25.8824,301312.0
2024-01-16 12:00:00,28.45,28.48,28.42,28.43,529391.0,25.8824,25.9097,25.8551,25.8642,529391.0
2024-01-16 12:10:00,28.43,28.44,28.36,28.37,489530.0,25.8642,25.8733,25.8005,25.8096,489530.0
2024-01-16 12:20:00,28.38,28.41,28.32,28.33,505404.0,25.8187,25.846,25.7641,25.7732,505404.0
2024-01-16 12:30:00,28.33,28.34,28.31,28.32,453040.0,25.7732,25.7823,25.755,25.7641,453040.0
2024-01-16 12:40:00,28.32,28.34,28.29,28.3,528417.0,25.7641,25.7823,25.7369,25.7459,528417.0
2024-01-16 12:50:00,28.3,28.32,28.28,28.28,362999.0,25.7459,25.7641,25.7278,25.7278,362999.0
2024-01-16 13:00:00,28.29,28.3,28.27,28.28,408738.0,25.7369,25.7459,25.7187,25.7278,408738.0
2024-01-16 13:10:00,28.28,28.34,28.28,28.34,473990.0,25.7278,25.7823,25.7278,25.7823,473990.0
2024-01-16 13:20:00,28.34,28.35,28.3,28.32,473477.0,25.7823,25.7914,25.7459,25.7641,473477.0
2024-01-16 13:30:00,28.31,28.32,28.25,28.29,903130.0,25.755,25.7641,25.7005,25.7369,903130.0
2024-01-16 13:40:00,28.29,28.3,28.25,28.29,448475.0,25.7369,25.7459,25.7005,25.7369,448475.0
2024-01-16 13:50:00,28.3,28.34,28.28,28.32,428929.0,25.7459,25.7823,25.7278,25.7641,428929.0
2024-01-16 14:00:00,28.32,28.32,28.28,28.29,484331.0,25.7641,25.7641,25.7278,25.7369,484331.0
2024-01-16 14:10:00,28.28,28.3,28.26,28.28,431904.0,25.7278,25.7459,25.7096,25.7278,431904.0
2024-01-16 14:20:00,28.28,28.31,28.26,28.29,427788.0,25.7278,25.755,25.7096,25.7369,427788.0
2024-01-16 14:30:00,28.28,28.3,28.26,28.28,332217.0,25.7278,25.7459,25.7096,25.7278,332217.0
2024-01-16 14:40:00,28.28,28.32,28.26,28.3,408485.0,25.7278,25.7641,25.7096,25.7459,408485.0
2024-01-16 14:50:00,28.3,28.32,28.29,28.3,401253.0,25.7459,25.7641,25.7369,25.7459,401253.0
2024-01-16 15:00:00,28.3,28.35,28.3,28.33,425737.0,25.7459,25.7914,25.7459,25.7732,425737.0
2024-01-16 15:10:00,28.33,28.34,28.3,28.31,705333.0,25.7732,25.7823,25.7459,25.755,705333.0
2024-01-16 15:20:00,28.31,28.32,28.29,28.3,536283.0,25.755,25.7641,25.7369,25.7459,536283.0
2024-01-16 15:30:00,28.3,28.3,28.25,28.29,975419.0,25.7459,25.7459,25.7005,25.7369,975419.0
2024-01-16 15:40:00,28.29,28.32,28.27,28.31,927448.0,25.7369,25.7641,25.7187,25.755,927448.0
2024-01-16 15:50:00,28.3,28.32,28.27,28.31,1845370.0,25.7459,25.7641,25.7187,25.755,1845370.0
2024-01-17 09:30:00,28.16,28.25,27.93,28.25,2665592.0,25.6186,25.7005,25.4093,25.7005,2665592.0
2024-01-17 09:40:00,28.25,28.52,28.18,28.41,1686927.0,25.7005,25.9461,25.6368,25.846,1686927.0
2024-01-17 09:50:00,28.41,28.53,28.33,28.39,912026.0,25.846,25.9552,25.7732,25.8278,912026.0
2024-01-17 10:00:00,28.39,28.41,28.26,28.29,805769.0,25.8278,25.846,25.7096,25.7369,805769.0
2024-01-17 10:10:00,28.29,28.3,28.18,28.19,512062.0,25.7369,25.7459,25.6368,25.6459,512062.0
2024-01-17 10:20:00,28.18,28.24,28.17,28.21,443144.0,25.6368,25.6914,25.6277,25.6641,443144.0
2024-01-17 10:30:00,28.2,28.24,28.16,28.23,558133.0,25.655,25.6914,25.6186,25.6823,558133.0
2024-01-17 10:40:00,28.23,28.29,28.2,28.21,547610.0,25.6823,25.7369,25.655,25.6641,547610.0
2024-01-17 10:50:00,28.21,28.23,28.18,28.21,421568.0,25.6641,25.6823,25.6368,25.6641,421568.0
2024-01-17 11:00:00,28.21,28.23,28.16,28.21,458996.0,25.6641,25.6823,25.6186,25.6641,458996.0
2024-01-17 11:10:00,28.21,28.21,28.16,28.2,403878.0,25.6641,25.6641,25.6186,25.655,403878.0
2024-01-17 11:20:00,28.2,28.2,28.12,28.13,642586.0,25.655,25.655,25.5822,25.5913,642586.0
2024-01-17 11:30:00,28.13,28.16,28.12,28.14,609098.0,25.5913,25.6186,25.5822,25.6004,609098.0
2024-01-17 11:40:00,28.14,28.15,28.1,28.11,447682.0,25.6004,25.6095,25.564,25.5731,447682.0
2024-01-17 11:50:00,28.12,28.12,28.04,28.05,614959.0,25.5822,25.5822,25.5094,25.5185,614959.0
2024-01-17 12:00:00,28.05,28.07,28.02,28.05,556692.0,25.5185,25.5367,25.4912,25.5185,556692.0
2024-01-17 12:10:00,28.05,28.06,28.03,28.06,304357.0,25.5185,25.5276,25.5003,25.5276,304357.0
2024-01-17 12:20:00,28.05,28.12,28.05,28.11,541709.0,25.5185,25.5822,25.5185,25.5731,541709.0
2024-01-17 12:30:00,28.11,28.12,28.09,28.09,441082.0,25.5731,25.5822,25.5549,25.5549,441082.0
2024-01-17 12:40:00,28.1,28.14,28.09,28.13,426221.0,25.564,25.6004,25.5549,25.5913,426221.0
2024-01-17 12:50:00,28.13,28.14,28.11,28.13,414467.0,25.5913,25.6004,25.5731,25.5913,414467.0
2024-01-17 13:00:00,28.13,28.14,28.11,28.12,314449.0,25.5913,25.6004,25.5731,25.5822,314449.0
2024-01-17 13:10:00,28.12,28.14,28.1,28.12,421360.0,25.5822,25.6004,25.564,25.5822,421360.0
2024-01-17 13:20:00,28.12,28.12,28.05,28.08,419205.0,25.5822,25.5822,25.5185,25.5458,419205.0
2024-01-17 13:30:00,28.08,28.09,28.02,28.03,365753.0,25.5458,25.5549,25.4912,25.5003,365753.0
2024-01-17 13:40:00,28.04,28.04,28.0,28.04,587437.0,25.5094,25.5094,25.473,25.5094,587437.0
2024-01-17 13:50:00,28.04,28.08,28.03,28.05,405484.0,25.5094,25.5458,25.5003,25.5185,405484.0
2024-01-17 14:00:00,28.06,28.08,28.04,28.05,338301.0,25.5276,25.5458,25.5094,25.5185,338301.0
2024-01-17 14:10:00,28.06,28.09,28.05,28.08,321967.0,25.5276,25.5549,25.5185,25.5458,321967.0
2024-01-17 14:20:00,28.08,28.12,28.05,28.11,393946.0,25.5458,25.5822,25.5185,25.5731,393946.0
2024-01-17 14:30:00,28.11,28.11,28.06,28.08,305758.0,25.5731,25.5731,25.5276,25.5458,305758.0
2024-01-17 14:40:00,28.08,28.08,28.04,28.05,523118.0,25.5458,25.5458,25.5094,25.5185,523118.0
2024-01-17 14:50:00,28.05,28.08,28.05,28.07,426198.0,25.5185,25.5458,25.5185,25.5367,426198.0
2024-01-17 15:00:00,28.07,28.13,28.03,28.13,497466.0,25.5367,25.5913,25.5003,25.5913,497466.0
2024-01-17 15:10:00,28.13,28.15,28.1,28.14,622421.0,25.5913,25.6095,25.564,25.6004,622421.0
2024-01-17 15:20:00,28.14,28.15,28.1,28.12,529237.0,25.6004,25.6095,25.564,25.5822,529237.0
2024-01-17 15:30:00,28.12,28.17,28.09,28.16,895449.0,25.5822,25.6277,25.5549,25.6186,895449.0
2024-01-17 15:40:00,28.16,28.17,28.12,28.14,1104317.0,25.6186,25.6277,25.5822,25.6004,1104317.0
2024-01-17 15:50:00,28.14,28.19,28.13,28.14,1995835.0,25.6004,25.6459,25.5913,25.6004,1995835.0
2024-01-18 09:30:00,28.04,28.09,27.83,27.87,2202653.0,25.5094,25.5549,25.3184,25.3548,2202653.0
2024-01-18 09:40:00,27.87,27.9,27.65,27.69,1879251.0,25.3548,25.382,25.1546,25.191,1879251.0
2024-01-18 09:50:00,27.69,27.86,27.67,27.84,1342973.0,25.191,25.3457,25.1728,25.3275,1342973.0
2024-01-18 10:00:00,27.85,27.87,27.71,27.8,1098998.0,25.3366,25.3548,25.2092,25.2911,1098998.0
2024-01-18 10:10:00,27.81,27.87,27.76,27.8,915008.0,25.3002,25.3548,25.2547,25.2911,915008.0
2024-01-18 10:20:00,27.8,27.81,27.72,27.72,904305.0,25.2911,25.3002,25.2183,25.2183,904305.0
2024-01-18 10:30:00,27.73,27.77,27.65,27.66,1204423.0,25.2274,25.2638,25.1546,25.1637,1204423.0
2024-01-18 10:40:00,27.66,27.69,27.61,27.64,1360167.0,25.1637,25.191,25.1182,25.1455,1360167.0
2024-01-18 10:50:00,27.64,27.7,27.6,27.68,854043.0,25.1455,25.2001,25.1091,25.1819,854043.0
2024-01-18 11:00:00,27.68,27.73,27.61,27.63,848471.0,25.1819,25.2274,25.1182,25.1364,848471.0
2024-01-18 11:10:00,27.62,27.65,27.61,27.63,907916.0,25.1273,25.1546,25.1182,25.1364,907916.0
2024-01-18 11:20:00,27.63,27.69,27.62,27.67,761490.0,25.1364,25.191,25.1273,25.1728,761490.0
2024-01-18 11:30:00,27.66,27.69,27.63,27.64,701256.0,25.1637,25.191,25.1364,25.1455,701256.0
2024-01-18 11:40:00,27.64,27.67,27.61,27.63,852904.0,25.1455,25.1728,25.1182,25.1364,852904.0
2024-01-18 11:50:00,27.62,27.7,27.61,27.66,568705.0,25.1273,25.2001,25.1182,25.1637,568705.0
2024-01-18 12:00:00,27.66,27.7,27.65,27.7,542086.0,25.1637,25.2001,25.1546,25.2001,542086.0
2024-01-18 12:10:00,27.7,27.73,27.67,27.68,729655.0,25.2001,25.2274,25.1728,25.1819,729655.0
2024-01-18 12:20:00,27.68,27.7,27.65,27.66,431179.0,25.1819,25.2001,25.1546,25.1637,431179.0
2024-01-18 12:30:00,27.65,27.67,27.63,27.67,472447.0,25.1546,25.1728,25.1364,25.1728,472447.0
2024-01-18 12:40:00,27.67,27.72,27.66,27.72,405594.0,25.1728,25.2183,25.1637,25.2183,405594.0
2024-01-18 12:50:00,27.71,27.76,27.69,27.76,590422.0,25.2092,25.2547,25.191,25.2547,590422.0
2024-01-18 13:00:00,27.76,27.8,27.72,27.8,1100088.0,25.2547,25.2911,25.2183,25.2911,1100088.0
2024-01-18 13:10:00,27.8,27.82,27.77,27.78,384598.0,25.2911,25.3093,25.2638,25.2729,384598.0
2024-01-18 13:20:00,27.79,27.85,27.78,27.83,645914.0,25.282,25.3366,25.2729,25.3184,645914.0
2024-01-18 13:30:00,27.84,27.86,27.81,27.85,339849.0,25.3275,25.3457,25.3002,25.3366,339849.0
2024-01-18 13:40:00,27.85,27.89,27.84,27.88,550960.0,25.3366,25.3729,25.3275,25.3639,550960.0
2024-01-18 13:50:00,27.88,27.92,27.86,27.87,466528.0,25.3639,25.4002,25.3457,25.3548,466528.0
2024-01-18 14:00:00,27.87,27.96,27.86,27.93,529344.0,25.3548,25.4366,25.3457,25.4093,529344.0
2024-01-18 14:10:00,27.93,28.02,27.92,28.0,861003.0,25.4093,25.4912,25.4002,25.473,861003.0
2024-01-18 14:20:00,28.0,28.06,27.99,28.05,545846.0,25.473,25.5276,25.4639,25.5185,545846.0
2024-01-18 14:30:00,28.04,28.09,28.03,28.07,461008.0,25.5094,25.5549,25.5003,25.5367,461008.0
2024-01-18 14:40:00,28.07,28.1,28.01,28.02,672982.0,25.5367,25.564,25.4821,25.4912,672982.0
2024-01-18 14:50:00,28.02,28.08,28.01,28.07,511268.0,25.4912,25.5458,25.4821,25.5367,511268.0
2024-01-18 15:00:00,28.06,28.07,28.02,28.04,449598.0,25.5276,25.5367,25.4912,25.5094,449598.0
2024-01-18 15:10:00,28.05,28.12,28.02,28.12,778312.0,25.5185,25.5822,25.4912,25.5822,778312.0
2024-01-18 15:20:00,28.12,28.13,28.08,28.1,1117786.0,25.5822,25.5913,25.5458,25.564,1117786.0
2024-01-18 15:30:00,28.1,28.11,28.06,28.07,1113220.0,25.564,25.5731,25.5276,25.5367,1113220.0
2024-01-18 15:40:00,28.06,28.1,28.04,28.05,1229379.0,25.5276,25.564,25.5094,25.5185,1229379.0
2024-01-18 15:50:00,28.05,28.11,28.04,28.08,2919853.0,25.5185,25.5731,25.5094,25.5458,2919853.0
2024-01-19 09:30:00,28.03,28.11,27.93,28.03,2951190.0,25.5003,25.5731,25.4093,25.5003,2951190.0
2024-01-19 09:40:00,28.03,28.06,27.93,28.06,736868.0,25.5003,25.5276,25.4093,25.5276,736868.0
2024-01-19 09:50:00,28.05,28.14,28.02,28.14,631049.0,25.5185,25.6004,25.4912,25.6004,631049.0
2024-01-19 10:00:00,28.14,28.18,28.09,28.17,643245.0,25.6004,25.6368,25.5549,25.6277,643245.0
2024-01-19 10:10:00,28.17,28.26,28.15,28.26,567126.0,25.6277,25.7096,25.6095,25.7096,567126.0
2024-01-19 10:20:00,28.25,28.26,28.15,28.21,814271.0,25.7005,25.7096,25.6095,25.6641,814271.0
2024-01-19 10:30:00,28.21,28.27,28.19,28.25,420064.0,25.6641,25.7187,25.6459,25.7005,420064.0
2024-01-19 10:40:00,28.26,28.27,28.2,28.22,542350.0,25.7096,25.7187,25.655,25.6732,542350.0
2024-01-19 10:50:00,28.23,28.26,28.19,28.25,462134.0,25.6823,25.7096,25.6459,25.7005,462134.0
2024-01-19 11:00:00,28.25,28.27,28.21,28.24,333483.0,25.7005,25.7187,25.6641,25.6914,333483.0
2024-01-19 11:10:00,28.24,28.27,28.22,28.24,334194.0,25.6914,25.7187,25.6732,25.6914,334194.0
2024-01-19 11:20:00,28.24,28.33,28.22,28.33,785595.0,25.6914,25.7732,25.6732,25.7732,785595.0
2024-01-19 11:30:00,28.33,28.33,28.24,28.28,560868.0,25.7732,25.7732,25.6914,25.7278,560868.0
2024-01-19 11:40:00,28.28,28.28,28.2,28.21,387987.0,25.7278,25.7278,25.655,25.6641,387987.0
2024-01-19 11:50:00,28.22,28.23,28.19,28.2,368283.0,25.6732,25.6823,25.6459,25.655,368283.0
2024-01-19 12:00:00,28.2,28.22,28.16,28.21,411389.0,25.655,25.6732,25.6186,25.6641,411389.0
2024-01-19 12:10:00,28.21,28.22,28.17,28.17,357101.0,25.6641,25.6732,25.6277,25.6277,357101.0
2024-01-19 12:20:00,28.18,28.18,28.12,28.14,492486.0,25.6368,25.6368,25.5822,25.6004,492486.0
2024-01-19 12:30:00,28.14,28.16,28.12,28.12,314459.0,25.6004,25.6186,25.5822,25.5822,314459.0
2024-01-19 12:40:00,28.12,28.14,28.09,28.11,370673.0,25.5822,25.6004,25.5549,25.5731,370673.0
2024-01-19 12:50:00,28.11,28.13,28.07,28.1,504351.0,25.5731,25.5913,25.5367,25.564,504351.0
2024-01-19 13:00:00,28.1,28.13,28.09,28.13,400882.0,25.564,25.5913,25.5549,25.5913,400882.0
2024-01-19 13:10:00,28.12,28.17,28.12,28.16,343811.0,25.5822,25.6277,25.5822,25.6186,343811.0
2024-01-19 13:20:00,28.16,28.2,28.15,28.19,365722.0,25.6186,25.655,25.6095,25.6459,365722.0
2024-01-19 13:30:00,28.19,28.21,28.15,28.18,478952.0,25.6459,25.6641,25.6095,25.6368,478952.0
2024-01-19 13:40:00,28.18,28.2,28.16,28.19,296979.0,25.6368,25.655,25.6186,25.6459,296979.0
2024-01-19 13:50:00,28.19,28.26,28.17,28.25,383172.0,25.6459,25.7096,25.6277,25.7005,383172.0
2024-01-19 14:00:00,28.25,28.25,28.2,28.23,383436.0,25.7005,25.7005,25.655,25.6823,383436.0
2024-01-19 14:10:00,28.23,28.24,28.2,28.21,330476.0,25.6823,25.6914,25.655,25.6641,330476.0
2024-01-19 14:20:00,28.22,28.35,28.22,28.34,529473.0,25.6732,25.7914,25.6732,25.7823,529473.0
2024-01-19 14:30:00,28.34,28.38,28.31,28.35,856006.0,25.7823,25.8187,25.755,25.7914,856006.0
2024-01-19 14:40:00,28.35,28.35,28.31,28.33,503197.0,25.7914,25.7914,25.755,25.7732,503197.0
2024-01-19 14:50:00,28.33,28.34,28.26,28.28,449742.0,25.7732,25.7823,25.7096,25.7278,449742.0
2024-01-19 15:00:00,28.28,28.3,28.25,28.28,370380.0,25.7278,25.7459,25.7005,25.7278,370380.0
2024-01-19 15:10:00,28.29,28.31,28.26,28.3,471097.0,25.7369,25.755,25.7096,25.7459,471097.0
2024-01-19 15:20:00,28.29,28.31,28.23,28.3,510561.0,25.7369,25.755,25.6823,25.7459,510561.0
2024-01-19 15:30:00,28.3,28.34,28.27,28.29,714042.0,25.7459,25.7823,25.7187,25.7369,714042.0
2024-01-19 15:40:00,28.29,28.29,28.22,28.29,954835.0,25.7369,25.7369,25.6732,25.7369,954835.0
2024-01-19 15:50:00,28.29,28.34,28.27,28.29,2917095.0,25.7369,25.7823,25.7187,25.7369,2917095.0
2024-01-22 09:30:00,28.32,28.38,27.93,28.36,2901297.0,25.7641,25.8187,25.4093,25.8005,2901297.0
2024-01-22 09:40:00,28.36,28.62,28.35,28.53,1183309.0,25.8005,26.0371,25.7914,25.9552,1183309.0
2024-01-22 09:50:00,28.53,28.55,28.39,28.43,730201.0,25.9552,25.9734,25.8278,25.8642,730201.0
2024-01-22 10:00:00,28.43,28.58,28.41,28.51,951439.0,25.8642,26.0007,25.846,25.937,951439.0
2024-01-22 10:10:00,28.51,28.51,28.41,28.43,545567.0,25.937,25.937,25.846,25.8642,545567.0
2024-01-22 10:20:00,28.43,28.51,28.43,28.48,547804.0,25.8642,25.937,25.8642,25.9097,547804.0
2024-01-22 10:30:00,28.48,28.5,28.4,28.41,586929.0,25.9097,25.9279,25.8369,25.846,586929.0
2024-01-22 10:40:00,28.41,28.46,28.35,28.37,939902.0,25.846,25.8915,25.7914,25.8096,939902.0
2024-01-22 10:50:00,28.38,28.38,28.32,28.35,786728.0,25.8187,25.8187,25.7641,25.7914,786728.0
2024-01-22 11:00:00,28.35,28.35,28.21,28.21,1012136.0,25.7914,25.7914,25.6641,25.6641,1012136.0
2024-01-22 11:10:00,28.21,28.22,28.11,28.11,1182465.0,25.6641,25.6732,25.5731,25.5731,1182465.0
2024-01-22 11:20:00,28.12,28.12,28.04,28.05,1152080.0,25.5822,25.5822,25.5094,25.5185,1152080.0
2024-01-22 11:30:00,28.05,28.14,28.03,28.09,953511.0,25.5185,25.6004,25.5003,25.5549,953511.0
2024-01-22 11:40:00,28.09,28.1,28.01,28.07,909767.0,25.5549,25.564,25.4821,25.5367,909767.0
2024-01-22 11:50:00,28.07,28.09,28.01,28.02,538244.0,25.5367,25.5549,25.4821,25.4912,538244.0
2024-01-22 12:00:00,28.03,28.14,28.02,28.11,996901.0,25.5003,25.6004,25.4912,25.5731,996901.0
2024-01-22 12:10:00,28.11,28.13,28.07,28.13,571170.0,25.5731,25.5913,25.5367,25.5913,571170.0
2024-01-22 12:20:00,28.13,28.18,28.12,28.16,430608.0,25.5913,25.6368,25.5822,25.6186,430608.0
2024-01-22 12:30:00,28.17,28.19,28.12,28.12,447343.0,25.6277,25.6459,25.5822,25.5822,447343.0
2024-01-22 12:40:00,28.13,28.16,28.11,28.13,489839.0,25.5913,25.6186,25.5731,25.5913,489839.0
2024-01-22 12:50:00,28.13,28.17,28.1,28.17,448646.0,25.5913,25.6277,25.564,25.6277,448646.0
2024-01-22 13:00:00,28.17,28.22,28.15,28.21,402873.0,25.6277,25.6732,25.6095,25.6641,402873.0
2024-01-22 13:10:00,28.21,28.24,28.2,28.24,422199.0,25.6641,25.6914,25.655,25.6914,422199.0
2024-01-22 13:20:00,28.24,28.3,28.23,28.3,432880.0,25.6914,25.7459,25.6823,25.7459,432880.0
2024-01-22 13:30:00,28.29,28.32,28.28,28.29,376164.0,25.7369,25.7641,25.7278,25.7369,376164.0
2024-01-22 13:40:00,28.28,28.29,28.21,28.24,556146.0,25.7278,25.7369,25.6641,25.6914,556146.0
2024-01-22 13:50:00,28.25,28.29,28.23,28.27,454977.0,25.7005,25.7369,25.6823,25.7187,454977.0
2024-01-22 14:00:00,28.27,28.32,28.26,28.32,582809.0,25.7187,25.7641,25.7096,25.7641,582809.0
2024-01-22 14:10:00,28.32,28.35,28.29,28.3,708879.0,25.7641,25.7914,25.7369,25.7459,708879.0
2024-01-22 14:20:00,28.3,28.32,28.27,28.31,456886.0,25.7459,25.7641,25.7187,25.755,456886.0
2024-01-22 14:30:00,28.3,28.33,28.28,28.29,432615.0,25.7459,25.7732,25.7278,25.7369,432615.0
2024-01-22 14:40:00,28.28,28.33,28.28,28.31,327761.0,25.7278,25.7732,25.7278,25.755,327761.0
2024-01-22 14:50:00,28.3,28.35,28.29,28.29,363583.0,25.7459,25.7914,25.7369,25.7369,363583.0
2024-01-22 15:00:00,28.3,28.3,28.24,28.26,456660.0,25.7459,25.7459,25.6914,25.7096,456660.0
2024-01-22 15:10:00,28.25,28.29,28.25,28.27,520443.0,25.7005,25.7369,25.7005,25.7187,520443.0
2024-01-22 15:20:00,28.27,28.35,28.27,28.32,597618.0,25.7187,25.7914,25.7187,25.7641,597618.0
2024-01-22 15:30:00,28.32,28.37,28.32,28.35,1004045.0,25.7641,25.8096,25.7641,25.7914,1004045.0
2024-01-22 15:40:00,28.36,28.39,28.3,28.3,1261064.0,25.8005,25.8278,25.7459,25.7459,1261064.0
2024-01-22 15:50:00,28.3,28.34,28.29,28.32,2238898.0,25.7459,25.7823,25.7369,25.7641,2238898.0
2024-01-23 09:30:00,28.41,28.65,28.3,28.35,2158171.0,25.846,26.0644,25.7459,25.7914,2158171.0
2024-01-23 09:40:00,28.35,28.35,28.17,28.2,1246927.0,25.7914,25.7914,25.6277,25.655,1246927.0
2024-01-23 09:50:00,28.21,28.28,28.2,28.26,592246.0,25.6641,25.7278,25.655,25.7096,592246.0
2024-01-23 10:00:00,28.27,28.34,28.25,28.3,671470.0,25.7187,25.7823,25.7005,25.7459,671470.0
2024-01-23 10:10:00,28.3,28.35,28.27,28.33,442324.0,25.7459,25.7914,25.7187,25.7732,442324.0
2024-01-23 10:20:00,28.32,28.44,28.32,28.37,722407.0,25.7641,25.8733,25.7641,25.8096,722407.0
2024-01-23 10:30:00,28.37,28.4,28.33,28.34,472350.0,25.8096,25.8369,25.7732,25.7823,472350.0
2024-01-23 10:40:00,28.35,28.35,28.25,28.26,490648.0,25.7914,25.7914,25.7005,25.7096,490648.0
2024-01-23 10:50:00,28.27,28.33,28.26,28.3,627247.0,25.7187,25.7732,25.7096,25.7459,627247.0
2024-01-23 11:00:00,28.3,28.33,28.25,28.26,610158.0,25.7459,25.7732,25.7005,25.7096,610158.0
2024-01-23 11:10:00,28.25,28.28,28.23,28.24,895837.0,25.7005,25.7278,25.6823,25.6914,895837.0
2024-01-23 11:20:00,28.25,28.31,28.23,28.27,778428.0,25.7005,25.755,25.6823,25.7187,778428.0
2024-01-23 11:30:00,28.26,28.29,28.22,28.25,1336330.0,25.7096,25.7369,25.6732,25.7005,1336330.0
2024-01-23 11:40:00,28.25,28.26,28.22,28.23,434843.0,25.7005,25.7096,25.6732,25.6823,434843.0
2024-01-23 11:50:00,28.22,28.26,28.2,28.24,953954.0,25.6732,25.7096,25.655,25.6914,953954.0
2024-01-23 12:00:00,28.25,28.29,28.24,28.28,479036.0,25.7005,25.7369,25.6914,25.7278,479036.0
2024-01-23 12:10:00,28.29,28.31,28.23,28.24,886908.0,25.7369,25.755,25.6823,25.6914,886908.0
2024-01-23 12:20:00,28.25,28.28,28.23,28.27,309101.0,25.7005,25.7278,25.6823,25.7187,309101.0
2024-01-23 12:30:00,28.27,28.28,28.22,28.23,453752.0,25.7187,25.7278,25.6732,25.6823,453752.0
2024-01-23 12:40:00,28.23,28.25,28.21,28.23,441403.0,25.6823,25.7005,25.6641,25.6823,441403.0
2024-01-23 12:50:00,28.22,28.25,28.19,28.24,399526.0,25.6732,25.7005,25.6459,25.6914,399526.0
2024-01-23 13:00:00,28.24,28.25,28.22,28.25,375601.0,25.6914,25.7005,25.6732,25.7005,375601.0
2024-01-23 13:10:00,28.25,28.25,28.19,28.19,472975.0,25.7005,25.7005,25.6459,25.6459,472975.0
2024-01-23 13:20:00,28.2,28.21,28.15,28.18,689747.0,25.655,25.6641,25.6095,25.6368,689747.0
2024-01-23 13:30:00,28.18,28.24,28.17,28.23,374659.0,25.6368,25.6914,25.6277,25.6823,374659.0
2024-01-23 13:40:00,28.23,28.27,28.22,28.25,432519.0,25.6823,25.7187,25.6732,25.7005,432519.0
2024-01-23 13:50:00,28.26,28.37,28.24,28.37,608836.0,25.7096,25.8096,25.6914,25.8096,608836.0
2024-01-23 14:00:00,28.37,28.39,28.34,28.39,582181.0,25.8096,25.8278,25.7823,25.8278,582181.0
2024-01-23 14:10:00,28.39,28.39,28.36,28.38,522661.0,25.8278,25.8278,25.8005,25.8187,522661.0
2024-01-23 14:20:00,28.39,28.41,28.32,28.33,634591.0,25.8278,25.846,25.7641,25.7732,634591.0
2024-01-23 14:30:00,28.34,28.35,28.31,28.35,433573.0,25.7823,25.7914,25.755,25.7914,433573.0
2024-01-23 14:40:00,28.34,28.42,28.34,28.39,388079.0,25.7823,25.8551,25.7823,25.8278,388079.0
2024-01-23 14:50:00,28.4,28.42,28.38,28.42,323053.0,25.8369,25.8551,25.8187,25.8551,323053.0
2024-01-23 15:00:00,28.42,28.45,28.39,28.43,588615.0,25.8551,25.8824,25.8278,25.8642,588615.0
2024-01-23 15:10:00,28.44,28.45,28.41,28.43,714374.0,25.8733,25.8824,25.846,25.8642,714374.0
2024-01-23 15:20:00,28.43,28.46,28.43,28.46,423514.0,25.8642,25.8915,25.8642,25.8915,423514.0
2024-01-23 15:30:00,28.46,28.47,28.44,28.46,641135.0,25.8915,25.9006,25.8733,25.8915,641135.0
2024-01-23 15:40:00,28.46,28.47,28.42,28.44,949667.0,25.8915,25.9006,25.8551,25.8733,949667.0
2024-01-23 15:50:00,28.44,28.47,28.41,28.44,1998167.0,25.8733,25.9006,25.846,25.8733,1998167.0
2024-01-24 09:30:00,28.54,28.65,28.38,28.61,2059329.0,25.9643,26.0644,25.8187,26.028,2059329.0
2024-01-24 09:40:00,28.6,28.69,28.56,28.68,959819.0,26.0189,26.1008,25.9825,26.0917,959819.0
2024-01-24 09:50:00,28.67,28.67,28.57,28.57,604508.0,26.0826,26.0826,25.9916,25.9916,604508.0
2024-01-24 10:00:00,28.58,28.67,28.56,28.56,700658.0,26.0007,26.0826,25.9825,25.9825,700658.0
2024-01-24 10:10:00,28.57,28.67,28.53,28.61,823734.0,25.9916,26.0826,25.9552,26.028,823734.0
2024-01-24 10:20:00,28.61,28.64,28.53,28.62,1227285.0,26.028,26.0553,25.9552,26.0371,1227285.0
2024-01-24 10:30:00,28.63,28.66,28.6,28.64,744781.0,26.0462,26.0735,26.0189,26.0553,744781.0
2024-01-24 10:40:00,28.64,28.74,28.62,28.71,1238870.0,26.0553,26.1462,26.0371,26.1189,1238870.0
2024-01-24 10:50:00,28.71,28.78,28.68,28.71,912573.0,26.1189,26.1826,26.0917,26.1189,912573.0
2024-01-24 11:00:00,28.7,28.74,28.67,28.73,939971.0,26.1098,26.1462,26.0826,26.1371,939971.0
2024-01-24 11:10:00,28.73,28.74,28.68,28.72,529210.0,26.1371,26.1462,26.0917,26.128,529210.0
2024-01-24 11:20:00,28.72,28.73,28.63,28.65,562559.0,26.128,26.1371,26.0462,26.0644,562559.0
2024-01-24 11:30:00,28.65,28.67,28.58,28.58,501588.0,26.0644,26.0826,26.0007,26.0007,501588.0
2024-01-24 11:40:00,28.58,28.65,28.58,28.64,705818.0,26.0007,26.0644,26.0007,26.0553,705818.0
2024-01-24 11:50:00,28.64,28.69,28.6,28.61,611751.0,26.0553,26.1008,26.0189,26.028,611751.0
2024-01-24 12:00:00,28.62,28.63,28.6,28.62,592583.0,26.0371,26.0462,26.0189,26.0371,592583.0
2024-01-24 12:10:00,28.61,28.62,28.55,28.55,989191.0,26.028,26.0371,25.9734,25.9734,989191.0
2024-01-24 12:20:00,28.55,28.57,28.5,28.53,699109.0,25.9734,25.9916,25.9279,25.9552,699109.0
2024-01-24 12:30:00,28.53,28.53,28.46,28.48,722984.0,25.9552,25.9552,25.8915,25.9097,722984.0
2024-01-24 12:40:00,28.47,28.52,28.47,28.48,354189.0,25.9006,25.9461,25.9006,25.9097,354189.0
2024-01-24 12:50:00,28.49,28.55,28.48,28.53,718528.0,25.9188,25.9734,25.9097,25.9552,718528.0
2024-01-24 13:00:00,28.53,28.55,28.5,28.52,404668.0,25.9552,25.9734,25.9279,25.9461,404668.0
2024-01-24 13:10:00,28.52,28.53,28.44,28.45,571418.0,25.9461,25.9552,25.8733,25.8824,571418.0
2024-01-24 13:20:00,28.46,28.46,28.36,28.39,979833.0,25.8915,25.8915,25.8005,25.8278,979833.0
2024-01-24 13:30:00,28.4,28.41,28.35,28.38,605996.0,25.8369,25.846,25.7914,25.8187,605996.0
2024-01-24 13:40:00,28.38,28.42,28.37,28.41,676534.0,25.8187,25.8551,25.8096,25.846,676534.0
2024-01-24 13:50:00,28.42,28.45,28.4,28.42,398019.0,25.8551,25.8824,25.8369,25.8551,398019.0
2024-01-24 14:00:00,28.43,28.47,28.41,28.46,393819.0,25.8642,25.9006,25.846,25.8915,393819.0
2024-01-24 14:10:00,28.47,28.47,28.43,28.44,488928.0,25.9006,25.9006,25.8642,25.8733,488928.0
2024-01-24 14:20:00,28.44,28.47,28.41,28.41,588099.0,25.8733,25.9006,25.846,25.846,588099.0
2024-01-24 14:30:00,28.42,28.46,28.41,28.45,326707.0,25.8551,25.8915,25.846,25.8824,326707.0
2024-01-24 14:40:00,28.45,28.47,28.41,28.45,526253.0,25.8824,25.9006,25.846,25.8824,526253.0
2024-01-24 14:50:00,28.45,28.45,28.41,28.44,384161.0,25.8824,25.8824,25.846,25.8733,384161.0
2024-01-24 15:00:00,28.44,28.49,28.43,28.45,509297.0,25.8733,25.9188,25.8642,25.8824,509297.0
2024-01-24 15:10:00,28.45,28.45,28.4,28.42,546210.0,25.8824,25.8824,25.8369,25.8551,546210.0
2024-01-24 15:20:00,28.42,28.44,28.4,28.43,493010.0,25.8551,25.8733,25.8369,25.8642,493010.0
2024-01-24 15:30:00,28.43,28.45,28.42,28.44,577493.0,25.8642,25.8824,25.8551,25.8733,577493.0
2024-01-24 15:40:00,28.44,28.44,28.4,28.42,863097.0,25.8733,25.8733,25.8369,25.8551,863097.0
2024-01-24 15:50:00,28.42,28.43,28.33,28.33,3493203.0,25.8551,25.8642,25.7732,25.7732,3493203.0
2024-01-25 09:30:00,27.82,27.92,27.75,27.8,2332536.0,25.6962,25.7886,25.6316,25.6778,2332536.0
2024-01-25 09:40:00,27.81,27.81,27.57,27.6,2068029.0,25.687,25.687,25.4653,25.493,2068029.0
2024-01-25 09:50:00,27.6,27.68,27.59,27.66,1499173.0,25.493,25.5669,25.4838,25.5484,1499173.0
2024-01-25 10:00:00,27.67,27.67,27.61,27.64,975486.0,25.5577,25.5577,25.5023,25.53,975486.0
2024-01-25 10:10:00,27.64,27.65,27.49,27.63,1680548.0,25.53,25.5392,25.3914,25.5207,1680548.0
2024-01-25 10:20:00,27.63,27.67,27.58,27.63,979745.0,25.5207,25.5577,25.4746,25.5207,979745.0
2024-01-25 10:30:00,27.63,27.66,27.54,27.55,799330.0,25.5207,25.5484,25.4376,25.4468,799330.0
2024-01-25 10:40:00,27.55,27.55,27.48,27.52,978326.0,25.4468,25.4468,25.3822,25.4191,978326.0
2024-01-25 10:50:00,27.52,27.59,27.49,27.5,907289.0,25.4191,25.4838,25.3914,25.4007,907289.0
2024-01-25 11:00:00,27.5,27.55,27.49,27.52,849620.0,25.4007,25.4468,25.3914,25.4191,849620.0
2024-01-25 11:10:00,27.52,27.57,27.48,27.56,779405.0,25.4191,25.4653,25.3822,25.4561,779405.0
2024-01-25 11:20:00,27.55,27.6,27.53,27.57,628077.0,25.4468,25.493,25.4284,25.4653,628077.0
2024-01-25 11:30:00,27.56,27.6,27.56,27.57,590292.0,25.4561,25.493,25.4561,25.4653,590292.0
2024-01-25 11:40:00,27.57,27.58,27.54,27.55,719644.0,25.4653,25.4746,25.4376,25.4468,719644.0
2024-01-25 11:50:00,27.55,27.58,27.52,27.53,514405.0,25.4468,25.4746,25.4191,25.4284,514405.0
2024-01-25 12:00:00,27.53,27.55,27.5,27.54,623036.0,25.4284,25.4468,25.4007,25.4376,623036.0
2024-01-25 12:10:00,27.55,27.55,27.5,27.55,473677.0,25.4468,25.4468,25.4007,25.4468,473677.0
2024-01-25 12:20:00,27.55,27.58,27.52,27.53,594047.0,25.4468,25.4746,25.4191,25.4284,594047.0
2024-01-25 12:30:00,27.53,27.53,27.51,27.53,576661.0,25.4284,25.4284,25.4099,25.4284,576661.0
2024-01-25 12:40:00,27.53,27.54,27.51,27.53,494324.0,25.4284,25.4376,25.4099,25.4284,494324.0
2024-01-25 12:50:00,27.52,27.53,27.49,27.5,682011.0,25.4191,25.4284,25.3914,25.4007,682011.0
2024-01-25 13:00:00,27.5,27.54,27.49,27.51,675188.0,25.4007,25.4376,25.3914,25.4099,675188.0
2024-01-25 13:10:00,27.5,27.51,27.46,27.49,931061.0,25.4007,25.4099,25.3637,25.3914,931061.0
2024-01-25 13:20:00,27.48,27.5,27.46,27.5,769008.0,25.3822,25.4007,25.3637,25.4007,769008.0
2024-01-25 13:30:00,27.5,27.54,27.44,27.54,757418.0,25.4007,25.4376,25.3452,25.4376,757418.0
2024-01-25 13:40:00,27.54,27.54,27.49,27.5,667631.0,25.4376,25.4376,25.3914,25.4007,667631.0
2024-01-25 13:50:00,27.49,27.56,27.49,27.55,1058673.0,25.3914,25.4561,25.3914,25.4468,1058673.0
2024-01-25 14:00:00,27.55,27.63,27.55,27.63,730320.0,25.4468,25.5207,25.4468,25.5207,730320.0
2024-01-25 14:10:00,27.62,27.65,27.61,27.64,626991.0,25.5115,25.5392,25.5023,25.53,626991.0
2024-01-25 14:20:00,27.64,27.66,27.62,27.64,447799.0,25.53,25.5484,25.5115,25.53,447799.0
2024-01-25 14:30:00,27.64,27.65,27.6,27.61,682874.0,25.53,25.5392,25.493,25.5023,682874.0
2024-01-25 14:40:00,27.6,27.61,27.52,27.52,574302.0,25.493,25.5023,25.4191,25.4191,574302.0
2024-01-25 14:50:00,27.53,27.55,27.52,27.55,711934.0,25.4284,25.4468,25.4191,25.4468,711934.0
2024-01-25 15:00:00,27.55,27.55,27.52,27.52,518892.0,25.4468,25.4468,25.4191,25.4191,518892.0
2024-01-25 15:10:00,27.53,27.55,27.5,27.54,1145012.0,25.4284,25.4468,25.4007,25.4376,1145012.0
2024-01-25 15:20:00,27.54,27.54,27.48,27.5,931477.0,25.4376,25.4376,25.3822,25.4007,931477.0
2024-01-25 15:30:00,27.5,27.55,27.48,27.5,1356974.0,25.4007,25.4468,25.3822,25.4007,1356974.0
2024-01-25 15:40:00,27.51,27.56,27.5,27.55,1488635.0,25.4099,25.4561,25.4007,25.4468,1488635.0
2024-01-25 15:50:00,27.55,27.57,27.46,27.47,5141141.0,25.4468,25.4653,25.3637,25.3729,5141141.0
2024-01-26 09:30:00,27.63,27.91,27.63,27.72,2679052.0,25.5207,25.7794,25.5207,25.6039,2679052.0
2024-01-26 09:40:00,27.72,27.8,27.63,27.64,906120.0,25.6039,25.6778,25.5207,25.53,906120.0
2024-01-26 09:50:00,27.64,27.69,27.57,27.59,1275949.0,25.53,25.5762,25.4653,25.4838,1275949.0
2024-01-26 10:00:00,27.59,27.67,27.54,27.59,1006928.0,25.4838,25.5577,25.4376,25.4838,1006928.0
2024-01-26 10:10:00,27.59,27.61,27.48,27.52,1111617.0,25.4838,25.5023,25.3822,25.4191,1111617.0
2024-01-26 10:20:00,27.52,27.56,27.5,27.55,940025.0,25.4191,25.4561,25.4007,25.4468,940025.0
2024-01-26 10:30:00,27.54,27.55,27.42,27.44,1660856.0,25.4376,25.4468,25.3268,25.3452,1660856.0
2024-01-26 10:40:00,27.45,27.59,27.44,27.58,1119144.0,25.3545,25.4838,25.3452,25.4746,1119144.0
2024-01-26 10:50:00,27.58,27.63,27.44,27.46,1907896.0,25.4746,25.5207,25.3452,25.3637,1907896.0
2024-01-26 11:00:00,27.47,27.51,27.4,27.5,1799465.0,25.3729,25.4099,25.3083,25.4007,1799465.0
2024-01-26 11:10:00,27.5,27.51,27.36,27.41,1439649.0,25.4007,25.4099,25.2713,25.3175,1439649.0
2024-01-26 11:20:00,27.42,27.51,27.39,27.45,906414.0,25.3268,25.4099,25.2991,25.3545,906414.0
2024-01-26 11:30:00,27.45,27.5,27.44,27.46,857517.0,25.3545,25.4007,25.3452,25.3637,857517.0
2024-01-26 11:40:00,27.46,27.5,27.43,27.45,830502.0,25.3637,25.4007,25.336,25.3545,830502.0
2024-01-26 11:50:00,27.44,27.48,27.4,27.45,1161417.0,25.3452,25.3822,25.3083,25.3545,1161417.0
2024-01-26 12:00:00,27.45,27.52,27.43,27.49,735634.0,25.3545,25.4191,25.336,25.3914,735634.0
2024-01-26 12:10:00,27.49,27.56,27.47,27.55,851728.0,25.3914,25.4561,25.3729,25.4468,851728.0
2024-01-26 12:20:00,27.55,27.65,27.53,27.6,1720146.0,25.4468,25.5392,25.4284,25.493,1720146.0
2024-01-26 12:30:00,27.6,27.62,27.55,27.59,908779.0,25.493,25.5115,25.4468,25.4838,908779.0
2024-01-26 12:40:00,27.59,27.6,27.51,27.52,637919.0,25.4838,25.493,25.4099,25.4191,637919.0
2024-01-26 12:50:00,27.52,27.56,27.51,27.55,483479.0,25.4191,25.4561,25.4099,25.4468,483479.0
2024-01-26 13:00:00,27.54,27.6,27.52,27.55,669094.0,25.4376,25.493,25.4191,25.4468,669094.0
2024-01-26 13:10:00,27.55,27.57,27.51,27.52,354822.0,25.4468,25.4653,25.4099,25.4191,354822.0
2024-01-26 13:20:00,27.52,27.55,27.49,27.53,763978.0,25.4191,25.4468,25.3914,25.4284,763978.0
2024-01-26 13:30:00,27.53,27.55,27.52,27.55,350479.0,25.4284,25.4468,25.4191,25.4468,350479.0
2024-01-26 13:40:00,27.55,27.56,27.52,27.54,393509.0,25.4468,25.4561,25.4191,25.4376,393509.0
2024-01-26 13:50:00,27.54,27.54,27.48,27.48,588766.0,25.4376,25.4376,25.3822,25.3822,588766.0
2024-01-26 14:00:00,27.48,27.53,27.47,27.53,688103.0,25.3822,25.4284,25.3729,25.4284,688103.0
2024-01-26 14:10:00,27.53,27.53,27.51,27.52,321212.0,25.4284,25.4284,25.4099,25.4191,321212.0
2024-01-26 14:20:00,27.53,27.56,27.51,27.55,301797.0,25.4284,25.4561,25.4099,25.4468,301797.0
2024-01-26 14:30:00,27.55,27.56,27.51,27.52,338342.0,25.4468,25.4561,25.4099,25.4191,338342.0
2024-01-26 14:40:00,27.52,27.55,27.51,27.54,635688.0,25.4191,25.4468,25.4099,25.4376,635688.0
2024-01-26 14:50:00,27.55,27.56,27.53,27.55,589402.0,25.4468,25.4561,25.4284,25.4468,589402.0
2024-01-26 15:00:00,27.55,27.55,27.5,27.51,482444.0,25.4468,25.4468,25.4007,25.4099,482444.0
2024-01-26 15:10:00,27.52,27.54,27.48,27.49,774583.0,25.4191,25.4376,25.3822,25.3914,774583.0
2024-01-26 15:20:00,27.49,27.5,27.46,27.48,562857.0,25.3914,25.4007,25.3637,25.3822,562857.0
2024-01-26 15:30:00,27.48,27.56,27.48,27.54,538021.0,25.3822,25.4561,25.3822,25.4376,538021.0
2024-01-26 15:40:00,27.54,27.54,27.48,27.51,1511005.0,25.4376,25.4376,25.3822,25.4099,1511005.0
2024-01-26 15:50:00,27.51,27.53,27.44,27.46,3395645.0,25.4099,25.4284,25.3452,25.3637,3395645.0
2024-01-29 09:30:00,27.52,27.54,27.31,27.37,2938925.0,25.4191,25.4376,25.2252,25.2806,2938925.0
2024-01-29 09:40:00,27.37,27.49,27.34,27.45,953194.0,25.2806,25.3914,25.2529,25.3545,953194.0
2024-01-29 09:50:00,27.45,27.48,27.4,27.48,1692601.0,25.3545,25.3822,25.3083,25.3822,1692601.0
2024-01-29 10:00:00,27.48,27.55,27.48,27.49,1008533.0,25.3822,25.4468,25.3822,25.3914,1008533.0
2024-01-29 10:10:00,27.49,27.52,27.46,27.5,733398.0,25.3914,25.4191,25.3637,25.4007,733398.0
2024-01-29 10:20:00,27.5,27.51,27.43,27.45,919441.0,25.4007,25.4099,25.336,25.3545,919441.0
2024-01-29 10:30:00,27.45,27.48,27.4,27.48,693534.0,25.3545,25.3822,25.3083,25.3822,693534.0
2024-01-29 10:40:00,27.48,27.52,27.46,27.49,1152555.0,25.3822,25.4191,25.3637,25.3914,1152555.0
2024-01-29 10:50:00,27.49,27.51,27.44,27.51,1142651.0,25.3914,25.4099,25.3452,25.4099,1142651.0
2024-01-29 11:00:00,27.51,27.51,27.46,27.49,695670.0,25.4099,25.4099,25.3637,25.3914,695670.0
2024-01-29 11:10:00,27.49,27.49,27.44,27.45,824419.0,25.3914,25.3914,25.3452,25.3545,824419.0
2024-01-29 11:20:00,27.45,27.45,27.38,27.38,943809.0,25.3545,25.3545,25.2898,25.2898,943809.0
2024-01-29 11:30:00,27.38,27.45,27.38,27.44,987602.0,25.2898,25.3545,25.2898,25.3452,987602.0
2024-01-29 11:40:00,27.44,27.44,27.35,27.35,892415.0,25.3452,25.3452,25.2621,25.2621,892415.0
2024-01-29 11:50:00,27.35,27.41,27.34,27.38,1255768.0,25.2621,25.3175,25.2529,25.2898,1255768.0
2024-01-29 12:00:00,27.38,27.42,27.34,27.41,803662.0,25.2898,25.3268,25.2529,25.3175,803662.0
2024-01-29 12:10:00,27.42,27.42,27.37,27.4,1100669.0,25.3268,25.3268,25.2806,25.3083,1100669.0
2024-01-29 12:20:00,27.39,27.42,27.39,27.42,705251.0,25.2991,25.3268,25.2991,25.3268,705251.0
2024-01-29 12:30:00,27.42,27.48,27.41,27.46,600145.0,25.3268,25.3822,25.3175,25.3637,600145.0
2024-01-29 12:40:00,27.47,27.5,27.44,27.44,701137.0,25.3729,25.4007,25.3452,25.3452,701137.0
2024-01-29 12:50:00,27.44,27.47,27.43,27.46,879860.0,25.3452,25.3729,25.336,25.3637,879860.0
2024-01-29 13:00:00,27.46,27.47,27.42,27.44,813276.0,25.3637,25.3729,25.3268,25.3452,813276.0
2024-01-29 13:10:00,27.45,27.48,27.43,27.46,536517.0,25.3545,25.3822,25.336,25.3637,536517.0
2024-01-29 13:20:00,27.46,27.49,27.45,27.47,595137.0,25.3637,25.3914,25.3545,25.3729,595137.0
2024-01-29 13:30:00,27.48,27.49,27.46,27.49,385304.0,25.3822,25.3914,25.3637,25.3914,385304.0
2024-01-29 13:40:00,27.49,27.59,27.47,27.59,1183428.0,25.3914,25.4838,25.3729,25.4838,1183428.0
2024-01-29 13:50:00,27.59,27.59,27.53,27.57,2403845.0,25.4838,25.4838,25.4284,25.4653,2403845.0
2024-01-29 14:00:00,27.57,27.58,27.54,27.57,870120.0,25.4653,25.4746,25.4376,25.4653,870120.0
2024-01-29 14:10:00,27.57,27.63,27.56,27.61,1490774.0,25.4653,25.5207,25.4561,25.5023,1490774.0
2024-01-29 14:20:00,27.6,27.61,27.59,27.6,598972.0,25.493,25.5023,25.4838,25.493,598972.0
2024-01-29 14:30:00,27.6,27.63,27.54,27.55,2411760.0,25.493,25.5207,25.4376,25.4468,2411760.0
2024-01-29 14:40:00,27.56,27.59,27.54,27.55,935839.0,25.4561,25.4838,25.4376,25.4468,935839.0
2024-01-29 14:50:00,27.55,27.56,27.51,27.51,901699.0,25.4468,25.4561,25.4099,25.4099,901699.0
2024-01-29 15:00:00,27.52,27.59,27.51,27.54,3388415.0,25.4191,25.4838,25.4099,25.4376,3388415.0
2024-01-29 15:10:00,27.54,27.58,27.52,27.54,2729798.0,25.4376,25.4746,25.4191,25.4376,2729798.0
2024-01-29 15:20:00,27.54,27.6,27.53,27.57,4330276.0,25.4376,25.493,25.4284,25.4653,4330276.0
2024-01-29 15:30:00,27.57,27.57,27.48,27.51,3168685.0,25.4653,25.4653,25.3822,25.4099,3168685.0
2024-01-29 15:40:00,27.51,27.59,27.43,27.58,2681533.0,25.4099,25.4838,25.336,25.4746,2681533.0
2024-01-29 15:50:00,27.57,27.59,27.46,27.47,5896331.0,25.4653,25.4838,25.3637,25.3729,5896331.0
2024-01-30 09:30:00,27.89,28.37,27.68,27.71,6237041.0,25.7609,26.2042,25.5669,25.5946,6237041.0
2024-01-30 09:40:00,27.71,27.71,27.33,27.42,5103132.0,25.5946,25.5946,25.2436,25.3268,5103132.0
2024-01-30 09:50:00,27.42,27.46,27.06,27.14,4307924.0,25.3268,25.3637,24.9942,25.0681,4307924.0
2024-01-30 10:00:00,27.14,27.28,27.02,27.27,3218642.0,25.0681,25.1975,24.9573,25.1882,3218642.0
2024-01-30 10:10:00,27.28,27.35,27.15,27.28,2734094.0,25.1975,25.2621,25.0774,25.1975,2734094.0
2024-01-30 10:20:00,27.28,27.33,27.16,27.22,1732391.0,25.1975,25.2436,25.0866,25.142,1732391.0
2024-01-30 10:30:00,27.22,27.24,27.0,27.14,2346217.0,25.142,25.1605,24.9388,25.0681,2346217.0
2024-01-30 10:40:00,27.14,27.17,27.09,27.11,963531.0,25.0681,25.0959,25.022,25.0404,963531.0
2024-01-30 10:50:00,27.1,27.18,26.99,27.0,1713012.0,25.0312,25.1051,24.9296,24.9388,1713012.0
2024-01-30 11:00:00,27.0,27.03,26.95,27.0,1188393.0,24.9388,24.9665,24.8926,24.9388,1188393.0
2024-01-30 11:10:00,27.0,27.05,26.96,27.01,1268801.0,24.9388,24.985,24.9019,24.9481,1268801.0
2024-01-30 11:20:00,27.01,27.19,27.0,27.18,1797354.0,24.9481,25.1143,24.9388,25.1051,1797354.0
2024-01-30 11:30:00,27.17,27.38,27.13,27.38,1819284.0,25.0959,25.2898,25.0589,25.2898,1819284.0
2024-01-30 11:40:00,27.38,27.43,27.34,27.43,1455911.0,25.2898,25.336,25.2529,25.336,1455911.0
2024-01-30 11:50:00,27.43,27.46,27.38,27.39,1320971.0,25.336,25.3637,25.2898,25.2991,1320971.0
2024-01-30 12:00:00,27.39,27.4,27.26,27.3,1250574.0,25.2991,25.3083,25.179,25.2159,1250574.0
2024-01-30 12:10:00,27.3,27.31,27.25,27.28,614022.0,25.2159,25.2252,25.1697,25.1975,614022.0
2024-01-30 12:20:00,27.29,27.34,27.28,27.34,954297.0,25.2067,25.2529,25.1975,25.2529,954297.0
2024-01-30 12:30:00,27.35,27.35,27.21,27.21,772801.0,25.2621,25.2621,25.1328,25.1328,772801.0
2024-01-30 12:40:00,27.21,27.22,27.17,27.19,529627.0,25.1328,25.142,25.0959,25.1143,529627.0
2024-01-30 12:50:00,27.19,27.24,27.17,27.18,1235738.0,25.1143,25.1605,25.0959,25.1051,1235738.0
2024-01-30 13:00:00,27.18,27.21,27.06,27.07,1102021.0,25.1051,25.1328,24.9942,25.0035,1102021.0
2024-01-30 13:10:00,27.08,27.1,27.04,27.05,1038104.0,25.0127,25.0312,24.9758,24.985,1038104.0
2024-01-30 13:20:00,27.05,27.12,27.04,27.12,631695.0,24.985,25.0497,24.9758,25.0497,631695.0
2024-01-30 13:30:00,27.11,27.19,27.09,27.18,685380.0,25.0404,25.1143,25.022,25.1051,685380.0
2024-01-30 13:40:00,27.19,27.19,27.09,27.12,983872.0,25.1143,25.1143,25.022,25.0497,983872.0
2024-01-30 13:50:00,27.12,27.12,27.08,27.11,623157.0,25.0497,25.0497,25.0127,25.0404,623157.0
2024-01-30 14:00:00,27.11,27.12,27.1,27.1,546333.0,25.0404,25.0497,25.0312,25.0312,546333.0
2024-01-30 14:10:00,27.11,27.11,27.05,27.05,876787.0,25.0404,25.0404,24.985,24.985,876787.0
2024-01-30 14:20:00,27.05,27.09,27.01,27.02,1869406.0,24.985,25.022,24.9481,24.9573,1869406.0
2024-01-30 14:30:00,27.02,27.04,27.0,27.03,1584203.0,24.9573,24.9758,24.9388,24.9665,1584203.0
2024-01-30 14:40:00,27.03,27.12,27.02,27.09,1026465.0,24.9665,25.0497,24.9573,25.022,1026465.0
2024-01-30 14:50:00,27.09,27.13,27.07,27.1,1301908.0,25.022,25.0589,25.0035,25.0312,1301908.0
2024-01-30 15:00:00,27.1,27.11,27.05,27.1,820530.0,25.0312,25.0404,24.985,25.0312,820530.0
2024-01-30 15:10:00,27.1,27.11,27.05,27.11,1078826.0,25.0312,25.0404,24.985,25.0404,1078826.0
2024-01-30 15:20:00,27.11,27.13,27.1,27.13,650184.0,25.0404,25.0589,25.0312,25.0589,650184.0
2024-01-30 15:30:00,27.13,27.15,27.06,27.07,1410233.0,25.0589,25.0774,24.9942,25.0035,1410233.0
2024-01-30 15:40:00,27.07,27.1,27.03,27.1,1636427.0,25.0035,25.0312,24.9665,25.0312,1636427.0
2024-01-30 15:50:00,27.1,27.14,27.0,27.02,5648561.0,25.0312,25.0681,24.9388,24.9573,5648561.0
2024-01-31 09:30:00,27.17,27.2,26.95,26.98,2252194.0,25.0959,25.1236,24.8926,24.9204,2252194.0
2024-01-31 09:40:00,26.97,26.98,26.78,26.83,4028030.0,24.9111,24.9204,24.7356,24.7818,4028030.0
2024-01-31 09:50:00,26.83,26.97,26.81,26.89,2513325.0,24.7818,24.9111,24.7633,24.8372,2513325.0
2024-01-31 10:00:00,26.9,26.93,26.83,26.88,1399368.0,24.8465,24.8742,24.7818,24.828,1399368.0
2024-01-31 10:10:00,26.88,26.99,26.87,26.94,1246932.0,24.828,24.9296,24.8188,24.8834,1246932.0
2024-01-31 10:20:00,26.95,27.02,26.92,26.98,1294674.0,24.8926,24.9573,24.8649,24.9204,1294674.0
2024-01-31 10:30:00,26.99,27.04,26.91,26.99,1778268.0,24.9296,24.9758,24.8557,24.9296,1778268.0
2024-01-31 10:40:00,26.99,27.26,26.98,27.25,2211299.0,24.9296,25.179,24.9204,25.1697,2211299.0
2024-01-31 10:50:00,27.26,27.37,27.2,27.29,2671475.0,25.179,25.2806,25.1236,25.2067,2671475.0
2024-01-31 11:00:00,27.3,27.3,27.13,27.21,1735079.0,25.2159,25.2159,25.0589,25.1328,1735079.0
2024-01-31 11:10:00,27.21,27.27,27.17,27.26,1183626.0,25.1328,25.1882,25.0959,25.179,1183626.0
2024-01-31 11:20:00,27.26,27.3,27.2,27.26,1297866.0,25.179,25.2159,25.1236,25.179,1297866.0
2024-01-31 11:30:00,27.26,27.34,27.24,27.33,1411413.0,25.179,25.2529,25.1605,25.2436,1411413.0
2024-01-31 11:40:00,27.32,27.33,27.22,27.28,1433063.0,25.2344,25.2436,25.142,25.1975,1433063.0
2024-01-31 11:50:00,27.29,27.45,27.27,27.45,1308690.0,25.2067,25.3545,25.1882,25.3545,1308690.0
2024-01-31 12:00:00,27.44,27.46,27.38,27.39,882286.0,25.3452,25.3637,25.2898,25.2991,882286.0
2024-01-31 12:10:00,27.39,27.41,27.37,27.41,674671.0,25.2991,25.3175,25.2806,25.3175,674671.0
2024-01-31 12:20:00,27.41,27.44,27.4,27.44,674617.0,25.3175,25.3452,25.3083,25.3452,674617.0
2024-01-31 12:30:00,27.44,27.48,27.41,27.44,1044202.0,25.3452,25.3822,25.3175,25.3452,1044202.0
2024-01-31 12:40:00,27.43,27.44,27.35,27.38,1568446.0,25.336,25.3452,25.2621,25.2898,1568446.0
2024-01-31 12:50:00,27.38,27.43,27.36,27.43,638755.0,25.2898,25.336,25.2713,25.336,638755.0
2024-01-31 13:00:00,27.42,27.43,27.37,27.39,573499.0,25.3268,25.336,25.2806,25.2991,573499.0
2024-01-31 13:10:00,27.38,27.39,27.35,27.37,871998.0,25.2898,25.2991,25.2621,25.2806,871998.0
2024-01-31 13:20:00,27.37,27.38,27.34,27.38,691867.0,25.2806,25.2898,25.2529,25.2898,691867.0
2024-01-31 13:30:00,27.37,27.44,27.36,27.42,1003888.0,25.2806,25.3452,25.2713,25.3268,1003888.0
2024-01-31 13:40:00,27.43,27.43,27.37,27.39,735894.0,25.336,25.336,25.2806,25.2991,735894.0
2024-01-31 13:50:00,27.39,27.42,27.35,27.35,574506.0,25.2991,25.3268,25.2621,25.2621,574506.0
2024-01-31 14:00:00,27.35,27.4,27.3,27.32,856271.0,25.2621,25.3083,25.2159,25.2344,856271.0
2024-01-31 14:10:00,27.32,27.39,27.3,27.38,1062406.0,25.2344,25.2991,25.2159,25.2898,1062406.0
2024-01-31 14:20:00,27.38,27.43,27.35,27.36,1006454.0,25.2898,25.336,25.2621,25.2713,1006454.0
2024-01-31 14:30:00,27.36,27.45,27.35,27.44,975178.0,25.2713,25.3545,25.2621,25.3452,975178.0
2024-01-31 14:40:00,27.44,27.52,27.41,27.43,1472442.0,25.3452,25.4191,25.3175,25.336,1472442.0
2024-01-31 14:50:00,27.44,27.44,27.34,27.38,803799.0,25.3452,25.3452,25.2529,25.2898,803799.0
2024-01-31 15:00:00,27.38,27.41,27.23,27.27,1765912.0,25.2898,25.3175,25.1513,25.1882,1765912.0
2024-01-31 15:10:00,27.27,27.3,27.2,27.21,1317191.0,25.1882,25.2159,25.1236,25.1328,1317191.0
2024-01-31 15:20:00,27.21,27.26,27.17,27.17,1902676.0,25.1328,25.179,25.0959,25.0959,1902676.0
2024-01-31 15:30:00,27.18,27.19,27.13,27.18,1560047.0,25.1051,25.1143,25.0589,25.1051,1560047.0
2024-01-31 15:40:00,27.18,27.2,27.15,27.17,1978443.0,25.1051,25.1236,25.0774,25.0959,1978443.0
2024-01-31 15:50:00,27.17,27.21,27.04,27.06,6690977.0,25.0959,25.1328,24.9758,24.9942,6690977.0
2024-02-01 09:30:00,27.1,27.13,26.88,26.93,2694735.0,25.0312,25.0589,24.828,24.8742,2694735.0
2024-02-01 09:40:00,26.92,26.95,26.83,26.86,1848302.0,24.8649,24.8926,24.7818,24.8095,1848302.0
2024-02-01 09:50:00,26.86,26.91,26.8,26.83,1332406.0,24.8095,24.8557,24.7541,24.7818,1332406.0
2024-02-01 10:00:00,26.82,26.86,26.76,26.84,1598032.0,24.7726,24.8095,24.7172,24.791,1598032.0
2024-02-01 10:10:00,26.84,26.9,26.81,26.87,1241574.0,24.791,24.8465,24.7633,24.8188,1241574.0
2024-02-01 10:20:00,26.88,26.88,26.81,26.83,938719.0,24.828,24.828,24.7633,24.7818,938719.0
2024-02-01 10:30:00,26.83,26.88,26.79,26.88,1006891.0,24.7818,24.828,24.7449,24.828,1006891.0
2024-02-01 10:40:00,26.88,26.89,26.8,26.84,843801.0,24.828,24.8372,24.7541,24.791,843801.0
2024-02-01 10:50:00,26.84,26.84,26.77,26.79,1043703.0,24.791,24.791,24.7264,24.7449,1043703.0
2024-02-01 11:00:00,26.79,26.82,26.78,26.8,1229653.0,24.7449,24.7726,24.7356,24.7541,1229653.0
2024-02-01 11:10:00,26.8,26.8,26.73,26.76,1374183.0,24.7541,24.7541,24.6894,24.7172,1374183.0
2024-02-01 11:20:00,26.76,26.82,26.73,26.78,880374.0,24.7172,24.7726,24.6894,24.7356,880374.0
2024-02-01 11:30:00,26.78,26.8,26.77,26.78,1183024.0,24.7356,24.7541,24.7264,24.7356,1183024.0
2024-02-01 11:40:00,26.79,26.82,26.78,26.8,850405.0,24.7449,24.7726,24.7356,24.7541,850405.0
2024-02-01 11:50:00,26.8,26.8,26.77,26.79,521396.0,24.7541,24.7541,24.7264,24.7449,521396.0
2024-02-01 12:00:00,26.79,26.99,26.78,26.96,1061437.0,24.7449,24.9296,24.7356,24.9019,1061437.0
2024-02-01 12:10:00,26.95,26.99,26.9,26.93,692706.0,24.8926,24.9296,24.8465,24.8742,692706.0
2024-02-01 12:20:00,26.92,26.99,26.91,26.98,552690.0,24.8649,24.9296,24.8557,24.9204,552690.0
2024-02-01 12:30:00,26.98,27.09,26.97,27.08,897804.0,24.9204,25.022,24.9111,25.0127,897804.0
2024-02-01 12:40:00,27.07,27.08,27.02,27.05,666978.0,25.0035,25.0127,24.9573,24.985,666978.0
2024-02-01 12:50:00,27.05,27.08,26.97,26.98,859734.0,24.985,25.0127,24.9111,24.9204,859734.0
2024-02-01 13:00:00,26.98,26.99,26.93,26.95,741458.0,24.9204,24.9296,24.8742,24.8926,741458.0
2024-02-01 13:10:00,26.95,27.02,26.94,27.01,479042.0,24.8926,24.9573,24.8834,24.9481,479042.0
2024-02-01 13:20:00,27.01,27.05,26.99,27.04,593662.0,24.9481,24.985,24.9296,24.9758,593662.0
2024-02-01 13:30:00,27.04,27.09,27.03,27.06,533445.0,24.9758,25.022,24.9665,24.9942,533445.0
2024-02-01 13:40:00,27.07,27.11,27.04,27.09,590907.0,25.0035,25.0404,24.9758,25.022,590907.0
2024-02-01 13:50:00,27.08,27.12,27.08,27.11,607408.0,25.0127,25.0497,25.0127,25.0404,607408.0
2024-02-01 14:00:00,27.11,27.16,27.1,27.16,604782.0,25.0404,25.0866,25.0312,25.0866,604782.0
2024-02-01 14:10:00,27.16,27.17,27.11,27.16,606447.0,25.0866,25.0959,25.0404,25.0866,606447.0
2024-02-01 14:20:00,27.16,27.16,27.09,27.11,701063.0,25.0866,25.0866,25.022,25.0404,701063.0
2024-02-01 14:30:00,27.1,27.17,27.08,27.16,862406.0,25.0312,25.0959,25.0127,25.0866,862406.0
2024-02-01 14:40:00,27.16,27.21,27.15,27.2,877176.0,25.0866,25.1328,25.0774,25.1236,877176.0
2024-02-01 14:50:00,27.2,27.2,27.14,27.17,548624.0,25.1236,25.1236,25.0681,25.0959,548624.0
2024-02-01 15:00:00,27.17,27.24,27.14,27.22,1030534.0,25.0959,25.1605,25.0681,25.142,1030534.0
2024-02-01 15:10:00,27.22,27.25,27.19,27.23,663672.0,25.142,25.1697,25.1143,25.1513,663672.0
2024-02-01 15:20:00,27.22,27.3,27.21,27.28,1004484.0,25.142,25.2159,25.1328,25.1975,1004484.0
2024-02-01 15:30:00,27.28,27.31,27.26,27.31,940349.0,25.1975,25.2252,25.179,25.2252,940349.0
2024-02-01 15:40:00,27.31,27.33,27.22,27.26,1723303.0,25.2252,25.2436,25.142,25.179,1723303.0
2024-02-01 15:50:00,27.25,27.3,27.21,27.29,2099698.0,25.1697,25.2159,25.1328,25.2067,2099698.0
2024-02-02 09:30:00,27.18,27.2,26.95,27.01,1832186.0,25.1051,25.1236,24.8926,24.9481,1832186.0
2024-02-02 09:40:00,27.01,27.03,26.76,26.85,2607825.0,24.9481,24.9665,24.7172,24.8003,2607825.0
2024-02-02 09:50:00,26.85,26.9,26.81,26.85,1308807.0,24.8003,24.8465,24.7633,24.8003,1308807.0
2024-02-02 10:00:00,26.85,26.89,26.8,26.86,1063514.0,24.8003,24.8372,24.7541,24.8095,1063514.0
2024-02-02 10:10:00,26.86,26.9,26.81,26.9,767342.0,24.8095,24.8465,24.7633,24.8465,767342.0
2024-02-02 10:20:00,26.9,26.92,26.83,26.89,947954.0,24.8465,24.8649,24.7818,24.8372,947954.0
2024-02-02 10:30:00,26.89,26.98,26.88,26.98,803714.0,24.8372,24.9204,24.828,24.9204,803714.0
2024-02-02 10:40:00,26.98,26.99,26.94,26.96,696879.0,24.9204,24.9296,24.8834,24.9019,696879.0
2024-02-02 10:50:00,26.96,26.98,26.9,26.92,712458.0,24.9019,24.9204,24.8465,24.8649,712458.0
2024-02-02 11:00:00,26.93,26.96,26.91,26.95,550967.0,24.8742,24.9019,24.8557,24.8926,550967.0
2024-02-02 11:10:00,26.94,26.96,26.9,26.91,536165.0,24.8834,24.9019,24.8465,24.8557,536165.0
2024-02-02 11:20:00,26.91,26.92,26.85,26.89,659839.0,24.8557,24.8649,24.8003,24.8372,659839.0
2024-02-02 11:30:00,26.89,26.93,26.87,26.89,536119.0,24.8372,24.8742,24.8188,24.8372,536119.0
2024-02-02 11:40:00,26.88,26.9,26.85,26.88,508840.0,24.828,24.8465,24.8003,24.828,508840.0
2024-02-02 11:50:00,26.88,26.9,26.79,26.8,2597631.0,24.828,24.8465,24.7449,24.7541,2597631.0
2024-02-02 12:00:00,26.8,26.85,26.79,26.83,2057060.0,24.7541,24.8003,24.7449,24.7818,2057060.0
2024-02-02 12:10:00,26.83,26.88,26.8,26.84,1897892.0,24.7818,24.828,24.7541,24.791,1897892.0
2024-02-02 12:20:00,26.84,26.85,26.76,26.78,831657.0,24.791,24.8003,24.7172,24.7356,831657.0
2024-02-02 12:30:00,26.79,26.8,26.77,26.79,658247.0,24.7449,24.7541,24.7264,24.7449,658247.0
2024-02-02 12:40:00,26.79,26.79,26.7,26.73,1176216.0,24.7449,24.7449,24.6617,24.6894,1176216.0
2024-02-02 12:50:00,26.74,26.77,26.7,26.76,611371.0,24.6987,24.7264,24.6617,24.7172,611371.0
2024-02-02 13:00:00,26.76,26.8,26.75,26.77,638001.0,24.7172,24.7541,24.7079,24.7264,638001.0
2024-02-02 13:10:00,26.77,26.79,26.74,26.79,535040.0,24.7264,24.7449,24.6987,24.7449,535040.0
2024-02-02 13:20:00,26.79,26.8,26.75,26.77,729205.0,24.7449,24.7541,24.7079,24.7264,729205.0
2024-02-02 13:30:00,26.76,26.77,26.71,26.73,923047.0,24.7172,24.7264,24.671,24.6894,923047.0
2024-02-02 13:40:00,26.73,26.76,26.7,26.73,603887.0,24.6894,24.7172,24.6617,24.6894,603887.0
2024-02-02 13:50:00,26.73,26.74,26.69,26.71,1059886.0,24.6894,24.6987,24.6525,24.671,1059886.0
2024-02-02 14:00:00,26.71,26.8,26.71,26.76,638038.0,24.671,24.7541,24.671,24.7172,638038.0
2024-02-02 14:10:00,26.76,26.8,26.75,26.77,910453.0,24.7172,24.7541,24.7079,24.7264,910453.0
2024-02-02 14:20:00,26.77,26.78,26.73,26.78,683119.0,24.7264,24.7356,24.6894,24.7356,683119.0
2024-02-02 14:30:00,26.78,26.8,26.77,26.79,380899.0,24.7356,24.7541,24.7264,24.7449,380899.0
2024-02-02 14:40:00,26.8,26.86,26.79,26.84,1131303.0,24.7541,24.8095,24.7449,24.791,1131303.0
2024-02-02 14:50:00,26.83,26.9,26.81,26.88,778030.0,24.7818,24.8465,24.7633,24.828,778030.0
2024-02-02 15:00:00,26.88,26.94,26.86,26.91,918872.0,24.828,24.8834,24.8095,24.8557,918872.0
2024-02-02 15:10:00,26.91,26.99,26.91,26.96,1088248.0,24.8557,24.9296,24.8557,24.9019,1088248.0
2024-02-02 15:20:00,26.96,26.98,26.91,26.93,1956384.0,24.9019,24.9204,24.8557,24.8742,1956384.0
2024-02-02 15:30:00,26.93,26.93,26.88,26.89,1540356.0,24.8742,24.8742,24.828,24.8372,1540356.0
2024-02-02 15:40:00,26.88,26.92,26.82,26.92,2349765.0,24.828,24.8649,24.7726,24.8649,2349765.0
2024-02-02 15:50:00,26.92,26.96,26.89,26.92,3010632.0,24.8649,24.9019,24.8372,24.8649,3010632.0
2024-02-05 09:30:00,26.95,26.95,26.69,26.71,1938094.0,24.8926,24.8926,24.6525,24.671,1938094.0
2024-02-05 09:40:00,26.71,26.74,26.66,26.72,1661077.0,24.671,24.6987,24.6248,24.6802,1661077.0
2024-02-05 09:50:00,26.72,26.78,26.67,26.71,1123274.0,24.6802,24.7356,24.634,24.671,1123274.0
2024-02-05 10:00:00,26.71,26.73,26.6,26.61,990252.0,24.671,24.6894,24.5694,24.5786,990252.0
2024-02-05 10:10:00,26.6,26.63,26.58,26.61,1131432.0,24.5694,24.5971,24.5509,24.5786,1131432.0
2024-02-05 10:20:00,26.6,26.62,26.53,26.58,1200384.0,24.5694,24.5878,24.5047,24.5509,1200384.0
2024-02-05 10:30:00,26.58,26.64,26.55,26.62,488099.0,24.5509,24.6063,24.5232,24.5878,488099.0
2024-02-05 10:40:00,26.62,26.65,26.57,26.6,529924.0,24.5878,24.6155,24.5417,24.5694,529924.0
2024-02-05 10:50:00,26.6,26.6,26.53,26.53,483197.0,24.5694,24.5694,24.5047,24.5047,483197.0
2024-02-05 11:00:00,26.54,26.63,26.52,26.61,865849.0,24.5139,24.5971,24.4955,24.5786,865849.0
2024-02-05 11:10:00,26.62,26.7,26.61,26.68,809028.0,24.5878,24.6617,24.5786,24.6433,809028.0
2024-02-05 11:20:00,26.68,26.74,26.67,26.73,834284.0,24.6433,24.6987,24.634,24.6894,834284.0
2024-02-05 11:30:00,26.74,26.78,26.7,26.71,779191.0,24.6987,24.7356,24.6617,24.671,779191.0
2024-02-05 11:40:00,26.71,26.75,26.7,26.71,490321.0,24.671,24.7079,24.6617,24.671,490321.0
2024-02-05 11:50:00,26.71,26.74,26.7,26.73,430717.0,24.671,24.6987,24.6617,24.6894,430717.0
2024-02-05 12:00:00,26.72,26.76,26.72,26.75,498613.0,24.6802,24.7172,24.6802,24.7079,498613.0
2024-02-05 12:10:00,26.74,26.75,26.71,26.73,370537.0,24.6987,24.7079,24.671,24.6894,370537.0
2024-02-05 12:20:00,26.73,26.73,26.61,26.63,1950864.0,24.6894,24.6894,24.5786,24.5971,1950864.0
2024-02-05 12:30:00,26.64,26.65,26.6,26.63,1450428.0,24.6063,24.6155,24.5694,24.5971,1450428.0
2024-02-05 12:40:00,26.63,26.68,26.6,26.68,1240668.0,24.5971,24.6433,24.5694,24.6433,1240668.0
2024-02-05 12:50:00,26.68,26.71,26.65,26.68,528656.0,24.6433,24.671,24.6155,24.6433,528656.0
2024-02-05 13:00:00,26.67,26.71,26.66,26.68,447115.0,24.634,24.671,24.6248,24.6433,447115.0
2024-02-05 13:10:00,26.68,26.71,26.65,26.7,550006.0,24.6433,24.671,24.6155,24.6617,550006.0
2024-02-05 13:20:00,26.69,26.7,26.63,26.63,467102.0,24.6525,24.6617,24.5971,24.5971,467102.0
2024-02-05 13:30:00,26.62,26.67,26.62,26.65,815229.0,24.5878,24.634,24.5878,24.6155,815229.0
2024-02-05 13:40:00,26.66,26.66,26.63,26.64,313458.0,24.6248,24.6248,24.5971,24.6063,313458.0
2024-02-05 13:50:00,26.64,26.67,26.64,26.66,1207563.0,24.6063,24.634,24.6063,24.6248,1207563.0
2024-02-05 14:00:00,26.65,26.68,26.6,26.68,587388.0,24.6155,24.6433,24.5694,24.6433,587388.0
2024-02-05 14:10:00,26.67,26.71,26.65,26.7,588330.0,24.634,24.671,24.6155,24.6617,588330.0
2024-02-05 14:20:00,26.7,26.72,26.67,26.7,576883.0,24.6617,24.6802,24.634,24.6617,576883.0
2024-02-05 14:30:00,26.69,26.71,26.67,26.7,787044.0,24.6525,24.671,24.634,24.6617,787044.0
2024-02-05 14:40:00,26.7,26.75,26.69,26.73,687491.0,24.6617,24.7079,24.6525,24.6894,687491.0
2024-02-05 14:50:00,26.73,26.74,26.69,26.7,618690.0,24.6894,24.6987,24.6525,24.6617,618690.0
2024-02-05 15:00:00,26.7,26.71,26.67,26.69,763363.0,24.6617,24.671,24.634,24.6525,763363.0
2024-02-05 15:10:00,26.7,26.71,26.68,26.7,573513.0,24.6617,24.671,24.6433,24.6617,573513.0
2024-02-05 15:20:00,26.7,26.71,26.68,26.68,411828.0,24.6617,24.671,24.6433,24.6433,411828.0
2024-02-05 15:30:00,26.68,26.71,26.66,26.67,790462.0,24.6433,24.671,24.6248,24.634,790462.0
2024-02-05 15:40:00,26.67,26.68,26.61,26.62,1159398.0,24.634,24.6433,24.5786,24.5878,1159398.0
2024-02-05 15:50:00,26.63,26.64,26.56,26.57,3206411.0,24.5971,24.6063,24.5324,24.5417,3206411.0
2024-02-06 09:30:00,26.66,26.84,26.57,26.83,2043372.0,24.6248,24.791,24.5417,24.7818,2043372.0
2024-02-06 09:40:00,26.84,26.9,26.7,26.86,1541901.0,24.791,24.8465,24.6617,24.8095,1541901.0
2024-02-06 09:50:00,26.86,26.9,26.73,26.74,943062.0,24.8095,24.8465,24.6894,24.6987,943062.0
2024-02-06 10:00:00,26.74,26.77,26.7,26.75,1054591.0,24.6987,24.7264,24.6617,24.7079,1054591.0
2024-02-06 10:10:00,26.75,26.77,26.7,26.75,1667445.0,24.7079,24.7264,24.6617,24.7079,1667445.0
2024-02-06 10:20:00,26.75,26.87,26.74,26.83,1549075.0,24.7079,24.8188,24.6987,24.7818,1549075.0
2024-02-06 10:30:00,26.83,26.94,26.82,26.89,1491356.0,24.7818,24.8834,24.7726,24.8372,1491356.0
2024-02-06 10:40:00,26.89,26.96,26.86,26.92,1644975.0,24.8372,24.9019,24.8095,24.8649,1644975.0
2024-02-06 10:50:00,26.92,26.97,26.9,26.96,1400859.0,24.8649,24.9111,24.8465,24.9019,1400859.0
2024-02-06 11:00:00,26.96,26.99,26.94,26.95,1119588.0,24.9019,24.9296,24.8834,24.8926,1119588.0
2024-02-06 11:10:00,26.95,27.1,26.94,27.1,1673586.0,24.8926,25.0312,24.8834,25.0312,1673586.0
2024-02-06 11:20:00,27.1,27.45,27.09,27.35,2115790.0,25.0312,25.3545,25.022,25.2621,2115790.0
2024-02-06 11:30:00,27.34,27.4,27.29,27.33,1488779.0,25.2529,25.3083,25.2067,25.2436,1488779.0
2024-02-06 11:40:00,27.33,27.41,27.28,27.28,1028867.0,25.2436,25.3175,25.1975,25.1975,1028867.0
2024-02-06 11:50:00,27.28,27.34,27.25,27.31,1450190.0,25.1975,25.2529,25.1697,25.2252,1450190.0
2024-02-06 12:00:00,27.3,27.43,27.3,27.41,940427.0,25.2159,25.336,25.2159,25.3175,940427.0
2024-02-06 12:10:00,27.41,27.49,27.39,27.47,758293.0,25.3175,25.3914,25.2991,25.3729,758293.0
2024-02-06 12:20:00,27.46,27.56,27.42,27.54,1649531.0,25.3637,25.4561,25.3268,25.4376,1649531.0
2024-02-06 12:30:00,27.54,27.55,27.45,27.46,758734.0,25.4376,25.4468,25.3545,25.3637,758734.0
2024-02-06 12:40:00,27.47,27.48,27.43,27.47,570147.0,25.3729,25.3822,25.336,25.3729,570147.0
2024-02-06 12:50:00,27.48,27.52,27.45,27.51,569050.0,25.3822,25.4191,25.3545,25.4099,569050.0
2024-02-06 13:00:00,27.51,27.52,27.46,27.5,546659.0,25.4099,25.4191,25.3637,25.4007,546659.0
2024-02-06 13:10:00,27.5,27.54,27.48,27.53,617235.0,25.4007,25.4376,25.3822,25.4284,617235.0
2024-02-06 13:20:00,27.54,27.57,27.5,27.51,592492.0,25.4376,25.4653,25.4007,25.4099,592492.0
2024-02-06 13:30:00,27.51,27.59,27.49,27.55,1832459.0,25.4099,25.4838,25.3914,25.4468,1832459.0
2024-02-06 13:40:00,27.55,27.68,27.53,27.65,997124.0,25.4468,25.5669,25.4284,25.5392,997124.0
2024-02-06 13:50:00,27.64,27.73,27.61,27.62,879048.0,25.53,25.6131,25.5023,25.5115,879048.0
2024-02-06 14:00:00,27.62,27.65,27.56,27.6,583198.0,25.5115,25.5392,25.4561,25.493,583198.0
2024-02-06 14:10:00,27.6,27.63,27.56,27.62,618337.0,25.493,25.5207,25.4561,25.5115,618337.0
2024-02-06 14:20:00,27.61,27.66,27.61,27.66,536098.0,25.5023,25.5484,25.5023,25.5484,536098.0
2024-02-06 14:30:00,27.65,27.66,27.59,27.6,671340.0,25.5392,25.5484,25.4838,25.493,671340.0
2024-02-06 14:40:00,27.61,27.64,27.57,27.6,914620.0,25.5023,25.53,25.4653,25.493,914620.0
2024-02-06 14:50:00,27.61,27.62,27.57,27.6,520390.0,25.5023,25.5115,25.4653,25.493,520390.0
2024-02-06 15:00:00,27.6,27.6,27.46,27.46,1551091.0,25.493,25.493,25.3637,25.3637,1551091.0
2024-02-06 15:10:00,27.47,27.5,27.37,27.39,1275632.0,25.3729,25.4007,25.2806,25.2991,1275632.0
2024-02-06 15:20:00,27.39,27.41,27.34,27.36,989069.0,25.2991,25.3175,25.2529,25.2713,989069.0
2024-02-06 15:30:00,27.36,27.41,27.34,27.39,1287510.0,25.2713,25.3175,25.2529,25.2991,1287510.0
2024-02-06 15:40:00,27.39,27.4,27.3,27.35,2544388.0,25.2991,25.3083,25.2159,25.2621,2544388.0
2024-02-06 15:50:00,27.35,27.51,27.33,27.51,5479036.0,25.2621,25.4099,25.2436,25.4099,5479036.0
2024-02-07 09:30:00,27.55,27.57,27.38,27.5,1327494.0,25.4468,25.4653,25.2898,25.4007,1327494.0
2024-02-07 09:40:00,27.5,27.53,27.34,27.47,1550156.0,25.4007,25.4284,25.2529,25.3729,1550156.0
2024-02-07 09:50:00,27.48,27.55,27.38,27.45,1001329.0,25.3822,25.4468,25.2898,25.3545,1001329.0
2024-02-07 10:00:00,27.45,27.49,27.35,27.38,880043.0,25.3545,25.3914,25.2621,25.2898,880043.0
2024-02-07 10:10:00,27.39,27.47,27.35,27.44,782765.0,25.2991,25.3729,25.2621,25.3452,782765.0
2024-02-07 10:20:00,27.43,27.5,27.42,27.49,535149.0,25.336,25.4007,25.3268,25.3914,535149.0
2024-02-07 10:30:00,27.49,27.51,27.45,27.46,446458.0,25.3914,25.4099,25.3545,25.3637,446458.0
2024-02-07 10:40:00,27.46,27.48,27.42,27.44,467107.0,25.3637,25.3822,25.3268,25.3452,467107.0
2024-02-07 10:50:00,27.44,27.51,27.41,27.46,1344234.0,25.3452,25.4099,25.3175,25.3637,1344234.0
2024-02-07 11:00:00,27.45,27.48,27.4,27.42,415486.0,25.3545,25.3822,25.3083,25.3268,415486.0
2024-02-07 11:10:00,27.42,27.44,27.4,27.4,577562.0,25.3268,25.3452,25.3083,25.3083,577562.0
2024-02-07 11:20:00,27.41,27.41,27.34,27.35,586031.0,25.3175,25.3175,25.2529,25.2621,586031.0
2024-02-07 11:30:00,27.36,27.37,27.29,27.32,530707.0,25.2713,25.2806,25.2067,25.2344,530707.0
2024-02-07 11:40:00,27.32,27.34,27.29,27.31,460654.0,25.2344,25.2529,25.2067,25.2252,460654.0
2024-02-07 11:50:00,27.31,27.4,27.3,27.37,361411.0,25.2252,25.3083,25.2159,25.2806,361411.0
2024-02-07 12:00:00,27.38,27.4,27.36,27.4,403228.0,25.2898,25.3083,25.2713,25.3083,403228.0
2024-02-07 12:10:00,27.39,27.47,27.39,27.41,413241.0,25.2991,25.3729,25.2991,25.3175,413241.0
2024-02-07 12:20:00,27.42,27.42,27.36,27.39,566476.0,25.3268,25.3268,25.2713,25.2991,566476.0
2024-02-07 12:30:00,27.38,27.39,27.35,27.38,437594.0,25.2898,25.2991,25.2621,25.2898,437594.0
2024-02-07 12:40:00,27.38,27.41,27.37,27.39,467769.0,25.2898,25.3175,25.2806,25.2991,467769.0
2024-02-07 12:50:00,27.39,27.4,27.33,27.35,485952.0,25.2991,25.3083,25.2436,25.2621,485952.0
2024-02-07 13:00:00,27.35,27.42,27.33,27.42,487171.0,25.2621,25.3268,25.2436,25.3268,487171.0
2024-02-07 13:10:00,27.41,27.45,27.41,27.44,302305.0,25.3175,25.3545,25.3175,25.3452,302305.0
2024-02-07 13:20:00,27.44,27.55,27.43,27.5,868228.0,25.3452,25.4468,25.336,25.4007,868228.0
2024-02-07 13:30:00,27.51,27.55,27.48,27.5,576892.0,25.4099,25.4468,25.3822,25.4007,576892.0
2024-02-07 13:40:00,27.5,27.51,27.45,27.5,321776.0,25.4007,25.4099,25.3545,25.4007,321776.0
2024-02-07 13:50:00,27.5,27.52,27.48,27.5,424869.0,25.4007,25.4191,25.3822,25.4007,424869.0
2024-02-07 14:00:00,27.51,27.52,27.47,27.48,405563.0,25.4099,25.4191,25.3729,25.3822,405563.0
2024-02-07 14:10:00,27.48,27.55,27.47,27.52,611734.0,25.3822,25.4468,25.3729,25.4191,611734.0
2024-02-07 14:20:00,27.53,27.55,27.52,27.55,460326.0,25.4284,25.4468,25.4191,25.4468,460326.0
2024-02-07 14:30:00,27.55,27.55,27.52,27.54,351614.0,25.4468,25.4468,25.4191,25.4376,351614.0
2024-02-07 14:40:00,27.54,27.65,27.53,27.63,1276864.0,25.4376,25.5392,25.4284,25.5207,1276864.0
2024-02-07 14:50:00,27.63,27.64,27.58,27.59,366256.0,25.5207,25.53,25.4746,25.4838,366256.0
2024-02-07 15:00:00,27.6,27.6,27.55,27.58,309536.0,25.493,25.493,25.4468,25.4746,309536.0
2024-02-07 15:10:00,27.58,27.58,27.52,27.53,390769.0,25.4746,25.4746,25.4191,25.4284,390769.0
2024-02-07 15:20:00,27.54,27.57,27.53,27.54,514628.0,25.4376,25.4653,25.4284,25.4376,514628.0
2024-02-07 15:30:00,27.55,27.58,27.52,27.53,630646.0,25.4468,25.4746,25.4191,25.4284,630646.0
2024-02-07 15:40:00,27.53,27.56,27.52,27.55,690673.0,25.4284,25.4561,25.4191,25.4468,690673.0
2024-02-07 15:50:00,27.54,27.57,27.52,27.55,1914846.0,25.4376,25.4653,25.4191,25.4468,1914846.0
2024-02-08 09:30:00,27.56,27.67,27.41,27.64,1458347.0,25.4561,25.5577,25.3175,25.53,1458347.0
2024-02-08 09:40:00,27.64,27.69,27.49,27.49,950051.0,25.53,25.5762,25.3914,25.3914,950051.0
2024-02-08 09:50:00,27.5,27.56,27.45,27.46,777827.0,25.4007,25.4561,25.3545,25.3637,777827.0
2024-02-08 10:00:00,27.47,27.55,27.47,27.54,421745.0,25.3729,25.4468,25.3729,25.4376,421745.0
2024-02-08 10:10:00,27.53,27.55,27.5,27.55,402390.0,25.4284,25.4468,25.4007,25.4468,402390.0
2024-02-08 10:20:00,27.55,27.6,27.51,27.59,536480.0,25.4468,25.493,25.4099,25.4838,536480.0
2024-02-08 10:30:00,27.58,27.61,27.54,27.59,795858.0,25.4746,25.5023,25.4376,25.4838,795858.0
2024-02-08 10:40:00,27.58,27.59,27.53,27.55,449894.0,25.4746,25.4838,25.4284,25.4468,449894.0
2024-02-08 10:50:00,27.55,27.58,27.53,27.56,492914.0,25.4468,25.4746,25.4284,25.4561,492914.0
2024-02-08 11:00:00,27.55,27.57,27.5,27.55,502973.0,25.4468,25.4653,25.4007,25.4468,502973.0
2024-02-08 11:10:00,27.55,27.56,27.5,27.51,561713.0,25.4468,25.4561,25.4007,25.4099,561713.0
2024-02-08 11:20:00,27.51,27.52,27.45,27.46,755391.0,25.4099,25.4191,25.3545,25.3637,755391.0
2024-02-08 11:30:00,27.46,27.51,27.45,27.49,607839.0,25.3637,25.4099,25.3545,25.3914,607839.0
2024-02-08 11:40:00,27.48,27.51,27.46,27.5,519584.0,25.3822,25.4099,25.3637,25.4007,519584.0
2024-02-08 11:50:00,27.5,27.51,27.46,27.46,351050.0,25.4007,25.4099,25.3637,25.3637,351050.0
2024-02-08 12:00:00,27.47,27.47,27.43,27.46,348807.0,25.3729,25.3729,25.336,25.3637,348807.0
2024-02-08 12:10:00,27.47,27.51,27.46,27.49,385909.0,25.3729,25.4099,25.3637,25.3914,385909.0
2024-02-08 12:20:00,27.49,27.49,27.47,27.48,206840.0,25.3914,25.3914,25.3729,25.3822,206840.0
2024-02-08 12:30:00,27.48,27.5,27.46,27.49,425700.0,25.3822,25.4007,25.3637,25.3914,425700.0
2024-02-08 12:40:00,27.49,27.49,27.45,27.46,251089.0,25.3914,25.3914,25.3545,25.3637,251089.0
2024-02-08 12:50:00,27.46,27.5,27.46,27.5,261620.0,25.3637,25.4007,25.3637,25.4007,261620.0
2024-02-08 13:00:00,27.5,27.54,27.49,27.51,574255.0,25.4007,25.4376,25.3914,25.4099,574255.0
2024-02-08 13:10:00,27.51,27.53,27.48,27.49,505211.0,25.4099,25.4284,25.3822,25.3914,505211.0
2024-02-08 13:20:00,27.49,27.52,27.47,27.5,524336.0,25.3914,25.4191,25.3729,25.4007,524336.0
2024-02-08 13:30:00,27.5,27.52,27.48,27.49,308991.0,25.4007,25.4191,25.3822,25.3914,308991.0
2024-02-08 13:40:00,27.49,27.5,27.48,27.49,286382.0,25.3914,25.4007,25.3822,25.3914,286382.0
2024-02-08 13:50:00,27.49,27.5,27.45,27.48,379111.0,25.3914,25.4007,25.3545,25.3822,379111.0
2024-02-08 14:00:00,27.47,27.49,27.47,27.48,422384.0,25.3729,25.3914,25.3729,25.3822,422384.0
2024-02-08 14:10:00,27.48,27.49,27.43,27.43,449770.0,25.3822,25.3914,25.336,25.336,449770.0
2024-02-08 14:20:00,27.43,27.46,27.42,27.46,319376.0,25.336,25.3637,25.3268,25.3637,319376.0
2024-02-08 14:30:00,27.45,27.5,27.45,27.48,442540.0,25.3545,25.4007,25.3545,25.3822,442540.0
2024-02-08 14:40:00,27.49,27.58,27.49,27.55,450263.0,25.3914,25.4746,25.3914,25.4468,450263.0
2024-02-08 14:50:00,27.55,27.57,27.54,27.57,386294.0,25.4468,25.4653,25.4376,25.4653,386294.0
2024-02-08 15:00:00,27.56,27.58,27.52,27.54,957416.0,25.4561,25.4746,25.4191,25.4376,957416.0
2024-02-08 15:10:00,27.54,27.57,27.53,27.54,394571.0,25.4376,25.4653,25.4284,25.4376,394571.0
2024-02-08 15:20:00,27.53,27.55,27.52,27.54,516682.0,25.4284,25.4468,25.4191,25.4376,516682.0
2024-02-08 15:30:00,27.55,27.57,27.52,27.56,638279.0,25.4468,25.4653,25.4191,25.4561,638279.0
2024-02-08 15:40:00,27.56,27.57,27.53,27.54,702391.0,25.4561,25.4653,25.4284,25.4376,702391.0
2024-02-08 15:50:00,27.53,27.59,27.51,27.55,2224753.0,25.4284,25.4838,25.4099,25.4468,2224753.0
2024-02-09 09:30:00,27.58,27.58,27.42,27.5,970440.0,25.4746,25.4746,25.3268,25.4007,970440.0
2024-02-09 09:40:00,27.51,27.56,27.45,27.46,718818.0,25.4099,25.4561,25.3545,25.3637,718818.0
2024-02-09 09:50:00,27.46,27.52,27.41,27.5,707091.0,25.3637,25.4191,25.3175,25.4007,707091.0
2024-02-09 10:00:00,27.49,27.59,27.48,27.54,550364.0,25.3914,25.4838,25.3822,25.4376,550364.0
2024-02-09 10:10:00,27.53,27.57,27.45,27.45,689244.0,25.4284,25.4653,25.3545,25.3545,689244.0
2024-02-09 10:20:00,27.45,27.47,27.42,27.44,787993.0,25.3545,25.3729,25.3268,25.3452,787993.0
2024-02-09 10:30:00,27.45,27.48,27.38,27.48,826615.0,25.3545,25.3822,25.2898,25.3822,826615.0
2024-02-09 10:40:00,27.47,27.54,27.45,27.53,732791.0,25.3729,25.4376,25.3545,25.4284,732791.0
2024-02-09 10:50:00,27.52,27.59,27.51,27.59,427783.0,25.4191,25.4838,25.4099,25.4838,427783.0
2024-02-09 11:00:00,27.58,27.59,27.51,27.52,416182.0,25.4746,25.4838,25.4099,25.4191,416182.0
2024-02-09 11:10:00,27.53,27.55,27.48,27.51,378013.0,25.4284,25.4468,25.3822,25.4099,378013.0
2024-02-09 11:20:00,27.5,27.55,27.49,27.55,460984.0,25.4007,25.4468,25.3914,25.4468,460984.0
2024-02-09 11:30:00,27.54,27.55,27.5,27.52,501403.0,25.4376,25.4468,25.4007,25.4191,501403.0
2024-02-09 11:40:00,27.53,27.57,27.47,27.5,801487.0,25.4284,25.4653,25.3729,25.4007,801487.0
2024-02-09 11:50:00,27.5,27.52,27.49,27.5,409385.0,25.4007,25.4191,25.3914,25.4007,409385.0
2024-02-09 12:00:00,27.5,27.54,27.49,27.53,803241.0,25.4007,25.4376,25.3914,25.4284,803241.0
2024-02-09 12:10:00,27.53,27.56,27.52,27.55,422071.0,25.4284,25.4561,25.4191,25.4468,422071.0
2024-02-09 12:20:00,27.55,27.55,27.52,27.53,422331.0,25.4468,25.4468,25.4191,25.4284,422331.0
2024-02-09 12:30:00,27.53,27.55,27.52,27.54,422113.0,25.4284,25.4468,25.4191,25.4376,422113.0
2024-02-09 12:40:00,27.54,27.54,27.5,27.52,406653.0,25.4376,25.4376,25.4007,25.4191,406653.0
2024-02-09 12:50:00,27.52,27.54,27.51,27.52,297105.0,25.4191,25.4376,25.4099,25.4191,297105.0
2024-02-09 13:00:00,27.53,27.56,27.5,27.5,316328.0,25.4284,25.4561,25.4007,25.4007,316328.0
2024-02-09 13:10:00,27.51,27.53,27.5,27.51,353019.0,25.4099,25.4284,25.4007,25.4099,353019.0
2024-02-09 13:20:00,27.51,27.53,27.5,27.52,288838.0,25.4099,25.4284,25.4007,25.4191,288838.0
2024-02-09 13:30:00,27.52,27.56,27.48,27.49,675756.0,25.4191,25.4561,25.3822,25.3914,675756.0
2024-02-09 13:40:00,27.49,27.51,27.45,27.47,381360.0,25.3914,25.4099,25.3545,25.3729,381360.0
2024-02-09 13:50:00,27.46,27.5,27.45,27.46,482293.0,25.3637,25.4007,25.3545,25.3637,482293.0
2024-02-09 14:00:00,27.46,27.49,27.45,27.48,303923.0,25.3637,25.3914,25.3545,25.3822,303923.0
2024-02-09 14:10:00,27.48,27.57,27.47,27.57,1276700.0,25.3822,25.4653,25.3729,25.4653,1276700.0
2024-02-09 14:20:00,27.57,27.57,27.52,27.54,689044.0,25.4653,25.4653,25.4191,25.4376,689044.0
2024-02-09 14:30:00,27.53,27.55,27.5,27.53,351067.0,25.4284,25.4468,25.4007,25.4284,351067.0
2024-02-09 14:40:00,27.54,27.56,27.53,27.54,439815.0,25.4376,25.4561,25.4284,25.4376,439815.0
2024-02-09 14:50:00,27.53,27.55,27.51,27.53,344160.0,25.4284,25.4468,25.4099,25.4284,344160.0
2024-02-09 15:00:00,27.54,27.55,27.51,27.55,417749.0,25.4376,25.4468,25.4099,25.4468,417749.0
2024-02-09 15:10:00,27.54,27.57,27.53,27.55,568404.0,25.4376,25.4653,25.4284,25.4468,568404.0
2024-02-09 15:20:00,27.55,27.58,27.53,27.56,633166.0,25.4468,25.4746,25.4284,25.4561,633166.0
2024-02-09 15:30:00,27.55,27.56,27.5,27.53,478976.0,25.4468,25.4561,25.4007,25.4284,478976.0
2024-02-09 15:40:00,27.52,27.57,27.52,27.55,1097595.0,25.4191,25.4653,25.4191,25.4468,1097595.0
2024-02-09 15:50:00,27.54,27.57,27.52,27.56,2033492.0,25.4376,25.4653,25.4191,25.4561,2033492.0
2024-02-12 09:30:00,27.54,27.86,27.52,27.78,1856161.0,25.4376,25.7332,25.4191,25.6593,1856161.0
2024-02-12 09:40:00,27.79,28.02,27.78,27.94,1242209.0,25.6685,25.881,25.6593,25.8071,1242209.0
2024-02-12 09:50:00,27.93,28.01,27.91,27.98,661991.0,25.7978,25.8717,25.7794,25.844,661991.0
2024-02-12 10:00:00,27.98,27.98,27.85,27.96,762179.0,25.844,25.844,25.7239,25.8255,762179.0
2024-02-12 10:10:00,27.96,27.96,27.81,27.82,737836.0,25.8255,25.8255,25.687,25.6962,737836.0
2024-02-12 10:20:00,27.82,27.84,27.66,27.72,827270.0,25.6962,25.7147,25.5484,25.6039,827270.0
2024-02-12 10:30:00,27.73,27.74,27.56,27.62,895921.0,25.6131,25.6223,25.4561,25.5115,895921.0
2024-02-12 10:40:00,27.61,27.69,27.59,27.69,847820.0,25.5023,25.5762,25.4838,25.5762,847820.0
2024-02-12 10:50:00,27.68,27.71,27.63,27.64,675783.0,25.5669,25.5946,25.5207,25.53,675783.0
2024-02-12 11:00:00,27.65,27.7,27.62,27.67,458384.0,25.5392,25.5854,25.5115,25.5577,458384.0
2024-02-12 11:10:00,27.67,27.69,27.56,27.64,1008719.0,25.5577,25.5762,25.4561,25.53,1008719.0
2024-02-12 11:20:00,27.64,27.67,27.6,27.67,551745.0,25.53,25.5577,25.493,25.5577,551745.0
2024-02-12 11:30:00,27.67,27.71,27.62,27.62,454755.0,25.5577,25.5946,25.5115,25.5115,454755.0
2024-02-12 11:40:00,27.62,27.69,27.62,27.68,516901.0,25.5115,25.5762,25.5115,25.5669,516901.0
2024-02-12 11:50:00,27.68,27.69,27.61,27.61,484572.0,25.5669,25.5762,25.5023,25.5023,484572.0
2024-02-12 12:00:00,27.61,27.65,27.58,27.63,443564.0,25.5023,25.5392,25.4746,25.5207,443564.0
2024-02-12 12:10:00,27.64,27.66,27.6,27.61,289971.0,25.53,25.5484,25.493,25.5023,289971.0
2024-02-12 12:20:00,27.62,27.68,27.58,27.68,431084.0,25.5115,25.5669,25.4746,25.5669,431084.0
2024-02-12 12:30:00,27.68,27.68,27.61,27.66,324934.0,25.5669,25.5669,25.5023,25.5484,324934.0
2024-02-12 12:40:00,27.65,27.65,27.61,27.64,328862.0,25.5392,25.5392,25.5023,25.53,328862.0
2024-02-12 12:50:00,27.64,27.66,27.6,27.62,430652.0,25.53,25.5484,25.493,25.5115,430652.0
2024-02-12 13:00:00,27.63,27.66,27.6,27.66,270881.0,25.5207,25.5484,25.493,25.5484,270881.0
2024-02-12 13:10:00,27.66,27.67,27.62,27.66,362164.0,25.5484,25.5577,25.5115,25.5484,362164.0
2024-02-12 13:20:00,27.67,27.67,27.63,27.66,291461.0,25.5577,25.5577,25.5207,25.5484,291461.0
2024-02-12 13:30:00,27.66,27.68,27.62,27.65,396220.0,25.5484,25.5669,25.5115,25.5392,396220.0
2024-02-12 13:40:00,27.66,27.7,27.65,27.67,454874.0,25.5484,25.5854,25.5392,25.5577,454874.0
2024-02-12 13:50:00,27.67,27.68,27.66,27.67,216768.0,25.5577,25.5669,25.5484,25.5577,216768.0
2024-02-12 14:00:00,27.66,27.67,27.62,27.63,348036.0,25.5484,25.5577,25.5115,25.5207,348036.0
2024-02-12 14:10:00,27.64,27.66,27.61,27.61,274883.0,25.53,25.5484,25.5023,25.5023,274883.0
2024-02-12 14:20:00,27.61,27.63,27.58,27.61,401436.0,25.5023,25.5207,25.4746,25.5023,401436.0
2024-02-12 14:30:00,27.61,27.62,27.55,27.6,477335.0,25.5023,25.5115,25.4468,25.493,477335.0
2024-02-12 14:40:00,27.6,27.61,27.55,27.58,453795.0,25.493,25.5023,25.4468,25.4746,453795.0
2024-02-12 14:50:00,27.58,27.6,27.56,27.6,459233.0,25.4746,25.493,25.4561,25.493,459233.0
2024-02-12 15:00:00,27.6,27.6,27.56,27.57,351802.0,25.493,25.493,25.4561,25.4653,351802.0
2024-02-12 15:10:00,27.57,27.57,27.53,27.55,412988.0,25.4653,25.4653,25.4284,25.4468,412988.0
2024-02-12 15:20:00,27.55,27.57,27.53,27.54,404810.0,25.4468,25.4653,25.4284,25.4376,404810.0
2024-02-12 15:30:00,27.54,27.6,27.52,27.6,603031.0,25.4376,25.493,25.4191,25.493,603031.0
2024-02-12 15:40:00,27.59,27.63,27.56,27.62,649115.0,25.4838,25.5207,25.4561,25.5115,649115.0
2024-02-12 15:50:00,27.61,27.67,27.61,27.66,1870845.0,25.5023,25.5577,25.5023,25.5484,1870845.0
2024-02-13 09:30:00,27.54,27.83,27.52,27.69,1765250.0,25.4376,25.7055,25.4191,25.5762,1765250.0
2024-02-13 09:40:00,27.69,27.7,27.4,27.42,1444970.0,25.5762,25.5854,25.3083,25.3268,1444970.0
2024-02-13 09:50:00,27.42,27.46,27.28,27.3,1700624.0,25.3268,25.3637,25.1975,25.2159,1700624.0
2024-02-13 10:00:00,27.3,27.41,27.28,27.3,786653.0,25.2159,25.3175,25.1975,25.2159,786653.0
2024-02-13 10:10:00,27.29,27.33,27.16,27.18,819231.0,25.2067,25.2436,25.0866,25.1051,819231.0
2024-02-13 10:20:00,27.17,27.21,27.11,27.13,795791.0,25.0959,25.1328,25.0404,25.0589,795791.0
2024-02-13 10:30:00,27.13,27.16,27.07,27.09,977741.0,25.0589,25.0866,25.0035,25.022,977741.0
2024-02-13 10:40:00,27.08,27.1,27.01,27.05,918907.0,25.0127,25.0312,24.9481,24.985,918907.0
2024-02-13 10:50:00,27.06,27.12,27.04,27.12,879929.0,24.9942,25.0497,24.9758,25.0497,879929.0
2024-02-13 11:00:00,27.12,27.13,27.05,27.08,872203.0,25.0497,25.0589,24.985,25.0127,872203.0
2024-02-13 11:10:00,27.09,27.15,27.08,27.13,664347.0,25.022,25.0774,25.0127,25.0589,664347.0
2024-02-13 11:20:00,27.13,27.17,27.11,27.12,524033.0,25.0589,25.0959,25.0404,25.0497,524033.0
2024-02-13 11:30:00,27.12,27.14,27.07,27.07,453255.0,25.0497,25.0681,25.0035,25.0035,453255.0
2024-02-13 11:40:00,27.08,27.13,27.06,27.09,737673.0,25.0127,25.0589,24.9942,25.022,737673.0
2024-02-13 11:50:00,27.09,27.14,27.06,27.13,483538.0,25.022,25.0681,24.9942,25.0589,483538.0
2024-02-13 12:00:00,27.12,27.14,27.09,27.11,351407.0,25.0497,25.0681,25.022,25.0404,351407.0
2024-02-13 12:10:00,27.11,27.15,27.08,27.11,552549.0,25.0404,25.0774,25.0127,25.0404,552549.0
2024-02-13 12:20:00,27.11,27.13,27.09,27.12,426560.0,25.0404,25.0589,25.022,25.0497,426560.0
2024-02-13 12:30:00,27.12,27.14,27.09,27.12,384833.0,25.0497,25.0681,25.022,25.0497,384833.0
2024-02-13 12:40:00,27.11,27.12,27.05,27.07,547071.0,25.0404,25.0497,24.985,25.0035,547071.0
2024-02-13 12:50:00,27.07,27.08,27.04,27.06,560338.0,25.0035,25.0127,24.9758,24.9942,560338.0
2024-02-13 13:00:00,27.07,27.07,27.03,27.04,415234.0,25.0035,25.0035,24.9665,24.9758,415234.0
2024-02-13 13:10:00,27.03,27.07,27.02,27.05,587075.0,24.9665,25.0035,24.9573,24.985,587075.0
2024-02-13 13:20:00,27.05,27.06,27.03,27.05,377670.0,24.985,24.9942,24.9665,24.985,377670.0
2024-02-13 13:30:00,27.05,27.06,27.02,27.03,425176.0,24.985,24.9942,24.9573,24.9665,425176.0
2024-02-13 13:40:00,27.03,27.06,27.01,27.04,431038.0,24.9665,24.9942,24.9481,24.9758,431038.0
2024-02-13 13:50:00,27.04,27.06,27.03,27.06,380419.0,24.9758,24.9942,24.9665,24.9942,380419.0
2024-02-13 14:00:00,27.05,27.08,27.04,27.05,310053.0,24.985,25.0127,24.9758,24.985,310053.0
2024-02-13 14:10:00,27.05,27.05,27.01,27.02,656792.0,24.985,24.985,24.9481,24.9573,656792.0
2024-02-13 14:20:00,27.02,27.02,26.9,26.91,998556.0,24.9573,24.9573,24.8465,24.8557,998556.0
2024-02-13 14:30:00,26.9,26.96,26.87,26.95,790155.0,24.8465,24.9019,24.8188,24.8926,790155.0
2024-02-13 14:40:00,26.96,26.97,26.89,26.91,604721.0,24.9019,24.9111,24.8372,24.8557,604721.0
2024-02-13 14:50:00,26.9,26.94,26.9,26.93,564930.0,24.8465,24.8834,24.8465,24.8742,564930.0
2024-02-13 15:00:00,26.92,26.95,26.9,26.93,616478.0,24.8649,24.8926,24.8465,24.8742,616478.0
2024-02-13 15:10:00,26.93,26.94,26.9,26.91,624861.0,24.8742,24.8834,24.8465,24.8557,624861.0
2024-02-13 15:20:00,26.91,26.92,26.86,26.89,1237063.0,24.8557,24.8649,24.8095,24.8372,1237063.0
2024-02-13 15:30:00,26.89,26.96,26.86,26.95,942938.0,24.8372,24.9019,24.8095,24.8926,942938.0
2024-02-13 15:40:00,26.95,26.96,26.93,26.95,849592.0,24.8926,24.9019,24.8742,24.8926,849592.0
2024-02-13 15:50:00,26.94,27.01,26.93,26.97,2894977.0,24.8834,24.9481,24.8742,24.9111,2894977.0
2024-02-14 09:30:00,27.01,27.1,26.93,27.02,1217407.0,24.9481,25.0312,24.8742,24.9573,1217407.0
2024-02-14 09:40:00,27.02,27.1,26.98,27.09,560227.0,24.9573,25.0312,24.9204,25.022,560227.0
2024-02-14 09:50:00,27.09,27.14,27.05,27.06,474586.0,25.022,25.0681,24.985,24.9942,474586.0
2024-02-14 10:00:00,27.07,27.1,27.03,27.08,391826.0,25.0035,25.0312,24.9665,25.0127,391826.0
2024-02-14 10:10:00,27.08,27.12,27.06,27.09,312317.0,25.0127,25.0497,24.9942,25.022,312317.0
2024-02-14 10:20:00,27.09,27.11,27.03,27.04,512465.0,25.022,25.0404,24.9665,24.9758,512465.0
2024-02-14 10:30:00,27.04,27.13,27.01,27.09,435426.0,24.9758,25.0589,24.9481,25.022,435426.0
2024-02-14 10:40:00,27.09,27.09,27.02,27.04,405407.0,25.022,25.022,24.9573,24.9758,405407.0
2024-02-14 10:50:00,27.04,27.05,26.98,26.99,357933.0,24.9758,24.985,24.9204,24.9296,357933.0
2024-02-14 11:00:00,27.0,27.04,26.97,27.01,421511.0,24.9388,24.9758,24.9111,24.9481,421511.0
2024-02-14 11:10:00,27.02,27.06,27.01,27.03,459661.0,24.9573,24.9942,24.9481,24.9665,459661.0
2024-02-14 11:20:00,27.03,27.04,27.0,27.04,404830.0,24.9665,24.9758,24.9388,24.9758,404830.0
2024-02-14 11:30:00,27.04,27.05,27.0,27.01,556944.0,24.9758,24.985,24.9388,24.9481,556944.0
2024-02-14 11:40:00,27.01,27.02,26.96,27.0,634795.0,24.9481,24.9573,24.9019,24.9388,634795.0
2024-02-14 11:50:00,27.0,27.03,26.96,26.96,409319.0,24.9388,24.9665,24.9019,24.9019,409319.0
2024-02-14 12:00:00,26.97,26.98,26.94,26.96,344760.0,24.9111,24.9204,24.8834,24.9019,344760.0
2024-02-14 12:10:00,26.96,27.0,26.95,27.0,296558.0,24.9019,24.9388,24.8926,24.9388,296558.0
2024-02-14 12:20:00,26.99,27.02,26.96,26.99,371261.0,24.9296,24.9573,24.9019,24.9296,371261.0
2024-02-14 12:30:00,26.99,26.99,26.92,26.93,344218.0,24.9296,24.9296,24.8649,24.8742,344218.0
2024-02-14 12:40:00,26.93,26.98,26.92,26.98,338783.0,24.8742,24.9204,24.8649,24.9204,338783.0
2024-02-14 12:50:00,26.98,27.0,26.97,26.98,327650.0,24.9204,24.9388,24.9111,24.9204,327650.0
2024-02-14 13:00:00,26.99,27.0,26.97,26.99,191146.0,24.9296,24.9388,24.9111,24.9296,191146.0
2024-02-14 13:10:00,26.98,27.0,26.96,26.99,325854.0,24.9204,24.9388,24.9019,24.9296,325854.0
2024-02-14 13:20:00,27.0,27.01,26.97,26.99,218379.0,24.9388,24.9481,24.9111,24.9296,218379.0
2024-02-14 13:30:00,26.99,27.02,26.97,26.99,359037.0,24.9296,24.9573,24.9111,24.9296,359037.0
2024-02-14 13:40:00,26.99,27.0,26.96,26.96,291653.0,24.9296,24.9388,24.9019,24.9019,291653.0
2024-02-14 13:50:00,26.96,26.98,26.95,26.97,394503.0,24.9019,24.9204,24.8926,24.9111,394503.0
2024-02-14 14:00:00,26.97,26.98,26.91,26.92,603271.0,24.9111,24.9204,24.8557,24.8649,603271.0
2024-02-14 14:10:00,26.92,26.96,26.91,26.95,319153.0,24.8649,24.9019,24.8557,24.8926,319153.0
2024-02-14 14:20:00,26.95,27.01,26.94,27.0,423183.0,24.8926,24.9481,24.8834,24.9388,423183.0
2024-02-14 14:30:00,27.0,27.04,26.99,27.04,355682.0,24.9388,24.9758,24.9296,24.9758,355682.0
2024-02-14 14:40:00,27.04,27.09,27.03,27.07,429423.0,24.9758,25.022,24.9665,25.0035,429423.0
2024-02-14 14:50:00,27.07,27.07,27.03,27.05,296236.0,25.0035,25.0035,24.9665,24.985,296236.0
2024-02-14 15:00:00,27.05,27.1,27.04,27.1,461367.0,24.985,25.0312,24.9758,25.0312,461367.0
2024-02-14 15:10:00,27.1,27.15,27.09,27.12,442663.0,25.0312,25.0774,25.022,25.0497,442663.0
2024-02-14 15:20:00,27.13,27.17,27.1,27.14,524303.0,25.0589,25.0959,25.0312,25.0681,524303.0
2024-02-14 15:30:00,27.14,27.15,27.07,27.09,522284.0,25.0681,25.0774,25.0035,25.022,522284.0
2024-02-14 15:40:00,27.09,27.13,27.08,27.13,519891.0,25.022,25.0589,25.0127,25.0589,519891.0
2024-02-14 15:50:00,27.13,27.13,27.09,27.11,1689777.0,25.0589,25.0589,25.022,25.0404,1689777.0
2024-02-15 09:30:00,27.25,27.5,27.22,27.49,1513300.0,25.1697,25.4007,25.142,25.3914,1513300.0
2024-02-15 09:40:00,27.49,27.62,27.49,27.5,1375639.0,25.3914,25.5115,25.3914,25.4007,1375639.0
2024-02-15 09:50:00,27.51,27.79,27.5,27.78,1559466.0,25.4099,25.6685,25.4007,25.6593,1559466.0
2024-02-15 10:00:00,27.78,27.81,27.63,27.64,1604973.0,25.6593,25.687,25.5207,25.53,1604973.0
2024-02-15 10:10:00,27.64,27.68,27.58,27.6,1262000.0,25.53,25.5669,25.4746,25.493,1262000.0
2024-02-15 10:20:00,27.6,27.7,27.58,27.61,1036502.0,25.493,25.5854,25.4746,25.5023,1036502.0
2024-02-15 10:30:00,27.61,27.61,27.46,27.48,1050134.0,25.5023,25.5023,25.3637,25.3822,1050134.0
2024-02-15 10:40:00,27.48,27.5,27.38,27.39,1057566.0,25.3822,25.4007,25.2898,25.2991,1057566.0
2024-02-15 10:50:00,27.39,27.43,27.31,27.39,1145891.0,25.2991,25.336,25.2252,25.2991,1145891.0
2024-02-15 11:00:00,27.39,27.49,27.38,27.47,504530.0,25.2991,25.3914,25.2898,25.3729,504530.0
2024-02-15 11:10:00,27.48,27.5,27.43,27.45,418084.0,25.3822,25.4007,25.336,25.3545,418084.0
2024-02-15 11:20:00,27.45,27.46,27.38,27.45,456400.0,25.3545,25.3637,25.2898,25.3545,456400.0
2024-02-15 11:30:00,27.46,27.47,27.37,27.39,529466.0,25.3637,25.3729,25.2806,25.2991,529466.0
2024-02-15 11:40:00,27.4,27.48,27.39,27.46,370060.0,25.3083,25.3822,25.2991,25.3637,370060.0
2024-02-15 11:50:00,27.47,27.48,27.44,27.46,284675.0,25.3729,25.3822,25.3452,25.3637,284675.0
2024-02-15 12:00:00,27.46,27.53,27.46,27.48,408818.0,25.3637,25.4284,25.3637,25.3822,408818.0
2024-02-15 12:10:00,27.49,27.52,27.46,27.51,280164.0,25.3914,25.4191,25.3637,25.4099,280164.0
2024-02-15 12:20:00,27.51,27.52,27.47,27.5,291930.0,25.4099,25.4191,25.3729,25.4007,291930.0
2024-02-15 12:30:00,27.5,27.54,27.47,27.51,371014.0,25.4007,25.4376,25.3729,25.4099,371014.0
2024-02-15 12:40:00,27.51,27.51,27.43,27.46,327809.0,25.4099,25.4099,25.336,25.3637,327809.0
2024-02-15 12:50:00,27.46,27.5,27.46,27.46,280015.0,25.3637,25.4007,25.3637,25.3637,280015.0
2024-02-15 13:00:00,27.46,27.51,27.39,27.51,515946.0,25.3637,25.4099,25.2991,25.4099,515946.0
2024-02-15 13:10:00,27.51,27.6,27.5,27.58,694993.0,25.4099,25.493,25.4007,25.4746,694993.0
2024-02-15 13:20:00,27.59,27.64,27.58,27.62,378063.0,25.4838,25.53,25.4746,25.5115,378063.0
2024-02-15 13:30:00,27.63,27.66,27.56,27.57,1258216.0,25.5207,25.5484,25.4561,25.4653,1258216.0
2024-02-15 13:40:00,27.57,27.58,27.48,27.5,563333.0,25.4653,25.4746,25.3822,25.4007,563333.0
2024-02-15 13:50:00,27.5,27.5,27.45,27.49,345475.0,25.4007,25.4007,25.3545,25.3914,345475.0
2024-02-15 14:00:00,27.49,27.54,27.45,27.48,666873.0,25.3914,25.4376,25.3545,25.3822,666873.0
2024-02-15 14:10:00,27.47,27.48,27.45,27.46,421225.0,25.3729,25.3822,25.3545,25.3637,421225.0
2024-02-15 14:20:00,27.45,27.49,27.43,27.46,470160.0,25.3545,25.3914,25.336,25.3637,470160.0
2024-02-15 14:30:00,27.46,27.48,27.45,27.46,432850.0,25.3637,25.3822,25.3545,25.3637,432850.0
2024-02-15 14:40:00,27.46,27.48,27.45,27.46,582200.0,25.3637,25.3822,25.3545,25.3637,582200.0
2024-02-15 14:50:00,27.46,27.52,27.46,27.5,605383.0,25.3637,25.4191,25.3637,25.4007,605383.0
2024-02-15 15:00:00,27.49,27.5,27.42,27.45,654481.0,25.3914,25.4007,25.3268,25.3545,654481.0
2024-02-15 15:10:00,27.45,27.45,27.4,27.41,565676.0,25.3545,25.3545,25.3083,25.3175,565676.0
2024-02-15 15:20:00,27.4,27.42,27.37,27.42,696452.0,25.3083,25.3268,25.2806,25.3268,696452.0
2024-02-15 15:30:00,27.42,27.45,27.38,27.39,1007132.0,25.3268,25.3545,25.2898,25.2991,1007132.0
2024-02-15 15:40:00,27.39,27.45,27.39,27.45,995452.0,25.2991,25.3545,25.2991,25.3545,995452.0
2024-02-15 15:50:00,27.45,27.52,27.43,27.52,2263959.0,25.3545,25.4191,25.336,25.4191,2263959.0
2024-02-16 09:30:00,27.55,27.55,27.21,27.21,1751425.0,25.4468,25.4468,25.1328,25.1328,1751425.0
2024-02-16 09:40:00,27.22,27.34,27.21,27.31,900175.0,25.142,25.2529,25.1328,25.2252,900175.0
2024-02-16 09:50:00,27.3,27.4,27.25,27.34,882339.0,25.2159,25.3083,25.1697,25.2529,882339.0
2024-02-16 10:00:00,27.34,27.5,27.33,27.49,596032.0,25.2529,25.4007,25.2436,25.3914,596032.0
2024-02-16 10:10:00,27.48,27.56,27.46,27.56,1030911.0,25.3822,25.4561,25.3637,25.4561,1030911.0
2024-02-16 10:20:00,27.55,27.67,27.53,27.67,1144212.0,25.4468,25.5577,25.4284,25.5577,1144212.0
2024-02-16 10:30:00,27.67,27.73,27.65,27.73,702080.0,25.5577,25.6131,25.5392,25.6131,702080.0
2024-02-16 10:40:00,27.73,27.73,27.62,27.64,818981.0,25.6131,25.6131,25.5115,25.53,818981.0
2024-02-16 10:50:00,27.64,27.72,27.64,27.71,752030.0,25.53,25.6039,25.53,25.5946,752030.0
2024-02-16 11:00:00,27.71,27.79,27.7,27.79,658621.0,25.5946,25.6685,25.5854,25.6685,658621.0
2024-02-16 11:10:00,27.79,27.89,27.73,27.77,2720881.0,25.6685,25.7609,25.6131,25.65,2720881.0
2024-02-16 11:20:00,27.77,27.78,27.68,27.73,2314024.0,25.65,25.6593,25.5669,25.6131,2314024.0
2024-02-16 11:30:00,27.73,27.73,27.64,27.73,454333.0,25.6131,25.6131,25.53,25.6131,454333.0
2024-02-16 11:40:00,27.72,27.76,27.7,27.73,370323.0,25.6039,25.6408,25.5854,25.6131,370323.0
2024-02-16 11:50:00,27.73,27.75,27.7,27.73,366196.0,25.6131,25.6316,25.5854,25.6131,366196.0
2024-02-16 12:00:00,27.73,27.76,27.7,27.73,568038.0,25.6131,25.6408,25.5854,25.6131,568038.0
2024-02-16 12:10:00,27.73,27.73,27.67,27.72,315289.0,25.6131,25.6131,25.5577,25.6039,315289.0
2024-02-16 12:20:00,27.71,27.74,27.67,27.72,739214.0,25.5946,25.6223,25.5577,25.6039,739214.0
2024-02-16 12:30:00,27.73,27.73,27.64,27.67,413293.0,25.6131,25.6131,25.53,25.5577,413293.0
2024-02-16 12:40:00,27.67,27.74,27.66,27.74,448825.0,25.5577,25.6223,25.5484,25.6223,448825.0
2024-02-16 12:50:00,27.74,27.74,27.7,27.73,226818.0,25.6223,25.6223,25.5854,25.6131,226818.0
2024-02-16 13:00:00,27.73,27.76,27.7,27.71,438461.0,25.6131,25.6408,25.5854,25.5946,438461.0
2024-02-16 13:10:00,27.71,27.8,27.68,27.78,419020.0,25.5946,25.6778,25.5669,25.6593,419020.0
2024-02-16 13:20:00,27.78,27.8,27.74,27.8,481637.0,25.6593,25.6778,25.6223,25.6778,481637.0
2024-02-16 13:30:00,27.8,27.85,27.79,27.85,374719.0,25.6778,25.7239,25.6685,25.7239,374719.0
2024-02-16 13:40:00,27.85,27.86,27.81,27.82,413499.0,25.7239,25.7332,25.687,25.6962,413499.0
2024-02-16 13:50:00,27.83,27.83,27.78,27.81,394614.0,25.7055,25.7055,25.6593,25.687,394614.0
2024-02-16 14:00:00,27.81,27.81,27.72,27.76,1112406.0,25.687,25.687,25.6039,25.6408,1112406.0
2024-02-16 14:10:00,27.76,27.77,27.72,27.73,374696.0,25.6408,25.65,25.6039,25.6131,374696.0
2024-02-16 14:20:00,27.72,27.73,27.67,27.69,711906.0,25.6039,25.6131,25.5577,25.5762,711906.0
2024-02-16 14:30:00,27.69,27.69,27.67,27.68,342258.0,25.5762,25.5762,25.5577,25.5669,342258.0
2024-02-16 14:40:00,27.68,27.68,27.59,27.6,769747.0,25.5669,25.5669,25.4838,25.493,769747.0
2024-02-16 14:50:00,27.6,27.62,27.57,27.58,580909.0,25.493,25.5115,25.4653,25.4746,580909.0
2024-02-16 15:00:00,27.58,27.6,27.57,27.59,499479.0,25.4746,25.493,25.4653,25.4838,499479.0
2024-02-16 15:10:00,27.58,27.59,27.52,27.53,589093.0,25.4746,25.4838,25.4191,25.4284,589093.0
2024-02-16 15:20:00,27.53,27.55,27.5,27.55,694481.0,25.4284,25.4468,25.4007,25.4468,694481.0
2024-02-16 15:30:00,27.55,27.6,27.54,27.58,694274.0,25.4468,25.493,25.4376,25.4746,694274.0
2024-02-16 15:40:00,27.58,27.59,27.53,27.56,865921.0,25.4746,25.4838,25.4284,25.4561,865921.0
2024-02-16 15:50:00,27.57,27.64,27.56,27.63,1856514.0,25.4653,25.53,25.4561,25.5207,1856514.0
2024-02-20 09:30:00,27.61,27.88,27.56,27.85,1509939.0,25.5023,25.7517,25.4561,25.7239,1509939.0
2024-02-20 09:40:00,27.84,27.98,27.82,27.98,1237873.0,25.7147,25.844,25.6962,25.844,1237873.0
2024-02-20 09:50:00,27.98,28.04,27.9,27.92,1190760.0,25.844,25.8994,25.7701,25.7886,1190760.0
2024-02-20 10:00:00,27.92,28.01,27.91,27.98,748251.0,25.7886,25.8717,25.7794,25.844,748251.0
2024-02-20 10:10:00,27.97,28.08,27.92,28.07,745258.0,25.8348,25.9364,25.7886,25.9271,745258.0
2024-02-20 10:20:00,28.07,28.14,27.99,28.03,1012336.0,25.9271,25.9918,25.8533,25.8902,1012336.0
2024-02-20 10:30:00,28.03,28.04,27.84,27.87,1369746.0,25.8902,25.8994,25.7147,25.7424,1369746.0
2024-02-20 10:40:00,27.87,27.92,27.78,27.87,772621.0,25.7424,25.7886,25.6593,25.7424,772621.0
2024-02-20 10:50:00,27.87,27.94,27.8,27.8,562740.0,25.7424,25.8071,25.6778,25.6778,562740.0
2024-02-20 11:00:00,27.8,27.83,27.74,27.78,738429.0,25.6778,25.7055,25.6223,25.6593,738429.0
2024-02-20 11:10:00,27.79,27.82,27.73,27.82,416635.0,25.6685,25.6962,25.6131,25.6962,416635.0
2024-02-20 11:20:00,27.82,27.84,27.79,27.8,467700.0,25.6962,25.7147,25.6685,25.6778,467700.0
2024-02-20 11:30:00,27.8,27.88,27.77,27.78,774666.0,25.6778,25.7517,25.65,25.6593,774666.0
2024-02-20 11:40:00,27.78,27.81,27.71,27.75,406299.0,25.6593,25.687,25.5946,25.6316,406299.0
2024-02-20 11:50:00,27.74,27.79,27.72,27.76,400022.0,25.6223,25.6685,25.6039,25.6408,400022.0
2024-02-20 12:00:00,27.75,27.77,27.71,27.76,314020.0,25.6316,25.65,25.5946,25.6408,314020.0
2024-02-20 12:10:00,27.75,27.76,27.7,27.72,448452.0,25.6316,25.6408,25.5854,25.6039,448452.0
2024-02-20 12:20:00,27.71,27.73,27.7,27.72,312583.0,25.5946,25.6131,25.5854,25.6039,312583.0
2024-02-20 12:30:00,27.73,27.78,27.72,27.75,362337.0,25.6131,25.6593,25.6039,25.6316,362337.0
2024-02-20 12:40:00,27.74,27.77,27.7,27.7,279395.0,25.6223,25.65,25.5854,25.5854,279395.0
2024-02-20 12:50:00,27.7,27.75,27.7,27.71,327797.0,25.5854,25.6316,25.5854,25.5946,327797.0
2024-02-20 13:00:00,27.72,27.73,27.69,27.7,236807.0,25.6039,25.6131,25.5762,25.5854,236807.0
2024-02-20 13:10:00,27.7,27.71,27.66,27.68,434089.0,25.5854,25.5946,25.5484,25.5669,434089.0
2024-02-20 13:20:00,27.68,27.73,27.66,27.71,362902.0,25.5669,25.6131,25.5484,25.5946,362902.0
2024-02-20 13:30:00,27.71,27.71,27.66,27.66,301310.0,25.5946,25.5946,25.5484,25.5484,301310.0
2024-02-20 13:40:00,27.66,27.7,27.65,27.68,300733.0,25.5484,25.5854,25.5392,25.5669,300733.0
2024-02-20 13:50:00,27.68,27.71,27.67,27.68,339021.0,25.5669,25.5946,25.5577,25.5669,339021.0
2024-02-20 14:00:00,27.68,27.68,27.66,27.68,224021.0,25.5669,25.5669,25.5484,25.5669,224021.0
2024-02-20 14:10:00,27.68,27.72,27.67,27.68,343665.0,25.5669,25.6039,25.5577,25.5669,343665.0
2024-02-20 14:20:00,27.68,27.73,27.66,27.73,346983.0,25.5669,25.6131,25.5484,25.6131,346983.0
2024-02-20 14:30:00,27.73,27.74,27.68,27.69,321164.0,25.6131,25.6223,25.5669,25.5762,321164.0
2024-02-20 14:40:00,27.69,27.69,27.63,27.66,656331.0,25.5762,25.5762,25.5207,25.5484,656331.0
2024-02-20 14:50:00,27.66,27.68,27.62,27.63,435275.0,25.5484,25.5669,25.5115,25.5207,435275.0
2024-02-20 15:00:00,27.64,27.65,27.62,27.63,359139.0,25.53,25.5392,25.5115,25.5207,359139.0
2024-02-20 15:10:00,27.63,27.64,27.59,27.6,687486.0,25.5207,25.53,25.4838,25.493,687486.0
2024-02-20 15:20:00,27.6,27.62,27.57,27.58,672142.0,25.493,25.5115,25.4653,25.4746,672142.0
2024-02-20 15:30:00,27.58,27.6,27.53,27.56,798123.0,25.4746,25.493,25.4284,25.4561,798123.0
2024-02-20 15:40:00,27.55,27.58,27.52,27.57,958235.0,25.4468,25.4746,25.4191,25.4653,958235.0
2024-02-20 15:50:00,27.56,27.61,27.54,27.6,2572242.0,25.4561,25.5023,25.4376,25.493,2572242.0
2024-02-21 09:30:00,27.6,27.64,27.47,27.47,1483528.0,25.493,25.53,25.3729,25.3729,1483528.0
2024-02-21 09:40:00,27.48,27.61,27.47,27.6,549034.0,25.3822,25.5023,25.3729,25.493,549034.0
2024-02-21 09:50:00,27.6,27.63,27.53,27.54,461181.0,25.493,25.5207,25.4284,25.4376,461181.0
2024-02-21 10:00:00,27.54,27.54,27.4,27.45,877682.0,25.4376,25.4376,25.3083,25.3545,877682.0
2024-02-21 10:10:00,27.45,27.5,27.44,27.48,493237.0,25.3545,25.4007,25.3452,25.3822,493237.0
2024-02-21 10:20:00,27.48,27.52,27.44,27.51,476444.0,25.3822,25.4191,25.3452,25.4099,476444.0
2024-02-21 10:30:00,27.51,27.51,27.41,27.42,476022.0,25.4099,25.4099,25.3175,25.3268,476022.0
2024-02-21 10:40:00,27.42,27.43,27.4,27.41,421549.0,25.3268,25.336,25.3083,25.3175,421549.0
2024-02-21 10:50:00,27.42,27.43,27.39,27.42,436511.0,25.3268,25.336,25.2991,25.3268,436511.0
2024-02-21 11:00:00,27.42,27.43,27.35,27.39,560377.0,25.3268,25.336,25.2621,25.2991,560377.0
2024-02-21 11:10:00,27.39,27.47,27.39,27.45,360703.0,25.2991,25.3729,25.2991,25.3545,360703.0
2024-02-21 11:20:00,27.45,27.53,27.44,27.53,391911.0,25.3545,25.4284,25.3452,25.4284,391911.0
2024-02-21 11:30:00,27.53,27.55,27.5,27.53,423631.0,25.4284,25.4468,25.4007,25.4284,423631.0
2024-02-21 11:40:00,27.54,27.61,27.52,27.55,492292.0,25.4376,25.5023,25.4191,25.4468,492292.0
2024-02-21 11:50:00,27.54,27.57,27.53,27.54,252651.0,25.4376,25.4653,25.4284,25.4376,252651.0
2024-02-21 12:00:00,27.54,27.55,27.51,27.52,257942.0,25.4376,25.4468,25.4099,25.4191,257942.0
2024-02-21 12:10:00,27.52,27.57,27.51,27.55,244407.0,25.4191,25.4653,25.4099,25.4468,244407.0
2024-02-21 12:20:00,27.55,27.56,27.51,27.52,204173.0,25.4468,25.4561,25.4099,25.4191,204173.0
2024-02-21 12:30:00,27.53,27.53,27.45,27.47,401424.0,25.4284,25.4284,25.3545,25.3729,401424.0
2024-02-21 12:40:00,27.46,27.48,27.43,27.45,356007.0,25.3637,25.3822,25.336,25.3545,356007.0
2024-02-21 12:50:00,27.46,27.47,27.44,27.45,297636.0,25.3637,25.3729,25.3452,25.3545,297636.0
2024-02-21 13:00:00,27.45,27.49,27.41,27.48,388010.0,25.3545,25.3914,25.3175,25.3822,388010.0
2024-02-21 13:10:00,27.47,27.51,27.47,27.5,336000.0,25.3729,25.4099,25.3729,25.4007,336000.0
2024-02-21 13:20:00,27.5,27.52,27.49,27.52,288159.0,25.4007,25.4191,25.3914,25.4191,288159.0
2024-02-21 13:30:00,27.52,27.52,27.45,27.46,220735.0,25.4191,25.4191,25.3545,25.3637,220735.0
2024-02-21 13:40:00,27.45,27.48,27.44,27.46,306765.0,25.3545,25.3822,25.3452,25.3637,306765.0
2024-02-21 13:50:00,27.46,27.52,27.44,27.51,546907.0,25.3637,25.4191,25.3452,25.4099,546907.0
2024-02-21 14:00:00,27.51,27.55,27.47,27.47,347936.0,25.4099,25.4468,25.3729,25.3729,347936.0
2024-02-21 14:10:00,27.48,27.48,27.44,27.46,386801.0,25.3822,25.3822,25.3452,25.3637,386801.0
2024-02-21 14:20:00,27.46,27.51,27.43,27.5,392174.0,25.3637,25.4099,25.336,25.4007,392174.0
2024-02-21 14:30:00,27.51,27.51,27.47,27.5,343289.0,25.4099,25.4099,25.3729,25.4007,343289.0
2024-02-21 14:40:00,27.5,27.54,27.48,27.54,388763.0,25.4007,25.4376,25.3822,25.4376,388763.0
2024-02-21 14:50:00,27.54,27.54,27.49,27.53,274300.0,25.4376,25.4376,25.3914,25.4284,274300.0
2024-02-21 15:00:00,27.53,27.55,27.52,27.55,402536.0,25.4284,25.4468,25.4191,25.4468,402536.0
2024-02-21 15:10:00,27.55,27.55,27.51,27.53,412533.0,25.4468,25.4468,25.4099,25.4284,412533.0
2024-02-21 15:20:00,27.53,27.55,27.51,27.55,453344.0,25.4284,25.4468,25.4099,25.4468,453344.0
2024-02-21 15:30:00,27.55,27.59,27.53,27.56,527749.0,25.4468,25.4838,25.4284,25.4561,527749.0
2024-02-21 15:40:00,27.57,27.58,27.54,27.57,759638.0,25.4653,25.4746,25.4376,25.4653,759638.0
2024-02-21 15:50:00,27.57,27.68,27.57,27.67,1442710.0,25.4653,25.5669,25.4653,25.5577,1442710.0
2024-02-22 09:30:00,27.59,27.64,27.22,27.23,1945745.0,25.4838,25.53,25.142,25.1513,1945745.0
2024-02-22 09:40:00,27.22,27.32,27.18,27.25,1380644.0,25.142,25.2344,25.1051,25.1697,1380644.0
2024-02-22 09:50:00,27.24,27.33,27.18,27.32,1150048.0,25.1605,25.2436,25.1051,25.2344,1150048.0
2024-02-22 10:00:00,27.32,27.38,27.27,27.33,1148009.0,25.2344,25.2898,25.1882,25.2436,1148009.0
2024-02-22 10:10:00,27.34,27.36,27.24,27.27,901443.0,25.2529,25.2713,25.1605,25.1882,901443.0
2024-02-22 10:20:00,27.27,27.31,27.22,27.3,811051.0,25.1882,25.2252,25.142,25.2159,811051.0
2024-02-22 10:30:00,27.3,27.31,27.24,27.27,827564.0,25.2159,25.2252,25.1605,25.1882,827564.0
2024-02-22 10:40:00,27.27,27.28,27.21,27.26,526547.0,25.1882,25.1975,25.1328,25.179,526547.0
2024-02-22 10:50:00,27.26,27.27,27.22,27.22,527937.0,25.179,25.1882,25.142,25.142,527937.0
2024-02-22 11:00:00,27.22,27.26,27.19,27.26,725577.0,25.142,25.179,25.1143,25.179,725577.0
2024-02-22 11:10:00,27.26,27.3,27.25,27.27,467616.0,25.179,25.2159,25.1697,25.1882,467616.0
2024-02-22 11:20:00,27.28,27.31,27.25,27.29,524536.0,25.1975,25.2252,25.1697,25.2067,524536.0
2024-02-22 11:30:00,27.3,27.37,27.29,27.36,680861.0,25.2159,25.2806,25.2067,25.2713,680861.0
2024-02-22 11:40:00,27.36,27.41,27.32,27.34,419449.0,25.2713,25.3175,25.2344,25.2529,419449.0
2024-02-22 11:50:00,27.34,27.38,27.31,27.38,264294.0,25.2529,25.2898,25.2252,25.2898,264294.0
2024-02-22 12:00:00,27.37,27.41,27.37,27.39,394140.0,25.2806,25.3175,25.2806,25.2991,394140.0
2024-02-22 12:10:00,27.39,27.42,27.39,27.4,402313.0,25.2991,25.3268,25.2991,25.3083,402313.0
2024-02-22 12:20:00,27.41,27.47,27.39,27.46,491284.0,25.3175,25.3729,25.2991,25.3637,491284.0
2024-02-22 12:30:00,27.46,27.46,27.42,27.44,594489.0,25.3637,25.3637,25.3268,25.3452,594489.0
2024-02-22 12:40:00,27.44,27.48,27.43,27.48,325512.0,25.3452,25.3822,25.336,25.3822,325512.0
2024-02-22 12:50:00,27.48,27.51,27.46,27.49,323105.0,25.3822,25.4099,25.3637,25.3914,323105.0
2024-02-22 13:00:00,27.49,27.5,27.46,27.5,260858.0,25.3914,25.4007,25.3637,25.4007,260858.0
2024-02-22 13:10:00,27.5,27.51,27.46,27.51,396846.0,25.4007,25.4099,25.3637,25.4099,396846.0
2024-02-22 13:20:00,27.51,27.58,27.5,27.55,434925.0,25.4099,25.4746,25.4007,25.4468,434925.0
2024-02-22 13:30:00,27.55,27.58,27.53,27.57,369881.0,25.4468,25.4746,25.4284,25.4653,369881.0
2024-02-22 13:40:00,27.57,27.59,27.55,27.59,417310.0,25.4653,25.4838,25.4468,25.4838,417310.0
2024-02-22 13:50:00,27.59,27.63,27.57,27.6,384217.0,25.4838,25.5207,25.4653,25.493,384217.0
2024-02-22 14:00:00,27.59,27.61,27.55,27.58,557445.0,25.4838,25.5023,25.4468,25.4746,557445.0
2024-02-22 14:10:00,27.58,27.63,27.57,27.62,314074.0,25.4746,25.5207,25.4653,25.5115,314074.0
2024-02-22 14:20:00,27.62,27.66,27.61,27.66,393955.0,25.5115,25.5484,25.5023,25.5484,393955.0
2024-02-22 14:30:00,27.66,27.7,27.63,27.64,912522.0,25.5484,25.5854,25.5207,25.53,912522.0
2024-02-22 14:40:00,27.64,27.66,27.61,27.62,552859.0,25.53,25.5484,25.5023,25.5115,552859.0
2024-02-22 14:50:00,27.61,27.62,27.56,27.58,601797.0,25.5023,25.5115,25.4561,25.4746,601797.0
2024-02-22 15:00:00,27.57,27.61,27.56,27.57,430698.0,25.4653,25.5023,25.4561,25.4653,430698.0
2024-02-22 15:10:00,27.57,27.59,27.55,27.57,571551.0,25.4653,25.4838,25.4468,25.4653,571551.0
2024-02-22 15:20:00,27.57,27.61,27.55,27.57,699636.0,25.4653,25.5023,25.4468,25.4653,699636.0
2024-02-22 15:30:00,27.57,27.58,27.54,27.58,715805.0,25.4653,25.4746,25.4376,25.4746,715805.0
2024-02-22 15:40:00,27.58,27.62,27.56,27.59,841746.0,25.4746,25.5115,25.4561,25.4838,841746.0
2024-02-22 15:50:00,27.59,27.6,27.53,27.54,2090692.0,25.4838,25.493,25.4284,25.4376,2090692.0
2024-02-23 09:30:00,27.74,27.89,27.69,27.79,2087513.0,25.6223,25.7609,25.5762,25.6685,2087513.0
2024-02-23 09:40:00,27.79,27.8,27.7,27.78,853059.0,25.6685,25.6778,25.5854,25.6593,853059.0
2024-02-23 09:50:00,27.78,27.98,27.73,27.98,943714.0,25.6593,25.844,25.6131,25.844,943714.0
2024-02-23 10:00:00,27.98,28.05,27.91,28.01,1229397.0,25.844,25.9087,25.7794,25.8717,1229397.0
2024-02-23 10:10:00,28.01,28.04,27.96,27.97,1018246.0,25.8717,25.8994,25.8255,25.8348,1018246.0
2024-02-23 10:20:00,27.97,28.03,27.91,27.92,1021790.0,25.8348,25.8902,25.7794,25.7886,1021790.0
2024-02-23 10:30:00,27.92,27.99,27.88,27.89,983704.0,25.7886,25.8533,25.7517,25.7609,983704.0
2024-02-23 10:40:00,27.89,28.01,27.89,27.94,582153.0,25.7609,25.8717,25.7609,25.8071,582153.0
2024-02-23 10:50:00,27.94,28.09,27.92,28.09,937681.0,25.8071,25.9456,25.7886,25.9456,937681.0
2024-02-23 11:00:00,28.09,28.09,28.0,28.01,668427.0,25.9456,25.9456,25.8625,25.8717,668427.0
2024-02-23 11:10:00,28.02,28.02,27.91,27.95,740978.0,25.881,25.881,25.7794,25.8163,740978.0
2024-02-23 11:20:00,27.96,27.99,27.92,27.98,368170.0,25.8255,25.8533,25.7886,25.844,368170.0
2024-02-23 11:30:00,27.98,28.05,27.97,28.04,530211.0,25.844,25.9087,25.8348,25.8994,530211.0
2024-02-23 11:40:00,28.04,28.05,28.01,28.05,546975.0,25.8994,25.9087,25.8717,25.9087,546975.0
2024-02-23 11:50:00,28.05,28.08,28.04,28.04,453376.0,25.9087,25.9364,25.8994,25.8994,453376.0
2024-02-23 12:00:00,28.04,28.05,27.97,28.01,403199.0,25.8994,25.9087,25.8348,25.8717,403199.0
2024-02-23 12:10:00,28.02,28.03,27.98,28.0,1530834.0,25.881,25.8902,25.844,25.8625,1530834.0
2024-02-23 12:20:00,28.01,28.01,27.94,27.94,546160.0,25.8717,25.8717,25.8071,25.8071,546160.0
2024-02-23 12:30:00,27.95,27.96,27.9,27.95,527568.0,25.8163,25.8255,25.7701,25.8163,527568.0
2024-02-23 12:40:00,27.95,27.95,27.9,27.92,488942.0,25.8163,25.8163,25.7701,25.7886,488942.0
2024-02-23 12:50:00,27.93,27.93,27.9,27.91,256766.0,25.7978,25.7978,25.7701,25.7794,256766.0
2024-02-23 13:00:00,27.91,27.91,27.84,27.85,534384.0,25.7794,25.7794,25.7147,25.7239,534384.0
2024-02-23 13:10:00,27.84,27.87,27.82,27.82,315708.0,25.7147,25.7424,25.6962,25.6962,315708.0
2024-02-23 13:20:00,27.83,27.87,27.81,27.87,415499.0,25.7055,25.7424,25.687,25.7424,415499.0
2024-02-23 13:30:00,27.86,27.87,27.83,27.85,254894.0,25.7332,25.7424,25.7055,25.7239,254894.0
2024-02-23 13:40:00,27.85,27.85,27.82,27.82,252667.0,25.7239,25.7239,25.6962,25.6962,252667.0
2024-02-23 13:50:00,27.83,27.84,27.77,27.78,413185.0,25.7055,25.7147,25.65,25.6593,413185.0
2024-02-23 14:00:00,27.77,27.79,27.75,27.77,421900.0,25.65,25.6685,25.6316,25.65,421900.0
2024-02-23 14:10:00,27.77,27.8,27.76,27.8,390816.0,25.65,25.6778,25.6408,25.6778,390816.0
2024-02-23 14:20:00,27.8,27.83,27.78,27.79,400653.0,25.6778,25.7055,25.6593,25.6685,400653.0
2024-02-23 14:30:00,27.79,27.8,27.77,27.78,231721.0,25.6685,25.6778,25.65,25.6593,231721.0
2024-02-23 14:40:00,27.78,27.8,27.76,27.79,298096.0,25.6593,25.6778,25.6408,25.6685,298096.0
2024-02-23 14:50:00,27.79,27.84,27.77,27.84,391895.0,25.6685,25.7147,25.65,25.7147,391895.0
2024-02-23 15:00:00,27.84,27.87,27.83,27.84,558506.0,25.7147,25.7424,25.7055,25.7147,558506.0
2024-02-23 15:10:00,27.85,27.85,27.8,27.82,356947.0,25.7239,25.7239,25.6778,25.6962,356947.0
2024-02-23 15:20:00,27.82,27.86,27.81,27.84,472386.0,25.6962,25.7332,25.687,25.7147,472386.0
2024-02-23 15:30:00,27.83,27.84,27.81,27.83,548355.0,25.7055,25.7147,25.687,25.7055,548355.0
2024-02-23 15:40:00,27.83,27.84,27.76,27.84,1179553.0,25.7055,25.7147,25.6408,25.7147,1179553.0
2024-02-23 15:50:00,27.84,27.85,27.75,27.75,3101863.0,25.7147,25.7239,25.6316,25.6316,3101863.0
2024-02-26 09:30:00,27.67,27.67,27.33,27.37,2531199.0,25.5577,25.5577,25.2436,25.2806,2531199.0
2024-02-26 09:40:00,27.36,27.47,27.32,27.34,1514315.0,25.2713,25.3729,25.2344,25.2529,1514315.0
2024-02-26 09:50:00,27.33,27.42,27.33,27.34,949256.0,25.2436,25.3268,25.2436,25.2529,949256.0
2024-02-26 10:00:00,27.34,27.38,27.32,27.33,968050.0,25.2529,25.2898,25.2344,25.2436,968050.0
2024-02-26 10:10:00,27.34,27.36,27.22,27.22,1533720.0,25.2529,25.2713,25.142,25.142,1533720.0
2024-02-26 10:20:00,27.23,27.27,27.15,27.26,1536247.0,25.1513,25.1882,25.0774,25.179,1536247.0
2024-02-26 10:30:00,27.26,27.28,27.19,27.21,823223.0,25.179,25.1975,25.1143,25.1328,823223.0
2024-02-26 10:40:00,27.21,27.24,27.18,27.19,654496.0,25.1328,25.1605,25.1051,25.1143,654496.0
2024-02-26 10:50:00,27.19,27.25,27.17,27.21,735979.0,25.1143,25.1697,25.0959,25.1328,735979.0
2024-02-26 11:00:00,27.21,27.25,27.2,27.2,572293.0,25.1328,25.1697,25.1236,25.1236,572293.0
2024-02-26 11:10:00,27.21,27.26,27.2,27.25,657325.0,25.1328,25.179,25.1236,25.1697,657325.0
2024-02-26 11:20:00,27.25,27.25,27.2,27.23,749381.0,25.1697,25.1697,25.1236,25.1513,749381.0
2024-02-26 11:30:00,27.23,27.25,27.2,27.21,1014854.0,25.1513,25.1697,25.1236,25.1328,1014854.0
2024-02-26 11:40:00,27.21,27.22,27.13,27.16,1010747.0,25.1328,25.142,25.0589,25.0866,1010747.0
2024-02-26 11:50:00,27.16,27.22,27.15,27.21,939656.0,25.0866,25.142,25.0774,25.1328,939656.0
2024-02-26 12:00:00,27.21,27.21,27.16,27.18,467104.0,25.1328,25.1328,25.0866,25.1051,467104.0
2024-02-26 12:10:00,27.17,27.2,27.16,27.18,457291.0,25.0959,25.1236,25.0866,25.1051,457291.0
2024-02-26 12:20:00,27.19,27.19,27.13,27.16,565546.0,25.1143,25.1143,25.0589,25.0866,565546.0
2024-02-26 12:30:00,27.16,27.16,27.13,27.13,437426.0,25.0866,25.0866,25.0589,25.0589,437426.0
2024-02-26 12:40:00,27.14,27.15,27.12,27.13,537006.0,25.0681,25.0774,25.0497,25.0589,537006.0
2024-02-26 12:50:00,27.12,27.13,27.11,27.13,525877.0,25.0497,25.0589,25.0404,25.0589,525877.0
2024-02-26 13:00:00,27.13,27.13,27.08,27.09,794799.0,25.0589,25.0589,25.0127,25.022,794799.0
2024-02-26 13:10:00,27.09,27.15,27.07,27.13,771175.0,25.022,25.0774,25.0035,25.0589,771175.0
2024-02-26 13:20:00,27.12,27.14,27.1,27.13,435272.0,25.0497,25.0681,25.0312,25.0589,435272.0
2024-02-26 13:30:00,27.13,27.17,27.1,27.12,599335.0,25.0589,25.0959,25.0312,25.0497,599335.0
2024-02-26 13:40:00,27.11,27.13,27.1,27.12,498415.0,25.0404,25.0589,25.0312,25.0497,498415.0
2024-02-26 13:50:00,27.12,27.18,27.11,27.18,394515.0,25.0497,25.1051,25.0404,25.1051,394515.0
2024-02-26 14:00:00,27.18,27.22,27.17,27.21,612086.0,25.1051,25.142,25.0959,25.1328,612086.0
2024-02-26 14:10:00,27.21,27.21,27.14,27.18,505160.0,25.1328,25.1328,25.0681,25.1051,505160.0
2024-02-26 14:20:00,27.18,27.2,27.16,27.19,371720.0,25.1051,25.1236,25.0866,25.1143,371720.0
2024-02-26 14:30:00,27.2,27.22,27.18,27.21,528189.0,25.1236,25.142,25.1051,25.1328,528189.0
2024-02-26 14:40:00,27.21,27.21,27.17,27.18,431579.0,25.1328,25.1328,25.0959,25.1051,431579.0
2024-02-26 14:50:00,27.18,27.22,27.17,27.19,423121.0,25.1051,25.142,25.0959,25.1143,423121.0
2024-02-26 15:00:00,27.2,27.22,27.19,27.22,539163.0,25.1236,25.142,25.1143,25.142,539163.0
2024-02-26 15:10:00,27.22,27.24,27.21,27.24,625784.0,25.142,25.1605,25.1328,25.1605,625784.0
2024-02-26 15:20:00,27.24,27.25,27.2,27.23,640216.0,25.1605,25.1697,25.1236,25.1513,640216.0
2024-02-26 15:30:00,27.23,27.24,27.2,27.23,785808.0,25.1513,25.1605,25.1236,25.1513,785808.0
2024-02-26 15:40:00,27.24,27.24,27.21,27.24,894742.0,25.1605,25.1605,25.1328,25.1605,894742.0
2024-02-26 15:50:00,27.24,27.24,27.17,27.19,2245792.0,25.1605,25.1605,25.0959,25.1143,2245792.0
2024-02-27 09:30:00,27.12,27.2,26.88,26.96,3046976.0,25.0497,25.1236,24.828,24.9019,3046976.0
2024-02-27 09:40:00,26.95,27.03,26.88,26.89,1750197.0,24.8926,24.9665,24.828,24.8372,1750197.0
2024-02-27 09:50:00,26.91,26.98,26.89,26.92,884885.0,24.8557,24.9204,24.8372,24.8649,884885.0
2024-02-27 10:00:00,26.92,26.92,26.83,26.85,1662800.0,24.8649,24.8649,24.7818,24.8003,1662800.0
2024-02-27 10:10:00,26.85,26.89,26.81,26.87,1109326.0,24.8003,24.8372,24.7633,24.8188,1109326.0
2024-02-27 10:20:00,26.87,26.98,26.86,26.98,926086.0,24.8188,24.9204,24.8095,24.9204,926086.0
2024-02-27 10:30:00,26.98,27.0,26.93,26.95,697507.0,24.9204,24.9388,24.8742,24.8926,697507.0
2024-02-27 10:40:00,26.95,26.97,26.93,26.95,681341.0,24.8926,24.9111,24.8742,24.8926,681341.0
2024-02-27 10:50:00,26.95,27.0,26.94,27.0,767861.0,24.8926,24.9388,24.8834,24.9388,767861.0
2024-02-27 11:00:00,27.0,27.0,26.96,26.96,610923.0,24.9388,24.9388,24.9019,24.9019,610923.0
2024-02-27 11:10:00,26.96,27.0,26.95,27.0,667065.0,24.9019,24.9388,24.8926,24.9388,667065.0
2024-02-27 11:20:00,27.0,27.01,26.98,27.0,555315.0,24.9388,24.9481,24.9204,24.9388,555315.0
2024-02-27 11:30:00,27.0,27.01,26.99,27.01,638343.0,24.9388,24.9481,24.9296,24.9481,638343.0
2024-02-27 11:40:00,27.01,27.01,26.97,26.98,382390.0,24.9481,24.9481,24.9111,24.9204,382390.0
2024-02-27 11:50:00,26.98,27.0,26.96,27.0,442963.0,24.9204,24.9388,24.9019,24.9388,442963.0
2024-02-27 12:00:00,27.0,27.0,26.96,26.96,673884.0,24.9388,24.9388,24.9019,24.9019,673884.0
2024-02-27 12:10:00,26.96,26.98,26.95,26.96,404553.0,24.9019,24.9204,24.8926,24.9019,404553.0
2024-02-27 12:20:00,26.96,26.99,26.95,26.96,451381.0,24.9019,24.9296,24.8926,24.9019,451381.0
2024-02-27 12:30:00,26.96,26.99,26.96,26.97,396623.0,24.9019,24.9296,24.9019,24.9111,396623.0
2024-02-27 12:40:00,26.98,27.0,26.97,26.99,372734.0,24.9204,24.9388,24.9111,24.9296,372734.0
2024-02-27 12:50:00,26.99,27.03,26.98,27.03,546201.0,24.9296,24.9665,24.9204,24.9665,546201.0
2024-02-27 13:00:00,27.02,27.04,27.0,27.03,432280.0,24.9573,24.9758,24.9388,24.9665,432280.0
2024-02-27 13:10:00,27.04,27.04,26.97,26.99,441591.0,24.9758,24.9758,24.9111,24.9296,441591.0
2024-02-27 13:20:00,27.0,27.0,26.98,27.0,334172.0,24.9388,24.9388,24.9204,24.9388,334172.0
2024-02-27 13:30:00,27.0,27.0,26.97,26.98,360801.0,24.9388,24.9388,24.9111,24.9204,360801.0
2024-02-27 13:40:00,26.98,27.01,26.98,27.0,303014.0,24.9204,24.9481,24.9204,24.9388,303014.0
2024-02-27 13:50:00,27.0,27.01,26.98,26.99,315277.0,24.9388,24.9481,24.9204,24.9296,315277.0
2024-02-27 14:00:00,26.98,27.0,26.98,26.99,325986.0,24.9204,24.9388,24.9204,24.9296,325986.0
2024-02-27 14:10:00,26.99,27.0,26.98,27.0,353933.0,24.9296,24.9388,24.9204,24.9388,353933.0
2024-02-27 14:20:00,27.0,27.0,26.97,26.99,558414.0,24.9388,24.9388,24.9111,24.9296,558414.0
2024-02-27 14:30:00,26.98,27.0,26.97,26.98,538395.0,24.9204,24.9388,24.9111,24.9204,538395.0
2024-02-27 14:40:00,26.99,27.0,26.97,26.99,638180.0,24.9296,24.9388,24.9111,24.9296,638180.0
2024-02-27 14:50:00,26.98,27.0,26.98,27.0,284049.0,24.9204,24.9388,24.9204,24.9388,284049.0
2024-02-27 15:00:00,27.0,27.02,26.99,27.02,626083.0,24.9388,24.9573,24.9296,24.9573,626083.0
2024-02-27 15:10:00,27.01,27.02,27.0,27.0,485615.0,24.9481,24.9573,24.9388,24.9388,485615.0
2024-02-27 15:20:00,27.01,27.03,26.98,26.98,1068104.0,24.9481,24.9665,24.9204,24.9204,1068104.0
2024-02-27 15:30:00,26.98,27.0,26.96,26.98,849368.0,24.9204,24.9388,24.9019,24.9204,849368.0
2024-02-27 15:40:00,26.98,26.98,26.91,26.92,1215539.0,24.9204,24.9204,24.8557,24.8649,1215539.0
2024-02-27 15:50:00,26.92,26.93,26.87,26.89,3989867.0,24.8649,24.8742,24.8188,24.8372,3989867.0
2024-02-28 09:30:00,26.96,26.99,26.82,26.92,1712606.0,24.9019,24.9296,24.7726,24.8649,1712606.0
2024-02-28 09:40:00,26.93,26.93,26.89,26.9,854686.0,24.8742,24.8742,24.8372,24.8465,854686.0
2024-02-28 09:50:00,26.89,26.93,26.89,26.93,882715.0,24.8372,24.8742,24.8372,24.8742,882715.0
2024-02-28 10:00:00,26.93,27.09,26.92,27.05,1176182.0,24.8742,25.022,24.8649,24.985,1176182.0
2024-02-28 10:10:00,27.05,27.1,27.02,27.05,720788.0,24.985,25.0312,24.9573,24.985,720788.0
2024-02-28 10:20:00,27.05,27.07,27.01,27.04,485186.0,24.985,25.0035,24.9481,24.9758,485186.0
2024-02-28 10:30:00,27.04,27.06,27.0,27.03,667517.0,24.9758,24.9942,24.9388,24.9665,667517.0
2024-02-28 10:40:00,27.03,27.04,26.98,27.03,602492.0,24.9665,24.9758,24.9204,24.9665,602492.0
2024-02-28 10:50:00,27.03,27.16,27.02,27.14,1036392.0,24.9665,25.0866,24.9573,25.0681,1036392.0
2024-02-28 11:00:00,27.14,27.15,27.11,27.12,424470.0,25.0681,25.0774,25.0404,25.0497,424470.0
2024-02-28 11:10:00,27.12,27.24,27.12,27.17,900803.0,25.0497,25.1605,25.0497,25.0959,900803.0
2024-02-28 11:20:00,27.16,27.17,27.1,27.13,537309.0,25.0866,25.0959,25.0312,25.0589,537309.0
2024-02-28 11:30:00,27.13,27.13,27.06,27.1,537814.0,25.0589,25.0589,24.9942,25.0312,537814.0
2024-02-28 11:40:00,27.1,27.1,27.05,27.08,447856.0,25.0312,25.0312,24.985,25.0127,447856.0
2024-02-28 11:50:00,27.08,27.11,27.07,27.1,376179.0,25.0127,25.0404,25.0035,25.0312,376179.0
2024-02-28 12:00:00,27.1,27.1,27.08,27.1,382033.0,25.0312,25.0312,25.0127,25.0312,382033.0
2024-02-28 12:10:00,27.09,27.12,27.08,27.11,452171.0,25.022,25.0497,25.0127,25.0404,452171.0
2024-02-28 12:20:00,27.1,27.11,27.07,27.1,479405.0,25.0312,25.0404,25.0035,25.0312,479405.0
2024-02-28 12:30:00,27.11,27.11,27.08,27.09,340324.0,25.0404,25.0404,25.0127,25.022,340324.0
2024-02-28 12:40:00,27.09,27.11,27.07,27.11,600133.0,25.022,25.0404,25.0035,25.0404,600133.0
2024-02-28 12:50:00,27.1,27.11,27.09,27.1,360200.0,25.0312,25.0404,25.022,25.0312,360200.0
2024-02-28 13:00:00,27.11,27.11,27.09,27.11,307391.0,25.0404,25.0404,25.022,25.0404,307391.0
2024-02-28 13:10:00,27.11,27.15,27.1,27.14,482227.0,25.0404,25.0774,25.0312,25.0681,482227.0
2024-02-28 13:20:00,27.14,27.19,27.13,27.19,453393.0,25.0681,25.1143,25.0589,25.1143,453393.0
2024-02-28 13:30:00,27.19,27.2,27.15,27.17,484915.0,25.1143,25.1236,25.0774,25.0959,484915.0
2024-02-28 13:40:00,27.18,27.18,27.16,27.17,426557.0,25.1051,25.1051,25.0866,25.0959,426557.0
2024-02-28 13:50:00,27.18,27.18,27.14,27.14,399425.0,25.1051,25.1051,25.0681,25.0681,399425.0
2024-02-28 14:00:00,27.15,27.15,27.12,27.14,440208.0,25.0774,25.0774,25.0497,25.0681,440208.0
2024-02-28 14:10:00,27.14,27.18,27.12,27.17,577930.0,25.0681,25.1051,25.0497,25.0959,577930.0
2024-02-28 14:20:00,27.18,27.21,27.17,27.19,747589.0,25.1051,25.1328,25.0959,25.1143,747589.0
2024-02-28 14:30:00,27.18,27.19,27.12,27.13,585887.0,25.1051,25.1143,25.0497,25.0589,585887.0
2024-02-28 14:40:00,27.14,27.16,27.13,27.14,298583.0,25.0681,25.0866,25.0589,25.0681,298583.0
2024-02-28 14:50:00,27.14,27.15,27.12,27.14,341542.0,25.0681,25.0774,25.0497,25.0681,341542.0
2024-02-28 15:00:00,27.13,27.17,27.13,27.14,458877.0,25.0589,25.0959,25.0589,25.0681,458877.0
2024-02-28 15:10:00,27.14,27.16,27.13,27.15,480384.0,25.0681,25.0866,25.0589,25.0774,480384.0
2024-02-28 15:20:00,27.15,27.15,27.12,27.13,543256.0,25.0774,25.0774,25.0497,25.0589,543256.0
2024-02-28 15:30:00,27.13,27.15,27.08,27.09,624448.0,25.0589,25.0774,25.0127,25.022,624448.0
2024-02-28 15:40:00,27.09,27.09,27.06,27.07,575186.0,25.022,25.022,24.9942,25.0035,575186.0
2024-02-28 15:50:00,27.07,27.09,27.0,27.05,2419483.0,25.0035,25.022,24.9388,24.985,2419483.0
2024-02-29 09:30:00,27.09,27.15,26.98,27.06,1514246.0,25.022,25.0774,24.9204,24.9942,1514246.0
2024-02-29 09:40:00,27.06,27.19,27.05,27.13,693974.0,24.9942,25.1143,24.985,25.0589,693974.0
2024-02-29 09:50:00,27.13,27.14,26.99,27.04,998673.0,25.0589,25.0681,24.9296,24.9758,998673.0
2024-02-29 10:00:00,27.04,27.06,26.9,26.95,1182090.0,24.9758,24.9942,24.8465,24.8926,1182090.0
2024-02-29 10:10:00,26.95,27.03,26.93,26.96,1012723.0,24.8926,24.9665,24.8742,24.9019,1012723.0
2024-02-29 10:20:00,26.95,27.02,26.93,26.99,865406.0,24.8926,24.9573,24.8742,24.9296,865406.0
2024-02-29 10:30:00,27.0,27.04,26.96,26.98,930235.0,24.9388,24.9758,24.9019,24.9204,930235.0
2024-02-29 10:40:00,26.98,27.02,26.96,26.99,627365.0,24.9204,24.9573,24.9019,24.9296,627365.0
2024-02-29 10:50:00,26.98,26.99,26.91,26.91,951116.0,24.9204,24.9296,24.8557,24.8557,951116.0
2024-02-29 11:00:00,26.92,26.92,26.84,26.86,1510076.0,24.8649,24.8649,24.791,24.8095,1510076.0
2024-02-29 11:10:00,26.86,26.92,26.85,26.88,592697.0,24.8095,24.8649,24.8003,24.828,592697.0
2024-02-29 11:20:00,26.87,26.88,26.82,26.84,780018.0,24.8188,24.828,24.7726,24.791,780018.0
2024-02-29 11:30:00,26.85,26.88,26.82,26.83,671391.0,24.8003,24.828,24.7726,24.7818,671391.0
2024-02-29 11:40:00,26.83,26.84,26.77,26.78,1041141.0,24.7818,24.791,24.7264,24.7356,1041141.0
2024-02-29 11:50:00,26.78,26.83,26.77,26.8,1024187.0,24.7356,24.7818,24.7264,24.7541,1024187.0
2024-02-29 12:00:00,26.8,26.81,26.75,26.76,931320.0,24.7541,24.7633,24.7079,24.7172,931320.0
2024-02-29 12:10:00,26.76,26.77,26.72,26.72,825279.0,24.7172,24.7264,24.6802,24.6802,825279.0
2024-02-29 12:20:00,26.72,26.73,26.7,26.71,682335.0,24.6802,24.6894,24.6617,24.671,682335.0
2024-02-29 12:30:00,26.71,26.75,26.67,26.75,1529335.0,24.671,24.7079,24.634,24.7079,1529335.0
2024-02-29 12:40:00,26.74,26.8,26.74,26.77,841161.0,24.6987,24.7541,24.6987,24.7264,841161.0
2024-02-29 12:50:00,26.77,26.79,26.74,26.75,522756.0,24.7264,24.7449,24.6987,24.7079,522756.0
2024-02-29 13:00:00,26.75,26.81,26.75,26.8,639560.0,24.7079,24.7633,24.7079,24.7541,639560.0
2024-02-29 13:10:00,26.8,26.83,26.79,26.81,382717.0,24.7541,24.7818,24.7449,24.7633,382717.0
2024-02-29 13:20:00,26.8,26.83,26.79,26.8,445871.0,24.7541,24.7818,24.7449,24.7541,445871.0
2024-02-29 13:30:00,26.8,26.84,26.79,26.84,475848.0,24.7541,24.791,24.7449,24.791,475848.0
2024-02-29 13:40:00,26.84,26.85,26.81,26.81,438668.0,24.791,24.8003,24.7633,24.7633,438668.0
2024-02-29 13:50:00,26.81,26.82,26.76,26.77,470316.0,24.7633,24.7726,24.7172,24.7264,470316.0
2024-02-29 14:00:00,26.76,26.78,26.75,26.76,469913.0,24.7172,24.7356,24.7079,24.7172,469913.0
2024-02-29 14:10:00,26.77,26.77,26.75,26.77,376906.0,24.7264,24.7264,24.7079,24.7264,376906.0
2024-02-29 14:20:00,26.77,26.79,26.75,26.77,711214.0,24.7264,24.7449,24.7079,24.7264,711214.0
2024-02-29 14:30:00,26.77,26.79,26.76,26.78,450243.0,24.7264,24.7449,24.7172,24.7356,450243.0
2024-02-29 14:40:00,26.78,26.78,26.71,26.71,615468.0,24.7356,24.7356,24.671,24.671,615468.0
2024-02-29 14:50:00,26.72,26.73,26.71,26.71,591736.0,24.6802,24.6894,24.671,24.671,591736.0
2024-02-29 15:00:00,26.71,26.76,26.71,26.75,870514.0,24.671,24.7172,24.671,24.7079,870514.0
2024-02-29 15:10:00,26.75,26.8,26.74,26.78,948388.0,24.7079,24.7541,24.6987,24.7356,948388.0
2024-02-29 15:20:00,26.77,26.78,26.72,26.73,577072.0,24.7264,24.7356,24.6802,24.6894,577072.0
2024-02-29 15:30:00,26.73,26.74,26.71,26.72,833147.0,24.6894,24.6987,24.671,24.6802,833147.0
2024-02-29 15:40:00,26.73,26.74,26.69,26.71,1114362.0,24.6894,24.6987,24.6525,24.671,1114362.0
2024-02-29 15:50:00,26.7,26.71,26.55,26.55,6639845.0,24.6617,24.671,24.5232,24.5232,6639845.0
2024-03-01 09:30:00,26.87,26.9,26.72,26.79,3124215.0,24.8188,24.8465,24.6802,24.7449,3124215.0
2024-03-01 09:40:00,26.8,26.83,26.61,26.71,1287178.0,24.7541,24.7818,24.5786,24.671,1287178.0
2024-03-01 09:50:00,26.71,26.76,26.66,26.73,933276.0,24.671,24.7172,24.6248,24.6894,933276.0
2024-03-01 10:00:00,26.73,26.76,26.57,26.59,1509910.0,24.6894,24.7172,24.5417,24.5601,1509910.0
2024-03-01 10:10:00,26.59,26.59,26.51,26.58,1436335.0,24.5601,24.5601,24.4862,24.5509,1436335.0
2024-03-01 10:20:00,26.57,26.65,26.56,26.64,932478.0,24.5417,24.6155,24.5324,24.6063,932478.0
2024-03-01 10:30:00,26.64,26.65,26.55,26.55,923120.0,24.6063,24.6155,24.5232,24.5232,923120.0
2024-03-01 10:40:00,26.55,26.66,26.55,26.66,1007754.0,24.5232,24.6248,24.5232,24.6248,1007754.0
2024-03-01 10:50:00,26.66,26.72,26.63,26.64,1014985.0,24.6248,24.6802,24.5971,24.6063,1014985.0
2024-03-01 11:00:00,26.64,26.65,26.6,26.62,616365.0,24.6063,24.6155,24.5694,24.5878,616365.0
2024-03-01 11:10:00,26.61,26.62,26.57,26.59,592345.0,24.5786,24.5878,24.5417,24.5601,592345.0
2024-03-01 11:20:00,26.59,26.62,26.54,26.54,998319.0,24.5601,24.5878,24.5139,24.5139,998319.0
2024-03-01 11:30:00,26.55,26.64,26.54,26.63,907707.0,24.5232,24.6063,24.5139,24.5971,907707.0
2024-03-01 11:40:00,26.63,26.64,26.6,26.6,485320.0,24.5971,24.6063,24.5694,24.5694,485320.0
2024-03-01 11:50:00,26.6,26.61,26.52,26.54,832466.0,24.5694,24.5786,24.4955,24.5139,832466.0
2024-03-01 12:00:00,26.54,26.56,26.53,26.55,629657.0,24.5139,24.5324,24.5047,24.5232,629657.0
2024-03-01 12:10:00,26.54,26.6,26.54,26.59,571168.0,24.5139,24.5694,24.5139,24.5601,571168.0
2024-03-01 12:20:00,26.58,26.65,26.58,26.64,644222.0,24.5509,24.6155,24.5509,24.6063,644222.0
2024-03-01 12:30:00,26.64,26.65,26.57,26.57,690271.0,24.6063,24.6155,24.5417,24.5417,690271.0
2024-03-01 12:40:00,26.57,26.59,26.56,26.58,392047.0,24.5417,24.5601,24.5324,24.5509,392047.0
2024-03-01 12:50:00,26.58,26.6,26.56,26.57,509164.0,24.5509,24.5694,24.5324,24.5417,509164.0
2024-03-01 13:00:00,26.57,26.59,26.55,26.55,400240.0,24.5417,24.5601,24.5232,24.5232,400240.0
2024-03-01 13:10:00,26.55,26.58,26.55,26.57,432577.0,24.5232,24.5509,24.5232,24.5417,432577.0
2024-03-01 13:20:00,26.57,26.58,26.55,26.55,410444.0,24.5417,24.5509,24.5232,24.5232,410444.0
2024-03-01 13:30:00,26.55,26.58,26.55,26.57,427851.0,24.5232,24.5509,24.5232,24.5417,427851.0
2024-03-01 13:40:00,26.57,26.62,26.55,26.61,595351.0,24.5417,24.5878,24.5232,24.5786,595351.0
2024-03-01 13:50:00,26.62,26.64,26.61,26.63,632016.0,24.5878,24.6063,24.5786,24.5971,632016.0
2024-03-01 14:00:00,26.62,26.66,26.62,26.65,787041.0,24.5878,24.6248,24.5878,24.6155,787041.0
2024-03-01 14:10:00,26.66,26.68,26.64,26.65,435996.0,24.6248,24.6433,24.6063,24.6155,435996.0
2024-03-01 14:20:00,26.66,26.67,26.64,26.64,396303.0,24.6248,24.634,24.6063,24.6063,396303.0
2024-03-01 14:30:00,26.64,26.65,26.61,26.61,506001.0,24.6063,24.6155,24.5786,24.5786,506001.0
2024-03-01 14:40:00,26.61,26.62,26.6,26.62,502719.0,24.5786,24.5878,24.5694,24.5878,502719.0
2024-03-01 14:50:00,26.62,26.63,26.6,26.61,541042.0,24.5878,24.5971,24.5694,24.5786,541042.0
2024-03-01 15:00:00,26.61,26.62,26.56,26.62,2515975.0,24.5786,24.5878,24.5324,24.5878,2515975.0
2024-03-01 15:10:00,26.62,26.64,26.59,26.6,1021331.0,24.5878,24.6063,24.5601,24.5694,1021331.0
2024-03-01 15:20:00,26.6,26.62,26.57,26.61,791482.0,24.5694,24.5878,24.5417,24.5786,791482.0
2024-03-01 15:30:00,26.61,26.61,26.57,26.58,745130.0,24.5786,24.5786,24.5417,24.5509,745130.0
2024-03-01 15:40:00,26.59,26.59,26.53,26.53,1749471.0,24.5601,24.5601,24.5047,24.5047,1749471.0
2024-03-01 15:50:00,26.54,26.61,26.53,26.59,3653067.0,24.5139,24.5786,24.5047,24.5601,3653067.0
2024-03-04 09:30:00,26.3,26.46,25.81,25.87,7712067.0,24.2923,24.4401,23.8397,23.8951,7712067.0
2024-03-04 09:40:00,25.88,25.93,25.61,25.67,4799311.0,23.9043,23.9505,23.6549,23.7104,4799311.0
2024-03-04 09:50:00,25.67,25.8,25.64,25.71,3331141.0,23.7104,23.8304,23.6827,23.7473,3331141.0
2024-03-04 10:00:00,25.71,25.76,25.63,25.76,4310401.0,23.7473,23.7935,23.6734,23.7935,4310401.0
2024-03-04 10:10:00,25.76,26.14,25.75,26.05,4037850.0,23.7935,24.1445,23.7843,24.0614,4037850.0
2024-03-04 10:20:00,26.05,26.07,25.91,25.93,2193238.0,24.0614,24.0798,23.932,23.9505,2193238.0
2024-03-04 10:30:00,25.93,25.97,25.87,25.92,1681235.0,23.9505,23.9875,23.8951,23.9413,1681235.0
2024-03-04 10:40:00,25.92,25.94,25.85,25.88,1693078.0,23.9413,23.9597,23.8766,23.9043,1693078.0
2024-03-04 10:50:00,25.87,25.88,25.78,25.81,1966507.0,23.8951,23.9043,23.812,23.8397,1966507.0
2024-03-04 11:00:00,25.81,25.98,25.8,25.97,1579632.0,23.8397,23.9967,23.8304,23.9875,1579632.0
2024-03-04 11:10:00,25.97,26.06,25.93,26.0,1579623.0,23.9875,24.0706,23.9505,24.0152,1579623.0
2024-03-04 11:20:00,26.0,26.03,25.96,25.99,1363328.0,24.0152,24.0429,23.9782,24.0059,1363328.0
2024-03-04 11:30:00,25.99,25.99,25.86,25.88,1331584.0,24.0059,24.0059,23.8859,23.9043,1331584.0
2024-03-04 11:40:00,25.87,25.92,25.86,25.87,929544.0,23.8951,23.9413,23.8859,23.8951,929544.0
2024-03-04 11:50:00,25.88,25.89,25.85,25.86,1075578.0,23.9043,23.9136,23.8766,23.8859,1075578.0
2024-03-04 12:00:00,25.87,25.93,25.81,25.91,1394362.0,23.8951,23.9505,23.8397,23.932,1394362.0
2024-03-04 12:10:00,25.91,25.92,25.87,25.91,1075206.0,23.932,23.9413,23.8951,23.932,1075206.0
2024-03-04 12:20:00,25.91,25.91,25.85,25.88,953309.0,23.932,23.932,23.8766,23.9043,953309.0
2024-03-04 12:30:00,25.87,25.89,25.82,25.88,1102293.0,23.8951,23.9136,23.8489,23.9043,1102293.0
2024-03-04 12:40:00,25.88,25.96,25.88,25.89,1032544.0,23.9043,23.9782,23.9043,23.9136,1032544.0
2024-03-04 12:50:00,25.89,25.95,25.86,25.87,940854.0,23.9136,23.969,23.8859,23.8951,940854.0
2024-03-04 13:00:00,25.86,25.89,25.84,25.87,1096085.0,23.8859,23.9136,23.8674,23.8951,1096085.0
2024-03-04 13:10:00,25.87,25.95,25.87,25.88,1300568.0,23.8951,23.969,23.8951,23.9043,1300568.0
2024-03-04 13:20:00,25.88,25.88,25.76,25.78,1550770.0,23.9043,23.9043,23.7935,23.812,1550770.0
2024-03-04 13:30:00,25.77,25.8,25.75,25.76,1010255.0,23.8027,23.8304,23.7843,23.7935,1010255.0
2024-03-04 13:40:00,25.76,25.78,25.75,25.77,1289942.0,23.7935,23.812,23.7843,23.8027,1289942.0
2024-03-04 13:50:00,25.77,25.77,25.71,25.71,1290893.0,23.8027,23.8027,23.7473,23.7473,1290893.0
2024-03-04 14:00:00,25.71,25.72,25.67,25.7,1296507.0,23.7473,23.7565,23.7104,23.7381,1296507.0
2024-03-04 14:10:00,25.7,25.75,25.69,25.74,1361054.0,23.7381,23.7843,23.7288,23.775,1361054.0
2024-03-04 14:20:00,25.75,25.84,25.73,25.8,1706974.0,23.7843,23.8674,23.7658,23.8304,1706974.0
2024-03-04 14:30:00,25.8,25.81,25.72,25.78,1235970.0,23.8304,23.8397,23.7565,23.812,1235970.0
2024-03-04 14:40:00,25.78,25.83,25.76,25.8,1002224.0,23.812,23.8581,23.7935,23.8304,1002224.0
2024-03-04 14:50:00,25.8,25.83,25.77,25.8,929949.0,23.8304,23.8581,23.8027,23.8304,929949.0
2024-03-04 15:00:00,25.79,25.88,25.79,25.84,1177111.0,23.8212,23.9043,23.8212,23.8674,1177111.0
2024-03-04 15:10:00,25.84,25.87,25.8,25.8,1332435.0,23.8674,23.8951,23.8304,23.8304,1332435.0
2024-03-04 15:20:00,25.8,25.81,25.75,25.76,1431587.0,23.8304,23.8397,23.7843,23.7935,1431587.0
2024-03-04 15:30:00,25.77,25.83,25.74,25.8,1569016.0,23.8027,23.8581,23.775,23.8304,1569016.0
2024-03-04 15:40:00,25.8,25.86,25.79,25.86,2072456.0,23.8304,23.8859,23.8212,23.8859,2072456.0
2024-03-04 15:50:00,25.85,25.95,25.83,25.9,5110983.0,23.8766,23.969,23.8581,23.9228,5110983.0
2024-03-05 09:30:00,25.87,25.94,25.73,25.75,2219393.0,23.8951,23.9597,23.7658,23.7843,2219393.0
2024-03-05 09:40:00,25.74,25.86,25.69,25.82,1495859.0,23.775,23.8859,23.7288,23.8489,1495859.0
2024-03-05 09:50:00,25.82,25.85,25.7,25.73,1013322.0,23.8489,23.8766,23.7381,23.7658,1013322.0
2024-03-05 10:00:00,25.73,25.86,25.73,25.82,1028482.0,23.7658,23.8859,23.7658,23.8489,1028482.0
2024-03-05 10:10:00,25.81,25.97,25.76,25.9,1999327.0,23.8397,23.9875,23.7935,23.9228,1999327.0
2024-03-05 10:20:00,25.9,25.97,25.88,25.94,1079991.0,23.9228,23.9875,23.9043,23.9597,1079991.0
2024-03-05 10:30:00,25.94,25.99,25.94,25.96,1043030.0,23.9597,24.0059,23.9597,23.9782,1043030.0
2024-03-05 10:40:00,25.96,26.0,25.93,25.96,1194393.0,23.9782,24.0152,23.9505,23.9782,1194393.0
2024-03-05 10:50:00,25.96,26.03,25.91,25.92,1064228.0,23.9782,24.0429,23.932,23.9413,1064228.0
2024-03-05 11:00:00,25.91,25.92,25.82,25.85,819545.0,23.932,23.9413,23.8489,23.8766,819545.0
2024-03-05 11:10:00,25.86,25.86,25.8,25.85,968470.0,23.8859,23.8859,23.8304,23.8766,968470.0
2024-03-05 11:20:00,25.85,25.93,25.81,25.92,862190.0,23.8766,23.9505,23.8397,23.9413,862190.0
2024-03-05 11:30:00,25.92,25.93,25.88,25.91,678670.0,23.9413,23.9505,23.9043,23.932,678670.0
2024-03-05 11:40:00,25.91,25.91,25.81,25.84,785780.0,23.932,23.932,23.8397,23.8674,785780.0
2024-03-05 11:50:00,25.84,25.88,25.8,25.86,761748.0,23.8674,23.9043,23.8304,23.8859,761748.0
2024-03-05 12:00:00,25.87,25.89,25.83,25.87,839376.0,23.8951,23.9136,23.8581,23.8951,839376.0
2024-03-05 12:10:00,25.87,25.91,25.85,25.91,770510.0,23.8951,23.932,23.8766,23.932,770510.0
2024-03-05 12:20:00,25.91,26.07,25.89,26.04,3072658.0,23.932,24.0798,23.9136,24.0521,3072658.0
2024-03-05 12:30:00,26.04,26.37,26.01,26.24,6556698.0,24.0521,24.3569,24.0244,24.2368,6556698.0
2024-03-05 12:40:00,26.24,26.35,26.11,26.14,2355104.0,24.2368,24.3385,24.1168,24.1445,2355104.0
2024-03-05 12:50:00,26.15,26.2,26.07,26.16,1306386.0,24.1537,24.1999,24.0798,24.163,1306386.0
2024-03-05 13:00:00,26.17,26.34,26.12,26.33,2155044.0,24.1722,24.3292,24.126,24.32,2155044.0
2024-03-05 13:10:00,26.34,26.39,26.29,26.31,1969560.0,24.3292,24.3754,24.283,24.3015,1969560.0
2024-03-05 13:20:00,26.31,26.39,26.29,26.37,1226795.0,24.3015,24.3754,24.283,24.3569,1226795.0
2024-03-05 13:30:00,26.37,26.41,26.31,26.38,1171199.0,24.3569,24.3939,24.3015,24.3662,1171199.0
2024-03-05 13:40:00,26.38,26.42,26.29,26.3,2944411.0,24.3662,24.4031,24.283,24.2923,2944411.0
2024-03-05 13:50:00,26.3,26.32,26.25,26.29,1666229.0,24.2923,24.3107,24.2461,24.283,1666229.0
2024-03-05 14:00:00,26.29,26.3,26.2,26.21,1249623.0,24.283,24.2923,24.1999,24.2091,1249623.0
2024-03-05 14:10:00,26.21,26.23,26.17,26.21,1297191.0,24.2091,24.2276,24.1722,24.2091,1297191.0
2024-03-05 14:20:00,26.21,26.3,26.21,26.24,1136015.0,24.2091,24.2923,24.2091,24.2368,1136015.0
2024-03-05 14:30:00,26.25,26.31,26.21,26.3,885064.0,24.2461,24.3015,24.2091,24.2923,885064.0
2024-03-05 14:40:00,26.29,26.32,26.23,26.25,971007.0,24.283,24.3107,24.2276,24.2461,971007.0
2024-03-05 14:50:00,26.25,26.27,26.16,26.19,966416.0,24.2461,24.2646,24.163,24.1907,966416.0
2024-03-05 15:00:00,26.19,26.21,26.15,26.19,1661411.0,24.1907,24.2091,24.1537,24.1907,1661411.0
2024-03-05 15:10:00,26.19,26.19,26.13,26.17,1315585.0,24.1907,24.1907,24.1352,24.1722,1315585.0
2024-03-05 15:20:00,26.17,26.18,26.12,26.17,1122723.0,24.1722,24.1814,24.126,24.1722,1122723.0
2024-03-05 15:30:00,26.17,26.18,26.12,26.14,1338328.0,24.1722,24.1814,24.126,24.1445,1338328.0
2024-03-05 15:40:00,26.13,26.14,26.0,26.05,2618653.0,24.1352,24.1445,24.0152,24.0614,2618653.0
2024-03-05 15:50:00,26.05,26.13,26.04,26.07,3931257.0,24.0614,24.1352,24.0521,24.0798,3931257.0
2024-03-06 09:30:00,26.9,27.05,26.78,26.98,7620584.0,24.8465,24.985,24.7356,24.9204,7620584.0
2024-03-06 09:40:00,26.98,27.13,26.89,26.93,4486360.0,24.9204,25.0589,24.8372,24.8742,4486360.0
2024-03-06 09:50:00,26.92,27.01,26.8,26.99,2409954.0,24.8649,24.9481,24.7541,24.9296,2409954.0
2024-03-06 10:00:00,26.98,27.15,26.96,27.04,2537229.0,24.9204,25.0774,24.9019,24.9758,2537229.0
2024-03-06 10:10:00,27.03,27.14,26.94,27.05,1830710.0,24.9665,25.0681,24.8834,24.985,1830710.0
2024-03-06 10:20:00,27.05,27.07,26.94,26.95,1555543.0,24.985,25.0035,24.8834,24.8926,1555543.0
2024-03-06 10:30:00,26.94,27.08,26.93,26.98,1641618.0,24.8834,25.0127,24.8742,24.9204,1641618.0
2024-03-06 10:40:00,26.99,27.1,26.98,27.1,1402160.0,24.9296,25.0312,24.9204,25.0312,1402160.0
2024-03-06 10:50:00,27.1,27.2,27.08,27.14,2279059.0,25.0312,25.1236,25.0127,25.0681,2279059.0
2024-03-06 11:00:00,27.14,27.18,27.11,27.12,1745065.0,25.0681,25.1051,25.0404,25.0497,1745065.0
2024-03-06 11:10:00,27.13,27.16,27.11,27.16,1847855.0,25.0589,25.0866,25.0404,25.0866,1847855.0
2024-03-06 11:20:00,27.16,27.29,27.14,27.26,2348361.0,25.0866,25.2067,25.0681,25.179,2348361.0
2024-03-06 11:30:00,27.26,27.27,27.16,27.17,2001769.0,25.179,25.1882,25.0866,25.0959,2001769.0
2024-03-06 11:40:00,27.16,27.22,27.12,27.2,1805168.0,25.0866,25.142,25.0497,25.1236,1805168.0
2024-03-06 11:50:00,27.2,27.2,27.16,27.18,1415747.0,25.1236,25.1236,25.0866,25.1051,1415747.0
2024-03-06 12:00:00,27.17,27.2,27.11,27.15,1246890.0,25.0959,25.1236,25.0404,25.0774,1246890.0
2024-03-06 12:10:00,27.15,27.21,27.1,27.2,1245187.0,25.0774,25.1328,25.0312,25.1236,1245187.0
2024-03-06 12:20:00,27.21,27.3,27.2,27.3,1422236.0,25.1328,25.2159,25.1236,25.2159,1422236.0
2024-03-06 12:30:00,27.3,27.3,27.21,27.26,1104286.0,25.2159,25.2159,25.1328,25.179,1104286.0
2024-03-06 12:40:00,27.26,27.27,27.21,27.23,966177.0,25.179,25.1882,25.1328,25.1513,966177.0
2024-03-06 12:50:00,27.24,27.28,27.2,27.23,1181575.0,25.1605,25.1975,25.1236,25.1513,1181575.0
2024-03-06 13:00:00,27.24,27.3,27.21,27.28,1110946.0,25.1605,25.2159,25.1328,25.1975,1110946.0
2024-03-06 13:10:00,27.27,27.29,27.22,27.25,968407.0,25.1882,25.2067,25.142,25.1697,968407.0
2024-03-06 13:20:00,27.25,27.27,27.21,27.22,1010784.0,25.1697,25.1882,25.1328,25.142,1010784.0
2024-03-06 13:30:00,27.22,27.23,27.11,27.11,1120290.0,25.142,25.1513,25.0404,25.0404,1120290.0
2024-03-06 13:40:00,27.12,27.25,27.11,27.22,1390455.0,25.0497,25.1697,25.0404,25.142,1390455.0
2024-03-06 13:50:00,27.21,27.24,27.17,27.21,937402.0,25.1328,25.1605,25.0959,25.1328,937402.0
2024-03-06 14:00:00,27.21,27.22,27.12,27.14,982400.0,25.1328,25.142,25.0497,25.0681,982400.0
2024-03-06 14:10:00,27.14,27.15,27.08,27.14,1105759.0,25.0681,25.0774,25.0127,25.0681,1105759.0
2024-03-06 14:20:00,27.14,27.22,27.11,27.2,1006978.0,25.0681,25.142,25.0404,25.1236,1006978.0
2024-03-06 14:30:00,27.2,27.2,27.1,27.12,1457664.0,25.1236,25.1236,25.0312,25.0497,1457664.0
2024-03-06 14:40:00,27.12,27.17,27.1,27.14,1102218.0,25.0497,25.0959,25.0312,25.0681,1102218.0
2024-03-06 14:50:00,27.14,27.14,27.08,27.1,1041451.0,25.0681,25.0681,25.0127,25.0312,1041451.0
2024-03-06 15:00:00,27.1,27.11,27.05,27.09,1125428.0,25.0312,25.0404,24.985,25.022,1125428.0
2024-03-06 15:10:00,27.09,27.11,27.06,27.1,1811353.0,25.022,25.0404,24.9942,25.0312,1811353.0
2024-03-06 15:20:00,27.1,27.11,27.01,27.05,1550831.0,25.0312,25.0404,24.9481,24.985,1550831.0
2024-03-06 15:30:00,27.05,27.09,27.02,27.08,2029907.0,24.985,25.022,24.9573,25.0127,2029907.0
2024-03-06 15:40:00,27.08,27.19,27.07,27.18,2188303.0,25.0127,25.1143,25.0035,25.1051,2188303.0
2024-03-06 15:50:00,27.18,27.22,27.12,27.19,5198345.0,25.1051,25.142,25.0497,25.1143,5198345.0
2024-03-07 09:30:00,27.2,27.32,27.0,27.06,2549575.0,25.1236,25.2344,24.9388,24.9942,2549575.0
2024-03-07 09:40:00,27.07,27.08,26.81,26.91,1726640.0,25.0035,25.0127,24.7633,24.8557,1726640.0
2024-03-07 09:50:00,26.91,26.99,26.84,26.98,1257512.0,24.8557,24.9296,24.791,24.9204,1257512.0
2024-03-07 10:00:00,26.98,27.04,26.9,27.03,1166549.0,24.9204,24.9758,24.8465,24.9665,1166549.0
2024-03-07 10:10:00,27.04,27.1,27.03,27.05,788052.0,24.9758,25.0312,24.9665,24.985,788052.0
2024-03-07 10:20:00,27.05,27.11,27.03,27.05,686085.0,24.985,25.0404,24.9665,24.985,686085.0
2024-03-07 10:30:00,27.05,27.08,27.04,27.05,789471.0,24.985,25.0127,24.9758,24.985,789471.0
2024-03-07 10:40:00,27.05,27.07,26.97,26.99,798656.0,24.985,25.0035,24.9111,24.9296,798656.0
2024-03-07 10:50:00,26.99,27.03,26.95,27.01,546805.0,24.9296,24.9665,24.8926,24.9481,546805.0
2024-03-07 11:00:00,27.01,27.01,26.95,26.96,695417.0,24.9481,24.9481,24.8926,24.9019,695417.0
2024-03-07 11:10:00,26.95,26.96,26.9,26.92,1163090.0,24.8926,24.9019,24.8465,24.8649,1163090.0
2024-03-07 11:20:00,26.91,26.96,26.88,26.96,874648.0,24.8557,24.9019,24.828,24.9019,874648.0
2024-03-07 11:30:00,26.96,26.96,26.92,26.94,534024.0,24.9019,24.9019,24.8649,24.8834,534024.0
2024-03-07 11:40:00,26.93,26.95,26.89,26.91,740227.0,24.8742,24.8926,24.8372,24.8557,740227.0
2024-03-07 11:50:00,26.91,27.02,26.91,27.02,688740.0,24.8557,24.9573,24.8557,24.9573,688740.0
2024-03-07 12:00:00,27.01,27.02,26.98,26.99,598713.0,24.9481,24.9573,24.9204,24.9296,598713.0
2024-03-07 12:10:00,26.99,27.01,26.94,26.97,539665.0,24.9296,24.9481,24.8834,24.9111,539665.0
2024-03-07 12:20:00,26.97,27.02,26.97,27.01,445548.0,24.9111,24.9573,24.9111,24.9481,445548.0
2024-03-07 12:30:00,27.0,27.02,26.97,27.01,601640.0,24.9388,24.9573,24.9111,24.9481,601640.0
2024-03-07 12:40:00,27.01,27.03,26.98,26.99,415222.0,24.9481,24.9665,24.9204,24.9296,415222.0
2024-03-07 12:50:00,26.99,26.99,26.96,26.98,350604.0,24.9296,24.9296,24.9019,24.9204,350604.0
2024-03-07 13:00:00,26.98,27.0,26.96,27.0,373944.0,24.9204,24.9388,24.9019,24.9388,373944.0
2024-03-07 13:10:00,26.99,27.02,26.99,27.02,542977.0,24.9296,24.9573,24.9296,24.9573,542977.0
2024-03-07 13:20:00,27.02,27.02,26.97,27.0,614705.0,24.9573,24.9573,24.9111,24.9388,614705.0
2024-03-07 13:30:00,27.0,27.01,26.95,27.0,508519.0,24.9388,24.9481,24.8926,24.9388,508519.0
2024-03-07 13:40:00,27.0,27.01,26.98,27.0,472057.0,24.9388,24.9481,24.9204,24.9388,472057.0
2024-03-07 13:50:00,27.0,27.01,26.99,27.0,460113.0,24.9388,24.9481,24.9296,24.9388,460113.0
2024-03-07 14:00:00,27.0,27.0,26.96,26.96,457563.0,24.9388,24.9388,24.9019,24.9019,457563.0
2024-03-07 14:10:00,26.96,26.97,26.92,26.93,559890.0,24.9019,24.9111,24.8649,24.8742,559890.0
2024-03-07 14:20:00,26.92,26.93,26.9,26.92,625559.0,24.8649,24.8742,24.8465,24.8649,625559.0
2024-03-07 14:30:00,26.92,26.97,26.91,26.95,742189.0,24.8649,24.9111,24.8557,24.8926,742189.0
2024-03-07 14:40:00,26.96,26.97,26.94,26.94,532276.0,24.9019,24.9111,24.8834,24.8834,532276.0
2024-03-07 14:50:00,26.95,26.96,26.91,26.95,676053.0,24.8926,24.9019,24.8557,24.8926,676053.0
2024-03-07 15:00:00,26.95,26.96,26.9,26.92,837620.0,24.8926,24.9019,24.8465,24.8649,837620.0
2024-03-07 15:10:00,26.92,26.93,26.89,26.92,1009726.0,24.8649,24.8742,24.8372,24.8649,1009726.0
2024-03-07 15:20:00,26.92,26.92,26.87,26.88,672191.0,24.8649,24.8649,24.8188,24.828,672191.0
2024-03-07 15:30:00,26.88,26.9,26.86,26.88,871828.0,24.828,24.8465,24.8095,24.828,871828.0
2024-03-07 15:40:00,26.89,26.91,26.84,26.84,1278529.0,24.8372,24.8557,24.791,24.791,1278529.0
2024-03-07 15:50:00,26.85,26.85,26.76,26.77,4031285.0,24.8003,24.8003,24.7172,24.7264,4031285.0
2024-03-08 09:30:00,26.88,27.14,26.85,27.07,1787455.0,24.828,25.0681,24.8003,25.0035,1787455.0
2024-03-08 09:40:00,27.07,27.12,27.02,27.04,735844.0,25.0035,25.0497,24.9573,24.9758,735844.0
2024-03-08 09:50:00,27.04,27.1,27.02,27.09,906291.0,24.9758,25.0312,24.9573,25.022,906291.0
2024-03-08 10:00:00,27.09,27.1,26.88,26.94,1602231.0,25.022,25.0312,24.828,24.8834,1602231.0
2024-03-08 10:10:00,26.94,27.01,26.9,26.98,584735.0,24.8834,24.9481,24.8465,24.9204,584735.0
2024-03-08 10:20:00,26.97,27.03,26.95,27.0,804540.0,24.9111,24.9665,24.8926,24.9388,804540.0
2024-03-08 10:30:00,27.0,27.11,26.97,27.07,914493.0,24.9388,25.0404,24.9111,25.0035,914493.0
2024-03-08 10:40:00,27.06,27.07,27.01,27.03,520250.0,24.9942,25.0035,24.9481,24.9665,520250.0
2024-03-08 10:50:00,27.03,27.03,26.96,26.96,498676.0,24.9665,24.9665,24.9019,24.9019,498676.0
2024-03-08 11:00:00,26.96,27.0,26.94,26.96,883369.0,24.9019,24.9388,24.8834,24.9019,883369.0
2024-03-08 11:10:00,26.97,27.01,26.93,26.98,1013900.0,24.9111,24.9481,24.8742,24.9204,1013900.0
2024-03-08 11:20:00,26.99,27.03,26.97,27.03,900394.0,24.9296,24.9665,24.9111,24.9665,900394.0
2024-03-08 11:30:00,27.03,27.16,27.02,27.13,1620903.0,24.9665,25.0866,24.9573,25.0589,1620903.0
2024-03-08 11:40:00,27.13,27.16,27.08,27.14,843449.0,25.0589,25.0866,25.0127,25.0681,843449.0
2024-03-08 11:50:00,27.15,27.16,27.1,27.15,624217.0,25.0774,25.0866,25.0312,25.0774,624217.0
2024-03-08 12:00:00,27.15,27.22,27.15,27.18,694158.0,25.0774,25.142,25.0774,25.1051,694158.0
2024-03-08 12:10:00,27.19,27.27,27.17,27.25,722099.0,25.1143,25.1882,25.0959,25.1697,722099.0
2024-03-08 12:20:00,27.26,27.26,27.19,27.21,575017.0,25.179,25.179,25.1143,25.1328,575017.0
2024-03-08 12:30:00,27.21,27.28,27.2,27.28,622960.0,25.1328,25.1975,25.1236,25.1975,622960.0
2024-03-08 12:40:00,27.28,27.3,27.24,27.27,613535.0,25.1975,25.2159,25.1605,25.1882,613535.0
2024-03-08 12:50:00,27.27,27.3,27.23,27.29,720999.0,25.1882,25.2159,25.1513,25.2067,720999.0
2024-03-08 13:00:00,27.28,27.29,27.19,27.21,587589.0,25.1975,25.2067,25.1143,25.1328,587589.0
2024-03-08 13:10:00,27.21,27.22,27.15,27.15,506639.0,25.1328,25.142,25.0774,25.0774,506639.0
2024-03-08 13:20:00,27.16,27.18,27.14,27.17,458888.0,25.0866,25.1051,25.0681,25.0959,458888.0
2024-03-08 13:30:00,27.17,27.22,27.15,27.18,563785.0,25.0959,25.142,25.0774,25.1051,563785.0
2024-03-08 13:40:00,27.17,27.22,27.16,27.19,539305.0,25.0959,25.142,25.0866,25.1143,539305.0
2024-03-08 13:50:00,27.19,27.2,27.15,27.2,582968.0,25.1143,25.1236,25.0774,25.1236,582968.0
2024-03-08 14:00:00,27.19,27.21,27.16,27.19,567595.0,25.1143,25.1328,25.0866,25.1143,567595.0
2024-03-08 14:10:00,27.19,27.2,27.17,27.19,643645.0,25.1143,25.1236,25.0959,25.1143,643645.0
2024-03-08 14:20:00,27.2,27.21,27.15,27.17,609293.0,25.1236,25.1328,25.0774,25.0959,609293.0
2024-03-08 14:30:00,27.17,27.17,27.09,27.1,447710.0,25.0959,25.0959,25.022,25.0312,447710.0
2024-03-08 14:40:00,27.09,27.15,27.09,27.14,789092.0,25.022,25.0774,25.022,25.0681,789092.0
2024-03-08 14:50:00,27.14,27.17,27.13,27.14,1070980.0,25.0681,25.0959,25.0589,25.0681,1070980.0
2024-03-08 15:00:00,27.14,27.15,27.1,27.13,604190.0,25.0681,25.0774,25.0312,25.0589,604190.0
2024-03-08 15:10:00,27.13,27.22,27.1,27.19,1012358.0,25.0589,25.142,25.0312,25.1143,1012358.0
2024-03-08 15:20:00,27.2,27.2,27.12,27.13,750591.0,25.1236,25.1236,25.0497,25.0589,750591.0
2024-03-08 15:30:00,27.13,27.17,27.11,27.14,794325.0,25.0589,25.0959,25.0404,25.0681,794325.0
2024-03-08 15:40:00,27.14,27.22,27.13,27.21,1235121.0,25.0681,25.142,25.0589,25.1328,1235121.0
2024-03-08 15:50:00,27.22,27.24,27.16,27.23,3711364.0,25.142,25.1605,25.0866,25.1513,3711364.0
2024-03-11 09:30:00,27.36,27.84,27.31,27.82,2946175.0,25.2713,25.7147,25.2252,25.6962,2946175.0
2024-03-11 09:40:00,27.82,27.92,27.71,27.78,1752364.0,25.6962,25.7886,25.5946,25.6593,1752364.0
2024-03-11 09:50:00,27.78,27.88,27.73,27.87,1203298.0,25.6593,25.7517,25.6131,25.7424,1203298.0
2024-03-11 10:00:00,27.88,27.88,27.7,27.74,1145990.0,25.7517,25.7517,25.5854,25.6223,1145990.0
2024-03-11 10:10:00,27.75,27.76,27.65,27.71,868642.0,25.6316,25.6408,25.5392,25.5946,868642.0
2024-03-11 10:20:00,27.71,27.73,27.59,27.6,850790.0,25.5946,25.6131,25.4838,25.493,850790.0
2024-03-11 10:30:00,27.59,27.75,27.59,27.73,2513601.0,25.4838,25.6316,25.4838,25.6131,2513601.0
2024-03-11 10:40:00,27.73,27.75,27.68,27.75,708533.0,25.6131,25.6316,25.5669,25.6316,708533.0
2024-03-11 10:50:00,27.75,27.75,27.6,27.69,890460.0,25.6316,25.6316,25.493,25.5762,890460.0
2024-03-11 11:00:00,27.69,27.76,27.61,27.73,872198.0,25.5762,25.6408,25.5023,25.6131,872198.0
2024-03-11 11:10:00,27.73,27.8,27.71,27.8,812243.0,25.6131,25.6778,25.5946,25.6778,812243.0
2024-03-11 11:20:00,27.8,27.83,27.77,27.8,788673.0,25.6778,25.7055,25.65,25.6778,788673.0
2024-03-11 11:30:00,27.8,27.81,27.77,27.8,810944.0,25.6778,25.687,25.65,25.6778,810944.0
2024-03-11 11:40:00,27.8,27.8,27.78,27.8,569238.0,25.6778,25.6778,25.6593,25.6778,569238.0
2024-03-11 11:50:00,27.8,27.87,27.79,27.85,1005148.0,25.6778,25.7424,25.6685,25.7239,1005148.0
2024-03-11 12:00:00,27.84,27.89,27.81,27.87,733943.0,25.7147,25.7609,25.687,25.7424,733943.0
2024-03-11 12:10:00,27.87,27.9,27.85,27.86,503723.0,25.7424,25.7701,25.7239,25.7332,503723.0
2024-03-11 12:20:00,27.86,27.93,27.85,27.92,965975.0,25.7332,25.7978,25.7239,25.7886,965975.0
2024-03-11 12:30:00,27.92,27.92,27.86,27.86,836170.0,25.7886,25.7886,25.7332,25.7332,836170.0
2024-03-11 12:40:00,27.87,27.91,27.85,27.87,533928.0,25.7424,25.7794,25.7239,25.7424,533928.0
2024-03-11 12:50:00,27.88,27.89,27.85,27.87,474247.0,25.7517,25.7609,25.7239,25.7424,474247.0
2024-03-11 13:00:00,27.87,27.9,27.85,27.89,517713.0,25.7424,25.7701,25.7239,25.7609,517713.0
2024-03-11 13:10:00,27.89,27.94,27.87,27.94,718983.0,25.7609,25.8071,25.7424,25.8071,718983.0
2024-03-11 13:20:00,27.94,27.94,27.89,27.89,517730.0,25.8071,25.8071,25.7609,25.7609,517730.0
2024-03-11 13:30:00,27.9,27.92,27.88,27.9,422702.0,25.7701,25.7886,25.7517,25.7701,422702.0
2024-03-11 13:40:00,27.91,27.92,27.88,27.92,463958.0,25.7794,25.7886,25.7517,25.7886,463958.0
2024-03-11 13:50:00,27.92,27.92,27.89,27.91,310222.0,25.7886,25.7886,25.7609,25.7794,310222.0
2024-03-11 14:00:00,27.91,27.93,27.88,27.9,715056.0,25.7794,25.7978,25.7517,25.7701,715056.0
2024-03-11 14:10:00,27.9,27.93,27.89,27.91,579014.0,25.7701,25.7978,25.7609,25.7794,579014.0
2024-03-11 14:20:00,27.91,27.95,27.9,27.95,780105.0,25.7794,25.8163,25.7701,25.8163,780105.0
2024-03-11 14:30:00,27.95,28.09,27.94,28.05,1395874.0,25.8163,25.9456,25.8071,25.9087,1395874.0
2024-03-11 14:40:00,28.03,28.1,28.02,28.1,929123.0,25.8902,25.9549,25.881,25.9549,929123.0
2024-03-11 14:50:00,28.1,28.14,28.07,28.13,969465.0,25.9549,25.9918,25.9271,25.9826,969465.0
2024-03-11 15:00:00,28.14,28.33,28.13,28.32,2574361.0,25.9918,26.1673,25.9826,26.1581,2574361.0
2024-03-11 15:10:00,28.32,28.39,28.22,28.23,2069661.0,26.1581,26.2227,26.0657,26.0749,2069661.0
2024-03-11 15:20:00,28.23,28.33,28.22,28.28,1161082.0,26.0749,26.1673,26.0657,26.1211,1161082.0
2024-03-11 15:30:00,28.28,28.31,28.22,28.29,1290191.0,26.1211,26.1488,26.0657,26.1304,1290191.0
2024-03-11 15:40:00,28.29,28.32,28.26,28.28,1495001.0,26.1304,26.1581,26.1026,26.1211,1495001.0
2024-03-11 15:50:00,28.29,28.38,28.27,28.37,4051025.0,26.1304,26.2135,26.1119,26.2042,4051025.0
2024-03-12 09:30:00,28.31,28.34,27.76,27.78,2511140.0,26.1488,26.1765,25.6408,25.6593,2511140.0
2024-03-12 09:40:00,27.78,27.99,27.76,27.86,1555657.0,25.6593,25.8533,25.6408,25.7332,1555657.0
2024-03-12 09:50:00,27.86,28.04,27.85,27.98,1015884.0,25.7332,25.8994,25.7239,25.844,1015884.0
2024-03-12 10:00:00,27.98,28.0,27.81,27.91,1158157.0,25.844,25.8625,25.687,25.7794,1158157.0
2024-03-12 10:10:00,27.9,27.92,27.79,27.92,902577.0,25.7701,25.7886,25.6685,25.7886,902577.0
2024-03-12 10:20:00,27.92,27.96,27.88,27.94,551851.0,25.7886,25.8255,25.7517,25.8071,551851.0
2024-03-12 10:30:00,27.93,27.95,27.87,27.87,858820.0,25.7978,25.8163,25.7424,25.7424,858820.0
2024-03-12 10:40:00,27.87,27.95,27.85,27.95,908987.0,25.7424,25.8163,25.7239,25.8163,908987.0
2024-03-12 10:50:00,27.95,28.02,27.92,28.01,726446.0,25.8163,25.881,25.7886,25.8717,726446.0
2024-03-12 11:00:00,28.01,28.02,27.91,27.94,719421.0,25.8717,25.881,25.7794,25.8071,719421.0
2024-03-12 11:10:00,27.93,27.96,27.89,27.91,941594.0,25.7978,25.8255,25.7609,25.7794,941594.0
2024-03-12 11:20:00,27.91,27.96,27.84,27.85,848896.0,25.7794,25.8255,25.7147,25.7239,848896.0
2024-03-12 11:30:00,27.84,27.95,27.82,27.93,816142.0,25.7147,25.8163,25.6962,25.7978,816142.0
2024-03-12 11:40:00,27.92,27.94,27.81,27.83,781373.0,25.7886,25.8071,25.687,25.7055,781373.0
2024-03-12 11:50:00,27.82,27.85,27.8,27.83,671745.0,25.6962,25.7239,25.6778,25.7055,671745.0
2024-03-12 12:00:00,27.84,27.85,27.8,27.81,623812.0,25.7147,25.7239,25.6778,25.687,623812.0
2024-03-12 12:10:00,27.81,27.83,27.8,27.82,724300.0,25.687,25.7055,25.6778,25.6962,724300.0
2024-03-12 12:20:00,27.82,27.88,27.81,27.85,706925.0,25.6962,25.7517,25.687,25.7239,706925.0
2024-03-12 12:30:00,27.85,27.85,27.81,27.82,486724.0,25.7239,25.7239,25.687,25.6962,486724.0
2024-03-12 12:40:00,27.82,27.9,27.77,27.89,2544451.0,25.6962,25.7701,25.65,25.7609,2544451.0
2024-03-12 12:50:00,27.9,28.0,27.86,27.99,2681125.0,25.7701,25.8625,25.7332,25.8533,2681125.0
2024-03-12 13:00:00,27.99,28.01,27.93,27.96,1338763.0,25.8533,25.8717,25.7978,25.8255,1338763.0
2024-03-12 13:10:00,27.97,28.0,27.95,28.0,784236.0,25.8348,25.8625,25.8163,25.8625,784236.0
2024-03-12 13:20:00,28.0,28.01,27.96,28.0,868410.0,25.8625,25.8717,25.8255,25.8625,868410.0
2024-03-12 13:30:00,27.99,28.04,27.97,28.03,865666.0,25.8533,25.8994,25.8348,25.8902,865666.0
2024-03-12 13:40:00,28.03,28.06,28.0,28.04,743803.0,25.8902,25.9179,25.8625,25.8994,743803.0
2024-03-12 13:50:00,28.04,28.08,28.01,28.08,661952.0,25.8994,25.9364,25.8717,25.9364,661952.0
2024-03-12 14:00:00,28.08,28.1,28.02,28.03,841133.0,25.9364,25.9549,25.881,25.8902,841133.0
2024-03-12 14:10:00,28.03,28.08,28.02,28.07,580009.0,25.8902,25.9364,25.881,25.9271,580009.0
2024-03-12 14:20:00,28.07,28.1,28.05,28.1,618352.0,25.9271,25.9549,25.9087,25.9549,618352.0
2024-03-12 14:30:00,28.1,28.15,28.08,28.12,919045.0,25.9549,26.001,25.9364,25.9733,919045.0
2024-03-12 14:40:00,28.12,28.13,28.08,28.12,764014.0,25.9733,25.9826,25.9364,25.9733,764014.0
2024-03-12 14:50:00,28.12,28.13,28.04,28.04,737684.0,25.9733,25.9826,25.8994,25.8994,737684.0
2024-03-12 15:00:00,28.04,28.05,28.0,28.01,574398.0,25.8994,25.9087,25.8625,25.8717,574398.0
2024-03-12 15:10:00,28.02,28.08,28.01,28.08,720222.0,25.881,25.9364,25.8717,25.9364,720222.0
2024-03-12 15:20:00,28.08,28.1,27.99,28.01,1416219.0,25.9364,25.9549,25.8533,25.8717,1416219.0
2024-03-12 15:30:00,28.02,28.08,28.01,28.05,880199.0,25.881,25.9364,25.8717,25.9087,880199.0
2024-03-12 15:40:00,28.05,28.06,27.93,27.95,1086596.0,25.9087,25.9179,25.7978,25.8163,1086596.0
2024-03-12 15:50:00,27.94,28.03,27.93,28.01,2594673.0,25.8071,25.8902,25.7978,25.8717,2594673.0
2024-03-13 09:30:00,28.29,28.38,28.2,28.35,1537473.0,26.1304,26.2135,26.0472,26.1858,1537473.0
2024-03-13 09:40:00,28.35,28.49,28.24,28.44,1762414.0,26.1858,26.3151,26.0842,26.2689,1762414.0
2024-03-13 09:50:00,28.43,28.49,28.36,28.48,1000122.0,26.2597,26.3151,26.195,26.3058,1000122.0
2024-03-13 10:00:00,28.48,28.52,28.46,28.46,1346184.0,26.3058,26.3428,26.2874,26.2874,1346184.0
2024-03-13 10:10:00,28.46,28.59,28.46,28.53,1210216.0,26.2874,26.4074,26.2874,26.352,1210216.0
2024-03-13 10:20:00,28.53,28.57,28.49,28.54,949839.0,26.352,26.389,26.3151,26.3613,949839.0
2024-03-13 10:30:00,28.53,28.55,28.48,28.48,892731.0,26.352,26.3705,26.3058,26.3058,892731.0
2024-03-13 10:40:00,28.49,28.52,28.4,28.52,979946.0,26.3151,26.3428,26.232,26.3428,979946.0
2024-03-13 10:50:00,28.52,28.6,28.5,28.6,866728.0,26.3428,26.4167,26.3243,26.4167,866728.0
2024-03-13 11:00:00,28.59,28.6,28.56,28.57,738455.0,26.4074,26.4167,26.3797,26.389,738455.0
2024-03-13 11:10:00,28.58,28.62,28.55,28.59,966273.0,26.3982,26.4352,26.3705,26.4074,966273.0
2024-03-13 11:20:00,28.6,28.69,28.59,28.65,1118202.0,26.4167,26.4998,26.4074,26.4629,1118202.0
2024-03-13 11:30:00,28.65,28.69,28.6,28.61,757372.0,26.4629,26.4998,26.4167,26.4259,757372.0
2024-03-13 11:40:00,28.61,28.64,28.57,28.58,888799.0,26.4259,26.4536,26.389,26.3982,888799.0
2024-03-13 11:50:00,28.58,28.61,28.56,28.6,600465.0,26.3982,26.4259,26.3797,26.4167,600465.0
2024-03-13 12:00:00,28.6,28.63,28.58,28.59,484702.0,26.4167,26.4444,26.3982,26.4074,484702.0
2024-03-13 12:10:00,28.58,28.59,28.49,28.54,556842.0,26.3982,26.4074,26.3151,26.3613,556842.0
2024-03-13 12:20:00,28.53,28.54,28.42,28.43,470648.0,26.352,26.3613,26.2504,26.2597,470648.0
2024-03-13 12:30:00,28.42,28.43,28.35,28.35,620895.0,26.2504,26.2597,26.1858,26.1858,620895.0
2024-03-13 12:40:00,28.36,28.38,28.31,28.37,574269.0,26.195,26.2135,26.1488,26.2042,574269.0
2024-03-13 12:50:00,28.37,28.38,28.34,28.36,396709.0,26.2042,26.2135,26.1765,26.195,396709.0
2024-03-13 13:00:00,28.36,28.43,28.34,28.43,403592.0,26.195,26.2597,26.1765,26.2597,403592.0
2024-03-13 13:10:00,28.43,28.43,28.39,28.4,448914.0,26.2597,26.2597,26.2227,26.232,448914.0
2024-03-13 13:20:00,28.4,28.43,28.39,28.4,225507.0,26.232,26.2597,26.2227,26.232,225507.0
2024-03-13 13:30:00,28.4,28.43,28.39,28.4,268440.0,26.232,26.2597,26.2227,26.232,268440.0
2024-03-13 13:40:00,28.4,28.44,28.39,28.4,344655.0,26.232,26.2689,26.2227,26.232,344655.0
2024-03-13 13:50:00,28.4,28.41,28.37,28.4,339477.0,26.232,26.2412,26.2042,26.232,339477.0
2024-03-13 14:00:00,28.4,28.4,28.3,28.34,620053.0,26.232,26.232,26.1396,26.1765,620053.0
2024-03-13 14:10:00,28.35,28.37,28.33,28.35,326547.0,26.1858,26.2042,26.1673,26.1858,326547.0
2024-03-13 14:20:00,28.34,28.37,28.33,28.37,441499.0,26.1765,26.2042,26.1673,26.2042,441499.0
2024-03-13 14:30:00,28.36,28.39,28.35,28.38,448559.0,26.195,26.2227,26.1858,26.2135,448559.0
2024-03-13 14:40:00,28.38,28.38,28.23,28.24,573753.0,26.2135,26.2135,26.0749,26.0842,573753.0
2024-03-13 14:50:00,28.24,28.27,28.21,28.26,521698.0,26.0842,26.1119,26.0565,26.1026,521698.0
2024-03-13 15:00:00,28.26,28.32,28.22,28.3,700967.0,26.1026,26.1581,26.0657,26.1396,700967.0
2024-03-13 15:10:00,28.31,28.32,28.3,28.32,528270.0,26.1488,26.1581,26.1396,26.1581,528270.0
2024-03-13 15:20:00,28.32,28.32,28.22,28.24,721980.0,26.1581,26.1581,26.0657,26.0842,721980.0
2024-03-13 15:30:00,28.24,28.34,28.24,28.3,853077.0,26.0842,26.1765,26.0842,26.1396,853077.0
2024-03-13 15:40:00,28.3,28.31,28.24,28.25,915381.0,26.1396,26.1488,26.0842,26.0934,915381.0
2024-03-13 15:50:00,28.25,28.28,28.19,28.21,2824975.0,26.0934,26.1211,26.038,26.0565,2824975.0
2024-03-14 09:30:00,28.25,28.25,28.1,28.2,1572644.0,26.0934,26.0934,25.9549,26.0472,1572644.0
2024-03-14 09:40:00,28.21,28.28,28.16,28.22,1075594.0,26.0565,26.1211,26.0103,26.0657,1075594.0
2024-03-14 09:50:00,28.21,28.26,28.17,28.18,790817.0,26.0565,26.1026,26.0195,26.0287,790817.0
2024-03-14 10:00:00,28.18,28.21,28.01,28.05,691683.0,26.0287,26.0565,25.8717,25.9087,691683.0
2024-03-14 10:10:00,28.05,28.13,28.03,28.11,520486.0,25.9087,25.9826,25.8902,25.9641,520486.0
2024-03-14 10:20:00,28.1,28.11,28.0,28.03,562933.0,25.9549,25.9641,25.8625,25.8902,562933.0
2024-03-14 10:30:00,28.03,28.08,28.02,28.07,465104.0,25.8902,25.9364,25.881,25.9271,465104.0
2024-03-14 10:40:00,28.07,28.1,28.03,28.04,620091.0,25.9271,25.9549,25.8902,25.8994,620091.0
2024-03-14 10:50:00,28.04,28.04,28.0,28.01,947374.0,25.8994,25.8994,25.8625,25.8717,947374.0
2024-03-14 11:00:00,28.02,28.02,27.96,27.98,491421.0,25.881,25.881,25.8255,25.844,491421.0
2024-03-14 11:10:00,27.99,27.99,27.92,27.92,503367.0,25.8533,25.8533,25.7886,25.7886,503367.0
2024-03-14 11:20:00,27.92,27.97,27.92,27.96,612793.0,25.7886,25.8348,25.7886,25.8255,612793.0
2024-03-14 11:30:00,27.95,28.02,27.95,27.98,772924.0,25.8163,25.881,25.8163,25.844,772924.0
2024-03-14 11:40:00,27.98,28.07,27.97,28.01,590969.0,25.844,25.9271,25.8348,25.8717,590969.0
2024-03-14 11:50:00,28.02,28.03,27.95,28.0,696411.0,25.881,25.8902,25.8163,25.8625,696411.0
2024-03-14 12:00:00,28.0,28.03,27.98,28.03,548853.0,25.8625,25.8902,25.844,25.8902,548853.0
2024-03-14 12:10:00,28.03,28.04,28.0,28.02,605169.0,25.8902,25.8994,25.8625,25.881,605169.0
2024-03-14 12:20:00,28.03,28.04,28.0,28.0,528083.0,25.8902,25.8994,25.8625,25.8625,528083.0
2024-03-14 12:30:00,28.01,28.02,27.89,27.91,847741.0,25.8717,25.881,25.7609,25.7794,847741.0
2024-03-14 12:40:00,27.91,27.92,27.86,27.88,757134.0,25.7794,25.7886,25.7332,25.7517,757134.0
2024-03-14 12:50:00,27.88,27.89,27.82,27.82,579550.0,25.7517,25.7609,25.6962,25.6962,579550.0
2024-03-14 13:00:00,27.83,27.86,27.81,27.85,486923.0,25.7055,25.7332,25.687,25.7239,486923.0
2024-03-14 13:10:00,27.86,27.92,27.83,27.87,538908.0,25.7332,25.7886,25.7055,25.7424,538908.0
2024-03-14 13:20:00,27.87,27.88,27.8,27.8,526619.0,25.7424,25.7517,25.6778,25.6778,526619.0
2024-03-14 13:30:00,27.8,27.81,27.77,27.8,633651.0,25.6778,25.687,25.65,25.6778,633651.0
2024-03-14 13:40:00,27.8,27.91,27.79,27.9,516580.0,25.6778,25.7794,25.6685,25.7701,516580.0
2024-03-14 13:50:00,27.91,27.96,27.89,27.91,520013.0,25.7794,25.8255,25.7609,25.7794,520013.0
2024-03-14 14:00:00,27.92,27.96,27.88,27.88,441427.0,25.7886,25.8255,25.7517,25.7517,441427.0
2024-03-14 14:10:00,27.89,27.98,27.87,27.96,380056.0,25.7609,25.844,25.7424,25.8255,380056.0
2024-03-14 14:20:00,27.96,27.97,27.93,27.96,354056.0,25.8255,25.8348,25.7978,25.8255,354056.0
2024-03-14 14:30:00,27.96,27.96,27.9,27.95,388611.0,25.8255,25.8255,25.7701,25.8163,388611.0
2024-03-14 14:40:00,27.95,27.97,27.93,27.97,322871.0,25.8163,25.8348,25.7978,25.8348,322871.0
2024-03-14 14:50:00,27.96,28.01,27.95,27.98,469831.0,25.8255,25.8717,25.8163,25.844,469831.0
2024-03-14 15:00:00,27.99,28.02,27.94,28.02,570345.0,25.8533,25.881,25.8071,25.881,570345.0
2024-03-14 15:10:00,28.02,28.03,27.98,28.0,652034.0,25.881,25.8902,25.844,25.8625,652034.0
2024-03-14 15:20:00,28.0,28.03,27.97,28.01,506212.0,25.8625,25.8902,25.8348,25.8717,506212.0
2024-03-14 15:30:00,28.0,28.04,28.0,28.01,643079.0,25.8625,25.8994,25.8625,25.8717,643079.0
2024-03-14 15:40:00,28.01,28.14,28.01,28.14,883175.0,25.8717,25.9918,25.8717,25.9918,883175.0
2024-03-14 15:50:00,28.14,28.16,28.08,28.13,2685590.0,25.9918,26.0103,25.9364,25.9826,2685590.0
2024-03-15 09:30:00,27.96,28.22,27.9,28.19,4105231.0,25.8255,26.0657,25.7701,26.038,4105231.0
2024-03-15 09:40:00,28.19,28.28,28.06,28.11,902247.0,26.038,26.1211,25.9179,25.9641,902247.0
2024-03-15 09:50:00,28.11,28.14,28.02,28.04,472472.0,25.9641,25.9918,25.881,25.8994,472472.0
2024-03-15 10:00:00,28.03,28.07,27.99,28.07,539345.0,25.8902,25.9271,25.8533,25.9271,539345.0
2024-03-15 10:10:00,28.07,28.08,27.96,27.96,408516.0,25.9271,25.9364,25.8255,25.8255,408516.0
2024-03-15 10:20:00,27.96,28.02,27.93,28.02,446526.0,25.8255,25.881,25.7978,25.881,446526.0
2024-03-15 10:30:00,28.02,28.02,27.93,28.0,381664.0,25.881,25.881,25.7978,25.8625,381664.0
2024-03-15 10:40:00,28.0,28.0,27.93,28.0,364571.0,25.8625,25.8625,25.7978,25.8625,364571.0
2024-03-15 10:50:00,28.0,28.02,27.97,28.01,425061.0,25.8625,25.881,25.8348,25.8717,425061.0
2024-03-15 11:00:00,28.02,28.04,27.88,27.89,464746.0,25.881,25.8994,25.7517,25.7609,464746.0
2024-03-15 11:10:00,27.88,27.93,27.86,27.92,505412.0,25.7517,25.7978,25.7332,25.7886,505412.0
2024-03-15 11:20:00,27.92,27.94,27.87,27.93,348131.0,25.7886,25.8071,25.7424,25.7978,348131.0
2024-03-15 11:30:00,27.94,27.98,27.91,27.96,459878.0,25.8071,25.844,25.7794,25.8255,459878.0
2024-03-15 11:40:00,27.96,27.97,27.93,27.94,361811.0,25.8255,25.8348,25.7978,25.8071,361811.0
2024-03-15 11:50:00,27.94,27.96,27.91,27.95,342468.0,25.8071,25.8255,25.7794,25.8163,342468.0
2024-03-15 12:00:00,27.95,27.96,27.91,27.95,228152.0,25.8163,25.8255,25.7794,25.8163,228152.0
2024-03-15 12:10:00,27.95,27.99,27.94,27.98,417760.0,25.8163,25.8533,25.8071,25.844,417760.0
2024-03-15 12:20:00,27.98,28.02,27.95,28.02,271657.0,25.844,25.881,25.8163,25.881,271657.0
2024-03-15 12:30:00,28.02,28.04,27.91,27.91,647888.0,25.881,25.8994,25.7794,25.7794,647888.0
2024-03-15 12:40:00,27.91,27.96,27.91,27.93,284307.0,25.7794,25.8255,25.7794,25.7978,284307.0
2024-03-15 12:50:00,27.93,27.94,27.89,27.93,229640.0,25.7978,25.8071,25.7609,25.7978,229640.0
2024-03-15 13:00:00,27.93,27.95,27.89,27.95,284096.0,25.7978,25.8163,25.7609,25.8163,284096.0
2024-03-15 13:10:00,27.95,27.97,27.91,27.92,303398.0,25.8163,25.8348,25.7794,25.7886,303398.0
2024-03-15 13:20:00,27.92,27.95,27.91,27.92,229119.0,25.7886,25.8163,25.7794,25.7886,229119.0
2024-03-15 13:30:00,27.91,27.92,27.88,27.89,267596.0,25.7794,25.7886,25.7517,25.7609,267596.0
2024-03-15 13:40:00,27.89,27.92,27.88,27.91,279777.0,25.7609,25.7886,25.7517,25.7794,279777.0
2024-03-15 13:50:00,27.91,27.95,27.9,27.95,222372.0,25.7794,25.8163,25.7701,25.8163,222372.0
2024-03-15 14:00:00,27.95,27.95,27.91,27.94,300378.0,25.8163,25.8163,25.7794,25.8071,300378.0
2024-03-15 14:10:00,27.94,28.0,27.93,27.98,374009.0,25.8071,25.8625,25.7978,25.844,374009.0
2024-03-15 14:20:00,27.99,28.0,27.95,27.96,291454.0,25.8533,25.8625,25.8163,25.8255,291454.0
2024-03-15 14:30:00,27.96,27.97,27.93,27.95,216119.0,25.8255,25.8348,25.7978,25.8163,216119.0
2024-03-15 14:40:00,27.94,28.04,27.92,28.02,445187.0,25.8071,25.8994,25.7886,25.881,445187.0
2024-03-15 14:50:00,28.02,28.05,28.01,28.04,376497.0,25.881,25.9087,25.8717,25.8994,376497.0
2024-03-15 15:00:00,28.03,28.04,27.99,28.0,339457.0,25.8902,25.8994,25.8533,25.8625,339457.0
2024-03-15 15:10:00,28.01,28.01,27.96,27.98,437680.0,25.8717,25.8717,25.8255,25.844,437680.0
2024-03-15 15:20:00,27.98,28.03,27.97,28.02,678649.0,25.844,25.8902,25.8348,25.881,678649.0
2024-03-15 15:30:00,28.02,28.03,27.91,27.93,852242.0,25.881,25.8902,25.7794,25.7978,852242.0
2024-03-15 15:40:00,27.93,28.08,27.91,28.07,1516274.0,25.7978,25.9364,25.7794,25.9271,1516274.0
2024-03-15 15:50:00,28.07,28.07,27.91,27.96,3534286.0,25.9271,25.9271,25.7794,25.8255,3534286.0
2024-03-18 09:30:00,28.01,28.03,27.64,27.64,1629456.0,25.8717,25.8902,25.53,25.53,1629456.0
2024-03-18 09:40:00,27.64,27.72,27.61,27.69,1051964.0,25.53,25.6039,25.5023,25.5762,1051964.0
2024-03-18 09:50:00,27.69,27.8,27.64,27.78,785634.0,25.5762,25.6778,25.53,25.6593,785634.0
2024-03-18 10:00:00,27.78,27.79,27.72,27.79,521358.0,25.6593,25.6685,25.6039,25.6685,521358.0
2024-03-18 10:10:00,27.79,27.86,27.74,27.86,654470.0,25.6685,25.7332,25.6223,25.7332,654470.0
2024-03-18 10:20:00,27.86,27.94,27.76,27.78,859637.0,25.7332,25.8071,25.6408,25.6593,859637.0
2024-03-18 10:30:00,27.77,27.86,27.75,27.83,442807.0,25.65,25.7332,25.6316,25.7055,442807.0
2024-03-18 10:40:00,27.83,27.83,27.75,27.76,394106.0,25.7055,25.7055,25.6316,25.6408,394106.0
2024-03-18 10:50:00,27.77,27.77,27.71,27.73,497609.0,25.65,25.65,25.5946,25.6131,497609.0
2024-03-18 11:00:00,27.73,27.77,27.71,27.74,435412.0,25.6131,25.65,25.5946,25.6223,435412.0
2024-03-18 11:10:00,27.74,27.77,27.71,27.74,372275.0,25.6223,25.65,25.5946,25.6223,372275.0
2024-03-18 11:20:00,27.75,27.77,27.73,27.76,325271.0,25.6316,25.65,25.6131,25.6408,325271.0
2024-03-18 11:30:00,27.76,27.77,27.71,27.75,389852.0,25.6408,25.65,25.5946,25.6316,389852.0
2024-03-18 11:40:00,27.75,27.76,27.71,27.73,278129.0,25.6316,25.6408,25.5946,25.6131,278129.0
2024-03-18 11:50:00,27.73,27.82,27.72,27.8,351419.0,25.6131,25.6962,25.6039,25.6778,351419.0
2024-03-18 12:00:00,27.8,27.85,27.74,27.74,468986.0,25.6778,25.7239,25.6223,25.6223,468986.0
2024-03-18 12:10:00,27.74,27.83,27.74,27.81,568283.0,25.6223,25.7055,25.6223,25.687,568283.0
2024-03-18 12:20:00,27.82,27.84,27.78,27.84,568634.0,25.6962,25.7147,25.6593,25.7147,568634.0
2024-03-18 12:30:00,27.84,27.84,27.77,27.78,462896.0,25.7147,25.7147,25.65,25.6593,462896.0
2024-03-18 12:40:00,27.79,27.83,27.77,27.81,270014.0,25.6685,25.7055,25.65,25.687,270014.0
2024-03-18 12:50:00,27.82,27.92,27.81,27.89,397610.0,25.6962,25.7886,25.687,25.7609,397610.0
2024-03-18 13:00:00,27.89,27.89,27.8,27.81,2022253.0,25.7609,25.7609,25.6778,25.687,2022253.0
2024-03-18 13:10:00,27.81,27.83,27.75,27.75,357321.0,25.687,25.7055,25.6316,25.6316,357321.0
2024-03-18 13:20:00,27.76,27.77,27.73,27.76,490288.0,25.6408,25.65,25.6131,25.6408,490288.0
2024-03-18 13:30:00,27.76,27.8,27.75,27.78,371461.0,25.6408,25.6778,25.6316,25.6593,371461.0
2024-03-18 13:40:00,27.79,27.79,27.77,27.79,250571.0,25.6685,25.6685,25.65,25.6685,250571.0
2024-03-18 13:50:00,27.79,27.79,27.71,27.75,329932.0,25.6685,25.6685,25.5946,25.6316,329932.0
2024-03-18 14:00:00,27.75,27.75,27.68,27.69,602232.0,25.6316,25.6316,25.5669,25.5762,602232.0
2024-03-18 14:10:00,27.69,27.7,27.66,27.69,593035.0,25.5762,25.5854,25.5484,25.5762,593035.0
2024-03-18 14:20:00,27.69,27.72,27.67,27.69,379752.0,25.5762,25.6039,25.5577,25.5762,379752.0
2024-03-18 14:30:00,27.7,27.7,27.67,27.7,318308.0,25.5854,25.5854,25.5577,25.5854,318308.0
2024-03-18 14:40:00,27.7,27.71,27.66,27.68,365710.0,25.5854,25.5946,25.5484,25.5669,365710.0
2024-03-18 14:50:00,27.67,27.68,27.62,27.63,591580.0,25.5577,25.5669,25.5115,25.5207,591580.0
2024-03-18 15:00:00,27.63,27.67,27.61,27.67,608358.0,25.5207,25.5577,25.5023,25.5577,608358.0
2024-03-18 15:10:00,27.67,27.77,27.65,27.72,937769.0,25.5577,25.65,25.5392,25.6039,937769.0
2024-03-18 15:20:00,27.73,27.75,27.7,27.71,857911.0,25.6131,25.6316,25.5854,25.5946,857911.0
2024-03-18 15:30:00,27.71,27.74,27.67,27.74,907652.0,25.5946,25.6223,25.5577,25.6223,907652.0
2024-03-18 15:40:00,27.74,27.77,27.69,27.69,896829.0,25.6223,25.65,25.5762,25.5762,896829.0
2024-03-18 15:50:00,27.69,27.75,27.67,27.74,2615090.0,25.5762,25.6316,25.5577,25.6223,2615090.0
2024-03-19 09:30:00,27.67,27.71,27.32,27.68,2597486.0,25.5577,25.5946,25.2344,25.5669,2597486.0
2024-03-19 09:40:00,27.69,27.7,27.55,27.63,826268.0,25.5762,25.5854,25.4468,25.5207,826268.0
2024-03-19 09:50:00,27.63,27.66,27.58,27.6,458158.0,25.5207,25.5484,25.4746,25.493,458158.0
2024-03-19 10:00:00,27.6,27.61,27.51,27.56,620681.0,25.493,25.5023,25.4099,25.4561,620681.0
2024-03-19 10:10:00,27.56,27.57,27.45,27.48,593514.0,25.4561,25.4653,25.3545,25.3822,593514.0
2024-03-19 10:20:00,27.48,27.61,27.47,27.6,442589.0,25.3822,25.5023,25.3729,25.493,442589.0
2024-03-19 10:30:00,27.61,27.68,27.58,27.62,487803.0,25.5023,25.5669,25.4746,25.5115,487803.0
2024-03-19 10:40:00,27.61,27.72,27.59,27.67,556693.0,25.5023,25.6039,25.4838,25.5577,556693.0
2024-03-19 10:50:00,27.68,27.74,27.67,27.73,414738.0,25.5669,25.6223,25.5577,25.6131,414738.0
2024-03-19 11:00:00,27.73,27.78,27.66,27.68,644173.0,25.6131,25.6593,25.5484,25.5669,644173.0
2024-03-19 11:10:00,27.68,27.68,27.62,27.63,272471.0,25.5669,25.5669,25.5115,25.5207,272471.0
2024-03-19 11:20:00,27.63,27.64,27.59,27.61,387795.0,25.5207,25.53,25.4838,25.5023,387795.0
2024-03-19 11:30:00,27.62,27.64,27.59,27.62,286753.0,25.5115,25.53,25.4838,25.5115,286753.0
2024-03-19 11:40:00,27.62,27.65,27.6,27.63,236516.0,25.5115,25.5392,25.493,25.5207,236516.0
2024-03-19 11:50:00,27.63,27.66,27.6,27.65,449959.0,25.5207,25.5484,25.493,25.5392,449959.0
2024-03-19 12:00:00,27.64,27.67,27.62,27.63,321698.0,25.53,25.5577,25.5115,25.5207,321698.0
2024-03-19 12:10:00,27.62,27.66,27.62,27.63,301193.0,25.5115,25.5484,25.5115,25.5207,301193.0
2024-03-19 12:20:00,27.63,27.67,27.62,27.66,331109.0,25.5207,25.5577,25.5115,25.5484,331109.0
2024-03-19 12:30:00,27.65,27.67,27.59,27.62,372461.0,25.5392,25.5577,25.4838,25.5115,372461.0
2024-03-19 12:40:00,27.62,27.62,27.56,27.57,412928.0,25.5115,25.5115,25.4561,25.4653,412928.0
2024-03-19 12:50:00,27.57,27.6,27.56,27.57,289969.0,25.4653,25.493,25.4561,25.4653,289969.0
2024-03-19 13:00:00,27.57,27.62,27.54,27.6,301091.0,25.4653,25.5115,25.4376,25.493,301091.0
2024-03-19 13:10:00,27.61,27.62,27.56,27.58,242537.0,25.5023,25.5115,25.4561,25.4746,242537.0
2024-03-19 13:20:00,27.59,27.62,27.58,27.61,276963.0,25.4838,25.5115,25.4746,25.5023,276963.0
2024-03-19 13:30:00,27.61,27.64,27.59,27.61,198515.0,25.5023,25.53,25.4838,25.5023,198515.0
2024-03-19 13:40:00,27.62,27.63,27.58,27.6,244559.0,25.5115,25.5207,25.4746,25.493,244559.0
2024-03-19 13:50:00,27.6,27.62,27.57,27.57,214113.0,25.493,25.5115,25.4653,25.4653,214113.0
2024-03-19 14:00:00,27.57,27.6,27.56,27.59,240191.0,25.4653,25.493,25.4561,25.4838,240191.0
2024-03-19 14:10:00,27.59,27.59,27.54,27.55,326152.0,25.4838,25.4838,25.4376,25.4468,326152.0
2024-03-19 14:20:00,27.55,27.57,27.55,27.55,210604.0,25.4468,25.4653,25.4468,25.4468,210604.0
2024-03-19 14:30:00,27.55,27.58,27.55,27.58,203844.0,25.4468,25.4746,25.4468,25.4746,203844.0
2024-03-19 14:40:00,27.58,27.59,27.56,27.59,197537.0,25.4746,25.4838,25.4561,25.4838,197537.0
2024-03-19 14:50:00,27.59,27.59,27.55,27.56,276267.0,25.4838,25.4838,25.4468,25.4561,276267.0
2024-03-19 15:00:00,27.56,27.59,27.56,27.59,320218.0,25.4561,25.4838,25.4561,25.4838,320218.0
2024-03-19 15:10:00,27.59,27.62,27.57,27.62,359614.0,25.4838,25.5115,25.4653,25.5115,359614.0
2024-03-19 15:20:00,27.62,27.63,27.6,27.62,255970.0,25.5115,25.5207,25.493,25.5115,255970.0
2024-03-19 15:30:00,27.62,27.65,27.61,27.62,483371.0,25.5115,25.5392,25.5023,25.5115,483371.0
2024-03-19 15:40:00,27.62,27.68,27.6,27.66,786944.0,25.5115,25.5669,25.493,25.5484,786944.0
2024-03-19 15:50:00,27.65,27.67,27.61,27.61,2886987.0,25.5392,25.5577,25.5023,25.5023,2886987.0
2024-03-20 09:30:00,27.48,27.52,27.21,27.45,1965182.0,25.3822,25.4191,25.1328,25.3545,1965182.0
2024-03-20 09:40:00,27.45,27.54,27.43,27.52,870519.0,25.3545,25.4376,25.336,25.4191,870519.0
2024-03-20 09:50:00,27.52,27.53,27.41,27.41,643359.0,25.4191,25.4284,25.3175,25.3175,643359.0
2024-03-20 10:00:00,27.42,27.5,27.41,27.46,633793.0,25.3268,25.4007,25.3175,25.3637,633793.0
2024-03-20 10:10:00,27.46,27.56,27.43,27.55,456385.0,25.3637,25.4561,25.336,25.4468,456385.0
2024-03-20 10:20:00,27.55,27.59,27.52,27.59,280339.0,25.4468,25.4838,25.4191,25.4838,280339.0
2024-03-20 10:30:00,27.58,27.63,27.49,27.6,640439.0,25.4746,25.5207,25.3914,25.493,640439.0
2024-03-20 10:40:00,27.6,27.6,27.53,27.58,452007.0,25.493,25.493,25.4284,25.4746,452007.0
2024-03-20 10:50:00,27.57,27.63,27.57,27.63,351456.0,25.4653,25.5207,25.4653,25.5207,351456.0
2024-03-20 11:00:00,27.63,27.67,27.61,27.67,362968.0,25.5207,25.5577,25.5023,25.5577,362968.0
2024-03-20 11:10:00,27.67,27.7,27.66,27.68,703439.0,25.5577,25.5854,25.5484,25.5669,703439.0
2024-03-20 11:20:00,27.68,27.68,27.63,27.68,334674.0,25.5669,25.5669,25.5207,25.5669,334674.0
2024-03-20 11:30:00,27.68,27.69,27.64,27.66,265801.0,25.5669,25.5762,25.53,25.5484,265801.0
2024-03-20 11:40:00,27.66,27.74,27.64,27.69,433431.0,25.5484,25.6223,25.53,25.5762,433431.0
2024-03-20 11:50:00,27.69,27.72,27.66,27.69,422142.0,25.5762,25.6039,25.5484,25.5762,422142.0
2024-03-20 12:00:00,27.68,27.69,27.6,27.61,469054.0,25.5669,25.5762,25.493,25.5023,469054.0
2024-03-20 12:10:00,27.62,27.64,27.6,27.64,287461.0,25.5115,25.53,25.493,25.53,287461.0
2024-03-20 12:20:00,27.64,27.64,27.59,27.62,298956.0,25.53,25.53,25.4838,25.5115,298956.0
2024-03-20 12:30:00,27.62,27.67,27.59,27.67,660759.0,25.5115,25.5577,25.4838,25.5577,660759.0
2024-03-20 12:40:00,27.67,27.69,27.65,27.67,286436.0,25.5577,25.5762,25.5392,25.5577,286436.0
2024-03-20 12:50:00,27.67,27.68,27.65,27.67,264842.0,25.5577,25.5669,25.5392,25.5577,264842.0
2024-03-20 13:00:00,27.67,27.67,27.61,27.63,313599.0,25.5577,25.5577,25.5023,25.5207,313599.0
2024-03-20 13:10:00,27.62,27.63,27.57,27.58,308082.0,25.5115,25.5207,25.4653,25.4746,308082.0
2024-03-20 13:20:00,27.57,27.58,27.54,27.57,271625.0,25.4653,25.4746,25.4376,25.4653,271625.0
2024-03-20 13:30:00,27.56,27.58,27.54,27.55,253744.0,25.4561,25.4746,25.4376,25.4468,253744.0
2024-03-20 13:40:00,27.55,27.6,27.54,27.58,395497.0,25.4468,25.493,25.4376,25.4746,395497.0
2024-03-20 13:50:00,27.57,27.59,27.55,27.57,304898.0,25.4653,25.4838,25.4468,25.4653,304898.0
2024-03-20 14:00:00,27.57,27.65,27.56,27.63,632348.0,25.4653,25.5392,25.4561,25.5207,632348.0
2024-03-20 14:10:00,27.63,27.68,27.52,27.52,790470.0,25.5207,25.5669,25.4191,25.4191,790470.0
2024-03-20 14:20:00,27.53,27.59,27.51,27.58,552185.0,25.4284,25.4838,25.4099,25.4746,552185.0
2024-03-20 14:30:00,27.59,27.62,27.52,27.62,465491.0,25.4838,25.5115,25.4191,25.5115,465491.0
2024-03-20 14:40:00,27.61,27.7,27.58,27.7,424471.0,25.5023,25.5854,25.4746,25.5854,424471.0
2024-03-20 14:50:00,27.69,27.7,27.63,27.64,530522.0,25.5762,25.5854,25.5207,25.53,530522.0
2024-03-20 15:00:00,27.64,27.69,27.6,27.69,473635.0,25.53,25.5762,25.493,25.5762,473635.0
2024-03-20 15:10:00,27.69,27.71,27.66,27.7,564819.0,25.5762,25.5946,25.5484,25.5854,564819.0
2024-03-20 15:20:00,27.7,27.72,27.67,27.71,620394.0,25.5854,25.6039,25.5577,25.5946,620394.0
2024-03-20 15:30:00,27.71,27.72,27.65,27.67,659101.0,25.5946,25.6039,25.5392,25.5577,659101.0
2024-03-20 15:40:00,27.67,27.7,27.66,27.67,703842.0,25.5577,25.5854,25.5484,25.5577,703842.0
2024-03-20 15:50:00,27.68,27.72,27.66,27.71,1781448.0,25.5669,25.6039,25.5484,25.5946,1781448.0
2024-03-21 09:30:00,27.75,27.88,27.63,27.88,1346315.0,25.6316,25.7517,25.5207,25.7517,1346315.0
2024-03-21 09:40:00,27.87,28.04,27.85,27.95,1162765.0,25.7424,25.8994,25.7239,25.8163,1162765.0
2024-03-21 09:50:00,27.95,27.98,27.78,27.84,740932.0,25.8163,25.844,25.6593,25.7147,740932.0
2024-03-21 10:00:00,27.84,27.84,27.71,27.71,568621.0,25.7147,25.7147,25.5946,25.5946,568621.0
2024-03-21 10:10:00,27.71,27.9,27.7,27.89,618142.0,25.5946,25.7701,25.5854,25.7609,618142.0
2024-03-21 10:20:00,27.89,27.95,27.87,27.95,494960.0,25.7609,25.8163,25.7424,25.8163,494960.0
2024-03-21 10:30:00,27.95,27.96,27.82,27.89,487395.0,25.8163,25.8255,25.6962,25.7609,487395.0
2024-03-21 10:40:00,27.89,27.91,27.83,27.85,325051.0,25.7609,25.7794,25.7055,25.7239,325051.0
2024-03-21 10:50:00,27.85,27.88,27.83,27.88,285713.0,25.7239,25.7517,25.7055,25.7517,285713.0
2024-03-21 11:00:00,27.88,27.88,27.79,27.79,476709.0,25.7517,25.7517,25.6685,25.6685,476709.0
2024-03-21 11:10:00,27.8,27.8,27.73,27.75,417623.0,25.6778,25.6778,25.6131,25.6316,417623.0
2024-03-21 11:20:00,27.75,27.79,27.73,27.75,392462.0,25.6316,25.6685,25.6131,25.6316,392462.0
2024-03-21 11:30:00,27.75,27.83,27.72,27.81,532246.0,25.6316,25.7055,25.6039,25.687,532246.0
2024-03-21 11:40:00,27.81,27.83,27.77,27.79,606068.0,25.687,25.7055,25.65,25.6685,606068.0
2024-03-21 11:50:00,27.78,27.84,27.76,27.84,367277.0,25.6593,25.7147,25.6408,25.7147,367277.0
2024-03-21 12:00:00,27.84,27.88,27.82,27.87,398923.0,25.7147,25.7517,25.6962,25.7424,398923.0
2024-03-21 12:10:00,27.87,27.94,27.86,27.89,497250.0,25.7424,25.8071,25.7332,25.7609,497250.0
2024-03-21 12:20:00,27.89,27.92,27.89,27.91,368432.0,25.7609,25.7886,25.7609,25.7794,368432.0
2024-03-21 12:30:00,27.91,27.91,27.8,27.82,322955.0,25.7794,25.7794,25.6778,25.6962,322955.0
2024-03-21 12:40:00,27.81,27.83,27.77,27.82,345481.0,25.687,25.7055,25.65,25.6962,345481.0
2024-03-21 12:50:00,27.83,27.86,27.81,27.84,242598.0,25.7055,25.7332,25.687,25.7147,242598.0
2024-03-21 13:00:00,27.84,27.85,27.79,27.8,299132.0,25.7147,25.7239,25.6685,25.6778,299132.0
2024-03-21 13:10:00,27.81,27.87,27.8,27.86,300589.0,25.687,25.7424,25.6778,25.7332,300589.0
2024-03-21 13:20:00,27.86,27.88,27.81,27.84,273113.0,25.7332,25.7517,25.687,25.7147,273113.0
2024-03-21 13:30:00,27.83,27.86,27.8,27.8,322593.0,25.7055,25.7332,25.6778,25.6778,322593.0
2024-03-21 13:40:00,27.8,27.83,27.77,27.78,369502.0,25.6778,25.7055,25.65,25.6593,369502.0
2024-03-21 13:50:00,27.79,27.81,27.74,27.75,372996.0,25.6685,25.687,25.6223,25.6316,372996.0
2024-03-21 14:00:00,27.76,27.77,27.73,27.75,341144.0,25.6408,25.65,25.6131,25.6316,341144.0
2024-03-21 14:10:00,27.75,27.8,27.73,27.77,345602.0,25.6316,25.6778,25.6131,25.65,345602.0
2024-03-21 14:20:00,27.77,27.79,27.73,27.75,288786.0,25.65,25.6685,25.6131,25.6316,288786.0
2024-03-21 14:30:00,27.75,27.79,27.74,27.77,471411.0,25.6316,25.6685,25.6223,25.65,471411.0
2024-03-21 14:40:00,27.77,27.83,27.76,27.78,482002.0,25.65,25.7055,25.6408,25.6593,482002.0
2024-03-21 14:50:00,27.78,27.82,27.76,27.79,578417.0,25.6593,25.6962,25.6408,25.6685,578417.0
2024-03-21 15:00:00,27.79,27.81,27.77,27.8,478050.0,25.6685,25.687,25.65,25.6778,478050.0
2024-03-21 15:10:00,27.81,27.81,27.76,27.77,339608.0,25.687,25.687,25.6408,25.65,339608.0
2024-03-21 15:20:00,27.76,27.77,27.75,27.76,364224.0,25.6408,25.65,25.6316,25.6408,364224.0
2024-03-21 15:30:00,27.76,27.76,27.73,27.74,525811.0,25.6408,25.6408,25.6131,25.6223,525811.0
2024-03-21 15:40:00,27.75,27.76,27.69,27.73,1040518.0,25.6316,25.6408,25.5762,25.6131,1040518.0
2024-03-21 15:50:00,27.72,27.73,27.65,27.67,2148661.0,25.6039,25.6131,25.5392,25.5577,2148661.0
2024-03-22 09:30:00,27.47,27.84,27.44,27.79,1812944.0,25.3729,25.7147,25.3452,25.6685,1812944.0
2024-03-22 09:40:00,27.79,27.84,27.65,27.66,569251.0,25.6685,25.7147,25.5392,25.5484,569251.0
2024-03-22 09:50:00,27.66,27.72,27.57,27.6,463553.0,25.5484,25.6039,25.4653,25.493,463553.0
2024-03-22 10:00:00,27.6,27.62,27.55,27.59,486566.0,25.493,25.5115,25.4468,25.4838,486566.0
2024-03-22 10:10:00,27.59,27.63,27.57,27.62,418900.0,25.4838,25.5207,25.4653,25.5115,418900.0
2024-03-22 10:20:00,27.62,27.64,27.51,27.52,850738.0,25.5115,25.53,25.4099,25.4191,850738.0
2024-03-22 10:30:00,27.52,27.54,27.48,27.49,632067.0,25.4191,25.4376,25.3822,25.3914,632067.0
2024-03-22 10:40:00,27.5,27.51,27.41,27.48,917136.0,25.4007,25.4099,25.3175,25.3822,917136.0
2024-03-22 10:50:00,27.47,27.58,27.47,27.56,541724.0,25.3729,25.4746,25.3729,25.4561,541724.0
2024-03-22 11:00:00,27.56,27.6,27.51,27.57,376013.0,25.4561,25.493,25.4099,25.4653,376013.0
2024-03-22 11:10:00,27.58,27.59,27.53,27.53,294353.0,25.4746,25.4838,25.4284,25.4284,294353.0
2024-03-22 11:20:00,27.53,27.55,27.48,27.51,323043.0,25.4284,25.4468,25.3822,25.4099,323043.0
2024-03-22 11:30:00,27.51,27.51,27.47,27.49,276454.0,25.4099,25.4099,25.3729,25.3914,276454.0
2024-03-22 11:40:00,27.49,27.5,27.45,27.48,338149.0,25.3914,25.4007,25.3545,25.3822,338149.0
2024-03-22 11:50:00,27.49,27.49,27.45,27.45,369842.0,25.3914,25.3914,25.3545,25.3545,369842.0
2024-03-22 12:00:00,27.46,27.47,27.42,27.46,542220.0,25.3637,25.3729,25.3268,25.3637,542220.0
2024-03-22 12:10:00,27.47,27.48,27.44,27.46,361378.0,25.3729,25.3822,25.3452,25.3637,361378.0
2024-03-22 12:20:00,27.46,27.46,27.42,27.43,408982.0,25.3637,25.3637,25.3268,25.336,408982.0
2024-03-22 12:30:00,27.44,27.44,27.42,27.44,315271.0,25.3452,25.3452,25.3268,25.3452,315271.0
2024-03-22 12:40:00,27.44,27.45,27.41,27.43,479280.0,25.3452,25.3545,25.3175,25.336,479280.0
2024-03-22 12:50:00,27.44,27.44,27.41,27.43,383698.0,25.3452,25.3452,25.3175,25.336,383698.0
2024-03-22 13:00:00,27.43,27.44,27.4,27.41,455923.0,25.336,25.3452,25.3083,25.3175,455923.0
2024-03-22 13:10:00,27.41,27.43,27.39,27.43,418476.0,25.3175,25.336,25.2991,25.336,418476.0
2024-03-22 13:20:00,27.42,27.44,27.39,27.42,287980.0,25.3268,25.3452,25.2991,25.3268,287980.0
2024-03-22 13:30:00,27.42,27.43,27.39,27.39,397654.0,25.3268,25.336,25.2991,25.2991,397654.0
2024-03-22 13:40:00,27.39,27.42,27.38,27.4,387244.0,25.2991,25.3268,25.2898,25.3083,387244.0
2024-03-22 13:50:00,27.4,27.44,27.4,27.44,200266.0,25.3083,25.3452,25.3083,25.3452,200266.0
2024-03-22 14:00:00,27.43,27.45,27.42,27.45,355462.0,25.336,25.3545,25.3268,25.3545,355462.0
2024-03-22 14:10:00,27.45,27.46,27.42,27.44,322649.0,25.3545,25.3637,25.3268,25.3452,322649.0
2024-03-22 14:20:00,27.44,27.44,27.37,27.39,516578.0,25.3452,25.3452,25.2806,25.2991,516578.0
2024-03-22 14:30:00,27.39,27.43,27.38,27.41,344428.0,25.2991,25.336,25.2898,25.3175,344428.0
2024-03-22 14:40:00,27.42,27.44,27.4,27.44,202321.0,25.3268,25.3452,25.3083,25.3452,202321.0
2024-03-22 14:50:00,27.43,27.44,27.4,27.41,224967.0,25.336,25.3452,25.3083,25.3175,224967.0
2024-03-22 15:00:00,27.41,27.44,27.4,27.41,317601.0,25.3175,25.3452,25.3083,25.3175,317601.0
2024-03-22 15:10:00,27.41,27.42,27.37,27.38,462487.0,25.3175,25.3268,25.2806,25.2898,462487.0
2024-03-22 15:20:00,27.37,27.42,27.37,27.39,331734.0,25.2806,25.3268,25.2806,25.2991,331734.0
2024-03-22 15:30:00,27.39,27.41,27.35,27.36,639300.0,25.2991,25.3175,25.2621,25.2713,639300.0
2024-03-22 15:40:00,27.36,27.4,27.34,27.4,715454.0,25.2713,25.3083,25.2529,25.3083,715454.0
2024-03-22 15:50:00,27.4,27.41,27.35,27.36,1995522.0,25.3083,25.3175,25.2621,25.2713,1995522.0
2024-03-25 09:30:00,27.24,27.3,27.15,27.29,1932399.0,25.1605,25.2159,25.0774,25.2067,1932399.0
2024-03-25 09:40:00,27.29,27.33,27.2,27.21,675138.0,25.2067,25.2436,25.1236,25.1328,675138.0
2024-03-25 09:50:00,27.2,27.22,27.1,27.2,950726.0,25.1236,25.142,25.0312,25.1236,950726.0
2024-03-25 10:00:00,27.19,27.28,27.18,27.27,698486.0,25.1143,25.1975,25.1051,25.1882,698486.0
2024-03-25 10:10:00,27.27,27.3,27.26,27.27,420823.0,25.1882,25.2159,25.179,25.1882,420823.0
2024-03-25 10:20:00,27.27,27.28,27.22,27.25,316160.0,25.1882,25.1975,25.142,25.1697,316160.0
2024-03-25 10:30:00,27.26,27.27,27.2,27.22,527751.0,25.179,25.1882,25.1236,25.142,527751.0
2024-03-25 10:40:00,27.23,27.27,27.2,27.26,335510.0,25.1513,25.1882,25.1236,25.179,335510.0
2024-03-25 10:50:00,27.26,27.26,27.23,27.24,289099.0,25.179,25.179,25.1513,25.1605,289099.0
2024-03-25 11:00:00,27.26,27.27,27.23,27.27,407587.0,25.179,25.1882,25.1513,25.1882,407587.0
2024-03-25 11:10:00,27.26,27.29,27.25,27.27,278004.0,25.179,25.2067,25.1697,25.1882,278004.0
2024-03-25 11:20:00,27.27,27.28,27.23,27.25,308949.0,25.1882,25.1975,25.1513,25.1697,308949.0
2024-03-25 11:30:00,27.25,27.28,27.25,27.26,256079.0,25.1697,25.1975,25.1697,25.179,256079.0
2024-03-25 11:40:00,27.26,27.27,27.24,27.25,319340.0,25.179,25.1882,25.1605,25.1697,319340.0
2024-03-25 11:50:00,27.25,27.27,27.22,27.26,367848.0,25.1697,25.1882,25.142,25.179,367848.0
2024-03-25 12:00:00,27.27,27.28,27.24,27.27,436867.0,25.1882,25.1975,25.1605,25.1882,436867.0
2024-03-25 12:10:00,27.26,27.28,27.25,27.26,430559.0,25.179,25.1975,25.1697,25.179,430559.0
2024-03-25 12:20:00,27.27,27.31,27.25,27.3,588544.0,25.1882,25.2252,25.1697,25.2159,588544.0
2024-03-25 12:30:00,27.3,27.42,27.29,27.35,2990154.0,25.2159,25.3268,25.2067,25.2621,2990154.0
2024-03-25 12:40:00,27.34,27.38,27.33,27.35,415202.0,25.2529,25.2898,25.2436,25.2621,415202.0
2024-03-25 12:50:00,27.36,27.39,27.34,27.38,294649.0,25.2713,25.2991,25.2529,25.2898,294649.0
2024-03-25 13:00:00,27.38,27.38,27.33,27.35,342933.0,25.2898,25.2898,25.2436,25.2621,342933.0
2024-03-25 13:10:00,27.35,27.36,27.32,27.36,313501.0,25.2621,25.2713,25.2344,25.2713,313501.0
2024-03-25 13:20:00,27.36,27.36,27.34,27.36,174231.0,25.2713,25.2713,25.2529,25.2713,174231.0
2024-03-25 13:30:00,27.36,27.37,27.33,27.35,285100.0,25.2713,25.2806,25.2436,25.2621,285100.0
2024-03-25 13:40:00,27.35,27.37,27.34,27.36,234268.0,25.2621,25.2806,25.2529,25.2713,234268.0
2024-03-25 13:50:00,27.36,27.37,27.34,27.36,235749.0,25.2713,25.2806,25.2529,25.2713,235749.0
2024-03-25 14:00:00,27.36,27.38,27.34,27.36,507638.0,25.2713,25.2898,25.2529,25.2713,507638.0
2024-03-25 14:10:00,27.35,27.37,27.34,27.37,561108.0,25.2621,25.2806,25.2529,25.2806,561108.0
2024-03-25 14:20:00,27.37,27.4,27.34,27.38,518428.0,25.2806,25.3083,25.2529,25.2898,518428.0
2024-03-25 14:30:00,27.38,27.38,27.36,27.38,397872.0,25.2898,25.2898,25.2713,25.2898,397872.0
2024-03-25 14:40:00,27.37,27.38,27.36,27.37,305043.0,25.2806,25.2898,25.2713,25.2806,305043.0
2024-03-25 14:50:00,27.36,27.39,27.36,27.38,315095.0,25.2713,25.2991,25.2713,25.2898,315095.0
2024-03-25 15:00:00,27.37,27.4,27.36,27.39,419915.0,25.2806,25.3083,25.2713,25.2991,419915.0
2024-03-25 15:10:00,27.4,27.41,27.37,27.39,516481.0,25.3083,25.3175,25.2806,25.2991,516481.0
2024-03-25 15:20:00,27.39,27.48,27.38,27.46,678947.0,25.2991,25.3822,25.2898,25.3637,678947.0
2024-03-25 15:30:00,27.46,27.46,27.42,27.46,596609.0,25.3637,25.3637,25.3268,25.3637,596609.0
2024-03-25 15:40:00,27.46,27.46,27.42,27.45,792445.0,25.3637,25.3637,25.3268,25.3545,792445.0
2024-03-25 15:50:00,27.45,27.47,27.4,27.42,3759841.0,25.3545,25.3729,25.3083,25.3268,3759841.0
2024-03-26 09:30:00,27.45,27.55,27.33,27.39,1330112.0,25.3545,25.4468,25.2436,25.2991,1330112.0
2024-03-26 09:40:00,27.4,27.42,27.32,27.42,481711.0,25.3083,25.3268,25.2344,25.3268,481711.0
2024-03-26 09:50:00,27.41,27.43,27.36,27.37,462686.0,25.3175,25.336,25.2713,25.2806,462686.0
2024-03-26 10:00:00,27.37,27.4,27.33,27.34,507062.0,25.2806,25.3083,25.2436,25.2529,507062.0
2024-03-26 10:10:00,27.34,27.37,27.31,27.32,428362.0,25.2529,25.2806,25.2252,25.2344,428362.0
2024-03-26 10:20:00,27.32,27.38,27.31,27.38,492881.0,25.2344,25.2898,25.2252,25.2898,492881.0
2024-03-26 10:30:00,27.38,27.45,27.36,27.41,510372.0,25.2898,25.3545,25.2713,25.3175,510372.0
2024-03-26 10:40:00,27.42,27.51,27.41,27.5,692259.0,25.3268,25.4099,25.3175,25.4007,692259.0
2024-03-26 10:50:00,27.51,27.53,27.46,27.49,921087.0,25.4099,25.4284,25.3637,25.3914,921087.0
2024-03-26 11:00:00,27.49,27.53,27.46,27.49,529448.0,25.3914,25.4284,25.3637,25.3914,529448.0
2024-03-26 11:10:00,27.5,27.51,27.45,27.48,587669.0,25.4007,25.4099,25.3545,25.3822,587669.0
2024-03-26 11:20:00,27.48,27.53,27.47,27.53,660359.0,25.3822,25.4284,25.3729,25.4284,660359.0
2024-03-26 11:30:00,27.53,27.54,27.5,27.51,679869.0,25.4284,25.4376,25.4007,25.4099,679869.0
2024-03-26 11:40:00,27.51,27.53,27.48,27.5,331422.0,25.4099,25.4284,25.3822,25.4007,331422.0
2024-03-26 11:50:00,27.5,27.53,27.49,27.52,510957.0,25.4007,25.4284,25.3914,25.4191,510957.0
2024-03-26 12:00:00,27.52,27.52,27.48,27.51,273194.0,25.4191,25.4191,25.3822,25.4099,273194.0
2024-03-26 12:10:00,27.51,27.51,27.48,27.5,268539.0,25.4099,25.4099,25.3822,25.4007,268539.0
2024-03-26 12:20:00,27.5,27.53,27.49,27.52,344539.0,25.4007,25.4284,25.3914,25.4191,344539.0
2024-03-26 12:30:00,27.51,27.54,27.49,27.51,760280.0,25.4099,25.4376,25.3914,25.4099,760280.0
2024-03-26 12:40:00,27.51,27.52,27.48,27.5,853490.0,25.4099,25.4191,25.3822,25.4007,853490.0
2024-03-26 12:50:00,27.5,27.52,27.46,27.46,300043.0,25.4007,25.4191,25.3637,25.3637,300043.0
2024-03-26 13:00:00,27.47,27.47,27.45,27.46,200378.0,25.3729,25.3729,25.3545,25.3637,200378.0
2024-03-26 13:10:00,27.46,27.51,27.46,27.5,389924.0,25.3637,25.4099,25.3637,25.4007,389924.0
2024-03-26 13:20:00,27.5,27.53,27.48,27.51,339131.0,25.4007,25.4284,25.3822,25.4099,339131.0
2024-03-26 13:30:00,27.51,27.52,27.48,27.5,528514.0,25.4099,25.4191,25.3822,25.4007,528514.0
2024-03-26 13:40:00,27.5,27.56,27.48,27.53,927532.0,25.4007,25.4561,25.3822,25.4284,927532.0
2024-03-26 13:50:00,27.53,27.57,27.51,27.56,431906.0,25.4284,25.4653,25.4099,25.4561,431906.0
2024-03-26 14:00:00,27.56,27.62,27.55,27.6,1517750.0,25.4561,25.5115,25.4468,25.493,1517750.0
2024-03-26 14:10:00,27.6,27.62,27.57,27.6,1035168.0,25.493,25.5115,25.4653,25.493,1035168.0
2024-03-26 14:20:00,27.6,27.61,27.58,27.58,349043.0,25.493,25.5023,25.4746,25.4746,349043.0
2024-03-26 14:30:00,27.59,27.62,27.57,27.6,709740.0,25.4838,25.5115,25.4653,25.493,709740.0
2024-03-26 14:40:00,27.6,27.61,27.55,27.59,1227641.0,25.493,25.5023,25.4468,25.4838,1227641.0
2024-03-26 14:50:00,27.59,27.61,27.57,27.58,419141.0,25.4838,25.5023,25.4653,25.4746,419141.0
2024-03-26 15:00:00,27.57,27.58,27.53,27.55,361122.0,25.4653,25.4746,25.4284,25.4468,361122.0
2024-03-26 15:10:00,27.55,27.59,27.55,27.58,379417.0,25.4468,25.4838,25.4468,25.4746,379417.0
2024-03-26 15:20:00,27.57,27.61,27.56,27.6,645563.0,25.4653,25.5023,25.4561,25.493,645563.0
2024-03-26 15:30:00,27.6,27.63,27.58,27.6,1038675.0,25.493,25.5207,25.4746,25.493,1038675.0
2024-03-26 15:40:00,27.6,27.61,27.57,27.57,942044.0,25.493,25.5023,25.4653,25.4653,942044.0
2024-03-26 15:50:00,27.57,27.63,27.56,27.6,4140353.0,25.4653,25.5207,25.4561,25.493,4140353.0
2024-03-27 09:30:00,27.71,27.82,27.54,27.65,1959482.0,25.5946,25.6962,25.4376,25.5392,1959482.0
2024-03-27 09:40:00,27.66,27.7,27.58,27.65,729322.0,25.5484,25.5854,25.4746,25.5392,729322.0
2024-03-27 09:50:00,27.64,27.77,27.61,27.77,707120.0,25.53,25.65,25.5023,25.65,707120.0
2024-03-27 10:00:00,27.77,27.81,27.7,27.74,894693.0,25.65,25.687,25.5854,25.6223,894693.0
2024-03-27 10:10:00,27.74,27.8,27.7,27.74,685973.0,25.6223,25.6778,25.5854,25.6223,685973.0
2024-03-27 10:20:00,27.74,27.79,27.68,27.77,471263.0,25.6223,25.6685,25.5669,25.65,471263.0
2024-03-27 10:30:00,27.78,27.85,27.76,27.8,773824.0,25.6593,25.7239,25.6408,25.6778,773824.0
2024-03-27 10:40:00,27.8,27.82,27.77,27.8,326206.0,25.6778,25.6962,25.65,25.6778,326206.0
2024-03-27 10:50:00,27.8,27.81,27.74,27.78,505529.0,25.6778,25.687,25.6223,25.6593,505529.0
2024-03-27 11:00:00,27.78,27.79,27.7,27.73,675209.0,25.6593,25.6685,25.5854,25.6131,675209.0
2024-03-27 11:10:00,27.73,27.77,27.72,27.76,355889.0,25.6131,25.65,25.6039,25.6408,355889.0
2024-03-27 11:20:00,27.77,27.78,27.74,27.77,317724.0,25.65,25.6593,25.6223,25.65,317724.0
2024-03-27 11:30:00,27.77,27.82,27.75,27.82,410749.0,25.65,25.6962,25.6316,25.6962,410749.0
2024-03-27 11:40:00,27.82,27.84,27.8,27.82,468765.0,25.6962,25.7147,25.6778,25.6962,468765.0
2024-03-27 11:50:00,27.82,27.83,27.76,27.78,343280.0,25.6962,25.7055,25.6408,25.6593,343280.0
2024-03-27 12:00:00,27.78,27.78,27.74,27.76,245560.0,25.6593,25.6593,25.6223,25.6408,245560.0
2024-03-27 12:10:00,27.76,27.78,27.74,27.77,356817.0,25.6408,25.6593,25.6223,25.65,356817.0
2024-03-27 12:20:00,27.77,27.85,27.74,27.85,398402.0,25.65,25.7239,25.6223,25.7239,398402.0
2024-03-27 12:30:00,27.85,27.91,27.84,27.91,754003.0,25.7239,25.7794,25.7147,25.7794,754003.0
2024-03-27 12:40:00,27.91,27.93,27.88,27.91,589590.0,25.7794,25.7978,25.7517,25.7794,589590.0
2024-03-27 12:50:00,27.9,27.94,27.89,27.91,362121.0,25.7701,25.8071,25.7609,25.7794,362121.0
2024-03-27 13:00:00,27.91,27.93,27.87,27.87,399137.0,25.7794,25.7978,25.7424,25.7424,399137.0
2024-03-27 13:10:00,27.87,27.91,27.85,27.89,498310.0,25.7424,25.7794,25.7239,25.7609,498310.0
2024-03-27 13:20:00,27.89,27.9,27.84,27.84,1427687.0,25.7609,25.7701,25.7147,25.7147,1427687.0
2024-03-27 13:30:00,27.85,27.85,27.77,27.79,453389.0,25.7239,25.7239,25.65,25.6685,453389.0
2024-03-27 13:40:00,27.79,27.79,27.73,27.75,644811.0,25.6685,25.6685,25.6131,25.6316,644811.0
2024-03-27 13:50:00,27.75,27.78,27.71,27.76,355551.0,25.6316,25.6593,25.5946,25.6408,355551.0
2024-03-27 14:00:00,27.76,27.82,27.75,27.8,425884.0,25.6408,25.6962,25.6316,25.6778,425884.0
2024-03-27 14:10:00,27.81,27.81,27.77,27.78,305317.0,25.687,25.687,25.65,25.6593,305317.0
2024-03-27 14:20:00,27.78,27.81,27.77,27.78,319691.0,25.6593,25.687,25.65,25.6593,319691.0
2024-03-27 14:30:00,27.78,27.8,27.77,27.8,252998.0,25.6593,25.6778,25.65,25.6778,252998.0
2024-03-27 14:40:00,27.8,27.8,27.75,27.77,380160.0,25.6778,25.6778,25.6316,25.65,380160.0
2024-03-27 14:50:00,27.76,27.77,27.73,27.75,488342.0,25.6408,25.65,25.6131,25.6316,488342.0
2024-03-27 15:00:00,27.75,27.76,27.71,27.71,561708.0,25.6316,25.6408,25.5946,25.5946,561708.0
2024-03-27 15:10:00,27.71,27.73,27.7,27.71,471223.0,25.5946,25.6131,25.5854,25.5946,471223.0
2024-03-27 15:20:00,27.71,27.73,27.7,27.71,670110.0,25.5946,25.6131,25.5854,25.5946,670110.0
2024-03-27 15:30:00,27.72,27.8,27.7,27.77,825794.0,25.6039,25.6778,25.5854,25.65,825794.0
2024-03-27 15:40:00,27.78,27.81,27.76,27.77,986553.0,25.6593,25.687,25.6408,25.65,986553.0
2024-03-27 15:50:00,27.77,27.81,27.73,27.78,5307308.0,25.65,25.687,25.6131,25.6593,5307308.0
2024-03-28 09:30:00,27.82,27.94,27.79,27.87,1214827.0,25.6962,25.8071,25.6685,25.7424,1214827.0
2024-03-28 09:40:00,27.87,27.9,27.73,27.75,482116.0,25.7424,25.7701,25.6131,25.6316,482116.0
2024-03-28 09:50:00,27.76,27.8,27.72,27.79,538838.0,25.6408,25.6778,25.6039,25.6685,538838.0
2024-03-28 10:00:00,27.79,27.87,27.78,27.84,487159.0,25.6685,25.7424,25.6593,25.7147,487159.0
2024-03-28 10:10:00,27.84,27.85,27.78,27.8,634959.0,25.7147,25.7239,25.6593,25.6778,634959.0
2024-03-28 10:20:00,27.8,27.86,27.8,27.85,490502.0,25.6778,25.7332,25.6778,25.7239,490502.0
2024-03-28 10:30:00,27.85,27.87,27.81,27.86,322646.0,25.7239,25.7424,25.687,25.7332,322646.0
2024-03-28 10:40:00,27.86,27.87,27.81,27.85,314230.0,25.7332,25.7424,25.687,25.7239,314230.0
2024-03-28 10:50:00,27.85,27.92,27.85,27.89,657496.0,25.7239,25.7886,25.7239,25.7609,657496.0
2024-03-28 11:00:00,27.89,27.92,27.85,27.91,582100.0,25.7609,25.7886,25.7239,25.7794,582100.0
2024-03-28 11:10:00,27.91,27.95,27.88,27.94,466258.0,25.7794,25.8163,25.7517,25.8071,466258.0
2024-03-28 11:20:00,27.94,27.94,27.85,27.87,387466.0,25.8071,25.8071,25.7239,25.7424,387466.0
2024-03-28 11:30:00,27.86,27.89,27.85,27.88,263551.0,25.7332,25.7609,25.7239,25.7517,263551.0
2024-03-28 11:40:00,27.88,27.88,27.84,27.86,255110.0,25.7517,25.7517,25.7147,25.7332,255110.0
2024-03-28 11:50:00,27.86,27.9,27.85,27.88,336444.0,25.7332,25.7701,25.7239,25.7517,336444.0
2024-03-28 12:00:00,27.88,27.92,27.87,27.89,323776.0,25.7517,25.7886,25.7424,25.7609,323776.0
2024-03-28 12:10:00,27.89,27.9,27.86,27.88,403254.0,25.7609,25.7701,25.7332,25.7517,403254.0
2024-03-28 12:20:00,27.88,27.91,27.86,27.87,530555.0,25.7517,25.7794,25.7332,25.7424,530555.0
2024-03-28 12:30:00,27.87,27.92,27.85,27.92,367168.0,25.7424,25.7886,25.7239,25.7886,367168.0
2024-03-28 12:40:00,27.92,28.0,27.89,28.0,1349252.0,25.7886,25.8625,25.7609,25.8625,1349252.0
2024-03-28 12:50:00,28.0,28.03,27.98,27.99,789509.0,25.8625,25.8902,25.844,25.8533,789509.0
2024-03-28 13:00:00,27.99,28.02,27.96,27.99,327519.0,25.8533,25.881,25.8255,25.8533,327519.0
2024-03-28 13:10:00,28.0,28.05,27.98,28.04,1027001.0,25.8625,25.9087,25.844,25.8994,1027001.0
2024-03-28 13:20:00,28.04,28.05,27.99,28.04,412962.0,25.8994,25.9087,25.8533,25.8994,412962.0
2024-03-28 13:30:00,28.04,28.09,28.03,28.09,553356.0,25.8994,25.9456,25.8902,25.9456,553356.0
2024-03-28 13:40:00,28.09,28.12,28.04,28.07,695114.0,25.9456,25.9733,25.8994,25.9271,695114.0
2024-03-28 13:50:00,28.07,28.07,28.04,28.05,369153.0,25.9271,25.9271,25.8994,25.9087,369153.0
2024-03-28 14:00:00,28.05,28.06,28.0,28.05,1904289.0,25.9087,25.9179,25.8625,25.9087,1904289.0
2024-03-28 14:10:00,28.05,28.05,27.94,27.96,761635.0,25.9087,25.9087,25.8071,25.8255,761635.0
2024-03-28 14:20:00,27.96,27.97,27.89,27.94,616424.0,25.8255,25.8348,25.7609,25.8071,616424.0
2024-03-28 14:30:00,27.94,27.98,27.9,27.91,468124.0,25.8071,25.844,25.7701,25.7794,468124.0
2024-03-28 14:40:00,27.91,27.92,27.85,27.87,557252.0,25.7794,25.7886,25.7239,25.7424,557252.0
2024-03-28 14:50:00,27.87,27.87,27.84,27.86,731297.0,25.7424,25.7424,25.7147,25.7332,731297.0
2024-03-28 15:00:00,27.85,27.87,27.79,27.85,713871.0,25.7239,25.7424,25.6685,25.7239,713871.0
2024-03-28 15:10:00,27.85,27.86,27.82,27.84,453997.0,25.7239,25.7332,25.6962,25.7147,453997.0
2024-03-28 15:20:00,27.85,27.88,27.84,27.88,435683.0,25.7239,25.7517,25.7147,25.7517,435683.0
2024-03-28 15:30:00,27.88,27.89,27.81,27.84,690580.0,25.7517,25.7609,25.687,25.7147,690580.0
2024-03-28 15:40:00,27.84,27.85,27.79,27.79,861270.0,25.7147,25.7239,25.6685,25.6685,861270.0
2024-03-28 15:50:00,27.8,27.81,27.73,27.74,2747177.0,25.6778,25.687,25.6131,25.6223,2747177.0
2024-04-01 09:30:00,27.76,27.87,27.69,27.78,1576830.0,25.6408,25.7424,25.5762,25.6593,1576830.0
2024-04-01 09:40:00,27.79,27.81,27.65,27.7,725898.0,25.6685,25.687,25.5392,25.5854,725898.0
2024-04-01 09:50:00,27.7,27.74,27.65,27.67,612592.0,25.5854,25.6223,25.5392,25.5577,612592.0
2024-04-01 10:00:00,27.66,27.76,27.61,27.75,1013631.0,25.5484,25.6408,25.5023,25.6316,1013631.0
2024-04-01 10:10:00,27.75,27.75,27.68,27.69,644462.0,25.6316,25.6316,25.5669,25.5762,644462.0
2024-04-01 10:20:00,27.69,27.71,27.66,27.68,477994.0,25.5762,25.5946,25.5484,25.5669,477994.0
2024-04-01 10:30:00,27.68,27.69,27.61,27.64,550615.0,25.5669,25.5762,25.5023,25.53,550615.0
2024-04-01 10:40:00,27.64,27.65,27.6,27.62,491069.0,25.53,25.5392,25.493,25.5115,491069.0
2024-04-01 10:50:00,27.62,27.64,27.61,27.63,448578.0,25.5115,25.53,25.5023,25.5207,448578.0
2024-04-01 11:00:00,27.63,27.68,27.61,27.67,722457.0,25.5207,25.5669,25.5023,25.5577,722457.0
2024-04-01 11:10:00,27.67,27.73,27.64,27.71,607287.0,25.5577,25.6131,25.53,25.5946,607287.0
2024-04-01 11:20:00,27.71,27.71,27.64,27.66,521153.0,25.5946,25.5946,25.53,25.5484,521153.0
2024-04-01 11:30:00,27.66,27.66,27.6,27.64,629412.0,25.5484,25.5484,25.493,25.53,629412.0
2024-04-01 11:40:00,27.64,27.64,27.59,27.59,503178.0,25.53,25.53,25.4838,25.4838,503178.0
2024-04-01 11:50:00,27.6,27.65,27.57,27.63,410286.0,25.493,25.5392,25.4653,25.5207,410286.0
2024-04-01 12:00:00,27.63,27.66,27.62,27.64,327981.0,25.5207,25.5484,25.5115,25.53,327981.0
2024-04-01 12:10:00,27.64,27.66,27.62,27.66,282433.0,25.53,25.5484,25.5115,25.5484,282433.0
2024-04-01 12:20:00,27.66,27.7,27.64,27.7,510052.0,25.5484,25.5854,25.53,25.5854,510052.0
2024-04-01 12:30:00,27.7,27.7,27.66,27.67,296703.0,25.5854,25.5854,25.5484,25.5577,296703.0
2024-04-01 12:40:00,27.67,27.72,27.65,27.71,465906.0,25.5577,25.6039,25.5392,25.5946,465906.0
2024-04-01 12:50:00,27.71,27.73,27.7,27.73,303962.0,25.5946,25.6131,25.5854,25.6131,303962.0
2024-04-01 13:00:00,27.73,27.75,27.71,27.71,280876.0,25.6131,25.6316,25.5946,25.5946,280876.0
2024-04-01 13:10:00,27.71,27.72,27.69,27.71,375723.0,25.5946,25.6039,25.5762,25.5946,375723.0
2024-04-01 13:20:00,27.71,27.73,27.7,27.72,419601.0,25.5946,25.6131,25.5854,25.6039,419601.0
2024-04-01 13:30:00,27.71,27.74,27.71,27.73,379161.0,25.5946,25.6223,25.5946,25.6131,379161.0
2024-04-01 13:40:00,27.73,27.74,27.71,27.74,287659.0,25.6131,25.6223,25.5946,25.6223,287659.0
2024-04-01 13:50:00,27.74,27.76,27.73,27.74,394331.0,25.6223,25.6408,25.6131,25.6223,394331.0
2024-04-01 14:00:00,27.74,27.74,27.7,27.71,392631.0,25.6223,25.6223,25.5854,25.5946,392631.0
2024-04-01 14:10:00,27.71,27.74,27.68,27.74,404740.0,25.5946,25.6223,25.5669,25.6223,404740.0
2024-04-01 14:20:00,27.74,27.75,27.73,27.74,352865.0,25.6223,25.6316,25.6131,25.6223,352865.0
2024-04-01 14:30:00,27.74,27.74,27.7,27.71,307891.0,25.6223,25.6223,25.5854,25.5946,307891.0
2024-04-01 14:40:00,27.71,27.73,27.7,27.71,306416.0,25.5946,25.6131,25.5854,25.5946,306416.0
2024-04-01 14:50:00,27.71,27.74,27.7,27.74,246757.0,25.5946,25.6223,25.5854,25.6223,246757.0
2024-04-01 15:00:00,27.74,27.77,27.72,27.77,445199.0,25.6223,25.65,25.6039,25.65,445199.0
2024-04-01 15:10:00,27.77,27.77,27.75,27.76,296924.0,25.65,25.65,25.6316,25.6408,296924.0
2024-04-01 15:20:00,27.76,27.76,27.74,27.75,321979.0,25.6408,25.6408,25.6223,25.6316,321979.0
2024-04-01 15:30:00,27.75,27.75,27.71,27.71,592093.0,25.6316,25.6316,25.5946,25.5946,592093.0
2024-04-01 15:40:00,27.71,27.74,27.71,27.71,594865.0,25.5946,25.6223,25.5946,25.5946,594865.0
2024-04-01 15:50:00,27.72,27.74,27.69,27.71,2167924.0,25.6039,25.6223,25.5762,25.5946,2167924.0
2024-04-02 09:30:00,27.57,27.75,27.41,27.48,2043017.0,25.4653,25.6316,25.3175,25.3822,2043017.0
2024-04-02 09:40:00,27.49,27.65,27.48,27.52,733060.0,25.3914,25.5392,25.3822,25.4191,733060.0
2024-04-02 09:50:00,27.52,27.66,27.49,27.64,982699.0,25.4191,25.5484,25.3914,25.53,982699.0
2024-04-02 10:00:00,27.64,27.65,27.5,27.51,641510.0,25.53,25.5392,25.4007,25.4099,641510.0
2024-04-02 10:10:00,27.5,27.55,27.49,27.54,647235.0,25.4007,25.4468,25.3914,25.4376,647235.0
2024-04-02 10:20:00,27.54,27.58,27.52,27.57,535438.0,25.4376,25.4746,25.4191,25.4653,535438.0
2024-04-02 10:30:00,27.57,27.62,27.55,27.58,436878.0,25.4653,25.5115,25.4468,25.4746,436878.0
2024-04-02 10:40:00,27.58,27.7,27.57,27.7,722667.0,25.4746,25.5854,25.4653,25.5854,722667.0
2024-04-02 10:50:00,27.7,27.73,27.67,27.68,680814.0,25.5854,25.6131,25.5577,25.5669,680814.0
2024-04-02 11:00:00,27.68,27.69,27.64,27.66,443345.0,25.5669,25.5762,25.53,25.5484,443345.0
2024-04-02 11:10:00,27.66,27.71,27.65,27.7,421279.0,25.5484,25.5946,25.5392,25.5854,421279.0
2024-04-02 11:20:00,27.7,27.7,27.64,27.66,410998.0,25.5854,25.5854,25.53,25.5484,410998.0
2024-04-02 11:30:00,27.65,27.7,27.63,27.64,467088.0,25.5392,25.5854,25.5207,25.53,467088.0
2024-04-02 11:40:00,27.64,27.64,27.6,27.62,334112.0,25.53,25.53,25.493,25.5115,334112.0
2024-04-02 11:50:00,27.63,27.66,27.61,27.64,558280.0,25.5207,25.5484,25.5023,25.53,558280.0
2024-04-02 12:00:00,27.64,27.7,27.63,27.7,342471.0,25.53,25.5854,25.5207,25.5854,342471.0
2024-04-02 12:10:00,27.7,27.7,27.66,27.67,366882.0,25.5854,25.5854,25.5484,25.5577,366882.0
2024-04-02 12:20:00,27.67,27.68,27.62,27.63,295533.0,25.5577,25.5669,25.5115,25.5207,295533.0
2024-04-02 12:30:00,27.63,27.67,27.62,27.66,271990.0,25.5207,25.5577,25.5115,25.5484,271990.0
2024-04-02 12:40:00,27.67,27.69,27.65,27.68,247622.0,25.5577,25.5762,25.5392,25.5669,247622.0
2024-04-02 12:50:00,27.67,27.68,27.65,27.66,247513.0,25.5577,25.5669,25.5392,25.5484,247513.0
2024-04-02 13:00:00,27.66,27.66,27.58,27.59,395220.0,25.5484,25.5484,25.4746,25.4838,395220.0
2024-04-02 13:10:00,27.59,27.6,27.54,27.57,358752.0,25.4838,25.493,25.4376,25.4653,358752.0
2024-04-02 13:20:00,27.57,27.57,27.52,27.57,384954.0,25.4653,25.4653,25.4191,25.4653,384954.0
2024-04-02 13:30:00,27.56,27.59,27.54,27.57,309755.0,25.4561,25.4838,25.4376,25.4653,309755.0
2024-04-02 13:40:00,27.57,27.59,27.55,27.59,348417.0,25.4653,25.4838,25.4468,25.4838,348417.0
2024-04-02 13:50:00,27.59,27.62,27.57,27.6,297224.0,25.4838,25.5115,25.4653,25.493,297224.0
2024-04-02 14:00:00,27.6,27.61,27.58,27.6,275613.0,25.493,25.5023,25.4746,25.493,275613.0
2024-04-02 14:10:00,27.6,27.61,27.58,27.58,293113.0,25.493,25.5023,25.4746,25.4746,293113.0
2024-04-02 14:20:00,27.59,27.61,27.57,27.58,267084.0,25.4838,25.5023,25.4653,25.4746,267084.0
2024-04-02 14:30:00,27.58,27.59,27.56,27.59,329108.0,25.4746,25.4838,25.4561,25.4838,329108.0
2024-04-02 14:40:00,27.59,27.59,27.56,27.58,390622.0,25.4838,25.4838,25.4561,25.4746,390622.0
2024-04-02 14:50:00,27.58,27.6,27.56,27.56,291976.0,25.4746,25.493,25.4561,25.4561,291976.0
2024-04-02 15:00:00,27.57,27.62,27.55,27.6,402031.0,25.4653,25.5115,25.4468,25.493,402031.0
2024-04-02 15:10:00,27.6,27.62,27.59,27.6,412946.0,25.493,25.5115,25.4838,25.493,412946.0
2024-04-02 15:20:00,27.6,27.61,27.59,27.6,327771.0,25.493,25.5023,25.4838,25.493,327771.0
2024-04-02 15:30:00,27.6,27.63,27.58,27.6,564645.0,25.493,25.5207,25.4746,25.493,564645.0
2024-04-02 15:40:00,27.6,27.6,27.54,27.55,629521.0,25.493,25.493,25.4376,25.4468,629521.0
2024-04-02 15:50:00,27.55,27.59,27.54,27.55,2418836.0,25.4468,25.4838,25.4376,25.4468,2418836.0
2024-04-03 09:30:00,27.51,27.75,27.48,27.51,1454401.0,25.4099,25.6316,25.3822,25.4099,1454401.0
2024-04-03 09:40:00,27.51,27.53,27.37,27.39,1013377.0,25.4099,25.4284,25.2806,25.2991,1013377.0
2024-04-03 09:50:00,27.39,27.43,27.34,27.34,833453.0,25.2991,25.336,25.2529,25.2529,833453.0
2024-04-03 10:00:00,27.35,27.42,27.29,27.3,1247024.0,25.2621,25.3268,25.2067,25.2159,1247024.0
2024-04-03 10:10:00,27.3,27.35,27.26,27.35,1202348.0,25.2159,25.2621,25.179,25.2621,1202348.0
2024-04-03 10:20:00,27.35,27.39,27.32,27.39,799678.0,25.2621,25.2991,25.2344,25.2991,799678.0
2024-04-03 10:30:00,27.39,27.42,27.32,27.36,1118587.0,25.2991,25.3268,25.2344,25.2713,1118587.0
2024-04-03 10:40:00,27.37,27.41,27.33,27.36,1010919.0,25.2806,25.3175,25.2436,25.2713,1010919.0
2024-04-03 10:50:00,27.37,27.41,27.34,27.38,570540.0,25.2806,25.3175,25.2529,25.2898,570540.0
2024-04-03 11:00:00,27.38,27.45,27.37,27.43,915691.0,25.2898,25.3545,25.2806,25.336,915691.0
2024-04-03 11:10:00,27.44,27.46,27.4,27.44,726610.0,25.3452,25.3637,25.3083,25.3452,726610.0
2024-04-03 11:20:00,27.44,27.48,27.42,27.48,461902.0,25.3452,25.3822,25.3268,25.3822,461902.0
2024-04-03 11:30:00,27.48,27.49,27.42,27.45,550930.0,25.3822,25.3914,25.3268,25.3545,550930.0
2024-04-03 11:40:00,27.44,27.46,27.39,27.43,411632.0,25.3452,25.3637,25.2991,25.336,411632.0
2024-04-03 11:50:00,27.43,27.44,27.4,27.42,340618.0,25.336,25.3452,25.3083,25.3268,340618.0
2024-04-03 12:00:00,27.42,27.46,27.4,27.44,234453.0,25.3268,25.3637,25.3083,25.3452,234453.0
2024-04-03 12:10:00,27.45,27.45,27.39,27.41,478953.0,25.3545,25.3545,25.2991,25.3175,478953.0
2024-04-03 12:20:00,27.4,27.41,27.37,27.4,281011.0,25.3083,25.3175,25.2806,25.3083,281011.0
2024-04-03 12:30:00,27.39,27.43,27.34,27.35,576617.0,25.2991,25.336,25.2529,25.2621,576617.0
2024-04-03 12:40:00,27.35,27.38,27.34,27.35,420707.0,25.2621,25.2898,25.2529,25.2621,420707.0
2024-04-03 12:50:00,27.35,27.39,27.34,27.34,436134.0,25.2621,25.2991,25.2529,25.2529,436134.0
2024-04-03 13:00:00,27.35,27.37,27.32,27.37,570203.0,25.2621,25.2806,25.2344,25.2806,570203.0
2024-04-03 13:10:00,27.37,27.41,27.36,27.38,389301.0,25.2806,25.3175,25.2713,25.2898,389301.0
2024-04-03 13:20:00,27.38,27.38,27.35,27.37,349377.0,25.2898,25.2898,25.2621,25.2806,349377.0
2024-04-03 13:30:00,27.37,27.38,27.34,27.36,315281.0,25.2806,25.2898,25.2529,25.2713,315281.0
2024-04-03 13:40:00,27.36,27.39,27.35,27.36,457930.0,25.2713,25.2991,25.2621,25.2713,457930.0
2024-04-03 13:50:00,27.36,27.37,27.32,27.34,274858.0,25.2713,25.2806,25.2344,25.2529,274858.0
2024-04-03 14:00:00,27.34,27.35,27.32,27.33,368188.0,25.2529,25.2621,25.2344,25.2436,368188.0
2024-04-03 14:10:00,27.33,27.33,27.31,27.31,286752.0,25.2436,25.2436,25.2252,25.2252,286752.0
2024-04-03 14:20:00,27.32,27.32,27.3,27.3,424760.0,25.2344,25.2344,25.2159,25.2159,424760.0
2024-04-03 14:30:00,27.3,27.32,27.28,27.3,601921.0,25.2159,25.2344,25.1975,25.2159,601921.0
2024-04-03 14:40:00,27.3,27.3,27.28,27.29,277189.0,25.2159,25.2159,25.1975,25.2067,277189.0
2024-04-03 14:50:00,27.29,27.3,27.27,27.29,484397.0,25.2067,25.2159,25.1882,25.2067,484397.0
2024-04-03 15:00:00,27.28,27.29,27.26,27.26,569900.0,25.1975,25.2067,25.179,25.179,569900.0
2024-04-03 15:10:00,27.27,27.28,27.22,27.22,913525.0,25.1882,25.1975,25.142,25.142,913525.0
2024-04-03 15:20:00,27.22,27.23,27.2,27.23,635070.0,25.142,25.1513,25.1236,25.1513,635070.0
2024-04-03 15:30:00,27.23,27.28,27.22,27.28,820758.0,25.1513,25.1975,25.142,25.1975,820758.0
2024-04-03 15:40:00,27.28,27.3,27.25,27.3,754971.0,25.1975,25.2159,25.1697,25.2159,754971.0
2024-04-03 15:50:00,27.29,27.3,27.21,27.23,3672604.0,25.2067,25.2159,25.1328,25.1513,3672604.0
2024-04-04 09:30:00,27.31,27.4,27.17,27.24,1550175.0,25.2252,25.3083,25.0959,25.1605,1550175.0
2024-04-04 09:40:00,27.24,27.32,27.2,27.31,556652.0,25.1605,25.2344,25.1236,25.2252,556652.0
2024-04-04 09:50:00,27.3,27.34,27.25,27.27,576674.0,25.2159,25.2529,25.1697,25.1882,576674.0
2024-04-04 10:00:00,27.27,27.35,27.25,27.3,588303.0,25.1882,25.2621,25.1697,25.2159,588303.0
2024-04-04 10:10:00,27.3,27.37,27.29,27.35,388505.0,25.2159,25.2806,25.2067,25.2621,388505.0
2024-04-04 10:20:00,27.35,27.36,27.29,27.31,907901.0,25.2621,25.2713,25.2067,25.2252,907901.0
2024-04-04 10:30:00,27.3,27.31,27.2,27.21,559007.0,25.2159,25.2252,25.1236,25.1328,559007.0
2024-04-04 10:40:00,27.2,27.23,27.19,27.21,736857.0,25.1236,25.1513,25.1143,25.1328,736857.0
2024-04-04 10:50:00,27.22,27.25,27.19,27.21,719270.0,25.142,25.1697,25.1143,25.1328,719270.0
2024-04-04 11:00:00,27.21,27.22,27.19,27.21,357145.0,25.1328,25.142,25.1143,25.1328,357145.0
2024-04-04 11:10:00,27.22,27.25,27.21,27.25,380876.0,25.142,25.1697,25.1328,25.1697,380876.0
2024-04-04 11:20:00,27.25,27.28,27.22,27.23,503919.0,25.1697,25.1975,25.142,25.1513,503919.0
2024-04-04 11:30:00,27.23,27.27,27.22,27.25,530368.0,25.1513,25.1882,25.142,25.1697,530368.0
2024-04-04 11:40:00,27.26,27.26,27.24,27.25,183896.0,25.179,25.179,25.1605,25.1697,183896.0
2024-04-04 11:50:00,27.24,27.27,27.23,27.24,294273.0,25.1605,25.1882,25.1513,25.1605,294273.0
2024-04-04 12:00:00,27.23,27.24,27.21,27.23,332598.0,25.1513,25.1605,25.1328,25.1513,332598.0
2024-04-04 12:10:00,27.23,27.24,27.2,27.21,258045.0,25.1513,25.1605,25.1236,25.1328,258045.0
2024-04-04 12:20:00,27.21,27.24,27.18,27.2,445306.0,25.1328,25.1605,25.1051,25.1236,445306.0
2024-04-04 12:30:00,27.19,27.2,27.18,27.2,337928.0,25.1143,25.1236,25.1051,25.1236,337928.0
2024-04-04 12:40:00,27.2,27.21,27.18,27.19,872909.0,25.1236,25.1328,25.1051,25.1143,872909.0
2024-04-04 12:50:00,27.19,27.22,27.19,27.2,267591.0,25.1143,25.142,25.1143,25.1236,267591.0
2024-04-04 13:00:00,27.2,27.2,27.18,27.19,354579.0,25.1236,25.1236,25.1051,25.1143,354579.0
2024-04-04 13:10:00,27.18,27.19,27.15,27.16,414090.0,25.1051,25.1143,25.0774,25.0866,414090.0
2024-04-04 13:20:00,27.17,27.17,27.12,27.16,625663.0,25.0959,25.0959,25.0497,25.0866,625663.0
2024-04-04 13:30:00,27.16,27.16,27.12,27.14,591375.0,25.0866,25.0866,25.0497,25.0681,591375.0
2024-04-04 13:40:00,27.13,27.16,27.12,27.16,299217.0,25.0589,25.0866,25.0497,25.0866,299217.0
2024-04-04 13:50:00,27.16,27.17,27.14,27.14,287438.0,25.0866,25.0959,25.0681,25.0681,287438.0
2024-04-04 14:00:00,27.14,27.15,27.03,27.03,914376.0,25.0681,25.0774,24.9665,24.9665,914376.0
2024-04-04 14:10:00,27.03,27.06,27.01,27.02,557014.0,24.9665,24.9942,24.9481,24.9573,557014.0
2024-04-04 14:20:00,27.01,27.04,26.95,26.95,1299403.0,24.9481,24.9758,24.8926,24.8926,1299403.0
2024-04-04 14:30:00,26.95,26.95,26.87,26.89,1124625.0,24.8926,24.8926,24.8188,24.8372,1124625.0
2024-04-04 14:40:00,26.88,26.9,26.81,26.83,1254019.0,24.828,24.8465,24.7633,24.7818,1254019.0
2024-04-04 14:50:00,26.83,26.83,26.75,26.77,1158490.0,24.7818,24.7818,24.7079,24.7264,1158490.0
2024-04-04 15:00:00,26.77,26.78,26.73,26.75,1232536.0,24.7264,24.7356,24.6894,24.7079,1232536.0
2024-04-04 15:10:00,26.74,26.77,26.73,26.75,1186793.0,24.6987,24.7264,24.6894,24.7079,1186793.0
2024-04-04 15:20:00,26.74,26.78,26.7,26.71,1127211.0,24.6987,24.7356,24.6617,24.671,1127211.0
2024-04-04 15:30:00,26.71,26.72,26.66,26.68,1382867.0,24.671,24.6802,24.6248,24.6433,1382867.0
2024-04-04 15:40:00,26.68,26.7,26.64,26.67,1631145.0,24.6433,24.6617,24.6063,24.634,1631145.0
2024-04-04 15:50:00,26.67,26.72,26.64,26.64,3656520.0,24.634,24.6802,24.6063,24.6063,3656520.0
2024-04-05 09:30:00,26.56,26.61,26.37,26.47,1975550.0,24.5324,24.5786,24.3569,24.4493,1975550.0
2024-04-05 09:40:00,26.47,26.54,26.45,26.52,724996.0,24.4493,24.5139,24.4308,24.4955,724996.0
2024-04-05 09:50:00,26.51,26.54,26.46,26.48,797917.0,24.4862,24.5139,24.4401,24.4585,797917.0
2024-04-05 10:00:00,26.48,26.5,26.38,26.4,1433260.0,24.4585,24.477,24.3662,24.3846,1433260.0
2024-04-05 10:10:00,26.41,26.45,26.4,26.44,652695.0,24.3939,24.4308,24.3846,24.4216,652695.0
2024-04-05 10:20:00,26.44,26.47,26.41,26.43,625358.0,24.4216,24.4493,24.3939,24.4123,625358.0
2024-04-05 10:30:00,26.44,26.49,26.42,26.49,521289.0,24.4216,24.4678,24.4031,24.4678,521289.0
2024-04-05 10:40:00,26.49,26.51,26.46,26.5,496882.0,24.4678,24.4862,24.4401,24.477,496882.0
2024-04-05 10:50:00,26.5,26.54,26.44,26.45,1978453.0,24.477,24.5139,24.4216,24.4308,1978453.0
2024-04-05 11:00:00,26.45,26.45,26.38,26.4,1498009.0,24.4308,24.4308,24.3662,24.3846,1498009.0
2024-04-05 11:10:00,26.41,26.42,26.35,26.37,1009891.0,24.3939,24.4031,24.3385,24.3569,1009891.0
2024-04-05 11:20:00,26.37,26.42,26.36,26.41,1152572.0,24.3569,24.4031,24.3477,24.3939,1152572.0
2024-04-05 11:30:00,26.41,26.46,26.39,26.43,895977.0,24.3939,24.4401,24.3754,24.4123,895977.0
2024-04-05 11:40:00,26.43,26.53,26.42,26.51,708297.0,24.4123,24.5047,24.4031,24.4862,708297.0
2024-04-05 11:50:00,26.51,26.57,26.5,26.53,548478.0,24.4862,24.5417,24.477,24.5047,548478.0
2024-04-05 12:00:00,26.53,26.53,26.47,26.5,650336.0,24.5047,24.5047,24.4493,24.477,650336.0
2024-04-05 12:10:00,26.49,26.54,26.49,26.52,472812.0,24.4678,24.5139,24.4678,24.4955,472812.0
2024-04-05 12:20:00,26.52,26.56,26.51,26.55,390689.0,24.4955,24.5324,24.4862,24.5232,390689.0
2024-04-05 12:30:00,26.54,26.55,26.51,26.53,338612.0,24.5139,24.5232,24.4862,24.5047,338612.0
2024-04-05 12:40:00,26.53,26.54,26.51,26.52,371820.0,24.5047,24.5139,24.4862,24.4955,371820.0
2024-04-05 12:50:00,26.53,26.57,26.5,26.57,589237.0,24.5047,24.5417,24.477,24.5417,589237.0
2024-04-05 13:00:00,26.57,26.58,26.54,26.57,1042551.0,24.5417,24.5509,24.5139,24.5417,1042551.0
2024-04-05 13:10:00,26.57,26.58,26.52,26.54,518282.0,24.5417,24.5509,24.4955,24.5139,518282.0
2024-04-05 13:20:00,26.54,26.59,26.54,26.58,544548.0,24.5139,24.5601,24.5139,24.5509,544548.0
2024-04-05 13:30:00,26.58,26.59,26.56,26.57,414251.0,24.5509,24.5601,24.5324,24.5417,414251.0
2024-04-05 13:40:00,26.57,26.58,26.53,26.57,504234.0,24.5417,24.5509,24.5047,24.5417,504234.0
2024-04-05 13:50:00,26.57,26.57,26.52,26.55,466023.0,24.5417,24.5417,24.4955,24.5232,466023.0
2024-04-05 14:00:00,26.55,26.55,26.5,26.54,613496.0,24.5232,24.5232,24.477,24.5139,613496.0
2024-04-05 14:10:00,26.54,26.57,26.52,26.54,385674.0,24.5139,24.5417,24.4955,24.5139,385674.0
2024-04-05 14:20:00,26.54,26.57,26.54,26.55,340329.0,24.5139,24.5417,24.5139,24.5232,340329.0
2024-04-05 14:30:00,26.55,26.57,26.54,26.55,469168.0,24.5232,24.5417,24.5139,24.5232,469168.0
2024-04-05 14:40:00,26.54,26.56,26.52,26.53,376597.0,24.5139,24.5324,24.4955,24.5047,376597.0
2024-04-05 14:50:00,26.53,26.56,26.52,26.54,2163310.0,24.5047,24.5324,24.4955,24.5139,2163310.0
2024-04-05 15:00:00,26.55,26.6,26.54,26.57,583013.0,24.5232,24.5694,24.5139,24.5417,583013.0
2024-04-05 15:10:00,26.58,26.62,26.57,26.59,505927.0,24.5509,24.5878,24.5417,24.5601,505927.0
2024-04-05 15:20:00,26.59,26.62,26.57,26.61,601334.0,24.5601,24.5878,24.5417,24.5786,601334.0
2024-04-05 15:30:00,26.6,26.64,26.59,26.61,611452.0,24.5694,24.6063,24.5601,24.5786,611452.0
2024-04-05 15:40:00,26.61,26.67,26.6,26.67,1081218.0,24.5786,24.634,24.5694,24.634,1081218.0
2024-04-05 15:50:00,26.67,26.7,26.65,26.66,2719185.0,24.634,24.6617,24.6155,24.6248,2719185.0
2024-04-08 09:30:00,26.6,26.65,26.52,26.64,1538761.0,24.5694,24.6155,24.4955,24.6063,1538761.0
2024-04-08 09:40:00,26.64,26.74,26.63,26.73,941540.0,24.6063,24.6987,24.5971,24.6894,941540.0
2024-04-08 09:50:00,26.72,26.79,26.67,26.69,843437.0,24.6802,24.7449,24.634,24.6525,843437.0
2024-04-08 10:00:00,26.69,26.74,26.67,26.69,430878.0,24.6525,24.6987,24.634,24.6525,430878.0
2024-04-08 10:10:00,26.69,26.72,26.67,26.68,377188.0,24.6525,24.6802,24.634,24.6433,377188.0
2024-04-08 10:20:00,26.68,26.69,26.67,26.69,462553.0,24.6433,24.6525,24.634,24.6525,462553.0
2024-04-08 10:30:00,26.69,26.71,26.67,26.7,620428.0,24.6525,24.671,24.634,24.6617,620428.0
2024-04-08 10:40:00,26.69,26.73,26.68,26.7,374507.0,24.6525,24.6894,24.6433,24.6617,374507.0
2024-04-08 10:50:00,26.71,26.74,26.7,26.71,325676.0,24.671,24.6987,24.6617,24.671,325676.0
2024-04-08 11:00:00,26.71,26.74,26.69,26.71,393288.0,24.671,24.6987,24.6525,24.671,393288.0
2024-04-08 11:10:00,26.71,26.73,26.69,26.71,310988.0,24.671,24.6894,24.6525,24.671,310988.0
2024-04-08 11:20:00,26.7,26.71,26.67,26.7,424701.0,24.6617,24.671,24.634,24.6617,424701.0
2024-04-08 11:30:00,26.7,26.7,26.66,26.67,421428.0,24.6617,24.6617,24.6248,24.634,421428.0
2024-04-08 11:40:00,26.67,26.67,26.62,26.64,493803.0,24.634,24.634,24.5878,24.6063,493803.0
2024-04-08 11:50:00,26.64,26.66,26.63,26.64,410493.0,24.6063,24.6248,24.5971,24.6063,410493.0
2024-04-08 12:00:00,26.64,26.66,26.61,26.65,380154.0,24.6063,24.6248,24.5786,24.6155,380154.0
2024-04-08 12:10:00,26.64,26.69,26.64,26.68,384473.0,24.6063,24.6525,24.6063,24.6433,384473.0
2024-04-08 12:20:00,26.67,26.72,26.67,26.71,432205.0,24.634,24.6802,24.634,24.671,432205.0
2024-04-08 12:30:00,26.71,26.72,26.69,26.71,259214.0,24.671,24.6802,24.6525,24.671,259214.0
2024-04-08 12:40:00,26.71,26.74,26.7,26.72,492042.0,24.671,24.6987,24.6617,24.6802,492042.0
2024-04-08 12:50:00,26.73,26.75,26.71,26.75,321778.0,24.6894,24.7079,24.671,24.7079,321778.0
2024-04-08 13:00:00,26.75,26.78,26.74,26.78,285052.0,24.7079,24.7356,24.6987,24.7356,285052.0
2024-04-08 13:10:00,26.78,26.79,26.75,26.77,488878.0,24.7356,24.7449,24.7079,24.7264,488878.0
2024-04-08 13:20:00,26.77,26.82,26.75,26.81,579305.0,24.7264,24.7726,24.7079,24.7633,579305.0
2024-04-08 13:30:00,26.81,26.82,26.76,26.78,503683.0,24.7633,24.7726,24.7172,24.7356,503683.0
2024-04-08 13:40:00,26.78,26.8,26.75,26.76,410391.0,24.7356,24.7541,24.7079,24.7172,410391.0
2024-04-08 13:50:00,26.76,26.77,26.75,26.77,216702.0,24.7172,24.7264,24.7079,24.7264,216702.0
2024-04-08 14:00:00,26.77,26.77,26.72,26.74,253979.0,24.7264,24.7264,24.6802,24.6987,253979.0
2024-04-08 14:10:00,26.74,26.74,26.7,26.71,245571.0,24.6987,24.6987,24.6617,24.671,245571.0
2024-04-08 14:20:00,26.71,26.74,26.71,26.71,216304.0,24.671,24.6987,24.671,24.671,216304.0
2024-04-08 14:30:00,26.71,26.72,26.69,26.7,195431.0,24.671,24.6802,24.6525,24.6617,195431.0
2024-04-08 14:40:00,26.71,26.71,26.67,26.67,206090.0,24.671,24.671,24.634,24.634,206090.0
2024-04-08 14:50:00,26.68,26.69,26.66,26.66,339208.0,24.6433,24.6525,24.6248,24.6248,339208.0
2024-04-08 15:00:00,26.67,26.68,26.65,26.68,364761.0,24.634,24.6433,24.6155,24.6433,364761.0
2024-04-08 15:10:00,26.68,26.69,26.65,26.67,371288.0,24.6433,24.6525,24.6155,24.634,371288.0
2024-04-08 15:20:00,26.67,26.67,26.63,26.66,325503.0,24.634,24.634,24.5971,24.6248,325503.0
2024-04-08 15:30:00,26.66,26.67,26.64,26.65,307352.0,24.6248,24.634,24.6063,24.6155,307352.0
2024-04-08 15:40:00,26.64,26.65,26.61,26.61,477407.0,24.6063,24.6155,24.5786,24.5786,477407.0
2024-04-08 15:50:00,26.61,26.62,26.56,26.58,2060212.0,24.5786,24.5878,24.5324,24.5509,2060212.0
2024-04-09 09:30:00,26.77,27.12,26.72,27.12,2394916.0,24.7264,25.0497,24.6802,25.0497,2394916.0
2024-04-09 09:40:00,27.12,27.19,26.9,26.94,2561403.0,25.0497,25.1143,24.8465,24.8834,2561403.0
2024-04-09 09:50:00,26.94,27.04,26.92,27.01,1066720.0,24.8834,24.9758,24.8649,24.9481,1066720.0
2024-04-09 10:00:00,27.01,27.27,27.01,27.26,2074056.0,24.9481,25.1882,24.9481,25.179,2074056.0
2024-04-09 10:10:00,27.26,27.38,27.23,27.23,1806149.0,25.179,25.2898,25.1513,25.1513,1806149.0
2024-04-09 10:20:00,27.24,27.42,27.22,27.33,1215185.0,25.1605,25.3268,25.142,25.2436,1215185.0
2024-04-09 10:30:00,27.33,27.35,27.21,27.23,1002100.0,25.2436,25.2621,25.1328,25.1513,1002100.0
2024-04-09 10:40:00,27.23,27.29,27.1,27.11,1090388.0,25.1513,25.2067,25.0312,25.0404,1090388.0
2024-04-09 10:50:00,27.11,27.16,27.06,27.09,830799.0,25.0404,25.0866,24.9942,25.022,830799.0
2024-04-09 11:00:00,27.08,27.12,27.0,27.03,708224.0,25.0127,25.0497,24.9388,24.9665,708224.0
2024-04-09 11:10:00,27.04,27.04,26.91,26.95,1665072.0,24.9758,24.9758,24.8557,24.8926,1665072.0
2024-04-09 11:20:00,26.95,26.96,26.87,26.89,866039.0,24.8926,24.9019,24.8188,24.8372,866039.0
2024-04-09 11:30:00,26.89,27.0,26.88,26.93,2650262.0,24.8372,24.9388,24.828,24.8742,2650262.0
2024-04-09 11:40:00,26.93,26.95,26.9,26.93,620192.0,24.8742,24.8926,24.8465,24.8742,620192.0
2024-04-09 11:50:00,26.93,26.93,26.73,26.8,1439992.0,24.8742,24.8742,24.6894,24.7541,1439992.0
2024-04-09 12:00:00,26.8,26.83,26.72,26.73,769149.0,24.7541,24.7818,24.6802,24.6894,769149.0
2024-04-09 12:10:00,26.73,26.76,26.66,26.75,1376538.0,24.6894,24.7172,24.6248,24.7079,1376538.0
2024-04-09 12:20:00,26.75,26.79,26.7,26.73,743835.0,24.7079,24.7449,24.6617,24.6894,743835.0
2024-04-09 12:30:00,26.73,26.77,26.72,26.74,375724.0,24.6894,24.7264,24.6802,24.6987,375724.0
2024-04-09 12:40:00,26.74,26.75,26.71,26.72,317285.0,24.6987,24.7079,24.671,24.6802,317285.0
2024-04-09 12:50:00,26.71,26.73,26.69,26.71,455716.0,24.671,24.6894,24.6525,24.671,455716.0
2024-04-09 13:00:00,26.71,26.74,26.7,26.74,533773.0,24.671,24.6987,24.6617,24.6987,533773.0
2024-04-09 13:10:00,26.74,26.79,26.73,26.76,447950.0,24.6987,24.7449,24.6894,24.7172,447950.0
2024-04-09 13:20:00,26.76,26.77,26.74,26.75,486635.0,24.7172,24.7264,24.6987,24.7079,486635.0
2024-04-09 13:30:00,26.75,26.75,26.7,26.73,580997.0,24.7079,24.7079,24.6617,24.6894,580997.0
2024-04-09 13:40:00,26.73,26.73,26.7,26.72,459121.0,24.6894,24.6894,24.6617,24.6802,459121.0
2024-04-09 13:50:00,26.72,26.74,26.68,26.69,450715.0,24.6802,24.6987,24.6433,24.6525,450715.0
2024-04-09 14:00:00,26.69,26.7,26.65,26.7,555444.0,24.6525,24.6617,24.6155,24.6617,555444.0
2024-04-09 14:10:00,26.7,26.75,26.7,26.74,369097.0,24.6617,24.7079,24.6617,24.6987,369097.0
2024-04-09 14:20:00,26.75,26.75,26.72,26.73,348531.0,24.7079,24.7079,24.6802,24.6894,348531.0
2024-04-09 14:30:00,26.73,26.74,26.72,26.73,278306.0,24.6894,24.6987,24.6802,24.6894,278306.0
2024-04-09 14:40:00,26.73,26.76,26.72,26.76,370409.0,24.6894,24.7172,24.6802,24.7172,370409.0
2024-04-09 14:50:00,26.76,26.79,26.75,26.76,455006.0,24.7172,24.7449,24.7079,24.7172,455006.0
2024-04-09 15:00:00,26.76,26.76,26.7,26.72,403245.0,24.7172,24.7172,24.6617,24.6802,403245.0
2024-04-09 15:10:00,26.71,26.72,26.68,26.69,473108.0,24.671,24.6802,24.6433,24.6525,473108.0
2024-04-09 15:20:00,26.69,26.76,26.68,26.76,544781.0,24.6525,24.7172,24.6433,24.7172,544781.0
2024-04-09 15:30:00,26.76,26.76,26.7,26.71,656271.0,24.7172,24.7172,24.6617,24.671,656271.0
2024-04-09 15:40:00,26.71,26.73,26.7,26.71,679266.0,24.671,24.6894,24.6617,24.671,679266.0
2024-04-09 15:50:00,26.71,26.78,26.68,26.78,2846116.0,24.671,24.7356,24.6433,24.7356,2846116.0
2024-04-10 09:30:00,26.52,26.59,26.23,26.26,3260844.0,24.4955,24.5601,24.2276,24.2553,3260844.0
2024-04-10 09:40:00,26.26,26.33,26.2,26.24,2270315.0,24.2553,24.32,24.1999,24.2368,2270315.0
2024-04-10 09:50:00,26.24,26.3,26.17,26.28,1321472.0,24.2368,24.2923,24.1722,24.2738,1321472.0
2024-04-10 10:00:00,26.29,26.32,26.22,26.27,1173452.0,24.283,24.3107,24.2184,24.2646,1173452.0
2024-04-10 10:10:00,26.27,26.31,26.21,26.27,1134005.0,24.2646,24.3015,24.2091,24.2646,1134005.0
2024-04-10 10:20:00,26.26,26.35,26.25,26.29,877936.0,24.2553,24.3385,24.2461,24.283,877936.0
2024-04-10 10:30:00,26.28,26.38,26.23,26.35,803260.0,24.2738,24.3662,24.2276,24.3385,803260.0
2024-04-10 10:40:00,26.35,26.39,26.32,26.36,612070.0,24.3385,24.3754,24.3107,24.3477,612070.0
2024-04-10 10:50:00,26.37,26.43,26.35,26.38,775705.0,24.3569,24.4123,24.3385,24.3662,775705.0
2024-04-10 11:00:00,26.38,26.39,26.32,26.35,792754.0,24.3662,24.3754,24.3107,24.3385,792754.0
2024-04-10 11:10:00,26.34,26.35,26.3,26.3,430494.0,24.3292,24.3385,24.2923,24.2923,430494.0
2024-04-10 11:20:00,26.3,26.32,26.28,26.3,583566.0,24.2923,24.3107,24.2738,24.2923,583566.0
2024-04-10 11:30:00,26.3,26.31,26.26,26.26,627628.0,24.2923,24.3015,24.2553,24.2553,627628.0
2024-04-10 11:40:00,26.27,26.27,26.21,26.21,786305.0,24.2646,24.2646,24.2091,24.2091,786305.0
2024-04-10 11:50:00,26.21,26.23,26.17,26.21,1099500.0,24.2091,24.2276,24.1722,24.2091,1099500.0
2024-04-10 12:00:00,26.21,26.25,26.19,26.23,677199.0,24.2091,24.2461,24.1907,24.2276,677199.0
2024-04-10 12:10:00,26.22,26.23,26.17,26.17,654727.0,24.2184,24.2276,24.1722,24.1722,654727.0
2024-04-10 12:20:00,26.18,26.19,26.16,26.18,686949.0,24.1814,24.1907,24.163,24.1814,686949.0
2024-04-10 12:30:00,26.18,26.26,26.16,26.23,1088835.0,24.1814,24.2553,24.163,24.2276,1088835.0
2024-04-10 12:40:00,26.23,26.24,26.2,26.22,483665.0,24.2276,24.2368,24.1999,24.2184,483665.0
2024-04-10 12:50:00,26.22,26.26,26.21,26.22,617289.0,24.2184,24.2553,24.2091,24.2184,617289.0
2024-04-10 13:00:00,26.23,26.23,26.17,26.2,965642.0,24.2276,24.2276,24.1722,24.1999,965642.0
2024-04-10 13:10:00,26.19,26.27,26.19,26.27,523786.0,24.1907,24.2646,24.1907,24.2646,523786.0
2024-04-10 13:20:00,26.26,26.33,26.25,26.26,918386.0,24.2553,24.32,24.2461,24.2553,918386.0
2024-04-10 13:30:00,26.27,26.27,26.22,26.23,366771.0,24.2646,24.2646,24.2184,24.2276,366771.0
2024-04-10 13:40:00,26.23,26.24,26.2,26.24,424901.0,24.2276,24.2368,24.1999,24.2368,424901.0
2024-04-10 13:50:00,26.23,26.28,26.22,26.26,439294.0,24.2276,24.2738,24.2184,24.2553,439294.0
2024-04-10 14:00:00,26.26,26.27,26.23,26.26,360690.0,24.2553,24.2646,24.2276,24.2553,360690.0
2024-04-10 14:10:00,26.25,26.27,26.22,26.24,440582.0,24.2461,24.2646,24.2184,24.2368,440582.0
2024-04-10 14:20:00,26.24,26.26,26.21,26.23,428798.0,24.2368,24.2553,24.2091,24.2276,428798.0
2024-04-10 14:30:00,26.23,26.25,26.22,26.24,329630.0,24.2276,24.2461,24.2184,24.2368,329630.0
2024-04-10 14:40:00,26.24,26.29,26.23,26.28,403398.0,24.2368,24.283,24.2276,24.2738,403398.0
2024-04-10 14:50:00,26.28,26.28,26.23,26.25,500773.0,24.2738,24.2738,24.2276,24.2461,500773.0
2024-04-10 15:00:00,26.25,26.29,26.22,26.28,439805.0,24.2461,24.283,24.2184,24.2738,439805.0
2024-04-10 15:10:00,26.28,26.34,26.25,26.34,666040.0,24.2738,24.3292,24.2461,24.3292,666040.0
2024-04-10 15:20:00,26.34,26.37,26.33,26.35,651190.0,24.3292,24.3569,24.32,24.3385,651190.0
2024-04-10 15:30:00,26.36,26.36,26.3,26.32,749302.0,24.3477,24.3477,24.2923,24.3107,749302.0
2024-04-10 15:40:00,26.32,26.36,26.3,26.35,886171.0,24.3107,24.3477,24.2923,24.3385,886171.0
2024-04-10 15:50:00,26.35,26.35,26.3,26.3,2120501.0,24.3385,24.3385,24.2923,24.2923,2120501.0
2024-04-11 09:30:00,26.35,26.45,26.28,26.37,1676996.0,24.3385,24.4308,24.2738,24.3569,1676996.0
2024-04-11 09:40:00,26.36,26.38,26.29,26.33,531502.0,24.3477,24.3662,24.283,24.32,531502.0
2024-04-11 09:50:00,26.33,26.37,26.22,26.22,586947.0,24.32,24.3569,24.2184,24.2184,586947.0
2024-04-11 10:00:00,26.22,26.23,26.15,26.19,1148895.0,24.2184,24.2276,24.1537,24.1907,1148895.0
2024-04-11 10:10:00,26.19,26.2,26.15,26.19,606866.0,24.1907,24.1999,24.1537,24.1907,606866.0
2024-04-11 10:20:00,26.18,26.23,26.14,26.15,674976.0,24.1814,24.2276,24.1445,24.1537,674976.0
2024-04-11 10:30:00,26.15,26.2,26.13,26.18,706207.0,24.1537,24.1999,24.1352,24.1814,706207.0
2024-04-11 10:40:00,26.18,26.23,26.14,26.21,524916.0,24.1814,24.2276,24.1445,24.2091,524916.0
2024-04-11 10:50:00,26.22,26.24,26.19,26.2,633926.0,24.2184,24.2368,24.1907,24.1999,633926.0
2024-04-11 11:00:00,26.2,26.21,26.16,26.17,498909.0,24.1999,24.2091,24.163,24.1722,498909.0
2024-04-11 11:10:00,26.18,26.24,26.18,26.19,547167.0,24.1814,24.2368,24.1814,24.1907,547167.0
2024-04-11 11:20:00,26.2,26.22,26.16,26.18,431119.0,24.1999,24.2184,24.163,24.1814,431119.0
2024-04-11 11:30:00,26.18,26.23,26.16,26.18,1034683.0,24.1814,24.2276,24.163,24.1814,1034683.0
2024-04-11 11:40:00,26.18,26.22,26.16,26.2,628169.0,24.1814,24.2184,24.163,24.1999,628169.0
2024-04-11 11:50:00,26.21,26.24,26.19,26.23,424797.0,24.2091,24.2368,24.1907,24.2276,424797.0
2024-04-11 12:00:00,26.24,26.26,26.21,26.22,361198.0,24.2368,24.2553,24.2091,24.2184,361198.0
2024-04-11 12:10:00,26.21,26.26,26.21,26.23,346192.0,24.2091,24.2553,24.2091,24.2276,346192.0
2024-04-11 12:20:00,26.23,26.24,26.19,26.2,537656.0,24.2276,24.2368,24.1907,24.1999,537656.0
2024-04-11 12:30:00,26.19,26.25,26.18,26.25,518003.0,24.1907,24.2461,24.1814,24.2461,518003.0
2024-04-11 12:40:00,26.25,26.27,26.23,26.23,281134.0,24.2461,24.2646,24.2276,24.2276,281134.0
2024-04-11 12:50:00,26.24,26.24,26.2,26.21,311093.0,24.2368,24.2368,24.1999,24.2091,311093.0
2024-04-11 13:00:00,26.22,26.27,26.21,26.26,462515.0,24.2184,24.2646,24.2091,24.2553,462515.0
2024-04-11 13:10:00,26.26,26.3,26.25,26.3,388161.0,24.2553,24.2923,24.2461,24.2923,388161.0
2024-04-11 13:20:00,26.3,26.36,26.3,26.33,776797.0,24.2923,24.3477,24.2923,24.32,776797.0
2024-04-11 13:30:00,26.33,26.35,26.3,26.33,403928.0,24.32,24.3385,24.2923,24.32,403928.0
2024-04-11 13:40:00,26.33,26.37,26.3,26.36,472380.0,24.32,24.3569,24.2923,24.3477,472380.0
2024-04-11 13:50:00,26.37,26.38,26.33,26.38,369224.0,24.3569,24.3662,24.32,24.3662,369224.0
2024-04-11 14:00:00,26.38,26.44,26.37,26.42,558251.0,24.3662,24.4216,24.3569,24.4031,558251.0
2024-04-11 14:10:00,26.42,26.43,26.36,26.38,533580.0,24.4031,24.4123,24.3477,24.3662,533580.0
2024-04-11 14:20:00,26.38,26.39,26.35,26.38,389384.0,24.3662,24.3754,24.3385,24.3662,389384.0
2024-04-11 14:30:00,26.37,26.4,26.36,26.37,412972.0,24.3569,24.3846,24.3477,24.3569,412972.0
2024-04-11 14:40:00,26.37,26.37,26.32,26.33,459235.0,24.3569,24.3569,24.3107,24.32,459235.0
2024-04-11 14:50:00,26.32,26.33,26.28,26.29,408731.0,24.3107,24.32,24.2738,24.283,408731.0
2024-04-11 15:00:00,26.28,26.33,26.28,26.3,394946.0,24.2738,24.32,24.2738,24.2923,394946.0
2024-04-11 15:10:00,26.3,26.31,26.27,26.29,424635.0,24.2923,24.3015,24.2646,24.283,424635.0
2024-04-11 15:20:00,26.29,26.33,26.28,26.32,885204.0,24.283,24.32,24.2738,24.3107,885204.0
2024-04-11 15:30:00,26.32,26.37,26.3,26.35,680458.0,24.3107,24.3569,24.2923,24.3385,680458.0
2024-04-11 15:40:00,26.35,26.37,26.33,26.34,788231.0,24.3385,24.3569,24.32,24.3292,788231.0
2024-04-11 15:50:00,26.34,26.36,26.31,26.33,2047685.0,24.3292,24.3477,24.3015,24.32,2047685.0
2024-04-12 09:30:00,26.25,26.32,26.11,26.3,1687503.0,24.2461,24.3107,24.1168,24.2923,1687503.0
2024-04-12 09:40:00,26.3,26.31,26.22,26.29,436362.0,24.2923,24.3015,24.2184,24.283,436362.0
2024-04-12 09:50:00,26.29,26.31,26.18,26.21,514572.0,24.283,24.3015,24.1814,24.2091,514572.0
2024-04-12 10:00:00,26.21,26.22,26.16,26.17,518022.0,24.2091,24.2184,24.163,24.1722,518022.0
2024-04-12 10:10:00,26.16,26.19,26.13,26.14,697555.0,24.163,24.1907,24.1352,24.1445,697555.0
2024-04-12 10:20:00,26.14,26.15,26.1,26.12,649878.0,24.1445,24.1537,24.1075,24.126,649878.0
2024-04-12 10:30:00,26.11,26.12,26.07,26.11,1117484.0,24.1168,24.126,24.0798,24.1168,1117484.0
2024-04-12 10:40:00,26.11,26.13,26.09,26.1,625918.0,24.1168,24.1352,24.0983,24.1075,625918.0
2024-04-12 10:50:00,26.1,26.15,26.09,26.12,563624.0,24.1075,24.1537,24.0983,24.126,563624.0
2024-04-12 11:00:00,26.13,26.17,26.11,26.13,457885.0,24.1352,24.1722,24.1168,24.1352,457885.0
2024-04-12 11:10:00,26.13,26.13,26.1,26.13,360101.0,24.1352,24.1352,24.1075,24.1352,360101.0
2024-04-12 11:20:00,26.13,26.15,26.1,26.14,437752.0,24.1352,24.1537,24.1075,24.1445,437752.0
2024-04-12 11:30:00,26.14,26.18,26.13,26.17,430651.0,24.1445,24.1814,24.1352,24.1722,430651.0
2024-04-12 11:40:00,26.18,26.18,26.15,26.17,366578.0,24.1814,24.1814,24.1537,24.1722,366578.0
2024-04-12 11:50:00,26.17,26.2,26.16,26.2,407283.0,24.1722,24.1999,24.163,24.1999,407283.0
2024-04-12 12:00:00,26.2,26.2,26.16,26.17,302257.0,24.1999,24.1999,24.163,24.1722,302257.0
2024-04-12 12:10:00,26.16,26.17,26.1,26.1,458978.0,24.163,24.1722,24.1075,24.1075,458978.0
2024-04-12 12:20:00,26.11,26.11,26.07,26.09,630451.0,24.1168,24.1168,24.0798,24.0983,630451.0
2024-04-12 12:30:00,26.09,26.09,26.02,26.03,786161.0,24.0983,24.0983,24.0336,24.0429,786161.0
2024-04-12 12:40:00,26.02,26.04,26.0,26.01,767461.0,24.0336,24.0521,24.0152,24.0244,767461.0
2024-04-12 12:50:00,26.01,26.02,25.9,25.91,1756719.0,24.0244,24.0336,23.9228,23.932,1756719.0
2024-04-12 13:00:00,25.91,25.92,25.86,25.88,1303401.0,23.932,23.9413,23.8859,23.9043,1303401.0
2024-04-12 13:10:00,25.87,25.94,25.87,25.91,497309.0,23.8951,23.9597,23.8951,23.932,497309.0
2024-04-12 13:20:00,25.91,25.92,25.87,25.89,728148.0,23.932,23.9413,23.8951,23.9136,728148.0
2024-04-12 13:30:00,25.9,25.93,25.88,25.93,572371.0,23.9228,23.9505,23.9043,23.9505,572371.0
2024-04-12 13:40:00,25.93,25.98,25.92,25.96,589000.0,23.9505,23.9967,23.9413,23.9782,589000.0
2024-04-12 13:50:00,25.96,26.01,25.95,25.98,652628.0,23.9782,24.0244,23.969,23.9967,652628.0
2024-04-12 14:00:00,25.98,26.01,25.95,26.0,545683.0,23.9967,24.0244,23.969,24.0152,545683.0
2024-04-12 14:10:00,26.0,26.02,25.98,26.01,418840.0,24.0152,24.0336,23.9967,24.0244,418840.0
2024-04-12 14:20:00,26.01,26.01,25.98,26.0,371939.0,24.0244,24.0244,23.9967,24.0152,371939.0
2024-04-12 14:30:00,26.0,26.02,25.94,25.95,1342883.0,24.0152,24.0336,23.9597,23.969,1342883.0
2024-04-12 14:40:00,25.95,25.96,25.92,25.92,483542.0,23.969,23.9782,23.9413,23.9413,483542.0
2024-04-12 14:50:00,25.93,25.93,25.89,25.9,535139.0,23.9505,23.9505,23.9136,23.9228,535139.0
2024-04-12 15:00:00,25.89,25.9,25.87,25.89,673538.0,23.9136,23.9228,23.8951,23.9136,673538.0
2024-04-12 15:10:00,25.89,25.9,25.83,25.87,1255144.0,23.9136,23.9228,23.8581,23.8951,1255144.0
2024-04-12 15:20:00,25.86,25.91,25.86,25.86,641918.0,23.8859,23.932,23.8859,23.8859,641918.0
2024-04-12 15:30:00,25.86,25.93,25.86,25.88,787802.0,23.8859,23.9505,23.8859,23.9043,787802.0
2024-04-12 15:40:00,25.88,25.93,25.87,25.91,1396349.0,23.9043,23.9505,23.8951,23.932,1396349.0
2024-04-12 15:50:00,25.9,25.92,25.85,25.86,3470788.0,23.9228,23.9413,23.8766,23.8859,3470788.0
2024-04-15 09:30:00,25.91,26.03,25.75,25.86,2415805.0,23.932,24.0429,23.7843,23.8859,2415805.0
2024-04-15 09:40:00,25.86,25.96,25.84,25.91,745822.0,23.8859,23.9782,23.8674,23.932,745822.0
2024-04-15 09:50:00,25.91,26.06,25.89,26.05,1262343.0,23.932,24.0706,23.9136,24.0614,1262343.0
2024-04-15 10:00:00,26.05,26.09,25.94,26.0,1401943.0,24.0614,24.0983,23.9597,24.0152,1401943.0
2024-04-15 10:10:00,26.0,26.17,26.0,26.09,1072752.0,24.0152,24.1722,24.0152,24.0983,1072752.0
2024-04-15 10:20:00,26.09,26.11,25.95,25.96,820973.0,24.0983,24.1168,23.969,23.9782,820973.0
2024-04-15 10:30:00,25.96,26.01,25.94,25.96,453109.0,23.9782,24.0244,23.9597,23.9782,453109.0
2024-04-15 10:40:00,25.96,26.03,25.94,26.03,381552.0,23.9782,24.0429,23.9597,24.0429,381552.0
2024-04-15 10:50:00,26.03,26.03,25.96,26.01,446926.0,24.0429,24.0429,23.9782,24.0244,446926.0
2024-04-15 11:00:00,26.01,26.11,25.98,26.07,1032242.0,24.0244,24.1168,23.9967,24.0798,1032242.0
2024-04-15 11:10:00,26.07,26.1,26.04,26.06,537748.0,24.0798,24.1075,24.0521,24.0706,537748.0
2024-04-15 11:20:00,26.07,26.1,26.06,26.08,377345.0,24.0798,24.1075,24.0706,24.0891,377345.0
2024-04-15 11:30:00,26.09,26.11,26.05,26.08,620089.0,24.0983,24.1168,24.0614,24.0891,620089.0
2024-04-15 11:40:00,26.08,26.1,26.06,26.1,444995.0,24.0891,24.1075,24.0706,24.1075,444995.0
2024-04-15 11:50:00,26.1,26.13,26.06,26.06,440679.0,24.1075,24.1352,24.0706,24.0706,440679.0
2024-04-15 12:00:00,26.06,26.09,26.04,26.07,454922.0,24.0706,24.0983,24.0521,24.0798,454922.0
2024-04-15 12:10:00,26.06,26.1,26.06,26.07,424286.0,24.0706,24.1075,24.0706,24.0798,424286.0
2024-04-15 12:20:00,26.08,26.09,26.02,26.03,272471.0,24.0891,24.0983,24.0336,24.0429,272471.0
2024-04-15 12:30:00,26.04,26.06,26.01,26.05,322561.0,24.0521,24.0706,24.0244,24.0614,322561.0
2024-04-15 12:40:00,26.05,26.06,26.03,26.04,227969.0,24.0614,24.0706,24.0429,24.0521,227969.0
2024-04-15 12:50:00,26.04,26.06,26.03,26.05,259214.0,24.0521,24.0706,24.0429,24.0614,259214.0
2024-04-15 13:00:00,26.05,26.06,26.02,26.04,309614.0,24.0614,24.0706,24.0336,24.0521,309614.0
2024-04-15 13:10:00,26.05,26.05,26.01,26.02,267055.0,24.0614,24.0614,24.0244,24.0336,267055.0
2024-04-15 13:20:00,26.02,26.02,25.97,25.97,476488.0,24.0336,24.0336,23.9875,23.9875,476488.0
2024-04-15 13:30:00,25.97,26.0,25.91,25.97,815650.0,23.9875,24.0152,23.932,23.9875,815650.0
2024-04-15 13:40:00,25.98,26.02,25.95,25.96,585021.0,23.9967,24.0336,23.969,23.9782,585021.0
2024-04-15 13:50:00,25.96,26.03,25.95,26.02,587458.0,23.9782,24.0429,23.969,24.0336,587458.0
2024-04-15 14:00:00,26.02,26.02,25.95,25.96,317501.0,24.0336,24.0336,23.969,23.9782,317501.0
2024-04-15 14:10:00,25.95,25.96,25.91,25.94,289703.0,23.969,23.9782,23.932,23.9597,289703.0
2024-04-15 14:20:00,25.94,25.95,25.86,25.88,633998.0,23.9597,23.969,23.8859,23.9043,633998.0
2024-04-15 14:30:00,25.88,25.95,25.87,25.89,576128.0,23.9043,23.969,23.8951,23.9136,576128.0
2024-04-15 14:40:00,25.89,25.9,25.85,25.86,426779.0,23.9136,23.9228,23.8766,23.8859,426779.0
2024-04-15 14:50:00,25.86,25.86,25.83,25.85,429177.0,23.8859,23.8859,23.8581,23.8766,429177.0
2024-04-15 15:00:00,25.84,25.88,25.83,25.85,574197.0,23.8674,23.9043,23.8581,23.8766,574197.0
2024-04-15 15:10:00,25.86,25.86,25.8,25.8,648868.0,23.8859,23.8859,23.8304,23.8304,648868.0
2024-04-15 15:20:00,25.8,25.86,25.8,25.85,512220.0,23.8304,23.8859,23.8304,23.8766,512220.0
2024-04-15 15:30:00,25.85,25.89,25.84,25.85,605020.0,23.8766,23.9136,23.8674,23.8766,605020.0
2024-04-15 15:40:00,25.84,25.9,25.81,25.89,1067534.0,23.8674,23.9228,23.8397,23.9136,1067534.0
2024-04-15 15:50:00,25.89,25.93,25.88,25.91,1861535.0,23.9136,23.9505,23.9043,23.932,1861535.0
2024-04-16 09:30:00,25.82,25.91,25.74,25.8,1476901.0,23.8489,23.932,23.775,23.8304,1476901.0
2024-04-16 09:40:00,25.8,25.85,25.77,25.84,617095.0,23.8304,23.8766,23.8027,23.8674,617095.0
2024-04-16 09:50:00,25.84,25.95,25.83,25.89,721057.0,23.8674,23.969,23.8581,23.9136,721057.0
2024-04-16 10:00:00,25.89,25.91,25.83,25.88,486968.0,23.9136,23.932,23.8581,23.9043,486968.0
2024-04-16 10:10:00,25.88,25.94,25.86,25.93,452310.0,23.9043,23.9597,23.8859,23.9505,452310.0
2024-04-16 10:20:00,25.93,25.99,25.93,25.95,443461.0,23.9505,24.0059,23.9505,23.969,443461.0
2024-04-16 10:30:00,25.96,25.96,25.87,25.91,454442.0,23.9782,23.9782,23.8951,23.932,454442.0
2024-04-16 10:40:00,25.91,25.95,25.9,25.92,472798.0,23.932,23.969,23.9228,23.9413,472798.0
2024-04-16 10:50:00,25.92,25.95,25.83,25.86,609370.0,23.9413,23.969,23.8581,23.8859,609370.0
2024-04-16 11:00:00,25.87,25.87,25.8,25.83,739968.0,23.8951,23.8951,23.8304,23.8581,739968.0
2024-04-16 11:10:00,25.83,25.84,25.77,25.8,680392.0,23.8581,23.8674,23.8027,23.8304,680392.0
2024-04-16 11:20:00,25.8,25.86,25.78,25.86,887430.0,23.8304,23.8859,23.812,23.8859,887430.0
2024-04-16 11:30:00,25.86,25.89,25.84,25.89,310249.0,23.8859,23.9136,23.8674,23.9136,310249.0
2024-04-16 11:40:00,25.88,25.9,25.85,25.86,448907.0,23.9043,23.9228,23.8766,23.8859,448907.0
2024-04-16 11:50:00,25.86,25.89,25.85,25.86,381100.0,23.8859,23.9136,23.8766,23.8859,381100.0
2024-04-16 12:00:00,25.86,25.86,25.81,25.83,400796.0,23.8859,23.8859,23.8397,23.8581,400796.0
2024-04-16 12:10:00,25.83,25.86,25.82,25.84,263701.0,23.8581,23.8859,23.8489,23.8674,263701.0
2024-04-16 12:20:00,25.85,25.87,25.84,25.84,246669.0,23.8766,23.8951,23.8674,23.8674,246669.0
2024-04-16 12:30:00,25.85,25.86,25.82,25.83,374159.0,23.8766,23.8859,23.8489,23.8581,374159.0
2024-04-16 12:40:00,25.84,25.86,25.83,25.86,286851.0,23.8674,23.8859,23.8581,23.8859,286851.0
2024-04-16 12:50:00,25.86,25.87,25.83,25.85,295727.0,23.8859,23.8951,23.8581,23.8766,295727.0
2024-04-16 13:00:00,25.85,25.85,25.81,25.83,219357.0,23.8766,23.8766,23.8397,23.8581,219357.0
2024-04-16 13:10:00,25.83,25.85,25.82,25.84,193530.0,23.8581,23.8766,23.8489,23.8674,193530.0
2024-04-16 13:20:00,25.84,25.84,25.79,25.82,810734.0,23.8674,23.8674,23.8212,23.8489,810734.0
2024-04-16 13:30:00,25.82,25.83,25.75,25.8,686016.0,23.8489,23.8581,23.7843,23.8304,686016.0
2024-04-16 13:40:00,25.81,25.85,25.79,25.79,300809.0,23.8397,23.8766,23.8212,23.8212,300809.0
2024-04-16 13:50:00,25.8,25.8,25.76,25.8,377225.0,23.8304,23.8304,23.7935,23.8304,377225.0
2024-04-16 14:00:00,25.79,25.88,25.77,25.88,465426.0,23.8212,23.9043,23.8027,23.9043,465426.0
2024-04-16 14:10:00,25.88,25.89,25.76,25.77,755879.0,23.9043,23.9136,23.7935,23.8027,755879.0
2024-04-16 14:20:00,25.77,25.78,25.72,25.74,749699.0,23.8027,23.812,23.7565,23.775,749699.0
2024-04-16 14:30:00,25.74,25.78,25.73,25.78,402261.0,23.775,23.812,23.7658,23.812,402261.0
2024-04-16 14:40:00,25.78,25.82,25.77,25.8,391782.0,23.812,23.8489,23.8027,23.8304,391782.0
2024-04-16 14:50:00,25.8,25.85,25.8,25.84,392532.0,23.8304,23.8766,23.8304,23.8674,392532.0
2024-04-16 15:00:00,25.84,25.84,25.79,25.79,502508.0,23.8674,23.8674,23.8212,23.8212,502508.0
2024-04-16 15:10:00,25.8,25.82,25.77,25.8,430833.0,23.8304,23.8489,23.8027,23.8304,430833.0
2024-04-16 15:20:00,25.8,25.8,25.78,25.8,354392.0,23.8304,23.8304,23.812,23.8304,354392.0
2024-04-16 15:30:00,25.8,25.8,25.72,25.76,649955.0,23.8304,23.8304,23.7565,23.7935,649955.0
2024-04-16 15:40:00,25.75,25.78,25.72,25.77,1078927.0,23.7843,23.812,23.7565,23.8027,1078927.0
2024-04-16 15:50:00,25.77,25.77,25.68,25.68,1809471.0,23.8027,23.8027,23.7196,23.7196,1809471.0
2024-04-17 09:30:00,25.69,25.69,25.51,25.55,3487770.0,23.7288,23.7288,23.5626,23.5995,3487770.0
2024-04-17 09:40:00,25.54,25.61,25.41,25.6,2392862.0,23.5903,23.6549,23.4702,23.6457,2392862.0
2024-04-17 09:50:00,25.6,25.6,25.51,25.53,1486042.0,23.6457,23.6457,23.5626,23.581,1486042.0
2024-04-17 10:00:00,25.54,25.55,25.43,25.47,1591922.0,23.5903,23.5995,23.4887,23.5256,1591922.0
2024-04-17 10:10:00,25.46,25.5,25.41,25.49,1148982.0,23.5164,23.5533,23.4702,23.5441,1148982.0
2024-04-17 10:20:00,25.48,25.53,25.46,25.51,938808.0,23.5349,23.581,23.5164,23.5626,938808.0
2024-04-17 10:30:00,25.51,25.54,25.49,25.53,963039.0,23.5626,23.5903,23.5441,23.581,963039.0
2024-04-17 10:40:00,25.53,25.53,25.5,25.53,440742.0,23.581,23.581,23.5533,23.581,440742.0
2024-04-17 10:50:00,25.52,25.53,25.31,25.32,1610500.0,23.5718,23.581,23.3778,23.3871,1610500.0
2024-04-17 11:00:00,25.33,25.36,25.28,25.33,2089055.0,23.3963,23.424,23.3501,23.3963,2089055.0
2024-04-17 11:10:00,25.33,25.36,25.28,25.33,1540801.0,23.3963,23.424,23.3501,23.3963,1540801.0
2024-04-17 11:20:00,25.33,25.4,25.32,25.39,774260.0,23.3963,23.461,23.3871,23.4517,774260.0
2024-04-17 11:30:00,25.39,25.39,25.27,25.28,1188722.0,23.4517,23.4517,23.3409,23.3501,1188722.0
2024-04-17 11:40:00,25.28,25.37,25.26,25.37,1173710.0,23.3501,23.4333,23.3317,23.4333,1173710.0
2024-04-17 11:50:00,25.37,25.4,25.35,25.37,718184.0,23.4333,23.461,23.4148,23.4333,718184.0
2024-04-17 12:00:00,25.36,25.37,25.32,25.34,672074.0,23.424,23.4333,23.3871,23.4056,672074.0
2024-04-17 12:10:00,25.34,25.39,25.33,25.35,523871.0,23.4056,23.4517,23.3963,23.4148,523871.0
2024-04-17 12:20:00,25.35,25.45,25.34,25.42,883691.0,23.4148,23.5072,23.4056,23.4794,883691.0
2024-04-17 12:30:00,25.42,25.44,25.39,25.44,433320.0,23.4794,23.4979,23.4517,23.4979,433320.0
2024-04-17 12:40:00,25.44,25.46,25.41,25.45,546626.0,23.4979,23.5164,23.4702,23.5072,546626.0
2024-04-17 12:50:00,25.45,25.47,25.43,25.46,371417.0,23.5072,23.5256,23.4887,23.5164,371417.0
2024-04-17 13:00:00,25.46,25.47,25.43,25.45,435571.0,23.5164,23.5256,23.4887,23.5072,435571.0
2024-04-17 13:10:00,25.45,25.53,25.44,25.51,533088.0,23.5072,23.581,23.4979,23.5626,533088.0
2024-04-17 13:20:00,25.52,25.53,25.48,25.5,631297.0,23.5718,23.581,23.5349,23.5533,631297.0
2024-04-17 13:30:00,25.5,25.52,25.47,25.5,377739.0,23.5533,23.5718,23.5256,23.5533,377739.0
2024-04-17 13:40:00,25.5,25.52,25.46,25.49,537142.0,23.5533,23.5718,23.5164,23.5441,537142.0
2024-04-17 13:50:00,25.49,25.5,25.42,25.45,481327.0,23.5441,23.5533,23.4794,23.5072,481327.0
2024-04-17 14:00:00,25.45,25.48,25.44,25.46,408646.0,23.5072,23.5349,23.4979,23.5164,408646.0
2024-04-17 14:10:00,25.46,25.47,25.43,25.45,395380.0,23.5164,23.5256,23.4887,23.5072,395380.0
2024-04-17 14:20:00,25.45,25.45,25.39,25.42,672588.0,23.5072,23.5072,23.4517,23.4794,672588.0
2024-04-17 14:30:00,25.42,25.43,25.4,25.42,345291.0,23.4794,23.4887,23.461,23.4794,345291.0
2024-04-17 14:40:00,25.42,25.46,25.41,25.44,593738.0,23.4794,23.5164,23.4702,23.4979,593738.0
2024-04-17 14:50:00,25.44,25.46,25.4,25.43,444638.0,23.4979,23.5164,23.461,23.4887,444638.0
2024-04-17 15:00:00,25.42,25.44,25.4,25.42,473685.0,23.4794,23.4979,23.461,23.4794,473685.0
2024-04-17 15:10:00,25.42,25.44,25.4,25.43,466148.0,23.4794,23.4979,23.461,23.4887,466148.0
2024-04-17 15:20:00,25.43,25.48,25.42,25.48,628914.0,23.4887,23.5349,23.4794,23.5349,628914.0
2024-04-17 15:30:00,25.48,25.51,25.47,25.49,853340.0,23.5349,23.5626,23.5256,23.5441,853340.0
2024-04-17 15:40:00,25.49,25.53,25.45,25.5,1092767.0,23.5441,23.581,23.5072,23.5533,1092767.0
2024-04-17 15:50:00,25.5,25.5,25.4,25.41,2478116.0,23.5533,23.5533,23.461,23.4702,2478116.0
2024-04-18 09:30:00,25.35,25.42,25.28,25.4,1389015.0,23.4148,23.4794,23.3501,23.461,1389015.0
2024-04-18 09:40:00,25.39,25.42,25.31,25.35,901336.0,23.4517,23.4794,23.3778,23.4148,901336.0
2024-04-18 09:50:00,25.34,25.46,25.34,25.43,727129.0,23.4056,23.5164,23.4056,23.4887,727129.0
2024-04-18 10:00:00,25.43,25.45,25.36,25.39,672381.0,23.4887,23.5072,23.424,23.4517,672381.0
2024-04-18 10:10:00,25.39,25.41,25.33,25.36,768448.0,23.4517,23.4702,23.3963,23.424,768448.0
2024-04-18 10:20:00,25.36,25.4,25.33,25.39,416487.0,23.424,23.461,23.3963,23.4517,416487.0
2024-04-18 10:30:00,25.39,25.42,25.38,25.39,485051.0,23.4517,23.4794,23.4425,23.4517,485051.0
2024-04-18 10:40:00,25.39,25.44,25.38,25.42,463003.0,23.4517,23.4979,23.4425,23.4794,463003.0
2024-04-18 10:50:00,25.41,25.45,25.38,25.41,653772.0,23.4702,23.5072,23.4425,23.4702,653772.0
2024-04-18 11:00:00,25.42,25.42,25.36,25.36,327341.0,23.4794,23.4794,23.424,23.424,327341.0
2024-04-18 11:10:00,25.37,25.39,25.34,25.35,502788.0,23.4333,23.4517,23.4056,23.4148,502788.0
2024-04-18 11:20:00,25.35,25.41,25.31,25.33,3601925.0,23.4148,23.4702,23.3778,23.3963,3601925.0
2024-04-18 11:30:00,25.33,25.35,25.29,25.33,1723633.0,23.3963,23.4148,23.3594,23.3963,1723633.0
2024-04-18 11:40:00,25.34,25.34,25.3,25.34,786798.0,23.4056,23.4056,23.3686,23.4056,786798.0
2024-04-18 11:50:00,25.34,25.37,25.31,25.34,909193.0,23.4056,23.4333,23.3778,23.4056,909193.0
2024-04-18 12:00:00,25.34,25.35,25.3,25.32,788806.0,23.4056,23.4148,23.3686,23.3871,788806.0
2024-04-18 12:10:00,25.32,25.33,25.3,25.32,378449.0,23.3871,23.3963,23.3686,23.3871,378449.0
2024-04-18 12:20:00,25.32,25.34,25.3,25.33,500916.0,23.3871,23.4056,23.3686,23.3963,500916.0
2024-04-18 12:30:00,25.33,25.33,25.28,25.3,661951.0,23.3963,23.3963,23.3501,23.3686,661951.0
2024-04-18 12:40:00,25.3,25.3,25.25,25.27,776427.0,23.3686,23.3686,23.3224,23.3409,776427.0
2024-04-18 12:50:00,25.28,25.3,25.26,25.28,494130.0,23.3501,23.3686,23.3317,23.3501,494130.0
2024-04-18 13:00:00,25.27,25.31,25.27,25.3,547962.0,23.3409,23.3778,23.3409,23.3686,547962.0
2024-04-18 13:10:00,25.3,25.32,25.25,25.25,740873.0,23.3686,23.3871,23.3224,23.3224,740873.0
2024-04-18 13:20:00,25.26,25.28,25.23,25.27,978440.0,23.3317,23.3501,23.304,23.3409,978440.0
2024-04-18 13:30:00,25.28,25.28,25.25,25.28,396580.0,23.3501,23.3501,23.3224,23.3501,396580.0
2024-04-18 13:40:00,25.27,25.3,25.26,25.29,440598.0,23.3409,23.3686,23.3317,23.3594,440598.0
2024-04-18 13:50:00,25.29,25.3,25.27,25.3,468575.0,23.3594,23.3686,23.3409,23.3686,468575.0
2024-04-18 14:00:00,25.3,25.3,25.28,25.29,298743.0,23.3686,23.3686,23.3501,23.3594,298743.0
2024-04-18 14:10:00,25.28,25.33,25.27,25.33,429885.0,23.3501,23.3963,23.3409,23.3963,429885.0
2024-04-18 14:20:00,25.32,25.34,25.31,25.32,373225.0,23.3871,23.4056,23.3778,23.3871,373225.0
2024-04-18 14:30:00,25.31,25.32,25.27,25.3,406044.0,23.3778,23.3871,23.3409,23.3686,406044.0
2024-04-18 14:40:00,25.3,25.34,25.3,25.33,466662.0,23.3686,23.4056,23.3686,23.3963,466662.0
2024-04-18 14:50:00,25.32,25.33,25.3,25.33,395563.0,23.3871,23.3963,23.3686,23.3963,395563.0
2024-04-18 15:00:00,25.32,25.34,25.31,25.33,540729.0,23.3871,23.4056,23.3778,23.3963,540729.0
2024-04-18 15:10:00,25.33,25.35,25.32,25.34,656579.0,23.3963,23.4148,23.3871,23.4056,656579.0
2024-04-18 15:20:00,25.34,25.36,25.32,25.34,826215.0,23.4056,23.424,23.3871,23.4056,826215.0
2024-04-18 15:30:00,25.35,25.38,25.34,25.38,720223.0,23.4148,23.4425,23.4056,23.4425,720223.0
2024-04-18 15:40:00,25.38,25.38,25.35,25.37,868358.0,23.4425,23.4425,23.4148,23.4333,868358.0
2024-04-18 15:50:00,25.37,25.4,25.36,25.39,1904355.0,23.4333,23.461,23.424,23.4517,1904355.0
2024-04-19 09:30:00,25.39,25.47,25.35,25.43,2059147.0,23.4517,23.5256,23.4148,23.4887,2059147.0
2024-04-19 09:40:00,25.43,25.53,25.42,25.49,1492012.0,23.4887,23.581,23.4794,23.5441,1492012.0
2024-04-19 09:50:00,25.49,25.5,25.43,25.46,516612.0,23.5441,23.5533,23.4887,23.5164,516612.0
2024-04-19 10:00:00,25.46,25.5,25.38,25.49,795481.0,23.5164,23.5533,23.4425,23.5441,795481.0
2024-04-19 10:10:00,25.49,25.52,25.46,25.47,1597966.0,23.5441,23.5718,23.5164,23.5256,1597966.0
2024-04-19 10:20:00,25.48,25.6,25.46,25.59,1282532.0,23.5349,23.6457,23.5164,23.6365,1282532.0
2024-04-19 10:30:00,25.59,25.62,25.55,25.55,1091017.0,23.6365,23.6642,23.5995,23.5995,1091017.0
2024-04-19 10:40:00,25.55,25.66,25.54,25.63,557549.0,23.5995,23.7011,23.5903,23.6734,557549.0
2024-04-19 10:50:00,25.62,25.68,25.6,25.63,635366.0,23.6642,23.7196,23.6457,23.6734,635366.0
2024-04-19 11:00:00,25.63,25.71,25.61,25.7,507451.0,23.6734,23.7473,23.6549,23.7381,507451.0
2024-04-19 11:10:00,25.7,25.76,25.68,25.73,622896.0,23.7381,23.7935,23.7196,23.7658,622896.0
2024-04-19 11:20:00,25.73,25.79,25.72,25.75,605400.0,23.7658,23.8212,23.7565,23.7843,605400.0
2024-04-19 11:30:00,25.76,25.77,25.7,25.76,616837.0,23.7935,23.8027,23.7381,23.7935,616837.0
2024-04-19 11:40:00,25.75,25.84,25.75,25.8,766751.0,23.7843,23.8674,23.7843,23.8304,766751.0
2024-04-19 11:50:00,25.8,25.83,25.77,25.82,512870.0,23.8304,23.8581,23.8027,23.8489,512870.0
2024-04-19 12:00:00,25.81,25.85,25.81,25.84,646077.0,23.8397,23.8766,23.8397,23.8674,646077.0
2024-04-19 12:10:00,25.84,25.85,25.77,25.78,554577.0,23.8674,23.8766,23.8027,23.812,554577.0
2024-04-19 12:20:00,25.78,25.82,25.77,25.81,683940.0,23.812,23.8489,23.8027,23.8397,683940.0
2024-04-19 12:30:00,25.81,25.82,25.73,25.74,454518.0,23.8397,23.8489,23.7658,23.775,454518.0
2024-04-19 12:40:00,25.73,25.79,25.72,25.78,348527.0,23.7658,23.8212,23.7565,23.812,348527.0
2024-04-19 12:50:00,25.78,25.81,25.77,25.8,305649.0,23.812,23.8397,23.8027,23.8304,305649.0
2024-04-19 13:00:00,25.8,25.81,25.76,25.8,320869.0,23.8304,23.8397,23.7935,23.8304,320869.0
2024-04-19 13:10:00,25.8,25.8,25.76,25.78,221278.0,23.8304,23.8304,23.7935,23.812,221278.0
2024-04-19 13:20:00,25.79,25.81,25.76,25.78,338064.0,23.8212,23.8397,23.7935,23.812,338064.0
2024-04-19 13:30:00,25.79,25.81,25.78,25.79,311808.0,23.8212,23.8397,23.812,23.8212,311808.0
2024-04-19 13:40:00,25.8,25.82,25.76,25.82,425723.0,23.8304,23.8489,23.7935,23.8489,425723.0
2024-04-19 13:50:00,25.82,25.86,25.81,25.86,511558.0,23.8489,23.8859,23.8397,23.8859,511558.0
2024-04-19 14:00:00,25.86,25.86,25.81,25.82,487455.0,23.8859,23.8859,23.8397,23.8489,487455.0
2024-04-19 14:10:00,25.82,25.89,25.8,25.88,423001.0,23.8489,23.9136,23.8304,23.9043,423001.0
2024-04-19 14:20:00,25.88,25.92,25.86,25.91,608484.0,23.9043,23.9413,23.8859,23.932,608484.0
2024-04-19 14:30:00,25.9,25.93,25.86,25.89,487722.0,23.9228,23.9505,23.8859,23.9136,487722.0
2024-04-19 14:40:00,25.88,25.9,25.85,25.89,458831.0,23.9043,23.9228,23.8766,23.9136,458831.0
2024-04-19 14:50:00,25.89,25.95,25.88,25.94,606426.0,23.9136,23.969,23.9043,23.9597,606426.0
2024-04-19 15:00:00,25.94,25.99,25.93,25.98,624029.0,23.9597,24.0059,23.9505,23.9967,624029.0
2024-04-19 15:10:00,25.97,25.98,25.93,25.96,581244.0,23.9875,23.9967,23.9505,23.9782,581244.0
2024-04-19 15:20:00,25.96,25.98,25.91,25.97,702985.0,23.9782,23.9967,23.932,23.9875,702985.0
2024-04-19 15:30:00,25.98,25.99,25.93,25.96,934963.0,23.9967,24.0059,23.9505,23.9782,934963.0
2024-04-19 15:40:00,25.96,25.99,25.93,25.97,1323384.0,23.9782,24.0059,23.9505,23.9875,1323384.0
2024-04-19 15:50:00,25.98,26.0,25.95,25.99,4084439.0,23.9967,24.0152,23.969,24.0059,4084439.0
2024-04-22 09:30:00,26.0,26.14,25.98,26.0,1498324.0,24.0152,24.1445,23.9967,24.0152,1498324.0
2024-04-22 09:40:00,25.99,26.03,25.92,25.97,796892.0,24.0059,24.0429,23.9413,23.9875,796892.0
2024-04-22 09:50:00,25.97,26.1,25.96,26.1,709098.0,23.9875,24.1075,23.9782,24.1075,709098.0
2024-04-22 10:00:00,26.09,26.34,26.09,26.34,1340438.0,24.0983,24.3292,24.0983,24.3292,1340438.0
2024-04-22 10:10:00,26.34,26.35,26.24,26.25,634021.0,24.3292,24.3385,24.2368,24.2461,634021.0
2024-04-22 10:20:00,26.26,26.32,26.22,26.31,675053.0,24.2553,24.3107,24.2184,24.3015,675053.0
2024-04-22 10:30:00,26.32,26.39,26.29,26.39,723927.0,24.3107,24.3754,24.283,24.3754,723927.0
2024-04-22 10:40:00,26.39,26.4,26.33,26.36,837410.0,24.3754,24.3846,24.32,24.3477,837410.0
2024-04-22 10:50:00,26.36,26.37,26.29,26.31,481469.0,24.3477,24.3569,24.283,24.3015,481469.0
2024-04-22 11:00:00,26.31,26.34,26.26,26.31,492326.0,24.3015,24.3292,24.2553,24.3015,492326.0
2024-04-22 11:10:00,26.31,26.39,26.3,26.39,638359.0,24.3015,24.3754,24.2923,24.3754,638359.0
2024-04-22 11:20:00,26.39,26.4,26.32,26.35,728222.0,24.3754,24.3846,24.3107,24.3385,728222.0
2024-04-22 11:30:00,26.35,26.4,26.33,26.37,876599.0,24.3385,24.3846,24.32,24.3569,876599.0
2024-04-22 11:40:00,26.37,26.37,26.3,26.31,524630.0,24.3569,24.3569,24.2923,24.3015,524630.0
2024-04-22 11:50:00,26.31,26.31,26.24,26.27,633891.0,24.3015,24.3015,24.2368,24.2646,633891.0
2024-04-22 12:00:00,26.27,26.31,26.24,26.3,353302.0,24.2646,24.3015,24.2368,24.2923,353302.0
2024-04-22 12:10:00,26.3,26.31,26.26,26.26,295420.0,24.2923,24.3015,24.2553,24.2553,295420.0
2024-04-22 12:20:00,26.27,26.28,26.25,26.27,295191.0,24.2646,24.2738,24.2461,24.2646,295191.0
2024-04-22 12:30:00,26.27,26.31,26.25,26.31,458420.0,24.2646,24.3015,24.2461,24.3015,458420.0
2024-04-22 12:40:00,26.3,26.35,26.3,26.34,323813.0,24.2923,24.3385,24.2923,24.3292,323813.0
2024-04-22 12:50:00,26.34,26.39,26.33,26.39,385698.0,24.3292,24.3754,24.32,24.3754,385698.0
2024-04-22 13:00:00,26.39,26.41,26.38,26.39,489980.0,24.3754,24.3939,24.3662,24.3754,489980.0
2024-04-22 13:10:00,26.39,26.4,26.36,26.38,305726.0,24.3754,24.3846,24.3477,24.3662,305726.0
2024-04-22 13:20:00,26.37,26.41,26.36,26.4,447488.0,24.3569,24.3939,24.3477,24.3846,447488.0
2024-04-22 13:30:00,26.39,26.41,26.38,26.41,320324.0,24.3754,24.3939,24.3662,24.3939,320324.0
2024-04-22 13:40:00,26.41,26.46,26.4,26.46,485840.0,24.3939,24.4401,24.3846,24.4401,485840.0
2024-04-22 13:50:00,26.46,26.5,26.45,26.49,479686.0,24.4401,24.477,24.4308,24.4678,479686.0
2024-04-22 14:00:00,26.49,26.49,26.46,26.47,373800.0,24.4678,24.4678,24.4401,24.4493,373800.0
2024-04-22 14:10:00,26.47,26.5,26.46,26.48,370566.0,24.4493,24.477,24.4401,24.4585,370566.0
2024-04-22 14:20:00,26.49,26.49,26.47,26.48,399184.0,24.4678,24.4678,24.4493,24.4585,399184.0
2024-04-22 14:30:00,26.48,26.48,26.41,26.43,604082.0,24.4585,24.4585,24.3939,24.4123,604082.0
2024-04-22 14:40:00,26.43,26.43,26.38,26.39,440688.0,24.4123,24.4123,24.3662,24.3754,440688.0
2024-04-22 14:50:00,26.39,26.45,26.38,26.41,539516.0,24.3754,24.4308,24.3662,24.3939,539516.0
2024-04-22 15:00:00,26.4,26.43,26.38,26.39,347027.0,24.3846,24.4123,24.3662,24.3754,347027.0
2024-04-22 15:10:00,26.38,26.4,26.36,26.37,606206.0,24.3662,24.3846,24.3477,24.3569,606206.0
2024-04-22 15:20:00,26.37,26.38,26.32,26.36,620762.0,24.3569,24.3662,24.3107,24.3477,620762.0
2024-04-22 15:30:00,26.36,26.37,26.31,26.35,583453.0,24.3477,24.3569,24.3015,24.3385,583453.0
2024-04-22 15:40:00,26.35,26.35,26.32,26.35,746504.0,24.3385,24.3385,24.3107,24.3385,746504.0
2024-04-22 15:50:00,26.35,26.35,26.22,26.27,4305255.0,24.3385,24.3385,24.2184,24.2646,4305255.0
2024-04-23 09:30:00,26.33,26.37,26.26,26.34,791827.0,24.32,24.3569,24.2553,24.3292,791827.0
2024-04-23 09:40:00,26.35,26.39,26.31,26.36,433357.0,24.3385,24.3754,24.3015,24.3477,433357.0
2024-04-23 09:50:00,26.36,26.4,26.34,26.38,445977.0,24.3477,24.3846,24.3292,24.3662,445977.0
2024-04-23 10:00:00,26.38,26.47,26.37,26.4,821752.0,24.3662,24.4493,24.3569,24.3846,821752.0
2024-04-23 10:10:00,26.4,26.44,26.38,26.41,440908.0,24.3846,24.4216,24.3662,24.3939,440908.0
2024-04-23 10:20:00,26.41,26.41,26.34,26.36,657681.0,24.3939,24.3939,24.3292,24.3477,657681.0
2024-04-23 10:30:00,26.36,26.38,26.31,26.36,561287.0,24.3477,24.3662,24.3015,24.3477,561287.0
2024-04-23 10:40:00,26.36,26.37,26.31,26.36,466833.0,24.3477,24.3569,24.3015,24.3477,466833.0
2024-04-23 10:50:00,26.36,26.39,26.35,26.39,425123.0,24.3477,24.3754,24.3385,24.3754,425123.0
2024-04-23 11:00:00,26.39,26.39,26.35,26.38,319596.0,24.3754,24.3754,24.3385,24.3662,319596.0
2024-04-23 11:10:00,26.38,26.44,26.37,26.43,567858.0,24.3662,24.4216,24.3569,24.4123,567858.0
2024-04-23 11:20:00,26.44,26.44,26.38,26.39,565927.0,24.4216,24.4216,24.3662,24.3754,565927.0
2024-04-23 11:30:00,26.39,26.4,26.32,26.37,674863.0,24.3754,24.3846,24.3107,24.3569,674863.0
2024-04-23 11:40:00,26.37,26.37,26.28,26.29,458096.0,24.3569,24.3569,24.2738,24.283,458096.0
2024-04-23 11:50:00,26.29,26.3,26.25,26.28,420811.0,24.283,24.2923,24.2461,24.2738,420811.0
2024-04-23 12:00:00,26.28,26.28,26.22,26.24,454081.0,24.2738,24.2738,24.2184,24.2368,454081.0
2024-04-23 12:10:00,26.23,26.24,26.19,26.23,544346.0,24.2276,24.2368,24.1907,24.2276,544346.0
2024-04-23 12:20:00,26.22,26.26,26.22,26.25,322890.0,24.2184,24.2553,24.2184,24.2461,322890.0
2024-04-23 12:30:00,26.26,26.28,26.24,26.27,343358.0,24.2553,24.2738,24.2368,24.2646,343358.0
2024-04-23 12:40:00,26.27,26.28,26.26,26.27,177174.0,24.2646,24.2738,24.2553,24.2646,177174.0
2024-04-23 12:50:00,26.27,26.27,26.23,26.27,342431.0,24.2646,24.2646,24.2276,24.2646,342431.0
2024-04-23 13:00:00,26.27,26.28,26.25,26.28,186299.0,24.2646,24.2738,24.2461,24.2738,186299.0
2024-04-23 13:10:00,26.28,26.28,26.24,26.25,206386.0,24.2738,24.2738,24.2368,24.2461,206386.0
2024-04-23 13:20:00,26.25,26.26,26.22,26.26,256946.0,24.2461,24.2553,24.2184,24.2553,256946.0
2024-04-23 13:30:00,26.26,26.28,26.24,26.26,354313.0,24.2553,24.2738,24.2368,24.2553,354313.0
2024-04-23 13:40:00,26.26,26.3,26.25,26.3,399660.0,24.2553,24.2923,24.2461,24.2923,399660.0
2024-04-23 13:50:00,26.3,26.3,26.25,26.27,367332.0,24.2923,24.2923,24.2461,24.2646,367332.0
2024-04-23 14:00:00,26.27,26.28,26.26,26.27,295815.0,24.2646,24.2738,24.2553,24.2646,295815.0
2024-04-23 14:10:00,26.27,26.27,26.24,26.24,182569.0,24.2646,24.2646,24.2368,24.2368,182569.0
2024-04-23 14:20:00,26.25,26.26,26.24,26.25,226897.0,24.2461,24.2553,24.2368,24.2461,226897.0
2024-04-23 14:30:00,26.25,26.26,26.23,26.26,327877.0,24.2461,24.2553,24.2276,24.2553,327877.0
2024-04-23 14:40:00,26.26,26.31,26.25,26.31,422374.0,24.2553,24.3015,24.2461,24.3015,422374.0
2024-04-23 14:50:00,26.3,26.31,26.29,26.29,416790.0,24.2923,24.3015,24.283,24.283,416790.0
2024-04-23 15:00:00,26.3,26.3,26.26,26.27,285148.0,24.2923,24.2923,24.2553,24.2646,285148.0
2024-04-23 15:10:00,26.27,26.27,26.24,26.25,447136.0,24.2646,24.2646,24.2368,24.2461,447136.0
2024-04-23 15:20:00,26.25,26.27,26.24,26.27,265390.0,24.2461,24.2646,24.2368,24.2646,265390.0
2024-04-23 15:30:00,26.27,26.33,26.26,26.31,788517.0,24.2646,24.32,24.2553,24.3015,788517.0
2024-04-23 15:40:00,26.31,26.34,26.3,26.34,860929.0,24.3015,24.3292,24.2923,24.3292,860929.0
2024-04-23 15:50:00,26.34,26.35,26.3,26.33,2282737.0,24.3292,24.3385,24.2923,24.32,2282737.0
2024-04-24 09:30:00,26.25,26.34,26.1,26.14,1493782.0,24.2461,24.3292,24.1075,24.1445,1493782.0
2024-04-24 09:40:00,26.14,26.16,26.04,26.07,821345.0,24.1445,24.163,24.0521,24.0798,821345.0
2024-04-24 09:50:00,26.08,26.15,26.06,26.14,652872.0,24.0891,24.1537,24.0706,24.1445,652872.0
2024-04-24 10:00:00,26.14,26.15,26.08,26.11,527626.0,24.1445,24.1537,24.0891,24.1168,527626.0
2024-04-24 10:10:00,26.11,26.2,26.1,26.19,676364.0,24.1168,24.1999,24.1075,24.1907,676364.0
2024-04-24 10:20:00,26.18,26.23,26.18,26.19,490985.0,24.1814,24.2276,24.1814,24.1907,490985.0
2024-04-24 10:30:00,26.18,26.19,26.13,26.14,426957.0,24.1814,24.1907,24.1352,24.1445,426957.0
2024-04-24 10:40:00,26.15,26.16,26.11,26.14,422374.0,24.1537,24.163,24.1168,24.1445,422374.0
2024-04-24 10:50:00,26.14,26.19,26.12,26.19,270494.0,24.1445,24.1907,24.126,24.1907,270494.0
2024-04-24 11:00:00,26.19,26.21,26.17,26.19,274656.0,24.1907,24.2091,24.1722,24.1907,274656.0
2024-04-24 11:10:00,26.19,26.2,26.14,26.17,252457.0,24.1907,24.1999,24.1445,24.1722,252457.0
2024-04-24 11:20:00,26.17,26.17,26.12,26.13,474580.0,24.1722,24.1722,24.126,24.1352,474580.0
2024-04-24 11:30:00,26.13,26.15,26.1,26.13,387194.0,24.1352,24.1537,24.1075,24.1352,387194.0
2024-04-24 11:40:00,26.13,26.14,26.1,26.1,381747.0,24.1352,24.1445,24.1075,24.1075,381747.0
2024-04-24 11:50:00,26.11,26.18,26.1,26.17,439850.0,24.1168,24.1814,24.1075,24.1722,439850.0
2024-04-24 12:00:00,26.18,26.2,26.17,26.19,277651.0,24.1814,24.1999,24.1722,24.1907,277651.0
2024-04-24 12:10:00,26.19,26.2,26.17,26.17,210482.0,24.1907,24.1999,24.1722,24.1722,210482.0
2024-04-24 12:20:00,26.18,26.23,26.15,26.21,338662.0,24.1814,24.2276,24.1537,24.2091,338662.0
2024-04-24 12:30:00,26.2,26.27,26.19,26.26,319463.0,24.1999,24.2646,24.1907,24.2553,319463.0
2024-04-24 12:40:00,26.25,26.26,26.2,26.22,175802.0,24.2461,24.2553,24.1999,24.2184,175802.0
2024-04-24 12:50:00,26.21,26.23,26.19,26.2,156741.0,24.2091,24.2276,24.1907,24.1999,156741.0
2024-04-24 13:00:00,26.2,26.24,26.18,26.23,313963.0,24.1999,24.2368,24.1814,24.2276,313963.0
2024-04-24 13:10:00,26.23,26.25,26.21,26.23,236442.0,24.2276,24.2461,24.2091,24.2276,236442.0
2024-04-24 13:20:00,26.24,26.24,26.2,26.21,188867.0,24.2368,24.2368,24.1999,24.2091,188867.0
2024-04-24 13:30:00,26.2,26.24,26.2,26.23,182814.0,24.1999,24.2368,24.1999,24.2276,182814.0
2024-04-24 13:40:00,26.23,26.26,26.22,26.26,177296.0,24.2276,24.2553,24.2184,24.2553,177296.0
2024-04-24 13:50:00,26.26,26.3,26.24,26.3,217724.0,24.2553,24.2923,24.2368,24.2923,217724.0
2024-04-24 14:00:00,26.3,26.3,26.27,26.28,213926.0,24.2923,24.2923,24.2646,24.2738,213926.0
2024-04-24 14:10:00,26.27,26.28,26.25,26.25,184647.0,24.2646,24.2738,24.2461,24.2461,184647.0
2024-04-24 14:20:00,26.26,26.28,26.24,26.27,217832.0,24.2553,24.2738,24.2368,24.2646,217832.0
2024-04-24 14:30:00,26.28,26.3,26.25,26.3,262053.0,24.2738,24.2923,24.2461,24.2923,262053.0
2024-04-24 14:40:00,26.3,26.32,26.29,26.3,400620.0,24.2923,24.3107,24.283,24.2923,400620.0
2024-04-24 14:50:00,26.3,26.31,26.28,26.28,326752.0,24.2923,24.3015,24.2738,24.2738,326752.0
2024-04-24 15:00:00,26.29,26.29,26.26,26.29,269125.0,24.283,24.283,24.2553,24.283,269125.0
2024-04-24 15:10:00,26.29,26.29,26.27,26.29,216225.0,24.283,24.283,24.2646,24.283,216225.0
2024-04-24 15:20:00,26.28,26.3,26.25,26.26,444339.0,24.2738,24.2923,24.2461,24.2553,444339.0
2024-04-24 15:30:00,26.26,26.28,26.24,26.27,543900.0,24.2553,24.2738,24.2368,24.2646,543900.0
2024-04-24 15:40:00,26.27,26.3,26.25,26.27,866110.0,24.2646,24.2923,24.2461,24.2646,866110.0
2024-04-24 15:50:00,26.26,26.32,26.24,26.27,2294205.0,24.2553,24.3107,24.2368,24.2646,2294205.0
2024-04-25 09:30:00,26.27,26.43,26.17,26.2,1264759.0,24.2646,24.4123,24.1722,24.1999,1264759.0
2024-04-25 09:40:00,26.2,26.2,26.02,26.02,711795.0,24.1999,24.1999,24.0336,24.0336,711795.0
2024-04-25 09:50:00,26.02,26.04,25.82,25.83,1210647.0,24.0336,24.0521,23.8489,23.8581,1210647.0
2024-04-25 10:00:00,25.83,25.85,25.66,25.7,1606200.0,23.8581,23.8766,23.7011,23.7381,1606200.0
2024-04-25 10:10:00,25.71,25.71,25.58,25.64,1738129.0,23.7473,23.7473,23.6272,23.6827,1738129.0
2024-04-25 10:20:00,25.63,25.75,25.62,25.73,1236932.0,23.6734,23.7843,23.6642,23.7658,1236932.0
2024-04-25 10:30:00,25.73,25.75,25.61,25.63,927893.0,23.7658,23.7843,23.6549,23.6734,927893.0
2024-04-25 10:40:00,25.63,25.67,25.59,25.6,958251.0,23.6734,23.7104,23.6365,23.6457,958251.0
2024-04-25 10:50:00,25.61,25.65,25.58,25.59,938500.0,23.6549,23.6919,23.6272,23.6365,938500.0
2024-04-25 11:00:00,25.59,25.59,25.53,25.55,856546.0,23.6365,23.6365,23.581,23.5995,856546.0
2024-04-25 11:10:00,25.55,25.6,25.52,25.58,1264326.0,23.5995,23.6457,23.5718,23.6272,1264326.0
2024-04-25 11:20:00,25.58,25.6,25.54,25.55,764063.0,23.6272,23.6457,23.5903,23.5995,764063.0
2024-04-25 11:30:00,25.55,25.57,25.5,25.52,1226246.0,23.5995,23.618,23.5533,23.5718,1226246.0
2024-04-25 11:40:00,25.51,25.53,25.45,25.48,1357392.0,23.5626,23.581,23.5072,23.5349,1357392.0
2024-04-25 11:50:00,25.48,25.54,25.48,25.52,669986.0,23.5349,23.5903,23.5349,23.5718,669986.0
2024-04-25 12:00:00,25.52,25.54,25.5,25.51,518187.0,23.5718,23.5903,23.5533,23.5626,518187.0
2024-04-25 12:10:00,25.51,25.53,25.45,25.46,1096501.0,23.5626,23.581,23.5072,23.5164,1096501.0
2024-04-25 12:20:00,25.46,25.47,25.42,25.45,758025.0,23.5164,23.5256,23.4794,23.5072,758025.0
2024-04-25 12:30:00,25.45,25.45,25.42,25.43,742452.0,23.5072,23.5072,23.4794,23.4887,742452.0
2024-04-25 12:40:00,25.42,25.44,25.41,25.42,658442.0,23.4794,23.4979,23.4702,23.4794,658442.0
2024-04-25 12:50:00,25.41,25.44,25.41,25.44,529732.0,23.4702,23.4979,23.4702,23.4979,529732.0
2024-04-25 13:00:00,25.44,25.45,25.4,25.41,744881.0,23.4979,23.5072,23.461,23.4702,744881.0
2024-04-25 13:10:00,25.42,25.45,25.37,25.38,973691.0,23.4794,23.5072,23.4333,23.4425,973691.0
2024-04-25 13:20:00,25.37,25.38,25.3,25.34,1226355.0,23.4333,23.4425,23.3686,23.4056,1226355.0
2024-04-25 13:30:00,25.35,25.46,25.34,25.45,865820.0,23.4148,23.5164,23.4056,23.5072,865820.0
2024-04-25 13:40:00,25.45,25.54,25.44,25.54,755158.0,23.5072,23.5903,23.4979,23.5903,755158.0
2024-04-25 13:50:00,25.53,25.56,25.51,25.52,901713.0,23.581,23.6088,23.5626,23.5718,901713.0
2024-04-25 14:00:00,25.53,25.54,25.49,25.51,693740.0,23.581,23.5903,23.5441,23.5626,693740.0
2024-04-25 14:10:00,25.51,25.51,25.45,25.46,614662.0,23.5626,23.5626,23.5072,23.5164,614662.0
2024-04-25 14:20:00,25.46,25.47,25.44,25.45,476925.0,23.5164,23.5256,23.4979,23.5072,476925.0
2024-04-25 14:30:00,25.44,25.45,25.4,25.42,402853.0,23.4979,23.5072,23.461,23.4794,402853.0
2024-04-25 14:40:00,25.42,25.44,25.38,25.39,606908.0,23.4794,23.4979,23.4425,23.4517,606908.0
2024-04-25 14:50:00,25.39,25.4,25.36,25.37,637622.0,23.4517,23.461,23.424,23.4333,637622.0
2024-04-25 15:00:00,25.38,25.41,25.37,25.39,651965.0,23.4425,23.4702,23.4333,23.4517,651965.0
2024-04-25 15:10:00,25.39,25.42,25.38,25.42,713858.0,23.4517,23.4794,23.4425,23.4794,713858.0
2024-04-25 15:20:00,25.42,25.45,25.38,25.39,1102989.0,23.4794,23.5072,23.4425,23.4517,1102989.0
2024-04-25 15:30:00,25.39,25.39,25.33,25.35,1205674.0,23.4517,23.4517,23.3963,23.4148,1205674.0
2024-04-25 15:40:00,25.35,25.35,25.3,25.3,1806716.0,23.4148,23.4148,23.3686,23.3686,1806716.0
2024-04-25 15:50:00,25.3,25.34,25.25,25.28,4661427.0,23.3686,23.4056,23.3224,23.3501,4661427.0
2024-04-26 09:30:00,25.33,25.43,25.2,25.39,2060550.0,23.3963,23.4887,23.2762,23.4517,2060550.0
2024-04-26 09:40:00,25.41,25.49,25.38,25.39,1014364.0,23.4702,23.5441,23.4425,23.4517,1014364.0
2024-04-26 09:50:00,25.38,25.42,25.33,25.42,873758.0,23.4425,23.4794,23.3963,23.4794,873758.0
2024-04-26 10:00:00,25.42,25.45,25.37,25.41,731886.0,23.4794,23.5072,23.4333,23.4702,731886.0
2024-04-26 10:10:00,25.41,25.45,25.36,25.38,839629.0,23.4702,23.5072,23.424,23.4425,839629.0
2024-04-26 10:20:00,25.37,25.39,25.32,25.34,792087.0,23.4333,23.4517,23.3871,23.4056,792087.0
2024-04-26 10:30:00,25.34,25.4,25.33,25.37,653660.0,23.4056,23.461,23.3963,23.4333,653660.0
2024-04-26 10:40:00,25.37,25.37,25.31,25.33,693764.0,23.4333,23.4333,23.3778,23.3963,693764.0
2024-04-26 10:50:00,25.34,25.37,25.32,25.36,588013.0,23.4056,23.4333,23.3871,23.424,588013.0
2024-04-26 11:00:00,25.36,25.37,25.3,25.33,850354.0,23.424,23.4333,23.3686,23.3963,850354.0
2024-04-26 11:10:00,25.33,25.39,25.3,25.38,667728.0,23.3963,23.4517,23.3686,23.4425,667728.0
2024-04-26 11:20:00,25.38,25.41,25.36,25.39,624819.0,23.4425,23.4702,23.424,23.4517,624819.0
2024-04-26 11:30:00,25.39,25.41,25.37,25.37,568671.0,23.4517,23.4702,23.4333,23.4333,568671.0
2024-04-26 11:40:00,25.38,25.42,25.36,25.38,685209.0,23.4425,23.4794,23.424,23.4425,685209.0
2024-04-26 11:50:00,25.38,25.4,25.36,25.37,507344.0,23.4425,23.461,23.424,23.4333,507344.0
2024-04-26 12:00:00,25.36,25.45,25.36,25.45,550519.0,23.424,23.5072,23.424,23.5072,550519.0
2024-04-26 12:10:00,25.44,25.45,25.4,25.41,1195623.0,23.4979,23.5072,23.461,23.4702,1195623.0
2024-04-26 12:20:00,25.41,25.47,25.37,25.46,1354453.0,23.4702,23.5256,23.4333,23.5164,1354453.0
2024-04-26 12:30:00,25.46,25.53,25.45,25.52,841435.0,23.5164,23.581,23.5072,23.5718,841435.0
2024-04-26 12:40:00,25.52,25.53,25.48,25.49,572740.0,23.5718,23.581,23.5349,23.5441,572740.0
2024-04-26 12:50:00,25.49,25.51,25.46,25.46,763545.0,23.5441,23.5626,23.5164,23.5164,763545.0
2024-04-26 13:00:00,25.46,25.47,25.43,25.45,450801.0,23.5164,23.5256,23.4887,23.5072,450801.0
2024-04-26 13:10:00,25.45,25.46,25.41,25.45,556983.0,23.5072,23.5164,23.4702,23.5072,556983.0
2024-04-26 13:20:00,25.44,25.5,25.42,25.49,513115.0,23.4979,23.5533,23.4794,23.5441,513115.0
2024-04-26 13:30:00,25.48,25.5,25.46,25.48,458292.0,23.5349,23.5533,23.5164,23.5349,458292.0
2024-04-26 13:40:00,25.48,25.5,25.47,25.49,482823.0,23.5349,23.5533,23.5256,23.5441,482823.0
2024-04-26 13:50:00,25.48,25.52,25.48,25.52,474252.0,23.5349,23.5718,23.5349,23.5718,474252.0
2024-04-26 14:00:00,25.51,25.54,25.49,25.54,410430.0,23.5626,23.5903,23.5441,23.5903,410430.0
2024-04-26 14:10:00,25.53,25.54,25.49,25.5,374286.0,23.581,23.5903,23.5441,23.5533,374286.0
2024-04-26 14:20:00,25.5,25.51,25.46,25.51,448258.0,23.5533,23.5626,23.5164,23.5626,448258.0
2024-04-26 14:30:00,25.51,25.51,25.44,25.46,866693.0,23.5626,23.5626,23.4979,23.5164,866693.0
2024-04-26 14:40:00,25.46,25.51,25.45,25.5,631322.0,23.5164,23.5626,23.5072,23.5533,631322.0
2024-04-26 14:50:00,25.5,25.52,25.47,25.52,681823.0,23.5533,23.5718,23.5256,23.5718,681823.0
2024-04-26 15:00:00,25.52,25.54,25.5,25.52,564318.0,23.5718,23.5903,23.5533,23.5718,564318.0
2024-04-26 15:10:00,25.51,25.53,25.49,25.5,626885.0,23.5626,23.581,23.5441,23.5533,626885.0
2024-04-26 15:20:00,25.49,25.51,25.47,25.5,596361.0,23.5441,23.5626,23.5256,23.5533,596361.0
2024-04-26 15:30:00,25.49,25.51,25.46,25.46,754631.0,23.5441,23.5626,23.5164,23.5164,754631.0
2024-04-26 15:40:00,25.46,25.48,25.42,25.46,1477226.0,23.5164,23.5349,23.4794,23.5164,1477226.0
2024-04-26 15:50:00,25.46,25.47,25.38,25.38,3319784.0,23.5164,23.5256,23.4425,23.4425,3319784.0
2024-04-29 09:30:00,25.58,25.85,25.54,25.81,2112440.0,23.6272,23.8766,23.5903,23.8397,2112440.0
2024-04-29 09:40:00,25.82,25.84,25.7,25.74,948002.0,23.8489,23.8674,23.7381,23.775,948002.0
2024-04-29 09:50:00,25.73,25.75,25.62,25.64,659531.0,23.7658,23.7843,23.6642,23.6827,659531.0
2024-04-29 10:00:00,25.64,25.69,25.63,25.66,720459.0,23.6827,23.7288,23.6734,23.7011,720459.0
2024-04-29 10:10:00,25.66,25.78,25.66,25.78,478849.0,23.7011,23.812,23.7011,23.812,478849.0
2024-04-29 10:20:00,25.78,25.81,25.75,25.77,439270.0,23.812,23.8397,23.7843,23.8027,439270.0
2024-04-29 10:30:00,25.76,25.78,25.75,25.78,399539.0,23.7935,23.812,23.7843,23.812,399539.0
2024-04-29 10:40:00,25.77,25.78,25.71,25.74,520802.0,23.8027,23.812,23.7473,23.775,520802.0
2024-04-29 10:50:00,25.73,25.74,25.69,25.71,327293.0,23.7658,23.775,23.7288,23.7473,327293.0
2024-04-29 11:00:00,25.71,25.75,25.69,25.7,289108.0,23.7473,23.7843,23.7288,23.7381,289108.0
2024-04-29 11:10:00,25.7,25.75,25.69,25.72,695528.0,23.7381,23.7843,23.7288,23.7565,695528.0
2024-04-29 11:20:00,25.73,25.76,25.71,25.74,485638.0,23.7658,23.7935,23.7473,23.775,485638.0
2024-04-29 11:30:00,25.75,25.79,25.73,25.74,549271.0,23.7843,23.8212,23.7658,23.775,549271.0
2024-04-29 11:40:00,25.73,25.75,25.71,25.72,509724.0,23.7658,23.7843,23.7473,23.7565,509724.0
2024-04-29 11:50:00,25.73,25.75,25.71,25.74,261923.0,23.7658,23.7843,23.7473,23.775,261923.0
2024-04-29 12:00:00,25.74,25.75,25.72,25.72,244389.0,23.775,23.7843,23.7565,23.7565,244389.0
2024-04-29 12:10:00,25.73,25.74,25.71,25.73,354931.0,23.7658,23.775,23.7473,23.7658,354931.0
2024-04-29 12:20:00,25.74,25.74,25.7,25.7,438917.0,23.775,23.775,23.7381,23.7381,438917.0
2024-04-29 12:30:00,25.71,25.72,25.68,25.69,358563.0,23.7473,23.7565,23.7196,23.7288,358563.0
2024-04-29 12:40:00,25.68,25.69,25.65,25.67,464488.0,23.7196,23.7288,23.6919,23.7104,464488.0
2024-04-29 12:50:00,25.66,25.68,25.65,25.68,339348.0,23.7011,23.7196,23.6919,23.7196,339348.0
2024-04-29 13:00:00,25.68,25.72,25.67,25.71,289320.0,23.7196,23.7565,23.7104,23.7473,289320.0
2024-04-29 13:10:00,25.71,25.71,25.68,25.7,243371.0,23.7473,23.7473,23.7196,23.7381,243371.0
2024-04-29 13:20:00,25.7,25.71,25.68,25.71,466832.0,23.7381,23.7473,23.7196,23.7473,466832.0
2024-04-29 13:30:00,25.71,25.74,25.69,25.73,330354.0,23.7473,23.775,23.7288,23.7658,330354.0
2024-04-29 13:40:00,25.74,25.74,25.71,25.72,226653.0,23.775,23.775,23.7473,23.7565,226653.0
2024-04-29 13:50:00,25.73,25.73,25.7,25.71,188397.0,23.7658,23.7658,23.7381,23.7473,188397.0
2024-04-29 14:00:00,25.7,25.72,25.7,25.71,274021.0,23.7381,23.7565,23.7381,23.7473,274021.0
2024-04-29 14:10:00,25.7,25.71,25.67,25.67,351739.0,23.7381,23.7473,23.7104,23.7104,351739.0
2024-04-29 14:20:00,25.67,25.68,25.65,25.66,361479.0,23.7104,23.7196,23.6919,23.7011,361479.0
2024-04-29 14:30:00,25.66,25.66,25.61,25.62,524596.0,23.7011,23.7011,23.6549,23.6642,524596.0
2024-04-29 14:40:00,25.63,25.67,25.61,25.65,450859.0,23.6734,23.7104,23.6549,23.6919,450859.0
2024-04-29 14:50:00,25.65,25.68,25.64,25.65,405382.0,23.6919,23.7196,23.6827,23.6919,405382.0
2024-04-29 15:00:00,25.64,25.65,25.59,25.61,622188.0,23.6827,23.6919,23.6365,23.6549,622188.0
2024-04-29 15:10:00,25.61,25.63,25.59,25.62,432137.0,23.6549,23.6734,23.6365,23.6642,432137.0
2024-04-29 15:20:00,25.62,25.62,25.58,25.6,352258.0,23.6642,23.6642,23.6272,23.6457,352258.0
2024-04-29 15:30:00,25.59,25.61,25.57,25.58,489734.0,23.6365,23.6549,23.618,23.6272,489734.0
2024-04-29 15:40:00,25.58,25.61,25.56,25.57,700863.0,23.6272,23.6549,23.6088,23.618,700863.0
2024-04-29 15:50:00,25.57,25.65,25.56,25.65,2653039.0,23.618,23.6919,23.6088,23.6919,2653039.0
2024-04-30 09:30:00,25.65,25.78,25.58,25.67,1937468.0,23.6919,23.812,23.6272,23.7104,1937468.0
2024-04-30 09:40:00,25.67,25.76,25.64,25.74,961958.0,23.7104,23.7935,23.6827,23.775,961958.0
2024-04-30 09:50:00,25.74,25.74,25.63,25.65,761253.0,23.775,23.775,23.6734,23.6919,761253.0
2024-04-30 10:00:00,25.66,25.7,25.62,25.67,738386.0,23.7011,23.7381,23.6642,23.7104,738386.0
2024-04-30 10:10:00,25.67,25.69,25.65,25.68,386972.0,23.7104,23.7288,23.6919,23.7196,386972.0
2024-04-30 10:20:00,25.68,25.71,25.66,25.68,554463.0,23.7196,23.7473,23.7011,23.7196,554463.0
2024-04-30 10:30:00,25.68,25.83,25.67,25.77,1502934.0,23.7196,23.8581,23.7104,23.8027,1502934.0
2024-04-30 10:40:00,25.77,25.79,25.75,25.76,595865.0,23.8027,23.8212,23.7843,23.7935,595865.0
2024-04-30 10:50:00,25.77,25.79,25.76,25.77,774787.0,23.8027,23.8212,23.7935,23.8027,774787.0
2024-04-30 11:00:00,25.76,25.77,25.7,25.71,680318.0,23.7935,23.8027,23.7381,23.7473,680318.0
2024-04-30 11:10:00,25.71,25.72,25.63,25.64,475245.0,23.7473,23.7565,23.6734,23.6827,475245.0
2024-04-30 11:20:00,25.64,25.71,25.63,25.67,693786.0,23.6827,23.7473,23.6734,23.7104,693786.0
2024-04-30 11:30:00,25.67,25.68,25.61,25.64,655321.0,23.7104,23.7196,23.6549,23.6827,655321.0
2024-04-30 11:40:00,25.64,25.7,25.62,25.68,438811.0,23.6827,23.7381,23.6642,23.7196,438811.0
2024-04-30 11:50:00,25.69,25.71,25.66,25.71,429778.0,23.7288,23.7473,23.7011,23.7473,429778.0
2024-04-30 12:00:00,25.71,25.74,25.69,25.71,407144.0,23.7473,23.775,23.7288,23.7473,407144.0
2024-04-30 12:10:00,25.7,25.71,25.66,25.67,422920.0,23.7381,23.7473,23.7011,23.7104,422920.0
2024-04-30 12:20:00,25.66,25.73,25.66,25.72,472310.0,23.7011,23.7658,23.7011,23.7565,472310.0
2024-04-30 12:30:00,25.71,25.74,25.65,25.67,392028.0,23.7473,23.775,23.6919,23.7104,392028.0
2024-04-30 12:40:00,25.67,25.72,25.65,25.71,514085.0,23.7104,23.7565,23.6919,23.7473,514085.0
2024-04-30 12:50:00,25.71,25.72,25.69,25.7,590784.0,23.7473,23.7565,23.7288,23.7381,590784.0
2024-04-30 13:00:00,25.7,25.74,25.68,25.73,452022.0,23.7381,23.775,23.7196,23.7658,452022.0
2024-04-30 13:10:00,25.72,25.74,25.69,25.7,302100.0,23.7565,23.775,23.7288,23.7381,302100.0
2024-04-30 13:20:00,25.7,25.7,25.65,25.65,289645.0,23.7381,23.7381,23.6919,23.6919,289645.0
2024-04-30 13:30:00,25.66,25.69,25.65,25.67,588612.0,23.7011,23.7288,23.6919,23.7104,588612.0
2024-04-30 13:40:00,25.67,25.68,25.62,25.63,736265.0,23.7104,23.7196,23.6642,23.6734,736265.0
2024-04-30 13:50:00,25.63,25.67,25.61,25.66,511733.0,23.6734,23.7104,23.6549,23.7011,511733.0
2024-04-30 14:00:00,25.66,25.71,25.65,25.68,471899.0,23.7011,23.7473,23.6919,23.7196,471899.0
2024-04-30 14:10:00,25.68,25.7,25.66,25.68,523143.0,23.7196,23.7381,23.7011,23.7196,523143.0
2024-04-30 14:20:00,25.68,25.7,25.64,25.65,392601.0,23.7196,23.7381,23.6827,23.6919,392601.0
2024-04-30 14:30:00,25.64,25.65,25.62,25.64,495488.0,23.6827,23.6919,23.6642,23.6827,495488.0
2024-04-30 14:40:00,25.64,25.67,25.62,25.64,487459.0,23.6827,23.7104,23.6642,23.6827,487459.0
2024-04-30 14:50:00,25.63,25.64,25.61,25.63,768624.0,23.6734,23.6827,23.6549,23.6734,768624.0
2024-04-30 15:00:00,25.64,25.66,25.62,25.63,616574.0,23.6827,23.7011,23.6642,23.6734,616574.0
2024-04-30 15:10:00,25.63,25.63,25.59,25.63,1014540.0,23.6734,23.6734,23.6365,23.6734,1014540.0
2024-04-30 15:20:00,25.63,25.65,25.61,25.64,692768.0,23.6734,23.6919,23.6549,23.6827,692768.0
2024-04-30 15:30:00,25.64,25.65,25.61,25.62,821536.0,23.6827,23.6919,23.6549,23.6642,821536.0
2024-04-30 15:40:00,25.62,25.65,25.59,25.65,1574295.0,23.6642,23.6919,23.6365,23.6919,1574295.0
2024-04-30 15:50:00,25.65,25.67,25.6,25.61,3773308.0,23.6919,23.7104,23.6457,23.6549,3773308.0
2024-05-01 09:30:00,26.33,26.46,26.04,26.34,4652867.0,24.32,24.4401,24.0521,24.3292,4652867.0
2024-05-01 09:40:00,26.35,26.97,26.26,26.87,5059810.0,24.3385,24.9111,24.2553,24.8188,5059810.0
2024-05-01 09:50:00,26.86,26.9,26.52,26.52,3470460.0,24.8095,24.8465,24.4955,24.4955,3470460.0
2024-05-01 10:00:00,26.52,26.59,26.45,26.46,2009199.0,24.4955,24.5601,24.4308,24.4401,2009199.0
2024-05-01 10:10:00,26.47,26.48,26.32,26.44,1875398.0,24.4493,24.4585,24.3107,24.4216,1875398.0
2024-05-01 10:20:00,26.43,26.44,26.21,26.3,1567285.0,24.4123,24.4216,24.2091,24.2923,1567285.0
2024-05-01 10:30:00,26.31,26.31,26.11,26.13,1431172.0,24.3015,24.3015,24.1168,24.1352,1431172.0
2024-05-01 10:40:00,26.13,26.39,26.02,26.36,2948156.0,24.1352,24.3754,24.0336,24.3477,2948156.0
2024-05-01 10:50:00,26.36,26.43,26.27,26.41,1214205.0,24.3477,24.4123,24.2646,24.3939,1214205.0
2024-05-01 11:00:00,26.42,26.73,26.34,26.62,2104177.0,24.4031,24.6894,24.3292,24.5878,2104177.0
2024-05-01 11:10:00,26.63,26.69,26.56,26.58,1426718.0,24.5971,24.6525,24.5324,24.5509,1426718.0
2024-05-01 11:20:00,26.57,26.58,26.48,26.5,1279027.0,24.5417,24.5509,24.4585,24.477,1279027.0
2024-05-01 11:30:00,26.5,26.53,26.43,26.46,879547.0,24.477,24.5047,24.4123,24.4401,879547.0
2024-05-01 11:40:00,26.47,26.51,26.43,26.49,633972.0,24.4493,24.4862,24.4123,24.4678,633972.0
2024-05-01 11:50:00,26.49,26.5,26.41,26.47,525528.0,24.4678,24.477,24.3939,24.4493,525528.0
2024-05-01 12:00:00,26.46,26.55,26.46,26.53,400196.0,24.4401,24.5232,24.4401,24.5047,400196.0
2024-05-01 12:10:00,26.53,26.54,26.43,26.51,567507.0,24.5047,24.5139,24.4123,24.4862,567507.0
2024-05-01 12:20:00,26.51,26.59,26.49,26.57,771547.0,24.4862,24.5601,24.4678,24.5417,771547.0
2024-05-01 12:30:00,26.57,26.67,26.56,26.64,1029661.0,24.5417,24.634,24.5324,24.6063,1029661.0
2024-05-01 12:40:00,26.64,26.65,26.57,26.59,541010.0,24.6063,24.6155,24.5417,24.5601,541010.0
2024-05-01 12:50:00,26.59,26.63,26.53,26.62,531045.0,24.5601,24.5971,24.5047,24.5878,531045.0
2024-05-01 13:00:00,26.62,26.67,26.6,26.67,556546.0,24.5878,24.634,24.5694,24.634,556546.0
2024-05-01 13:10:00,26.66,26.7,26.62,26.7,843022.0,24.6248,24.6617,24.5878,24.6617,843022.0
2024-05-01 13:20:00,26.71,26.97,26.7,26.95,2678933.0,24.671,24.9111,24.6617,24.8926,2678933.0
2024-05-01 13:30:00,26.95,27.3,26.93,27.26,4958866.0,24.8926,25.2159,24.8742,25.179,4958866.0
2024-05-01 13:40:00,27.25,27.27,27.11,27.12,1716845.0,25.1697,25.1882,25.0404,25.0497,1716845.0
2024-05-01 13:50:00,27.11,27.22,27.03,27.11,1505209.0,25.0404,25.142,24.9665,25.0404,1505209.0
2024-05-01 14:00:00,27.11,27.19,27.07,27.11,792439.0,25.0404,25.1143,25.0035,25.0404,792439.0
2024-05-01 14:10:00,27.11,27.18,27.07,27.12,700345.0,25.0404,25.1051,25.0035,25.0497,700345.0
2024-05-01 14:20:00,27.13,27.3,27.11,27.29,1420968.0,25.0589,25.2159,25.0404,25.2067,1420968.0
2024-05-01 14:30:00,27.29,27.34,27.17,27.25,1772658.0,25.2067,25.2529,25.0959,25.1697,1772658.0
2024-05-01 14:40:00,27.26,27.45,27.24,27.45,2219196.0,25.179,25.3545,25.1605,25.3545,2219196.0
2024-05-01 14:50:00,27.45,27.45,27.33,27.41,1435308.0,25.3545,25.3545,25.2436,25.3175,1435308.0
2024-05-01 15:00:00,27.41,27.44,27.33,27.36,1591975.0,25.3175,25.3452,25.2436,25.2713,1591975.0
2024-05-01 15:10:00,27.36,27.41,27.33,27.36,1177298.0,25.2713,25.3175,25.2436,25.2713,1177298.0
2024-05-01 15:20:00,27.35,27.42,27.32,27.41,1317156.0,25.2621,25.3268,25.2344,25.3175,1317156.0
2024-05-01 15:30:00,27.41,27.41,27.14,27.17,1792117.0,25.3175,25.3175,25.0681,25.0959,1792117.0
2024-05-01 15:40:00,27.17,27.35,27.14,27.34,2763004.0,25.0959,25.2621,25.0681,25.2529,2763004.0
2024-05-01 15:50:00,27.34,27.35,27.16,27.17,4828950.0,25.2529,25.2621,25.0866,25.0959,4828950.0
2024-05-02 09:30:00,27.21,27.63,27.12,27.5,3884700.0,25.1328,25.5207,25.0497,25.4007,3884700.0
2024-05-02 09:40:00,27.49,27.59,27.34,27.38,1856109.0,25.3914,25.4838,25.2529,25.2898,1856109.0
2024-05-02 09:50:00,27.38,27.47,27.25,27.28,1188090.0,25.2898,25.3729,25.1697,25.1975,1188090.0
2024-05-02 10:00:00,27.3,27.56,27.28,27.55,1511605.0,25.2159,25.4561,25.1975,25.4468,1511605.0
2024-05-02 10:10:00,27.54,27.63,27.53,27.63,1144034.0,25.4376,25.5207,25.4284,25.5207,1144034.0
2024-05-02 10:20:00,27.63,27.75,27.61,27.68,1900874.0,25.5207,25.6316,25.5023,25.5669,1900874.0
2024-05-02 10:30:00,27.69,27.86,27.65,27.82,1762796.0,25.5762,25.7332,25.5392,25.6962,1762796.0
2024-05-02 10:40:00,27.81,27.82,27.69,27.71,1724153.0,25.687,25.6962,25.5762,25.5946,1724153.0
2024-05-02 10:50:00,27.7,27.71,27.59,27.61,1036766.0,25.5854,25.5946,25.4838,25.5023,1036766.0
2024-05-02 11:00:00,27.61,27.62,27.48,27.49,1362643.0,25.5023,25.5115,25.3822,25.3914,1362643.0
2024-05-02 11:10:00,27.49,27.52,27.47,27.48,1162915.0,25.3914,25.4191,25.3729,25.3822,1162915.0
2024-05-02 11:20:00,27.48,27.53,27.45,27.46,1016900.0,25.3822,25.4284,25.3545,25.3637,1016900.0
2024-05-02 11:30:00,27.46,27.51,27.42,27.46,1325530.0,25.3637,25.4099,25.3268,25.3637,1325530.0
2024-05-02 11:40:00,27.46,27.53,27.45,27.5,700194.0,25.3637,25.4284,25.3545,25.4007,700194.0
2024-05-02 11:50:00,27.5,27.53,27.47,27.49,572629.0,25.4007,25.4284,25.3729,25.3914,572629.0
2024-05-02 12:00:00,27.49,27.54,27.46,27.49,820166.0,25.3914,25.4376,25.3637,25.3914,820166.0
2024-05-02 12:10:00,27.49,27.5,27.45,27.5,511691.0,25.3914,25.4007,25.3545,25.4007,511691.0
2024-05-02 12:20:00,27.49,27.84,27.49,27.8,4646054.0,25.3914,25.7147,25.3914,25.6778,4646054.0
2024-05-02 12:30:00,27.81,27.91,27.79,27.87,2126646.0,25.687,25.7794,25.6685,25.7424,2126646.0
2024-05-02 12:40:00,27.87,27.92,27.82,27.88,1244500.0,25.7424,25.7886,25.6962,25.7517,1244500.0
2024-05-02 12:50:00,27.88,27.88,27.8,27.83,944936.0,25.7517,25.7517,25.6778,25.7055,944936.0
2024-05-02 13:00:00,27.82,27.9,27.79,27.87,962569.0,25.6962,25.7701,25.6685,25.7424,962569.0
2024-05-02 13:10:00,27.88,27.94,27.84,27.86,1051164.0,25.7517,25.8071,25.7147,25.7332,1051164.0
2024-05-02 13:20:00,27.86,27.86,27.79,27.8,790549.0,25.7332,25.7332,25.6685,25.6778,790549.0
2024-05-02 13:30:00,27.81,27.82,27.74,27.77,988542.0,25.687,25.6962,25.6223,25.65,988542.0
2024-05-02 13:40:00,27.78,27.79,27.66,27.68,867545.0,25.6593,25.6685,25.5484,25.5669,867545.0
2024-05-02 13:50:00,27.68,27.7,27.62,27.63,748695.0,25.5669,25.5854,25.5115,25.5207,748695.0
2024-05-02 14:00:00,27.63,27.66,27.59,27.64,800607.0,25.5207,25.5484,25.4838,25.53,800607.0
2024-05-02 14:10:00,27.64,27.68,27.62,27.64,596938.0,25.53,25.5669,25.5115,25.53,596938.0
2024-05-02 14:20:00,27.64,27.67,27.62,27.67,581638.0,25.53,25.5577,25.5115,25.5577,581638.0
2024-05-02 14:30:00,27.66,27.75,27.66,27.72,750460.0,25.5484,25.6316,25.5484,25.6039,750460.0
2024-05-02 14:40:00,27.73,27.78,27.72,27.76,622313.0,25.6131,25.6593,25.6039,25.6408,622313.0
2024-05-02 14:50:00,27.76,27.84,27.74,27.82,583933.0,25.6408,25.7147,25.6223,25.6962,583933.0
2024-05-02 15:00:00,27.82,27.83,27.78,27.8,783320.0,25.6962,25.7055,25.6593,25.6778,783320.0
2024-05-02 15:10:00,27.8,27.82,27.75,27.77,784824.0,25.6778,25.6962,25.6316,25.65,784824.0
2024-05-02 15:20:00,27.76,27.82,27.74,27.74,892469.0,25.6408,25.6962,25.6223,25.6223,892469.0
2024-05-02 15:30:00,27.74,27.75,27.66,27.7,1135205.0,25.6223,25.6316,25.5484,25.5854,1135205.0
2024-05-02 15:40:00,27.7,27.74,27.68,27.73,1185248.0,25.5854,25.6223,25.5669,25.6131,1185248.0
2024-05-02 15:50:00,27.73,27.74,27.68,27.7,3363295.0,25.6131,25.6223,25.5669,25.5854,3363295.0
2024-05-03 09:30:00,27.86,27.91,27.7,27.71,1920178.0,25.7332,25.7794,25.5854,25.5946,1920178.0
2024-05-03 09:40:00,27.71,27.74,27.65,27.71,851123.0,25.5946,25.6223,25.5392,25.5946,851123.0
2024-05-03 09:50:00,27.7,27.75,27.65,27.67,996871.0,25.5854,25.6316,25.5392,25.5577,996871.0
2024-05-03 10:00:00,27.67,27.76,27.6,27.7,1085520.0,25.5577,25.6408,25.493,25.5854,1085520.0
2024-05-03 10:10:00,27.7,27.79,27.66,27.67,831960.0,25.5854,25.6685,25.5484,25.5577,831960.0
2024-05-03 10:20:00,27.67,27.69,27.61,27.63,707783.0,25.5577,25.5762,25.5023,25.5207,707783.0
2024-05-03 10:30:00,27.64,27.67,27.59,27.6,657750.0,25.53,25.5577,25.4838,25.493,657750.0
2024-05-03 10:40:00,27.59,27.62,27.56,27.59,703741.0,25.4838,25.5115,25.4561,25.4838,703741.0
2024-05-03 10:50:00,27.58,27.65,27.56,27.64,533751.0,25.4746,25.5392,25.4561,25.53,533751.0
2024-05-03 11:00:00,27.64,27.65,27.6,27.61,509653.0,25.53,25.5392,25.493,25.5023,509653.0
2024-05-03 11:10:00,27.6,27.63,27.59,27.61,368859.0,25.493,25.5207,25.4838,25.5023,368859.0
2024-05-03 11:20:00,27.61,27.68,27.59,27.63,599923.0,25.5023,25.5669,25.4838,25.5207,599923.0
2024-05-03 11:30:00,27.64,27.65,27.6,27.61,564329.0,25.53,25.5392,25.493,25.5023,564329.0
2024-05-03 11:40:00,27.61,27.63,27.57,27.59,440768.0,25.5023,25.5207,25.4653,25.4838,440768.0
2024-05-03 11:50:00,27.6,27.64,27.58,27.61,478305.0,25.493,25.53,25.4746,25.5023,478305.0
2024-05-03 12:00:00,27.62,27.63,27.55,27.58,466631.0,25.5115,25.5207,25.4468,25.4746,466631.0
2024-05-03 12:10:00,27.57,27.6,27.57,27.57,275359.0,25.4653,25.493,25.4653,25.4653,275359.0
2024-05-03 12:20:00,27.58,27.59,27.55,27.55,382289.0,25.4746,25.4838,25.4468,25.4468,382289.0
2024-05-03 12:30:00,27.56,27.57,27.52,27.56,380471.0,25.4561,25.4653,25.4191,25.4561,380471.0
2024-05-03 12:40:00,27.56,27.58,27.54,27.55,382330.0,25.4561,25.4746,25.4376,25.4468,382330.0
2024-05-03 12:50:00,27.56,27.62,27.55,27.61,527012.0,25.4561,25.5115,25.4468,25.5023,527012.0
2024-05-03 13:00:00,27.61,27.61,27.58,27.59,314186.0,25.5023,25.5023,25.4746,25.4838,314186.0
2024-05-03 13:10:00,27.59,27.63,27.58,27.59,282250.0,25.4838,25.5207,25.4746,25.4838,282250.0
2024-05-03 13:20:00,27.59,27.61,27.57,27.58,321734.0,25.4838,25.5023,25.4653,25.4746,321734.0
2024-05-03 13:30:00,27.58,27.6,27.57,27.59,301095.0,25.4746,25.493,25.4653,25.4838,301095.0
2024-05-03 13:40:00,27.59,27.63,27.59,27.61,339769.0,25.4838,25.5207,25.4838,25.5023,339769.0
2024-05-03 13:50:00,27.62,27.64,27.61,27.63,221343.0,25.5115,25.53,25.5023,25.5207,221343.0
2024-05-03 14:00:00,27.63,27.65,27.62,27.65,325119.0,25.5207,25.5392,25.5115,25.5392,325119.0
2024-05-03 14:10:00,27.65,27.65,27.62,27.64,353298.0,25.5392,25.5392,25.5115,25.53,353298.0
2024-05-03 14:20:00,27.64,27.67,27.63,27.66,380310.0,25.53,25.5577,25.5207,25.5484,380310.0
2024-05-03 14:30:00,27.67,27.68,27.64,27.64,342440.0,25.5577,25.5669,25.53,25.53,342440.0
2024-05-03 14:40:00,27.64,27.67,27.64,27.66,322550.0,25.53,25.5577,25.53,25.5484,322550.0
2024-05-03 14:50:00,27.66,27.68,27.65,27.68,294201.0,25.5484,25.5669,25.5392,25.5669,294201.0
2024-05-03 15:00:00,27.68,27.68,27.63,27.67,491803.0,25.5669,25.5669,25.5207,25.5577,491803.0
2024-05-03 15:10:00,27.67,27.7,27.67,27.7,465418.0,25.5577,25.5854,25.5577,25.5854,465418.0
2024-05-03 15:20:00,27.69,27.71,27.68,27.69,528980.0,25.5762,25.5946,25.5669,25.5762,528980.0
2024-05-03 15:30:00,27.68,27.74,27.68,27.73,685136.0,25.5669,25.6223,25.5669,25.6131,685136.0
2024-05-03 15:40:00,27.74,27.83,27.73,27.82,1555847.0,25.6223,25.7055,25.6131,25.6962,1555847.0
2024-05-03 15:50:00,27.82,27.85,27.77,27.82,3959650.0,25.6962,25.7239,25.65,25.6962,3959650.0
2024-05-06 09:30:00,27.99,28.22,27.96,28.14,2330705.0,25.8533,26.0657,25.8255,25.9918,2330705.0
2024-05-06 09:40:00,28.13,28.26,28.09,28.2,1563592.0,25.9826,26.1026,25.9456,26.0472,1563592.0
2024-05-06 09:50:00,28.2,28.2,28.08,28.1,939496.0,26.0472,26.0472,25.9364,25.9549,939496.0
2024-05-06 10:00:00,28.1,28.18,28.08,28.14,797646.0,25.9549,26.0287,25.9364,25.9918,797646.0
2024-05-06 10:10:00,28.14,28.17,28.1,28.11,544703.0,25.9918,26.0195,25.9549,25.9641,544703.0
2024-05-06 10:20:00,28.11,28.12,28.08,28.1,685181.0,25.9641,25.9733,25.9364,25.9549,685181.0
2024-05-06 10:30:00,28.1,28.16,28.09,28.13,616304.0,25.9549,26.0103,25.9456,25.9826,616304.0
2024-05-06 10:40:00,28.14,28.15,28.06,28.07,671475.0,25.9918,26.001,25.9179,25.9271,671475.0
2024-05-06 10:50:00,28.07,28.08,28.01,28.03,642935.0,25.9271,25.9364,25.8717,25.8902,642935.0
2024-05-06 11:00:00,28.04,28.05,28.0,28.0,533074.0,25.8994,25.9087,25.8625,25.8625,533074.0
2024-05-06 11:10:00,28.01,28.03,27.98,28.01,810336.0,25.8717,25.8902,25.844,25.8717,810336.0
2024-05-06 11:20:00,28.01,28.05,28.01,28.02,925619.0,25.8717,25.9087,25.8717,25.881,925619.0
2024-05-06 11:30:00,28.03,28.07,28.01,28.02,711660.0,25.8902,25.9271,25.8717,25.881,711660.0
2024-05-06 11:40:00,28.02,28.09,28.0,28.06,465119.0,25.881,25.9456,25.8625,25.9179,465119.0
2024-05-06 11:50:00,28.07,28.11,28.04,28.11,643286.0,25.9271,25.9641,25.8994,25.9641,643286.0
2024-05-06 12:00:00,28.11,28.13,28.1,28.11,497795.0,25.9641,25.9826,25.9549,25.9641,497795.0
2024-05-06 12:10:00,28.11,28.13,28.1,28.12,411447.0,25.9641,25.9826,25.9549,25.9733,411447.0
2024-05-06 12:20:00,28.13,28.16,28.11,28.16,553526.0,25.9826,26.0103,25.9641,26.0103,553526.0
2024-05-06 12:30:00,28.16,28.17,28.14,28.16,476951.0,26.0103,26.0195,25.9918,26.0103,476951.0
2024-05-06 12:40:00,28.16,28.18,28.14,28.17,715429.0,26.0103,26.0287,25.9918,26.0195,715429.0
2024-05-06 12:50:00,28.17,28.17,28.12,28.14,549878.0,26.0195,26.0195,25.9733,25.9918,549878.0
2024-05-06 13:00:00,28.15,28.16,28.12,28.14,344232.0,26.001,26.0103,25.9733,25.9918,344232.0
2024-05-06 13:10:00,28.14,28.15,28.11,28.14,339018.0,25.9918,26.001,25.9641,25.9918,339018.0
2024-05-06 13:20:00,28.15,28.19,28.14,28.17,503686.0,26.001,26.038,25.9918,26.0195,503686.0
2024-05-06 13:30:00,28.17,28.2,28.14,28.18,590010.0,26.0195,26.0472,25.9918,26.0287,590010.0
2024-05-06 13:40:00,28.18,28.18,28.15,28.16,492925.0,26.0287,26.0287,26.001,26.0103,492925.0
2024-05-06 13:50:00,28.17,28.17,28.14,28.14,596655.0,26.0195,26.0195,25.9918,25.9918,596655.0
2024-05-06 14:00:00,28.14,28.15,28.11,28.14,514702.0,25.9918,26.001,25.9641,25.9918,514702.0
2024-05-06 14:10:00,28.15,28.16,28.12,28.14,673870.0,26.001,26.0103,25.9733,25.9918,673870.0
2024-05-06 14:20:00,28.14,28.16,28.12,28.14,539275.0,25.9918,26.0103,25.9733,25.9918,539275.0
2024-05-06 14:30:00,28.15,28.17,28.13,28.16,568006.0,26.001,26.0195,25.9826,26.0103,568006.0
2024-05-06 14:40:00,28.15,28.17,28.15,28.15,420853.0,26.001,26.0195,26.001,26.001,420853.0
2024-05-06 14:50:00,28.15,28.17,28.15,28.17,568647.0,26.001,26.0195,26.001,26.0195,568647.0
2024-05-06 15:00:00,28.17,28.22,28.16,28.2,792471.0,26.0195,26.0657,26.0103,26.0472,792471.0
2024-05-06 15:10:00,28.2,28.23,28.17,28.21,702549.0,26.0472,26.0749,26.0195,26.0565,702549.0
2024-05-06 15:20:00,28.21,28.24,28.21,28.21,968155.0,26.0565,26.0842,26.0565,26.0565,968155.0
2024-05-06 15:30:00,28.21,28.24,28.21,28.24,1002037.0,26.0565,26.0842,26.0565,26.0842,1002037.0
2024-05-06 15:40:00,28.24,28.28,28.22,28.23,1792270.0,26.0842,26.1211,26.0657,26.0749,1792270.0
2024-05-06 15:50:00,28.24,28.33,28.17,28.17,7092352.0,26.0842,26.1673,26.0195,26.0195,7092352.0
2024-05-07 09:30:00,28.29,28.49,28.27,28.39,2134750.0,26.1304,26.3151,26.1119,26.2227,2134750.0
2024-05-07 09:40:00,28.38,28.43,28.35,28.4,934472.0,26.2135,26.2597,26.1858,26.232,934472.0
2024-05-07 09:50:00,28.4,28.41,28.29,28.35,1049838.0,26.232,26.2412,26.1304,26.1858,1049838.0
2024-05-07 10:00:00,28.34,28.4,28.29,28.3,882697.0,26.1765,26.232,26.1304,26.1396,882697.0
2024-05-07 10:10:00,28.3,28.33,28.29,28.33,834411.0,26.1396,26.1673,26.1304,26.1673,834411.0
2024-05-07 10:20:00,28.33,28.35,28.32,28.34,1066614.0,26.1673,26.1858,26.1581,26.1765,1066614.0
2024-05-07 10:30:00,28.34,28.35,28.32,28.33,703060.0,26.1765,26.1858,26.1581,26.1673,703060.0
2024-05-07 10:40:00,28.33,28.35,28.27,28.3,946758.0,26.1673,26.1858,26.1119,26.1396,946758.0
2024-05-07 10:50:00,28.3,28.3,28.26,28.28,928543.0,26.1396,26.1396,26.1026,26.1211,928543.0
2024-05-07 11:00:00,28.28,28.31,28.25,28.25,806268.0,26.1211,26.1488,26.0934,26.0934,806268.0
2024-05-07 11:10:00,28.26,28.29,28.2,28.21,1120264.0,26.1026,26.1304,26.0472,26.0565,1120264.0
2024-05-07 11:20:00,28.21,28.22,28.14,28.17,1316641.0,26.0565,26.0657,25.9918,26.0195,1316641.0
2024-05-07 11:30:00,28.17,28.22,28.15,28.21,920107.0,26.0195,26.0657,26.001,26.0565,920107.0
2024-05-07 11:40:00,28.21,28.22,28.18,28.2,545536.0,26.0565,26.0657,26.0287,26.0472,545536.0
2024-05-07 11:50:00,28.2,28.21,28.17,28.17,480630.0,26.0472,26.0565,26.0195,26.0195,480630.0
2024-05-07 12:00:00,28.17,28.2,28.15,28.17,573448.0,26.0195,26.0472,26.001,26.0195,573448.0
2024-05-07 12:10:00,28.17,28.17,28.08,28.1,783912.0,26.0195,26.0195,25.9364,25.9549,783912.0
2024-05-07 12:20:00,28.1,28.11,27.99,28.01,1130952.0,25.9549,25.9641,25.8533,25.8717,1130952.0
2024-05-07 12:30:00,28.01,28.04,27.99,27.99,540995.0,25.8717,25.8994,25.8533,25.8533,540995.0
2024-05-07 12:40:00,28.0,28.0,27.94,27.99,692675.0,25.8625,25.8625,25.8071,25.8533,692675.0
2024-05-07 12:50:00,27.99,28.0,27.95,27.98,650369.0,25.8533,25.8625,25.8163,25.844,650369.0
2024-05-07 13:00:00,27.98,28.01,27.96,28.01,465112.0,25.844,25.8717,25.8255,25.8717,465112.0
2024-05-07 13:10:00,28.01,28.01,27.96,27.98,538251.0,25.8717,25.8717,25.8255,25.844,538251.0
2024-05-07 13:20:00,27.99,28.01,27.98,28.0,426586.0,25.8533,25.8717,25.844,25.8625,426586.0
2024-05-07 13:30:00,28.0,28.01,27.91,27.95,832351.0,25.8625,25.8717,25.7794,25.8163,832351.0
2024-05-07 13:40:00,27.96,27.96,27.92,27.94,510401.0,25.8255,25.8255,25.7886,25.8071,510401.0
2024-05-07 13:50:00,27.93,27.97,27.93,27.96,494269.0,25.7978,25.8348,25.7978,25.8255,494269.0
2024-05-07 14:00:00,27.96,27.97,27.94,27.96,490028.0,25.8255,25.8348,25.8071,25.8255,490028.0
2024-05-07 14:10:00,27.96,27.99,27.93,27.96,597082.0,25.8255,25.8533,25.7978,25.8255,597082.0
2024-05-07 14:20:00,27.96,28.01,27.96,27.99,810461.0,25.8255,25.8717,25.8255,25.8533,810461.0
2024-05-07 14:30:00,28.0,28.01,27.98,28.0,861914.0,25.8625,25.8717,25.844,25.8625,861914.0
2024-05-07 14:40:00,28.0,28.01,27.96,28.0,802620.0,25.8625,25.8717,25.8255,25.8625,802620.0
2024-05-07 14:50:00,28.0,28.01,27.99,28.0,1157852.0,25.8625,25.8717,25.8533,25.8625,1157852.0
2024-05-07 15:00:00,28.0,28.01,27.97,28.0,727339.0,25.8625,25.8717,25.8348,25.8625,727339.0
2024-05-07 15:10:00,28.0,28.01,27.94,27.97,2403338.0,25.8625,25.8717,25.8071,25.8348,2403338.0
2024-05-07 15:20:00,27.96,27.97,27.4,27.64,6988990.0,25.8255,25.8348,25.3083,25.53,6988990.0
2024-05-07 15:30:00,27.64,27.85,27.61,27.8,4095590.0,25.53,25.7239,25.5023,25.6778,4095590.0
2024-05-07 15:40:00,27.79,27.87,27.78,27.84,1888140.0,25.6685,25.7424,25.6593,25.7147,1888140.0
2024-05-07 15:50:00,27.84,27.89,27.74,27.78,4159948.0,25.7147,25.7609,25.6223,25.6593,4159948.0
2024-05-08 09:30:00,27.7,27.84,27.52,27.84,1490589.0,25.5854,25.7147,25.4191,25.7147,1490589.0
2024-05-08 09:40:00,27.84,27.89,27.8,27.82,954638.0,25.7147,25.7609,25.6778,25.6962,954638.0
2024-05-08 09:50:00,27.82,27.87,27.8,27.87,825756.0,25.6962,25.7424,25.6778,25.7424,825756.0
2024-05-08 10:00:00,27.87,28.06,27.84,28.04,1556543.0,25.7424,25.9179,25.7147,25.8994,1556543.0
2024-05-08 10:10:00,28.04,28.04,27.94,27.95,996238.0,25.8994,25.8994,25.8071,25.8163,996238.0
2024-05-08 10:20:00,27.96,28.03,27.93,27.98,672098.0,25.8255,25.8902,25.7978,25.844,672098.0
2024-05-08 10:30:00,27.98,28.01,27.93,28.01,539532.0,25.844,25.8717,25.7978,25.8717,539532.0
2024-05-08 10:40:00,28.01,28.03,27.97,27.99,528893.0,25.8717,25.8902,25.8348,25.8533,528893.0
2024-05-08 10:50:00,28.0,28.07,27.97,28.04,545952.0,25.8625,25.9271,25.8348,25.8994,545952.0
2024-05-08 11:00:00,28.03,28.07,28.0,28.05,553388.0,25.8902,25.9271,25.8625,25.9087,553388.0
2024-05-08 11:10:00,28.05,28.07,28.02,28.06,654617.0,25.9087,25.9271,25.881,25.9179,654617.0
2024-05-08 11:20:00,28.07,28.17,28.06,28.15,714796.0,25.9271,26.0195,25.9179,26.001,714796.0
2024-05-08 11:30:00,28.15,28.21,28.15,28.17,757089.0,26.001,26.0565,26.001,26.0195,757089.0
2024-05-08 11:40:00,28.17,28.23,28.16,28.2,694234.0,26.0195,26.0749,26.0103,26.0472,694234.0
2024-05-08 11:50:00,28.21,28.23,28.17,28.21,762365.0,26.0565,26.0749,26.0195,26.0565,762365.0
2024-05-08 12:00:00,28.21,28.22,28.15,28.21,550764.0,26.0565,26.0657,26.001,26.0565,550764.0
2024-05-08 12:10:00,28.21,28.25,28.19,28.24,575076.0,26.0565,26.0934,26.038,26.0842,575076.0
2024-05-08 12:20:00,28.24,28.25,28.21,28.23,533848.0,26.0842,26.0934,26.0565,26.0749,533848.0
2024-05-08 12:30:00,28.24,28.29,28.22,28.29,888040.0,26.0842,26.1304,26.0657,26.1304,888040.0
2024-05-08 12:40:00,28.29,28.29,28.22,28.24,730466.0,26.1304,26.1304,26.0657,26.0842,730466.0
2024-05-08 12:50:00,28.24,28.24,28.18,28.19,454625.0,26.0842,26.0842,26.0287,26.038,454625.0
2024-05-08 13:00:00,28.19,28.2,28.12,28.13,487988.0,26.038,26.0472,25.9733,25.9826,487988.0
2024-05-08 13:10:00,28.14,28.16,28.12,28.16,346103.0,25.9918,26.0103,25.9733,26.0103,346103.0
2024-05-08 13:20:00,28.16,28.17,28.13,28.14,404374.0,26.0103,26.0195,25.9826,25.9918,404374.0
2024-05-08 13:30:00,28.15,28.17,28.13,28.14,417424.0,26.001,26.0195,25.9826,25.9918,417424.0
2024-05-08 13:40:00,28.14,28.19,28.12,28.19,525628.0,25.9918,26.038,25.9733,26.038,525628.0
2024-05-08 13:50:00,28.19,28.19,28.15,28.16,359228.0,26.038,26.038,26.001,26.0103,359228.0
2024-05-08 14:00:00,28.15,28.19,28.15,28.19,328503.0,26.001,26.038,26.001,26.038,328503.0
2024-05-08 14:10:00,28.19,28.22,28.18,28.21,783979.0,26.038,26.0657,26.0287,26.0565,783979.0
2024-05-08 14:20:00,28.21,28.23,28.19,28.22,524672.0,26.0565,26.0749,26.038,26.0657,524672.0
2024-05-08 14:30:00,28.21,28.26,28.21,28.25,721728.0,26.0565,26.1026,26.0565,26.0934,721728.0
2024-05-08 14:40:00,28.25,28.28,28.24,28.25,580468.0,26.0934,26.1211,26.0842,26.0934,580468.0
2024-05-08 14:50:00,28.25,28.26,28.23,28.24,499796.0,26.0934,26.1026,26.0749,26.0842,499796.0
2024-05-08 15:00:00,28.24,28.24,28.18,28.24,992719.0,26.0842,26.0842,26.0287,26.0842,992719.0
2024-05-08 15:10:00,28.23,28.27,28.23,28.25,602664.0,26.0749,26.1119,26.0749,26.0934,602664.0
2024-05-08 15:20:00,28.25,28.3,28.24,28.29,822609.0,26.0934,26.1396,26.0842,26.1304,822609.0
2024-05-08 15:30:00,28.29,28.34,28.27,28.32,1025178.0,26.1304,26.1765,26.1119,26.1581,1025178.0
2024-05-08 15:40:00,28.32,28.34,28.28,28.3,1469224.0,26.1581,26.1765,26.1211,26.1396,1469224.0
2024-05-08 15:50:00,28.3,28.33,28.22,28.28,3547922.0,26.1396,26.1673,26.0657,26.1211,3547922.0
2024-05-09 09:30:00,27.76,27.83,27.46,27.46,2149254.0,26.023,26.0886,25.7417,25.7417,2149254.0
2024-05-09 09:40:00,27.46,27.52,27.32,27.45,1834780.0,25.7417,25.798,25.6105,25.7324,1834780.0
2024-05-09 09:50:00,27.45,27.55,27.4,27.54,1018533.0,25.7324,25.8261,25.6855,25.8167,1018533.0
2024-05-09 10:00:00,27.55,27.64,27.54,27.62,1301135.0,25.8261,25.9105,25.8167,25.8917,1301135.0
2024-05-09 10:10:00,27.62,27.7,27.61,27.67,821934.0,25.8917,25.9667,25.8824,25.9386,821934.0
2024-05-09 10:20:00,27.68,27.73,27.66,27.7,436306.0,25.948,25.9948,25.9292,25.9667,436306.0
2024-05-09 10:30:00,27.7,27.7,27.62,27.67,604500.0,25.9667,25.9667,25.8917,25.9386,604500.0
2024-05-09 10:40:00,27.66,27.68,27.6,27.67,557383.0,25.9292,25.948,25.873,25.9386,557383.0
2024-05-09 10:50:00,27.66,27.72,27.66,27.72,855694.0,25.9292,25.9855,25.9292,25.9855,855694.0
2024-05-09 11:00:00,27.71,27.83,27.71,27.83,917065.0,25.9761,26.0886,25.9761,26.0886,917065.0
2024-05-09 11:10:00,27.83,27.89,27.82,27.86,891563.0,26.0886,26.1448,26.0792,26.1167,891563.0
2024-05-09 11:20:00,27.86,27.86,27.8,27.85,700765.0,26.1167,26.1167,26.0605,26.1073,700765.0
2024-05-09 11:30:00,27.85,27.85,27.8,27.82,556065.0,26.1073,26.1073,26.0605,26.0792,556065.0
2024-05-09 11:40:00,27.82,27.84,27.8,27.82,423124.0,26.0792,26.098,26.0605,26.0792,423124.0
2024-05-09 11:50:00,27.82,27.85,27.81,27.84,352543.0,26.0792,26.1073,26.0698,26.098,352543.0
2024-05-09 12:00:00,27.84,27.85,27.82,27.85,273399.0,26.098,26.1073,26.0792,26.1073,273399.0
2024-05-09 12:10:00,27.84,27.88,27.84,27.86,331633.0,26.098,26.1355,26.098,26.1167,331633.0
2024-05-09 12:20:00,27.85,27.87,27.83,27.84,318079.0,26.1073,26.1261,26.0886,26.098,318079.0
2024-05-09 12:30:00,27.83,27.87,27.83,27.86,228453.0,26.0886,26.1261,26.0886,26.1167,228453.0
2024-05-09 12:40:00,27.86,27.98,27.86,27.95,948631.0,26.1167,26.2292,26.1167,26.2011,948631.0
2024-05-09 12:50:00,27.95,28.04,27.93,27.97,2509321.0,26.2011,26.2854,26.1823,26.2198,2509321.0
2024-05-09 13:00:00,27.97,28.07,27.97,28.05,623304.0,26.2198,26.3136,26.2198,26.2948,623304.0
2024-05-09 13:10:00,28.05,28.06,28.03,28.05,517626.0,26.2948,26.3042,26.2761,26.2948,517626.0
2024-05-09 13:20:00,28.05,28.09,28.04,28.07,376587.0,26.2948,26.3323,26.2854,26.3136,376587.0
2024-05-09 13:30:00,28.08,28.12,28.07,28.1,537016.0,26.3229,26.3604,26.3136,26.3417,537016.0
2024-05-09 13:40:00,28.1,28.11,28.08,28.1,484785.0,26.3417,26.3511,26.3229,26.3417,484785.0
2024-05-09 13:50:00,28.09,28.11,28.08,28.1,275203.0,26.3323,26.3511,26.3229,26.3417,275203.0
2024-05-09 14:00:00,28.1,28.11,28.08,28.09,263924.0,26.3417,26.3511,26.3229,26.3323,263924.0
2024-05-09 14:10:00,28.09,28.11,28.07,28.1,499271.0,26.3323,26.3511,26.3136,26.3417,499271.0
2024-05-09 14:20:00,28.1,28.13,28.1,28.11,437553.0,26.3417,26.3698,26.3417,26.3511,437553.0
2024-05-09 14:30:00,28.11,28.11,28.07,28.08,466506.0,26.3511,26.3511,26.3136,26.3229,466506.0
2024-05-09 14:40:00,28.09,28.12,28.08,28.12,418897.0,26.3323,26.3604,26.3229,26.3604,418897.0
2024-05-09 14:50:00,28.11,28.16,28.11,28.16,385058.0,26.3511,26.3979,26.3511,26.3979,385058.0
2024-05-09 15:00:00,28.16,28.19,28.13,28.15,913483.0,26.3979,26.4261,26.3698,26.3886,913483.0
2024-05-09 15:10:00,28.15,28.16,28.13,28.16,439667.0,26.3886,26.3979,26.3698,26.3979,439667.0
2024-05-09 15:20:00,28.16,28.2,28.15,28.2,999176.0,26.3979,26.4354,26.3886,26.4354,999176.0
2024-05-09 15:30:00,28.2,28.2,28.15,28.16,792650.0,26.4354,26.4354,26.3886,26.3979,792650.0
2024-05-09 15:40:00,28.16,28.19,28.13,28.17,1052231.0,26.3979,26.4261,26.3698,26.4073,1052231.0
2024-05-09 15:50:00,28.17,28.25,28.16,28.19,3706355.0,26.4073,26.4823,26.3979,26.4261,3706355.0
2024-05-10 09:30:00,28.24,28.28,28.04,28.05,1483040.0,26.4729,26.5104,26.2854,26.2948,1483040.0
2024-05-10 09:40:00,28.06,28.11,27.98,28.03,1209353.0,26.3042,26.3511,26.2292,26.2761,1209353.0
2024-05-10 09:50:00,28.04,28.16,28.03,28.04,670915.0,26.2854,26.3979,26.2761,26.2854,670915.0
2024-05-10 10:00:00,28.04,28.09,28.01,28.05,629443.0,26.2854,26.3323,26.2573,26.2948,629443.0
2024-05-10 10:10:00,28.05,28.1,28.02,28.03,512937.0,26.2948,26.3417,26.2667,26.2761,512937.0
2024-05-10 10:20:00,28.03,28.07,28.0,28.04,699069.0,26.2761,26.3136,26.2479,26.2854,699069.0
2024-05-10 10:30:00,28.04,28.07,28.03,28.05,395517.0,26.2854,26.3136,26.2761,26.2948,395517.0
2024-05-10 10:40:00,28.06,28.1,28.03,28.1,340990.0,26.3042,26.3417,26.2761,26.3417,340990.0
2024-05-10 10:50:00,28.1,28.1,28.03,28.03,474636.0,26.3417,26.3417,26.2761,26.2761,474636.0
2024-05-10 11:00:00,28.04,28.05,28.0,28.0,430078.0,26.2854,26.2948,26.2479,26.2479,430078.0
2024-05-10 11:10:00,28.0,28.02,27.98,28.02,602716.0,26.2479,26.2667,26.2292,26.2667,602716.0
2024-05-10 11:20:00,28.02,28.02,27.97,28.0,516035.0,26.2667,26.2667,26.2198,26.2479,516035.0
2024-05-10 11:30:00,28.0,28.03,27.99,28.02,510653.0,26.2479,26.2761,26.2386,26.2667,510653.0
2024-05-10 11:40:00,28.02,28.04,28.01,28.03,354366.0,26.2667,26.2854,26.2573,26.2761,354366.0
2024-05-10 11:50:00,28.03,28.05,28.01,28.02,298632.0,26.2761,26.2948,26.2573,26.2667,298632.0
2024-05-10 12:00:00,28.02,28.04,27.98,27.99,427805.0,26.2667,26.2854,26.2292,26.2386,427805.0
2024-05-10 12:10:00,27.99,28.01,27.98,28.01,284955.0,26.2386,26.2573,26.2292,26.2573,284955.0
2024-05-10 12:20:00,28.0,28.02,27.98,28.01,383583.0,26.2479,26.2667,26.2292,26.2573,383583.0
2024-05-10 12:30:00,28.0,28.06,28.0,28.05,337097.0,26.2479,26.3042,26.2479,26.2948,337097.0
2024-05-10 12:40:00,28.05,28.05,28.02,28.04,219756.0,26.2948,26.2948,26.2667,26.2854,219756.0
2024-05-10 12:50:00,28.04,28.05,28.01,28.02,268686.0,26.2854,26.2948,26.2573,26.2667,268686.0
2024-05-10 13:00:00,28.02,28.03,28.0,28.02,250283.0,26.2667,26.2761,26.2479,26.2667,250283.0
2024-05-10 13:10:00,28.02,28.03,28.0,28.02,228479.0,26.2667,26.2761,26.2479,26.2667,228479.0
2024-05-10 13:20:00,28.02,28.04,28.02,28.04,175439.0,26.2667,26.2854,26.2667,26.2854,175439.0
2024-05-10 13:30:00,28.03,28.04,28.01,28.02,525872.0,26.2761,26.2854,26.2573,26.2667,525872.0
2024-05-10 13:40:00,28.02,28.02,27.98,27.99,322394.0,26.2667,26.2667,26.2292,26.2386,322394.0
2024-05-10 13:50:00,27.99,28.0,27.98,27.99,297649.0,26.2386,26.2479,26.2292,26.2386,297649.0
2024-05-10 14:00:00,27.99,27.99,27.93,27.96,575573.0,26.2386,26.2386,26.1823,26.2105,575573.0
2024-05-10 14:10:00,27.96,27.97,27.95,27.96,188531.0,26.2105,26.2198,26.2011,26.2105,188531.0
2024-05-10 14:20:00,27.96,27.97,27.94,27.95,277400.0,26.2105,26.2198,26.1917,26.2011,277400.0
2024-05-10 14:30:00,27.95,27.98,27.92,27.96,511033.0,26.2011,26.2292,26.173,26.2105,511033.0
2024-05-10 14:40:00,27.96,27.98,27.96,27.96,209256.0,26.2105,26.2292,26.2105,26.2105,209256.0
2024-05-10 14:50:00,27.96,27.99,27.96,27.99,292762.0,26.2105,26.2386,26.2105,26.2386,292762.0
2024-05-10 15:00:00,27.99,27.99,27.94,27.96,241155.0,26.2386,26.2386,26.1917,26.2105,241155.0
2024-05-10 15:10:00,27.96,27.99,27.96,27.97,323634.0,26.2105,26.2386,26.2105,26.2198,323634.0
2024-05-10 15:20:00,27.97,28.02,27.96,28.02,532518.0,26.2198,26.2667,26.2105,26.2667,532518.0
2024-05-10 15:30:00,28.02,28.05,27.99,28.05,594916.0,26.2667,26.2948,26.2386,26.2948,594916.0
2024-05-10 15:40:00,28.05,28.05,28.02,28.04,670750.0,26.2948,26.2948,26.2667,26.2854,670750.0
2024-05-10 15:50:00,28.04,28.07,28.0,28.01,2612415.0,26.2854,26.3136,26.2479,26.2573,2612415.0
2024-05-13 09:30:00,28.19,28.35,28.17,28.28,1657207.0,26.4261,26.576,26.4073,26.5104,1657207.0
2024-05-13 09:40:00,28.28,28.4,28.27,28.38,927630.0,26.5104,26.6229,26.5011,26.6042,927630.0
2024-05-13 09:50:00,28.38,28.5,28.34,28.48,1169123.0,26.6042,26.7167,26.5667,26.6979,1169123.0
2024-05-13 10:00:00,28.48,28.64,28.47,28.63,2074750.0,26.6979,26.8479,26.6885,26.8385,2074750.0
2024-05-13 10:10:00,28.63,28.65,28.54,28.57,956123.0,26.8385,26.8573,26.7542,26.7823,956123.0
2024-05-13 10:20:00,28.57,28.62,28.55,28.56,610307.0,26.7823,26.8292,26.7635,26.7729,610307.0
2024-05-13 10:30:00,28.56,28.59,28.51,28.55,659534.0,26.7729,26.801,26.726,26.7635,659534.0
2024-05-13 10:40:00,28.55,28.59,28.53,28.55,511438.0,26.7635,26.801,26.7448,26.7635,511438.0
2024-05-13 10:50:00,28.55,28.6,28.54,28.6,490394.0,26.7635,26.8104,26.7542,26.8104,490394.0
2024-05-13 11:00:00,28.6,28.63,28.56,28.6,820910.0,26.8104,26.8385,26.7729,26.8104,820910.0
2024-05-13 11:10:00,28.59,28.6,28.55,28.55,519194.0,26.801,26.8104,26.7635,26.7635,519194.0
2024-05-13 11:20:00,28.55,28.57,28.48,28.51,652665.0,26.7635,26.7823,26.6979,26.726,652665.0
2024-05-13 11:30:00,28.5,28.51,28.38,28.4,749744.0,26.7167,26.726,26.6042,26.6229,749744.0
2024-05-13 11:40:00,28.4,28.43,28.37,28.4,458155.0,26.6229,26.651,26.5948,26.6229,458155.0
2024-05-13 11:50:00,28.4,28.41,28.33,28.38,683671.0,26.6229,26.6323,26.5573,26.6042,683671.0
2024-05-13 12:00:00,28.38,28.41,28.35,28.36,354676.0,26.6042,26.6323,26.576,26.5854,354676.0
2024-05-13 12:10:00,28.36,28.37,28.32,28.33,628478.0,26.5854,26.5948,26.5479,26.5573,628478.0
2024-05-13 12:20:00,28.33,28.34,28.3,28.32,1157865.0,26.5573,26.5667,26.5292,26.5479,1157865.0
2024-05-13 12:30:00,28.33,28.36,28.3,28.35,633264.0,26.5573,26.5854,26.5292,26.576,633264.0
2024-05-13 12:40:00,28.36,28.4,28.34,28.39,295329.0,26.5854,26.6229,26.5667,26.6135,295329.0
2024-05-13 12:50:00,28.39,28.41,28.37,28.39,477786.0,26.6135,26.6323,26.5948,26.6135,477786.0
2024-05-13 13:00:00,28.39,28.41,28.37,28.39,293967.0,26.6135,26.6323,26.5948,26.6135,293967.0
2024-05-13 13:10:00,28.4,28.4,28.35,28.36,358563.0,26.6229,26.6229,26.576,26.5854,358563.0
2024-05-13 13:20:00,28.36,28.37,28.34,28.35,282455.0,26.5854,26.5948,26.5667,26.576,282455.0
2024-05-13 13:30:00,28.35,28.36,28.33,28.35,388920.0,26.576,26.5854,26.5573,26.576,388920.0
2024-05-13 13:40:00,28.35,28.35,28.31,28.34,482855.0,26.576,26.576,26.5386,26.5667,482855.0
2024-05-13 13:50:00,28.34,28.35,28.33,28.35,216606.0,26.5667,26.576,26.5573,26.576,216606.0
2024-05-13 14:00:00,28.35,28.36,28.31,28.35,341029.0,26.576,26.5854,26.5386,26.576,341029.0
2024-05-13 14:10:00,28.35,28.39,28.34,28.38,279168.0,26.576,26.6135,26.5667,26.6042,279168.0
2024-05-13 14:20:00,28.38,28.38,28.36,28.38,440821.0,26.6042,26.6042,26.5854,26.6042,440821.0
2024-05-13 14:30:00,28.38,28.38,28.34,28.36,254301.0,26.6042,26.6042,26.5667,26.5854,254301.0
2024-05-13 14:40:00,28.36,28.38,28.35,28.38,605942.0,26.5854,26.6042,26.576,26.6042,605942.0
2024-05-13 14:50:00,28.38,28.42,28.38,28.42,1312777.0,26.6042,26.6417,26.6042,26.6417,1312777.0
2024-05-13 15:00:00,28.41,28.43,28.39,28.39,562670.0,26.6323,26.651,26.6135,26.6135,562670.0
2024-05-13 15:10:00,28.4,28.42,28.38,28.4,541868.0,26.6229,26.6417,26.6042,26.6229,541868.0
2024-05-13 15:20:00,28.4,28.4,28.35,28.36,427867.0,26.6229,26.6229,26.576,26.5854,427867.0
2024-05-13 15:30:00,28.37,28.42,28.36,28.42,726265.0,26.5948,26.6417,26.5854,26.6417,726265.0
2024-05-13 15:40:00,28.42,28.43,28.38,28.41,736314.0,26.6417,26.651,26.6042,26.6323,736314.0
2024-05-13 15:50:00,28.41,28.47,28.4,28.46,3147778.0,26.6323,26.6885,26.6229,26.6792,3147778.0
2024-05-14 09:30:00,28.55,28.68,28.45,28.51,1266508.0,26.7635,26.8854,26.6698,26.726,1266508.0
2024-05-14 09:40:00,28.51,28.52,28.38,28.43,447142.0,26.726,26.7354,26.6042,26.651,447142.0
2024-05-14 09:50:00,28.43,28.46,28.37,28.42,507660.0,26.651,26.6792,26.5948,26.6417,507660.0
2024-05-14 10:00:00,28.43,28.49,28.4,28.49,414751.0,26.651,26.7073,26.6229,26.7073,414751.0
2024-05-14 10:10:00,28.49,28.51,28.44,28.46,387840.0,26.7073,26.726,26.6604,26.6792,387840.0
2024-05-14 10:20:00,28.46,28.46,28.38,28.43,645372.0,26.6792,26.6792,26.6042,26.651,645372.0
2024-05-14 10:30:00,28.43,28.44,28.36,28.39,525104.0,26.651,26.6604,26.5854,26.6135,525104.0
2024-05-14 10:40:00,28.38,28.45,28.36,28.45,409128.0,26.6042,26.6698,26.5854,26.6698,409128.0
2024-05-14 10:50:00,28.45,28.47,28.42,28.45,626730.0,26.6698,26.6885,26.6417,26.6698,626730.0
2024-05-14 11:00:00,28.44,28.46,28.36,28.4,570893.0,26.6604,26.6792,26.5854,26.6229,570893.0
2024-05-14 11:10:00,28.4,28.41,28.33,28.36,435120.0,26.6229,26.6323,26.5573,26.5854,435120.0
2024-05-14 11:20:00,28.36,28.38,28.34,28.37,344410.0,26.5854,26.6042,26.5667,26.5948,344410.0
2024-05-14 11:30:00,28.37,28.38,28.34,28.37,221981.0,26.5948,26.6042,26.5667,26.5948,221981.0
2024-05-14 11:40:00,28.38,28.38,28.32,28.33,329323.0,26.6042,26.6042,26.5479,26.5573,329323.0
2024-05-14 11:50:00,28.33,28.34,28.3,28.32,292736.0,26.5573,26.5667,26.5292,26.5479,292736.0
2024-05-14 12:00:00,28.32,28.32,28.27,28.29,499899.0,26.5479,26.5479,26.5011,26.5198,499899.0
2024-05-14 12:10:00,28.29,28.29,28.24,28.25,355763.0,26.5198,26.5198,26.4729,26.4823,355763.0
2024-05-14 12:20:00,28.25,28.26,28.22,28.24,532336.0,26.4823,26.4917,26.4542,26.4729,532336.0
2024-05-14 12:30:00,28.24,28.24,28.19,28.19,376979.0,26.4729,26.4729,26.4261,26.4261,376979.0
2024-05-14 12:40:00,28.19,28.24,28.19,28.22,382313.0,26.4261,26.4729,26.4261,26.4542,382313.0
2024-05-14 12:50:00,28.21,28.25,28.19,28.22,789318.0,26.4448,26.4823,26.4261,26.4542,789318.0
2024-05-14 13:00:00,28.22,28.25,28.2,28.23,706757.0,26.4542,26.4823,26.4354,26.4636,706757.0
2024-05-14 13:10:00,28.23,28.24,28.21,28.23,297206.0,26.4636,26.4729,26.4448,26.4636,297206.0
2024-05-14 13:20:00,28.23,28.24,28.21,28.23,430246.0,26.4636,26.4729,26.4448,26.4636,430246.0
2024-05-14 13:30:00,28.24,28.27,28.23,28.25,334096.0,26.4729,26.5011,26.4636,26.4823,334096.0
2024-05-14 13:40:00,28.25,28.25,28.22,28.23,294631.0,26.4823,26.4823,26.4542,26.4636,294631.0
2024-05-14 13:50:00,28.23,28.26,28.22,28.26,241937.0,26.4636,26.4917,26.4542,26.4917,241937.0
2024-05-14 14:00:00,28.26,28.28,28.25,28.25,268915.0,26.4917,26.5104,26.4823,26.4823,268915.0
2024-05-14 14:10:00,28.26,28.3,28.25,28.3,358778.0,26.4917,26.5292,26.4823,26.5292,358778.0
2024-05-14 14:20:00,28.3,28.34,28.29,28.34,250234.0,26.5292,26.5667,26.5198,26.5667,250234.0
2024-05-14 14:30:00,28.34,28.39,28.33,28.39,249312.0,26.5667,26.6135,26.5573,26.6135,249312.0
2024-05-14 14:40:00,28.39,28.4,28.34,28.35,375165.0,26.6135,26.6229,26.5667,26.576,375165.0
2024-05-14 14:50:00,28.36,28.38,28.33,28.33,285083.0,26.5854,26.6042,26.5573,26.5573,285083.0
2024-05-14 15:00:00,28.34,28.35,28.32,28.33,277817.0,26.5667,26.576,26.5479,26.5573,277817.0
2024-05-14 15:10:00,28.34,28.34,28.3,28.34,528202.0,26.5667,26.5667,26.5292,26.5667,528202.0
2024-05-14 15:20:00,28.34,28.37,28.33,28.36,348633.0,26.5667,26.5948,26.5573,26.5854,348633.0
2024-05-14 15:30:00,28.37,28.38,28.32,28.33,373482.0,26.5948,26.6042,26.5479,26.5573,373482.0
2024-05-14 15:40:00,28.33,28.37,28.32,28.36,509963.0,26.5573,26.5948,26.5479,26.5854,509963.0
2024-05-14 15:50:00,28.36,28.39,28.35,28.36,1428772.0,26.5854,26.6135,26.576,26.5854,1428772.0
2024-05-15 09:30:00,28.49,28.71,28.48,28.7,2092077.0,26.7073,26.9135,26.6979,26.9041,2092077.0
2024-05-15 09:40:00,28.7,28.72,28.62,28.66,997778.0,26.9041,26.9229,26.8292,26.8667,997778.0
2024-05-15 09:50:00,28.66,28.7,28.6,28.63,1165308.0,26.8667,26.9041,26.8104,26.8385,1165308.0
2024-05-15 10:00:00,28.63,28.69,28.62,28.65,643847.0,26.8385,26.8948,26.8292,26.8573,643847.0
2024-05-15 10:10:00,28.66,28.67,28.6,28.67,793240.0,26.8667,26.876,26.8104,26.876,793240.0
2024-05-15 10:20:00,28.66,28.69,28.62,28.63,529187.0,26.8667,26.8948,26.8292,26.8385,529187.0
2024-05-15 10:30:00,28.63,28.67,28.62,28.66,481848.0,26.8385,26.876,26.8292,26.8667,481848.0
2024-05-15 10:40:00,28.66,28.66,28.61,28.64,431476.0,26.8667,26.8667,26.8198,26.8479,431476.0
2024-05-15 10:50:00,28.64,28.64,28.6,28.63,457792.0,26.8479,26.8479,26.8104,26.8385,457792.0
2024-05-15 11:00:00,28.63,28.67,28.62,28.65,520518.0,26.8385,26.876,26.8292,26.8573,520518.0
2024-05-15 11:10:00,28.66,28.72,28.65,28.7,618882.0,26.8667,26.9229,26.8573,26.9041,618882.0
2024-05-15 11:20:00,28.7,28.75,28.69,28.75,681452.0,26.9041,26.951,26.8948,26.951,681452.0
2024-05-15 11:30:00,28.75,28.82,28.74,28.79,814089.0,26.951,27.0166,26.9416,26.9885,814089.0
2024-05-15 11:40:00,28.79,28.81,28.77,28.79,557992.0,26.9885,27.0073,26.9698,26.9885,557992.0
2024-05-15 11:50:00,28.79,28.84,28.78,28.83,769242.0,26.9885,27.0354,26.9791,27.026,769242.0
2024-05-15 12:00:00,28.83,28.9,28.71,28.9,1214884.0,27.026,27.0916,26.9135,27.0916,1214884.0
2024-05-15 12:10:00,28.9,28.94,28.9,28.94,702369.0,27.0916,27.1291,27.0916,27.1291,702369.0
2024-05-15 12:20:00,28.94,28.94,28.91,28.92,548797.0,27.1291,27.1291,27.101,27.1104,548797.0
2024-05-15 12:30:00,28.91,28.94,28.9,28.9,336846.0,27.101,27.1291,27.0916,27.0916,336846.0
2024-05-15 12:40:00,28.9,28.96,28.9,28.96,592638.0,27.0916,27.1479,27.0916,27.1479,592638.0
2024-05-15 12:50:00,28.95,28.99,28.94,28.94,757613.0,27.1385,27.176,27.1291,27.1291,757613.0
2024-05-15 13:00:00,28.95,28.98,28.91,28.96,509174.0,27.1385,27.1666,27.101,27.1479,509174.0
2024-05-15 13:10:00,28.96,28.97,28.94,28.95,422045.0,27.1479,27.1573,27.1291,27.1385,422045.0
2024-05-15 13:20:00,28.94,28.95,28.91,28.92,380023.0,27.1291,27.1385,27.101,27.1104,380023.0
2024-05-15 13:30:00,28.93,28.94,28.91,28.91,370665.0,27.1198,27.1291,27.101,27.101,370665.0
2024-05-15 13:40:00,28.91,28.92,28.85,28.86,600149.0,27.101,27.1104,27.0448,27.0541,600149.0
2024-05-15 13:50:00,28.86,28.87,28.83,28.85,407226.0,27.0541,27.0635,27.026,27.0448,407226.0
2024-05-15 14:00:00,28.85,28.86,28.81,28.86,427804.0,27.0448,27.0541,27.0073,27.0541,427804.0
2024-05-15 14:10:00,28.86,28.87,28.84,28.85,325313.0,27.0541,27.0635,27.0354,27.0448,325313.0
2024-05-15 14:20:00,28.84,28.85,28.82,28.85,289484.0,27.0354,27.0448,27.0166,27.0448,289484.0
2024-05-15 14:30:00,28.85,28.85,28.77,28.8,478893.0,27.0448,27.0448,26.9698,26.9979,478893.0
2024-05-15 14:40:00,28.8,28.8,28.76,28.77,378095.0,26.9979,26.9979,26.9604,26.9698,378095.0
2024-05-15 14:50:00,28.77,28.79,28.75,28.77,303067.0,26.9698,26.9885,26.951,26.9698,303067.0
2024-05-15 15:00:00,28.77,28.79,28.75,28.78,334231.0,26.9698,26.9885,26.951,26.9791,334231.0
2024-05-15 15:10:00,28.78,28.84,28.77,28.83,475826.0,26.9791,27.0354,26.9698,27.026,475826.0
2024-05-15 15:20:00,28.83,28.84,28.81,28.82,362822.0,27.026,27.0354,27.0073,27.0166,362822.0
2024-05-15 15:30:00,28.82,28.83,28.8,28.8,529730.0,27.0166,27.026,26.9979,26.9979,529730.0
2024-05-15 15:40:00,28.8,28.81,28.77,28.79,702230.0,26.9979,27.0073,26.9698,26.9885,702230.0
2024-05-15 15:50:00,28.79,28.87,28.78,28.82,2343524.0,26.9885,27.0635,26.9791,27.0166,2343524.0
2024-05-16 09:30:00,28.87,28.94,28.79,28.8,1255274.0,27.0635,27.1291,26.9885,26.9979,1255274.0
2024-05-16 09:40:00,28.8,28.83,28.71,28.81,727919.0,26.9979,27.026,26.9135,27.0073,727919.0
2024-05-16 09:50:00,28.8,28.89,28.79,28.86,365880.0,26.9979,27.0823,26.9885,27.0541,365880.0
2024-05-16 10:00:00,28.87,28.95,28.86,28.9,352120.0,27.0635,27.1385,27.0541,27.0916,352120.0
2024-05-16 10:10:00,28.89,28.9,28.83,28.84,430965.0,27.0823,27.0916,27.026,27.0354,430965.0
2024-05-16 10:20:00,28.85,28.87,28.82,28.82,563514.0,27.0448,27.0635,27.0166,27.0166,563514.0
2024-05-16 10:30:00,28.83,28.87,28.81,28.84,410934.0,27.026,27.0635,27.0073,27.0354,410934.0
2024-05-16 10:40:00,28.84,28.85,28.8,28.85,342305.0,27.0354,27.0448,26.9979,27.0448,342305.0
2024-05-16 10:50:00,28.84,28.85,28.79,28.79,283419.0,27.0354,27.0448,26.9885,26.9885,283419.0
2024-05-16 11:00:00,28.8,28.82,28.77,28.78,461368.0,26.9979,27.0166,26.9698,26.9791,461368.0
2024-05-16 11:10:00,28.78,28.81,28.69,28.71,564763.0,26.9791,27.0073,26.8948,26.9135,564763.0
2024-05-16 11:20:00,28.71,28.72,28.67,28.71,520661.0,26.9135,26.9229,26.876,26.9135,520661.0
2024-05-16 11:30:00,28.71,28.81,28.7,28.8,625027.0,26.9135,27.0073,26.9041,26.9979,625027.0
2024-05-16 11:40:00,28.8,28.8,28.74,28.74,368776.0,26.9979,26.9979,26.9416,26.9416,368776.0
2024-05-16 11:50:00,28.75,28.79,28.74,28.79,335910.0,26.951,26.9885,26.9416,26.9885,335910.0
2024-05-16 12:00:00,28.79,28.83,28.78,28.83,250600.0,26.9885,27.026,26.9791,27.026,250600.0
2024-05-16 12:10:00,28.82,28.83,28.78,28.81,331657.0,27.0166,27.026,26.9791,27.0073,331657.0
2024-05-16 12:20:00,28.8,28.82,28.78,28.8,448343.0,26.9979,27.0166,26.9791,26.9979,448343.0
2024-05-16 12:30:00,28.8,28.81,28.77,28.79,257762.0,26.9979,27.0073,26.9698,26.9885,257762.0
2024-05-16 12:40:00,28.79,28.84,28.78,28.84,386558.0,26.9885,27.0354,26.9791,27.0354,386558.0
2024-05-16 12:50:00,28.84,28.84,28.82,28.84,281989.0,27.0354,27.0354,27.0166,27.0354,281989.0
2024-05-16 13:00:00,28.84,28.85,28.81,28.85,465651.0,27.0354,27.0448,27.0073,27.0448,465651.0
2024-05-16 13:10:00,28.84,28.87,28.82,28.85,390380.0,27.0354,27.0635,27.0166,27.0448,390380.0
2024-05-16 13:20:00,28.85,28.87,28.8,28.82,539328.0,27.0448,27.0635,26.9979,27.0166,539328.0
2024-05-16 13:30:00,28.82,28.83,28.79,28.79,282753.0,27.0166,27.026,26.9885,26.9885,282753.0
2024-05-16 13:40:00,28.79,28.83,28.79,28.82,276086.0,26.9885,27.026,26.9885,27.0166,276086.0
2024-05-16 13:50:00,28.82,28.86,28.81,28.84,291324.0,27.0166,27.0541,27.0073,27.0354,291324.0
2024-05-16 14:00:00,28.84,28.85,28.82,28.83,290736.0,27.0354,27.0448,27.0166,27.026,290736.0
2024-05-16 14:10:00,28.83,28.85,28.81,28.85,392179.0,27.026,27.0448,27.0073,27.0448,392179.0
2024-05-16 14:20:00,28.85,28.92,28.84,28.92,582815.0,27.0448,27.1104,27.0354,27.1104,582815.0
2024-05-16 14:30:00,28.92,28.93,28.89,28.89,398712.0,27.1104,27.1198,27.0823,27.0823,398712.0
2024-05-16 14:40:00,28.89,28.92,28.89,28.91,332833.0,27.0823,27.1104,27.0823,27.101,332833.0
2024-05-16 14:50:00,28.91,28.93,28.9,28.93,421186.0,27.101,27.1198,27.0916,27.1198,421186.0
2024-05-16 15:00:00,28.92,28.93,28.9,28.93,481685.0,27.1104,27.1198,27.0916,27.1198,481685.0
2024-05-16 15:10:00,28.93,28.95,28.91,28.94,883766.0,27.1198,27.1385,27.101,27.1291,883766.0
2024-05-16 15:20:00,28.94,28.94,28.9,28.92,606982.0,27.1291,27.1291,27.0916,27.1104,606982.0
2024-05-16 15:30:00,28.93,28.95,28.9,28.93,466092.0,27.1198,27.1385,27.0916,27.1198,466092.0
2024-05-16 15:40:00,28.92,28.99,28.92,28.98,1093418.0,27.1104,27.176,27.1104,27.1666,1093418.0
2024-05-16 15:50:00,28.98,29.03,28.92,28.92,3261720.0,27.1666,27.2135,27.1104,27.1104,3261720.0
2024-05-17 09:30:00,28.9,28.91,28.68,28.72,1534887.0,27.0916,27.101,26.8854,26.9229,1534887.0
2024-05-17 09:40:00,28.71,28.8,28.69,28.77,337370.0,26.9135,26.9979,26.8948,26.9698,337370.0
2024-05-17 09:50:00,28.77,28.8,28.73,28.76,460177.0,26.9698,26.9979,26.9323,26.9604,460177.0
2024-05-17 10:00:00,28.76,28.77,28.67,28.69,500732.0,26.9604,26.9698,26.876,26.8948,500732.0
2024-05-17 10:10:00,28.69,28.7,28.64,28.65,451494.0,26.8948,26.9041,26.8479,26.8573,451494.0
2024-05-17 10:20:00,28.65,28.65,28.62,28.62,418794.0,26.8573,26.8573,26.8292,26.8292,418794.0
2024-05-17 10:30:00,28.62,28.64,28.6,28.61,483515.0,26.8292,26.8479,26.8104,26.8198,483515.0
2024-05-17 10:40:00,28.62,28.62,28.54,28.55,773846.0,26.8292,26.8292,26.7542,26.7635,773846.0
2024-05-17 10:50:00,28.55,28.6,28.54,28.6,385933.0,26.7635,26.8104,26.7542,26.8104,385933.0
2024-05-17 11:00:00,28.6,28.61,28.53,28.54,653546.0,26.8104,26.8198,26.7448,26.7542,653546.0
2024-05-17 11:10:00,28.53,28.56,28.51,28.55,450797.0,26.7448,26.7729,26.726,26.7635,450797.0
2024-05-17 11:20:00,28.54,28.56,28.53,28.54,406724.0,26.7542,26.7729,26.7448,26.7542,406724.0
2024-05-17 11:30:00,28.54,28.56,28.52,28.55,498386.0,26.7542,26.7729,26.7354,26.7635,498386.0
2024-05-17 11:40:00,28.56,28.56,28.53,28.56,236307.0,26.7729,26.7729,26.7448,26.7729,236307.0
2024-05-17 11:50:00,28.56,28.57,28.54,28.55,512439.0,26.7729,26.7823,26.7542,26.7635,512439.0
2024-05-17 12:00:00,28.56,28.6,28.55,28.59,476067.0,26.7729,26.8104,26.7635,26.801,476067.0
2024-05-17 12:10:00,28.6,28.61,28.59,28.61,368114.0,26.8104,26.8198,26.801,26.8198,368114.0
2024-05-17 12:20:00,28.61,28.61,28.58,28.59,311752.0,26.8198,26.8198,26.7917,26.801,311752.0
2024-05-17 12:30:00,28.6,28.65,28.59,28.65,389598.0,26.8104,26.8573,26.801,26.8573,389598.0
2024-05-17 12:40:00,28.65,28.66,28.62,28.64,331828.0,26.8573,26.8667,26.8292,26.8479,331828.0
2024-05-17 12:50:00,28.64,28.66,28.63,28.66,231066.0,26.8479,26.8667,26.8385,26.8667,231066.0
2024-05-17 13:00:00,28.66,28.66,28.61,28.64,286058.0,26.8667,26.8667,26.8198,26.8479,286058.0
2024-05-17 13:10:00,28.64,28.64,28.6,28.62,274271.0,26.8479,26.8479,26.8104,26.8292,274271.0
2024-05-17 13:20:00,28.62,28.62,28.6,28.61,220012.0,26.8292,26.8292,26.8104,26.8198,220012.0
2024-05-17 13:30:00,28.61,28.64,28.59,28.63,291618.0,26.8198,26.8479,26.801,26.8385,291618.0
2024-05-17 13:40:00,28.63,28.63,28.6,28.61,222893.0,26.8385,26.8385,26.8104,26.8198,222893.0
2024-05-17 13:50:00,28.61,28.62,28.59,28.6,309518.0,26.8198,26.8292,26.801,26.8104,309518.0
2024-05-17 14:00:00,28.61,28.61,28.56,28.57,503258.0,26.8198,26.8198,26.7729,26.7823,503258.0
2024-05-17 14:10:00,28.58,28.61,28.57,28.59,426634.0,26.7917,26.8198,26.7823,26.801,426634.0
2024-05-17 14:20:00,28.59,28.62,28.57,28.59,356115.0,26.801,26.8292,26.7823,26.801,356115.0
2024-05-17 14:30:00,28.6,28.61,28.58,28.6,200342.0,26.8104,26.8198,26.7917,26.8104,200342.0
2024-05-17 14:40:00,28.6,28.6,28.57,28.59,360878.0,26.8104,26.8104,26.7823,26.801,360878.0
2024-05-17 14:50:00,28.58,28.61,28.58,28.58,303496.0,26.7917,26.8198,26.7917,26.7917,303496.0
2024-05-17 15:00:00,28.58,28.61,28.57,28.6,384746.0,26.7917,26.8198,26.7823,26.8104,384746.0
2024-05-17 15:10:00,28.59,28.61,28.59,28.6,208625.0,26.801,26.8198,26.801,26.8104,208625.0
2024-05-17 15:20:00,28.6,28.65,28.59,28.65,440024.0,26.8104,26.8573,26.801,26.8573,440024.0
2024-05-17 15:30:00,28.65,28.67,28.64,28.65,501584.0,26.8573,26.876,26.8479,26.8573,501584.0
2024-05-17 15:40:00,28.64,28.65,28.55,28.64,1024419.0,26.8479,26.8573,26.7635,26.8479,1024419.0
2024-05-17 15:50:00,28.63,28.65,28.57,28.65,2202409.0,26.8385,26.8573,26.7823,26.8573,2202409.0
2024-05-20 09:30:00,28.66,28.69,28.48,28.66,1353906.0,26.8667,26.8948,26.6979,26.8667,1353906.0
2024-05-20 09:40:00,28.66,28.69,28.63,28.66,415196.0,26.8667,26.8948,26.8385,26.8667,415196.0
2024-05-20 09:50:00,28.67,28.7,28.66,28.67,255952.0,26.876,26.9041,26.8667,26.876,255952.0
2024-05-20 10:00:00,28.67,28.67,28.61,28.63,496362.0,26.876,26.876,26.8198,26.8385,496362.0
2024-05-20 10:10:00,28.63,28.65,28.6,28.63,315820.0,26.8385,26.8573,26.8104,26.8385,315820.0
2024-05-20 10:20:00,28.63,28.71,28.62,28.7,529183.0,26.8385,26.9135,26.8292,26.9041,529183.0
2024-05-20 10:30:00,28.7,28.71,28.63,28.64,399647.0,26.9041,26.9135,26.8385,26.8479,399647.0
2024-05-20 10:40:00,28.64,28.65,28.61,28.62,328587.0,26.8479,26.8573,26.8198,26.8292,328587.0
2024-05-20 10:50:00,28.63,28.67,28.62,28.65,233068.0,26.8385,26.876,26.8292,26.8573,233068.0
2024-05-20 11:00:00,28.64,28.65,28.61,28.62,245783.0,26.8479,26.8573,26.8198,26.8292,245783.0
2024-05-20 11:10:00,28.63,28.63,28.6,28.61,351050.0,26.8385,26.8385,26.8104,26.8198,351050.0
2024-05-20 11:20:00,28.61,28.61,28.56,28.6,331939.0,26.8198,26.8198,26.7729,26.8104,331939.0
2024-05-20 11:30:00,28.6,28.66,28.58,28.66,563543.0,26.8104,26.8667,26.7917,26.8667,563543.0
2024-05-20 11:40:00,28.66,28.71,28.66,28.7,273670.0,26.8667,26.9135,26.8667,26.9041,273670.0
2024-05-20 11:50:00,28.7,28.71,28.66,28.68,296995.0,26.9041,26.9135,26.8667,26.8854,296995.0
2024-05-20 12:00:00,28.67,28.68,28.63,28.64,220584.0,26.876,26.8854,26.8385,26.8479,220584.0
2024-05-20 12:10:00,28.64,28.66,28.63,28.64,166406.0,26.8479,26.8667,26.8385,26.8479,166406.0
2024-05-20 12:20:00,28.64,28.65,28.62,28.65,228655.0,26.8479,26.8573,26.8292,26.8573,228655.0
2024-05-20 12:30:00,28.64,28.66,28.63,28.64,195750.0,26.8479,26.8667,26.8385,26.8479,195750.0
2024-05-20 12:40:00,28.64,28.64,28.61,28.62,200709.0,26.8479,26.8479,26.8198,26.8292,200709.0
2024-05-20 12:50:00,28.63,28.64,28.58,28.61,323686.0,26.8385,26.8479,26.7917,26.8198,323686.0
2024-05-20 13:00:00,28.61,28.67,28.6,28.67,246454.0,26.8198,26.876,26.8104,26.876,246454.0
2024-05-20 13:10:00,28.67,28.7,28.66,28.69,221984.0,26.876,26.9041,26.8667,26.8948,221984.0
2024-05-20 13:20:00,28.69,28.7,28.68,28.7,140355.0,26.8948,26.9041,26.8854,26.9041,140355.0
2024-05-20 13:30:00,28.69,28.7,28.67,28.67,172303.0,26.8948,26.9041,26.876,26.876,172303.0
2024-05-20 13:40:00,28.68,28.69,28.67,28.68,115339.0,26.8854,26.8948,26.876,26.8854,115339.0
2024-05-20 13:50:00,28.69,28.69,28.63,28.65,316361.0,26.8948,26.8948,26.8385,26.8573,316361.0
2024-05-20 14:00:00,28.66,28.68,28.62,28.62,181034.0,26.8667,26.8854,26.8292,26.8292,181034.0
2024-05-20 14:10:00,28.62,28.65,28.61,28.62,148061.0,26.8292,26.8573,26.8198,26.8292,148061.0
2024-05-20 14:20:00,28.62,28.64,28.61,28.64,190111.0,26.8292,26.8479,26.8198,26.8479,190111.0
2024-05-20 14:30:00,28.64,28.64,28.61,28.63,155670.0,26.8479,26.8479,26.8198,26.8385,155670.0
2024-05-20 14:40:00,28.63,28.63,28.58,28.59,240968.0,26.8385,26.8385,26.7917,26.801,240968.0
2024-05-20 14:50:00,28.59,28.59,28.56,28.58,276410.0,26.801,26.801,26.7729,26.7917,276410.0
2024-05-20 15:00:00,28.57,28.58,28.53,28.55,377359.0,26.7823,26.7917,26.7448,26.7635,377359.0
2024-05-20 15:10:00,28.55,28.58,28.54,28.57,302495.0,26.7635,26.7917,26.7542,26.7823,302495.0
2024-05-20 15:20:00,28.58,28.58,28.55,28.55,158225.0,26.7917,26.7917,26.7635,26.7635,158225.0
2024-05-20 15:30:00,28.55,28.57,28.54,28.55,529156.0,26.7635,26.7823,26.7542,26.7635,529156.0
2024-05-20 15:40:00,28.55,28.56,28.49,28.52,624183.0,26.7635,26.7729,26.7073,26.7354,624183.0
2024-05-20 15:50:00,28.52,28.56,28.46,28.54,1937859.0,26.7354,26.7729,26.6792,26.7542,1937859.0
2024-05-21 09:30:00,28.47,28.6,28.41,28.59,972559.0,26.6885,26.8104,26.6323,26.801,972559.0
2024-05-21 09:40:00,28.6,28.67,28.58,28.6,437437.0,26.8104,26.876,26.7917,26.8104,437437.0
2024-05-21 09:50:00,28.6,28.62,28.54,28.54,400412.0,26.8104,26.8292,26.7542,26.7542,400412.0
2024-05-21 10:00:00,28.55,28.56,28.51,28.52,253098.0,26.7635,26.7729,26.726,26.7354,253098.0
2024-05-21 10:10:00,28.51,28.53,28.47,28.47,283795.0,26.726,26.7448,26.6885,26.6885,283795.0
2024-05-21 10:20:00,28.47,28.48,28.41,28.43,283299.0,26.6885,26.6979,26.6323,26.651,283299.0
2024-05-21 10:30:00,28.43,28.43,28.39,28.43,312938.0,26.651,26.651,26.6135,26.651,312938.0
2024-05-21 10:40:00,28.43,28.44,28.4,28.44,256633.0,26.651,26.6604,26.6229,26.6604,256633.0
2024-05-21 10:50:00,28.44,28.44,28.4,28.42,194220.0,26.6604,26.6604,26.6229,26.6417,194220.0
2024-05-21 11:00:00,28.42,28.44,28.42,28.44,179788.0,26.6417,26.6604,26.6417,26.6604,179788.0
2024-05-21 11:10:00,28.44,28.45,28.4,28.45,272136.0,26.6604,26.6698,26.6229,26.6698,272136.0
2024-05-21 11:20:00,28.44,28.47,28.43,28.45,222481.0,26.6604,26.6885,26.651,26.6698,222481.0
2024-05-21 11:30:00,28.45,28.46,28.36,28.38,415723.0,26.6698,26.6792,26.5854,26.6042,415723.0
2024-05-21 11:40:00,28.37,28.4,28.34,28.35,400250.0,26.5948,26.6229,26.5667,26.576,400250.0
2024-05-21 11:50:00,28.35,28.36,28.33,28.34,445867.0,26.576,26.5854,26.5573,26.5667,445867.0
2024-05-21 12:00:00,28.34,28.34,28.32,28.34,312459.0,26.5667,26.5667,26.5479,26.5667,312459.0
2024-05-21 12:10:00,28.33,28.38,28.33,28.37,215521.0,26.5573,26.6042,26.5573,26.5948,215521.0
2024-05-21 12:20:00,28.37,28.37,28.34,28.37,308603.0,26.5948,26.5948,26.5667,26.5948,308603.0
2024-05-21 12:30:00,28.37,28.4,28.35,28.4,253724.0,26.5948,26.6229,26.576,26.6229,253724.0
2024-05-21 12:40:00,28.4,28.45,28.39,28.44,243448.0,26.6229,26.6698,26.6135,26.6604,243448.0
2024-05-21 12:50:00,28.44,28.45,28.43,28.44,141535.0,26.6604,26.6698,26.651,26.6604,141535.0
2024-05-21 13:00:00,28.44,28.46,28.43,28.46,271277.0,26.6604,26.6792,26.651,26.6792,271277.0
2024-05-21 13:10:00,28.46,28.46,28.44,28.46,151276.0,26.6792,26.6792,26.6604,26.6792,151276.0
2024-05-21 13:20:00,28.46,28.46,28.42,28.43,167623.0,26.6792,26.6792,26.6417,26.651,167623.0
2024-05-21 13:30:00,28.43,28.49,28.42,28.48,194089.0,26.651,26.7073,26.6417,26.6979,194089.0
2024-05-21 13:40:00,28.48,28.48,28.46,28.48,126684.0,26.6979,26.6979,26.6792,26.6979,126684.0
2024-05-21 13:50:00,28.48,28.49,28.46,28.48,239825.0,26.6979,26.7073,26.6792,26.6979,239825.0
2024-05-21 14:00:00,28.48,28.49,28.47,28.49,128327.0,26.6979,26.7073,26.6885,26.7073,128327.0
2024-05-21 14:10:00,28.48,28.52,28.48,28.51,230729.0,26.6979,26.7354,26.6979,26.726,230729.0
2024-05-21 14:20:00,28.5,28.52,28.49,28.51,298285.0,26.7167,26.7354,26.7073,26.726,298285.0
2024-05-21 14:30:00,28.5,28.52,28.49,28.5,199295.0,26.7167,26.7354,26.7073,26.7167,199295.0
2024-05-21 14:40:00,28.49,28.51,28.48,28.5,225951.0,26.7073,26.726,26.6979,26.7167,225951.0
2024-05-21 14:50:00,28.5,28.54,28.49,28.53,262481.0,26.7167,26.7542,26.7073,26.7448,262481.0
2024-05-21 15:00:00,28.53,28.53,28.49,28.51,222843.0,26.7448,26.7448,26.7073,26.726,222843.0
2024-05-21 15:10:00,28.51,28.54,28.5,28.53,332339.0,26.726,26.7542,26.7167,26.7448,332339.0
2024-05-21 15:20:00,28.54,28.54,28.52,28.54,199185.0,26.7542,26.7542,26.7354,26.7542,199185.0
2024-05-21 15:30:00,28.53,28.64,28.53,28.6,721913.0,26.7448,26.8479,26.7448,26.8104,721913.0
2024-05-21 15:40:00,28.6,28.62,28.58,28.62,519634.0,26.8104,26.8292,26.7917,26.8292,519634.0
2024-05-21 15:50:00,28.61,28.65,28.55,28.56,2376824.0,26.8198,26.8573,26.7635,26.7729,2376824.0
2024-05-22 09:30:00,28.47,28.56,28.41,28.54,943228.0,26.6885,26.7729,26.6323,26.7542,943228.0
2024-05-22 09:40:00,28.54,28.6,28.5,28.6,540630.0,26.7542,26.8104,26.7167,26.8104,540630.0
2024-05-22 09:50:00,28.6,28.92,28.59,28.9,1250292.0,26.8104,27.1104,26.801,27.0916,1250292.0
2024-05-22 10:00:00,28.9,28.93,28.81,28.9,745214.0,27.0916,27.1198,27.0073,27.0916,745214.0
2024-05-22 10:10:00,28.9,28.95,28.88,28.92,560746.0,27.0916,27.1385,27.0729,27.1104,560746.0
2024-05-22 10:20:00,28.92,28.93,28.86,28.88,469363.0,27.1104,27.1198,27.0541,27.0729,469363.0
2024-05-22 10:30:00,28.88,28.99,28.87,28.98,635526.0,27.0729,27.176,27.0635,27.1666,635526.0
2024-05-22 10:40:00,28.99,29.18,28.98,29.12,2090324.0,27.176,27.3541,27.1666,27.2979,2090324.0
2024-05-22 10:50:00,29.12,29.25,29.07,29.25,1312230.0,27.2979,27.4197,27.251,27.4197,1312230.0
2024-05-22 11:00:00,29.24,29.48,29.23,29.48,2337839.0,27.4104,27.6353,27.401,27.6353,2337839.0
2024-05-22 11:10:00,29.48,29.56,29.32,29.34,1724594.0,27.6353,27.7103,27.4854,27.5041,1724594.0
2024-05-22 11:20:00,29.35,29.36,29.2,29.23,1932382.0,27.5135,27.5228,27.3729,27.401,1932382.0
2024-05-22 11:30:00,29.23,29.28,29.11,29.25,935522.0,27.401,27.4479,27.2885,27.4197,935522.0
2024-05-22 11:40:00,29.25,29.3,29.2,29.25,780914.0,27.4197,27.4666,27.3729,27.4197,780914.0
2024-05-22 11:50:00,29.25,29.26,29.19,29.21,387022.0,27.4197,27.4291,27.3635,27.3822,387022.0
2024-05-22 12:00:00,29.21,29.26,29.2,29.25,308050.0,27.3822,27.4291,27.3729,27.4197,308050.0
2024-05-22 12:10:00,29.26,29.29,29.24,29.27,431978.0,27.4291,27.4572,27.4104,27.4385,431978.0
2024-05-22 12:20:00,29.27,29.29,29.21,29.25,343252.0,27.4385,27.4572,27.3822,27.4197,343252.0
2024-05-22 12:30:00,29.25,29.3,29.22,29.25,471883.0,27.4197,27.4666,27.3916,27.4197,471883.0
2024-05-22 12:40:00,29.25,29.28,29.19,29.26,577611.0,27.4197,27.4479,27.3635,27.4291,577611.0
2024-05-22 12:50:00,29.27,29.32,29.25,29.29,581357.0,27.4385,27.4854,27.4197,27.4572,581357.0
2024-05-22 13:00:00,29.29,29.32,29.24,29.27,713807.0,27.4572,27.4854,27.4104,27.4385,713807.0
2024-05-22 13:10:00,29.26,29.34,29.26,29.34,595456.0,27.4291,27.5041,27.4291,27.5041,595456.0
2024-05-22 13:20:00,29.34,29.35,29.3,29.33,696146.0,27.5041,27.5135,27.4666,27.4947,696146.0
2024-05-22 13:30:00,29.34,29.39,29.26,29.28,594762.0,27.5041,27.551,27.4291,27.4479,594762.0
2024-05-22 13:40:00,29.28,29.32,29.25,29.32,425860.0,27.4479,27.4854,27.4197,27.4854,425860.0
2024-05-22 13:50:00,29.33,29.33,29.25,29.27,519856.0,27.4947,27.4947,27.4197,27.4385,519856.0
2024-05-22 14:00:00,29.27,29.27,29.17,29.26,623548.0,27.4385,27.4385,27.3447,27.4291,623548.0
2024-05-22 14:10:00,29.26,29.28,29.16,29.17,530026.0,27.4291,27.4479,27.3354,27.3447,530026.0
2024-05-22 14:20:00,29.18,29.19,29.13,29.16,537059.0,27.3541,27.3635,27.3072,27.3354,537059.0
2024-05-22 14:30:00,29.16,29.18,29.11,29.14,418868.0,27.3354,27.3541,27.2885,27.3166,418868.0
2024-05-22 14:40:00,29.14,29.15,29.06,29.14,717044.0,27.3166,27.326,27.2416,27.3166,717044.0
2024-05-22 14:50:00,29.15,29.25,29.14,29.25,764730.0,27.326,27.4197,27.3166,27.4197,764730.0
2024-05-22 15:00:00,29.25,29.44,29.24,29.39,1230491.0,27.4197,27.5978,27.4104,27.551,1230491.0
2024-05-22 15:10:00,29.39,29.43,29.35,29.39,864652.0,27.551,27.5885,27.5135,27.551,864652.0
2024-05-22 15:20:00,29.39,29.43,29.37,29.4,620101.0,27.551,27.5885,27.5322,27.5603,620101.0
2024-05-22 15:30:00,29.4,29.44,29.37,29.41,973940.0,27.5603,27.5978,27.5322,27.5697,973940.0
2024-05-22 15:40:00,29.4,29.5,29.4,29.5,1930803.0,27.5603,27.6541,27.5603,27.6541,1930803.0
2024-05-22 15:50:00,29.5,29.63,29.48,29.61,5547878.0,27.6541,27.776,27.6353,27.7572,5547878.0
2024-05-23 09:30:00,29.42,29.43,29.01,29.11,2588841.0,27.5791,27.5885,27.1948,27.2885,2588841.0
2024-05-23 09:40:00,29.11,29.15,28.95,29.14,2243890.0,27.2885,27.326,27.1385,27.3166,2243890.0
2024-05-23 09:50:00,29.14,29.16,28.96,29.06,1445394.0,27.3166,27.3354,27.1479,27.2416,1445394.0
2024-05-23 10:00:00,29.05,29.1,28.79,28.83,2052751.0,27.2322,27.2791,26.9885,27.026,2052751.0
2024-05-23 10:10:00,28.83,29.01,28.81,28.94,1450160.0,27.026,27.1948,27.0073,27.1291,1450160.0
2024-05-23 10:20:00,28.95,28.97,28.88,28.95,740113.0,27.1385,27.1573,27.0729,27.1385,740113.0
2024-05-23 10:30:00,28.95,29.04,28.94,29.02,898765.0,27.1385,27.2229,27.1291,27.2041,898765.0
2024-05-23 10:40:00,29.02,29.05,28.95,28.96,621860.0,27.2041,27.2322,27.1385,27.1479,621860.0
2024-05-23 10:50:00,28.96,28.96,28.81,28.82,806422.0,27.1479,27.1479,27.0073,27.0166,806422.0
2024-05-23 11:00:00,28.82,28.85,28.77,28.85,847022.0,27.0166,27.0448,26.9698,27.0448,847022.0
2024-05-23 11:10:00,28.85,28.86,28.81,28.84,486004.0,27.0448,27.0541,27.0073,27.0354,486004.0
2024-05-23 11:20:00,28.84,28.85,28.79,28.83,525635.0,27.0354,27.0448,26.9885,27.026,525635.0
2024-05-23 11:30:00,28.82,28.85,28.75,28.84,867572.0,27.0166,27.0448,26.951,27.0354,867572.0
2024-05-23 11:40:00,28.85,28.86,28.78,28.85,459246.0,27.0448,27.0541,26.9791,27.0448,459246.0
2024-05-23 11:50:00,28.86,28.89,28.84,28.86,416658.0,27.0541,27.0823,27.0354,27.0541,416658.0
2024-05-23 12:00:00,28.87,28.93,28.85,28.9,415023.0,27.0635,27.1198,27.0448,27.0916,415023.0
2024-05-23 12:10:00,28.91,28.93,28.87,28.9,494363.0,27.101,27.1198,27.0635,27.0916,494363.0
2024-05-23 12:20:00,28.9,28.91,28.87,28.88,357988.0,27.0916,27.101,27.0635,27.0729,357988.0
2024-05-23 12:30:00,28.88,28.9,28.86,28.88,657247.0,27.0729,27.0916,27.0541,27.0729,657247.0
2024-05-23 12:40:00,28.88,28.88,28.8,28.8,547723.0,27.0729,27.0729,26.9979,26.9979,547723.0
2024-05-23 12:50:00,28.8,28.82,28.73,28.76,885768.0,26.9979,27.0166,26.9323,26.9604,885768.0
2024-05-23 13:00:00,28.76,28.84,28.67,28.69,1282980.0,26.9604,27.0354,26.876,26.8948,1282980.0
2024-05-23 13:10:00,28.69,28.82,28.68,28.8,539486.0,26.8948,27.0166,26.8854,26.9979,539486.0
2024-05-23 13:20:00,28.8,28.82,28.78,28.82,459203.0,26.9979,27.0166,26.9791,27.0166,459203.0
2024-05-23 13:30:00,28.81,28.82,28.76,28.76,576110.0,27.0073,27.0166,26.9604,26.9604,576110.0
2024-05-23 13:40:00,28.78,28.84,28.75,28.83,476208.0,26.9791,27.0354,26.951,27.026,476208.0
2024-05-23 13:50:00,28.82,28.83,28.76,28.79,444681.0,27.0166,27.026,26.9604,26.9885,444681.0
2024-05-23 14:00:00,28.79,28.81,28.73,28.74,550692.0,26.9885,27.0073,26.9323,26.9416,550692.0
2024-05-23 14:10:00,28.74,28.79,28.72,28.73,450079.0,26.9416,26.9885,26.9229,26.9323,450079.0
2024-05-23 14:20:00,28.74,28.78,28.73,28.75,463792.0,26.9416,26.9791,26.9323,26.951,463792.0
2024-05-23 14:30:00,28.75,28.8,28.74,28.8,367738.0,26.951,26.9979,26.9416,26.9979,367738.0
2024-05-23 14:40:00,28.8,28.81,28.75,28.76,473191.0,26.9979,27.0073,26.951,26.9604,473191.0
2024-05-23 14:50:00,28.75,28.75,28.7,28.71,392117.0,26.951,26.951,26.9041,26.9135,392117.0
2024-05-23 15:00:00,28.71,28.79,28.7,28.77,795234.0,26.9135,26.9885,26.9041,26.9698,795234.0
2024-05-23 15:10:00,28.78,28.83,28.76,28.79,482866.0,26.9791,27.026,26.9604,26.9885,482866.0
2024-05-23 15:20:00,28.79,28.82,28.78,28.81,511019.0,26.9885,27.0166,26.9791,27.0073,511019.0
2024-05-23 15:30:00,28.81,28.83,28.8,28.8,643325.0,27.0073,27.026,26.9979,26.9979,643325.0
2024-05-23 15:40:00,28.8,28.81,28.71,28.74,1448400.0,26.9979,27.0073,26.9135,26.9416,1448400.0
2024-05-23 15:50:00,28.73,28.75,28.67,28.69,3669145.0,26.9323,26.951,26.876,26.8948,3669145.0
2024-05-24 09:30:00,28.67,28.99,28.66,28.96,1253967.0,26.876,27.176,26.8667,27.1479,1253967.0
2024-05-24 09:40:00,28.96,28.99,28.84,28.93,805368.0,27.1479,27.176,27.0354,27.1198,805368.0
2024-05-24 09:50:00,28.93,28.94,28.84,28.85,459545.0,27.1198,27.1291,27.0354,27.0448,459545.0
2024-05-24 10:00:00,28.86,28.94,28.85,28.9,501440.0,27.0541,27.1291,27.0448,27.0916,501440.0
2024-05-24 10:10:00,28.9,28.9,28.81,28.81,525018.0,27.0916,27.0916,27.0073,27.0073,525018.0
2024-05-24 10:20:00,28.82,28.89,28.81,28.87,465230.0,27.0166,27.0823,27.0073,27.0635,465230.0
2024-05-24 10:30:00,28.87,28.87,28.72,28.76,414817.0,27.0635,27.0635,26.9229,26.9604,414817.0
2024-05-24 10:40:00,28.76,28.78,28.71,28.74,286092.0,26.9604,26.9791,26.9135,26.9416,286092.0
2024-05-24 10:50:00,28.75,28.77,28.7,28.71,311687.0,26.951,26.9698,26.9041,26.9135,311687.0
2024-05-24 11:00:00,28.71,28.75,28.7,28.74,243930.0,26.9135,26.951,26.9041,26.9416,243930.0
2024-05-24 11:10:00,28.74,28.85,28.74,28.85,358331.0,26.9416,27.0448,26.9416,27.0448,358331.0
2024-05-24 11:20:00,28.85,28.85,28.74,28.75,289884.0,27.0448,27.0448,26.9416,26.951,289884.0
2024-05-24 11:30:00,28.75,28.76,28.67,28.69,385549.0,26.951,26.9604,26.876,26.8948,385549.0
2024-05-24 11:40:00,28.69,28.7,28.62,28.63,385546.0,26.8948,26.9041,26.8292,26.8385,385546.0
2024-05-24 11:50:00,28.62,28.63,28.55,28.57,633342.0,26.8292,26.8385,26.7635,26.7823,633342.0
2024-05-24 12:00:00,28.57,28.61,28.56,28.6,363298.0,26.7823,26.8198,26.7729,26.8104,363298.0
2024-05-24 12:10:00,28.61,28.62,28.59,28.61,296836.0,26.8198,26.8292,26.801,26.8198,296836.0
2024-05-24 12:20:00,28.61,28.64,28.59,28.6,449587.0,26.8198,26.8479,26.801,26.8104,449587.0
2024-05-24 12:30:00,28.6,28.64,28.57,28.64,345400.0,26.8104,26.8479,26.7823,26.8479,345400.0
2024-05-24 12:40:00,28.64,28.66,28.63,28.64,220561.0,26.8479,26.8667,26.8385,26.8479,220561.0
2024-05-24 12:50:00,28.63,28.65,28.62,28.63,178028.0,26.8385,26.8573,26.8292,26.8385,178028.0
2024-05-24 13:00:00,28.64,28.64,28.59,28.61,214109.0,26.8479,26.8479,26.801,26.8198,214109.0
2024-05-24 13:10:00,28.61,28.7,28.6,28.69,356946.0,26.8198,26.9041,26.8104,26.8948,356946.0
2024-05-24 13:20:00,28.69,28.69,28.66,28.67,239098.0,26.8948,26.8948,26.8667,26.876,239098.0
2024-05-24 13:30:00,28.67,28.72,28.65,28.7,540170.0,26.876,26.9229,26.8573,26.9041,540170.0
2024-05-24 13:40:00,28.7,28.71,28.69,28.7,117042.0,26.9041,26.9135,26.8948,26.9041,117042.0
2024-05-24 13:50:00,28.69,28.75,28.69,28.75,516076.0,26.8948,26.951,26.8948,26.951,516076.0
2024-05-24 14:00:00,28.75,28.76,28.71,28.76,350290.0,26.951,26.9604,26.9135,26.9604,350290.0
2024-05-24 14:10:00,28.76,28.76,28.74,28.75,213772.0,26.9604,26.9604,26.9416,26.951,213772.0
2024-05-24 14:20:00,28.75,28.76,28.71,28.74,385177.0,26.951,26.9604,26.9135,26.9416,385177.0
2024-05-24 14:30:00,28.74,28.79,28.73,28.79,250815.0,26.9416,26.9885,26.9323,26.9885,250815.0
2024-05-24 14:40:00,28.79,28.79,28.77,28.79,252311.0,26.9885,26.9885,26.9698,26.9885,252311.0
2024-05-24 14:50:00,28.79,28.79,28.77,28.77,394197.0,26.9885,26.9885,26.9698,26.9698,394197.0
2024-05-24 15:00:00,28.78,28.78,28.72,28.75,287005.0,26.9791,26.9791,26.9229,26.951,287005.0
2024-05-24 15:10:00,28.75,28.78,28.71,28.71,563021.0,26.951,26.9791,26.9135,26.9135,563021.0
2024-05-24 15:20:00,28.71,28.77,28.7,28.75,454801.0,26.9135,26.9698,26.9041,26.951,454801.0
2024-05-24 15:30:00,28.75,28.83,28.74,28.8,511356.0,26.951,27.026,26.9416,26.9979,511356.0
2024-05-24 15:40:00,28.8,28.82,28.79,28.8,470262.0,26.9979,27.0166,26.9885,26.9979,470262.0
2024-05-24 15:50:00,28.8,28.9,28.79,28.88,2302907.0,26.9979,27.0916,26.9885,27.0729,2302907.0
2024-05-28 09:30:00,28.8,28.84,28.18,28.2,2539880.0,26.9979,27.0354,26.4167,26.4354,2539880.0
2024-05-28 09:40:00,28.21,28.46,28.14,28.43,1581093.0,26.4448,26.6792,26.3792,26.651,1581093.0
2024-05-28 09:50:00,28.44,28.57,28.41,28.51,989170.0,26.6604,26.7823,26.6323,26.726,989170.0
2024-05-28 10:00:00,28.52,28.52,28.34,28.39,711185.0,26.7354,26.7354,26.5667,26.6135,711185.0
2024-05-28 10:10:00,28.38,28.44,28.34,28.41,669070.0,26.6042,26.6604,26.5667,26.6323,669070.0
2024-05-28 10:20:00,28.41,28.41,28.33,28.33,666186.0,26.6323,26.6323,26.5573,26.5573,666186.0
2024-05-28 10:30:00,28.34,28.4,28.3,28.32,554306.0,26.5667,26.6229,26.5292,26.5479,554306.0
2024-05-28 10:40:00,28.32,28.41,28.3,28.32,531092.0,26.5479,26.6323,26.5292,26.5479,531092.0
2024-05-28 10:50:00,28.31,28.34,28.28,28.29,586549.0,26.5386,26.5667,26.5104,26.5198,586549.0
2024-05-28 11:00:00,28.3,28.3,28.22,28.26,698764.0,26.5292,26.5292,26.4542,26.4917,698764.0
2024-05-28 11:10:00,28.27,28.3,28.24,28.27,657689.0,26.5011,26.5292,26.4729,26.5011,657689.0
2024-05-28 11:20:00,28.28,28.29,28.21,28.26,720285.0,26.5104,26.5198,26.4448,26.4917,720285.0
2024-05-28 11:30:00,28.26,28.31,28.25,28.3,468960.0,26.4917,26.5386,26.4823,26.5292,468960.0
2024-05-28 11:40:00,28.3,28.34,28.27,28.27,434557.0,26.5292,26.5667,26.5011,26.5011,434557.0
2024-05-28 11:50:00,28.27,28.33,28.27,28.29,432662.0,26.5011,26.5573,26.5011,26.5198,432662.0
2024-05-28 12:00:00,28.28,28.32,28.27,28.27,364398.0,26.5104,26.5479,26.5011,26.5011,364398.0
2024-05-28 12:10:00,28.28,28.31,28.27,28.3,296910.0,26.5104,26.5386,26.5011,26.5292,296910.0
2024-05-28 12:20:00,28.3,28.3,28.27,28.28,434552.0,26.5292,26.5292,26.5011,26.5104,434552.0
2024-05-28 12:30:00,28.27,28.29,28.25,28.29,322266.0,26.5011,26.5198,26.4823,26.5198,322266.0
2024-05-28 12:40:00,28.29,28.32,28.28,28.31,278567.0,26.5198,26.5479,26.5104,26.5386,278567.0
2024-05-28 12:50:00,28.31,28.32,28.23,28.24,479773.0,26.5386,26.5479,26.4636,26.4729,479773.0
2024-05-28 13:00:00,28.24,28.24,28.17,28.19,514853.0,26.4729,26.4729,26.4073,26.4261,514853.0
2024-05-28 13:10:00,28.19,28.22,28.18,28.22,389631.0,26.4261,26.4542,26.4167,26.4542,389631.0
2024-05-28 13:20:00,28.22,28.22,28.16,28.17,521068.0,26.4542,26.4542,26.3979,26.4073,521068.0
2024-05-28 13:30:00,28.16,28.19,28.15,28.17,306240.0,26.3979,26.4261,26.3886,26.4073,306240.0
2024-05-28 13:40:00,28.16,28.19,28.13,28.15,557524.0,26.3979,26.4261,26.3698,26.3886,557524.0
2024-05-28 13:50:00,28.16,28.19,28.13,28.19,387434.0,26.3979,26.4261,26.3698,26.4261,387434.0
2024-05-28 14:00:00,28.19,28.24,28.18,28.22,540728.0,26.4261,26.4729,26.4167,26.4542,540728.0
2024-05-28 14:10:00,28.21,28.23,28.19,28.2,491099.0,26.4448,26.4636,26.4261,26.4354,491099.0
2024-05-28 14:20:00,28.2,28.21,28.17,28.19,317746.0,26.4354,26.4448,26.4073,26.4261,317746.0
2024-05-28 14:30:00,28.19,28.22,28.18,28.19,394157.0,26.4261,26.4542,26.4167,26.4261,394157.0
2024-05-28 14:40:00,28.19,28.2,28.18,28.19,289514.0,26.4261,26.4354,26.4167,26.4261,289514.0
2024-05-28 14:50:00,28.19,28.2,28.15,28.18,422212.0,26.4261,26.4354,26.3886,26.4167,422212.0
2024-05-28 15:00:00,28.17,28.2,28.15,28.17,406832.0,26.4073,26.4354,26.3886,26.4073,406832.0
2024-05-28 15:10:00,28.18,28.2,28.17,28.2,448512.0,26.4167,26.4354,26.4073,26.4354,448512.0
2024-05-28 15:20:00,28.2,28.21,28.17,28.18,472044.0,26.4354,26.4448,26.4073,26.4167,472044.0
2024-05-28 15:30:00,28.18,28.27,28.17,28.27,795589.0,26.4167,26.5011,26.4073,26.5011,795589.0
2024-05-28 15:40:00,28.27,28.3,28.25,28.28,1111568.0,26.5011,26.5292,26.4823,26.5104,1111568.0
2024-05-28 15:50:00,28.28,28.33,28.26,28.31,2968977.0,26.5104,26.5573,26.4917,26.5386,2968977.0
2024-05-29 09:30:00,28.16,28.17,27.96,28.05,1709578.0,26.3979,26.4073,26.2105,26.2948,1709578.0
2024-05-29 09:40:00,28.06,28.06,27.93,27.93,550525.0,26.3042,26.3042,26.1823,26.1823,550525.0
2024-05-29 09:50:00,27.94,27.95,27.85,27.94,801473.0,26.1917,26.2011,26.1073,26.1917,801473.0
2024-05-29 10:00:00,27.94,27.97,27.87,27.87,473030.0,26.1917,26.2198,26.1261,26.1261,473030.0
2024-05-29 10:10:00,27.87,27.88,27.78,27.79,822587.0,26.1261,26.1355,26.0417,26.0511,822587.0
2024-05-29 10:20:00,27.78,27.8,27.69,27.71,1031541.0,26.0417,26.0605,25.9573,25.9761,1031541.0
2024-05-29 10:30:00,27.71,27.76,27.71,27.75,701066.0,25.9761,26.023,25.9761,26.0136,701066.0
2024-05-29 10:40:00,27.74,27.8,27.74,27.79,507704.0,26.0042,26.0605,26.0042,26.0511,507704.0
2024-05-29 10:50:00,27.8,27.8,27.72,27.78,622834.0,26.0605,26.0605,25.9855,26.0417,622834.0
2024-05-29 11:00:00,27.78,27.79,27.77,27.78,334395.0,26.0417,26.0511,26.0323,26.0417,334395.0
2024-05-29 11:10:00,27.78,27.8,27.76,27.79,470248.0,26.0417,26.0605,26.023,26.0511,470248.0
2024-05-29 11:20:00,27.79,27.83,27.77,27.8,492688.0,26.0511,26.0886,26.0323,26.0605,492688.0
2024-05-29 11:30:00,27.81,27.92,27.78,27.91,720664.0,26.0698,26.173,26.0417,26.1636,720664.0
2024-05-29 11:40:00,27.91,27.92,27.86,27.87,345150.0,26.1636,26.173,26.1167,26.1261,345150.0
2024-05-29 11:50:00,27.87,27.87,27.82,27.84,359404.0,26.1261,26.1261,26.0792,26.098,359404.0
2024-05-29 12:00:00,27.85,27.85,27.8,27.82,337679.0,26.1073,26.1073,26.0605,26.0792,337679.0
2024-05-29 12:10:00,27.82,27.83,27.8,27.82,333399.0,26.0792,26.0886,26.0605,26.0792,333399.0
2024-05-29 12:20:00,27.82,27.82,27.79,27.8,293580.0,26.0792,26.0792,26.0511,26.0605,293580.0
2024-05-29 12:30:00,27.8,27.84,27.8,27.84,230173.0,26.0605,26.098,26.0605,26.098,230173.0
2024-05-29 12:40:00,27.84,27.85,27.83,27.85,193130.0,26.098,26.1073,26.0886,26.1073,193130.0
2024-05-29 12:50:00,27.84,27.88,27.84,27.86,201669.0,26.098,26.1355,26.098,26.1167,201669.0
2024-05-29 13:00:00,27.87,27.87,27.82,27.87,231818.0,26.1261,26.1261,26.0792,26.1261,231818.0
2024-05-29 13:10:00,27.87,27.89,27.86,27.88,179812.0,26.1261,26.1448,26.1167,26.1355,179812.0
2024-05-29 13:20:00,27.89,27.95,27.88,27.95,207791.0,26.1448,26.2011,26.1355,26.2011,207791.0
2024-05-29 13:30:00,27.95,27.95,27.91,27.91,373689.0,26.2011,26.2011,26.1636,26.1636,373689.0
2024-05-29 13:40:00,27.92,27.92,27.89,27.89,236299.0,26.173,26.173,26.1448,26.1448,236299.0
2024-05-29 13:50:00,27.89,27.93,27.89,27.92,290535.0,26.1448,26.1823,26.1448,26.173,290535.0
2024-05-29 14:00:00,27.92,27.93,27.89,27.89,178168.0,26.173,26.1823,26.1448,26.1448,178168.0
2024-05-29 14:10:00,27.89,27.9,27.86,27.87,195881.0,26.1448,26.1542,26.1167,26.1261,195881.0
2024-05-29 14:20:00,27.86,27.88,27.85,27.86,198674.0,26.1167,26.1355,26.1073,26.1167,198674.0
2024-05-29 14:30:00,27.86,27.86,27.82,27.83,296416.0,26.1167,26.1167,26.0792,26.0886,296416.0
2024-05-29 14:40:00,27.83,27.84,27.81,27.82,323128.0,26.0886,26.098,26.0698,26.0792,323128.0
2024-05-29 14:50:00,27.81,27.82,27.8,27.81,245503.0,26.0698,26.0792,26.0605,26.0698,245503.0
2024-05-29 15:00:00,27.8,27.88,27.8,27.88,321930.0,26.0605,26.1355,26.0605,26.1355,321930.0
2024-05-29 15:10:00,27.88,27.91,27.86,27.9,385899.0,26.1355,26.1636,26.1167,26.1542,385899.0
2024-05-29 15:20:00,27.9,27.91,27.87,27.88,339888.0,26.1542,26.1636,26.1261,26.1355,339888.0
2024-05-29 15:30:00,27.88,27.92,27.85,27.89,466746.0,26.1355,26.173,26.1073,26.1448,466746.0
2024-05-29 15:40:00,27.89,27.91,27.87,27.87,623305.0,26.1448,26.1636,26.1261,26.1261,623305.0
2024-05-29 15:50:00,27.88,27.88,27.81,27.83,2219695.0,26.1355,26.1355,26.0698,26.0886,2219695.0
2024-05-30 09:30:00,27.91,28.0,27.78,27.84,758220.0,26.1636,26.2479,26.0417,26.098,758220.0
2024-05-30 09:40:00,27.84,27.9,27.83,27.86,260394.0,26.098,26.1542,26.0886,26.1167,260394.0
2024-05-30 09:50:00,27.86,27.94,27.84,27.92,298887.0,26.1167,26.1917,26.098,26.173,298887.0
2024-05-30 10:00:00,27.92,27.95,27.87,27.87,369285.0,26.173,26.2011,26.1261,26.1261,369285.0
2024-05-30 10:10:00,27.87,27.94,27.87,27.91,334200.0,26.1261,26.1917,26.1261,26.1636,334200.0
2024-05-30 10:20:00,27.91,27.92,27.87,27.88,249048.0,26.1636,26.173,26.1261,26.1355,249048.0
2024-05-30 10:30:00,27.88,28.0,27.87,28.0,431181.0,26.1355,26.2479,26.1261,26.2479,431181.0
2024-05-30 10:40:00,28.0,28.0,27.91,27.92,319051.0,26.2479,26.2479,26.1636,26.173,319051.0
2024-05-30 10:50:00,27.91,27.93,27.89,27.91,296797.0,26.1636,26.1823,26.1448,26.1636,296797.0
2024-05-30 11:00:00,27.91,27.93,27.86,27.87,450089.0,26.1636,26.1823,26.1167,26.1261,450089.0
2024-05-30 11:10:00,27.87,27.93,27.86,27.92,915558.0,26.1261,26.1823,26.1167,26.173,915558.0
2024-05-30 11:20:00,27.92,27.96,27.87,27.96,397596.0,26.173,26.2105,26.1261,26.2105,397596.0
2024-05-30 11:30:00,27.96,27.98,27.94,27.96,367769.0,26.2105,26.2292,26.1917,26.2105,367769.0
2024-05-30 11:40:00,27.96,27.98,27.94,27.96,225515.0,26.2105,26.2292,26.1917,26.2105,225515.0
2024-05-30 11:50:00,27.96,28.0,27.95,27.96,218076.0,26.2105,26.2479,26.2011,26.2105,218076.0
2024-05-30 12:00:00,27.97,27.99,27.96,27.98,179177.0,26.2198,26.2386,26.2105,26.2292,179177.0
2024-05-30 12:10:00,27.98,27.99,27.96,27.98,211126.0,26.2292,26.2386,26.2105,26.2292,211126.0
2024-05-30 12:20:00,27.98,27.99,27.94,27.95,206081.0,26.2292,26.2386,26.1917,26.2011,206081.0
2024-05-30 12:30:00,27.95,28.05,27.94,28.03,741566.0,26.2011,26.2948,26.1917,26.2761,741566.0
2024-05-30 12:40:00,28.03,28.04,27.99,28.01,537022.0,26.2761,26.2854,26.2386,26.2573,537022.0
2024-05-30 12:50:00,28.01,28.03,27.99,28.02,289249.0,26.2573,26.2761,26.2386,26.2667,289249.0
2024-05-30 13:00:00,28.02,28.03,28.0,28.02,321097.0,26.2667,26.2761,26.2479,26.2667,321097.0
2024-05-30 13:10:00,28.02,28.07,28.01,28.03,433273.0,26.2667,26.3136,26.2573,26.2761,433273.0
2024-05-30 13:20:00,28.02,28.09,28.02,28.08,241818.0,26.2667,26.3323,26.2667,26.3229,241818.0
2024-05-30 13:30:00,28.07,28.08,28.04,28.05,425711.0,26.3136,26.3229,26.2854,26.2948,425711.0
2024-05-30 13:40:00,28.05,28.06,28.04,28.05,307198.0,26.2948,26.3042,26.2854,26.2948,307198.0
2024-05-30 13:50:00,28.05,28.06,28.04,28.05,445969.0,26.2948,26.3042,26.2854,26.2948,445969.0
2024-05-30 14:00:00,28.05,28.05,28.0,28.02,266756.0,26.2948,26.2948,26.2479,26.2667,266756.0
2024-05-30 14:10:00,28.02,28.02,27.94,27.97,313648.0,26.2667,26.2667,26.1917,26.2198,313648.0
2024-05-30 14:20:00,27.98,28.01,27.96,28.0,401350.0,26.2292,26.2573,26.2105,26.2479,401350.0
2024-05-30 14:30:00,28.0,28.0,27.96,27.97,286971.0,26.2479,26.2479,26.2105,26.2198,286971.0
2024-05-30 14:40:00,27.96,27.98,27.91,27.95,505063.0,26.2105,26.2292,26.1636,26.2011,505063.0
2024-05-30 14:50:00,27.95,28.02,27.94,28.01,623985.0,26.2011,26.2667,26.1917,26.2573,623985.0
2024-05-30 15:00:00,28.01,28.03,27.97,27.98,691418.0,26.2573,26.2761,26.2198,26.2292,691418.0
2024-05-30 15:10:00,27.98,28.04,27.97,28.03,591645.0,26.2292,26.2854,26.2198,26.2761,591645.0
2024-05-30 15:20:00,28.03,28.09,28.03,28.09,441239.0,26.2761,26.3323,26.2761,26.3323,441239.0
2024-05-30 15:30:00,28.09,28.12,28.07,28.09,524537.0,26.3323,26.3604,26.3136,26.3323,524537.0
2024-05-30 15:40:00,28.09,28.09,28.03,28.05,826648.0,26.3323,26.3323,26.2761,26.2948,826648.0
2024-05-30 15:50:00,28.06,28.2,28.04,28.2,2488315.0,26.3042,26.4354,26.2854,26.4354,2488315.0
2024-05-31 09:30:00,28.34,28.49,28.23,28.48,1113212.0,26.5667,26.7073,26.4636,26.6979,1113212.0
2024-05-31 09:40:00,28.48,28.61,28.46,28.51,902550.0,26.6979,26.8198,26.6792,26.726,902550.0
2024-05-31 09:50:00,28.51,28.58,28.49,28.51,649559.0,26.726,26.7917,26.7073,26.726,649559.0
2024-05-31 10:00:00,28.52,28.58,28.41,28.43,573231.0,26.7354,26.7917,26.6323,26.651,573231.0
2024-05-31 10:10:00,28.43,28.47,28.39,28.46,746350.0,26.651,26.6885,26.6135,26.6792,746350.0
2024-05-31 10:20:00,28.46,28.7,28.46,28.64,622887.0,26.6792,26.9041,26.6792,26.8479,622887.0
2024-05-31 10:30:00,28.64,28.73,28.61,28.72,955705.0,26.8479,26.9323,26.8198,26.9229,955705.0
2024-05-31 10:40:00,28.73,28.75,28.66,28.67,885114.0,26.9323,26.951,26.8667,26.876,885114.0
2024-05-31 10:50:00,28.66,28.67,28.61,28.65,762200.0,26.8667,26.876,26.8198,26.8573,762200.0
2024-05-31 11:00:00,28.64,28.7,28.55,28.58,726162.0,26.8479,26.9041,26.7635,26.7917,726162.0
2024-05-31 11:10:00,28.58,28.6,28.5,28.5,700446.0,26.7917,26.8104,26.7167,26.7167,700446.0
2024-05-31 11:20:00,28.5,28.56,28.48,28.54,1040946.0,26.7167,26.7729,26.6979,26.7542,1040946.0
2024-05-31 11:30:00,28.54,28.55,28.48,28.52,651238.0,26.7542,26.7635,26.6979,26.7354,651238.0
2024-05-31 11:40:00,28.52,28.53,28.48,28.5,383144.0,26.7354,26.7448,26.6979,26.7167,383144.0
2024-05-31 11:50:00,28.5,28.5,28.43,28.45,571341.0,26.7167,26.7167,26.651,26.6698,571341.0
2024-05-31 12:00:00,28.45,28.48,28.41,28.46,633633.0,26.6698,26.6979,26.6323,26.6792,633633.0
2024-05-31 12:10:00,28.47,28.5,28.45,28.5,299431.0,26.6885,26.7167,26.6698,26.7167,299431.0
2024-05-31 12:20:00,28.49,28.51,28.47,28.5,282144.0,26.7073,26.726,26.6885,26.7167,282144.0
2024-05-31 12:30:00,28.49,28.51,28.48,28.48,212294.0,26.7073,26.726,26.6979,26.6979,212294.0
2024-05-31 12:40:00,28.49,28.49,28.41,28.41,414861.0,26.7073,26.7073,26.6323,26.6323,414861.0
2024-05-31 12:50:00,28.42,28.42,28.36,28.37,323901.0,26.6417,26.6417,26.5854,26.5948,323901.0
2024-05-31 13:00:00,28.37,28.38,28.35,28.37,299530.0,26.5948,26.6042,26.576,26.5948,299530.0
2024-05-31 13:10:00,28.36,28.37,28.33,28.35,306689.0,26.5854,26.5948,26.5573,26.576,306689.0
2024-05-31 13:20:00,28.35,28.36,28.31,28.33,313098.0,26.576,26.5854,26.5386,26.5573,313098.0
2024-05-31 13:30:00,28.32,28.38,28.3,28.37,403805.0,26.5479,26.6042,26.5292,26.5948,403805.0
2024-05-31 13:40:00,28.37,28.4,28.36,28.37,250054.0,26.5948,26.6229,26.5854,26.5948,250054.0
2024-05-31 13:50:00,28.37,28.39,28.36,28.37,215124.0,26.5948,26.6135,26.5854,26.5948,215124.0
2024-05-31 14:00:00,28.38,28.42,28.37,28.42,375015.0,26.6042,26.6417,26.5948,26.6417,375015.0
2024-05-31 14:10:00,28.42,28.44,28.4,28.44,348364.0,26.6417,26.6604,26.6229,26.6604,348364.0
2024-05-31 14:20:00,28.44,28.44,28.42,28.43,321929.0,26.6604,26.6604,26.6417,26.651,321929.0
2024-05-31 14:30:00,28.43,28.46,28.42,28.43,436675.0,26.651,26.6792,26.6417,26.651,436675.0
2024-05-31 14:40:00,28.43,28.53,28.42,28.49,548661.0,26.651,26.7448,26.6417,26.7073,548661.0
2024-05-31 14:50:00,28.48,28.49,28.44,28.44,337005.0,26.6979,26.7073,26.6604,26.6604,337005.0
2024-05-31 15:00:00,28.44,28.45,28.41,28.44,465258.0,26.6604,26.6698,26.6323,26.6604,465258.0
2024-05-31 15:10:00,28.44,28.5,28.43,28.49,562084.0,26.6604,26.7167,26.651,26.7073,562084.0
2024-05-31 15:20:00,28.49,28.5,28.44,28.45,598057.0,26.7073,26.7167,26.6604,26.6698,598057.0
2024-05-31 15:30:00,28.45,28.47,28.39,28.42,841315.0,26.6698,26.6885,26.6135,26.6417,841315.0
2024-05-31 15:40:00,28.43,28.55,28.42,28.55,980484.0,26.651,26.7635,26.6417,26.7635,980484.0
2024-05-31 15:50:00,28.54,28.68,28.52,28.68,6453404.0,26.7542,26.8854,26.7354,26.8854,6453404.0
2024-06-03 09:30:00,28.66,28.85,28.64,28.82,1838959.0,26.8667,27.0448,26.8479,27.0166,1838959.0
2024-06-03 09:40:00,28.82,29.15,28.81,29.12,2193417.0,27.0166,27.326,27.0073,27.2979,2193417.0
2024-06-03 09:50:00,29.12,29.23,29.04,29.21,1279815.0,27.2979,27.401,27.2229,27.3822,1279815.0
2024-06-03 10:00:00,29.21,29.41,29.2,29.33,1514199.0,27.3822,27.5697,27.3729,27.4947,1514199.0
2024-06-03 10:10:00,29.32,29.43,29.29,29.39,819291.0,27.4854,27.5885,27.4572,27.551,819291.0
2024-06-03 10:20:00,29.39,29.41,29.29,29.3,746855.0,27.551,27.5697,27.4572,27.4666,746855.0
2024-06-03 10:30:00,29.29,29.32,29.16,29.27,725361.0,27.4572,27.4854,27.3354,27.4385,725361.0
2024-06-03 10:40:00,29.26,29.28,29.18,29.21,675460.0,27.4291,27.4479,27.3541,27.3822,675460.0
2024-06-03 10:50:00,29.21,29.35,29.19,29.23,901365.0,27.3822,27.5135,27.3635,27.401,901365.0
2024-06-03 11:00:00,29.22,29.37,29.18,29.28,514412.0,27.3916,27.5322,27.3541,27.4479,514412.0
2024-06-03 11:10:00,29.28,29.36,29.26,29.28,545839.0,27.4479,27.5228,27.4291,27.4479,545839.0
2024-06-03 11:20:00,29.28,29.53,29.25,29.51,1272892.0,27.4479,27.6822,27.4197,27.6635,1272892.0
2024-06-03 11:30:00,29.51,29.52,29.24,29.33,1102018.0,27.6635,27.6728,27.4104,27.4947,1102018.0
2024-06-03 11:40:00,29.33,29.36,29.24,29.25,453224.0,27.4947,27.5228,27.4104,27.4197,453224.0
2024-06-03 11:50:00,29.25,29.26,29.18,29.19,310023.0,27.4197,27.4291,27.3541,27.3635,310023.0
2024-06-03 12:00:00,29.19,29.24,29.15,29.19,365374.0,27.3635,27.4104,27.326,27.3635,365374.0
2024-06-03 12:10:00,29.19,29.2,29.06,29.1,354734.0,27.3635,27.3729,27.2416,27.2791,354734.0
2024-06-03 12:20:00,29.1,29.12,29.08,29.08,250340.0,27.2791,27.2979,27.2604,27.2604,250340.0
2024-06-03 12:30:00,29.09,29.12,29.05,29.09,586633.0,27.2697,27.2979,27.2322,27.2697,586633.0
2024-06-03 12:40:00,29.09,29.15,29.08,29.15,253831.0,27.2697,27.326,27.2604,27.326,253831.0
2024-06-03 12:50:00,29.15,29.15,29.1,29.14,192521.0,27.326,27.326,27.2791,27.3166,192521.0
2024-06-03 13:00:00,29.14,29.18,29.12,29.14,253541.0,27.3166,27.3541,27.2979,27.3166,253541.0
2024-06-03 13:10:00,29.14,29.24,29.13,29.24,367804.0,27.3166,27.4104,27.3072,27.4104,367804.0
2024-06-03 13:20:00,29.24,29.26,29.21,29.23,597184.0,27.4104,27.4291,27.3822,27.401,597184.0
2024-06-03 13:30:00,29.22,29.26,29.21,29.25,246366.0,27.3916,27.4291,27.3822,27.4197,246366.0
2024-06-03 13:40:00,29.25,29.27,29.22,29.26,342707.0,27.4197,27.4385,27.3916,27.4291,342707.0
2024-06-03 13:50:00,29.26,29.26,29.22,29.23,291801.0,27.4291,27.4291,27.3916,27.401,291801.0
2024-06-03 14:00:00,29.23,29.31,29.22,29.28,403723.0,27.401,27.476,27.3916,27.4479,403723.0
2024-06-03 14:10:00,29.27,29.29,29.22,29.25,386285.0,27.4385,27.4572,27.3916,27.4197,386285.0
2024-06-03 14:20:00,29.25,29.3,29.24,29.28,371716.0,27.4197,27.4666,27.4104,27.4479,371716.0
2024-06-03 14:30:00,29.28,29.33,29.28,29.3,322797.0,27.4479,27.4947,27.4479,27.4666,322797.0
2024-06-03 14:40:00,29.3,29.33,29.29,29.31,424947.0,27.4666,27.4947,27.4572,27.476,424947.0
2024-06-03 14:50:00,29.3,29.37,29.28,29.37,423515.0,27.4666,27.5322,27.4479,27.5322,423515.0
2024-06-03 15:00:00,29.37,29.38,29.34,29.35,391448.0,27.5322,27.5416,27.5041,27.5135,391448.0
2024-06-03 15:10:00,29.35,29.35,29.29,29.3,354909.0,27.5135,27.5135,27.4572,27.4666,354909.0
2024-06-03 15:20:00,29.3,29.32,29.29,29.3,428166.0,27.4666,27.4854,27.4572,27.4666,428166.0
2024-06-03 15:30:00,29.3,29.34,29.27,29.28,500316.0,27.4666,27.5041,27.4385,27.4479,500316.0
2024-06-03 15:40:00,29.28,29.3,29.22,29.27,684819.0,27.4479,27.4666,27.3916,27.4385,684819.0
2024-06-03 15:50:00,29.27,29.32,29.24,29.32,2959421.0,27.4385,27.4854,27.4104,27.4854,2959421.0
2024-06-04 09:30:00,29.3,29.49,29.17,29.4,1481211.0,27.4666,27.6447,27.3447,27.5603,1481211.0
2024-06-04 09:40:00,29.4,29.51,29.25,29.5,935401.0,27.5603,27.6635,27.4197,27.6541,935401.0
2024-06-04 09:50:00,29.5,29.66,29.49,29.6,1110331.0,27.6541,27.8041,27.6447,27.7478,1110331.0
2024-06-04 10:00:00,29.6,29.73,29.58,29.66,1273713.0,27.7478,27.8697,27.7291,27.8041,1273713.0
2024-06-04 10:10:00,29.67,29.7,29.59,29.63,552065.0,27.8135,27.8416,27.7385,27.776,552065.0
2024-06-04 10:20:00,29.63,29.65,29.53,29.54,558098.0,27.776,27.7947,27.6822,27.6916,558098.0
2024-06-04 10:30:00,29.53,29.55,29.46,29.5,484124.0,27.6822,27.701,27.6166,27.6541,484124.0
2024-06-04 10:40:00,29.51,29.53,29.43,29.51,923039.0,27.6635,27.6822,27.5885,27.6635,923039.0
2024-06-04 10:50:00,29.51,29.54,29.38,29.38,1070913.0,27.6635,27.6916,27.5416,27.5416,1070913.0
2024-06-04 11:00:00,29.39,29.43,29.32,29.33,852208.0,27.551,27.5885,27.4854,27.4947,852208.0
2024-06-04 11:10:00,29.33,29.37,29.3,29.37,627631.0,27.4947,27.5322,27.4666,27.5322,627631.0
2024-06-04 11:20:00,29.37,29.39,29.3,29.32,401006.0,27.5322,27.551,27.4666,27.4854,401006.0
2024-06-04 11:30:00,29.31,29.31,29.22,29.22,381508.0,27.476,27.476,27.3916,27.3916,381508.0
2024-06-04 11:40:00,29.22,29.31,29.2,29.29,623332.0,27.3916,27.476,27.3729,27.4572,623332.0
2024-06-04 11:50:00,29.29,29.33,29.26,29.27,293769.0,27.4572,27.4947,27.4291,27.4385,293769.0
2024-06-04 12:00:00,29.26,29.31,29.26,29.3,235371.0,27.4291,27.476,27.4291,27.4666,235371.0
2024-06-04 12:10:00,29.29,29.34,29.29,29.33,290187.0,27.4572,27.5041,27.4572,27.4947,290187.0
2024-06-04 12:20:00,29.32,29.37,29.3,29.36,344447.0,27.4854,27.5322,27.4666,27.5228,344447.0
2024-06-04 12:30:00,29.36,29.38,29.33,29.37,1065656.0,27.5228,27.5416,27.4947,27.5322,1065656.0
2024-06-04 12:40:00,29.37,29.45,29.36,29.43,299554.0,27.5322,27.6072,27.5228,27.5885,299554.0
2024-06-04 12:50:00,29.43,29.47,29.4,29.44,632967.0,27.5885,27.626,27.5603,27.5978,632967.0
2024-06-04 13:00:00,29.44,29.57,29.43,29.53,1111622.0,27.5978,27.7197,27.5885,27.6822,1111622.0
2024-06-04 13:10:00,29.53,29.6,29.49,29.59,418411.0,27.6822,27.7478,27.6447,27.7385,418411.0
2024-06-04 13:20:00,29.59,29.68,29.58,29.65,575525.0,27.7385,27.8228,27.7291,27.7947,575525.0
2024-06-04 13:30:00,29.65,29.67,29.58,29.6,433251.0,27.7947,27.8135,27.7291,27.7478,433251.0
2024-06-04 13:40:00,29.6,29.62,29.56,29.62,328639.0,27.7478,27.7666,27.7103,27.7666,328639.0
2024-06-04 13:50:00,29.62,29.62,29.56,29.58,220041.0,27.7666,27.7666,27.7103,27.7291,220041.0
2024-06-04 14:00:00,29.58,29.59,29.56,29.58,293228.0,27.7291,27.7385,27.7103,27.7291,293228.0
2024-06-04 14:10:00,29.58,29.6,29.52,29.57,543668.0,27.7291,27.7478,27.6728,27.7197,543668.0
2024-06-04 14:20:00,29.57,29.63,29.56,29.63,370226.0,27.7197,27.776,27.7103,27.776,370226.0
2024-06-04 14:30:00,29.63,29.64,29.58,29.64,572673.0,27.776,27.7853,27.7291,27.7853,572673.0
2024-06-04 14:40:00,29.63,29.71,29.62,29.7,901478.0,27.776,27.8509,27.7666,27.8416,901478.0
2024-06-04 14:50:00,29.7,29.71,29.68,29.69,533942.0,27.8416,27.8509,27.8228,27.8322,533942.0
2024-06-04 15:00:00,29.7,29.7,29.57,29.58,1806406.0,27.8416,27.8416,27.7197,27.7291,1806406.0
2024-06-04 15:10:00,29.58,29.61,29.52,29.53,811153.0,27.7291,27.7572,27.6728,27.6822,811153.0
2024-06-04 15:20:00,29.53,29.53,29.44,29.45,713317.0,27.6822,27.6822,27.5978,27.6072,713317.0
2024-06-04 15:30:00,29.45,29.46,29.41,29.45,722923.0,27.6072,27.6166,27.5697,27.6072,722923.0
2024-06-04 15:40:00,29.45,29.51,29.42,29.44,1579128.0,27.6072,27.6635,27.5791,27.5978,1579128.0
2024-06-04 15:50:00,29.44,29.5,29.4,29.5,4226261.0,27.5978,27.6541,27.5603,27.6541,4226261.0
2024-06-05 09:30:00,29.56,29.57,29.33,29.38,1156636.0,27.7103,27.7197,27.4947,27.5416,1156636.0
2024-06-05 09:40:00,29.38,29.48,29.32,29.33,449220.0,27.5416,27.6353,27.4854,27.4947,449220.0
2024-06-05 09:50:00,29.33,29.45,29.27,29.42,859768.0,27.4947,27.6072,27.4385,27.5791,859768.0
2024-06-05 10:00:00,29.42,29.42,29.27,29.3,494503.0,27.5791,27.5791,27.4385,27.4666,494503.0
2024-06-05 10:10:00,29.31,29.32,29.21,29.24,805793.0,27.476,27.4854,27.3822,27.4104,805793.0
2024-06-05 10:20:00,29.24,29.31,29.17,29.21,530796.0,27.4104,27.476,27.3447,27.3822,530796.0
2024-06-05 10:30:00,29.22,29.34,29.2,29.34,483471.0,27.3916,27.5041,27.3729,27.5041,483471.0
2024-06-05 10:40:00,29.34,29.42,29.32,29.41,401403.0,27.5041,27.5791,27.4854,27.5697,401403.0
2024-06-05 10:50:00,29.42,29.44,29.39,29.41,479750.0,27.5791,27.5978,27.551,27.5697,479750.0
2024-06-05 11:00:00,29.4,29.47,29.4,29.42,269929.0,27.5603,27.626,27.5603,27.5791,269929.0
2024-06-05 11:10:00,29.42,29.47,29.41,29.43,393047.0,27.5791,27.626,27.5697,27.5885,393047.0
2024-06-05 11:20:00,29.43,29.43,29.38,29.43,549350.0,27.5885,27.5885,27.5416,27.5885,549350.0
2024-06-05 11:30:00,29.43,29.5,29.41,29.5,405499.0,27.5885,27.6541,27.5697,27.6541,405499.0
2024-06-05 11:40:00,29.5,29.5,29.45,29.45,383944.0,27.6541,27.6541,27.6072,27.6072,383944.0
2024-06-05 11:50:00,29.45,29.51,29.43,29.44,295535.0,27.6072,27.6635,27.5885,27.5978,295535.0
2024-06-05 12:00:00,29.44,29.44,29.38,29.38,342383.0,27.5978,27.5978,27.5416,27.5416,342383.0
2024-06-05 12:10:00,29.38,29.41,29.37,29.38,276333.0,27.5416,27.5697,27.5322,27.5416,276333.0
2024-06-05 12:20:00,29.38,29.38,29.34,29.38,372859.0,27.5416,27.5416,27.5041,27.5416,372859.0
2024-06-05 12:30:00,29.38,29.41,29.37,29.41,266567.0,27.5416,27.5697,27.5322,27.5697,266567.0
2024-06-05 12:40:00,29.41,29.47,29.4,29.46,345295.0,27.5697,27.626,27.5603,27.6166,345295.0
2024-06-05 12:50:00,29.46,29.48,29.45,29.46,224430.0,27.6166,27.6353,27.6072,27.6166,224430.0
2024-06-05 13:00:00,29.46,29.47,29.38,29.39,370507.0,27.6166,27.626,27.5416,27.551,370507.0
2024-06-05 13:10:00,29.39,29.41,29.38,29.38,266842.0,27.551,27.5697,27.5416,27.5416,266842.0
2024-06-05 13:20:00,29.39,29.46,29.37,29.46,375102.0,27.551,27.6166,27.5322,27.6166,375102.0
2024-06-05 13:30:00,29.46,29.46,29.36,29.39,425533.0,27.6166,27.6166,27.5228,27.551,425533.0
2024-06-05 13:40:00,29.39,29.4,29.37,29.39,171631.0,27.551,27.5603,27.5322,27.551,171631.0
2024-06-05 13:50:00,29.39,29.4,29.35,29.36,233384.0,27.551,27.5603,27.5135,27.5228,233384.0
2024-06-05 14:00:00,29.36,29.39,29.35,29.39,243740.0,27.5228,27.551,27.5135,27.551,243740.0
2024-06-05 14:10:00,29.39,29.4,29.35,29.37,561613.0,27.551,27.5603,27.5135,27.5322,561613.0
2024-06-05 14:20:00,29.37,29.38,29.35,29.37,216229.0,27.5322,27.5416,27.5135,27.5322,216229.0
2024-06-05 14:30:00,29.37,29.38,29.34,29.36,292081.0,27.5322,27.5416,27.5041,27.5228,292081.0
2024-06-05 14:40:00,29.36,29.39,29.35,29.38,246015.0,27.5228,27.551,27.5135,27.5416,246015.0
2024-06-05 14:50:00,29.38,29.38,29.35,29.36,266181.0,27.5416,27.5416,27.5135,27.5228,266181.0
2024-06-05 15:00:00,29.36,29.37,29.32,29.33,403591.0,27.5228,27.5322,27.4854,27.4947,403591.0
2024-06-05 15:10:00,29.32,29.38,29.31,29.38,326121.0,27.4854,27.5416,27.476,27.5416,326121.0
2024-06-05 15:20:00,29.37,29.6,29.37,29.48,1604991.0,27.5322,27.7478,27.5322,27.6353,1604991.0
2024-06-05 15:30:00,29.47,29.55,29.47,29.53,622877.0,27.626,27.701,27.626,27.6822,622877.0
2024-06-05 15:40:00,29.53,29.58,29.5,29.54,829630.0,27.6822,27.7291,27.6541,27.6916,829630.0
2024-06-05 15:50:00,29.54,29.62,29.54,29.55,1645088.0,27.6916,27.7666,27.6916,27.701,1645088.0
2024-06-06 09:30:00,29.36,29.44,29.18,29.27,1493228.0,27.5228,27.5978,27.3541,27.4385,1493228.0
2024-06-06 09:40:00,29.27,29.46,29.25,29.46,696509.0,27.4385,27.6166,27.4197,27.6166,696509.0
2024-06-06 09:50:00,29.46,29.52,29.38,29.51,525814.0,27.6166,27.6728,27.5416,27.6635,525814.0
2024-06-06 10:00:00,29.51,29.54,29.41,29.45,1232552.0,27.6635,27.6916,27.5697,27.6072,1232552.0
2024-06-06 10:10:00,29.44,29.45,29.33,29.34,594950.0,27.5978,27.6072,27.4947,27.5041,594950.0
2024-06-06 10:20:00,29.35,29.35,29.28,29.34,477358.0,27.5135,27.5135,27.4479,27.5041,477358.0
2024-06-06 10:30:00,29.34,29.34,29.22,29.23,719573.0,27.5041,27.5041,27.3916,27.401,719573.0
2024-06-06 10:40:00,29.24,29.31,29.2,29.31,440724.0,27.4104,27.476,27.3729,27.476,440724.0
2024-06-06 10:50:00,29.3,29.33,29.23,29.24,330698.0,27.4666,27.4947,27.401,27.4104,330698.0
2024-06-06 11:00:00,29.24,29.32,29.24,29.32,295466.0,27.4104,27.4854,27.4104,27.4854,295466.0
2024-06-06 11:10:00,29.32,29.36,29.31,29.32,297278.0,27.4854,27.5228,27.476,27.4854,297278.0
2024-06-06 11:20:00,29.33,29.36,29.31,29.36,319225.0,27.4947,27.5228,27.476,27.5228,319225.0
2024-06-06 11:30:00,29.36,29.4,29.29,29.3,343263.0,27.5228,27.5603,27.4572,27.4666,343263.0
2024-06-06 11:40:00,29.3,29.32,29.29,29.3,295996.0,27.4666,27.4854,27.4572,27.4666,295996.0
2024-06-06 11:50:00,29.3,29.33,29.29,29.31,280157.0,27.4666,27.4947,27.4572,27.476,280157.0
2024-06-06 12:00:00,29.31,29.32,29.25,29.26,233871.0,27.476,27.4854,27.4197,27.4291,233871.0
2024-06-06 12:10:00,29.27,29.32,29.25,29.26,487326.0,27.4385,27.4854,27.4197,27.4291,487326.0
2024-06-06 12:20:00,29.26,29.26,29.2,29.21,286422.0,27.4291,27.4291,27.3729,27.3822,286422.0
2024-06-06 12:30:00,29.21,29.22,29.1,29.12,2688005.0,27.3822,27.3916,27.2791,27.2979,2688005.0
2024-06-06 12:40:00,29.12,29.14,28.95,29.0,1034221.0,27.2979,27.3166,27.1385,27.1854,1034221.0
2024-06-06 12:50:00,29.0,29.02,28.91,28.92,907255.0,27.1854,27.2041,27.101,27.1104,907255.0
2024-06-06 13:00:00,28.92,28.95,28.87,28.9,664868.0,27.1104,27.1385,27.0635,27.0916,664868.0
2024-06-06 13:10:00,28.91,28.91,28.85,28.86,542076.0,27.101,27.101,27.0448,27.0541,542076.0
2024-06-06 13:20:00,28.86,28.9,28.82,28.83,656437.0,27.0541,27.0916,27.0166,27.026,656437.0
2024-06-06 13:30:00,28.83,28.87,28.81,28.87,541576.0,27.026,27.0635,27.0073,27.0635,541576.0
2024-06-06 13:40:00,28.87,28.89,28.85,28.87,353010.0,27.0635,27.0823,27.0448,27.0635,353010.0
2024-06-06 13:50:00,28.87,28.89,28.82,28.86,386078.0,27.0635,27.0823,27.0166,27.0541,386078.0
2024-06-06 14:00:00,28.86,28.89,28.82,28.83,381818.0,27.0541,27.0823,27.0166,27.026,381818.0
2024-06-06 14:10:00,28.83,28.9,28.81,28.9,338416.0,27.026,27.0916,27.0073,27.0916,338416.0
2024-06-06 14:20:00,28.9,28.9,28.86,28.88,257644.0,27.0916,27.0916,27.0541,27.0729,257644.0
2024-06-06 14:30:00,28.88,28.89,28.86,28.89,303844.0,27.0729,27.0823,27.0541,27.0823,303844.0
2024-06-06 14:40:00,28.89,28.92,28.87,28.91,273404.0,27.0823,27.1104,27.0635,27.101,273404.0
2024-06-06 14:50:00,28.9,28.91,28.88,28.9,314253.0,27.0916,27.101,27.0729,27.0916,314253.0
2024-06-06 15:00:00,28.89,28.92,28.89,28.92,337020.0,27.0823,27.1104,27.0823,27.1104,337020.0
2024-06-06 15:10:00,28.92,28.93,28.9,28.93,404742.0,27.1104,27.1198,27.0916,27.1198,404742.0
2024-06-06 15:20:00,28.93,28.95,28.91,28.94,526891.0,27.1198,27.1385,27.101,27.1291,526891.0
2024-06-06 15:30:00,28.95,28.95,28.89,28.89,600881.0,27.1385,27.1385,27.0823,27.0823,600881.0
2024-06-06 15:40:00,28.9,28.91,28.83,28.84,1557900.0,27.0916,27.101,27.026,27.0354,1557900.0
2024-06-06 15:50:00,28.84,28.85,28.79,28.82,4224650.0,27.0354,27.0448,26.9885,27.0166,4224650.0
2024-06-07 09:30:00,28.75,28.86,28.66,28.79,949924.0,26.951,27.0541,26.8667,26.9885,949924.0
2024-06-07 09:40:00,28.79,28.85,28.72,28.79,465678.0,26.9885,27.0448,26.9229,26.9885,465678.0
2024-06-07 09:50:00,28.79,28.81,28.71,28.77,306405.0,26.9885,27.0073,26.9135,26.9698,306405.0
2024-06-07 10:00:00,28.77,28.81,28.73,28.74,381406.0,26.9698,27.0073,26.9323,26.9416,381406.0
2024-06-07 10:10:00,28.74,28.78,28.71,28.77,305164.0,26.9416,26.9791,26.9135,26.9698,305164.0
2024-06-07 10:20:00,28.77,28.9,28.76,28.9,585992.0,26.9698,27.0916,26.9604,27.0916,585992.0
2024-06-07 10:30:00,28.89,28.91,28.82,28.9,483106.0,27.0823,27.101,27.0166,27.0916,483106.0
2024-06-07 10:40:00,28.9,29.03,28.89,29.01,433274.0,27.0916,27.2135,27.0823,27.1948,433274.0
2024-06-07 10:50:00,29.02,29.03,28.98,28.99,297558.0,27.2041,27.2135,27.1666,27.176,297558.0
2024-06-07 11:00:00,28.98,28.99,28.93,28.99,309579.0,27.1666,27.176,27.1198,27.176,309579.0
2024-06-07 11:10:00,28.99,29.01,28.97,29.0,216056.0,27.176,27.1948,27.1573,27.1854,216056.0
2024-06-07 11:20:00,28.99,29.05,28.97,29.04,477465.0,27.176,27.2322,27.1573,27.2229,477465.0
2024-06-07 11:30:00,29.04,29.04,28.91,28.91,601515.0,27.2229,27.2229,27.101,27.101,601515.0
2024-06-07 11:40:00,28.91,28.92,28.87,28.89,381098.0,27.101,27.1104,27.0635,27.0823,381098.0
2024-06-07 11:50:00,28.9,28.9,28.85,28.89,230327.0,27.0916,27.0916,27.0448,27.0823,230327.0
2024-06-07 12:00:00,28.89,28.92,28.88,28.88,299990.0,27.0823,27.1104,27.0729,27.0729,299990.0
2024-06-07 12:10:00,28.89,28.9,28.85,28.89,187233.0,27.0823,27.0916,27.0448,27.0823,187233.0
2024-06-07 12:20:00,28.89,28.89,28.83,28.85,188741.0,27.0823,27.0823,27.026,27.0448,188741.0
2024-06-07 12:30:00,28.85,28.87,28.8,28.8,210425.0,27.0448,27.0635,26.9979,26.9979,210425.0
2024-06-07 12:40:00,28.81,28.82,28.79,28.82,170853.0,27.0073,27.0166,26.9885,27.0166,170853.0
2024-06-07 12:50:00,28.82,28.88,28.81,28.86,225241.0,27.0166,27.0729,27.0073,27.0541,225241.0
2024-06-07 13:00:00,28.87,28.87,28.81,28.81,162662.0,27.0635,27.0635,27.0073,27.0073,162662.0
2024-06-07 13:10:00,28.82,28.82,28.78,28.8,134995.0,27.0166,27.0166,26.9791,26.9979,134995.0
2024-06-07 13:20:00,28.79,28.83,28.79,28.79,187603.0,26.9885,27.026,26.9885,26.9885,187603.0
2024-06-07 13:30:00,28.79,28.8,28.75,28.76,154781.0,26.9885,26.9979,26.951,26.9604,154781.0
2024-06-07 13:40:00,28.75,28.76,28.73,28.76,172268.0,26.951,26.9604,26.9323,26.9604,172268.0
2024-06-07 13:50:00,28.76,28.77,28.73,28.75,226179.0,26.9604,26.9698,26.9323,26.951,226179.0
2024-06-07 14:00:00,28.75,28.75,28.68,28.71,271033.0,26.951,26.951,26.8854,26.9135,271033.0
2024-06-07 14:10:00,28.72,28.74,28.68,28.7,349383.0,26.9229,26.9416,26.8854,26.9041,349383.0
2024-06-07 14:20:00,28.7,28.75,28.69,28.72,202129.0,26.9041,26.951,26.8948,26.9229,202129.0
2024-06-07 14:30:00,28.73,28.73,28.7,28.73,243053.0,26.9323,26.9323,26.9041,26.9323,243053.0
2024-06-07 14:40:00,28.73,28.75,28.66,28.72,1055379.0,26.9323,26.951,26.8667,26.9229,1055379.0
2024-06-07 14:50:00,28.71,28.74,28.66,28.66,1285185.0,26.9135,26.9416,26.8667,26.8667,1285185.0
2024-06-07 15:00:00,28.66,28.69,28.61,28.68,656363.0,26.8667,26.8948,26.8198,26.8854,656363.0
2024-06-07 15:10:00,28.68,28.73,28.65,28.66,1066001.0,26.8854,26.9323,26.8573,26.8667,1066001.0
2024-06-07 15:20:00,28.66,28.67,28.61,28.62,792703.0,26.8667,26.876,26.8198,26.8292,792703.0
2024-06-07 15:30:00,28.62,28.68,28.61,28.63,727038.0,26.8292,26.8854,26.8198,26.8385,727038.0
2024-06-07 15:40:00,28.64,28.65,28.6,28.61,1739983.0,26.8479,26.8573,26.8104,26.8198,1739983.0
2024-06-07 15:50:00,28.61,28.66,28.55,28.59,2713332.0,26.8198,26.8667,26.7635,26.801,2713332.0
2024-06-10 09:30:00,28.35,28.35,27.63,27.75,3258657.0,26.576,26.576,25.9011,26.0136,3258657.0
2024-06-10 09:40:00,27.72,27.95,27.71,27.88,1858937.0,25.9855,26.2011,25.9761,26.1355,1858937.0
2024-06-10 09:50:00,27.88,28.07,27.88,28.05,1670263.0,26.1355,26.3136,26.1355,26.2948,1670263.0
2024-06-10 10:00:00,28.05,28.09,27.95,28.04,1189348.0,26.2948,26.3323,26.2011,26.2854,1189348.0
2024-06-10 10:10:00,28.04,28.09,27.99,28.03,671793.0,26.2854,26.3323,26.2386,26.2761,671793.0
2024-06-10 10:20:00,28.02,28.03,27.96,27.98,470365.0,26.2667,26.2761,26.2105,26.2292,470365.0
2024-06-10 10:30:00,27.98,28.13,27.97,28.09,874253.0,26.2292,26.3698,26.2198,26.3323,874253.0
2024-06-10 10:40:00,28.09,28.1,28.0,28.01,447135.0,26.3323,26.3417,26.2479,26.2573,447135.0
2024-06-10 10:50:00,28.02,28.06,27.98,27.99,536852.0,26.2667,26.3042,26.2292,26.2386,536852.0
2024-06-10 11:00:00,27.98,28.06,27.97,28.04,392455.0,26.2292,26.3042,26.2198,26.2854,392455.0
2024-06-10 11:10:00,28.05,28.07,28.0,28.05,457206.0,26.2948,26.3136,26.2479,26.2948,457206.0
2024-06-10 11:20:00,28.05,28.07,28.02,28.04,534994.0,26.2948,26.3136,26.2667,26.2854,534994.0
2024-06-10 11:30:00,28.04,28.06,28.01,28.05,432970.0,26.2854,26.3042,26.2573,26.2948,432970.0
2024-06-10 11:40:00,28.05,28.14,28.04,28.11,557742.0,26.2948,26.3792,26.2854,26.3511,557742.0
2024-06-10 11:50:00,28.11,28.13,28.06,28.07,495211.0,26.3511,26.3698,26.3042,26.3136,495211.0
2024-06-10 12:00:00,28.08,28.1,28.02,28.08,503501.0,26.3229,26.3417,26.2667,26.3229,503501.0
2024-06-10 12:10:00,28.09,28.1,28.02,28.03,320305.0,26.3323,26.3417,26.2667,26.2761,320305.0
2024-06-10 12:20:00,28.03,28.03,27.98,28.01,408348.0,26.2761,26.2761,26.2292,26.2573,408348.0
2024-06-10 12:30:00,28.01,28.05,28.0,28.04,250985.0,26.2573,26.2948,26.2479,26.2854,250985.0
2024-06-10 12:40:00,28.04,28.05,28.02,28.02,250901.0,26.2854,26.2948,26.2667,26.2667,250901.0
2024-06-10 12:50:00,28.03,28.06,28.03,28.04,193852.0,26.2761,26.3042,26.2761,26.2854,193852.0
2024-06-10 13:00:00,28.05,28.05,28.01,28.01,329693.0,26.2948,26.2948,26.2573,26.2573,329693.0
2024-06-10 13:10:00,28.02,28.04,28.0,28.01,402303.0,26.2667,26.2854,26.2479,26.2573,402303.0
2024-06-10 13:20:00,28.01,28.04,28.0,28.04,620877.0,26.2573,26.2854,26.2479,26.2854,620877.0
2024-06-10 13:30:00,28.04,28.09,28.02,28.06,294828.0,26.2854,26.3323,26.2667,26.3042,294828.0
2024-06-10 13:40:00,28.07,28.11,28.05,28.11,235878.0,26.3136,26.3511,26.2948,26.3511,235878.0
2024-06-10 13:50:00,28.11,28.12,28.09,28.12,228727.0,26.3511,26.3604,26.3323,26.3604,228727.0
2024-06-10 14:00:00,28.12,28.14,28.11,28.14,266335.0,26.3604,26.3792,26.3511,26.3792,266335.0
2024-06-10 14:10:00,28.14,28.18,28.12,28.18,287999.0,26.3792,26.4167,26.3604,26.4167,287999.0
2024-06-10 14:20:00,28.17,28.19,28.11,28.12,317015.0,26.4073,26.4261,26.3511,26.3604,317015.0
2024-06-10 14:30:00,28.11,28.16,28.09,28.16,346898.0,26.3511,26.3979,26.3323,26.3979,346898.0
2024-06-10 14:40:00,28.15,28.16,28.09,28.13,258069.0,26.3886,26.3979,26.3323,26.3698,258069.0
2024-06-10 14:50:00,28.12,28.13,28.08,28.11,308469.0,26.3604,26.3698,26.3229,26.3511,308469.0
2024-06-10 15:00:00,28.11,28.13,28.06,28.08,379392.0,26.3511,26.3698,26.3042,26.3229,379392.0
2024-06-10 15:10:00,28.07,28.11,28.06,28.08,450523.0,26.3136,26.3511,26.3042,26.3229,450523.0
2024-06-10 15:20:00,28.07,28.11,28.05,28.11,454616.0,26.3136,26.3511,26.2948,26.3511,454616.0
2024-06-10 15:30:00,28.11,28.13,28.08,28.1,666462.0,26.3511,26.3698,26.3229,26.3417,666462.0
2024-06-10 15:40:00,28.1,28.14,28.09,28.12,749171.0,26.3417,26.3792,26.3323,26.3604,749171.0
2024-06-10 15:50:00,28.12,28.15,28.06,28.07,3226353.0,26.3604,26.3886,26.3042,26.3136,3226353.0
2024-06-11 09:30:00,27.95,28.06,27.89,27.98,1284014.0,26.2011,26.3042,26.1448,26.2292,1284014.0
2024-06-11 09:40:00,27.97,28.03,27.91,28.03,695444.0,26.2198,26.2761,26.1636,26.2761,695444.0
2024-06-11 09:50:00,28.03,28.18,28.0,28.14,1147130.0,26.2761,26.4167,26.2479,26.3792,1147130.0
2024-06-11 10:00:00,28.14,28.33,28.13,28.29,834876.0,26.3792,26.5573,26.3698,26.5198,834876.0
2024-06-11 10:10:00,28.29,28.32,28.19,28.26,562470.0,26.5198,26.5479,26.4261,26.4917,562470.0
2024-06-11 10:20:00,28.25,28.26,28.12,28.15,527718.0,26.4823,26.4917,26.3604,26.3886,527718.0
2024-06-11 10:30:00,28.15,28.27,28.14,28.25,507842.0,26.3886,26.5011,26.3792,26.4823,507842.0
2024-06-11 10:40:00,28.24,28.26,28.16,28.23,1585154.0,26.4729,26.4917,26.3979,26.4636,1585154.0
2024-06-11 10:50:00,28.24,28.27,28.21,28.23,599500.0,26.4729,26.5011,26.4448,26.4636,599500.0
2024-06-11 11:00:00,28.23,28.24,28.09,28.15,645258.0,26.4636,26.4729,26.3323,26.3886,645258.0
2024-06-11 11:10:00,28.14,28.16,28.1,28.11,249952.0,26.3792,26.3979,26.3417,26.3511,249952.0
2024-06-11 11:20:00,28.1,28.14,28.08,28.09,406614.0,26.3417,26.3792,26.3229,26.3323,406614.0
2024-06-11 11:30:00,28.09,28.13,28.08,28.1,507842.0,26.3323,26.3698,26.3229,26.3417,507842.0
2024-06-11 11:40:00,28.1,28.19,28.08,28.11,556760.0,26.3417,26.4261,26.3229,26.3511,556760.0
2024-06-11 11:50:00,28.12,28.17,28.1,28.11,654786.0,26.3604,26.4073,26.3417,26.3511,654786.0
2024-06-11 12:00:00,28.1,28.13,28.08,28.12,399559.0,26.3417,26.3698,26.3229,26.3604,399559.0
2024-06-11 12:10:00,28.12,28.12,28.08,28.11,291709.0,26.3604,26.3604,26.3229,26.3511,291709.0
2024-06-11 12:20:00,28.1,28.11,28.07,28.1,300251.0,26.3417,26.3511,26.3136,26.3417,300251.0
2024-06-11 12:30:00,28.1,28.12,28.07,28.12,542563.0,26.3417,26.3604,26.3136,26.3604,542563.0
2024-06-11 12:40:00,28.12,28.13,28.07,28.09,413887.0,26.3604,26.3698,26.3136,26.3323,413887.0
2024-06-11 12:50:00,28.09,28.11,28.05,28.05,331590.0,26.3323,26.3511,26.2948,26.2948,331590.0
2024-06-11 13:00:00,28.05,28.08,28.0,28.06,401999.0,26.2948,26.3229,26.2479,26.3042,401999.0
2024-06-11 13:10:00,28.06,28.09,28.01,28.01,262791.0,26.3042,26.3323,26.2573,26.2573,262791.0
2024-06-11 13:20:00,28.02,28.02,27.96,28.0,444003.0,26.2667,26.2667,26.2105,26.2479,444003.0
2024-06-11 13:30:00,28.0,28.03,28.0,28.03,262910.0,26.2479,26.2761,26.2479,26.2761,262910.0
2024-06-11 13:40:00,28.03,28.07,28.02,28.07,304219.0,26.2761,26.3136,26.2667,26.3136,304219.0
2024-06-11 13:50:00,28.07,28.07,28.02,28.03,216758.0,26.3136,26.3136,26.2667,26.2761,216758.0
2024-06-11 14:00:00,28.03,28.05,27.99,28.0,334375.0,26.2761,26.2948,26.2386,26.2479,334375.0
2024-06-11 14:10:00,28.0,28.05,28.0,28.03,278816.0,26.2479,26.2948,26.2479,26.2761,278816.0
2024-06-11 14:20:00,28.02,28.06,28.01,28.05,270423.0,26.2667,26.3042,26.2573,26.2948,270423.0
2024-06-11 14:30:00,28.05,28.07,28.03,28.07,247110.0,26.2948,26.3136,26.2761,26.3136,247110.0
2024-06-11 14:40:00,28.07,28.08,28.02,28.05,405201.0,26.3136,26.3229,26.2667,26.2948,405201.0
2024-06-11 14:50:00,28.05,28.08,28.01,28.05,376897.0,26.2948,26.3229,26.2573,26.2948,376897.0
2024-06-11 15:00:00,28.05,28.13,28.04,28.08,521806.0,26.2948,26.3698,26.2854,26.3229,521806.0
2024-06-11 15:10:00,28.08,28.09,28.04,28.05,530817.0,26.3229,26.3323,26.2854,26.2948,530817.0
2024-06-11 15:20:00,28.04,28.05,27.99,28.02,453976.0,26.2854,26.2948,26.2386,26.2667,453976.0
2024-06-11 15:30:00,28.01,28.01,27.95,27.99,793422.0,26.2573,26.2573,26.2011,26.2386,793422.0
2024-06-11 15:40:00,27.99,28.03,27.95,27.96,867629.0,26.2386,26.2761,26.2011,26.2105,867629.0
2024-06-11 15:50:00,27.96,28.06,27.95,28.04,1967682.0,26.2105,26.3042,26.2011,26.2854,1967682.0
2024-06-12 09:30:00,28.17,28.23,27.74,27.76,1867180.0,26.4073,26.4636,26.0042,26.023,1867180.0
2024-06-12 09:40:00,27.76,27.84,27.72,27.8,1224878.0,26.023,26.098,25.9855,26.0605,1224878.0
2024-06-12 09:50:00,27.8,27.81,27.68,27.78,945850.0,26.0605,26.0698,25.948,26.0417,945850.0
2024-06-12 10:00:00,27.77,27.78,27.65,27.69,1177028.0,26.0323,26.0417,25.9198,25.9573,1177028.0
2024-06-12 10:10:00,27.69,27.74,27.64,27.73,1112068.0,25.9573,26.0042,25.9105,25.9948,1112068.0
2024-06-12 10:20:00,27.73,27.76,27.67,27.71,726180.0,25.9948,26.023,25.9386,25.9761,726180.0
2024-06-12 10:30:00,27.71,27.82,27.68,27.82,600382.0,25.9761,26.0792,25.948,26.0792,600382.0
2024-06-12 10:40:00,27.82,27.82,27.68,27.7,766612.0,26.0792,26.0792,25.948,25.9667,766612.0
2024-06-12 10:50:00,27.71,27.74,27.68,27.69,477225.0,25.9761,26.0042,25.948,25.9573,477225.0
2024-06-12 11:00:00,27.69,27.72,27.65,27.72,652611.0,25.9573,25.9855,25.9198,25.9855,652611.0
2024-06-12 11:10:00,27.72,27.75,27.69,27.73,533155.0,25.9855,26.0136,25.9573,25.9948,533155.0
2024-06-12 11:20:00,27.73,27.78,27.69,27.78,560794.0,25.9948,26.0417,25.9573,26.0417,560794.0
2024-06-12 11:30:00,27.78,27.85,27.76,27.83,818286.0,26.0417,26.1073,26.023,26.0886,818286.0
2024-06-12 11:40:00,27.84,27.86,27.8,27.85,276276.0,26.098,26.1167,26.0605,26.1073,276276.0
2024-06-12 11:50:00,27.85,27.85,27.81,27.84,421227.0,26.1073,26.1073,26.0698,26.098,421227.0
2024-06-12 12:00:00,27.84,27.85,27.79,27.8,435215.0,26.098,26.1073,26.0511,26.0605,435215.0
2024-06-12 12:10:00,27.8,27.81,27.77,27.77,310443.0,26.0605,26.0698,26.0323,26.0323,310443.0
2024-06-12 12:20:00,27.77,27.82,27.77,27.8,181213.0,26.0323,26.0792,26.0323,26.0605,181213.0
2024-06-12 12:30:00,27.8,27.81,27.76,27.79,225622.0,26.0605,26.0698,26.023,26.0511,225622.0
2024-06-12 12:40:00,27.79,27.8,27.75,27.8,303038.0,26.0511,26.0605,26.0136,26.0605,303038.0
2024-06-12 12:50:00,27.8,27.8,27.79,27.8,201580.0,26.0605,26.0605,26.0511,26.0605,201580.0
2024-06-12 13:00:00,27.8,27.82,27.76,27.77,367427.0,26.0605,26.0792,26.023,26.0323,367427.0
2024-06-12 13:10:00,27.77,27.79,27.75,27.79,268972.0,26.0323,26.0511,26.0136,26.0511,268972.0
2024-06-12 13:20:00,27.79,27.79,27.76,27.77,214224.0,26.0511,26.0511,26.023,26.0323,214224.0
2024-06-12 13:30:00,27.77,27.77,27.74,27.77,278971.0,26.0323,26.0323,26.0042,26.0323,278971.0
2024-06-12 13:40:00,27.77,27.8,27.76,27.79,195661.0,26.0323,26.0605,26.023,26.0511,195661.0
2024-06-12 13:50:00,27.79,27.8,27.77,27.79,250936.0,26.0511,26.0605,26.0323,26.0511,250936.0
2024-06-12 14:00:00,27.78,27.8,27.71,27.78,376429.0,26.0417,26.0605,25.9761,26.0417,376429.0
2024-06-12 14:10:00,27.78,27.8,27.76,27.8,351207.0,26.0417,26.0605,26.023,26.0605,351207.0
2024-06-12 14:20:00,27.8,27.8,27.72,27.74,324036.0,26.0605,26.0605,25.9855,26.0042,324036.0
2024-06-12 14:30:00,27.74,27.77,27.71,27.73,366172.0,26.0042,26.0323,25.9761,25.9948,366172.0
2024-06-12 14:40:00,27.73,27.73,27.6,27.62,950372.0,25.9948,25.9948,25.873,25.8917,950372.0
2024-06-12 14:50:00,27.62,27.65,27.57,27.58,742109.0,25.8917,25.9198,25.8449,25.8542,742109.0
2024-06-12 15:00:00,27.59,27.69,27.58,27.68,491300.0,25.8636,25.9573,25.8542,25.948,491300.0
2024-06-12 15:10:00,27.67,27.7,27.64,27.67,500896.0,25.9386,25.9667,25.9105,25.9386,500896.0
2024-06-12 15:20:00,27.66,27.67,27.56,27.59,696052.0,25.9292,25.9386,25.8355,25.8636,696052.0
2024-06-12 15:30:00,27.59,27.6,27.56,27.58,748169.0,25.8636,25.873,25.8355,25.8542,748169.0
2024-06-12 15:40:00,27.57,27.62,27.56,27.6,968107.0,25.8449,25.8917,25.8355,25.873,968107.0
2024-06-12 15:50:00,27.59,27.69,27.58,27.66,2132258.0,25.8636,25.9573,25.8542,25.9292,2132258.0
2024-06-13 09:30:00,27.5,27.56,27.33,27.55,2027990.0,25.7792,25.8355,25.6199,25.8261,2027990.0
2024-06-13 09:40:00,27.56,27.6,27.34,27.38,768023.0,25.8355,25.873,25.6292,25.6667,768023.0
2024-06-13 09:50:00,27.38,27.4,27.34,27.38,559395.0,25.6667,25.6855,25.6292,25.6667,559395.0
2024-06-13 10:00:00,27.38,27.38,27.32,27.37,926259.0,25.6667,25.6667,25.6105,25.6574,926259.0
2024-06-13 10:10:00,27.36,27.4,27.29,27.34,1051403.0,25.648,25.6855,25.5824,25.6292,1051403.0
2024-06-13 10:20:00,27.34,27.35,27.2,27.22,1127849.0,25.6292,25.6386,25.498,25.5168,1127849.0
2024-06-13 10:30:00,27.23,27.35,27.22,27.33,1252340.0,25.5261,25.6386,25.5168,25.6199,1252340.0
2024-06-13 10:40:00,27.32,27.46,27.26,27.44,903490.0,25.6105,25.7417,25.5543,25.723,903490.0
2024-06-13 10:50:00,27.45,27.47,27.37,27.46,607700.0,25.7324,25.7511,25.6574,25.7417,607700.0
2024-06-13 11:00:00,27.46,27.51,27.44,27.46,587717.0,25.7417,25.7886,25.723,25.7417,587717.0
2024-06-13 11:10:00,27.46,27.52,27.45,27.49,444074.0,25.7417,25.798,25.7324,25.7699,444074.0
2024-06-13 11:20:00,27.49,27.56,27.45,27.54,494154.0,25.7699,25.8355,25.7324,25.8167,494154.0
2024-06-13 11:30:00,27.54,27.6,27.52,27.59,546528.0,25.8167,25.873,25.798,25.8636,546528.0
2024-06-13 11:40:00,27.6,27.62,27.53,27.58,689860.0,25.873,25.8917,25.8074,25.8542,689860.0
2024-06-13 11:50:00,27.59,27.62,27.58,27.59,398343.0,25.8636,25.8917,25.8542,25.8636,398343.0
2024-06-13 12:00:00,27.6,27.64,27.58,27.61,320311.0,25.873,25.9105,25.8542,25.8824,320311.0
2024-06-13 12:10:00,27.61,27.64,27.57,27.63,389200.0,25.8824,25.9105,25.8449,25.9011,389200.0
2024-06-13 12:20:00,27.64,27.65,27.59,27.6,380284.0,25.9105,25.9198,25.8636,25.873,380284.0
2024-06-13 12:30:00,27.6,27.64,27.59,27.64,289951.0,25.873,25.9105,25.8636,25.9105,289951.0
2024-06-13 12:40:00,27.63,27.69,27.62,27.67,368010.0,25.9011,25.9573,25.8917,25.9386,368010.0
2024-06-13 12:50:00,27.67,27.69,27.63,27.63,364584.0,25.9386,25.9573,25.9011,25.9011,364584.0
2024-06-13 13:00:00,27.63,27.69,27.63,27.69,230501.0,25.9011,25.9573,25.9011,25.9573,230501.0
2024-06-13 13:10:00,27.69,27.69,27.65,27.67,230280.0,25.9573,25.9573,25.9198,25.9386,230280.0
2024-06-13 13:20:00,27.67,27.69,27.66,27.69,441511.0,25.9386,25.9573,25.9292,25.9573,441511.0
2024-06-13 13:30:00,27.69,27.72,27.65,27.66,566639.0,25.9573,25.9855,25.9198,25.9292,566639.0
2024-06-13 13:40:00,27.66,27.69,27.64,27.68,241371.0,25.9292,25.9573,25.9105,25.948,241371.0
2024-06-13 13:50:00,27.68,27.71,27.67,27.69,324894.0,25.948,25.9761,25.9386,25.9573,324894.0
2024-06-13 14:00:00,27.69,27.7,27.66,27.66,391973.0,25.9573,25.9667,25.9292,25.9292,391973.0
2024-06-13 14:10:00,27.67,27.7,27.66,27.68,513983.0,25.9386,25.9667,25.9292,25.948,513983.0
2024-06-13 14:20:00,27.68,27.69,27.62,27.63,334194.0,25.948,25.9573,25.8917,25.9011,334194.0
2024-06-13 14:30:00,27.63,27.65,27.61,27.63,287417.0,25.9011,25.9198,25.8824,25.9011,287417.0
2024-06-13 14:40:00,27.63,27.64,27.58,27.61,402563.0,25.9011,25.9105,25.8542,25.8824,402563.0
2024-06-13 14:50:00,27.61,27.67,27.6,27.64,468214.0,25.8824,25.9386,25.873,25.9105,468214.0
2024-06-13 15:00:00,27.64,27.7,27.63,27.69,380347.0,25.9105,25.9667,25.9011,25.9573,380347.0
2024-06-13 15:10:00,27.69,27.69,27.65,27.67,293885.0,25.9573,25.9573,25.9198,25.9386,293885.0
2024-06-13 15:20:00,27.66,27.7,27.66,27.69,426805.0,25.9292,25.9667,25.9292,25.9573,426805.0
2024-06-13 15:30:00,27.69,27.69,27.59,27.61,632911.0,25.9573,25.9573,25.8636,25.8824,632911.0
2024-06-13 15:40:00,27.6,27.65,27.6,27.62,609544.0,25.873,25.9198,25.873,25.8917,609544.0
2024-06-13 15:50:00,27.63,27.7,27.6,27.64,1784009.0,25.9011,25.9667,25.873,25.9105,1784009.0
2024-06-14 09:30:00,27.75,28.22,27.67,27.85,3413279.0,26.0136,26.4542,25.9386,26.1073,3413279.0
2024-06-14 09:40:00,27.85,27.88,27.55,27.56,836695.0,26.1073,26.1355,25.8261,25.8355,836695.0
2024-06-14 09:50:00,27.56,27.65,27.51,27.63,755938.0,25.8355,25.9198,25.7886,25.9011,755938.0
2024-06-14 10:00:00,27.62,27.63,27.45,27.5,661063.0,25.8917,25.9011,25.7324,25.7792,661063.0
2024-06-14 10:10:00,27.49,27.53,27.43,27.52,463341.0,25.7699,25.8074,25.7136,25.798,463341.0
2024-06-14 10:20:00,27.51,27.58,27.46,27.48,716801.0,25.7886,25.8542,25.7417,25.7605,716801.0
2024-06-14 10:30:00,27.49,27.55,27.47,27.54,373846.0,25.7699,25.8261,25.7511,25.8167,373846.0
2024-06-14 10:40:00,27.54,27.59,27.52,27.56,374481.0,25.8167,25.8636,25.798,25.8355,374481.0
2024-06-14 10:50:00,27.57,27.58,27.55,27.57,288135.0,25.8449,25.8542,25.8261,25.8449,288135.0
2024-06-14 11:00:00,27.57,27.6,27.55,27.57,403336.0,25.8449,25.873,25.8261,25.8449,403336.0
2024-06-14 11:10:00,27.56,27.58,27.53,27.55,358372.0,25.8355,25.8542,25.8074,25.8261,358372.0
2024-06-14 11:20:00,27.55,27.6,27.54,27.59,353460.0,25.8261,25.873,25.8167,25.8636,353460.0
2024-06-14 11:30:00,27.59,27.62,27.56,27.57,556050.0,25.8636,25.8917,25.8355,25.8449,556050.0
2024-06-14 11:40:00,27.57,27.62,27.55,27.62,359637.0,25.8449,25.8917,25.8261,25.8917,359637.0
2024-06-14 11:50:00,27.61,27.65,27.55,27.55,457950.0,25.8824,25.9198,25.8261,25.8261,457950.0
2024-06-14 12:00:00,27.55,27.56,27.51,27.53,393312.0,25.8261,25.8355,25.7886,25.8074,393312.0
2024-06-14 12:10:00,27.53,27.54,27.51,27.53,213112.0,25.8074,25.8167,25.7886,25.8074,213112.0
2024-06-14 12:20:00,27.53,27.54,27.5,27.51,307505.0,25.8074,25.8167,25.7792,25.7886,307505.0
2024-06-14 12:30:00,27.51,27.55,27.49,27.55,423360.0,25.7886,25.8261,25.7699,25.8261,423360.0
2024-06-14 12:40:00,27.54,27.58,27.54,27.54,260822.0,25.8167,25.8542,25.8167,25.8167,260822.0
2024-06-14 12:50:00,27.55,27.56,27.52,27.55,346105.0,25.8261,25.8355,25.798,25.8261,346105.0
2024-06-14 13:00:00,27.55,27.56,27.53,27.53,210680.0,25.8261,25.8355,25.8074,25.8074,210680.0
2024-06-14 13:10:00,27.54,27.55,27.49,27.51,406658.0,25.8167,25.8261,25.7699,25.7886,406658.0
2024-06-14 13:20:00,27.5,27.55,27.48,27.53,573952.0,25.7792,25.8261,25.7605,25.8074,573952.0
2024-06-14 13:30:00,27.53,27.54,27.48,27.49,375952.0,25.8074,25.8167,25.7605,25.7699,375952.0
2024-06-14 13:40:00,27.49,27.54,27.49,27.53,317717.0,25.7699,25.8167,25.7699,25.8074,317717.0
2024-06-14 13:50:00,27.52,27.54,27.51,27.52,279721.0,25.798,25.8167,25.7886,25.798,279721.0
2024-06-14 14:00:00,27.52,27.55,27.49,27.54,320499.0,25.798,25.8261,25.7699,25.8167,320499.0
2024-06-14 14:10:00,27.55,27.62,27.54,27.55,393031.0,25.8261,25.8917,25.8167,25.8261,393031.0
2024-06-14 14:20:00,27.55,27.56,27.51,27.55,215563.0,25.8261,25.8355,25.7886,25.8261,215563.0
2024-06-14 14:30:00,27.55,27.55,27.5,27.5,379365.0,25.8261,25.8261,25.7792,25.7792,379365.0
2024-06-14 14:40:00,27.5,27.53,27.49,27.52,466397.0,25.7792,25.8074,25.7699,25.798,466397.0
2024-06-14 14:50:00,27.52,27.52,27.49,27.5,446697.0,25.798,25.798,25.7699,25.7792,446697.0
2024-06-14 15:00:00,27.5,27.53,27.48,27.52,275390.0,25.7792,25.8074,25.7605,25.798,275390.0
2024-06-14 15:10:00,27.52,27.54,27.5,27.54,402165.0,25.798,25.8167,25.7792,25.8167,402165.0
2024-06-14 15:20:00,27.54,27.54,27.5,27.51,410006.0,25.8167,25.8167,25.7792,25.7886,410006.0
2024-06-14 15:30:00,27.51,27.56,27.49,27.54,522214.0,25.7886,25.8355,25.7699,25.8167,522214.0
2024-06-14 15:40:00,27.54,27.56,27.49,27.51,772039.0,25.8167,25.8355,25.7699,25.7886,772039.0
2024-06-14 15:50:00,27.51,27.54,27.49,27.53,1974020.0,25.7886,25.8167,25.7699,25.8074,1974020.0
2024-06-17 09:30:00,27.45,27.48,27.25,27.31,1137263.0,25.7324,25.7605,25.5449,25.6011,1137263.0
2024-06-17 09:40:00,27.3,27.38,27.22,27.36,603211.0,25.5918,25.6667,25.5168,25.648,603211.0
2024-06-17 09:50:00,27.35,27.36,27.26,27.27,412057.0,25.6386,25.648,25.5543,25.5636,412057.0
2024-06-17 10:00:00,27.27,27.29,27.21,27.21,572741.0,25.5636,25.5824,25.5074,25.5074,572741.0
2024-06-17 10:10:00,27.21,27.23,27.13,27.18,1032351.0,25.5074,25.5261,25.4324,25.4793,1032351.0
2024-06-17 10:20:00,27.18,27.25,27.14,27.22,598215.0,25.4793,25.5449,25.4418,25.5168,598215.0
2024-06-17 10:30:00,27.23,27.27,27.21,27.23,394515.0,25.5261,25.5636,25.5074,25.5261,394515.0
2024-06-17 10:40:00,27.23,27.26,27.21,27.25,283672.0,25.5261,25.5543,25.5074,25.5449,283672.0
2024-06-17 10:50:00,27.25,27.26,27.22,27.23,195987.0,25.5449,25.5543,25.5168,25.5261,195987.0
2024-06-17 11:00:00,27.24,27.25,27.2,27.21,330704.0,25.5355,25.5449,25.498,25.5074,330704.0
2024-06-17 11:10:00,27.21,27.21,27.14,27.14,540745.0,25.5074,25.5074,25.4418,25.4418,540745.0
2024-06-17 11:20:00,27.15,27.16,27.09,27.13,824181.0,25.4511,25.4605,25.3949,25.4324,824181.0
2024-06-17 11:30:00,27.13,27.15,27.1,27.13,539366.0,25.4324,25.4511,25.4043,25.4324,539366.0
2024-06-17 11:40:00,27.13,27.15,27.08,27.09,628046.0,25.4324,25.4511,25.3855,25.3949,628046.0
2024-06-17 11:50:00,27.09,27.09,27.04,27.04,528115.0,25.3949,25.3949,25.348,25.348,528115.0
2024-06-17 12:00:00,27.05,27.07,27.03,27.07,823455.0,25.3574,25.3761,25.3386,25.3761,823455.0
2024-06-17 12:10:00,27.07,27.07,27.01,27.03,628980.0,25.3761,25.3761,25.3199,25.3386,628980.0
2024-06-17 12:20:00,27.02,27.08,27.01,27.02,716226.0,25.3293,25.3855,25.3199,25.3293,716226.0
2024-06-17 12:30:00,27.03,27.07,27.01,27.06,634147.0,25.3386,25.3761,25.3199,25.3668,634147.0
2024-06-17 12:40:00,27.06,27.07,26.94,26.97,1203074.0,25.3668,25.3761,25.2543,25.2824,1203074.0
2024-06-17 12:50:00,26.98,26.99,26.95,26.99,411428.0,25.2918,25.3011,25.2637,25.3011,411428.0
2024-06-17 13:00:00,26.99,27.0,26.94,26.95,436110.0,25.3011,25.3105,25.2543,25.2637,436110.0
2024-06-17 13:10:00,26.95,26.95,26.91,26.92,611756.0,25.2637,25.2637,25.2262,25.2355,611756.0
2024-06-17 13:20:00,26.92,26.93,26.87,26.88,608607.0,25.2355,25.2449,25.1887,25.198,608607.0
2024-06-17 13:30:00,26.89,26.92,26.87,26.92,472776.0,25.2074,25.2355,25.1887,25.2355,472776.0
2024-06-17 13:40:00,26.92,26.98,26.9,26.96,442703.0,25.2355,25.2918,25.2168,25.273,442703.0
2024-06-17 13:50:00,26.96,26.99,26.95,26.96,524076.0,25.273,25.3011,25.2637,25.273,524076.0
2024-06-17 14:00:00,26.96,27.0,26.93,26.97,536212.0,25.273,25.3105,25.2449,25.2824,536212.0
2024-06-17 14:10:00,26.96,26.97,26.91,26.92,503017.0,25.273,25.2824,25.2262,25.2355,503017.0
2024-06-17 14:20:00,26.92,26.97,26.91,26.97,482532.0,25.2355,25.2824,25.2262,25.2824,482532.0
2024-06-17 14:30:00,26.96,26.98,26.93,26.94,388560.0,25.273,25.2918,25.2449,25.2543,388560.0
2024-06-17 14:40:00,26.94,26.95,26.92,26.92,421312.0,25.2543,25.2637,25.2355,25.2355,421312.0
2024-06-17 14:50:00,26.93,26.93,26.91,26.92,479073.0,25.2449,25.2449,25.2262,25.2355,479073.0
2024-06-17 15:00:00,26.91,26.96,26.91,26.96,592386.0,25.2262,25.273,25.2262,25.273,592386.0
2024-06-17 15:10:00,26.96,26.99,26.95,26.98,582641.0,25.273,25.3011,25.2637,25.2918,582641.0
2024-06-17 15:20:00,26.98,26.99,26.95,26.99,659846.0,25.2918,25.3011,25.2637,25.3011,659846.0
2024-06-17 15:30:00,26.98,26.99,26.96,26.96,908926.0,25.2918,25.3011,25.273,25.273,908926.0
2024-06-17 15:40:00,26.96,26.99,26.92,26.94,936825.0,25.273,25.3011,25.2355,25.2543,936825.0
2024-06-17 15:50:00,26.94,27.0,26.92,26.99,2216157.0,25.2543,25.3105,25.2355,25.3011,2216157.0
2024-06-18 09:30:00,26.98,27.19,26.95,27.19,1523273.0,25.2918,25.4886,25.2637,25.4886,1523273.0
2024-06-18 09:40:00,27.2,27.28,27.16,27.25,1045312.0,25.498,25.573,25.4605,25.5449,1045312.0
2024-06-18 09:50:00,27.25,27.38,27.2,27.26,1195805.0,25.5449,25.6667,25.498,25.5543,1195805.0
2024-06-18 10:00:00,27.26,27.28,27.16,27.21,524457.0,25.5543,25.573,25.4605,25.5074,524457.0
2024-06-18 10:10:00,27.21,27.21,27.14,27.15,430804.0,25.5074,25.5074,25.4418,25.4511,430804.0
2024-06-18 10:20:00,27.14,27.23,27.13,27.2,498822.0,25.4418,25.5261,25.4324,25.498,498822.0
2024-06-18 10:30:00,27.2,27.22,27.17,27.21,311787.0,25.498,25.5168,25.4699,25.5074,311787.0
2024-06-18 10:40:00,27.21,27.28,27.17,27.28,383203.0,25.5074,25.573,25.4699,25.573,383203.0
2024-06-18 10:50:00,27.28,27.32,27.25,27.28,434785.0,25.573,25.6105,25.5449,25.573,434785.0
2024-06-18 11:00:00,27.29,27.32,27.26,27.32,465286.0,25.5824,25.6105,25.5543,25.6105,465286.0
2024-06-18 11:10:00,27.32,27.36,27.29,27.35,510372.0,25.6105,25.648,25.5824,25.6386,510372.0
2024-06-18 11:20:00,27.35,27.36,27.29,27.32,438873.0,25.6386,25.648,25.5824,25.6105,438873.0
2024-06-18 11:30:00,27.32,27.36,27.31,27.35,335542.0,25.6105,25.648,25.6011,25.6386,335542.0
2024-06-18 11:40:00,27.35,27.4,27.34,27.39,433412.0,25.6386,25.6855,25.6292,25.6761,433412.0
2024-06-18 11:50:00,27.39,27.39,27.31,27.33,430801.0,25.6761,25.6761,25.6011,25.6199,430801.0
2024-06-18 12:00:00,27.32,27.33,27.22,27.23,377079.0,25.6105,25.6199,25.5168,25.5261,377079.0
2024-06-18 12:10:00,27.23,27.28,27.22,27.25,291060.0,25.5261,25.573,25.5168,25.5449,291060.0
2024-06-18 12:20:00,27.25,27.25,27.2,27.21,420814.0,25.5449,25.5449,25.498,25.5074,420814.0
2024-06-18 12:30:00,27.2,27.25,27.19,27.24,1045191.0,25.498,25.5449,25.4886,25.5355,1045191.0
2024-06-18 12:40:00,27.23,27.26,27.2,27.25,580940.0,25.5261,25.5543,25.498,25.5449,580940.0
2024-06-18 12:50:00,27.25,27.35,27.24,27.34,584021.0,25.5449,25.6386,25.5355,25.6292,584021.0
2024-06-18 13:00:00,27.33,27.38,27.31,27.38,523206.0,25.6199,25.6667,25.6011,25.6667,523206.0
2024-06-18 13:10:00,27.38,27.4,27.33,27.35,377809.0,25.6667,25.6855,25.6199,25.6386,377809.0
2024-06-18 13:20:00,27.35,27.36,27.31,27.32,253859.0,25.6386,25.648,25.6011,25.6105,253859.0
2024-06-18 13:30:00,27.32,27.35,27.3,27.35,289729.0,25.6105,25.6386,25.5918,25.6386,289729.0
2024-06-18 13:40:00,27.35,27.4,27.34,27.39,294581.0,25.6386,25.6855,25.6292,25.6761,294581.0
2024-06-18 13:50:00,27.39,27.43,27.32,27.35,604419.0,25.6761,25.7136,25.6105,25.6386,604419.0
2024-06-18 14:00:00,27.36,27.36,27.32,27.35,264245.0,25.648,25.648,25.6105,25.6386,264245.0
2024-06-18 14:10:00,27.35,27.4,27.34,27.36,281315.0,25.6386,25.6855,25.6292,25.648,281315.0
2024-06-18 14:20:00,27.37,27.37,27.28,27.3,383171.0,25.6574,25.6574,25.573,25.5918,383171.0
2024-06-18 14:30:00,27.3,27.38,27.3,27.35,449236.0,25.5918,25.6667,25.5918,25.6386,449236.0
2024-06-18 14:40:00,27.35,27.37,27.33,27.34,321435.0,25.6386,25.6574,25.6199,25.6292,321435.0
2024-06-18 14:50:00,27.34,27.39,27.33,27.37,450449.0,25.6292,25.6761,25.6199,25.6574,450449.0
2024-06-18 15:00:00,27.38,27.38,27.27,27.3,518051.0,25.6667,25.6667,25.5636,25.5918,518051.0
2024-06-18 15:10:00,27.3,27.32,27.28,27.3,389450.0,25.5918,25.6105,25.573,25.5918,389450.0
2024-06-18 15:20:00,27.3,27.34,27.3,27.33,369884.0,25.5918,25.6292,25.5918,25.6199,369884.0
2024-06-18 15:30:00,27.33,27.37,27.32,27.37,473023.0,25.6199,25.6574,25.6105,25.6574,473023.0
2024-06-18 15:40:00,27.37,27.41,27.36,27.38,734532.0,25.6574,25.6949,25.648,25.6667,734532.0
2024-06-18 15:50:00,27.38,27.46,27.35,27.43,1915957.0,25.6667,25.7417,25.6386,25.7136,1915957.0
2024-06-20 09:30:00,27.2,27.55,27.15,27.42,1657480.0,25.498,25.8261,25.4511,25.7042,1657480.0
2024-06-20 09:40:00,27.42,27.55,27.4,27.52,630093.0,25.7042,25.8261,25.6855,25.798,630093.0
2024-06-20 09:50:00,27.52,27.63,27.51,27.59,695679.0,25.798,25.9011,25.7886,25.8636,695679.0
2024-06-20 10:00:00,27.6,27.67,27.55,27.65,739390.0,25.873,25.9386,25.8261,25.9198,739390.0
2024-06-20 10:10:00,27.66,27.82,27.65,27.76,1303855.0,25.9292,26.0792,25.9198,26.023,1303855.0
2024-06-20 10:20:00,27.76,27.79,27.62,27.64,722632.0,26.023,26.0511,25.8917,25.9105,722632.0
2024-06-20 10:30:00,27.64,27.71,27.6,27.64,544905.0,25.9105,25.9761,25.873,25.9105,544905.0
2024-06-20 10:40:00,27.64,27.66,27.6,27.64,503711.0,25.9105,25.9292,25.873,25.9105,503711.0
2024-06-20 10:50:00,27.65,27.65,27.56,27.59,377989.0,25.9198,25.9198,25.8355,25.8636,377989.0
2024-06-20 11:00:00,27.58,27.62,27.57,27.58,492631.0,25.8542,25.8917,25.8449,25.8542,492631.0
2024-06-20 11:10:00,27.58,27.63,27.53,27.59,578003.0,25.8542,25.9011,25.8074,25.8636,578003.0
2024-06-20 11:20:00,27.59,27.62,27.56,27.62,312600.0,25.8636,25.8917,25.8355,25.8917,312600.0
2024-06-20 11:30:00,27.61,27.69,27.6,27.67,462971.0,25.8824,25.9573,25.873,25.9386,462971.0
2024-06-20 11:40:00,27.68,27.75,27.67,27.75,499119.0,25.948,26.0136,25.9386,26.0136,499119.0
2024-06-20 11:50:00,27.75,27.83,27.75,27.79,604281.0,26.0136,26.0886,26.0136,26.0511,604281.0
2024-06-20 12:00:00,27.79,27.8,27.76,27.8,265905.0,26.0511,26.0605,26.023,26.0605,265905.0
2024-06-20 12:10:00,27.8,27.83,27.78,27.83,407253.0,26.0605,26.0886,26.0417,26.0886,407253.0
2024-06-20 12:20:00,27.83,27.89,27.81,27.89,360403.0,26.0886,26.1448,26.0698,26.1448,360403.0
2024-06-20 12:30:00,27.88,27.95,27.88,27.89,805017.0,26.1355,26.2011,26.1355,26.1448,805017.0
2024-06-20 12:40:00,27.9,27.93,27.89,27.89,682128.0,26.1542,26.1823,26.1448,26.1448,682128.0
2024-06-20 12:50:00,27.89,27.92,27.86,27.91,358102.0,26.1448,26.173,26.1167,26.1636,358102.0
2024-06-20 13:00:00,27.91,27.96,27.88,27.95,436109.0,26.1636,26.2105,26.1355,26.2011,436109.0
2024-06-20 13:10:00,27.95,27.96,27.83,27.83,398816.0,26.2011,26.2105,26.0886,26.0886,398816.0
2024-06-20 13:20:00,27.83,27.92,27.78,27.92,544584.0,26.0886,26.173,26.0417,26.173,544584.0
2024-06-20 13:30:00,27.92,27.93,27.84,27.86,573274.0,26.173,26.1823,26.098,26.1167,573274.0
2024-06-20 13:40:00,27.86,27.91,27.85,27.89,365037.0,26.1167,26.1636,26.1073,26.1448,365037.0
2024-06-20 13:50:00,27.88,27.89,27.85,27.85,338036.0,26.1355,26.1448,26.1073,26.1073,338036.0
2024-06-20 14:00:00,27.86,27.86,27.82,27.84,227050.0,26.1167,26.1167,26.0792,26.098,227050.0
2024-06-20 14:10:00,27.83,27.88,27.83,27.86,309148.0,26.0886,26.1355,26.0886,26.1167,309148.0
2024-06-20 14:20:00,27.86,27.88,27.85,27.87,184770.0,26.1167,26.1355,26.1073,26.1261,184770.0
2024-06-20 14:30:00,27.87,27.88,27.83,27.84,327078.0,26.1261,26.1355,26.0886,26.098,327078.0
2024-06-20 14:40:00,27.85,27.85,27.81,27.82,231877.0,26.1073,26.1073,26.0698,26.0792,231877.0
2024-06-20 14:50:00,27.82,27.87,27.81,27.87,348765.0,26.0792,26.1261,26.0698,26.1261,348765.0
2024-06-20 15:00:00,27.87,27.88,27.78,27.82,541429.0,26.1261,26.1355,26.0417,26.0792,541429.0
2024-06-20 15:10:00,27.82,27.82,27.75,27.76,684487.0,26.0792,26.0792,26.0136,26.023,684487.0
2024-06-20 15:20:00,27.77,27.81,27.76,27.81,583482.0,26.0323,26.0698,26.023,26.0698,583482.0
2024-06-20 15:30:00,27.81,27.83,27.76,27.79,603916.0,26.0698,26.0886,26.023,26.0511,603916.0
2024-06-20 15:40:00,27.79,27.8,27.73,27.73,533144.0,26.0511,26.0605,25.9948,25.9948,533144.0
2024-06-20 15:50:00,27.74,27.81,27.73,27.74,2150002.0,26.0042,26.0698,25.9948,26.0042,2150002.0
2024-06-21 09:30:00,27.77,27.8,27.59,27.66,4042532.0,26.0323,26.0605,25.8636,25.9292,4042532.0
2024-06-21 09:40:00,27.66,27.79,27.56,27.79,595525.0,25.9292,26.0511,25.8355,26.0511,595525.0
2024-06-21 09:50:00,27.79,27.88,27.73,27.76,473084.0,26.0511,26.1355,25.9948,26.023,473084.0
2024-06-21 10:00:00,27.76,27.81,27.71,27.79,289563.0,26.023,26.0698,25.9761,26.0511,289563.0
2024-06-21 10:10:00,27.8,27.8,27.74,27.77,249010.0,26.0605,26.0605,26.0042,26.0323,249010.0
2024-06-21 10:20:00,27.77,27.83,27.75,27.83,383892.0,26.0323,26.0886,26.0136,26.0886,383892.0
2024-06-21 10:30:00,27.83,27.89,27.81,27.84,592149.0,26.0886,26.1448,26.0698,26.098,592149.0
2024-06-21 10:40:00,27.84,27.85,27.74,27.76,545297.0,26.098,26.1073,26.0042,26.023,545297.0
2024-06-21 10:50:00,27.77,27.84,27.75,27.76,235799.0,26.0323,26.098,26.0136,26.023,235799.0
2024-06-21 11:00:00,27.75,27.78,27.71,27.73,262464.0,26.0136,26.0417,25.9761,25.9948,262464.0
2024-06-21 11:10:00,27.72,27.75,27.67,27.71,407468.0,25.9855,26.0136,25.9386,25.9761,407468.0
2024-06-21 11:20:00,27.71,27.72,27.64,27.64,327148.0,25.9761,25.9855,25.9105,25.9105,327148.0
2024-06-21 11:30:00,27.64,27.72,27.62,27.72,310701.0,25.9105,25.9855,25.8917,25.9855,310701.0
2024-06-21 11:40:00,27.71,27.72,27.62,27.64,259220.0,25.9761,25.9855,25.8917,25.9105,259220.0
2024-06-21 11:50:00,27.63,27.65,27.61,27.62,230204.0,25.9011,25.9198,25.8824,25.8917,230204.0
2024-06-21 12:00:00,27.61,27.63,27.56,27.6,311429.0,25.8824,25.9011,25.8355,25.873,311429.0
2024-06-21 12:10:00,27.6,27.65,27.59,27.64,242943.0,25.873,25.9198,25.8636,25.9105,242943.0
2024-06-21 12:20:00,27.65,27.65,27.61,27.61,190958.0,25.9198,25.9198,25.8824,25.8824,190958.0
2024-06-21 12:30:00,27.62,27.64,27.58,27.6,292449.0,25.8917,25.9105,25.8542,25.873,292449.0
2024-06-21 12:40:00,27.6,27.63,27.58,27.63,195854.0,25.873,25.9011,25.8542,25.9011,195854.0
2024-06-21 12:50:00,27.63,27.64,27.61,27.64,242388.0,25.9011,25.9105,25.8824,25.9105,242388.0
2024-06-21 13:00:00,27.64,27.68,27.63,27.66,187841.0,25.9105,25.948,25.9011,25.9292,187841.0
2024-06-21 13:10:00,27.66,27.68,27.65,27.66,169795.0,25.9292,25.948,25.9198,25.9292,169795.0
2024-06-21 13:20:00,27.66,27.68,27.64,27.67,248511.0,25.9292,25.948,25.9105,25.9386,248511.0
2024-06-21 13:30:00,27.68,27.7,27.66,27.69,219659.0,25.948,25.9667,25.9292,25.9573,219659.0
2024-06-21 13:40:00,27.7,27.72,27.68,27.71,418309.0,25.9667,25.9855,25.948,25.9761,418309.0
2024-06-21 13:50:00,27.71,27.72,27.7,27.7,192657.0,25.9761,25.9855,25.9667,25.9667,192657.0
2024-06-21 14:00:00,27.7,27.73,27.65,27.73,347194.0,25.9667,25.9948,25.9198,25.9948,347194.0
2024-06-21 14:10:00,27.73,27.77,27.72,27.75,349212.0,25.9948,26.0323,25.9855,26.0136,349212.0
2024-06-21 14:20:00,27.74,27.77,27.7,27.7,299866.0,26.0042,26.0323,25.9667,25.9667,299866.0
2024-06-21 14:30:00,27.71,27.71,27.67,27.67,358932.0,25.9761,25.9761,25.9386,25.9386,358932.0
2024-06-21 14:40:00,27.68,27.69,27.67,27.69,346986.0,25.948,25.9573,25.9386,25.9573,346986.0
2024-06-21 14:50:00,27.69,27.72,27.68,27.71,276558.0,25.9573,25.9855,25.948,25.9761,276558.0
2024-06-21 15:00:00,27.72,27.73,27.69,27.7,207301.0,25.9855,25.9948,25.9573,25.9667,207301.0
2024-06-21 15:10:00,27.7,27.7,27.63,27.64,386050.0,25.9667,25.9667,25.9011,25.9105,386050.0
2024-06-21 15:20:00,27.63,27.66,27.62,27.64,460368.0,25.9011,25.9292,25.8917,25.9105,460368.0
2024-06-21 15:30:00,27.64,27.69,27.63,27.66,693672.0,25.9105,25.9573,25.9011,25.9292,693672.0
2024-06-21 15:40:00,27.66,27.7,27.63,27.69,930147.0,25.9292,25.9667,25.9011,25.9573,930147.0
2024-06-21 15:50:00,27.68,27.83,27.68,27.74,2963787.0,25.948,26.0886,25.948,26.0042,2963787.0
2024-06-24 09:30:00,27.95,28.2,27.89,28.18,1723030.0,26.2011,26.4354,26.1448,26.4167,1723030.0
2024-06-24 09:40:00,28.19,28.22,28.03,28.1,1032723.0,26.4261,26.4542,26.2761,26.3417,1032723.0
2024-06-24 09:50:00,28.1,28.1,27.87,27.89,953598.0,26.3417,26.3417,26.1261,26.1448,953598.0
2024-06-24 10:00:00,27.89,27.91,27.73,27.79,664723.0,26.1448,26.1636,25.9948,26.0511,664723.0
2024-06-24 10:10:00,27.79,27.9,27.78,27.8,771599.0,26.0511,26.1542,26.0417,26.0605,771599.0
2024-06-24 10:20:00,27.8,27.88,27.8,27.85,809435.0,26.0605,26.1355,26.0605,26.1073,809435.0
2024-06-24 10:30:00,27.85,27.89,27.82,27.83,495704.0,26.1073,26.1448,26.0792,26.0886,495704.0
2024-06-24 10:40:00,27.84,27.99,27.82,27.98,577722.0,26.098,26.2386,26.0792,26.2292,577722.0
2024-06-24 10:50:00,27.99,27.99,27.9,27.92,481160.0,26.2386,26.2386,26.1542,26.173,481160.0
2024-06-24 11:00:00,27.92,27.95,27.91,27.94,261193.0,26.173,26.2011,26.1636,26.1917,261193.0
2024-06-24 11:10:00,27.94,27.94,27.88,27.91,265387.0,26.1917,26.1917,26.1355,26.1636,265387.0
2024-06-24 11:20:00,27.91,27.95,27.86,27.95,486105.0,26.1636,26.2011,26.1167,26.2011,486105.0
2024-06-24 11:30:00,27.95,28.06,27.94,28.02,788767.0,26.2011,26.3042,26.1917,26.2667,788767.0
2024-06-24 11:40:00,28.03,28.04,27.99,28.0,378595.0,26.2761,26.2854,26.2386,26.2479,378595.0
2024-06-24 11:50:00,28.01,28.04,28.0,28.04,261689.0,26.2573,26.2854,26.2479,26.2854,261689.0
2024-06-24 12:00:00,28.04,28.04,27.99,28.03,391120.0,26.2854,26.2854,26.2386,26.2761,391120.0
2024-06-24 12:10:00,28.02,28.03,27.96,27.97,269949.0,26.2667,26.2761,26.2105,26.2198,269949.0
2024-06-24 12:20:00,27.98,28.0,27.95,28.0,242284.0,26.2292,26.2479,26.2011,26.2479,242284.0
2024-06-24 12:30:00,28.0,28.0,27.94,27.95,294634.0,26.2479,26.2479,26.1917,26.2011,294634.0
2024-06-24 12:40:00,27.95,27.95,27.92,27.94,263888.0,26.2011,26.2011,26.173,26.1917,263888.0
2024-06-24 12:50:00,27.93,27.93,27.86,27.9,372566.0,26.1823,26.1823,26.1167,26.1542,372566.0
2024-06-24 13:00:00,27.89,27.94,27.87,27.94,504822.0,26.1448,26.1917,26.1261,26.1917,504822.0
2024-06-24 13:10:00,27.94,28.02,27.93,27.97,472556.0,26.1917,26.2667,26.1823,26.2198,472556.0
2024-06-24 13:20:00,27.98,28.03,27.95,28.03,298746.0,26.2292,26.2761,26.2011,26.2761,298746.0
2024-06-24 13:30:00,28.03,28.07,28.02,28.07,358561.0,26.2761,26.3136,26.2667,26.3136,358561.0
2024-06-24 13:40:00,28.07,28.13,28.06,28.11,335614.0,26.3136,26.3698,26.3042,26.3511,335614.0
2024-06-24 13:50:00,28.1,28.14,28.1,28.14,436600.0,26.3417,26.3792,26.3417,26.3792,436600.0
2024-06-24 14:00:00,28.14,28.21,28.12,28.2,645405.0,26.3792,26.4448,26.3604,26.4354,645405.0
2024-06-24 14:10:00,28.2,28.26,28.19,28.25,632256.0,26.4354,26.4917,26.4261,26.4823,632256.0
2024-06-24 14:20:00,28.25,28.27,28.23,28.27,464446.0,26.4823,26.5011,26.4636,26.5011,464446.0
2024-06-24 14:30:00,28.27,28.29,28.25,28.26,722714.0,26.5011,26.5198,26.4823,26.4917,722714.0
2024-06-24 14:40:00,28.26,28.33,28.23,28.32,710646.0,26.4917,26.5573,26.4636,26.5479,710646.0
2024-06-24 14:50:00,28.32,28.34,28.31,28.31,429418.0,26.5479,26.5667,26.5386,26.5386,429418.0
2024-06-24 15:00:00,28.31,28.31,28.25,28.27,414822.0,26.5386,26.5386,26.4823,26.5011,414822.0
2024-06-24 15:10:00,28.28,28.3,28.23,28.25,512294.0,26.5104,26.5292,26.4636,26.4823,512294.0
2024-06-24 15:20:00,28.25,28.26,28.24,28.26,383912.0,26.4823,26.4917,26.4729,26.4917,383912.0
2024-06-24 15:30:00,28.26,28.31,28.23,28.28,1052842.0,26.4917,26.5386,26.4636,26.5104,1052842.0
2024-06-24 15:40:00,28.28,28.35,28.25,28.34,926422.0,26.5104,26.576,26.4823,26.5667,926422.0
2024-06-24 15:50:00,28.35,28.41,28.3,28.35,3292497.0,26.576,26.6323,26.5292,26.576,3292497.0
2024-06-25 09:30:00,28.4,28.45,28.16,28.25,1044263.0,26.6229,26.6698,26.3979,26.4823,1044263.0
2024-06-25 09:40:00,28.24,28.35,28.23,28.33,459387.0,26.4729,26.576,26.4636,26.5573,459387.0
2024-06-25 09:50:00,28.32,28.33,28.12,28.16,606354.0,26.5479,26.5573,26.3604,26.3979,606354.0
2024-06-25 10:00:00,28.17,28.21,28.08,28.08,649966.0,26.4073,26.4448,26.3229,26.3229,649966.0
2024-06-25 10:10:00,28.09,28.26,28.08,28.23,577992.0,26.3323,26.4917,26.3229,26.4636,577992.0
2024-06-25 10:20:00,28.23,28.27,28.22,28.24,393593.0,26.4636,26.5011,26.4542,26.4729,393593.0
2024-06-25 10:30:00,28.24,28.25,28.2,28.25,488905.0,26.4729,26.4823,26.4354,26.4823,488905.0
2024-06-25 10:40:00,28.25,28.25,28.21,28.24,397369.0,26.4823,26.4823,26.4448,26.4729,397369.0
2024-06-25 10:50:00,28.25,28.29,28.24,28.25,244069.0,26.4823,26.5198,26.4729,26.4823,244069.0
2024-06-25 11:00:00,28.25,28.26,28.2,28.2,289461.0,26.4823,26.4917,26.4354,26.4354,289461.0
2024-06-25 11:10:00,28.21,28.24,28.18,28.22,459967.0,26.4448,26.4729,26.4167,26.4542,459967.0
2024-06-25 11:20:00,28.22,28.23,28.15,28.17,546693.0,26.4542,26.4636,26.3886,26.4073,546693.0
2024-06-25 11:30:00,28.16,28.17,28.11,28.11,336376.0,26.3979,26.4073,26.3511,26.3511,336376.0
2024-06-25 11:40:00,28.11,28.15,28.1,28.13,243593.0,26.3511,26.3886,26.3417,26.3698,243593.0
2024-06-25 11:50:00,28.14,28.15,28.1,28.11,339613.0,26.3792,26.3886,26.3417,26.3511,339613.0
2024-06-25 12:00:00,28.11,28.11,28.04,28.05,365942.0,26.3511,26.3511,26.2854,26.2948,365942.0
2024-06-25 12:10:00,28.05,28.07,28.03,28.05,294742.0,26.2948,26.3136,26.2761,26.2948,294742.0
2024-06-25 12:20:00,28.05,28.08,28.04,28.08,251109.0,26.2948,26.3229,26.2854,26.3229,251109.0
2024-06-25 12:30:00,28.07,28.08,28.04,28.06,238838.0,26.3136,26.3229,26.2854,26.3042,238838.0
2024-06-25 12:40:00,28.07,28.07,28.02,28.05,230344.0,26.3136,26.3136,26.2667,26.2948,230344.0
2024-06-25 12:50:00,28.05,28.08,28.04,28.07,242087.0,26.2948,26.3229,26.2854,26.3136,242087.0
2024-06-25 13:00:00,28.07,28.09,28.06,28.09,222210.0,26.3136,26.3323,26.3042,26.3323,222210.0
2024-06-25 13:10:00,28.09,28.1,28.07,28.09,188376.0,26.3323,26.3417,26.3136,26.3323,188376.0
2024-06-25 13:20:00,28.09,28.12,28.07,28.12,275376.0,26.3323,26.3604,26.3136,26.3604,275376.0
2024-06-25 13:30:00,28.12,28.14,28.08,28.08,280166.0,26.3604,26.3792,26.3229,26.3229,280166.0
2024-06-25 13:40:00,28.08,28.09,28.06,28.08,232284.0,26.3229,26.3323,26.3042,26.3229,232284.0
2024-06-25 13:50:00,28.08,28.08,28.01,28.02,285486.0,26.3229,26.3229,26.2573,26.2667,285486.0
2024-06-25 14:00:00,28.01,28.02,27.99,27.99,376762.0,26.2573,26.2667,26.2386,26.2386,376762.0
2024-06-25 14:10:00,28.0,28.01,27.98,28.0,297393.0,26.2479,26.2573,26.2292,26.2479,297393.0
2024-06-25 14:20:00,28.0,28.02,27.97,28.02,336856.0,26.2479,26.2667,26.2198,26.2667,336856.0
2024-06-25 14:30:00,28.02,28.02,28.0,28.01,244845.0,26.2667,26.2667,26.2479,26.2573,244845.0
2024-06-25 14:40:00,28.01,28.01,27.99,28.01,269232.0,26.2573,26.2573,26.2386,26.2573,269232.0
2024-06-25 14:50:00,28.01,28.01,27.97,27.97,182556.0,26.2573,26.2573,26.2198,26.2198,182556.0
2024-06-25 15:00:00,27.97,27.98,27.94,27.97,400848.0,26.2198,26.2292,26.1917,26.2198,400848.0
2024-06-25 15:10:00,27.97,28.01,27.93,28.0,350206.0,26.2198,26.2573,26.1823,26.2479,350206.0
2024-06-25 15:20:00,28.0,28.03,27.99,28.02,259937.0,26.2479,26.2761,26.2386,26.2667,259937.0
2024-06-25 15:30:00,28.02,28.02,27.97,27.99,403400.0,26.2667,26.2667,26.2198,26.2386,403400.0
2024-06-25 15:40:00,27.99,27.99,27.95,27.98,557356.0,26.2386,26.2386,26.2011,26.2292,557356.0
2024-06-25 15:50:00,27.97,28.04,27.96,27.99,1701174.0,26.2198,26.2854,26.2105,26.2386,1701174.0
2024-06-26 09:30:00,27.91,27.93,27.76,27.8,840347.0,26.1636,26.1823,26.023,26.0605,840347.0
2024-06-26 09:40:00,27.81,27.86,27.71,27.71,611452.0,26.0698,26.1167,25.9761,25.9761,611452.0
2024-06-26 09:50:00,27.72,27.84,27.71,27.78,368757.0,25.9855,26.098,25.9761,26.0417,368757.0
2024-06-26 10:00:00,27.79,27.8,27.71,27.73,363990.0,26.0511,26.0605,25.9761,25.9948,363990.0
2024-06-26 10:10:00,27.73,27.8,27.72,27.77,313001.0,25.9948,26.0605,25.9855,26.0323,313001.0
2024-06-26 10:20:00,27.77,27.82,27.75,27.8,398677.0,26.0323,26.0792,26.0136,26.0605,398677.0
2024-06-26 10:30:00,27.8,27.82,27.77,27.78,193957.0,26.0605,26.0792,26.0323,26.0417,193957.0
2024-06-26 10:40:00,27.78,27.8,27.76,27.77,298538.0,26.0417,26.0605,26.023,26.0323,298538.0
2024-06-26 10:50:00,27.77,27.83,27.77,27.83,238692.0,26.0323,26.0886,26.0323,26.0886,238692.0
2024-06-26 11:00:00,27.83,27.84,27.8,27.81,315422.0,26.0886,26.098,26.0605,26.0698,315422.0
2024-06-26 11:10:00,27.81,27.82,27.79,27.8,151227.0,26.0698,26.0792,26.0511,26.0605,151227.0
2024-06-26 11:20:00,27.79,27.8,27.76,27.77,244161.0,26.0511,26.0605,26.023,26.0323,244161.0
2024-06-26 11:30:00,27.77,27.82,27.76,27.8,232134.0,26.0323,26.0792,26.023,26.0605,232134.0
2024-06-26 11:40:00,27.8,27.81,27.77,27.81,233981.0,26.0605,26.0698,26.0323,26.0698,233981.0
2024-06-26 11:50:00,27.81,27.82,27.79,27.82,193248.0,26.0698,26.0792,26.0511,26.0792,193248.0
2024-06-26 12:00:00,27.81,27.88,27.81,27.86,241025.0,26.0698,26.1355,26.0698,26.1167,241025.0
2024-06-26 12:10:00,27.86,27.86,27.82,27.85,197932.0,26.1167,26.1167,26.0792,26.1073,197932.0
2024-06-26 12:20:00,27.85,27.86,27.83,27.85,151534.0,26.1073,26.1167,26.0886,26.1073,151534.0
2024-06-26 12:30:00,27.85,27.86,27.83,27.86,180038.0,26.1073,26.1167,26.0886,26.1167,180038.0
2024-06-26 12:40:00,27.85,27.86,27.81,27.82,300656.0,26.1073,26.1167,26.0698,26.0792,300656.0
2024-06-26 12:50:00,27.82,27.82,27.74,27.75,649201.0,26.0792,26.0792,26.0042,26.0136,649201.0
2024-06-26 13:00:00,27.75,27.75,27.53,27.54,1197867.0,26.0136,26.0136,25.8074,25.8167,1197867.0
2024-06-26 13:10:00,27.54,27.54,27.2,27.23,2172166.0,25.8167,25.8167,25.498,25.5261,2172166.0
2024-06-26 13:20:00,27.23,27.35,27.07,27.35,2439897.0,25.5261,25.6386,25.3761,25.6386,2439897.0
2024-06-26 13:30:00,27.35,27.5,27.3,27.44,1223570.0,25.6386,25.7792,25.5918,25.723,1223570.0
2024-06-26 13:40:00,27.43,27.53,27.33,27.35,671961.0,25.7136,25.8074,25.6199,25.6386,671961.0
2024-06-26 13:50:00,27.35,27.42,27.29,27.36,790096.0,25.6386,25.7042,25.5824,25.648,790096.0
2024-06-26 14:00:00,27.35,27.36,27.27,27.32,892353.0,25.6386,25.648,25.5636,25.6105,892353.0
2024-06-26 14:10:00,27.32,27.42,27.28,27.4,582770.0,25.6105,25.7042,25.573,25.6855,582770.0
2024-06-26 14:20:00,27.4,27.45,27.4,27.44,366747.0,25.6855,25.7324,25.6855,25.723,366747.0
2024-06-26 14:30:00,27.44,27.49,27.43,27.48,377042.0,25.723,25.7699,25.7136,25.7605,377042.0
2024-06-26 14:40:00,27.48,27.52,27.46,27.52,387658.0,25.7605,25.798,25.7417,25.798,387658.0
2024-06-26 14:50:00,27.52,27.53,27.5,27.51,241303.0,25.798,25.8074,25.7792,25.7886,241303.0
2024-06-26 15:00:00,27.52,27.52,27.44,27.46,284460.0,25.798,25.798,25.723,25.7417,284460.0
2024-06-26 15:10:00,27.46,27.47,27.38,27.38,615797.0,25.7417,25.7511,25.6667,25.6667,615797.0
2024-06-26 15:20:00,27.39,27.39,27.31,27.35,920230.0,25.6761,25.6761,25.6011,25.6386,920230.0
2024-06-26 15:30:00,27.35,27.43,27.35,27.42,720614.0,25.6386,25.7136,25.6386,25.7042,720614.0
2024-06-26 15:40:00,27.42,27.44,27.38,27.39,548119.0,25.7042,25.723,25.6667,25.6761,548119.0
2024-06-26 15:50:00,27.39,27.46,27.39,27.42,1950689.0,25.6761,25.7417,25.6761,25.7042,1950689.0
2024-06-27 09:30:00,27.37,27.37,27.16,27.25,1335866.0,25.6574,25.6574,25.4605,25.5449,1335866.0
2024-06-27 09:40:00,27.25,27.37,27.2,27.23,843811.0,25.5449,25.6574,25.498,25.5261,843811.0
2024-06-27 09:50:00,27.23,27.3,27.18,27.23,1058585.0,25.5261,25.5918,25.4793,25.5261,1058585.0
2024-06-27 10:00:00,27.24,27.25,27.17,27.18,713081.0,25.5355,25.5449,25.4699,25.4793,713081.0
2024-06-27 10:10:00,27.18,27.19,27.07,27.08,813994.0,25.4793,25.4886,25.3761,25.3855,813994.0
2024-06-27 10:20:00,27.08,27.17,27.07,27.15,637295.0,25.3855,25.4699,25.3761,25.4511,637295.0
2024-06-27 10:30:00,27.16,27.2,27.14,27.19,646549.0,25.4605,25.498,25.4418,25.4886,646549.0
2024-06-27 10:40:00,27.19,27.29,27.19,27.24,679736.0,25.4886,25.5824,25.4886,25.5355,679736.0
2024-06-27 10:50:00,27.24,27.29,27.22,27.23,682094.0,25.5355,25.5824,25.5168,25.5261,682094.0
2024-06-27 11:00:00,27.23,27.29,27.21,27.26,307201.0,25.5261,25.5824,25.5074,25.5543,307201.0
2024-06-27 11:10:00,27.27,27.4,27.25,27.38,911463.0,25.5636,25.6855,25.5449,25.6667,911463.0
2024-06-27 11:20:00,27.39,27.52,27.38,27.5,782103.0,25.6761,25.798,25.6667,25.7792,782103.0
2024-06-27 11:30:00,27.5,27.57,27.49,27.54,712078.0,25.7792,25.8449,25.7699,25.8167,712078.0
2024-06-27 11:40:00,27.54,27.59,27.51,27.58,379650.0,25.8167,25.8636,25.7886,25.8542,379650.0
2024-06-27 11:50:00,27.58,27.73,27.56,27.73,1056157.0,25.8542,25.9948,25.8355,25.9948,1056157.0
2024-06-27 12:00:00,27.73,27.73,27.58,27.6,346312.0,25.9948,25.9948,25.8542,25.873,346312.0
2024-06-27 12:10:00,27.6,27.6,27.49,27.57,490223.0,25.873,25.873,25.7699,25.8449,490223.0
2024-06-27 12:20:00,27.57,27.75,27.55,27.74,395387.0,25.8449,26.0136,25.8261,26.0042,395387.0
2024-06-27 12:30:00,27.74,27.74,27.6,27.64,477716.0,26.0042,26.0042,25.873,25.9105,477716.0
2024-06-27 12:40:00,27.64,27.65,27.6,27.65,280153.0,25.9105,25.9198,25.873,25.9198,280153.0
2024-06-27 12:50:00,27.64,27.67,27.62,27.64,435649.0,25.9105,25.9386,25.8917,25.9105,435649.0
2024-06-27 13:00:00,27.64,27.68,27.6,27.67,279728.0,25.9105,25.948,25.873,25.9386,279728.0
2024-06-27 13:10:00,27.67,27.69,27.65,27.68,166860.0,25.9386,25.9573,25.9198,25.948,166860.0
2024-06-27 13:20:00,27.69,27.71,27.67,27.71,236522.0,25.9573,25.9761,25.9386,25.9761,236522.0
2024-06-27 13:30:00,27.71,27.75,27.7,27.72,312487.0,25.9761,26.0136,25.9667,25.9855,312487.0
2024-06-27 13:40:00,27.72,27.78,27.69,27.74,402779.0,25.9855,26.0417,25.9573,26.0042,402779.0
2024-06-27 13:50:00,27.75,27.8,27.74,27.79,382152.0,26.0136,26.0605,26.0042,26.0511,382152.0
2024-06-27 14:00:00,27.79,27.8,27.75,27.78,469657.0,26.0511,26.0605,26.0136,26.0417,469657.0
2024-06-27 14:10:00,27.77,27.78,27.69,27.72,210385.0,26.0323,26.0417,25.9573,25.9855,210385.0
2024-06-27 14:20:00,27.71,27.73,27.69,27.71,200198.0,25.9761,25.9948,25.9573,25.9761,200198.0
2024-06-27 14:30:00,27.71,27.76,27.69,27.71,402347.0,25.9761,26.023,25.9573,25.9761,402347.0
2024-06-27 14:40:00,27.71,27.78,27.69,27.77,230135.0,25.9761,26.0417,25.9573,26.0323,230135.0
2024-06-27 14:50:00,27.76,27.82,27.75,27.8,323329.0,26.023,26.0792,26.0136,26.0605,323329.0
2024-06-27 15:00:00,27.8,27.83,27.78,27.8,275969.0,26.0605,26.0886,26.0417,26.0605,275969.0
2024-06-27 15:10:00,27.8,27.81,27.75,27.78,517347.0,26.0605,26.0698,26.0136,26.0417,517347.0
2024-06-27 15:20:00,27.77,27.79,27.71,27.73,286142.0,26.0323,26.0511,25.9761,25.9948,286142.0
2024-06-27 15:30:00,27.73,27.78,27.71,27.76,379604.0,25.9948,26.0417,25.9761,26.023,379604.0
2024-06-27 15:40:00,27.76,27.8,27.75,27.76,680350.0,26.023,26.0605,26.0136,26.023,680350.0
2024-06-27 15:50:00,27.75,27.83,27.75,27.81,1655814.0,26.0136,26.0886,26.0136,26.0698,1655814.0
2024-06-28 09:30:00,27.78,27.88,27.64,27.88,980858.0,26.0417,26.1355,25.9105,26.1355,980858.0
2024-06-28 09:40:00,27.88,27.95,27.83,27.95,602956.0,26.1355,26.2011,26.0886,26.2011,602956.0
2024-06-28 09:50:00,27.95,27.98,27.85,27.85,387073.0,26.2011,26.2292,26.1073,26.1073,387073.0
2024-06-28 10:00:00,27.86,28.08,27.85,28.03,706035.0,26.1167,26.3229,26.1073,26.2761,706035.0
2024-06-28 10:10:00,28.04,28.04,27.92,27.92,512373.0,26.2854,26.2854,26.173,26.173,512373.0
2024-06-28 10:20:00,27.92,28.0,27.91,28.0,246158.0,26.173,26.2479,26.1636,26.2479,246158.0
2024-06-28 10:30:00,28.0,28.11,27.99,28.03,692246.0,26.2479,26.3511,26.2386,26.2761,692246.0
2024-06-28 10:40:00,28.02,28.08,27.98,28.05,264719.0,26.2667,26.3229,26.2292,26.2948,264719.0
2024-06-28 10:50:00,28.05,28.06,27.96,27.98,252241.0,26.2948,26.3042,26.2105,26.2292,252241.0
2024-06-28 11:00:00,27.97,28.0,27.91,27.93,268759.0,26.2198,26.2479,26.1636,26.1823,268759.0
2024-06-28 11:10:00,27.93,27.99,27.92,27.98,294158.0,26.1823,26.2386,26.173,26.2292,294158.0
2024-06-28 11:20:00,27.98,28.03,27.97,27.98,555083.0,26.2292,26.2761,26.2198,26.2292,555083.0
2024-06-28 11:30:00,27.98,28.0,27.97,27.97,368456.0,26.2292,26.2479,26.2198,26.2198,368456.0
2024-06-28 11:40:00,27.98,28.0,27.94,27.95,391231.0,26.2292,26.2479,26.1917,26.2011,391231.0
2024-06-28 11:50:00,27.95,27.97,27.94,27.95,273648.0,26.2011,26.2198,26.1917,26.2011,273648.0
2024-06-28 12:00:00,27.94,27.96,27.9,27.91,224190.0,26.1917,26.2105,26.1542,26.1636,224190.0
2024-06-28 12:10:00,27.91,27.96,27.88,27.96,253727.0,26.1636,26.2105,26.1355,26.2105,253727.0
2024-06-28 12:20:00,27.96,28.01,27.95,27.99,221371.0,26.2105,26.2573,26.2011,26.2386,221371.0
2024-06-28 12:30:00,27.99,28.05,27.98,28.03,345885.0,26.2386,26.2948,26.2292,26.2761,345885.0
2024-06-28 12:40:00,28.04,28.05,28.02,28.04,263345.0,26.2854,26.2948,26.2667,26.2854,263345.0
2024-06-28 12:50:00,28.04,28.05,27.99,28.0,278056.0,26.2854,26.2948,26.2386,26.2479,278056.0
2024-06-28 13:00:00,27.99,28.01,27.97,28.0,196383.0,26.2386,26.2573,26.2198,26.2479,196383.0
2024-06-28 13:10:00,28.0,28.0,27.96,27.98,220451.0,26.2479,26.2479,26.2105,26.2292,220451.0
2024-06-28 13:20:00,27.98,28.02,27.97,27.99,315629.0,26.2292,26.2667,26.2198,26.2386,315629.0
2024-06-28 13:30:00,27.99,27.99,27.9,27.92,199342.0,26.2386,26.2386,26.1542,26.173,199342.0
2024-06-28 13:40:00,27.92,27.97,27.91,27.95,215059.0,26.173,26.2198,26.1636,26.2011,215059.0
2024-06-28 13:50:00,27.95,27.96,27.91,27.92,133657.0,26.2011,26.2105,26.1636,26.173,133657.0
2024-06-28 14:00:00,27.92,28.04,27.88,28.01,593564.0,26.173,26.2854,26.1355,26.2573,593564.0
2024-06-28 14:10:00,28.02,28.07,28.0,28.05,897912.0,26.2667,26.3136,26.2479,26.2948,897912.0
2024-06-28 14:20:00,28.05,28.12,28.05,28.1,703465.0,26.2948,26.3604,26.2948,26.3417,703465.0
2024-06-28 14:30:00,28.11,28.11,27.99,28.01,285079.0,26.3511,26.3511,26.2386,26.2573,285079.0
2024-06-28 14:40:00,28.02,28.12,28.0,28.09,984295.0,26.2667,26.3604,26.2479,26.3323,984295.0
2024-06-28 14:50:00,28.08,28.09,28.0,28.05,285353.0,26.3229,26.3323,26.2479,26.2948,285353.0
2024-06-28 15:00:00,28.05,28.05,28.0,28.04,497943.0,26.2948,26.2948,26.2479,26.2854,497943.0
2024-06-28 15:10:00,28.04,28.04,27.95,27.96,458505.0,26.2854,26.2854,26.2011,26.2105,458505.0
2024-06-28 15:20:00,27.96,28.01,27.96,28.0,425413.0,26.2105,26.2573,26.2105,26.2479,425413.0
2024-06-28 15:30:00,28.01,28.02,27.95,27.98,624888.0,26.2573,26.2667,26.2011,26.2292,624888.0
2024-06-28 15:40:00,27.98,27.98,27.87,27.94,1062609.0,26.2292,26.2292,26.1261,26.1917,1062609.0
2024-06-28 15:50:00,27.93,28.0,27.91,27.99,2068100.0,26.1823,26.2479,26.1636,26.2386,2068100.0
2024-07-01 09:30:00,27.95,28.27,27.94,28.25,1056980.0,26.2011,26.5011,26.1917,26.4823,1056980.0
2024-07-01 09:40:00,28.25,28.52,28.24,28.49,1387300.0,26.4823,26.7354,26.4729,26.7073,1387300.0
2024-07-01 09:50:00,28.5,28.58,28.48,28.58,817455.0,26.7167,26.7917,26.6979,26.7917,817455.0
2024-07-01 10:00:00,28.58,28.63,28.52,28.56,1321568.0,26.7917,26.8385,26.7354,26.7729,1321568.0
2024-07-01 10:10:00,28.57,28.63,28.55,28.6,755138.0,26.7823,26.8385,26.7635,26.8104,755138.0
2024-07-01 10:20:00,28.59,28.59,28.51,28.54,494563.0,26.801,26.801,26.726,26.7542,494563.0
2024-07-01 10:30:00,28.54,28.54,28.39,28.43,675523.0,26.7542,26.7542,26.6135,26.651,675523.0
2024-07-01 10:40:00,28.44,28.46,28.4,28.41,337694.0,26.6604,26.6792,26.6229,26.6323,337694.0
2024-07-01 10:50:00,28.41,28.43,28.35,28.38,408365.0,26.6323,26.651,26.576,26.6042,408365.0
2024-07-01 11:00:00,28.38,28.38,28.31,28.33,353073.0,26.6042,26.6042,26.5386,26.5573,353073.0
2024-07-01 11:10:00,28.34,28.35,28.26,28.29,308000.0,26.5667,26.576,26.4917,26.5198,308000.0
2024-07-01 11:20:00,28.29,28.3,28.27,28.28,400045.0,26.5198,26.5292,26.5011,26.5104,400045.0
2024-07-01 11:30:00,28.28,28.28,28.23,28.24,777910.0,26.5104,26.5104,26.4636,26.4729,777910.0
2024-07-01 11:40:00,28.23,28.28,28.22,28.28,422799.0,26.4636,26.5104,26.4542,26.5104,422799.0
2024-07-01 11:50:00,28.28,28.28,28.21,28.25,577689.0,26.5104,26.5104,26.4448,26.4823,577689.0
2024-07-01 12:00:00,28.25,28.29,28.23,28.28,328004.0,26.4823,26.5198,26.4636,26.5104,328004.0
2024-07-01 12:10:00,28.28,28.28,28.22,28.23,243800.0,26.5104,26.5104,26.4542,26.4636,243800.0
2024-07-01 12:20:00,28.23,28.24,28.19,28.24,354265.0,26.4636,26.4729,26.4261,26.4729,354265.0
2024-07-01 12:30:00,28.24,28.25,28.21,28.22,254770.0,26.4729,26.4823,26.4448,26.4542,254770.0
2024-07-01 12:40:00,28.22,28.24,28.19,28.23,266130.0,26.4542,26.4729,26.4261,26.4636,266130.0
2024-07-01 12:50:00,28.23,28.23,28.18,28.22,398093.0,26.4636,26.4636,26.4167,26.4542,398093.0
2024-07-01 13:00:00,28.21,28.24,28.2,28.24,254488.0,26.4448,26.4729,26.4354,26.4729,254488.0
2024-07-01 13:10:00,28.24,28.24,28.17,28.2,392045.0,26.4729,26.4729,26.4073,26.4354,392045.0
2024-07-01 13:20:00,28.2,28.22,28.19,28.2,249096.0,26.4354,26.4542,26.4261,26.4354,249096.0
2024-07-01 13:30:00,28.2,28.23,28.19,28.23,400199.0,26.4354,26.4636,26.4261,26.4636,400199.0
2024-07-01 13:40:00,28.23,28.29,28.22,28.29,228419.0,26.4636,26.5198,26.4542,26.5198,228419.0
2024-07-01 13:50:00,28.29,28.32,28.27,28.28,314527.0,26.5198,26.5479,26.5011,26.5104,314527.0
2024-07-01 14:00:00,28.28,28.29,28.23,28.23,153583.0,26.5104,26.5198,26.4636,26.4636,153583.0
2024-07-01 14:10:00,28.24,28.26,28.22,28.23,200835.0,26.4729,26.4917,26.4542,26.4636,200835.0
2024-07-01 14:20:00,28.23,28.24,28.21,28.22,171351.0,26.4636,26.4729,26.4448,26.4542,171351.0
2024-07-01 14:30:00,28.23,28.28,28.21,28.26,361809.0,26.4636,26.5104,26.4448,26.4917,361809.0
2024-07-01 14:40:00,28.26,28.27,28.24,28.25,418456.0,26.4917,26.5011,26.4729,26.4823,418456.0
2024-07-01 14:50:00,28.25,28.25,28.22,28.23,245712.0,26.4823,26.4823,26.4542,26.4636,245712.0
2024-07-01 15:00:00,28.22,28.24,28.2,28.24,344282.0,26.4542,26.4729,26.4354,26.4729,344282.0
2024-07-01 15:10:00,28.24,28.25,28.19,28.2,404811.0,26.4729,26.4823,26.4261,26.4354,404811.0
2024-07-01 15:20:00,28.2,28.21,28.17,28.18,572621.0,26.4354,26.4448,26.4073,26.4167,572621.0
2024-07-01 15:30:00,28.19,28.22,28.18,28.2,299212.0,26.4261,26.4542,26.4167,26.4354,299212.0
2024-07-01 15:40:00,28.21,28.26,28.18,28.22,962810.0,26.4448,26.4917,26.4167,26.4542,962810.0
2024-07-01 15:50:00,28.23,28.26,28.2,28.23,1616424.0,26.4636,26.4917,26.4354,26.4636,1616424.0
2024-07-02 09:30:00,28.22,28.26,28.14,28.26,760679.0,26.4542,26.4917,26.3792,26.4917,760679.0
2024-07-02 09:40:00,28.26,28.28,28.09,28.14,474091.0,26.4917,26.5104,26.3323,26.3792,474091.0
2024-07-02 09:50:00,28.14,28.15,28.0,28.02,500627.0,26.3792,26.3886,26.2479,26.2667,500627.0
2024-07-02 10:00:00,28.03,28.04,27.93,27.97,706966.0,26.2761,26.2854,26.1823,26.2198,706966.0
2024-07-02 10:10:00,27.96,27.97,27.88,27.92,672512.0,26.2105,26.2198,26.1355,26.173,672512.0
2024-07-02 10:20:00,27.92,27.96,27.89,27.96,339604.0,26.173,26.2105,26.1448,26.2105,339604.0
2024-07-02 10:30:00,27.96,28.02,27.92,28.0,317969.0,26.2105,26.2667,26.173,26.2479,317969.0
2024-07-02 10:40:00,28.0,28.0,27.91,27.92,279620.0,26.2479,26.2479,26.1636,26.173,279620.0
2024-07-02 10:50:00,27.93,27.96,27.91,27.95,280739.0,26.1823,26.2105,26.1636,26.2011,280739.0
2024-07-02 11:00:00,27.95,27.95,27.83,27.83,388338.0,26.2011,26.2011,26.0886,26.0886,388338.0
2024-07-02 11:10:00,27.83,27.84,27.78,27.8,569490.0,26.0886,26.098,26.0417,26.0605,569490.0
2024-07-02 11:20:00,27.8,27.84,27.77,27.82,478204.0,26.0605,26.098,26.0323,26.0792,478204.0
2024-07-02 11:30:00,27.83,27.86,27.82,27.83,338395.0,26.0886,26.1167,26.0792,26.0886,338395.0
2024-07-02 11:40:00,27.83,27.87,27.81,27.87,399760.0,26.0886,26.1261,26.0698,26.1261,399760.0
2024-07-02 11:50:00,27.86,27.87,27.77,27.77,560496.0,26.1167,26.1261,26.0323,26.0323,560496.0
2024-07-02 12:00:00,27.77,27.78,27.69,27.71,595419.0,26.0323,26.0417,25.9573,25.9761,595419.0
2024-07-02 12:10:00,27.71,27.85,27.71,27.81,521885.0,25.9761,26.1073,25.9761,26.0698,521885.0
2024-07-02 12:20:00,27.82,27.82,27.76,27.8,339157.0,26.0792,26.0792,26.023,26.0605,339157.0
2024-07-02 12:30:00,27.81,27.81,27.73,27.74,236170.0,26.0698,26.0698,25.9948,26.0042,236170.0
2024-07-02 12:40:00,27.73,27.81,27.73,27.8,226742.0,25.9948,26.0698,25.9948,26.0605,226742.0
2024-07-02 12:50:00,27.8,27.87,27.79,27.8,244573.0,26.0605,26.1261,26.0511,26.0605,244573.0
2024-07-02 13:00:00,27.8,27.82,27.78,27.8,172266.0,26.0605,26.0792,26.0417,26.0605,172266.0
2024-07-02 13:10:00,27.8,27.83,27.8,27.82,200817.0,26.0605,26.0886,26.0605,26.0792,200817.0
2024-07-02 13:20:00,27.82,27.83,27.78,27.81,455503.0,26.0792,26.0886,26.0417,26.0698,455503.0
2024-07-02 13:30:00,27.8,27.88,27.8,27.87,223185.0,26.0605,26.1355,26.0605,26.1261,223185.0
2024-07-02 13:40:00,27.87,27.87,27.83,27.83,99619.0,26.1261,26.1261,26.0886,26.0886,99619.0
2024-07-02 13:50:00,27.84,27.92,27.83,27.89,164730.0,26.098,26.173,26.0886,26.1448,164730.0
2024-07-02 14:00:00,27.89,27.9,27.85,27.87,213597.0,26.1448,26.1542,26.1073,26.1261,213597.0
2024-07-02 14:10:00,27.87,27.89,27.86,27.87,140668.0,26.1261,26.1448,26.1167,26.1261,140668.0
2024-07-02 14:20:00,27.87,27.89,27.85,27.88,167651.0,26.1261,26.1448,26.1073,26.1355,167651.0
2024-07-02 14:30:00,27.88,27.91,27.87,27.91,146599.0,26.1355,26.1636,26.1261,26.1636,146599.0
2024-07-02 14:40:00,27.91,27.91,27.9,27.91,204204.0,26.1636,26.1636,26.1542,26.1636,204204.0
2024-07-02 14:50:00,27.9,27.91,27.82,27.83,324861.0,26.1542,26.1636,26.0792,26.0886,324861.0
2024-07-02 15:00:00,27.83,27.88,27.82,27.88,272328.0,26.0886,26.1355,26.0792,26.1355,272328.0
2024-07-02 15:10:00,27.88,27.89,27.85,27.86,261668.0,26.1355,26.1448,26.1073,26.1167,261668.0
2024-07-02 15:20:00,27.86,27.89,27.82,27.88,382883.0,26.1167,26.1448,26.0792,26.1355,382883.0
2024-07-02 15:30:00,27.88,27.89,27.82,27.84,443030.0,26.1355,26.1448,26.0792,26.098,443030.0
2024-07-02 15:40:00,27.84,27.88,27.83,27.85,623912.0,26.098,26.1355,26.0886,26.1073,623912.0
2024-07-02 15:50:00,27.84,27.86,27.81,27.84,1641266.0,26.098,26.1167,26.0698,26.098,1641266.0
2024-07-03 09:30:00,27.92,28.03,27.89,28.0,882812.0,26.173,26.2761,26.1448,26.2479,882812.0
2024-07-03 09:40:00,28.0,28.04,27.9,27.91,306500.0,26.2479,26.2854,26.1542,26.1636,306500.0
2024-07-03 09:50:00,27.9,28.01,27.89,28.0,291118.0,26.1542,26.2573,26.1448,26.2479,291118.0
2024-07-03 10:00:00,28.0,28.04,27.95,28.02,471801.0,26.2479,26.2854,26.2011,26.2667,471801.0
2024-07-03 10:10:00,28.02,28.05,28.0,28.0,394436.0,26.2667,26.2948,26.2479,26.2479,394436.0
2024-07-03 10:20:00,28.0,28.03,27.99,28.0,304016.0,26.2479,26.2761,26.2386,26.2479,304016.0
2024-07-03 10:30:00,28.0,28.03,27.93,27.94,401616.0,26.2479,26.2761,26.1823,26.1917,401616.0
2024-07-03 10:40:00,27.94,27.96,27.88,27.89,338632.0,26.1917,26.2105,26.1355,26.1448,338632.0
2024-07-03 10:50:00,27.89,27.9,27.72,27.73,545905.0,26.1448,26.1542,25.9855,25.9948,545905.0
2024-07-03 11:00:00,27.72,27.76,27.71,27.72,398810.0,25.9855,26.023,25.9761,25.9855,398810.0
2024-07-03 11:10:00,27.72,27.76,27.69,27.75,408234.0,25.9855,26.023,25.9573,26.0136,408234.0
2024-07-03 11:20:00,27.75,27.79,27.7,27.71,385195.0,26.0136,26.0511,25.9667,25.9761,385195.0
2024-07-03 11:30:00,27.71,27.8,27.66,27.77,459655.0,25.9761,26.0605,25.9292,26.0323,459655.0
2024-07-03 11:40:00,27.77,27.79,27.66,27.67,404377.0,26.0323,26.0511,25.9292,25.9386,404377.0
2024-07-03 11:50:00,27.67,27.67,27.61,27.66,285047.0,25.9386,25.9386,25.8824,25.9292,285047.0
2024-07-03 12:00:00,27.66,27.72,27.65,27.69,501945.0,25.9292,25.9855,25.9198,25.9573,501945.0
2024-07-03 12:10:00,27.69,27.74,27.68,27.73,232700.0,25.9573,26.0042,25.948,25.9948,232700.0
2024-07-03 12:20:00,27.73,27.73,27.66,27.66,341307.0,25.9948,25.9948,25.9292,25.9292,341307.0
2024-07-03 12:30:00,27.67,27.72,27.66,27.69,380216.0,25.9386,25.9855,25.9292,25.9573,380216.0
2024-07-03 12:40:00,27.69,27.77,27.68,27.74,481742.0,25.9573,26.0323,25.948,26.0042,481742.0
2024-07-03 12:50:00,27.74,27.79,27.65,27.67,1309337.0,26.0042,26.0511,25.9198,25.9386,1309337.0
2024-07-05 09:30:00,27.76,27.8,27.67,27.78,1125905.0,26.023,26.0605,25.9386,26.0417,1125905.0
2024-07-05 09:40:00,27.79,27.8,27.7,27.73,502041.0,26.0511,26.0605,25.9667,25.9948,502041.0
2024-07-05 09:50:00,27.75,27.86,27.75,27.84,490673.0,26.0136,26.1167,26.0136,26.098,490673.0
2024-07-05 10:00:00,27.84,27.85,27.77,27.84,553871.0,26.098,26.1073,26.0323,26.098,553871.0
2024-07-05 10:10:00,27.84,27.87,27.81,27.86,278934.0,26.098,26.1261,26.0698,26.1167,278934.0
2024-07-05 10:20:00,27.86,27.93,27.85,27.91,347130.0,26.1167,26.1823,26.1073,26.1636,347130.0
2024-07-05 10:30:00,27.91,27.91,27.81,27.84,372580.0,26.1636,26.1636,26.0698,26.098,372580.0
2024-07-05 10:40:00,27.84,27.86,27.81,27.86,270754.0,26.098,26.1167,26.0698,26.1167,270754.0
2024-07-05 10:50:00,27.85,27.89,27.83,27.89,193560.0,26.1073,26.1448,26.0886,26.1448,193560.0
2024-07-05 11:00:00,27.89,27.98,27.88,27.94,360333.0,26.1448,26.2292,26.1355,26.1917,360333.0
2024-07-05 11:10:00,27.94,27.98,27.93,27.97,261293.0,26.1917,26.2292,26.1823,26.2198,261293.0
2024-07-05 11:20:00,27.96,27.97,27.9,27.93,351138.0,26.2105,26.2198,26.1542,26.1823,351138.0
2024-07-05 11:30:00,27.93,28.02,27.92,28.01,450528.0,26.1823,26.2667,26.173,26.2573,450528.0
2024-07-05 11:40:00,28.02,28.06,28.0,28.04,421939.0,26.2667,26.3042,26.2479,26.2854,421939.0
2024-07-05 11:50:00,28.04,28.05,27.97,27.98,314260.0,26.2854,26.2948,26.2198,26.2292,314260.0
2024-07-05 12:00:00,27.97,27.98,27.93,27.93,126596.0,26.2198,26.2292,26.1823,26.1823,126596.0
2024-07-05 12:10:00,27.94,27.96,27.92,27.96,242436.0,26.1917,26.2105,26.173,26.2105,242436.0
2024-07-05 12:20:00,27.96,27.97,27.94,27.96,183122.0,26.2105,26.2198,26.1917,26.2105,183122.0
2024-07-05 12:30:00,27.97,28.02,27.96,28.02,283435.0,26.2198,26.2667,26.2105,26.2667,283435.0
2024-07-05 12:40:00,28.02,28.04,28.01,28.04,204285.0,26.2667,26.2854,26.2573,26.2854,204285.0
2024-07-05 12:50:00,28.03,28.05,28.0,28.01,191843.0,26.2761,26.2948,26.2479,26.2573,191843.0
2024-07-05 13:00:00,28.01,28.06,28.0,28.05,210694.0,26.2573,26.3042,26.2479,26.2948,210694.0
2024-07-05 13:10:00,28.05,28.09,28.05,28.09,205683.0,26.2948,26.3323,26.2948,26.3323,205683.0
2024-07-05 13:20:00,28.09,28.09,28.03,28.04,151553.0,26.3323,26.3323,26.2761,26.2854,151553.0
2024-07-05 13:30:00,28.04,28.05,28.03,28.05,122646.0,26.2854,26.2948,26.2761,26.2948,122646.0
2024-07-05 13:40:00,28.05,28.08,28.04,28.08,134004.0,26.2948,26.3229,26.2854,26.3229,134004.0
2024-07-05 13:50:00,28.08,28.09,28.06,28.07,208329.0,26.3229,26.3323,26.3042,26.3136,208329.0
2024-07-05 14:00:00,28.07,28.09,28.01,28.01,255503.0,26.3136,26.3323,26.2573,26.2573,255503.0
2024-07-05 14:10:00,28.02,28.03,28.0,28.03,173532.0,26.2667,26.2761,26.2479,26.2761,173532.0
2024-07-05 14:20:00,28.03,28.04,28.02,28.04,161539.0,26.2761,26.2854,26.2667,26.2854,161539.0
2024-07-05 14:30:00,28.04,28.04,27.98,27.98,237683.0,26.2854,26.2854,26.2292,26.2292,237683.0
2024-07-05 14:40:00,27.98,28.0,27.98,27.99,150587.0,26.2292,26.2479,26.2292,26.2386,150587.0
2024-07-05 14:50:00,27.98,28.01,27.98,28.01,246185.0,26.2292,26.2573,26.2292,26.2573,246185.0
2024-07-05 15:00:00,28.01,28.02,28.0,28.0,186899.0,26.2573,26.2667,26.2479,26.2479,186899.0
2024-07-05 15:10:00,28.01,28.02,27.95,27.98,358141.0,26.2573,26.2667,26.2011,26.2292,358141.0
2024-07-05 15:20:00,27.97,27.98,27.97,27.98,132508.0,26.2198,26.2292,26.2198,26.2292,132508.0
2024-07-05 15:30:00,27.98,28.01,27.95,28.01,350284.0,26.2292,26.2573,26.2011,26.2573,350284.0
2024-07-05 15:40:00,28.01,28.05,28.0,28.05,382740.0,26.2573,26.2948,26.2479,26.2948,382740.0
2024-07-05 15:50:00,28.05,28.07,28.04,28.05,1271498.0,26.2948,26.3136,26.2854,26.2948,1271498.0
2024-07-08 09:30:00,28.05,28.12,27.98,28.07,707584.0,26.2948,26.3604,26.2292,26.3136,707584.0
2024-07-08 09:40:00,28.07,28.07,27.91,27.91,430256.0,26.3136,26.3136,26.1636,26.1636,430256.0
2024-07-08 09:50:00,27.92,27.99,27.87,27.99,344349.0,26.173,26.2386,26.1261,26.2386,344349.0
2024-07-08 10:00:00,27.99,28.03,27.96,27.98,229590.0,26.2386,26.2761,26.2105,26.2292,229590.0
2024-07-08 10:10:00,27.97,28.03,27.96,28.0,229180.0,26.2198,26.2761,26.2105,26.2479,229180.0
2024-07-08 10:20:00,28.0,28.03,27.96,27.97,293957.0,26.2479,26.2761,26.2105,26.2198,293957.0
2024-07-08 10:30:00,27.97,27.99,27.92,27.96,401434.0,26.2198,26.2386,26.173,26.2105,401434.0
2024-07-08 10:40:00,27.95,27.97,27.9,27.95,196167.0,26.2011,26.2198,26.1542,26.2011,196167.0
2024-07-08 10:50:00,27.95,27.99,27.89,27.96,313502.0,26.2011,26.2386,26.1448,26.2105,313502.0
2024-07-08 11:00:00,27.95,27.96,27.91,27.92,209146.0,26.2011,26.2105,26.1636,26.173,209146.0
2024-07-08 11:10:00,27.92,27.93,27.86,27.89,309968.0,26.173,26.1823,26.1167,26.1448,309968.0
2024-07-08 11:20:00,27.89,27.89,27.83,27.84,277923.0,26.1448,26.1448,26.0886,26.098,277923.0
2024-07-08 11:30:00,27.84,27.85,27.81,27.84,345659.0,26.098,26.1073,26.0698,26.098,345659.0
2024-07-08 11:40:00,27.84,27.86,27.83,27.84,216376.0,26.098,26.1167,26.0886,26.098,216376.0
2024-07-08 11:50:00,27.84,27.87,27.82,27.87,198864.0,26.098,26.1261,26.0792,26.1261,198864.0
2024-07-08 12:00:00,27.86,27.91,27.86,27.89,179157.0,26.1167,26.1636,26.1167,26.1448,179157.0
2024-07-08 12:10:00,27.9,27.93,27.89,27.93,148811.0,26.1542,26.1823,26.1448,26.1823,148811.0
2024-07-08 12:20:00,27.93,27.95,27.91,27.95,214167.0,26.1823,26.2011,26.1636,26.2011,214167.0
2024-07-08 12:30:00,27.95,28.01,27.94,28.01,215720.0,26.2011,26.2573,26.1917,26.2573,215720.0
2024-07-08 12:40:00,28.01,28.01,27.9,27.91,273946.0,26.2573,26.2573,26.1542,26.1636,273946.0
2024-07-08 12:50:00,27.92,27.94,27.88,27.89,204905.0,26.173,26.1917,26.1355,26.1448,204905.0
2024-07-08 13:00:00,27.88,27.89,27.81,27.81,198545.0,26.1355,26.1448,26.0698,26.0698,198545.0
2024-07-08 13:10:00,27.82,27.9,27.79,27.89,318989.0,26.0792,26.1542,26.0511,26.1448,318989.0
2024-07-08 13:20:00,27.89,27.9,27.88,27.89,172654.0,26.1448,26.1542,26.1355,26.1448,172654.0
2024-07-08 13:30:00,27.89,27.94,27.88,27.92,243116.0,26.1448,26.1917,26.1355,26.173,243116.0
2024-07-08 13:40:00,27.91,27.96,27.9,27.96,252986.0,26.1636,26.2105,26.1542,26.2105,252986.0
2024-07-08 13:50:00,27.96,27.96,27.91,27.91,243146.0,26.2105,26.2105,26.1636,26.1636,243146.0
2024-07-08 14:00:00,27.91,27.94,27.9,27.91,173375.0,26.1636,26.1917,26.1542,26.1636,173375.0
2024-07-08 14:10:00,27.92,27.94,27.9,27.93,179077.0,26.173,26.1917,26.1542,26.1823,179077.0
2024-07-08 14:20:00,27.93,27.93,27.88,27.88,236731.0,26.1823,26.1823,26.1355,26.1355,236731.0
2024-07-08 14:30:00,27.89,27.9,27.88,27.89,195799.0,26.1448,26.1542,26.1355,26.1448,195799.0
2024-07-08 14:40:00,27.88,27.89,27.86,27.87,239439.0,26.1355,26.1448,26.1167,26.1261,239439.0
2024-07-08 14:50:00,27.87,27.89,27.84,27.89,217068.0,26.1261,26.1448,26.098,26.1448,217068.0
2024-07-08 15:00:00,27.89,27.93,27.88,27.89,369638.0,26.1448,26.1823,26.1355,26.1448,369638.0
2024-07-08 15:10:00,27.89,27.91,27.87,27.89,267200.0,26.1448,26.1636,26.1261,26.1448,267200.0
2024-07-08 15:20:00,27.88,27.93,27.86,27.92,479015.0,26.1355,26.1823,26.1167,26.173,479015.0
2024-07-08 15:30:00,27.93,27.94,27.88,27.89,371096.0,26.1823,26.1917,26.1355,26.1448,371096.0
2024-07-08 15:40:00,27.89,27.9,27.83,27.86,441977.0,26.1448,26.1542,26.0886,26.1167,441977.0
2024-07-08 15:50:00,27.85,27.94,27.85,27.93,2025831.0,26.1073,26.1917,26.1073,26.1823,2025831.0
2024-07-09 09:30:00,27.88,27.94,27.68,27.7,984431.0,26.1355,26.1917,25.948,25.9667,984431.0
2024-07-09 09:40:00,27.7,27.76,27.64,27.7,589531.0,25.9667,26.023,25.9105,25.9667,589531.0
2024-07-09 09:50:00,27.7,27.75,27.57,27.6,587069.0,25.9667,26.0136,25.8449,25.873,587069.0
2024-07-09 10:00:00,27.6,27.62,27.42,27.43,1328392.0,25.873,25.8917,25.7042,25.7136,1328392.0
2024-07-09 10:10:00,27.42,27.44,27.31,27.33,1095824.0,25.7042,25.723,25.6011,25.6199,1095824.0
2024-07-09 10:20:00,27.33,27.4,27.29,27.34,1500374.0,25.6199,25.6855,25.5824,25.6292,1500374.0
2024-07-09 10:30:00,27.33,27.41,27.31,27.4,784616.0,25.6199,25.6949,25.6011,25.6855,784616.0
2024-07-09 10:40:00,27.41,27.45,27.38,27.45,609756.0,25.6949,25.7324,25.6667,25.7324,609756.0
2024-07-09 10:50:00,27.45,27.47,27.4,27.41,593115.0,25.7324,25.7511,25.6855,25.6949,593115.0
2024-07-09 11:00:00,27.41,27.42,27.33,27.34,654211.0,25.6949,25.7042,25.6199,25.6292,654211.0
2024-07-09 11:10:00,27.34,27.38,27.33,27.38,421873.0,25.6292,25.6667,25.6199,25.6667,421873.0
2024-07-09 11:20:00,27.38,27.47,27.37,27.46,602071.0,25.6667,25.7511,25.6574,25.7417,602071.0
2024-07-09 11:30:00,27.46,27.47,27.34,27.37,540069.0,25.7417,25.7511,25.6292,25.6574,540069.0
2024-07-09 11:40:00,27.36,27.37,27.32,27.34,502523.0,25.648,25.6574,25.6105,25.6292,502523.0
2024-07-09 11:50:00,27.34,27.55,27.33,27.54,934573.0,25.6292,25.8261,25.6199,25.8167,934573.0
2024-07-09 12:00:00,27.54,27.64,27.52,27.61,581732.0,25.8167,25.9105,25.798,25.8824,581732.0
2024-07-09 12:10:00,27.61,27.65,27.55,27.58,298439.0,25.8824,25.9198,25.8261,25.8542,298439.0
2024-07-09 12:20:00,27.59,27.69,27.58,27.66,359543.0,25.8636,25.9573,25.8542,25.9292,359543.0
2024-07-09 12:30:00,27.66,27.7,27.64,27.69,515354.0,25.9292,25.9667,25.9105,25.9573,515354.0
2024-07-09 12:40:00,27.7,27.77,27.67,27.76,707436.0,25.9667,26.0323,25.9386,26.023,707436.0
2024-07-09 12:50:00,27.76,27.82,27.75,27.8,427380.0,26.023,26.0792,26.0136,26.0605,427380.0
2024-07-09 13:00:00,27.8,27.83,27.68,27.71,390523.0,26.0605,26.0886,25.948,25.9761,390523.0
2024-07-09 13:10:00,27.71,27.79,27.7,27.71,308521.0,25.9761,26.0511,25.9667,25.9761,308521.0
2024-07-09 13:20:00,27.71,27.74,27.68,27.69,273320.0,25.9761,26.0042,25.948,25.9573,273320.0
2024-07-09 13:30:00,27.7,27.7,27.63,27.67,234844.0,25.9667,25.9667,25.9011,25.9386,234844.0
2024-07-09 13:40:00,27.66,27.72,27.63,27.71,260363.0,25.9292,25.9855,25.9011,25.9761,260363.0
2024-07-09 13:50:00,27.71,27.74,27.68,27.69,319301.0,25.9761,26.0042,25.948,25.9573,319301.0
2024-07-09 14:00:00,27.69,27.7,27.68,27.69,123510.0,25.9573,25.9667,25.948,25.9573,123510.0
2024-07-09 14:10:00,27.7,27.71,27.67,27.69,251589.0,25.9667,25.9761,25.9386,25.9573,251589.0
2024-07-09 14:20:00,27.69,27.7,27.67,27.67,301594.0,25.9573,25.9667,25.9386,25.9386,301594.0
2024-07-09 14:30:00,27.68,27.72,27.67,27.7,200665.0,25.948,25.9855,25.9386,25.9667,200665.0
2024-07-09 14:40:00,27.69,27.71,27.64,27.71,259638.0,25.9573,25.9761,25.9105,25.9761,259638.0
2024-07-09 14:50:00,27.71,27.72,27.66,27.69,265667.0,25.9761,25.9855,25.9292,25.9573,265667.0
2024-07-09 15:00:00,27.69,27.69,27.62,27.63,294620.0,25.9573,25.9573,25.8917,25.9011,294620.0
2024-07-09 15:10:00,27.62,27.65,27.61,27.61,424885.0,25.8917,25.9198,25.8824,25.8824,424885.0
2024-07-09 15:20:00,27.61,27.65,27.61,27.63,524908.0,25.8824,25.9198,25.8824,25.9011,524908.0
2024-07-09 15:30:00,27.64,27.69,27.63,27.67,533587.0,25.9105,25.9573,25.9011,25.9386,533587.0
2024-07-09 15:40:00,27.67,27.74,27.64,27.73,992925.0,25.9386,26.0042,25.9105,25.9948,992925.0
2024-07-09 15:50:00,27.73,27.74,27.67,27.71,2699264.0,25.9948,26.0042,25.9386,25.9761,2699264.0
2024-07-10 09:30:00,27.83,28.13,27.8,28.09,2030236.0,26.0886,26.3698,26.0605,26.3323,2030236.0
2024-07-10 09:40:00,28.09,28.15,28.06,28.1,958426.0,26.3323,26.3886,26.3042,26.3417,958426.0
2024-07-10 09:50:00,28.1,28.17,28.06,28.13,791666.0,26.3417,26.4073,26.3042,26.3698,791666.0
2024-07-10 10:00:00,28.14,28.19,28.04,28.04,751452.0,26.3792,26.4261,26.2854,26.2854,751452.0
2024-07-10 10:10:00,28.05,28.15,27.98,28.13,506488.0,26.2948,26.3886,26.2292,26.3698,506488.0
2024-07-10 10:20:00,28.12,28.15,28.1,28.13,362897.0,26.3604,26.3886,26.3417,26.3698,362897.0
2024-07-10 10:30:00,28.13,28.14,28.1,28.13,344116.0,26.3698,26.3792,26.3417,26.3698,344116.0
2024-07-10 10:40:00,28.13,28.13,28.04,28.05,411905.0,26.3698,26.3698,26.2854,26.2948,411905.0
2024-07-10 10:50:00,28.04,28.08,28.01,28.07,252063.0,26.2854,26.3229,26.2573,26.3136,252063.0
2024-07-10 11:00:00,28.08,28.08,28.03,28.05,275738.0,26.3229,26.3229,26.2761,26.2948,275738.0
2024-07-10 11:10:00,28.05,28.1,28.0,28.1,903506.0,26.2948,26.3417,26.2479,26.3417,903506.0
2024-07-10 11:20:00,28.09,28.19,28.08,28.1,1092994.0,26.3323,26.4261,26.3229,26.3417,1092994.0
2024-07-10 11:30:00,28.1,28.18,28.09,28.18,589966.0,26.3417,26.4167,26.3323,26.4167,589966.0
2024-07-10 11:40:00,28.18,28.24,28.17,28.21,781752.0,26.4167,26.4729,26.4073,26.4448,781752.0
2024-07-10 11:50:00,28.21,28.23,28.19,28.2,288139.0,26.4448,26.4636,26.4261,26.4354,288139.0
2024-07-10 12:00:00,28.2,28.23,28.14,28.16,621706.0,26.4354,26.4636,26.3792,26.3979,621706.0
2024-07-10 12:10:00,28.16,28.21,28.14,28.21,321797.0,26.3979,26.4448,26.3792,26.4448,321797.0
2024-07-10 12:20:00,28.21,28.26,28.2,28.21,616890.0,26.4448,26.4917,26.4354,26.4448,616890.0
2024-07-10 12:30:00,28.21,28.26,28.19,28.26,427367.0,26.4448,26.4917,26.4261,26.4917,427367.0
2024-07-10 12:40:00,28.26,28.32,28.23,28.3,515413.0,26.4917,26.5479,26.4636,26.5292,515413.0
2024-07-10 12:50:00,28.29,28.33,28.27,28.3,615529.0,26.5198,26.5573,26.5011,26.5292,615529.0
2024-07-10 13:00:00,28.29,28.41,28.29,28.38,559975.0,26.5198,26.6323,26.5198,26.6042,559975.0
2024-07-10 13:10:00,28.39,28.39,28.34,28.35,328622.0,26.6135,26.6135,26.5667,26.576,328622.0
2024-07-10 13:20:00,28.35,28.37,28.32,28.33,317320.0,26.576,26.5948,26.5479,26.5573,317320.0
2024-07-10 13:30:00,28.33,28.34,28.3,28.3,205178.0,26.5573,26.5667,26.5292,26.5292,205178.0
2024-07-10 13:40:00,28.3,28.33,28.27,28.27,230032.0,26.5292,26.5573,26.5011,26.5011,230032.0
2024-07-10 13:50:00,28.27,28.31,28.26,28.3,228097.0,26.5011,26.5386,26.4917,26.5292,228097.0
2024-07-10 14:00:00,28.3,28.3,28.24,28.27,247993.0,26.5292,26.5292,26.4729,26.5011,247993.0
2024-07-10 14:10:00,28.27,28.27,28.2,28.2,203859.0,26.5011,26.5011,26.4354,26.4354,203859.0
2024-07-10 14:20:00,28.21,28.21,28.15,28.17,296616.0,26.4448,26.4448,26.3886,26.4073,296616.0
2024-07-10 14:30:00,28.17,28.23,28.14,28.21,337011.0,26.4073,26.4636,26.3792,26.4448,337011.0
2024-07-10 14:40:00,28.21,28.24,28.18,28.19,211647.0,26.4448,26.4729,26.4167,26.4261,211647.0
2024-07-10 14:50:00,28.19,28.24,28.17,28.23,290369.0,26.4261,26.4729,26.4073,26.4636,290369.0
2024-07-10 15:00:00,28.24,28.26,28.23,28.24,265658.0,26.4729,26.4917,26.4636,26.4729,265658.0
2024-07-10 15:10:00,28.24,28.24,28.17,28.21,639704.0,26.4729,26.4729,26.4073,26.4448,639704.0
2024-07-10 15:20:00,28.21,28.25,28.19,28.21,283117.0,26.4448,26.4823,26.4261,26.4448,283117.0
2024-07-10 15:30:00,28.22,28.28,28.22,28.24,389390.0,26.4542,26.5104,26.4542,26.4729,389390.0
2024-07-10 15:40:00,28.24,28.26,28.22,28.25,515599.0,26.4729,26.4917,26.4542,26.4823,515599.0
2024-07-10 15:50:00,28.25,28.36,28.24,28.34,1969294.0,26.4823,26.5854,26.4729,26.5667,1969294.0
2024-07-11 09:30:00,28.81,29.23,28.75,29.07,3395153.0,27.0073,27.401,26.951,27.251,3395153.0
2024-07-11 09:40:00,29.07,29.08,28.57,28.73,2358149.0,27.251,27.2604,26.7823,26.9323,2358149.0
2024-07-11 09:50:00,28.73,28.78,28.59,28.67,1474890.0,26.9323,26.9791,26.801,26.876,1474890.0
2024-07-11 10:00:00,28.67,28.77,28.56,28.58,1232908.0,26.876,26.9698,26.7729,26.7917,1232908.0
2024-07-11 10:10:00,28.58,28.66,28.55,28.59,1021642.0,26.7917,26.8667,26.7635,26.801,1021642.0
2024-07-11 10:20:00,28.59,28.59,28.44,28.5,1229089.0,26.801,26.801,26.6604,26.7167,1229089.0
2024-07-11 10:30:00,28.51,28.56,28.44,28.44,758517.0,26.726,26.7729,26.6604,26.6604,758517.0
2024-07-11 10:40:00,28.45,28.52,28.45,28.52,767708.0,26.6698,26.7354,26.6698,26.7354,767708.0
2024-07-11 10:50:00,28.52,28.58,28.49,28.58,624331.0,26.7354,26.7917,26.7073,26.7917,624331.0
2024-07-11 11:00:00,28.58,28.62,28.45,28.46,665892.0,26.7917,26.8292,26.6698,26.6792,665892.0
2024-07-11 11:10:00,28.47,28.53,28.42,28.49,608323.0,26.6885,26.7448,26.6417,26.7073,608323.0
2024-07-11 11:20:00,28.49,28.5,28.45,28.5,587473.0,26.7073,26.7167,26.6698,26.7167,587473.0
2024-07-11 11:30:00,28.5,28.73,28.47,28.69,948704.0,26.7167,26.9323,26.6885,26.8948,948704.0
2024-07-11 11:40:00,28.69,28.72,28.59,28.7,660257.0,26.8948,26.9229,26.801,26.9041,660257.0
2024-07-11 11:50:00,28.71,28.73,28.69,28.73,483688.0,26.9135,26.9323,26.8948,26.9323,483688.0
2024-07-11 12:00:00,28.73,28.75,28.69,28.71,602822.0,26.9323,26.951,26.8948,26.9135,602822.0
2024-07-11 12:10:00,28.71,28.75,28.71,28.73,372160.0,26.9135,26.951,26.9135,26.9323,372160.0
2024-07-11 12:20:00,28.73,28.79,28.72,28.75,465583.0,26.9323,26.9885,26.9229,26.951,465583.0
2024-07-11 12:30:00,28.76,28.82,28.75,28.82,523169.0,26.9604,27.0166,26.951,27.0166,523169.0
2024-07-11 12:40:00,28.82,28.85,28.76,28.77,738212.0,27.0166,27.0448,26.9604,26.9698,738212.0
2024-07-11 12:50:00,28.77,28.87,28.74,28.87,649594.0,26.9698,27.0635,26.9416,27.0635,649594.0
2024-07-11 13:00:00,28.87,28.9,28.75,28.79,1091338.0,27.0635,27.0916,26.951,26.9885,1091338.0
2024-07-11 13:10:00,28.79,28.79,28.72,28.72,438316.0,26.9885,26.9885,26.9229,26.9229,438316.0
2024-07-11 13:20:00,28.73,28.73,28.65,28.67,334605.0,26.9323,26.9323,26.8573,26.876,334605.0
2024-07-11 13:30:00,28.67,28.7,28.62,28.63,308941.0,26.876,26.9041,26.8292,26.8385,308941.0
2024-07-11 13:40:00,28.63,28.66,28.57,28.6,640564.0,26.8385,26.8667,26.7823,26.8104,640564.0
2024-07-11 13:50:00,28.61,28.7,28.61,28.69,378742.0,26.8198,26.9041,26.8198,26.8948,378742.0
2024-07-11 14:00:00,28.69,28.71,28.66,28.69,317303.0,26.8948,26.9135,26.8667,26.8948,317303.0
2024-07-11 14:10:00,28.69,28.71,28.66,28.68,286315.0,26.8948,26.9135,26.8667,26.8854,286315.0
2024-07-11 14:20:00,28.68,28.69,28.65,28.67,264662.0,26.8854,26.8948,26.8573,26.876,264662.0
2024-07-11 14:30:00,28.67,28.74,28.66,28.73,554548.0,26.876,26.9416,26.8667,26.9323,554548.0
2024-07-11 14:40:00,28.73,28.75,28.65,28.66,458497.0,26.9323,26.951,26.8573,26.8667,458497.0
2024-07-11 14:50:00,28.65,28.66,28.61,28.64,369450.0,26.8573,26.8667,26.8198,26.8479,369450.0
2024-07-11 15:00:00,28.64,28.66,28.62,28.62,327734.0,26.8479,26.8667,26.8292,26.8292,327734.0
2024-07-11 15:10:00,28.62,28.68,28.61,28.65,338195.0,26.8292,26.8854,26.8198,26.8573,338195.0
2024-07-11 15:20:00,28.65,28.69,28.64,28.68,592604.0,26.8573,26.8948,26.8479,26.8854,592604.0
2024-07-11 15:30:00,28.68,28.71,28.65,28.67,630367.0,26.8854,26.9135,26.8573,26.876,630367.0
2024-07-11 15:40:00,28.68,28.68,28.62,28.64,725986.0,26.8854,26.8854,26.8292,26.8479,725986.0
2024-07-11 15:50:00,28.65,28.7,28.64,28.65,2165167.0,26.8573,26.9041,26.8479,26.8573,2165167.0
2024-07-12 09:30:00,28.9,28.94,28.79,28.87,1406095.0,27.0916,27.1291,26.9885,27.0635,1406095.0
2024-07-12 09:40:00,28.87,29.05,28.83,29.04,1628201.0,27.0635,27.2322,27.026,27.2229,1628201.0
2024-07-12 09:50:00,29.05,29.06,28.86,28.95,640194.0,27.2322,27.2416,27.0541,27.1385,640194.0
2024-07-12 10:00:00,28.95,29.04,28.91,29.04,534936.0,27.1385,27.2229,27.101,27.2229,534936.0
2024-07-12 10:10:00,29.04,29.09,29.02,29.06,563794.0,27.2229,27.2697,27.2041,27.2416,563794.0
2024-07-12 10:20:00,29.07,29.13,29.01,29.13,733633.0,27.251,27.3072,27.1948,27.3072,733633.0
2024-07-12 10:30:00,29.13,29.14,29.06,29.07,570459.0,27.3072,27.3166,27.2416,27.251,570459.0
2024-07-12 10:40:00,29.07,29.07,28.95,28.96,634605.0,27.251,27.251,27.1385,27.1479,634605.0
2024-07-12 10:50:00,28.96,28.98,28.93,28.97,335653.0,27.1479,27.1666,27.1198,27.1573,335653.0
2024-07-12 11:00:00,28.98,29.05,28.96,29.0,513676.0,27.1666,27.2322,27.1479,27.1854,513676.0
2024-07-12 11:10:00,29.01,29.01,28.93,28.96,381253.0,27.1948,27.1948,27.1198,27.1479,381253.0
2024-07-12 11:20:00,28.96,28.99,28.92,28.98,389166.0,27.1479,27.176,27.1104,27.1666,389166.0
2024-07-12 11:30:00,28.98,29.0,28.9,28.91,582255.0,27.1666,27.1854,27.0916,27.101,582255.0
2024-07-12 11:40:00,28.92,28.96,28.89,28.95,584538.0,27.1104,27.1479,27.0823,27.1385,584538.0
2024-07-12 11:50:00,28.95,29.01,28.92,28.99,509757.0,27.1385,27.1948,27.1104,27.176,509757.0
2024-07-12 12:00:00,29.0,29.04,28.98,29.04,335996.0,27.1854,27.2229,27.1666,27.2229,335996.0
2024-07-12 12:10:00,29.04,29.05,28.99,29.02,337542.0,27.2229,27.2322,27.176,27.2041,337542.0
2024-07-12 12:20:00,29.02,29.02,28.98,29.0,193851.0,27.2041,27.2041,27.1666,27.1854,193851.0
2024-07-12 12:30:00,29.0,29.01,28.96,28.96,181878.0,27.1854,27.1948,27.1479,27.1479,181878.0
2024-07-12 12:40:00,28.96,29.0,28.96,29.0,209844.0,27.1479,27.1854,27.1479,27.1854,209844.0
2024-07-12 12:50:00,29.0,29.05,28.99,29.05,250501.0,27.1854,27.2322,27.176,27.2322,250501.0
2024-07-12 13:00:00,29.04,29.05,29.0,29.04,202752.0,27.2229,27.2322,27.1854,27.2229,202752.0
2024-07-12 13:10:00,29.03,29.08,29.03,29.08,594498.0,27.2135,27.2604,27.2135,27.2604,594498.0
2024-07-12 13:20:00,29.08,29.11,28.99,29.01,654722.0,27.2604,27.2885,27.176,27.1948,654722.0
2024-07-12 13:30:00,29.0,29.12,29.0,29.1,400684.0,27.1854,27.2979,27.1854,27.2791,400684.0
2024-07-12 13:40:00,29.09,29.1,29.07,29.08,438130.0,27.2697,27.2791,27.251,27.2604,438130.0
2024-07-12 13:50:00,29.07,29.09,29.05,29.07,291347.0,27.251,27.2697,27.2322,27.251,291347.0
2024-07-12 14:00:00,29.06,29.09,29.05,29.09,271805.0,27.2416,27.2697,27.2322,27.2697,271805.0
2024-07-12 14:10:00,29.09,29.1,29.06,29.1,330135.0,27.2697,27.2791,27.2416,27.2791,330135.0
2024-07-12 14:20:00,29.1,29.1,29.01,29.04,283059.0,27.2791,27.2791,27.1948,27.2229,283059.0
2024-07-12 14:30:00,29.04,29.04,29.02,29.04,202997.0,27.2229,27.2229,27.2041,27.2229,202997.0
2024-07-12 14:40:00,29.04,29.06,29.03,29.04,195321.0,27.2229,27.2416,27.2135,27.2229,195321.0
2024-07-12 14:50:00,29.04,29.14,29.03,29.14,616880.0,27.2229,27.3166,27.2135,27.3166,616880.0
2024-07-12 15:00:00,29.14,29.14,29.02,29.04,401552.0,27.3166,27.3166,27.2041,27.2229,401552.0
2024-07-12 15:10:00,29.03,29.04,29.0,29.03,406135.0,27.2135,27.2229,27.1854,27.2135,406135.0
2024-07-12 15:20:00,29.03,29.04,29.0,29.01,269837.0,27.2135,27.2229,27.1854,27.1948,269837.0
2024-07-12 15:30:00,29.01,29.02,28.97,28.99,587688.0,27.1948,27.2041,27.1573,27.176,587688.0
2024-07-12 15:40:00,28.98,28.99,28.94,28.96,422733.0,27.1666,27.176,27.1291,27.1479,422733.0
2024-07-12 15:50:00,28.96,28.96,28.9,28.93,1869590.0,27.1479,27.1479,27.0916,27.1198,1869590.0
2024-07-15 09:30:00,29.03,29.2,29.02,29.1,1545728.0,27.2135,27.3729,27.2041,27.2791,1545728.0
2024-07-15 09:40:00,29.1,29.1,28.97,29.04,898479.0,27.2791,27.2791,27.1573,27.2229,898479.0
2024-07-15 09:50:00,29.04,29.09,29.01,29.05,492562.0,27.2229,27.2697,27.1948,27.2322,492562.0
2024-07-15 10:00:00,29.05,29.05,28.98,29.0,541587.0,27.2322,27.2322,27.1666,27.1854,541587.0
2024-07-15 10:10:00,28.99,29.01,28.95,29.01,472083.0,27.176,27.1948,27.1385,27.1948,472083.0
2024-07-15 10:20:00,29.01,29.01,28.9,28.93,471776.0,27.1948,27.1948,27.0916,27.1198,471776.0
2024-07-15 10:30:00,28.92,28.93,28.85,28.88,456897.0,27.1104,27.1198,27.0448,27.0729,456897.0
2024-07-15 10:40:00,28.88,28.89,28.84,28.88,374038.0,27.0729,27.0823,27.0354,27.0729,374038.0
2024-07-15 10:50:00,28.88,28.94,28.85,28.93,333984.0,27.0729,27.1291,27.0448,27.1198,333984.0
2024-07-15 11:00:00,28.92,28.96,28.85,28.85,540240.0,27.1104,27.1479,27.0448,27.0448,540240.0
2024-07-15 11:10:00,28.86,28.91,28.85,28.87,353321.0,27.0541,27.101,27.0448,27.0635,353321.0
2024-07-15 11:20:00,28.87,28.88,28.83,28.85,414649.0,27.0635,27.0729,27.026,27.0448,414649.0
2024-07-15 11:30:00,28.85,28.88,28.85,28.86,303256.0,27.0448,27.0729,27.0448,27.0541,303256.0
2024-07-15 11:40:00,28.86,28.95,28.85,28.95,394100.0,27.0541,27.1385,27.0448,27.1385,394100.0
2024-07-15 11:50:00,28.95,28.95,28.89,28.89,280075.0,27.1385,27.1385,27.0823,27.0823,280075.0
2024-07-15 12:00:00,28.89,28.92,28.87,28.92,230367.0,27.0823,27.1104,27.0635,27.1104,230367.0
2024-07-15 12:10:00,28.92,28.97,28.92,28.96,371009.0,27.1104,27.1573,27.1104,27.1479,371009.0
2024-07-15 12:20:00,28.96,28.98,28.92,28.92,217064.0,27.1479,27.1666,27.1104,27.1104,217064.0
2024-07-15 12:30:00,28.92,28.93,28.89,28.92,251932.0,27.1104,27.1198,27.0823,27.1104,251932.0
2024-07-15 12:40:00,28.92,28.92,28.87,28.88,297457.0,27.1104,27.1104,27.0635,27.0729,297457.0
2024-07-15 12:50:00,28.87,28.88,28.86,28.87,206802.0,27.0635,27.0729,27.0541,27.0635,206802.0
2024-07-15 13:00:00,28.87,28.91,28.86,28.9,201848.0,27.0635,27.101,27.0541,27.0916,201848.0
2024-07-15 13:10:00,28.9,28.92,28.87,28.88,217584.0,27.0916,27.1104,27.0635,27.0729,217584.0
2024-07-15 13:20:00,28.88,28.89,28.86,28.87,230964.0,27.0729,27.0823,27.0541,27.0635,230964.0
2024-07-15 13:30:00,28.86,28.92,28.86,28.92,314904.0,27.0541,27.1104,27.0541,27.1104,314904.0
2024-07-15 13:40:00,28.92,28.97,28.91,28.96,296800.0,27.1104,27.1573,27.101,27.1479,296800.0
2024-07-15 13:50:00,28.96,29.03,28.96,28.99,352853.0,27.1479,27.2135,27.1479,27.176,352853.0
2024-07-15 14:00:00,28.99,29.04,28.95,29.01,318216.0,27.176,27.2229,27.1385,27.1948,318216.0
2024-07-15 14:10:00,29.02,29.06,29.0,29.05,594887.0,27.2041,27.2416,27.1854,27.2322,594887.0
2024-07-15 14:20:00,29.06,29.08,29.04,29.07,237433.0,27.2416,27.2604,27.2229,27.251,237433.0
2024-07-15 14:30:00,29.07,29.15,29.06,29.15,784011.0,27.251,27.326,27.2416,27.326,784011.0
2024-07-15 14:40:00,29.15,29.22,29.14,29.21,659058.0,27.326,27.3916,27.3166,27.3822,659058.0
2024-07-15 14:50:00,29.21,29.23,29.16,29.22,1047499.0,27.3822,27.401,27.3354,27.3916,1047499.0
2024-07-15 15:00:00,29.23,29.27,29.18,29.21,896585.0,27.401,27.4385,27.3541,27.3822,896585.0
2024-07-15 15:10:00,29.21,29.26,29.2,29.26,360354.0,27.3822,27.4291,27.3729,27.4291,360354.0
2024-07-15 15:20:00,29.26,29.27,29.22,29.23,359582.0,27.4291,27.4385,27.3916,27.401,359582.0
2024-07-15 15:30:00,29.23,29.23,29.18,29.2,412768.0,27.401,27.401,27.3541,27.3729,412768.0
2024-07-15 15:40:00,29.2,29.21,29.12,29.12,563302.0,27.3729,27.3822,27.2979,27.2979,563302.0
2024-07-15 15:50:00,29.12,29.13,29.05,29.12,2578642.0,27.2979,27.3072,27.2322,27.2979,2578642.0
2024-07-16 09:30:00,29.2,29.35,29.12,29.26,1251354.0,27.3729,27.5135,27.2979,27.4291,1251354.0
2024-07-16 09:40:00,29.25,29.41,29.25,29.37,626155.0,27.4197,27.5697,27.4197,27.5322,626155.0
2024-07-16 09:50:00,29.38,29.54,29.37,29.49,1371932.0,27.5416,27.6916,27.5322,27.6447,1371932.0
2024-07-16 10:00:00,29.49,29.56,29.4,29.44,1761380.0,27.6447,27.7103,27.5603,27.5978,1761380.0
2024-07-16 10:10:00,29.44,29.5,29.3,29.31,788235.0,27.5978,27.6541,27.4666,27.476,788235.0
2024-07-16 10:20:00,29.32,29.43,29.31,29.36,573810.0,27.4854,27.5885,27.476,27.5228,573810.0
2024-07-16 10:30:00,29.36,29.46,29.36,29.41,624107.0,27.5228,27.6166,27.5228,27.5697,624107.0
2024-07-16 10:40:00,29.42,29.45,29.39,29.45,579010.0,27.5791,27.6072,27.551,27.6072,579010.0
2024-07-16 10:50:00,29.45,29.47,29.41,29.46,455861.0,27.6072,27.626,27.5697,27.6166,455861.0
2024-07-16 11:00:00,29.46,29.47,29.29,29.31,720257.0,27.6166,27.626,27.4572,27.476,720257.0
2024-07-16 11:10:00,29.31,29.38,29.3,29.34,315236.0,27.476,27.5416,27.4666,27.5041,315236.0
2024-07-16 11:20:00,29.35,29.43,29.34,29.35,635806.0,27.5135,27.5885,27.5041,27.5135,635806.0
2024-07-16 11:30:00,29.34,29.37,29.31,29.35,403556.0,27.5041,27.5322,27.476,27.5135,403556.0
2024-07-16 11:40:00,29.36,29.37,29.28,29.35,399951.0,27.5228,27.5322,27.4479,27.5135,399951.0
2024-07-16 11:50:00,29.34,29.36,29.27,29.29,388495.0,27.5041,27.5228,27.4385,27.4572,388495.0
2024-07-16 12:00:00,29.28,29.37,29.28,29.35,310774.0,27.4479,27.5322,27.4479,27.5135,310774.0
2024-07-16 12:10:00,29.36,29.37,29.34,29.36,272802.0,27.5228,27.5322,27.5041,27.5228,272802.0
2024-07-16 12:20:00,29.37,29.43,29.35,29.36,475969.0,27.5322,27.5885,27.5135,27.5228,475969.0
2024-07-16 12:30:00,29.37,29.37,29.28,29.33,551942.0,27.5322,27.5322,27.4479,27.4947,551942.0
2024-07-16 12:40:00,29.33,29.34,29.28,29.32,311038.0,27.4947,27.5041,27.4479,27.4854,311038.0
2024-07-16 12:50:00,29.32,29.35,29.31,29.35,209163.0,27.4854,27.5135,27.476,27.5135,209163.0
2024-07-16 13:00:00,29.34,29.37,29.31,29.36,238731.0,27.5041,27.5322,27.476,27.5228,238731.0
2024-07-16 13:10:00,29.36,29.37,29.29,29.32,192084.0,27.5228,27.5322,27.4572,27.4854,192084.0
2024-07-16 13:20:00,29.32,29.32,29.29,29.31,264422.0,27.4854,27.4854,27.4572,27.476,264422.0
2024-07-16 13:30:00,29.32,29.37,29.31,29.37,261578.0,27.4854,27.5322,27.476,27.5322,261578.0
2024-07-16 13:40:00,29.36,29.41,29.36,29.39,262541.0,27.5228,27.5697,27.5228,27.551,262541.0
2024-07-16 13:50:00,29.4,29.42,29.39,29.41,251046.0,27.5603,27.5791,27.551,27.5697,251046.0
2024-07-16 14:00:00,29.42,29.45,29.4,29.45,409234.0,27.5791,27.6072,27.5603,27.6072,409234.0
2024-07-16 14:10:00,29.45,29.5,29.42,29.44,409877.0,27.6072,27.6541,27.5791,27.5978,409877.0
2024-07-16 14:20:00,29.43,29.5,29.42,29.45,405572.0,27.5885,27.6541,27.5791,27.6072,405572.0
2024-07-16 14:30:00,29.45,29.49,29.44,29.49,302568.0,27.6072,27.6447,27.5978,27.6447,302568.0
2024-07-16 14:40:00,29.48,29.49,29.43,29.46,327229.0,27.6353,27.6447,27.5885,27.6166,327229.0
2024-07-16 14:50:00,29.47,29.51,29.46,29.5,731969.0,27.626,27.6635,27.6166,27.6541,731969.0
2024-07-16 15:00:00,29.5,29.5,29.44,29.46,283621.0,27.6541,27.6541,27.5978,27.6166,283621.0
2024-07-16 15:10:00,29.46,29.47,29.41,29.43,441896.0,27.6166,27.626,27.5697,27.5885,441896.0
2024-07-16 15:20:00,29.43,29.46,29.41,29.46,249253.0,27.5885,27.6166,27.5697,27.6166,249253.0
2024-07-16 15:30:00,29.45,29.47,29.41,29.43,452001.0,27.6072,27.626,27.5697,27.5885,452001.0
2024-07-16 15:40:00,29.43,29.43,29.39,29.41,605964.0,27.5885,27.5885,27.551,27.5697,605964.0
2024-07-16 15:50:00,29.4,29.5,29.4,29.49,1767256.0,27.5603,27.6541,27.5603,27.6447,1767256.0
2024-07-17 09:30:00,29.42,29.8,29.31,29.76,2322581.0,27.5791,27.9353,27.476,27.8978,2322581.0
2024-07-17 09:40:00,29.76,29.97,29.73,29.75,1682349.0,27.8978,28.0947,27.8697,27.8884,1682349.0
2024-07-17 09:50:00,29.76,29.8,29.68,29.7,778724.0,27.8978,27.9353,27.8228,27.8416,778724.0
2024-07-17 10:00:00,29.7,29.77,29.62,29.77,1006180.0,27.8416,27.9072,27.7666,27.9072,1006180.0
2024-07-17 10:10:00,29.77,30.15,29.74,30.1,3377239.0,27.9072,28.2634,27.8791,28.2165,3377239.0
2024-07-17 10:20:00,30.1,30.3,30.06,30.18,1455022.0,28.2165,28.404,28.179,28.2915,1455022.0
2024-07-17 10:30:00,30.19,30.19,29.96,30.03,1226172.0,28.3009,28.3009,28.0853,28.1509,1226172.0
2024-07-17 10:40:00,30.03,30.03,29.87,29.91,740567.0,28.1509,28.1509,28.0009,28.0384,740567.0
2024-07-17 10:50:00,29.91,30.02,29.9,29.98,809915.0,28.0384,28.1416,28.0291,28.1041,809915.0
2024-07-17 11:00:00,29.98,30.0,29.8,29.85,979640.0,28.1041,28.1228,27.9353,27.9822,979640.0
2024-07-17 11:10:00,29.85,29.87,29.76,29.77,520222.0,27.9822,28.0009,27.8978,27.9072,520222.0
2024-07-17 11:20:00,29.77,29.78,29.69,29.77,524785.0,27.9072,27.9166,27.8322,27.9072,524785.0
2024-07-17 11:30:00,29.77,29.83,29.71,29.82,644569.0,27.9072,27.9634,27.8509,27.9541,644569.0
2024-07-17 11:40:00,29.81,29.82,29.74,29.77,574728.0,27.9447,27.9541,27.8791,27.9072,574728.0
2024-07-17 11:50:00,29.76,29.78,29.7,29.73,510381.0,27.8978,27.9166,27.8416,27.8697,510381.0
2024-07-17 12:00:00,29.72,29.75,29.65,29.74,596978.0,27.8603,27.8884,27.7947,27.8791,596978.0
2024-07-17 12:10:00,29.74,29.75,29.7,29.73,595259.0,27.8791,27.8884,27.8416,27.8697,595259.0
2024-07-17 12:20:00,29.73,29.8,29.7,29.74,932356.0,27.8697,27.9353,27.8416,27.8791,932356.0
2024-07-17 12:30:00,29.74,29.78,29.65,29.76,867725.0,27.8791,27.9166,27.7947,27.8978,867725.0
2024-07-17 12:40:00,29.75,29.82,29.72,29.81,569778.0,27.8884,27.9541,27.8603,27.9447,569778.0
2024-07-17 12:50:00,29.81,29.83,29.75,29.8,1814433.0,27.9447,27.9634,27.8884,27.9353,1814433.0
2024-07-17 13:00:00,29.79,29.81,29.71,29.77,876705.0,27.9259,27.9447,27.8509,27.9072,876705.0
2024-07-17 13:10:00,29.77,29.8,29.73,29.78,444603.0,27.9072,27.9353,27.8697,27.9166,444603.0
2024-07-17 13:20:00,29.77,29.87,29.75,29.87,514613.0,27.9072,28.0009,27.8884,28.0009,514613.0
2024-07-17 13:30:00,29.87,29.9,29.82,29.9,429841.0,28.0009,28.0291,27.9541,28.0291,429841.0
2024-07-17 13:40:00,29.9,29.95,29.87,29.9,560020.0,28.0291,28.0759,28.0009,28.0291,560020.0
2024-07-17 13:50:00,29.9,29.96,29.89,29.95,437651.0,28.0291,28.0853,28.0197,28.0759,437651.0
2024-07-17 14:00:00,29.95,30.0,29.94,29.96,417689.0,28.0759,28.1228,28.0666,28.0853,417689.0
2024-07-17 14:10:00,29.96,30.0,29.95,29.97,361838.0,28.0853,28.1228,28.0759,28.0947,361838.0
2024-07-17 14:20:00,29.98,30.02,29.95,29.96,521404.0,28.1041,28.1416,28.0759,28.0853,521404.0
2024-07-17 14:30:00,29.96,29.96,29.9,29.96,554961.0,28.0853,28.0853,28.0291,28.0853,554961.0
2024-07-17 14:40:00,29.96,29.97,29.91,29.96,412648.0,28.0853,28.0947,28.0384,28.0853,412648.0
2024-07-17 14:50:00,29.96,29.98,29.93,29.96,404191.0,28.0853,28.1041,28.0572,28.0853,404191.0
2024-07-17 15:00:00,29.96,29.96,29.91,29.93,468584.0,28.0853,28.0853,28.0384,28.0572,468584.0
2024-07-17 15:10:00,29.92,29.95,29.91,29.93,442989.0,28.0478,28.0759,28.0384,28.0572,442989.0
2024-07-17 15:20:00,29.93,29.99,29.92,29.95,419043.0,28.0572,28.1134,28.0478,28.0759,419043.0
2024-07-17 15:30:00,29.95,30.03,29.95,29.98,801647.0,28.0759,28.1509,28.0759,28.1041,801647.0
2024-07-17 15:40:00,29.98,30.03,29.94,30.0,890306.0,28.1041,28.1509,28.0666,28.1228,890306.0
2024-07-17 15:50:00,30.01,30.05,29.99,30.03,2636509.0,28.1322,28.1697,28.1134,28.1509,2636509.0
2024-07-18 09:30:00,29.91,30.23,29.86,30.2,1773711.0,28.0384,28.3384,27.9916,28.3103,1773711.0
2024-07-18 09:40:00,30.2,30.41,30.19,30.3,1672586.0,28.3103,28.5071,28.3009,28.404,1672586.0
2024-07-18 09:50:00,30.31,30.4,30.25,30.4,820252.0,28.4134,28.4978,28.3572,28.4978,820252.0
2024-07-18 10:00:00,30.4,30.61,30.38,30.5,1895976.0,28.4978,28.6946,28.479,28.5915,1895976.0
2024-07-18 10:10:00,30.5,30.57,30.39,30.57,1309643.0,28.5915,28.6571,28.4884,28.6571,1309643.0
2024-07-18 10:20:00,30.57,30.61,30.52,30.61,1498809.0,28.6571,28.6946,28.6103,28.6946,1498809.0
2024-07-18 10:30:00,30.61,30.61,30.5,30.59,999116.0,28.6946,28.6946,28.5915,28.6759,999116.0
2024-07-18 10:40:00,30.59,30.68,30.55,30.67,1263048.0,28.6759,28.7603,28.6384,28.7509,1263048.0
2024-07-18 10:50:00,30.67,30.69,30.61,30.65,1201066.0,28.7509,28.7696,28.6946,28.7321,1201066.0
2024-07-18 11:00:00,30.64,30.67,30.55,30.6,1094924.0,28.7228,28.7509,28.6384,28.6853,1094924.0
2024-07-18 11:10:00,30.61,30.63,30.54,30.57,621747.0,28.6946,28.7134,28.629,28.6571,621747.0
2024-07-18 11:20:00,30.57,30.6,30.47,30.53,1090861.0,28.6571,28.6853,28.5634,28.6196,1090861.0
2024-07-18 11:30:00,30.52,30.53,30.42,30.43,690818.0,28.6103,28.6196,28.5165,28.5259,690818.0
2024-07-18 11:40:00,30.43,30.47,30.41,30.42,874488.0,28.5259,28.5634,28.5071,28.5165,874488.0
2024-07-18 11:50:00,30.42,30.44,30.35,30.36,626041.0,28.5165,28.5353,28.4509,28.4603,626041.0
2024-07-18 12:00:00,30.36,30.39,30.31,30.36,648730.0,28.4603,28.4884,28.4134,28.4603,648730.0
2024-07-18 12:10:00,30.36,30.37,30.28,30.28,459905.0,28.4603,28.4697,28.3853,28.3853,459905.0
2024-07-18 12:20:00,30.29,30.36,30.16,30.33,1040727.0,28.3947,28.4603,28.2728,28.4322,1040727.0
2024-07-18 12:30:00,30.34,30.48,30.33,30.46,959717.0,28.4415,28.5728,28.4322,28.554,959717.0
2024-07-18 12:40:00,30.47,30.51,30.45,30.51,549088.0,28.5634,28.6009,28.5446,28.6009,549088.0
2024-07-18 12:50:00,30.51,30.52,30.44,30.45,423939.0,28.6009,28.6103,28.5353,28.5446,423939.0
2024-07-18 13:00:00,30.45,30.45,30.39,30.4,434661.0,28.5446,28.5446,28.4884,28.4978,434661.0
2024-07-18 13:10:00,30.4,30.41,30.35,30.37,320808.0,28.4978,28.5071,28.4509,28.4697,320808.0
2024-07-18 13:20:00,30.37,30.38,30.32,30.38,327076.0,28.4697,28.479,28.4228,28.479,327076.0
2024-07-18 13:30:00,30.38,30.38,30.27,30.3,363541.0,28.479,28.479,28.3759,28.404,363541.0
2024-07-18 13:40:00,30.3,30.37,30.29,30.33,352490.0,28.404,28.4697,28.3947,28.4322,352490.0
2024-07-18 13:50:00,30.33,30.33,30.18,30.19,444414.0,28.4322,28.4322,28.2915,28.3009,444414.0
2024-07-18 14:00:00,30.19,30.2,30.11,30.12,408780.0,28.3009,28.3103,28.2259,28.2353,408780.0
2024-07-18 14:10:00,30.11,30.13,30.0,30.01,591388.0,28.2259,28.2447,28.1228,28.1322,591388.0
2024-07-18 14:20:00,30.01,30.01,29.89,29.89,760285.0,28.1322,28.1322,28.0197,28.0197,760285.0
2024-07-18 14:30:00,29.9,29.9,29.81,29.83,817027.0,28.0291,28.0291,27.9447,27.9634,817027.0
2024-07-18 14:40:00,29.82,29.84,29.79,29.82,606414.0,27.9541,27.9728,27.9259,27.9541,606414.0
2024-07-18 14:50:00,29.82,29.85,29.78,29.8,632364.0,27.9541,27.9822,27.9166,27.9353,632364.0
2024-07-18 15:00:00,29.8,29.85,29.75,29.75,628581.0,27.9353,27.9822,27.8884,27.8884,628581.0
2024-07-18 15:10:00,29.76,29.76,29.69,29.7,758305.0,27.8978,27.8978,27.8322,27.8416,758305.0
2024-07-18 15:20:00,29.71,29.79,29.63,29.75,876787.0,27.8509,27.9259,27.776,27.8884,876787.0
2024-07-18 15:30:00,29.75,29.76,29.71,29.73,672650.0,27.8884,27.8978,27.8509,27.8697,672650.0
2024-07-18 15:40:00,29.73,29.74,29.68,29.73,762944.0,27.8697,27.8791,27.8228,27.8697,762944.0
2024-07-18 15:50:00,29.73,29.78,29.64,29.7,2360588.0,27.8697,27.9166,27.7853,27.8416,2360588.0
2024-07-19 09:30:00,29.94,29.99,29.66,29.69,2298382.0,28.0666,28.1134,27.8041,27.8322,2298382.0
2024-07-19 09:40:00,29.69,29.75,29.61,29.62,483463.0,27.8322,27.8884,27.7572,27.7666,483463.0
2024-07-19 09:50:00,29.62,29.69,29.56,29.64,581693.0,27.7666,27.8322,27.7103,27.7853,581693.0
2024-07-19 10:00:00,29.64,29.72,29.55,29.71,587139.0,27.7853,27.8603,27.701,27.8509,587139.0
2024-07-19 10:10:00,29.71,29.74,29.63,29.72,742946.0,27.8509,27.8791,27.776,27.8603,742946.0
2024-07-19 10:20:00,29.71,29.74,29.69,29.73,304884.0,27.8509,27.8791,27.8322,27.8697,304884.0
2024-07-19 10:30:00,29.73,29.77,29.7,29.71,335340.0,27.8697,27.9072,27.8416,27.8509,335340.0
2024-07-19 10:40:00,29.71,29.75,29.7,29.75,243213.0,27.8509,27.8884,27.8416,27.8884,243213.0
2024-07-19 10:50:00,29.75,29.78,29.7,29.73,294448.0,27.8884,27.9166,27.8416,27.8697,294448.0
2024-07-19 11:00:00,29.73,29.75,29.7,29.73,448359.0,27.8697,27.8884,27.8416,27.8697,448359.0
2024-07-19 11:10:00,29.74,29.76,29.69,29.71,271893.0,27.8791,27.8978,27.8322,27.8509,271893.0
2024-07-19 11:20:00,29.71,29.73,29.61,29.7,1123598.0,27.8509,27.8697,27.7572,27.8416,1123598.0
2024-07-19 11:30:00,29.71,29.74,29.69,29.73,519013.0,27.8509,27.8791,27.8322,27.8697,519013.0
2024-07-19 11:40:00,29.72,29.72,29.64,29.7,418944.0,27.8603,27.8603,27.7853,27.8416,418944.0
2024-07-19 11:50:00,29.7,29.72,29.62,29.71,436298.0,27.8416,27.8603,27.7666,27.8509,436298.0
2024-07-19 12:00:00,29.71,29.76,29.69,29.75,451988.0,27.8509,27.8978,27.8322,27.8884,451988.0
2024-07-19 12:10:00,29.75,29.79,29.73,29.78,218867.0,27.8884,27.9259,27.8697,27.9166,218867.0
2024-07-19 12:20:00,29.79,29.79,29.73,29.76,263441.0,27.9259,27.9259,27.8697,27.8978,263441.0
2024-07-19 12:30:00,29.76,29.81,29.75,29.77,243652.0,27.8978,27.9447,27.8884,27.9072,243652.0
2024-07-19 12:40:00,29.77,29.77,29.74,29.75,213788.0,27.9072,27.9072,27.8791,27.8884,213788.0
2024-07-19 12:50:00,29.75,29.76,29.69,29.75,272897.0,27.8884,27.8978,27.8322,27.8884,272897.0
2024-07-19 13:00:00,29.76,29.81,29.74,29.81,188130.0,27.8978,27.9447,27.8791,27.9447,188130.0
2024-07-19 13:10:00,29.81,29.82,29.78,29.8,353465.0,27.9447,27.9541,27.9166,27.9353,353465.0
2024-07-19 13:20:00,29.8,29.82,29.78,29.8,303301.0,27.9353,27.9541,27.9166,27.9353,303301.0
2024-07-19 13:30:00,29.8,29.93,29.8,29.93,414800.0,27.9353,28.0572,27.9353,28.0572,414800.0
2024-07-19 13:40:00,29.93,29.93,29.87,29.92,325045.0,28.0572,28.0572,28.0009,28.0478,325045.0
2024-07-19 13:50:00,29.92,29.97,29.9,29.91,437813.0,28.0478,28.0947,28.0291,28.0384,437813.0
2024-07-19 14:00:00,29.91,29.96,29.91,29.96,290506.0,28.0384,28.0853,28.0384,28.0853,290506.0
2024-07-19 14:10:00,29.95,30.0,29.93,29.99,323955.0,28.0759,28.1228,28.0572,28.1134,323955.0
2024-07-19 14:20:00,29.99,30.0,29.95,30.0,401948.0,28.1134,28.1228,28.0759,28.1228,401948.0
2024-07-19 14:30:00,29.99,30.0,29.9,29.92,489993.0,28.1134,28.1228,28.0291,28.0478,489993.0
2024-07-19 14:40:00,29.92,29.93,29.85,29.87,309249.0,28.0478,28.0572,27.9822,28.0009,309249.0
2024-07-19 14:50:00,29.87,29.96,29.86,29.91,453378.0,28.0009,28.0853,27.9916,28.0384,453378.0
2024-07-19 15:00:00,29.91,29.99,29.9,29.95,299860.0,28.0384,28.1134,28.0291,28.0759,299860.0
2024-07-19 15:10:00,29.95,29.99,29.91,29.98,401754.0,28.0759,28.1134,28.0384,28.1041,401754.0
2024-07-19 15:20:00,29.98,29.99,29.94,29.94,436560.0,28.1041,28.1134,28.0666,28.0666,436560.0
2024-07-19 15:30:00,29.95,29.96,29.9,29.92,490004.0,28.0759,28.0853,28.0291,28.0478,490004.0
2024-07-19 15:40:00,29.92,29.93,29.88,29.92,509291.0,28.0478,28.0572,28.0103,28.0478,509291.0
2024-07-19 15:50:00,29.92,30.0,29.9,29.95,2344451.0,28.0478,28.1228,28.0291,28.0759,2344451.0
2024-07-22 09:30:00,30.11,30.23,29.89,29.91,1825757.0,28.2259,28.3384,28.0197,28.0384,1825757.0
2024-07-22 09:40:00,29.91,29.91,29.62,29.66,1378278.0,28.0384,28.0384,27.7666,27.8041,1378278.0
2024-07-22 09:50:00,29.67,29.78,29.5,29.52,1090945.0,27.8135,27.9166,27.6541,27.6728,1090945.0
2024-07-22 10:00:00,29.52,29.56,29.38,29.45,981291.0,27.6728,27.7103,27.5416,27.6072,981291.0
2024-07-22 10:10:00,29.45,29.55,29.38,29.54,827973.0,27.6072,27.701,27.5416,27.6916,827973.0
2024-07-22 10:20:00,29.54,29.7,29.53,29.7,807935.0,27.6916,27.8416,27.6822,27.8416,807935.0
2024-07-22 10:30:00,29.7,29.72,29.63,29.68,782485.0,27.8416,27.8603,27.776,27.8228,782485.0
2024-07-22 10:40:00,29.68,29.76,29.65,29.71,484449.0,27.8228,27.8978,27.7947,27.8509,484449.0
2024-07-22 10:50:00,29.71,29.73,29.64,29.71,323579.0,27.8509,27.8697,27.7853,27.8509,323579.0
2024-07-22 11:00:00,29.72,29.74,29.64,29.65,371374.0,27.8603,27.8791,27.7853,27.7947,371374.0
2024-07-22 11:10:00,29.65,29.78,29.64,29.69,428471.0,27.7947,27.9166,27.7853,27.8322,428471.0
2024-07-22 11:20:00,29.7,29.72,29.67,29.68,302724.0,27.8416,27.8603,27.8135,27.8228,302724.0
2024-07-22 11:30:00,29.68,29.73,29.55,29.55,513965.0,27.8228,27.8697,27.701,27.701,513965.0
2024-07-22 11:40:00,29.56,29.58,29.5,29.58,443942.0,27.7103,27.7291,27.6541,27.7291,443942.0
2024-07-22 11:50:00,29.57,29.61,29.54,29.57,297004.0,27.7197,27.7572,27.6916,27.7197,297004.0
2024-07-22 12:00:00,29.57,29.59,29.51,29.55,494842.0,27.7197,27.7385,27.6635,27.701,494842.0
2024-07-22 12:10:00,29.55,29.55,29.51,29.54,217270.0,27.701,27.701,27.6635,27.6916,217270.0
2024-07-22 12:20:00,29.55,29.57,29.5,29.54,299687.0,27.701,27.7197,27.6541,27.6916,299687.0
2024-07-22 12:30:00,29.54,29.6,29.53,29.6,336288.0,27.6916,27.7478,27.6822,27.7478,336288.0
2024-07-22 12:40:00,29.6,29.61,29.51,29.53,469466.0,27.7478,27.7572,27.6635,27.6822,469466.0
2024-07-22 12:50:00,29.53,29.59,29.52,29.57,204549.0,27.6822,27.7385,27.6728,27.7197,204549.0
2024-07-22 13:00:00,29.57,29.65,29.56,29.6,241919.0,27.7197,27.7947,27.7103,27.7478,241919.0
2024-07-22 13:10:00,29.6,29.65,29.56,29.65,227959.0,27.7478,27.7947,27.7103,27.7947,227959.0
2024-07-22 13:20:00,29.65,29.65,29.56,29.57,295578.0,27.7947,27.7947,27.7103,27.7197,295578.0
2024-07-22 13:30:00,29.57,29.63,29.56,29.63,242003.0,27.7197,27.776,27.7103,27.776,242003.0
2024-07-22 13:40:00,29.63,29.65,29.58,29.63,230445.0,27.776,27.7947,27.7291,27.776,230445.0
2024-07-22 13:50:00,29.64,29.64,29.58,29.58,283148.0,27.7853,27.7853,27.7291,27.7291,283148.0
2024-07-22 14:00:00,29.59,29.59,29.52,29.55,324368.0,27.7385,27.7385,27.6728,27.701,324368.0
2024-07-22 14:10:00,29.55,29.56,29.53,29.55,162391.0,27.701,27.7103,27.6822,27.701,162391.0
2024-07-22 14:20:00,29.55,29.56,29.52,29.55,294577.0,27.701,27.7103,27.6728,27.701,294577.0
2024-07-22 14:30:00,29.55,29.66,29.54,29.62,377257.0,27.701,27.8041,27.6916,27.7666,377257.0
2024-07-22 14:40:00,29.63,29.66,29.59,29.6,339441.0,27.776,27.8041,27.7385,27.7478,339441.0
2024-07-22 14:50:00,29.61,29.64,29.58,29.58,215694.0,27.7572,27.7853,27.7291,27.7291,215694.0
2024-07-22 15:00:00,29.58,29.6,29.56,29.58,336413.0,27.7291,27.7478,27.7103,27.7291,336413.0
2024-07-22 15:10:00,29.57,29.62,29.57,29.59,483459.0,27.7197,27.7666,27.7197,27.7385,483459.0
2024-07-22 15:20:00,29.58,29.59,29.56,29.57,394228.0,27.7291,27.7385,27.7103,27.7197,394228.0
2024-07-22 15:30:00,29.58,29.64,29.53,29.61,913452.0,27.7291,27.7853,27.6822,27.7572,913452.0
2024-07-22 15:40:00,29.61,29.61,29.54,29.58,756706.0,27.7572,27.7572,27.6916,27.7291,756706.0
2024-07-22 15:50:00,29.57,29.64,29.56,29.62,1934449.0,27.7197,27.7853,27.7103,27.7666,1934449.0
2024-07-23 09:30:00,29.62,29.62,29.48,29.55,855867.0,27.7666,27.7666,27.6353,27.701,855867.0
2024-07-23 09:40:00,29.54,29.64,29.53,29.6,354428.0,27.6916,27.7853,27.6822,27.7478,354428.0
2024-07-23 09:50:00,29.6,29.63,29.49,29.52,491732.0,27.7478,27.776,27.6447,27.6728,491732.0
2024-07-23 10:00:00,29.52,29.55,29.5,29.51,421532.0,27.6728,27.701,27.6541,27.6635,421532.0
2024-07-23 10:10:00,29.5,29.56,29.49,29.5,422114.0,27.6541,27.7103,27.6447,27.6541,422114.0
2024-07-23 10:20:00,29.5,29.51,29.4,29.46,524236.0,27.6541,27.6635,27.5603,27.6166,524236.0
2024-07-23 10:30:00,29.46,29.52,29.45,29.46,491929.0,27.6166,27.6728,27.6072,27.6166,491929.0
2024-07-23 10:40:00,29.46,29.5,29.35,29.37,640643.0,27.6166,27.6541,27.5135,27.5322,640643.0
2024-07-23 10:50:00,29.37,29.43,29.33,29.43,346029.0,27.5322,27.5885,27.4947,27.5885,346029.0
2024-07-23 11:00:00,29.43,29.48,29.37,29.41,339742.0,27.5885,27.6353,27.5322,27.5697,339742.0
2024-07-23 11:10:00,29.41,29.43,29.36,29.38,369295.0,27.5697,27.5885,27.5228,27.5416,369295.0
2024-07-23 11:20:00,29.38,29.4,29.35,29.4,304001.0,27.5416,27.5603,27.5135,27.5603,304001.0
2024-07-23 11:30:00,29.39,29.46,29.39,29.45,416905.0,27.551,27.6166,27.551,27.6072,416905.0
2024-07-23 11:40:00,29.46,29.48,29.4,29.46,403272.0,27.6166,27.6353,27.5603,27.6166,403272.0
2024-07-23 11:50:00,29.46,29.5,29.43,29.46,280865.0,27.6166,27.6541,27.5885,27.6166,280865.0
2024-07-23 12:00:00,29.46,29.48,29.4,29.4,464421.0,27.6166,27.6353,27.5603,27.5603,464421.0
2024-07-23 12:10:00,29.4,29.45,29.36,29.45,406031.0,27.5603,27.6072,27.5228,27.6072,406031.0
2024-07-23 12:20:00,29.44,29.48,29.41,29.48,257314.0,27.5978,27.6353,27.5697,27.6353,257314.0
2024-07-23 12:30:00,29.47,29.48,29.41,29.42,317098.0,27.626,27.6353,27.5697,27.5791,317098.0
2024-07-23 12:40:00,29.42,29.49,29.41,29.49,173542.0,27.5791,27.6447,27.5697,27.6447,173542.0
2024-07-23 12:50:00,29.49,29.49,29.43,29.46,195179.0,27.6447,27.6447,27.5885,27.6166,195179.0
2024-07-23 13:00:00,29.45,29.52,29.44,29.49,220838.0,27.6072,27.6728,27.5978,27.6447,220838.0
2024-07-23 13:10:00,29.49,29.52,29.48,29.49,127370.0,27.6447,27.6728,27.6353,27.6447,127370.0
2024-07-23 13:20:00,29.49,29.5,29.46,29.48,132113.0,27.6447,27.6541,27.6166,27.6353,132113.0
2024-07-23 13:30:00,29.47,29.5,29.45,29.49,141243.0,27.626,27.6541,27.6072,27.6447,141243.0
2024-07-23 13:40:00,29.49,29.53,29.48,29.52,224356.0,27.6447,27.6822,27.6353,27.6728,224356.0
2024-07-23 13:50:00,29.53,29.54,29.47,29.49,178603.0,27.6822,27.6916,27.626,27.6447,178603.0
2024-07-23 14:00:00,29.48,29.53,29.46,29.51,146598.0,27.6353,27.6822,27.6166,27.6635,146598.0
2024-07-23 14:10:00,29.51,29.52,29.49,29.51,182107.0,27.6635,27.6728,27.6447,27.6635,182107.0
2024-07-23 14:20:00,29.51,29.59,29.5,29.59,301763.0,27.6635,27.7385,27.6541,27.7385,301763.0
2024-07-23 14:30:00,29.59,29.6,29.56,29.57,222892.0,27.7385,27.7478,27.7103,27.7197,222892.0
2024-07-23 14:40:00,29.56,29.57,29.52,29.52,227797.0,27.7103,27.7197,27.6728,27.6728,227797.0
2024-07-23 14:50:00,29.53,29.53,29.49,29.52,379156.0,27.6822,27.6822,27.6447,27.6728,379156.0
2024-07-23 15:00:00,29.52,29.52,29.48,29.48,309127.0,27.6728,27.6728,27.6353,27.6353,309127.0
2024-07-23 15:10:00,29.48,29.49,29.45,29.47,343888.0,27.6353,27.6447,27.6072,27.626,343888.0
2024-07-23 15:20:00,29.46,29.52,29.46,29.5,485580.0,27.6166,27.6728,27.6166,27.6541,485580.0
2024-07-23 15:30:00,29.5,29.5,29.46,29.5,427878.0,27.6541,27.6541,27.6166,27.6541,427878.0
2024-07-23 15:40:00,29.5,29.51,29.48,29.51,680283.0,27.6541,27.6635,27.6353,27.6635,680283.0
2024-07-23 15:50:00,29.51,29.53,29.44,29.48,2033874.0,27.6635,27.6822,27.5978,27.6353,2033874.0
2024-07-24 09:30:00,29.51,29.65,29.34,29.45,1186902.0,27.6635,27.7947,27.5041,27.6072,1186902.0
2024-07-24 09:40:00,29.45,29.72,29.42,29.69,1091413.0,27.6072,27.8603,27.5791,27.8322,1091413.0
2024-07-24 09:50:00,29.68,29.7,29.51,29.55,859529.0,27.8228,27.8416,27.6635,27.701,859529.0
2024-07-24 10:00:00,29.55,29.58,29.44,29.46,618906.0,27.701,27.7291,27.5978,27.6166,618906.0
2024-07-24 10:10:00,29.46,29.53,29.41,29.41,421813.0,27.6166,27.6822,27.5697,27.5697,421813.0
2024-07-24 10:20:00,29.41,29.45,29.39,29.41,373741.0,27.5697,27.6072,27.551,27.5697,373741.0
2024-07-24 10:30:00,29.4,29.45,29.31,29.33,811041.0,27.5603,27.6072,27.476,27.4947,811041.0
2024-07-24 10:40:00,29.33,29.47,29.32,29.44,337986.0,27.4947,27.626,27.4854,27.5978,337986.0
2024-07-24 10:50:00,29.44,29.53,29.42,29.51,440316.0,27.5978,27.6822,27.5791,27.6635,440316.0
2024-07-24 11:00:00,29.51,29.53,29.44,29.51,300331.0,27.6635,27.6822,27.5978,27.6635,300331.0
2024-07-24 11:10:00,29.52,29.56,29.47,29.47,529428.0,27.6728,27.7103,27.626,27.626,529428.0
2024-07-24 11:20:00,29.48,29.53,29.42,29.43,561348.0,27.6353,27.6822,27.5791,27.5885,561348.0
2024-07-24 11:30:00,29.44,29.53,29.42,29.52,445547.0,27.5978,27.6822,27.5791,27.6728,445547.0
2024-07-24 11:40:00,29.53,29.55,29.48,29.54,389806.0,27.6822,27.701,27.6353,27.6916,389806.0
2024-07-24 11:50:00,29.54,29.61,29.53,29.61,298984.0,27.6916,27.7572,27.6822,27.7572,298984.0
2024-07-24 12:00:00,29.61,29.65,29.58,29.61,282219.0,27.7572,27.7947,27.7291,27.7572,282219.0
2024-07-24 12:10:00,29.61,29.68,29.6,29.66,318120.0,27.7572,27.8228,27.7478,27.8041,318120.0
2024-07-24 12:20:00,29.67,29.7,29.63,29.69,318303.0,27.8135,27.8416,27.776,27.8322,318303.0
2024-07-24 12:30:00,29.7,29.74,29.69,29.74,366234.0,27.8416,27.8791,27.8322,27.8791,366234.0
2024-07-24 12:40:00,29.74,29.75,29.64,29.66,303130.0,27.8791,27.8884,27.7853,27.8041,303130.0
2024-07-24 12:50:00,29.67,29.7,29.62,29.67,206024.0,27.8135,27.8416,27.7666,27.8135,206024.0
2024-07-24 13:00:00,29.68,29.72,29.67,29.71,274245.0,27.8228,27.8603,27.8135,27.8509,274245.0
2024-07-24 13:10:00,29.71,29.73,29.68,29.7,243210.0,27.8509,27.8697,27.8228,27.8416,243210.0
2024-07-24 13:20:00,29.7,29.71,29.68,29.7,256015.0,27.8416,27.8509,27.8228,27.8416,256015.0
2024-07-24 13:30:00,29.7,29.78,29.66,29.77,507959.0,27.8416,27.9166,27.8041,27.9072,507959.0
2024-07-24 13:40:00,29.76,29.85,29.76,29.81,469259.0,27.8978,27.9822,27.8978,27.9447,469259.0
2024-07-24 13:50:00,29.81,29.9,29.8,29.9,336082.0,27.9447,28.0291,27.9353,28.0291,336082.0
2024-07-24 14:00:00,29.9,29.96,29.88,29.94,561323.0,28.0291,28.0853,28.0103,28.0666,561323.0
2024-07-24 14:10:00,29.94,29.97,29.84,29.85,527228.0,28.0666,28.0947,27.9728,27.9822,527228.0
2024-07-24 14:20:00,29.85,29.92,29.82,29.91,456139.0,27.9822,28.0478,27.9541,28.0384,456139.0
2024-07-24 14:30:00,29.91,29.93,29.85,29.85,315930.0,28.0384,28.0572,27.9822,27.9822,315930.0
2024-07-24 14:40:00,29.86,29.93,29.84,29.92,292159.0,27.9916,28.0572,27.9728,28.0478,292159.0
2024-07-24 14:50:00,29.92,29.93,29.86,29.89,554118.0,28.0478,28.0572,27.9916,28.0197,554118.0
2024-07-24 15:00:00,29.89,29.93,29.86,29.87,403128.0,28.0197,28.0572,27.9916,28.0009,403128.0
2024-07-24 15:10:00,29.87,29.92,29.86,29.9,386383.0,28.0009,28.0478,27.9916,28.0291,386383.0
2024-07-24 15:20:00,29.9,29.95,29.88,29.95,596900.0,28.0291,28.0759,28.0103,28.0759,596900.0
2024-07-24 15:30:00,29.94,29.97,29.91,29.92,703393.0,28.0666,28.0947,28.0384,28.0478,703393.0
2024-07-24 15:40:00,29.92,29.94,29.88,29.92,532434.0,28.0478,28.0666,28.0103,28.0478,532434.0
2024-07-24 15:50:00,29.92,29.99,29.88,29.99,2315814.0,28.0478,28.1134,28.0103,28.1134,2315814.0
2024-07-25 09:30:00,29.97,30.49,29.97,30.38,1993566.0,28.0947,28.5821,28.0947,28.479,1993566.0
2024-07-25 09:40:00,30.38,30.39,30.2,30.36,945193.0,28.479,28.4884,28.3103,28.4603,945193.0
2024-07-25 09:50:00,30.36,30.62,30.35,30.55,1501358.0,28.4603,28.704,28.4509,28.6384,1501358.0
2024-07-25 10:00:00,30.55,30.93,30.54,30.86,1945450.0,28.6384,28.9946,28.629,28.929,1945450.0
2024-07-25 10:10:00,30.86,30.87,30.64,30.72,1846516.0,28.929,28.9384,28.7228,28.7977,1846516.0
2024-07-25 10:20:00,30.72,30.82,30.6,30.66,1062135.0,28.7977,28.8915,28.6853,28.7415,1062135.0
2024-07-25 10:30:00,30.66,30.66,30.48,30.49,856905.0,28.7415,28.7415,28.5728,28.5821,856905.0
2024-07-25 10:40:00,30.49,30.54,30.34,30.35,708527.0,28.5821,28.629,28.4415,28.4509,708527.0
2024-07-25 10:50:00,30.35,30.38,30.27,30.33,704932.0,28.4509,28.479,28.3759,28.4322,704932.0
2024-07-25 11:00:00,30.32,30.49,30.31,30.45,939629.0,28.4228,28.5821,28.4134,28.5446,939629.0
2024-07-25 11:10:00,30.46,30.49,30.42,30.44,464050.0,28.554,28.5821,28.5165,28.5353,464050.0
2024-07-25 11:20:00,30.44,30.51,30.39,30.46,811545.0,28.5353,28.6009,28.4884,28.554,811545.0
2024-07-25 11:30:00,30.45,30.47,30.38,30.43,811374.0,28.5446,28.5634,28.479,28.5259,811374.0
2024-07-25 11:40:00,30.43,30.54,30.43,30.53,666920.0,28.5259,28.629,28.5259,28.6196,666920.0
2024-07-25 11:50:00,30.53,30.55,30.43,30.43,564360.0,28.6196,28.6384,28.5259,28.5259,564360.0
2024-07-25 12:00:00,30.43,30.46,30.38,30.46,455120.0,28.5259,28.554,28.479,28.554,455120.0
2024-07-25 12:10:00,30.46,30.54,30.43,30.46,444368.0,28.554,28.629,28.5259,28.554,444368.0
2024-07-25 12:20:00,30.46,30.53,30.43,30.48,465071.0,28.554,28.6196,28.5259,28.5728,465071.0
2024-07-25 12:30:00,30.47,30.5,30.43,30.5,448465.0,28.5634,28.5915,28.5259,28.5915,448465.0
2024-07-25 12:40:00,30.5,30.51,30.4,30.43,376183.0,28.5915,28.6009,28.4978,28.5259,376183.0
2024-07-25 12:50:00,30.42,30.51,30.42,30.46,537029.0,28.5165,28.6009,28.5165,28.554,537029.0
2024-07-25 13:00:00,30.46,30.5,30.41,30.49,724045.0,28.554,28.5915,28.5071,28.5821,724045.0
2024-07-25 13:10:00,30.49,30.52,30.42,30.44,566537.0,28.5821,28.6103,28.5165,28.5353,566537.0
2024-07-25 13:20:00,30.44,30.46,30.4,30.41,361758.0,28.5353,28.554,28.4978,28.5071,361758.0
2024-07-25 13:30:00,30.42,30.46,30.38,30.4,482892.0,28.5165,28.554,28.479,28.4978,482892.0
2024-07-25 13:40:00,30.4,30.43,30.3,30.3,318879.0,28.4978,28.5259,28.404,28.404,318879.0
2024-07-25 13:50:00,30.31,30.34,30.3,30.34,336225.0,28.4134,28.4415,28.404,28.4415,336225.0
2024-07-25 14:00:00,30.34,30.34,30.29,30.33,476654.0,28.4415,28.4415,28.3947,28.4322,476654.0
2024-07-25 14:10:00,30.33,30.33,30.27,30.28,356550.0,28.4322,28.4322,28.3759,28.3853,356550.0
2024-07-25 14:20:00,30.28,30.3,30.27,30.28,244789.0,28.3853,28.404,28.3759,28.3853,244789.0
2024-07-25 14:30:00,30.27,30.36,30.27,30.35,284370.0,28.3759,28.4603,28.3759,28.4509,284370.0
2024-07-25 14:40:00,30.35,30.38,30.34,30.37,493421.0,28.4509,28.479,28.4415,28.4697,493421.0
2024-07-25 14:50:00,30.38,30.38,30.32,30.34,509318.0,28.479,28.479,28.4228,28.4415,509318.0
2024-07-25 15:00:00,30.34,30.4,30.28,30.29,636760.0,28.4415,28.4978,28.3853,28.3947,636760.0
2024-07-25 15:10:00,30.29,30.37,30.27,30.36,452542.0,28.3947,28.4697,28.3759,28.4603,452542.0
2024-07-25 15:20:00,30.36,30.4,30.33,30.38,366762.0,28.4603,28.4978,28.4322,28.479,366762.0
2024-07-25 15:30:00,30.38,30.39,30.21,30.21,1003536.0,28.479,28.4884,28.3197,28.3197,1003536.0
2024-07-25 15:40:00,30.21,30.3,30.2,30.3,663518.0,28.3197,28.404,28.3103,28.404,663518.0
2024-07-25 15:50:00,30.29,30.34,30.18,30.2,2733086.0,28.3947,28.4415,28.2915,28.3103,2733086.0
2024-07-26 09:30:00,30.15,30.4,30.01,30.36,2092377.0,28.6492,28.8868,28.5162,28.8487,2092377.0
2024-07-26 09:40:00,30.35,30.66,30.28,30.56,2355889.0,28.8392,29.1338,28.7727,29.0388,2355889.0
2024-07-26 09:50:00,30.56,30.65,30.35,30.38,2184552.0,29.0388,29.1243,28.8392,28.8678,2184552.0
2024-07-26 10:00:00,30.38,30.59,30.35,30.4,1296725.0,28.8678,29.0673,28.8392,28.8868,1296725.0
2024-07-26 10:10:00,30.4,30.61,30.37,30.53,807851.0,28.8868,29.0863,28.8583,29.0103,807851.0
2024-07-26 10:20:00,30.53,30.56,30.45,30.54,587488.0,29.0103,29.0388,28.9343,29.0198,587488.0
2024-07-26 10:30:00,30.54,30.55,30.37,30.46,717202.0,29.0198,29.0293,28.8583,28.9438,717202.0
2024-07-26 10:40:00,30.46,30.56,30.45,30.51,476717.0,28.9438,29.0388,28.9343,28.9913,476717.0
2024-07-26 10:50:00,30.51,30.68,30.49,30.68,735505.0,28.9913,29.1528,28.9723,29.1528,735505.0
2024-07-26 11:00:00,30.67,30.71,30.52,30.59,764931.0,29.1433,29.1813,29.0008,29.0673,764931.0
2024-07-26 11:10:00,30.59,30.64,30.56,30.64,499024.0,29.0673,29.1148,29.0388,29.1148,499024.0
2024-07-26 11:20:00,30.64,30.7,30.61,30.68,782831.0,29.1148,29.1718,29.0863,29.1528,782831.0
2024-07-26 11:30:00,30.68,30.68,30.58,30.59,518847.0,29.1528,29.1528,29.0578,29.0673,518847.0
2024-07-26 11:40:00,30.59,30.63,30.55,30.57,427197.0,29.0673,29.1053,29.0293,29.0483,427197.0
2024-07-26 11:50:00,30.57,30.72,30.56,30.72,494136.0,29.0483,29.1908,29.0388,29.1908,494136.0
2024-07-26 12:00:00,30.71,30.8,30.71,30.8,615217.0,29.1813,29.2668,29.1813,29.2668,615217.0
2024-07-26 12:10:00,30.8,30.8,30.66,30.71,648637.0,29.2668,29.2668,29.1338,29.1813,648637.0
2024-07-26 12:20:00,30.71,30.74,30.65,30.73,336321.0,29.1813,29.2098,29.1243,29.2003,336321.0
2024-07-26 12:30:00,30.73,30.75,30.68,30.7,330085.0,29.2003,29.2193,29.1528,29.1718,330085.0
2024-07-26 12:40:00,30.7,30.74,30.69,30.71,264166.0,29.1718,29.2098,29.1623,29.1813,264166.0
2024-07-26 12:50:00,30.71,30.71,30.63,30.63,431196.0,29.1813,29.1813,29.1053,29.1053,431196.0
2024-07-26 13:00:00,30.64,30.76,30.61,30.69,503081.0,29.1148,29.2288,29.0863,29.1623,503081.0
2024-07-26 13:10:00,30.69,30.76,30.68,30.76,330533.0,29.1623,29.2288,29.1528,29.2288,330533.0
2024-07-26 13:20:00,30.76,30.79,30.74,30.75,301234.0,29.2288,29.2573,29.2098,29.2193,301234.0
2024-07-26 13:30:00,30.75,30.78,30.66,30.7,424493.0,29.2193,29.2478,29.1338,29.1718,424493.0
2024-07-26 13:40:00,30.7,30.72,30.63,30.71,330655.0,29.1718,29.1908,29.1053,29.1813,330655.0
2024-07-26 13:50:00,30.71,30.81,30.71,30.8,700203.0,29.1813,29.2763,29.1813,29.2668,700203.0
2024-07-26 14:00:00,30.8,30.84,30.78,30.84,341622.0,29.2668,29.3049,29.2478,29.3049,341622.0
2024-07-26 14:10:00,30.84,30.84,30.78,30.82,325119.0,29.3049,29.3049,29.2478,29.2859,325119.0
2024-07-26 14:20:00,30.81,30.85,30.77,30.78,430298.0,29.2763,29.3144,29.2383,29.2478,430298.0
2024-07-26 14:30:00,30.78,30.87,30.77,30.87,488833.0,29.2478,29.3334,29.2383,29.3334,488833.0
2024-07-26 14:40:00,30.87,30.88,30.78,30.8,476860.0,29.3334,29.3429,29.2478,29.2668,476860.0
2024-07-26 14:50:00,30.8,30.8,30.73,30.78,464543.0,29.2668,29.2668,29.2003,29.2478,464543.0
2024-07-26 15:00:00,30.78,30.78,30.68,30.75,516108.0,29.2478,29.2478,29.1528,29.2193,516108.0
2024-07-26 15:10:00,30.75,30.81,30.73,30.77,485523.0,29.2193,29.2763,29.2003,29.2383,485523.0
2024-07-26 15:20:00,30.77,30.8,30.75,30.76,418259.0,29.2383,29.2668,29.2193,29.2288,418259.0
2024-07-26 15:30:00,30.76,30.76,30.68,30.72,567059.0,29.2288,29.2288,29.1528,29.1908,567059.0
2024-07-26 15:40:00,30.71,30.79,30.71,30.79,624122.0,29.1813,29.2573,29.1813,29.2573,624122.0
2024-07-26 15:50:00,30.79,30.8,30.74,30.78,2162363.0,29.2573,29.2668,29.2098,29.2478,2162363.0
2024-07-29 09:30:00,30.69,30.87,30.44,30.61,3283140.0,29.1623,29.3334,28.9248,29.0863,3283140.0
2024-07-29 09:40:00,30.6,30.7,30.44,30.58,1044661.0,29.0768,29.1718,28.9248,29.0578,1044661.0
2024-07-29 09:50:00,30.58,30.75,30.53,30.61,945732.0,29.0578,29.2193,29.0103,29.0863,945732.0
2024-07-29 10:00:00,30.61,30.77,30.55,30.68,1192554.0,29.0863,29.2383,29.0293,29.1528,1192554.0
2024-07-29 10:10:00,30.68,30.75,30.59,30.69,832191.0,29.1528,29.2193,29.0673,29.1623,832191.0
2024-07-29 10:20:00,30.69,30.69,30.6,30.67,603543.0,29.1623,29.1623,29.0768,29.1433,603543.0
2024-07-29 10:30:00,30.67,30.67,30.48,30.54,851944.0,29.1433,29.1433,28.9628,29.0198,851944.0
2024-07-29 10:40:00,30.54,30.64,30.5,30.59,1123842.0,29.0198,29.1148,28.9818,29.0673,1123842.0
2024-07-29 10:50:00,30.59,30.74,30.58,30.7,750045.0,29.0673,29.2098,29.0578,29.1718,750045.0
2024-07-29 11:00:00,30.71,30.74,30.63,30.68,469480.0,29.1813,29.2098,29.1053,29.1528,469480.0
2024-07-29 11:10:00,30.68,30.76,30.59,30.61,1261645.0,29.1528,29.2288,29.0673,29.0863,1261645.0
2024-07-29 11:20:00,30.6,30.65,30.6,30.64,495250.0,29.0768,29.1243,29.0768,29.1148,495250.0
2024-07-29 11:30:00,30.64,30.72,30.63,30.71,595127.0,29.1148,29.1908,29.1053,29.1813,595127.0
2024-07-29 11:40:00,30.72,30.85,30.69,30.83,639601.0,29.1908,29.3144,29.1623,29.2954,639601.0
2024-07-29 11:50:00,30.84,30.84,30.78,30.83,826695.0,29.3049,29.3049,29.2478,29.2954,826695.0
2024-07-29 12:00:00,30.83,30.86,30.79,30.83,723720.0,29.2954,29.3239,29.2573,29.2954,723720.0
2024-07-29 12:10:00,30.82,30.87,30.79,30.8,566778.0,29.2859,29.3334,29.2573,29.2668,566778.0
2024-07-29 12:20:00,30.8,30.82,30.73,30.8,561324.0,29.2668,29.2859,29.2003,29.2668,561324.0
2024-07-29 12:30:00,30.8,30.83,30.77,30.78,423460.0,29.2668,29.2954,29.2383,29.2478,423460.0
2024-07-29 12:40:00,30.78,30.79,30.74,30.76,417786.0,29.2478,29.2573,29.2098,29.2288,417786.0
2024-07-29 12:50:00,30.76,30.83,30.75,30.83,424930.0,29.2288,29.2954,29.2193,29.2954,424930.0
2024-07-29 13:00:00,30.82,30.84,30.76,30.8,493294.0,29.2859,29.3049,29.2288,29.2668,493294.0
2024-07-29 13:10:00,30.8,30.85,30.78,30.79,482201.0,29.2668,29.3144,29.2478,29.2573,482201.0
2024-07-29 13:20:00,30.79,30.82,30.77,30.8,401085.0,29.2573,29.2859,29.2383,29.2668,401085.0
2024-07-29 13:30:00,30.8,30.84,30.79,30.83,402014.0,29.2668,29.3049,29.2573,29.2954,402014.0
2024-07-29 13:40:00,30.83,30.93,30.81,30.92,738312.0,29.2954,29.3904,29.2763,29.3809,738312.0
2024-07-29 13:50:00,30.92,30.93,30.88,30.92,713737.0,29.3809,29.3904,29.3429,29.3809,713737.0
2024-07-29 14:00:00,30.92,30.92,30.81,30.84,684646.0,29.3809,29.3809,29.2763,29.3049,684646.0
2024-07-29 14:10:00,30.83,30.86,30.79,30.86,540055.0,29.2954,29.3239,29.2573,29.3239,540055.0
2024-07-29 14:20:00,30.86,30.86,30.79,30.84,804816.0,29.3239,29.3239,29.2573,29.3049,804816.0
2024-07-29 14:30:00,30.83,30.88,30.76,30.87,735730.0,29.2954,29.3429,29.2288,29.3334,735730.0
2024-07-29 14:40:00,30.87,30.88,30.83,30.85,452738.0,29.3334,29.3429,29.2954,29.3144,452738.0
2024-07-29 14:50:00,30.86,30.87,30.82,30.84,561335.0,29.3239,29.3334,29.2859,29.3049,561335.0
2024-07-29 15:00:00,30.83,30.88,30.79,30.79,774250.0,29.2954,29.3429,29.2573,29.2573,774250.0
2024-07-29 15:10:00,30.8,30.81,30.78,30.79,447581.0,29.2668,29.2763,29.2478,29.2573,447581.0
2024-07-29 15:20:00,30.79,30.79,30.65,30.68,930658.0,29.2573,29.2573,29.1243,29.1528,930658.0
2024-07-29 15:30:00,30.67,30.69,30.61,30.68,1063079.0,29.1433,29.1623,29.0863,29.1528,1063079.0
2024-07-29 15:40:00,30.68,30.78,30.66,30.78,1262578.0,29.1528,29.2478,29.1338,29.2478,1262578.0
2024-07-29 15:50:00,30.78,30.85,30.72,30.74,3568563.0,29.2478,29.3144,29.1908,29.2098,3568563.0
2024-07-30 09:30:00,31.01,31.14,30.59,30.79,4735193.0,29.4664,29.5899,29.0673,29.2573,4735193.0
2024-07-30 09:40:00,30.81,31.2,30.75,31.0,1898570.0,29.2763,29.6469,29.2193,29.4569,1898570.0
2024-07-30 09:50:00,31.0,31.03,30.82,30.85,1045715.0,29.4569,29.4854,29.2859,29.3144,1045715.0
2024-07-30 10:00:00,30.85,30.88,30.68,30.72,1084759.0,29.3144,29.3429,29.1528,29.1908,1084759.0
2024-07-30 10:10:00,30.71,30.75,30.35,30.37,1517077.0,29.1813,29.2193,28.8392,28.8583,1517077.0
2024-07-30 10:20:00,30.37,30.48,30.08,30.1,1886695.0,28.8583,28.9628,28.5827,28.6017,1886695.0
2024-07-30 10:30:00,30.09,30.28,30.06,30.11,1647474.0,28.5922,28.7727,28.5637,28.6112,1647474.0
2024-07-30 10:40:00,30.07,30.08,29.87,29.99,1605598.0,28.5732,28.5827,28.3831,28.4972,1605598.0
2024-07-30 10:50:00,29.99,30.05,29.78,30.02,1970763.0,28.4972,28.5542,28.2976,28.5257,1970763.0
2024-07-30 11:00:00,30.02,30.09,29.93,30.08,1127713.0,28.5257,28.5922,28.4402,28.5827,1127713.0
2024-07-30 11:10:00,30.08,30.37,29.99,30.33,1348127.0,28.5827,28.8583,28.4972,28.8202,1348127.0
2024-07-30 11:20:00,30.32,30.5,30.31,30.42,1225604.0,28.8107,28.9818,28.8012,28.9058,1225604.0
2024-07-30 11:30:00,30.43,30.64,30.41,30.54,1123431.0,28.9153,29.1148,28.8963,29.0198,1123431.0
2024-07-30 11:40:00,30.54,30.74,29.95,30.55,1153540.0,29.0198,29.2098,28.4592,29.0293,1153540.0
2024-07-30 11:50:00,30.55,30.56,30.39,30.52,501947.0,29.0293,29.0388,28.8773,29.0008,501947.0
2024-07-30 12:00:00,30.53,30.59,30.42,30.47,547898.0,29.0103,29.0673,28.9058,28.9533,547898.0
2024-07-30 12:10:00,30.47,30.52,30.35,30.38,638215.0,28.9533,29.0008,28.8392,28.8678,638215.0
2024-07-30 12:20:00,30.37,30.51,30.37,30.5,475252.0,28.8583,28.9913,28.8583,28.9818,475252.0
2024-07-30 12:30:00,30.5,30.6,30.46,30.55,1234143.0,28.9818,29.0768,28.9438,29.0293,1234143.0
2024-07-30 12:40:00,30.54,30.59,30.5,30.52,1118287.0,29.0198,29.0673,28.9818,29.0008,1118287.0
2024-07-30 12:50:00,30.51,30.66,30.5,30.65,842327.0,28.9913,29.1338,28.9818,29.1243,842327.0
2024-07-30 13:00:00,30.65,30.73,30.6,30.65,1016518.0,29.1243,29.2003,29.0768,29.1243,1016518.0
2024-07-30 13:10:00,30.64,30.76,30.64,30.76,763055.0,29.1148,29.2288,29.1148,29.2288,763055.0
2024-07-30 13:20:00,30.76,31.09,30.7,31.07,1589731.0,29.2288,29.5424,29.1718,29.5234,1589731.0
2024-07-30 13:30:00,31.07,31.43,30.98,31.27,2679445.0,29.5234,29.8655,29.4379,29.7135,2679445.0
2024-07-30 13:40:00,31.28,31.39,31.19,31.37,1557861.0,29.723,29.8275,29.6374,29.8085,1557861.0
2024-07-30 13:50:00,31.37,31.43,31.31,31.39,960751.0,29.8085,29.8655,29.7515,29.8275,960751.0
2024-07-30 14:00:00,31.39,31.42,31.27,31.36,988306.0,29.8275,29.856,29.7135,29.799,988306.0
2024-07-30 14:10:00,31.35,31.46,31.35,31.46,806140.0,29.7895,29.894,29.7895,29.894,806140.0
2024-07-30 14:20:00,31.46,31.54,31.42,31.44,1576194.0,29.894,29.97,29.856,29.875,1576194.0
2024-07-30 14:30:00,31.44,31.47,31.2,31.21,718915.0,29.875,29.9035,29.6469,29.6564,718915.0
2024-07-30 14:40:00,31.2,31.25,31.09,31.21,908382.0,29.6469,29.6944,29.5424,29.6564,908382.0
2024-07-30 14:50:00,31.21,31.3,31.16,31.27,708442.0,29.6564,29.742,29.6089,29.7135,708442.0
2024-07-30 15:00:00,31.27,31.29,31.15,31.16,767326.0,29.7135,29.7325,29.5994,29.6089,767326.0
2024-07-30 15:10:00,31.17,31.24,31.15,31.18,762809.0,29.6184,29.6849,29.5994,29.6279,762809.0
2024-07-30 15:20:00,31.18,31.23,31.15,31.21,716416.0,29.6279,29.6754,29.5994,29.6564,716416.0
2024-07-30 15:30:00,31.21,31.3,31.19,31.25,1163268.0,29.6564,29.742,29.6374,29.6944,1163268.0
2024-07-30 15:40:00,31.25,31.41,31.22,31.4,1303462.0,29.6944,29.8465,29.6659,29.837,1303462.0
2024-07-30 15:50:00,31.41,31.53,31.38,31.39,4827210.0,29.8465,29.9605,29.818,29.8275,4827210.0
2024-07-31 09:30:00,31.2,31.26,30.68,30.78,2113505.0,29.6469,29.7039,29.1528,29.2478,2113505.0
2024-07-31 09:40:00,30.78,30.84,30.58,30.65,1257676.0,29.2478,29.3049,29.0578,29.1243,1257676.0
2024-07-31 09:50:00,30.64,30.69,30.47,30.55,1419880.0,29.1148,29.1623,28.9533,29.0293,1419880.0
2024-07-31 10:00:00,30.55,30.81,30.55,30.78,1217075.0,29.0293,29.2763,29.0293,29.2478,1217075.0
2024-07-31 10:10:00,30.78,30.93,30.75,30.79,1215871.0,29.2478,29.3904,29.2193,29.2573,1215871.0
2024-07-31 10:20:00,30.79,30.95,30.71,30.94,702309.0,29.2573,29.4094,29.1813,29.3999,702309.0
2024-07-31 10:30:00,30.95,30.99,30.82,30.87,567918.0,29.4094,29.4474,29.2859,29.3334,567918.0
2024-07-31 10:40:00,30.87,30.99,30.86,30.97,581773.0,29.3334,29.4474,29.3239,29.4284,581773.0
2024-07-31 10:50:00,30.96,30.98,30.87,30.96,514042.0,29.4189,29.4379,29.3334,29.4189,514042.0
2024-07-31 11:00:00,30.96,31.05,30.9,30.95,783284.0,29.4189,29.5044,29.3619,29.4094,783284.0
2024-07-31 11:10:00,30.94,30.95,30.84,30.89,735772.0,29.3999,29.4094,29.3049,29.3524,735772.0
2024-07-31 11:20:00,30.89,31.04,30.88,30.94,463370.0,29.3524,29.4949,29.3429,29.3999,463370.0
2024-07-31 11:30:00,30.94,30.98,30.84,30.93,657183.0,29.3999,29.4379,29.3049,29.3904,657183.0
2024-07-31 11:40:00,30.94,31.0,30.91,30.95,415882.0,29.3999,29.4569,29.3714,29.4094,415882.0
2024-07-31 11:50:00,30.95,31.03,30.91,31.0,479251.0,29.4094,29.4854,29.3714,29.4569,479251.0
2024-07-31 12:00:00,31.0,31.08,30.96,31.01,442648.0,29.4569,29.5329,29.4189,29.4664,442648.0
2024-07-31 12:10:00,31.01,31.03,30.97,30.97,464924.0,29.4664,29.4854,29.4284,29.4284,464924.0
2024-07-31 12:20:00,30.98,31.1,30.97,31.1,480650.0,29.4379,29.5519,29.4284,29.5519,480650.0
2024-07-31 12:30:00,31.1,31.13,31.04,31.09,385216.0,29.5519,29.5804,29.4949,29.5424,385216.0
2024-07-31 12:40:00,31.08,31.09,30.99,31.03,359347.0,29.5329,29.5424,29.4474,29.4854,359347.0
2024-07-31 12:50:00,31.03,31.05,30.94,30.94,402788.0,29.4854,29.5044,29.3999,29.3999,402788.0
2024-07-31 13:00:00,30.94,30.97,30.87,30.87,375495.0,29.3999,29.4284,29.3334,29.3334,375495.0
2024-07-31 13:10:00,30.87,30.98,30.86,30.97,557389.0,29.3334,29.4379,29.3239,29.4284,557389.0
2024-07-31 13:20:00,30.96,30.97,30.9,30.94,340600.0,29.4189,29.4284,29.3619,29.3999,340600.0
2024-07-31 13:30:00,30.94,30.96,30.86,30.86,423104.0,29.3999,29.4189,29.3239,29.3239,423104.0
2024-07-31 13:40:00,30.87,30.98,30.83,30.87,491552.0,29.3334,29.4379,29.2954,29.3334,491552.0
2024-07-31 13:50:00,30.87,30.99,30.86,30.96,285236.0,29.3334,29.4474,29.3239,29.4189,285236.0
2024-07-31 14:00:00,30.96,30.97,30.88,30.92,290772.0,29.4189,29.4284,29.3429,29.3809,290772.0
2024-07-31 14:10:00,30.92,30.96,30.91,30.92,271713.0,29.3809,29.4189,29.3714,29.3809,271713.0
2024-07-31 14:20:00,30.92,30.93,30.85,30.86,407956.0,29.3809,29.3904,29.3144,29.3239,407956.0
2024-07-31 14:30:00,30.86,30.92,30.81,30.86,432524.0,29.3239,29.3809,29.2763,29.3239,432524.0
2024-07-31 14:40:00,30.86,30.9,30.83,30.86,343882.0,29.3239,29.3619,29.2954,29.3239,343882.0
2024-07-31 14:50:00,30.85,30.86,30.75,30.75,694271.0,29.3144,29.3239,29.2193,29.2193,694271.0
2024-07-31 15:00:00,30.76,30.79,30.7,30.71,706708.0,29.2288,29.2573,29.1718,29.1813,706708.0
2024-07-31 15:10:00,30.71,30.75,30.63,30.64,623382.0,29.1813,29.2193,29.1053,29.1148,623382.0
2024-07-31 15:20:00,30.63,30.68,30.58,30.59,765199.0,29.1053,29.1528,29.0578,29.0673,765199.0
2024-07-31 15:30:00,30.58,30.66,30.54,30.62,844017.0,29.0578,29.1338,29.0198,29.0958,844017.0
2024-07-31 15:40:00,30.61,30.65,30.58,30.62,957571.0,29.0863,29.1243,29.0578,29.0958,957571.0
2024-07-31 15:50:00,30.62,30.67,30.51,30.54,2306620.0,29.0958,29.1433,28.9913,29.0198,2306620.0
2024-08-01 09:30:00,30.72,30.81,30.62,30.75,1241036.0,29.1908,29.2763,29.0958,29.2193,1241036.0
2024-08-01 09:40:00,30.75,30.79,30.37,30.39,1033765.0,29.2193,29.2573,28.8583,28.8773,1033765.0
2024-08-01 09:50:00,30.39,30.44,30.21,30.24,1467591.0,28.8773,28.9248,28.7062,28.7347,1467591.0
2024-08-01 10:00:00,30.24,30.46,30.17,30.35,1336335.0,28.7347,28.9438,28.6682,28.8392,1336335.0
2024-08-01 10:10:00,30.36,30.43,30.32,30.43,536551.0,28.8487,28.9153,28.8107,28.9153,536551.0
2024-08-01 10:20:00,30.43,30.43,30.13,30.25,1063460.0,28.9153,28.9153,28.6302,28.7442,1063460.0
2024-08-01 10:30:00,30.24,30.25,29.91,30.03,2067057.0,28.7347,28.7442,28.4211,28.5352,2067057.0
2024-08-01 10:40:00,30.04,30.24,29.95,30.13,981765.0,28.5447,28.7347,28.4592,28.6302,981765.0
2024-08-01 10:50:00,30.13,30.22,30.07,30.19,931292.0,28.6302,28.7157,28.5732,28.6872,931292.0
2024-08-01 11:00:00,30.19,30.35,30.17,30.28,1139809.0,28.6872,28.8392,28.6682,28.7727,1139809.0
2024-08-01 11:10:00,30.29,30.45,30.27,30.45,1102826.0,28.7822,28.9343,28.7632,28.9343,1102826.0
2024-08-01 11:20:00,30.45,30.57,30.42,30.45,766325.0,28.9343,29.0483,28.9058,28.9343,766325.0
2024-08-01 11:30:00,30.44,30.64,30.44,30.64,764420.0,28.9248,29.1148,28.9248,29.1148,764420.0
2024-08-01 11:40:00,30.63,30.68,30.52,30.53,720020.0,29.1053,29.1528,29.0008,29.0103,720020.0
2024-08-01 11:50:00,30.53,30.57,30.46,30.57,580704.0,29.0103,29.0483,28.9438,29.0483,580704.0
2024-08-01 12:00:00,30.57,30.58,30.47,30.51,329199.0,29.0483,29.0578,28.9533,28.9913,329199.0
2024-08-01 12:10:00,30.51,30.6,30.46,30.6,299133.0,28.9913,29.0768,28.9438,29.0768,299133.0
2024-08-01 12:20:00,30.59,30.59,30.5,30.58,330566.0,29.0673,29.0673,28.9818,29.0578,330566.0
2024-08-01 12:30:00,30.57,30.58,30.45,30.53,268396.0,29.0483,29.0578,28.9343,29.0103,268396.0
2024-08-01 12:40:00,30.53,30.56,30.48,30.55,292764.0,29.0103,29.0388,28.9628,29.0293,292764.0
2024-08-01 12:50:00,30.55,30.58,30.48,30.55,405210.0,29.0293,29.0578,28.9628,29.0293,405210.0
2024-08-01 13:00:00,30.54,30.6,30.52,30.54,456272.0,29.0198,29.0768,29.0008,29.0198,456272.0
2024-08-01 13:10:00,30.55,30.59,30.52,30.55,395829.0,29.0293,29.0673,29.0008,29.0293,395829.0
2024-08-01 13:20:00,30.55,30.65,30.54,30.59,465363.0,29.0293,29.1243,29.0198,29.0673,465363.0
2024-08-01 13:30:00,30.59,30.63,30.57,30.6,391305.0,29.0673,29.1053,29.0483,29.0768,391305.0
2024-08-01 13:40:00,30.59,30.62,30.52,30.59,465792.0,29.0673,29.0958,29.0008,29.0673,465792.0
2024-08-01 13:50:00,30.58,30.63,30.56,30.62,436625.0,29.0578,29.1053,29.0388,29.0958,436625.0
2024-08-01 14:00:00,30.62,30.69,30.54,30.68,502409.0,29.0958,29.1623,29.0198,29.1528,502409.0
2024-08-01 14:10:00,30.68,30.72,30.66,30.7,453237.0,29.1528,29.1908,29.1338,29.1718,453237.0
2024-08-01 14:20:00,30.71,30.73,30.69,30.73,428853.0,29.1813,29.2003,29.1623,29.2003,428853.0
2024-08-01 14:30:00,30.73,30.76,30.69,30.69,437167.0,29.2003,29.2288,29.1623,29.1623,437167.0
2024-08-01 14:40:00,30.69,30.7,30.64,30.69,342719.0,29.1623,29.1718,29.1148,29.1623,342719.0
2024-08-01 14:50:00,30.7,30.74,30.69,30.73,318704.0,29.1718,29.2098,29.1623,29.2003,318704.0
2024-08-01 15:00:00,30.73,30.73,30.67,30.73,354708.0,29.2003,29.2003,29.1433,29.2003,354708.0
2024-08-01 15:10:00,30.73,30.73,30.66,30.69,362325.0,29.2003,29.2003,29.1338,29.1623,362325.0
2024-08-01 15:20:00,30.69,30.74,30.65,30.71,406296.0,29.1623,29.2098,29.1243,29.1813,406296.0
2024-08-01 15:30:00,30.71,30.74,30.69,30.73,692624.0,29.1813,29.2098,29.1623,29.2003,692624.0
2024-08-01 15:40:00,30.72,30.73,30.68,30.7,958445.0,29.1908,29.2003,29.1528,29.1718,958445.0
2024-08-01 15:50:00,30.7,30.74,30.63,30.65,3116493.0,29.1718,29.2098,29.1053,29.1243,3116493.0
2024-08-02 09:30:00,30.88,31.32,30.78,30.92,3044876.0,29.3429,29.761,29.2478,29.3809,3044876.0
2024-08-02 09:40:00,30.93,30.99,30.82,30.91,1691864.0,29.3904,29.4474,29.2859,29.3714,1691864.0
2024-08-02 09:50:00,30.91,30.98,30.83,30.96,990730.0,29.3714,29.4379,29.2954,29.4189,990730.0
2024-08-02 10:00:00,30.96,31.05,30.87,30.88,945622.0,29.4189,29.5044,29.3334,29.3429,945622.0
2024-08-02 10:10:00,30.89,31.0,30.74,30.74,979809.0,29.3524,29.4569,29.2098,29.2098,979809.0
2024-08-02 10:20:00,30.75,30.75,30.49,30.52,1396643.0,29.2193,29.2193,28.9723,29.0008,1396643.0
2024-08-02 10:30:00,30.52,30.59,30.36,30.39,1490138.0,29.0008,29.0673,28.8487,28.8773,1490138.0
2024-08-02 10:40:00,30.39,30.43,30.21,30.3,1040759.0,28.8773,28.9153,28.7062,28.7917,1040759.0
2024-08-02 10:50:00,30.3,30.39,30.21,30.23,934455.0,28.7917,28.8773,28.7062,28.7252,934455.0
2024-08-02 11:00:00,30.23,30.32,30.15,30.18,909276.0,28.7252,28.8107,28.6492,28.6777,909276.0
2024-08-02 11:10:00,30.18,30.2,30.13,30.18,737531.0,28.6777,28.6967,28.6302,28.6777,737531.0
2024-08-02 11:20:00,30.18,30.22,30.09,30.15,749784.0,28.6777,28.7157,28.5922,28.6492,749784.0
2024-08-02 11:30:00,30.16,30.18,30.03,30.05,703261.0,28.6587,28.6777,28.5352,28.5542,703261.0
2024-08-02 11:40:00,30.04,30.25,30.01,30.25,640247.0,28.5447,28.7442,28.5162,28.7442,640247.0
2024-08-02 11:50:00,30.25,30.26,30.11,30.21,663237.0,28.7442,28.7537,28.6112,28.7062,663237.0
2024-08-02 12:00:00,30.21,30.33,30.15,30.27,512284.0,28.7062,28.8202,28.6492,28.7632,512284.0
2024-08-02 12:10:00,30.27,30.31,30.21,30.22,395120.0,28.7632,28.8012,28.7062,28.7157,395120.0
2024-08-02 12:20:00,30.23,30.27,30.17,30.27,366404.0,28.7252,28.7632,28.6682,28.7632,366404.0
2024-08-02 12:30:00,30.27,30.38,30.24,30.36,508805.0,28.7632,28.8678,28.7347,28.8487,508805.0
2024-08-02 12:40:00,30.36,30.36,30.28,30.33,317038.0,28.8487,28.8487,28.7727,28.8202,317038.0
2024-08-02 12:50:00,30.33,30.35,30.28,30.34,259437.0,28.8202,28.8392,28.7727,28.8297,259437.0
2024-08-02 13:00:00,30.34,30.34,30.25,30.29,365653.0,28.8297,28.8297,28.7442,28.7822,365653.0
2024-08-02 13:10:00,30.29,30.31,30.26,30.29,304500.0,28.7822,28.8012,28.7537,28.7822,304500.0
2024-08-02 13:20:00,30.29,30.32,30.24,30.3,388014.0,28.7822,28.8107,28.7347,28.7917,388014.0
2024-08-02 13:30:00,30.3,30.3,30.18,30.21,373990.0,28.7917,28.7917,28.6777,28.7062,373990.0
2024-08-02 13:40:00,30.21,30.22,30.15,30.17,434283.0,28.7062,28.7157,28.6492,28.6682,434283.0
2024-08-02 13:50:00,30.18,30.2,30.12,30.2,478350.0,28.6777,28.6967,28.6207,28.6967,478350.0
2024-08-02 14:00:00,30.2,30.24,30.11,30.13,630174.0,28.6967,28.7347,28.6112,28.6302,630174.0
2024-08-02 14:10:00,30.14,30.23,30.13,30.21,532743.0,28.6397,28.7252,28.6302,28.7062,532743.0
2024-08-02 14:20:00,30.21,30.22,30.14,30.16,524787.0,28.7062,28.7157,28.6397,28.6587,524787.0
2024-08-02 14:30:00,30.16,30.19,30.12,30.12,437490.0,28.6587,28.6872,28.6207,28.6207,437490.0
2024-08-02 14:40:00,30.12,30.15,30.08,30.1,432103.0,28.6207,28.6492,28.5827,28.6017,432103.0
2024-08-02 14:50:00,30.1,30.18,30.07,30.15,676856.0,28.6017,28.6777,28.5732,28.6492,676856.0
2024-08-02 15:00:00,30.15,30.26,30.14,30.26,915811.0,28.6492,28.7537,28.6397,28.7537,915811.0
2024-08-02 15:10:00,30.25,30.28,30.16,30.19,702881.0,28.7442,28.7727,28.6587,28.6872,702881.0
2024-08-02 15:20:00,30.19,30.21,30.15,30.19,672945.0,28.6872,28.7062,28.6492,28.6872,672945.0
2024-08-02 15:30:00,30.19,30.25,30.18,30.2,981158.0,28.6872,28.7442,28.6777,28.6967,981158.0
2024-08-02 15:40:00,30.2,30.32,30.18,30.32,1267194.0,28.6967,28.8107,28.6777,28.8107,1267194.0
2024-08-02 15:50:00,30.32,30.44,30.3,30.42,3599365.0,28.8107,28.9248,28.7917,28.9058,3599365.0
2024-08-05 09:30:00,29.09,29.65,28.85,29.55,4297454.0,27.642,28.1741,27.4139,28.0791,4297454.0
2024-08-05 09:40:00,29.53,29.79,29.46,29.77,2266237.0,28.0601,28.3071,27.9935,28.2881,2266237.0
2024-08-05 09:50:00,29.77,29.95,29.56,29.64,1307646.0,28.2881,28.4592,28.0886,28.1646,1307646.0
2024-08-05 10:00:00,29.64,29.92,29.58,29.74,1049149.0,28.1646,28.4307,28.1076,28.2596,1049149.0
2024-08-05 10:10:00,29.73,29.74,29.52,29.65,943070.0,28.2501,28.2596,28.0506,28.1741,943070.0
2024-08-05 10:20:00,29.65,29.68,29.54,29.63,785135.0,28.1741,28.2026,28.0696,28.1551,785135.0
2024-08-05 10:30:00,29.63,29.76,29.55,29.62,1109403.0,28.1551,28.2786,28.0791,28.1456,1109403.0
2024-08-05 10:40:00,29.61,29.94,29.58,29.71,1055979.0,28.1361,28.4497,28.1076,28.2311,1055979.0
2024-08-05 10:50:00,29.71,29.76,29.59,29.62,575585.0,28.2311,28.2786,28.1171,28.1456,575585.0
2024-08-05 11:00:00,29.62,29.72,29.54,29.7,603590.0,28.1456,28.2406,28.0696,28.2216,603590.0
2024-08-05 11:10:00,29.69,29.73,29.51,29.6,612468.0,28.2121,28.2501,28.0411,28.1266,612468.0
2024-08-05 11:20:00,29.6,29.7,29.56,29.68,574377.0,28.1266,28.2216,28.0886,28.2026,574377.0
2024-08-05 11:30:00,29.68,29.84,29.65,29.77,421503.0,28.2026,28.3546,28.1741,28.2881,421503.0
2024-08-05 11:40:00,29.77,29.85,29.73,29.79,405140.0,28.2881,28.3641,28.2501,28.3071,405140.0
2024-08-05 11:50:00,29.8,29.93,29.77,29.91,428127.0,28.3166,28.4402,28.2881,28.4211,428127.0
2024-08-05 12:00:00,29.91,30.0,29.81,29.99,345365.0,28.4211,28.5067,28.3261,28.4972,345365.0
2024-08-05 12:10:00,29.99,30.01,29.92,29.94,371268.0,28.4972,28.5162,28.4307,28.4497,371268.0
2024-08-05 12:20:00,29.94,30.01,29.93,29.98,321277.0,28.4497,28.5162,28.4402,28.4877,321277.0
2024-08-05 12:30:00,29.97,29.98,29.9,29.95,251174.0,28.4782,28.4877,28.4116,28.4592,251174.0
2024-08-05 12:40:00,29.95,29.99,29.89,29.92,301321.0,28.4592,28.4972,28.4021,28.4307,301321.0
2024-08-05 12:50:00,29.92,30.01,29.89,29.94,373997.0,28.4307,28.5162,28.4021,28.4497,373997.0
2024-08-05 13:00:00,29.95,30.0,29.88,29.98,253613.0,28.4592,28.5067,28.3926,28.4877,253613.0
2024-08-05 13:10:00,29.98,29.98,29.87,29.89,379808.0,28.4877,28.4877,28.3831,28.4021,379808.0
2024-08-05 13:20:00,29.88,29.95,29.88,29.91,287325.0,28.3926,28.4592,28.3926,28.4211,287325.0
2024-08-05 13:30:00,29.91,29.96,29.89,29.93,237942.0,28.4211,28.4687,28.4021,28.4402,237942.0
2024-08-05 13:40:00,29.94,29.95,29.89,29.93,311155.0,28.4497,28.4592,28.4021,28.4402,311155.0
2024-08-05 13:50:00,29.92,29.97,29.87,29.87,256308.0,28.4307,28.4782,28.3831,28.3831,256308.0
2024-08-05 14:00:00,29.88,29.94,29.84,29.92,335474.0,28.3926,28.4497,28.3546,28.4307,335474.0
2024-08-05 14:10:00,29.92,29.99,29.91,29.97,258070.0,28.4307,28.4972,28.4211,28.4782,258070.0
2024-08-05 14:20:00,29.96,29.99,29.94,29.99,241825.0,28.4687,28.4972,28.4497,28.4972,241825.0
2024-08-05 14:30:00,29.99,29.99,29.91,29.95,343368.0,28.4972,28.4972,28.4211,28.4592,343368.0
2024-08-05 14:40:00,29.95,30.0,29.94,29.99,311567.0,28.4592,28.5067,28.4497,28.4972,311567.0
2024-08-05 14:50:00,30.0,30.0,29.92,29.93,338945.0,28.5067,28.5067,28.4307,28.4402,338945.0
2024-08-05 15:00:00,29.93,29.94,29.88,29.93,338380.0,28.4402,28.4497,28.3926,28.4402,338380.0
2024-08-05 15:10:00,29.93,29.93,29.84,29.84,394482.0,28.4402,28.4402,28.3546,28.3546,394482.0
2024-08-05 15:20:00,29.85,29.89,29.81,29.85,598467.0,28.3641,28.4021,28.3261,28.3641,598467.0
2024-08-05 15:30:00,29.86,29.87,29.76,29.76,632799.0,28.3736,28.3831,28.2786,28.2786,632799.0
2024-08-05 15:40:00,29.77,29.79,29.7,29.71,911452.0,28.2881,28.3071,28.2216,28.2311,911452.0
2024-08-05 15:50:00,29.7,29.79,29.68,29.75,2044508.0,28.2216,28.3071,28.2026,28.2691,2044508.0
2024-08-06 09:30:00,29.73,29.76,29.24,29.35,1719563.0,28.2501,28.2786,27.7845,27.889,1719563.0
2024-08-06 09:40:00,29.35,29.6,29.31,29.53,775092.0,27.889,28.1266,27.851,28.0601,775092.0
2024-08-06 09:50:00,29.52,29.7,29.51,29.68,392181.0,28.0506,28.2216,28.0411,28.2026,392181.0
2024-08-06 10:00:00,29.69,29.78,29.66,29.78,521585.0,28.2121,28.2976,28.1836,28.2976,521585.0
2024-08-06 10:10:00,29.77,29.85,29.71,29.82,571117.0,28.2881,28.3641,28.2311,28.3356,571117.0
2024-08-06 10:20:00,29.82,30.05,29.81,29.89,1337799.0,28.3356,28.5542,28.3261,28.4021,1337799.0
2024-08-06 10:30:00,29.89,30.0,29.84,29.87,855738.0,28.4021,28.5067,28.3546,28.3831,855738.0
2024-08-06 10:40:00,29.87,29.9,29.82,29.86,416466.0,28.3831,28.4116,28.3356,28.3736,416466.0
2024-08-06 10:50:00,29.86,29.87,29.79,29.86,274755.0,28.3736,28.3831,28.3071,28.3736,274755.0
2024-08-06 11:00:00,29.85,29.88,29.76,29.78,422351.0,28.3641,28.3926,28.2786,28.2976,422351.0
2024-08-06 11:10:00,29.77,29.83,29.72,29.77,441415.0,28.2881,28.3451,28.2406,28.2881,441415.0
2024-08-06 11:20:00,29.77,29.81,29.74,29.78,475832.0,28.2881,28.3261,28.2596,28.2976,475832.0
2024-08-06 11:30:00,29.78,29.8,29.67,29.79,437243.0,28.2976,28.3166,28.1931,28.3071,437243.0
2024-08-06 11:40:00,29.8,29.85,29.69,29.73,488753.0,28.3166,28.3641,28.2121,28.2501,488753.0
2024-08-06 11:50:00,29.73,29.75,29.67,29.69,280590.0,28.2501,28.2691,28.1931,28.2121,280590.0
2024-08-06 12:00:00,29.69,29.75,29.68,29.72,246537.0,28.2121,28.2691,28.2026,28.2406,246537.0
2024-08-06 12:10:00,29.71,29.74,29.68,29.71,220470.0,28.2311,28.2596,28.2026,28.2311,220470.0
2024-08-06 12:20:00,29.71,29.72,29.63,29.65,309212.0,28.2311,28.2406,28.1551,28.1741,309212.0
2024-08-06 12:30:00,29.66,29.67,29.6,29.65,287360.0,28.1836,28.1931,28.1266,28.1741,287360.0
2024-08-06 12:40:00,29.65,29.66,29.59,29.6,298915.0,28.1741,28.1836,28.1171,28.1266,298915.0
2024-08-06 12:50:00,29.6,29.69,29.59,29.6,410985.0,28.1266,28.2121,28.1171,28.1266,410985.0
2024-08-06 13:00:00,29.59,29.64,29.59,29.62,230012.0,28.1171,28.1646,28.1171,28.1456,230012.0
2024-08-06 13:10:00,29.62,29.66,29.6,29.62,337032.0,28.1456,28.1836,28.1266,28.1456,337032.0
2024-08-06 13:20:00,29.62,29.62,29.58,29.62,359310.0,28.1456,28.1456,28.1076,28.1456,359310.0
2024-08-06 13:30:00,29.62,29.64,29.6,29.62,243498.0,28.1456,28.1646,28.1266,28.1456,243498.0
2024-08-06 13:40:00,29.62,29.63,29.6,29.63,419433.0,28.1456,28.1551,28.1266,28.1551,419433.0
2024-08-06 13:50:00,29.63,29.68,29.6,29.63,343648.0,28.1551,28.2026,28.1266,28.1551,343648.0
2024-08-06 14:00:00,29.63,29.64,29.56,29.6,303828.0,28.1551,28.1646,28.0886,28.1266,303828.0
2024-08-06 14:10:00,29.6,29.61,29.55,29.6,352667.0,28.1266,28.1361,28.0791,28.1266,352667.0
2024-08-06 14:20:00,29.6,29.62,29.57,29.59,319595.0,28.1266,28.1456,28.0981,28.1171,319595.0
2024-08-06 14:30:00,29.59,29.63,29.58,29.61,477788.0,28.1171,28.1551,28.1076,28.1361,477788.0
2024-08-06 14:40:00,29.62,29.64,29.58,29.6,473842.0,28.1456,28.1646,28.1076,28.1266,473842.0
2024-08-06 14:50:00,29.6,29.61,29.5,29.5,380476.0,28.1266,28.1361,28.0316,28.0316,380476.0
2024-08-06 15:00:00,29.51,29.51,29.41,29.44,705637.0,28.0411,28.0411,27.946,27.9745,705637.0
2024-08-06 15:10:00,29.44,29.52,29.41,29.45,409981.0,27.9745,28.0506,27.946,27.984,409981.0
2024-08-06 15:20:00,29.45,29.5,29.43,29.43,388632.0,27.984,28.0316,27.965,27.965,388632.0
2024-08-06 15:30:00,29.44,29.47,29.4,29.41,629859.0,27.9745,28.0031,27.9365,27.946,629859.0
2024-08-06 15:40:00,29.42,29.44,29.36,29.38,716730.0,27.9555,27.9745,27.8985,27.9175,716730.0
2024-08-06 15:50:00,29.38,29.4,29.3,29.3,2552059.0,27.9175,27.9365,27.8415,27.8415,2552059.0
2024-08-07 09:30:00,29.63,29.72,29.41,29.64,1127872.0,28.1551,28.2406,27.946,28.1646,1127872.0
2024-08-07 09:40:00,29.65,29.75,29.52,29.54,659765.0,28.1741,28.2691,28.0506,28.0696,659765.0
2024-08-07 09:50:00,29.54,29.81,29.51,29.74,536052.0,28.0696,28.3261,28.0411,28.2596,536052.0
2024-08-07 10:00:00,29.73,29.76,29.64,29.65,451099.0,28.2501,28.2786,28.1646,28.1741,451099.0
2024-08-07 10:10:00,29.65,29.65,29.52,29.64,547046.0,28.1741,28.1741,28.0506,28.1646,547046.0
2024-08-07 10:20:00,29.64,29.65,29.45,29.46,493261.0,28.1646,28.1741,27.984,27.9935,493261.0
2024-08-07 10:30:00,29.46,29.6,29.45,29.52,467652.0,27.9935,28.1266,27.984,28.0506,467652.0
2024-08-07 10:40:00,29.52,29.56,29.43,29.47,756578.0,28.0506,28.0886,27.965,28.0031,756578.0
2024-08-07 10:50:00,29.47,29.52,29.44,29.49,310218.0,28.0031,28.0506,27.9745,28.0221,310218.0
2024-08-07 11:00:00,29.49,29.51,29.41,29.41,535312.0,28.0221,28.0411,27.946,27.946,535312.0
2024-08-07 11:10:00,29.42,29.47,29.35,29.36,419712.0,27.9555,28.0031,27.889,27.8985,419712.0
2024-08-07 11:20:00,29.36,29.43,29.32,29.41,535106.0,27.8985,27.965,27.8605,27.946,535106.0
2024-08-07 11:30:00,29.41,29.52,29.38,29.47,659514.0,27.946,28.0506,27.9175,28.0031,659514.0
2024-08-07 11:40:00,29.46,29.5,29.37,29.4,423220.0,27.9935,28.0316,27.908,27.9365,423220.0
2024-08-07 11:50:00,29.4,29.4,29.26,29.3,444466.0,27.9365,27.9365,27.8035,27.8415,444466.0
2024-08-07 12:00:00,29.3,29.35,29.28,29.3,416369.0,27.8415,27.889,27.8225,27.8415,416369.0
2024-08-07 12:10:00,29.3,29.33,29.22,29.3,577572.0,27.8415,27.87,27.7655,27.8415,577572.0
2024-08-07 12:20:00,29.3,29.31,29.22,29.24,396664.0,27.8415,27.851,27.7655,27.7845,396664.0
2024-08-07 12:30:00,29.24,29.27,29.09,29.15,802409.0,27.7845,27.813,27.642,27.699,802409.0
2024-08-07 12:40:00,29.15,29.17,29.1,29.14,482007.0,27.699,27.718,27.6515,27.6895,482007.0
2024-08-07 12:50:00,29.14,29.17,29.08,29.09,546716.0,27.6895,27.718,27.6325,27.642,546716.0
2024-08-07 13:00:00,29.09,29.13,29.07,29.09,395517.0,27.642,27.68,27.623,27.642,395517.0
2024-08-07 13:10:00,29.08,29.09,29.02,29.05,411349.0,27.6325,27.642,27.5755,27.604,411349.0
2024-08-07 13:20:00,29.05,29.11,29.03,29.04,411347.0,27.604,27.661,27.585,27.5945,411347.0
2024-08-07 13:30:00,29.04,29.13,29.04,29.08,405244.0,27.5945,27.68,27.5945,27.6325,405244.0
2024-08-07 13:40:00,29.09,29.1,28.93,28.97,777925.0,27.642,27.6515,27.4899,27.5279,777925.0
2024-08-07 13:50:00,28.97,29.0,28.91,28.94,459811.0,27.5279,27.5564,27.4709,27.4994,459811.0
2024-08-07 14:00:00,28.94,28.94,28.85,28.9,531820.0,27.4994,27.4994,27.4139,27.4614,531820.0
2024-08-07 14:10:00,28.9,28.92,28.82,28.92,898409.0,27.4614,27.4804,27.3854,27.4804,898409.0
2024-08-07 14:20:00,28.92,28.92,28.82,28.9,696323.0,27.4804,27.4804,27.3854,27.4614,696323.0
2024-08-07 14:30:00,28.89,28.9,28.76,28.82,649663.0,27.4519,27.4614,27.3284,27.3854,649663.0
2024-08-07 14:40:00,28.81,28.88,28.77,28.79,367632.0,27.3759,27.4424,27.3379,27.3569,367632.0
2024-08-07 14:50:00,28.79,28.83,28.74,28.79,809430.0,27.3569,27.3949,27.3094,27.3569,809430.0
2024-08-07 15:00:00,28.79,28.86,28.77,28.83,362263.0,27.3569,27.4234,27.3379,27.3949,362263.0
2024-08-07 15:10:00,28.83,28.88,28.82,28.83,407099.0,27.3949,27.4424,27.3854,27.3949,407099.0
2024-08-07 15:20:00,28.83,28.84,28.79,28.83,479714.0,27.3949,27.4044,27.3569,27.3949,479714.0
2024-08-07 15:30:00,28.83,28.89,28.81,28.85,603818.0,27.3949,27.4519,27.3759,27.4139,603818.0
2024-08-07 15:40:00,28.85,28.92,28.81,28.91,836533.0,27.4139,27.4804,27.3759,27.4709,836533.0
2024-08-07 15:50:00,28.91,28.92,28.81,28.86,3689274.0,27.4709,27.4804,27.3759,27.4234,3689274.0
2024-08-08 09:30:00,28.93,28.95,28.72,28.84,1229374.0,27.4899,27.5089,27.2904,27.4044,1229374.0
2024-08-08 09:40:00,28.83,29.01,28.82,28.95,831741.0,27.3949,27.5659,27.3854,27.5089,831741.0
2024-08-08 09:50:00,28.95,28.99,28.85,28.86,526640.0,27.5089,27.5469,27.4139,27.4234,526640.0
2024-08-08 10:00:00,28.86,28.9,28.76,28.78,761134.0,27.4234,27.4614,27.3284,27.3474,761134.0
2024-08-08 10:10:00,28.78,28.92,28.77,28.84,553252.0,27.3474,27.4804,27.3379,27.4044,553252.0
2024-08-08 10:20:00,28.84,28.93,28.81,28.87,493352.0,27.4044,27.4899,27.3759,27.4329,493352.0
2024-08-08 10:30:00,28.88,28.93,28.8,28.84,527207.0,27.4424,27.4899,27.3664,27.4044,527207.0
2024-08-08 10:40:00,28.84,28.86,28.78,28.8,655546.0,27.4044,27.4234,27.3474,27.3664,655546.0
2024-08-08 10:50:00,28.8,28.83,28.75,28.82,676811.0,27.3664,27.3949,27.3189,27.3854,676811.0
2024-08-08 11:00:00,28.82,28.84,28.76,28.8,442559.0,27.3854,27.4044,27.3284,27.3664,442559.0
2024-08-08 11:10:00,28.8,28.8,28.73,28.75,497205.0,27.3664,27.3664,27.2999,27.3189,497205.0
2024-08-08 11:20:00,28.76,28.81,28.73,28.8,502287.0,27.3284,27.3759,27.2999,27.3664,502287.0
2024-08-08 11:30:00,28.8,28.84,28.78,28.83,452102.0,27.3664,27.4044,27.3474,27.3949,452102.0
2024-08-08 11:40:00,28.82,28.83,28.76,28.8,374675.0,27.3854,27.3949,27.3284,27.3664,374675.0
2024-08-08 11:50:00,28.8,28.83,28.75,28.76,581136.0,27.3664,27.3949,27.3189,27.3284,581136.0
2024-08-08 12:00:00,28.75,28.76,28.71,28.72,461612.0,27.3189,27.3284,27.2809,27.2904,461612.0
2024-08-08 12:10:00,28.71,28.75,28.7,28.72,387465.0,27.2809,27.3189,27.2714,27.2904,387465.0
2024-08-08 12:20:00,28.71,28.73,28.7,28.72,267210.0,27.2809,27.2999,27.2714,27.2904,267210.0
2024-08-08 12:30:00,28.71,28.75,28.61,28.64,1685941.0,27.2809,27.3189,27.1859,27.2144,1685941.0
2024-08-08 12:40:00,28.65,28.66,28.61,28.65,438800.0,27.2239,27.2334,27.1859,27.2239,438800.0
2024-08-08 12:50:00,28.65,28.68,28.63,28.67,316501.0,27.2239,27.2524,27.2049,27.2429,316501.0
2024-08-08 13:00:00,28.67,28.67,28.53,28.61,963063.0,27.2429,27.2429,27.1098,27.1859,963063.0
2024-08-08 13:10:00,28.61,28.63,28.56,28.62,434887.0,27.1859,27.2049,27.1383,27.1954,434887.0
2024-08-08 13:20:00,28.62,28.66,28.6,28.64,391488.0,27.1954,27.2334,27.1764,27.2144,391488.0
2024-08-08 13:30:00,28.64,28.67,28.59,28.62,600293.0,27.2144,27.2429,27.1669,27.1954,600293.0
2024-08-08 13:40:00,28.61,28.66,28.59,28.63,392552.0,27.1859,27.2334,27.1669,27.2049,392552.0
2024-08-08 13:50:00,28.63,28.67,28.62,28.66,398482.0,27.2049,27.2429,27.1954,27.2334,398482.0
2024-08-08 14:00:00,28.67,28.67,28.63,28.66,506927.0,27.2429,27.2429,27.2049,27.2334,506927.0
2024-08-08 14:10:00,28.66,28.73,28.65,28.72,448687.0,27.2334,27.2999,27.2239,27.2904,448687.0
2024-08-08 14:20:00,28.72,28.75,28.69,28.75,551842.0,27.2904,27.3189,27.2619,27.3189,551842.0
2024-08-08 14:30:00,28.74,28.77,28.73,28.74,444978.0,27.3094,27.3379,27.2999,27.3094,444978.0
2024-08-08 14:40:00,28.74,28.75,28.68,28.74,726151.0,27.3094,27.3189,27.2524,27.3094,726151.0
2024-08-08 14:50:00,28.74,28.75,28.71,28.71,342299.0,27.3094,27.3189,27.2809,27.2809,342299.0
2024-08-08 15:00:00,28.71,28.74,28.68,28.73,628874.0,27.2809,27.3094,27.2524,27.2999,628874.0
2024-08-08 15:10:00,28.73,28.76,28.71,28.73,477830.0,27.2999,27.3284,27.2809,27.2999,477830.0
2024-08-08 15:20:00,28.73,28.74,28.69,28.7,673143.0,27.2999,27.3094,27.2619,27.2714,673143.0
2024-08-08 15:30:00,28.71,28.72,28.66,28.67,846717.0,27.2809,27.2904,27.2334,27.2429,846717.0
2024-08-08 15:40:00,28.67,28.71,28.66,28.7,915213.0,27.2429,27.2809,27.2334,27.2714,915213.0
2024-08-08 15:50:00,28.7,28.79,28.68,28.76,2622922.0,27.2714,27.3569,27.2524,27.3284,2622922.0
2024-08-09 09:30:00,28.65,28.75,28.56,28.58,1000139.0,27.2239,27.3189,27.1383,27.1574,1000139.0
2024-08-09 09:40:00,28.58,28.65,28.53,28.55,548902.0,27.1574,27.2239,27.1098,27.1288,548902.0
2024-08-09 09:50:00,28.55,28.67,28.47,28.62,737035.0,27.1288,27.2429,27.0528,27.1954,737035.0
2024-08-09 10:00:00,28.61,28.65,28.55,28.57,512205.0,27.1859,27.2239,27.1288,27.1479,512205.0
2024-08-09 10:10:00,28.57,28.63,28.53,28.55,381021.0,27.1479,27.2049,27.1098,27.1288,381021.0
2024-08-09 10:20:00,28.55,28.63,28.53,28.58,497466.0,27.1288,27.2049,27.1098,27.1574,497466.0
2024-08-09 10:30:00,28.59,28.59,28.5,28.59,483478.0,27.1669,27.1669,27.0813,27.1669,483478.0
2024-08-09 10:40:00,28.59,28.6,28.54,28.56,282865.0,27.1669,27.1764,27.1193,27.1383,282865.0
2024-08-09 10:50:00,28.56,28.57,28.48,28.52,577538.0,27.1383,27.1479,27.0623,27.1003,577538.0
2024-08-09 11:00:00,28.51,28.6,28.51,28.58,385865.0,27.0908,27.1764,27.0908,27.1574,385865.0
2024-08-09 11:10:00,28.57,28.6,28.55,28.57,308618.0,27.1479,27.1764,27.1288,27.1479,308618.0
2024-08-09 11:20:00,28.56,28.57,28.52,28.55,343069.0,27.1383,27.1479,27.1003,27.1288,343069.0
2024-08-09 11:30:00,28.55,28.58,28.51,28.51,410592.0,27.1288,27.1574,27.0908,27.0908,410592.0
2024-08-09 11:40:00,28.52,28.58,28.51,28.55,277633.0,27.1003,27.1574,27.0908,27.1288,277633.0
2024-08-09 11:50:00,28.56,28.58,28.54,28.56,273850.0,27.1383,27.1574,27.1193,27.1383,273850.0
2024-08-09 12:00:00,28.55,28.57,28.54,28.55,190777.0,27.1288,27.1479,27.1193,27.1288,190777.0
2024-08-09 12:10:00,28.56,28.57,28.53,28.55,200110.0,27.1383,27.1479,27.1098,27.1288,200110.0
2024-08-09 12:20:00,28.54,28.57,28.53,28.54,243114.0,27.1193,27.1479,27.1098,27.1193,243114.0
2024-08-09 12:30:00,28.54,28.55,28.52,28.55,315112.0,27.1193,27.1288,27.1003,27.1288,315112.0
2024-08-09 12:40:00,28.54,28.55,28.48,28.51,463364.0,27.1193,27.1288,27.0623,27.0908,463364.0
2024-08-09 12:50:00,28.5,28.51,28.48,28.48,288496.0,27.0813,27.0908,27.0623,27.0623,288496.0
2024-08-09 13:00:00,28.48,28.52,28.48,28.52,624942.0,27.0623,27.1003,27.0623,27.1003,624942.0
2024-08-09 13:10:00,28.52,28.56,28.5,28.55,497216.0,27.1003,27.1383,27.0813,27.1288,497216.0
2024-08-09 13:20:00,28.55,28.58,28.53,28.58,293943.0,27.1288,27.1574,27.1098,27.1574,293943.0
2024-08-09 13:30:00,28.58,28.59,28.52,28.53,328692.0,27.1574,27.1669,27.1003,27.1098,328692.0
2024-08-09 13:40:00,28.53,28.53,28.48,28.51,331045.0,27.1098,27.1098,27.0623,27.0908,331045.0
2024-08-09 13:50:00,28.5,28.54,28.49,28.5,405507.0,27.0813,27.1193,27.0718,27.0813,405507.0
2024-08-09 14:00:00,28.5,28.5,28.45,28.46,433232.0,27.0813,27.0813,27.0338,27.0433,433232.0
2024-08-09 14:10:00,28.46,28.5,28.45,28.49,305406.0,27.0433,27.0813,27.0338,27.0718,305406.0
2024-08-09 14:20:00,28.49,28.54,28.48,28.53,353994.0,27.0718,27.1193,27.0623,27.1098,353994.0
2024-08-09 14:30:00,28.54,28.55,28.5,28.55,375262.0,27.1193,27.1288,27.0813,27.1288,375262.0
2024-08-09 14:40:00,28.55,28.61,28.54,28.59,621827.0,27.1288,27.1859,27.1193,27.1669,621827.0
2024-08-09 14:50:00,28.59,28.59,28.52,28.57,458824.0,27.1669,27.1669,27.1003,27.1479,458824.0
2024-08-09 15:00:00,28.57,28.59,28.55,28.56,326266.0,27.1479,27.1669,27.1288,27.1383,326266.0
2024-08-09 15:10:00,28.56,28.6,28.55,28.57,400390.0,27.1383,27.1764,27.1288,27.1479,400390.0
2024-08-09 15:20:00,28.57,28.57,28.5,28.54,398111.0,27.1479,27.1479,27.0813,27.1193,398111.0
2024-08-09 15:30:00,28.54,28.58,28.52,28.54,856383.0,27.1193,27.1574,27.1003,27.1193,856383.0
2024-08-09 15:40:00,28.54,28.57,28.51,28.57,880267.0,27.1193,27.1479,27.0908,27.1479,880267.0
2024-08-09 15:50:00,28.57,28.6,28.53,28.55,2154099.0,27.1479,27.1764,27.1098,27.1288,2154099.0
2024-08-12 09:30:00,28.58,28.6,28.32,28.36,1714058.0,27.1574,27.1764,26.9103,26.9483,1714058.0
2024-08-12 09:40:00,28.36,28.54,28.34,28.44,682691.0,26.9483,27.1193,26.9293,27.0243,682691.0
2024-08-12 09:50:00,28.44,28.53,28.38,28.48,890960.0,27.0243,27.1098,26.9673,27.0623,890960.0
2024-08-12 10:00:00,28.47,28.55,28.45,28.52,726393.0,27.0528,27.1288,27.0338,27.1003,726393.0
2024-08-12 10:10:00,28.52,28.55,28.49,28.53,683721.0,27.1003,27.1288,27.0718,27.1098,683721.0
2024-08-12 10:20:00,28.52,28.55,28.49,28.51,490011.0,27.1003,27.1288,27.0718,27.0908,490011.0
2024-08-12 10:30:00,28.51,28.54,28.48,28.54,412066.0,27.0908,27.1193,27.0623,27.1193,412066.0
2024-08-12 10:40:00,28.53,28.57,28.51,28.54,403993.0,27.1098,27.1479,27.0908,27.1193,403993.0
2024-08-12 10:50:00,28.54,28.59,28.5,28.57,297862.0,27.1193,27.1669,27.0813,27.1479,297862.0
2024-08-12 11:00:00,28.57,28.58,28.51,28.53,290668.0,27.1479,27.1574,27.0908,27.1098,290668.0
2024-08-12 11:10:00,28.53,28.57,28.52,28.57,308230.0,27.1098,27.1479,27.1003,27.1479,308230.0
2024-08-12 11:20:00,28.57,28.59,28.52,28.56,292280.0,27.1479,27.1669,27.1003,27.1383,292280.0
2024-08-12 11:30:00,28.57,28.59,28.53,28.58,347201.0,27.1479,27.1669,27.1098,27.1574,347201.0
2024-08-12 11:40:00,28.58,28.58,28.53,28.55,248252.0,27.1574,27.1574,27.1098,27.1288,248252.0
2024-08-12 11:50:00,28.55,28.6,28.53,28.6,222680.0,27.1288,27.1764,27.1098,27.1764,222680.0
2024-08-12 12:00:00,28.6,28.61,28.54,28.55,324163.0,27.1764,27.1859,27.1193,27.1288,324163.0
2024-08-12 12:10:00,28.55,28.57,28.53,28.54,192093.0,27.1288,27.1479,27.1098,27.1193,192093.0
2024-08-12 12:20:00,28.55,28.57,28.53,28.55,217771.0,27.1288,27.1479,27.1098,27.1288,217771.0
2024-08-12 12:30:00,28.55,28.57,28.53,28.55,208416.0,27.1288,27.1479,27.1098,27.1288,208416.0
2024-08-12 12:40:00,28.55,28.59,28.54,28.55,197777.0,27.1288,27.1669,27.1193,27.1288,197777.0
2024-08-12 12:50:00,28.55,28.56,28.47,28.48,316414.0,27.1288,27.1383,27.0528,27.0623,316414.0
2024-08-12 13:00:00,28.48,28.49,28.44,28.46,286107.0,27.0623,27.0718,27.0243,27.0433,286107.0
2024-08-12 13:10:00,28.45,28.46,28.43,28.45,196156.0,27.0338,27.0433,27.0148,27.0338,196156.0
2024-08-12 13:20:00,28.45,28.48,28.43,28.48,241940.0,27.0338,27.0623,27.0148,27.0623,241940.0
2024-08-12 13:30:00,28.48,28.51,28.46,28.48,204234.0,27.0623,27.0908,27.0433,27.0623,204234.0
2024-08-12 13:40:00,28.48,28.48,28.38,28.39,304994.0,27.0623,27.0623,26.9673,26.9768,304994.0
2024-08-12 13:50:00,28.39,28.42,28.38,28.41,271439.0,26.9768,27.0053,26.9673,26.9958,271439.0
2024-08-12 14:00:00,28.4,28.41,28.38,28.4,198632.0,26.9863,26.9958,26.9673,26.9863,198632.0
2024-08-12 14:10:00,28.4,28.45,28.4,28.45,237956.0,26.9863,27.0338,26.9863,27.0338,237956.0
2024-08-12 14:20:00,28.45,28.46,28.38,28.4,189040.0,27.0338,27.0433,26.9673,26.9863,189040.0
2024-08-12 14:30:00,28.4,28.42,28.39,28.42,233147.0,26.9863,27.0053,26.9768,27.0053,233147.0
2024-08-12 14:40:00,28.41,28.44,28.39,28.42,244428.0,26.9958,27.0243,26.9768,27.0053,244428.0
2024-08-12 14:50:00,28.42,28.45,28.38,28.39,346124.0,27.0053,27.0338,26.9673,26.9768,346124.0
2024-08-12 15:00:00,28.38,28.46,28.36,28.44,272390.0,26.9673,27.0433,26.9483,27.0243,272390.0
2024-08-12 15:10:00,28.44,28.47,28.43,28.44,317224.0,27.0243,27.0528,27.0148,27.0243,317224.0
2024-08-12 15:20:00,28.44,28.47,28.43,28.46,295835.0,27.0243,27.0528,27.0148,27.0433,295835.0
2024-08-12 15:30:00,28.46,28.48,28.41,28.45,427440.0,27.0433,27.0623,26.9958,27.0338,427440.0
2024-08-12 15:40:00,28.45,28.46,28.42,28.44,480116.0,27.0338,27.0433,27.0053,27.0243,480116.0
2024-08-12 15:50:00,28.44,28.51,28.42,28.45,2151614.0,27.0243,27.0908,27.0053,27.0338,2151614.0
2024-08-13 09:30:00,28.55,28.59,28.31,28.53,1368990.0,27.1288,27.1669,26.9008,27.1098,1368990.0
2024-08-13 09:40:00,28.52,28.74,28.52,28.67,1031538.0,27.1003,27.3094,27.1003,27.2429,1031538.0
2024-08-13 09:50:00,28.67,28.76,28.66,28.74,753888.0,27.2429,27.3284,27.2334,27.3094,753888.0
2024-08-13 10:00:00,28.74,28.77,28.62,28.65,762831.0,27.3094,27.3379,27.1954,27.2239,762831.0
2024-08-13 10:10:00,28.65,28.73,28.62,28.72,443460.0,27.2239,27.2999,27.1954,27.2904,443460.0
2024-08-13 10:20:00,28.71,28.79,28.71,28.79,496589.0,27.2809,27.3569,27.2809,27.3569,496589.0
2024-08-13 10:30:00,28.78,28.86,28.75,28.86,697853.0,27.3474,27.4234,27.3189,27.4234,697853.0
2024-08-13 10:40:00,28.85,28.9,28.78,28.84,934974.0,27.4139,27.4614,27.3474,27.4044,934974.0
2024-08-13 10:50:00,28.84,28.93,28.83,28.88,382188.0,27.4044,27.4899,27.3949,27.4424,382188.0
2024-08-13 11:00:00,28.87,28.88,28.74,28.8,750126.0,27.4329,27.4424,27.3094,27.3664,750126.0
2024-08-13 11:10:00,28.8,28.82,28.74,28.8,624397.0,27.3664,27.3854,27.3094,27.3664,624397.0
2024-08-13 11:20:00,28.8,28.81,28.73,28.77,298964.0,27.3664,27.3759,27.2999,27.3379,298964.0
2024-08-13 11:30:00,28.77,28.81,28.76,28.8,273008.0,27.3379,27.3759,27.3284,27.3664,273008.0
2024-08-13 11:40:00,28.8,28.82,28.75,28.76,350383.0,27.3664,27.3854,27.3189,27.3284,350383.0
2024-08-13 11:50:00,28.76,28.84,28.75,28.8,478444.0,27.3284,27.4044,27.3189,27.3664,478444.0
2024-08-13 12:00:00,28.8,28.81,28.74,28.79,392391.0,27.3664,27.3759,27.3094,27.3569,392391.0
2024-08-13 12:10:00,28.79,28.83,28.76,28.82,444417.0,27.3569,27.3949,27.3284,27.3854,444417.0
2024-08-13 12:20:00,28.82,28.87,28.79,28.81,1145708.0,27.3854,27.4329,27.3569,27.3759,1145708.0
2024-08-13 12:30:00,28.8,28.84,28.78,28.84,444369.0,27.3664,27.4044,27.3474,27.4044,444369.0
2024-08-13 12:40:00,28.84,28.87,28.82,28.85,278199.0,27.4044,27.4329,27.3854,27.4139,278199.0
2024-08-13 12:50:00,28.85,28.87,28.84,28.85,355400.0,27.4139,27.4329,27.4044,27.4139,355400.0
2024-08-13 13:00:00,28.84,28.85,28.77,28.78,314445.0,27.4044,27.4139,27.3379,27.3474,314445.0
2024-08-13 13:10:00,28.79,28.8,28.76,28.78,257387.0,27.3569,27.3664,27.3284,27.3474,257387.0
2024-08-13 13:20:00,28.78,28.78,28.75,28.77,502477.0,27.3474,27.3474,27.3189,27.3379,502477.0
2024-08-13 13:30:00,28.77,28.84,28.76,28.84,309362.0,27.3379,27.4044,27.3284,27.4044,309362.0
2024-08-13 13:40:00,28.83,28.85,28.82,28.85,261423.0,27.3949,27.4139,27.3854,27.4139,261423.0
2024-08-13 13:50:00,28.85,28.85,28.82,28.83,251641.0,27.4139,27.4139,27.3854,27.3949,251641.0
2024-08-13 14:00:00,28.83,28.84,28.8,28.8,345685.0,27.3949,27.4044,27.3664,27.3664,345685.0
2024-08-13 14:10:00,28.8,28.84,28.8,28.81,450092.0,27.3664,27.4044,27.3664,27.3759,450092.0
2024-08-13 14:20:00,28.81,28.84,28.78,28.81,500251.0,27.3759,27.4044,27.3474,27.3759,500251.0
2024-08-13 14:30:00,28.8,28.82,28.8,28.82,204213.0,27.3664,27.3854,27.3664,27.3854,204213.0
2024-08-13 14:40:00,28.82,28.9,28.8,28.89,622259.0,27.3854,27.4614,27.3664,27.4519,622259.0
2024-08-13 14:50:00,28.89,28.95,28.87,28.93,543562.0,27.4519,27.5089,27.4329,27.4899,543562.0
2024-08-13 15:00:00,28.93,28.95,28.86,28.86,1085641.0,27.4899,27.5089,27.4234,27.4234,1085641.0
2024-08-13 15:10:00,28.87,28.87,28.82,28.84,454947.0,27.4329,27.4329,27.3854,27.4044,454947.0
2024-08-13 15:20:00,28.84,28.91,28.83,28.89,554139.0,27.4044,27.4709,27.3949,27.4519,554139.0
2024-08-13 15:30:00,28.89,28.89,28.82,28.85,529045.0,27.4519,27.4519,27.3854,27.4139,529045.0
2024-08-13 15:40:00,28.84,28.95,28.84,28.91,1376000.0,27.4044,27.5089,27.4044,27.4709,1376000.0
2024-08-13 15:50:00,28.91,28.92,28.83,28.85,2562334.0,27.4709,27.4804,27.3949,27.4139,2562334.0
2024-08-14 09:30:00,28.76,28.83,28.66,28.73,1292475.0,27.3284,27.3949,27.2334,27.2999,1292475.0
2024-08-14 09:40:00,28.73,28.81,28.67,28.76,575627.0,27.2999,27.3759,27.2429,27.3284,575627.0
2024-08-14 09:50:00,28.77,28.84,28.74,28.77,381993.0,27.3379,27.4044,27.3094,27.3379,381993.0
2024-08-14 10:00:00,28.77,28.95,28.77,28.94,552404.0,27.3379,27.5089,27.3379,27.4994,552404.0
2024-08-14 10:10:00,28.94,29.18,28.93,29.14,2527897.0,27.4994,27.7275,27.4899,27.6895,2527897.0
2024-08-14 10:20:00,29.14,29.14,28.85,28.86,2687603.0,27.6895,27.6895,27.4139,27.4234,2687603.0
2024-08-14 10:30:00,28.85,28.97,28.85,28.88,357784.0,27.4139,27.5279,27.4139,27.4424,357784.0
2024-08-14 10:40:00,28.88,28.91,28.86,28.88,215852.0,27.4424,27.4709,27.4234,27.4424,215852.0
2024-08-14 10:50:00,28.88,28.88,28.84,28.86,189765.0,27.4424,27.4424,27.4044,27.4234,189765.0
2024-08-14 11:00:00,28.86,28.86,28.76,28.8,593657.0,27.4234,27.4234,27.3284,27.3664,593657.0
2024-08-14 11:10:00,28.81,28.85,28.8,28.84,224975.0,27.3759,27.4139,27.3664,27.4044,224975.0
2024-08-14 11:20:00,28.84,28.88,28.82,28.86,246855.0,27.4044,27.4424,27.3854,27.4234,246855.0
2024-08-14 11:30:00,28.86,28.92,28.83,28.89,246675.0,27.4234,27.4804,27.3949,27.4519,246675.0
2024-08-14 11:40:00,28.89,28.89,28.85,28.86,132438.0,27.4519,27.4519,27.4139,27.4234,132438.0
2024-08-14 11:50:00,28.86,28.86,28.74,28.75,621583.0,27.4234,27.4234,27.3094,27.3189,621583.0
2024-08-14 12:00:00,28.75,28.86,28.71,28.86,370371.0,27.3189,27.4234,27.2809,27.4234,370371.0
2024-08-14 12:10:00,28.86,28.88,28.84,28.86,254358.0,27.4234,27.4424,27.4044,27.4234,254358.0
2024-08-14 12:20:00,28.87,28.88,28.81,28.82,168647.0,27.4329,27.4424,27.3759,27.3854,168647.0
2024-08-14 12:30:00,28.82,28.87,28.81,28.85,124616.0,27.3854,27.4329,27.3759,27.4139,124616.0
2024-08-14 12:40:00,28.86,28.88,28.81,28.82,187004.0,27.4234,27.4424,27.3759,27.3854,187004.0
2024-08-14 12:50:00,28.82,28.88,28.81,28.88,190336.0,27.3854,27.4424,27.3759,27.4424,190336.0
2024-08-14 13:00:00,28.88,28.88,28.81,28.82,149776.0,27.4424,27.4424,27.3759,27.3854,149776.0
2024-08-14 13:10:00,28.82,28.83,28.78,28.83,104941.0,27.3854,27.3949,27.3474,27.3949,104941.0
2024-08-14 13:20:00,28.83,28.86,28.81,28.86,160575.0,27.3949,27.4234,27.3759,27.4234,160575.0
2024-08-14 13:30:00,28.86,28.91,28.84,28.91,154479.0,27.4234,27.4709,27.4044,27.4709,154479.0
2024-08-14 13:40:00,28.91,28.93,28.88,28.88,229019.0,27.4709,27.4899,27.4424,27.4424,229019.0
2024-08-14 13:50:00,28.88,28.94,28.88,28.88,198888.0,27.4424,27.4994,27.4424,27.4424,198888.0
2024-08-14 14:00:00,28.89,28.89,28.84,28.88,204158.0,27.4519,27.4519,27.4044,27.4424,204158.0
2024-08-14 14:10:00,28.88,28.9,28.87,28.89,232227.0,27.4424,27.4614,27.4329,27.4519,232227.0
2024-08-14 14:20:00,28.89,28.92,28.88,28.92,163198.0,27.4519,27.4804,27.4424,27.4804,163198.0
2024-08-14 14:30:00,28.92,28.96,28.91,28.94,235392.0,27.4804,27.5184,27.4709,27.4994,235392.0
2024-08-14 14:40:00,28.94,28.98,28.93,28.95,299638.0,27.4994,27.5374,27.4899,27.5089,299638.0
2024-08-14 14:50:00,28.95,29.0,28.93,28.99,370500.0,27.5089,27.5564,27.4899,27.5469,370500.0
2024-08-14 15:00:00,28.99,28.99,28.91,28.92,243136.0,27.5469,27.5469,27.4709,27.4804,243136.0
2024-08-14 15:10:00,28.93,28.94,28.9,28.91,359725.0,27.4899,27.4994,27.4614,27.4709,359725.0
2024-08-14 15:20:00,28.91,28.92,28.88,28.9,439180.0,27.4709,27.4804,27.4424,27.4614,439180.0
2024-08-14 15:30:00,28.9,28.92,28.86,28.91,417639.0,27.4614,27.4804,27.4234,27.4709,417639.0
2024-08-14 15:40:00,28.91,28.94,28.89,28.92,521764.0,27.4709,27.4994,27.4519,27.4804,521764.0
2024-08-14 15:50:00,28.91,28.92,28.85,28.85,1719321.0,27.4709,27.4804,27.4139,27.4139,1719321.0
2024-08-15 09:30:00,28.93,29.01,28.84,28.87,1447041.0,27.4899,27.5659,27.4044,27.4329,1447041.0
2024-08-15 09:40:00,28.86,28.96,28.82,28.86,647276.0,27.4234,27.5184,27.3854,27.4234,647276.0
2024-08-15 09:50:00,28.86,28.92,28.65,28.66,859875.0,27.4234,27.4804,27.2239,27.2334,859875.0
2024-08-15 10:00:00,28.66,28.73,28.6,28.64,935900.0,27.2334,27.2999,27.1764,27.2144,935900.0
2024-08-15 10:10:00,28.64,28.74,28.62,28.69,736888.0,27.2144,27.3094,27.1954,27.2619,736888.0
2024-08-15 10:20:00,28.69,28.69,28.63,28.66,524237.0,27.2619,27.2619,27.2049,27.2334,524237.0
2024-08-15 10:30:00,28.66,28.71,28.61,28.62,626086.0,27.2334,27.2809,27.1859,27.1954,626086.0
2024-08-15 10:40:00,28.61,28.65,28.58,28.61,713916.0,27.1859,27.2239,27.1574,27.1859,713916.0
2024-08-15 10:50:00,28.62,28.7,28.61,28.7,473102.0,27.1954,27.2714,27.1859,27.2714,473102.0
2024-08-15 11:00:00,28.69,28.8,28.69,28.77,461953.0,27.2619,27.3664,27.2619,27.3379,461953.0
2024-08-15 11:10:00,28.77,28.79,28.75,28.76,352276.0,27.3379,27.3569,27.3189,27.3284,352276.0
2024-08-15 11:20:00,28.77,28.81,28.7,28.73,497499.0,27.3379,27.3759,27.2714,27.2999,497499.0
2024-08-15 11:30:00,28.73,28.74,28.67,28.68,386832.0,27.2999,27.3094,27.2429,27.2524,386832.0
2024-08-15 11:40:00,28.69,28.76,28.66,28.73,533066.0,27.2619,27.3284,27.2334,27.2999,533066.0
2024-08-15 11:50:00,28.72,28.73,28.66,28.67,249652.0,27.2904,27.2999,27.2334,27.2429,249652.0
2024-08-15 12:00:00,28.68,28.68,28.65,28.67,384795.0,27.2524,27.2524,27.2239,27.2429,384795.0
2024-08-15 12:10:00,28.67,28.7,28.66,28.68,326613.0,27.2429,27.2714,27.2334,27.2524,326613.0
2024-08-15 12:20:00,28.69,28.73,28.66,28.69,338677.0,27.2619,27.2999,27.2334,27.2619,338677.0
2024-08-15 12:30:00,28.7,28.7,28.63,28.64,512712.0,27.2714,27.2714,27.2049,27.2144,512712.0
2024-08-15 12:40:00,28.64,28.66,28.62,28.64,479013.0,27.2144,27.2334,27.1954,27.2144,479013.0
2024-08-15 12:50:00,28.63,28.65,28.58,28.6,619922.0,27.2049,27.2239,27.1574,27.1764,619922.0
2024-08-15 13:00:00,28.6,28.61,28.54,28.58,730707.0,27.1764,27.1859,27.1193,27.1574,730707.0
2024-08-15 13:10:00,28.58,28.63,28.55,28.55,381745.0,27.1574,27.2049,27.1288,27.1288,381745.0
2024-08-15 13:20:00,28.56,28.57,28.52,28.55,286556.0,27.1383,27.1479,27.1003,27.1288,286556.0
2024-08-15 13:30:00,28.55,28.58,28.54,28.58,239185.0,27.1288,27.1574,27.1193,27.1574,239185.0
2024-08-15 13:40:00,28.57,28.6,28.56,28.6,254802.0,27.1479,27.1764,27.1383,27.1764,254802.0
2024-08-15 13:50:00,28.59,28.63,28.59,28.62,516530.0,27.1669,27.2049,27.1669,27.1954,516530.0
2024-08-15 14:00:00,28.61,28.65,28.58,28.61,648298.0,27.1859,27.2239,27.1574,27.1859,648298.0
2024-08-15 14:10:00,28.61,28.67,28.59,28.65,324937.0,27.1859,27.2429,27.1669,27.2239,324937.0
2024-08-15 14:20:00,28.66,28.67,28.63,28.65,224979.0,27.2334,27.2429,27.2049,27.2239,224979.0
2024-08-15 14:30:00,28.66,28.67,28.63,28.65,215542.0,27.2334,27.2429,27.2049,27.2239,215542.0
2024-08-15 14:40:00,28.65,28.7,28.64,28.7,243434.0,27.2239,27.2714,27.2144,27.2714,243434.0
2024-08-15 14:50:00,28.7,28.7,28.65,28.66,236977.0,27.2714,27.2714,27.2239,27.2334,236977.0
2024-08-15 15:00:00,28.66,28.7,28.65,28.7,250220.0,27.2334,27.2714,27.2239,27.2714,250220.0
2024-08-15 15:10:00,28.7,28.71,28.66,28.69,380316.0,27.2714,27.2809,27.2334,27.2619,380316.0
2024-08-15 15:20:00,28.68,28.7,28.67,28.69,331657.0,27.2524,27.2714,27.2429,27.2619,331657.0
2024-08-15 15:30:00,28.68,28.69,28.63,28.68,511604.0,27.2524,27.2619,27.2049,27.2524,511604.0
2024-08-15 15:40:00,28.68,28.69,28.65,28.68,580287.0,27.2524,27.2619,27.2239,27.2524,580287.0
2024-08-15 15:50:00,28.68,28.71,28.66,28.69,2088247.0,27.2524,27.2809,27.2334,27.2619,2088247.0
2024-08-16 09:30:00,28.65,28.65,28.22,28.23,3005866.0,27.2239,27.2239,26.8153,26.8248,3005866.0
2024-08-16 09:40:00,28.23,28.24,27.94,28.14,3010033.0,26.8248,26.8343,26.5492,26.7393,3010033.0
2024-08-16 09:50:00,28.14,28.16,28.03,28.11,1290949.0,26.7393,26.7583,26.6347,26.7107,1290949.0
2024-08-16 10:00:00,28.11,28.12,27.88,27.89,2206640.0,26.7107,26.7203,26.4922,26.5017,2206640.0
2024-08-16 10:10:00,27.89,27.92,27.85,27.91,1677593.0,26.5017,26.5302,26.4637,26.5207,1677593.0
2024-08-16 10:20:00,27.9,27.96,27.86,27.92,1202511.0,26.5112,26.5682,26.4732,26.5302,1202511.0
2024-08-16 10:30:00,27.92,28.0,27.85,27.99,1580695.0,26.5302,26.6062,26.4637,26.5967,1580695.0
2024-08-16 10:40:00,28.0,28.09,27.97,28.09,1269962.0,26.6062,26.6917,26.5777,26.6917,1269962.0
2024-08-16 10:50:00,28.08,28.21,28.08,28.2,1499375.0,26.6822,26.8058,26.6822,26.7963,1499375.0
2024-08-16 11:00:00,28.2,28.26,28.17,28.24,1212214.0,26.7963,26.8533,26.7678,26.8343,1212214.0
2024-08-16 11:10:00,28.24,28.3,28.2,28.22,740388.0,26.8343,26.8913,26.7963,26.8153,740388.0
2024-08-16 11:20:00,28.23,28.3,28.19,28.28,922549.0,26.8248,26.8913,26.7868,26.8723,922549.0
2024-08-16 11:30:00,28.29,28.29,28.18,28.24,777672.0,26.8818,26.8818,26.7773,26.8343,777672.0
2024-08-16 11:40:00,28.24,28.28,28.18,28.26,662535.0,26.8343,26.8723,26.7773,26.8533,662535.0
2024-08-16 11:50:00,28.25,28.26,28.2,28.24,553379.0,26.8438,26.8533,26.7963,26.8343,553379.0
2024-08-16 12:00:00,28.24,28.27,28.2,28.21,552223.0,26.8343,26.8628,26.7963,26.8058,552223.0
2024-08-16 12:10:00,28.21,28.25,28.19,28.21,448994.0,26.8058,26.8438,26.7868,26.8058,448994.0
2024-08-16 12:20:00,28.21,28.25,28.15,28.16,731805.0,26.8058,26.8438,26.7488,26.7583,731805.0
2024-08-16 12:30:00,28.16,28.17,28.07,28.14,1139392.0,26.7583,26.7678,26.6727,26.7393,1139392.0
2024-08-16 12:40:00,28.14,28.16,28.09,28.14,990517.0,26.7393,26.7583,26.6917,26.7393,990517.0
2024-08-16 12:50:00,28.14,28.2,28.14,28.17,976983.0,26.7393,26.7963,26.7393,26.7678,976983.0
2024-08-16 13:00:00,28.17,28.18,28.14,28.16,543096.0,26.7678,26.7773,26.7393,26.7583,543096.0
2024-08-16 13:10:00,28.16,28.17,28.13,28.14,762213.0,26.7583,26.7678,26.7298,26.7393,762213.0
2024-08-16 13:20:00,28.14,28.17,28.11,28.15,646763.0,26.7393,26.7678,26.7107,26.7488,646763.0
2024-08-16 13:30:00,28.15,28.19,28.15,28.18,311081.0,26.7488,26.7868,26.7488,26.7773,311081.0
2024-08-16 13:40:00,28.18,28.19,28.16,28.18,363924.0,26.7773,26.7868,26.7583,26.7773,363924.0
2024-08-16 13:50:00,28.18,28.18,28.14,28.17,360803.0,26.7773,26.7773,26.7393,26.7678,360803.0
2024-08-16 14:00:00,28.17,28.18,28.11,28.14,414321.0,26.7678,26.7773,26.7107,26.7393,414321.0
2024-08-16 14:10:00,28.13,28.19,28.12,28.18,361523.0,26.7298,26.7868,26.7203,26.7773,361523.0
2024-08-16 14:20:00,28.18,28.2,28.15,28.19,501163.0,26.7773,26.7963,26.7488,26.7868,501163.0
2024-08-16 14:30:00,28.19,28.2,28.18,28.19,314717.0,26.7868,26.7963,26.7773,26.7868,314717.0
2024-08-16 14:40:00,28.19,28.23,28.18,28.21,588806.0,26.7868,26.8248,26.7773,26.8058,588806.0
2024-08-16 14:50:00,28.21,28.23,28.2,28.21,460976.0,26.8058,26.8248,26.7963,26.8058,460976.0
2024-08-16 15:00:00,28.21,28.28,28.19,28.26,615702.0,26.8058,26.8723,26.7868,26.8533,615702.0
2024-08-16 15:10:00,28.26,28.34,28.25,28.29,774669.0,26.8533,26.9293,26.8438,26.8818,774669.0
2024-08-16 15:20:00,28.3,28.32,28.28,28.28,523877.0,26.8913,26.9103,26.8723,26.8723,523877.0
2024-08-16 15:30:00,28.29,28.34,28.28,28.33,1038832.0,26.8818,26.9293,26.8723,26.9198,1038832.0
2024-08-16 15:40:00,28.33,28.38,28.32,28.33,1093307.0,26.9198,26.9673,26.9103,26.9198,1093307.0
2024-08-16 15:50:00,28.33,28.35,28.24,28.29,4103975.0,26.9198,26.9388,26.8343,26.8818,4103975.0
2024-08-19 09:30:00,28.35,28.68,28.28,28.67,1919720.0,26.9388,27.2524,26.8723,27.2429,1919720.0
2024-08-19 09:40:00,28.67,28.68,28.52,28.59,766072.0,27.2429,27.2524,27.1003,27.1669,766072.0
2024-08-19 09:50:00,28.6,28.71,28.57,28.65,599484.0,27.1764,27.2809,27.1479,27.2239,599484.0
2024-08-19 10:00:00,28.65,28.68,28.62,28.67,504143.0,27.2239,27.2524,27.1954,27.2429,504143.0
2024-08-19 10:10:00,28.67,28.69,28.61,28.63,424155.0,27.2429,27.2619,27.1859,27.2049,424155.0
2024-08-19 10:20:00,28.62,28.74,28.61,28.69,541211.0,27.1954,27.3094,27.1859,27.2619,541211.0
2024-08-19 10:30:00,28.7,28.73,28.66,28.71,573282.0,27.2714,27.2999,27.2334,27.2809,573282.0
2024-08-19 10:40:00,28.71,28.8,28.71,28.8,638315.0,27.2809,27.3664,27.2809,27.3664,638315.0
2024-08-19 10:50:00,28.8,28.81,28.75,28.75,541463.0,27.3664,27.3759,27.3189,27.3189,541463.0
2024-08-19 11:00:00,28.76,28.89,28.75,28.8,807214.0,27.3284,27.4519,27.3189,27.3664,807214.0
2024-08-19 11:10:00,28.8,28.85,28.79,28.83,327702.0,27.3664,27.4139,27.3569,27.3949,327702.0
2024-08-19 11:20:00,28.84,28.84,28.78,28.83,534438.0,27.4044,27.4044,27.3474,27.3949,534438.0
2024-08-19 11:30:00,28.83,28.83,28.77,28.78,399596.0,27.3949,27.3949,27.3379,27.3474,399596.0
2024-08-19 11:40:00,28.78,28.83,28.75,28.77,382945.0,27.3474,27.3949,27.3189,27.3379,382945.0
2024-08-19 11:50:00,28.77,28.8,28.74,28.76,244748.0,27.3379,27.3664,27.3094,27.3284,244748.0
2024-08-19 12:00:00,28.76,28.78,28.72,28.75,277242.0,27.3284,27.3474,27.2904,27.3189,277242.0
2024-08-19 12:10:00,28.75,28.77,28.69,28.71,305041.0,27.3189,27.3379,27.2619,27.2809,305041.0
2024-08-19 12:20:00,28.71,28.76,28.69,28.76,233875.0,27.2809,27.3284,27.2619,27.3284,233875.0
2024-08-19 12:30:00,28.76,28.78,28.74,28.77,353583.0,27.3284,27.3474,27.3094,27.3379,353583.0
2024-08-19 12:40:00,28.77,28.8,28.76,28.8,170880.0,27.3379,27.3664,27.3284,27.3664,170880.0
2024-08-19 12:50:00,28.8,28.81,28.77,28.77,202115.0,27.3664,27.3759,27.3379,27.3379,202115.0
2024-08-19 13:00:00,28.77,28.79,28.74,28.79,210519.0,27.3379,27.3569,27.3094,27.3569,210519.0
2024-08-19 13:10:00,28.78,28.78,28.75,28.78,172860.0,27.3474,27.3474,27.3189,27.3474,172860.0
2024-08-19 13:20:00,28.78,28.79,28.76,28.77,254777.0,27.3474,27.3569,27.3284,27.3379,254777.0
2024-08-19 13:30:00,28.77,28.79,28.73,28.78,228406.0,27.3379,27.3569,27.2999,27.3474,228406.0
2024-08-19 13:40:00,28.78,28.8,28.77,28.78,226881.0,27.3474,27.3664,27.3379,27.3474,226881.0
2024-08-19 13:50:00,28.78,28.78,28.74,28.76,217985.0,27.3474,27.3474,27.3094,27.3284,217985.0
2024-08-19 14:00:00,28.76,28.76,28.71,28.72,177586.0,27.3284,27.3284,27.2809,27.2904,177586.0
2024-08-19 14:10:00,28.72,28.75,28.7,28.74,210681.0,27.2904,27.3189,27.2714,27.3094,210681.0
2024-08-19 14:20:00,28.73,28.78,28.73,28.76,327020.0,27.2999,27.3474,27.2999,27.3284,327020.0
2024-08-19 14:30:00,28.76,28.79,28.75,28.79,150244.0,27.3284,27.3569,27.3189,27.3569,150244.0
2024-08-19 14:40:00,28.79,28.83,28.78,28.83,417208.0,27.3569,27.3949,27.3474,27.3949,417208.0
2024-08-19 14:50:00,28.83,28.84,28.79,28.79,284432.0,27.3949,27.4044,27.3569,27.3569,284432.0
2024-08-19 15:00:00,28.8,28.81,28.77,28.78,300444.0,27.3664,27.3759,27.3379,27.3474,300444.0
2024-08-19 15:10:00,28.79,28.79,28.76,28.78,394116.0,27.3569,27.3569,27.3284,27.3474,394116.0
2024-08-19 15:20:00,28.78,28.8,28.76,28.8,248526.0,27.3474,27.3664,27.3284,27.3664,248526.0
2024-08-19 15:30:00,28.8,28.85,28.78,28.85,610152.0,27.3664,27.4139,27.3474,27.4139,610152.0
2024-08-19 15:40:00,28.85,28.88,28.82,28.87,1396957.0,27.4139,27.4424,27.3854,27.4329,1396957.0
2024-08-19 15:50:00,28.87,28.88,28.76,28.82,2361162.0,27.4329,27.4424,27.3284,27.3854,2361162.0
2024-08-20 09:30:00,28.83,29.01,28.8,28.97,1365001.0,27.3949,27.5659,27.3664,27.5279,1365001.0
2024-08-20 09:40:00,28.96,28.97,28.85,28.89,926537.0,27.5184,27.5279,27.4139,27.4519,926537.0
2024-08-20 09:50:00,28.9,28.99,28.89,28.98,435719.0,27.4614,27.5469,27.4519,27.5374,435719.0
2024-08-20 10:00:00,28.98,29.03,28.97,29.0,483880.0,27.5374,27.585,27.5279,27.5564,483880.0
2024-08-20 10:10:00,29.0,29.05,28.98,29.02,384431.0,27.5564,27.604,27.5374,27.5755,384431.0
2024-08-20 10:20:00,29.01,29.1,28.98,29.09,430348.0,27.5659,27.6515,27.5374,27.642,430348.0
2024-08-20 10:30:00,29.08,29.14,29.07,29.08,546250.0,27.6325,27.6895,27.623,27.6325,546250.0
2024-08-20 10:40:00,29.08,29.14,29.07,29.12,432029.0,27.6325,27.6895,27.623,27.6705,432029.0
2024-08-20 10:50:00,29.12,29.19,29.11,29.15,496436.0,27.6705,27.737,27.661,27.699,496436.0
2024-08-20 11:00:00,29.15,29.15,29.09,29.1,379461.0,27.699,27.699,27.642,27.6515,379461.0
2024-08-20 11:10:00,29.1,29.1,29.08,29.1,282347.0,27.6515,27.6515,27.6325,27.6515,282347.0
2024-08-20 11:20:00,29.1,29.14,29.03,29.05,517004.0,27.6515,27.6895,27.585,27.604,517004.0
2024-08-20 11:30:00,29.06,29.06,28.94,28.98,670999.0,27.6135,27.6135,27.4994,27.5374,670999.0
2024-08-20 11:40:00,28.99,29.07,28.94,29.02,1271298.0,27.5469,27.623,27.4994,27.5755,1271298.0
2024-08-20 11:50:00,29.02,29.04,28.99,29.0,273509.0,27.5755,27.5945,27.5469,27.5564,273509.0
2024-08-20 12:00:00,29.01,29.06,28.99,29.06,397851.0,27.5659,27.6135,27.5469,27.6135,397851.0
2024-08-20 12:10:00,29.06,29.07,29.03,29.05,151942.0,27.6135,27.623,27.585,27.604,151942.0
2024-08-20 12:20:00,29.05,29.1,29.05,29.09,181956.0,27.604,27.6515,27.604,27.642,181956.0
2024-08-20 12:30:00,29.09,29.1,29.03,29.1,252011.0,27.642,27.6515,27.585,27.6515,252011.0
2024-08-20 12:40:00,29.1,29.1,29.01,29.05,572728.0,27.6515,27.6515,27.5659,27.604,572728.0
2024-08-20 12:50:00,29.05,29.06,29.01,29.02,234043.0,27.604,27.6135,27.5659,27.5755,234043.0
2024-08-20 13:00:00,29.02,29.02,28.98,29.02,167001.0,27.5755,27.5755,27.5374,27.5755,167001.0
2024-08-20 13:10:00,29.02,29.03,29.0,29.03,127667.0,27.5755,27.585,27.5564,27.585,127667.0
2024-08-20 13:20:00,29.03,29.04,28.99,29.01,205557.0,27.585,27.5945,27.5469,27.5659,205557.0
2024-08-20 13:30:00,29.01,29.01,28.99,29.01,142206.0,27.5659,27.5659,27.5469,27.5659,142206.0
2024-08-20 13:40:00,29.01,29.05,28.99,29.05,173451.0,27.5659,27.604,27.5469,27.604,173451.0
2024-08-20 13:50:00,29.05,29.07,29.04,29.05,157590.0,27.604,27.623,27.5945,27.604,157590.0
2024-08-20 14:00:00,29.05,29.08,29.05,29.05,173234.0,27.604,27.6325,27.604,27.604,173234.0
2024-08-20 14:10:00,29.05,29.09,29.05,29.07,184391.0,27.604,27.642,27.604,27.623,184391.0
2024-08-20 14:20:00,29.08,29.1,29.06,29.07,160504.0,27.6325,27.6515,27.6135,27.623,160504.0
2024-08-20 14:30:00,29.07,29.08,29.05,29.06,163978.0,27.623,27.6325,27.604,27.6135,163978.0
2024-08-20 14:40:00,29.05,29.06,29.03,29.05,168159.0,27.604,27.6135,27.585,27.604,168159.0
2024-08-20 14:50:00,29.05,29.06,29.03,29.04,178458.0,27.604,27.6135,27.585,27.5945,178458.0
2024-08-20 15:00:00,29.04,29.04,28.99,29.0,259989.0,27.5945,27.5945,27.5469,27.5564,259989.0
2024-08-20 15:10:00,29.0,29.0,28.98,29.0,174625.0,27.5564,27.5564,27.5374,27.5564,174625.0
2024-08-20 15:20:00,29.0,29.04,28.99,29.0,351136.0,27.5564,27.5945,27.5469,27.5564,351136.0
2024-08-20 15:30:00,29.0,29.0,28.95,28.96,391970.0,27.5564,27.5564,27.5089,27.5184,391970.0
2024-08-20 15:40:00,28.95,28.97,28.93,28.95,698835.0,27.5089,27.5279,27.4899,27.5089,698835.0
2024-08-20 15:50:00,28.95,28.96,28.88,28.91,1634392.0,27.5089,27.5184,27.4424,27.4709,1634392.0
2024-08-21 09:30:00,28.98,29.08,28.93,29.06,819231.0,27.5374,27.6325,27.4899,27.6135,819231.0
2024-08-21 09:40:00,29.06,29.17,29.05,29.1,549538.0,27.6135,27.718,27.604,27.6515,549538.0
2024-08-21 09:50:00,29.1,29.14,29.08,29.1,342368.0,27.6515,27.6895,27.6325,27.6515,342368.0
2024-08-21 10:00:00,29.11,29.12,29.03,29.1,601441.0,27.661,27.6705,27.585,27.6515,601441.0
2024-08-21 10:10:00,29.1,29.12,29.05,29.06,186037.0,27.6515,27.6705,27.604,27.6135,186037.0
2024-08-21 10:20:00,29.07,29.09,29.05,29.05,227640.0,27.623,27.642,27.604,27.604,227640.0
2024-08-21 10:30:00,29.06,29.09,29.04,29.05,229663.0,27.6135,27.642,27.5945,27.604,229663.0
2024-08-21 10:40:00,29.06,29.06,29.02,29.05,138346.0,27.6135,27.6135,27.5755,27.604,138346.0
2024-08-21 10:50:00,29.05,29.05,28.97,29.04,281784.0,27.604,27.604,27.5279,27.5945,281784.0
2024-08-21 11:00:00,29.04,29.04,29.0,29.04,236854.0,27.5945,27.5945,27.5564,27.5945,236854.0
2024-08-21 11:10:00,29.04,29.07,29.01,29.07,213924.0,27.5945,27.623,27.5659,27.623,213924.0
2024-08-21 11:20:00,29.07,29.1,29.05,29.06,151527.0,27.623,27.6515,27.604,27.6135,151527.0
2024-08-21 11:30:00,29.07,29.07,29.0,29.05,262553.0,27.623,27.623,27.5564,27.604,262553.0
2024-08-21 11:40:00,29.05,29.1,29.05,29.05,275117.0,27.604,27.6515,27.604,27.604,275117.0
2024-08-21 11:50:00,29.06,29.07,29.04,29.05,108033.0,27.6135,27.623,27.5945,27.604,108033.0
2024-08-21 12:00:00,29.05,29.07,29.03,29.05,204825.0,27.604,27.623,27.585,27.604,204825.0
2024-08-21 12:10:00,29.06,29.07,29.01,29.01,132800.0,27.6135,27.623,27.5659,27.5659,132800.0
2024-08-21 12:20:00,29.02,29.03,28.99,29.01,175677.0,27.5755,27.585,27.5469,27.5659,175677.0
2024-08-21 12:30:00,29.01,29.03,29.0,29.01,134500.0,27.5659,27.585,27.5564,27.5659,134500.0
2024-08-21 12:40:00,29.01,29.03,29.0,29.03,95619.0,27.5659,27.585,27.5564,27.585,95619.0
2024-08-21 12:50:00,29.03,29.06,29.02,29.05,135189.0,27.585,27.6135,27.5755,27.604,135189.0
2024-08-21 13:00:00,29.06,29.06,29.02,29.03,100086.0,27.6135,27.6135,27.5755,27.585,100086.0
2024-08-21 13:10:00,29.03,29.04,28.98,29.04,450041.0,27.585,27.5945,27.5374,27.5945,450041.0
2024-08-21 13:20:00,29.04,29.04,29.0,29.02,127740.0,27.5945,27.5945,27.5564,27.5755,127740.0
2024-08-21 13:30:00,29.02,29.04,28.98,29.03,212570.0,27.5755,27.5945,27.5374,27.585,212570.0
2024-08-21 13:40:00,29.03,29.06,29.0,29.05,237476.0,27.585,27.6135,27.5564,27.604,237476.0
2024-08-21 13:50:00,29.05,29.05,29.03,29.05,113184.0,27.604,27.604,27.585,27.604,113184.0
2024-08-21 14:00:00,29.04,29.05,29.02,29.05,141565.0,27.5945,27.604,27.5755,27.604,141565.0
2024-08-21 14:10:00,29.04,29.06,29.04,29.05,123832.0,27.5945,27.6135,27.5945,27.604,123832.0
2024-08-21 14:20:00,29.05,29.07,29.04,29.06,134673.0,27.604,27.623,27.5945,27.6135,134673.0
2024-08-21 14:30:00,29.07,29.09,29.04,29.05,195145.0,27.623,27.642,27.5945,27.604,195145.0
2024-08-21 14:40:00,29.06,29.07,29.04,29.05,172833.0,27.6135,27.623,27.5945,27.604,172833.0
2024-08-21 14:50:00,29.05,29.06,29.02,29.03,346955.0,27.604,27.6135,27.5755,27.585,346955.0
2024-08-21 15:00:00,29.04,29.04,28.93,28.95,426038.0,27.5945,27.5945,27.4899,27.5089,426038.0
2024-08-21 15:10:00,28.94,28.97,28.93,28.95,359544.0,27.4994,27.5279,27.4899,27.5089,359544.0
2024-08-21 15:20:00,28.96,28.98,28.94,28.98,240841.0,27.5184,27.5374,27.4994,27.5374,240841.0
2024-08-21 15:30:00,28.98,28.99,28.95,28.99,429748.0,27.5374,27.5469,27.5089,27.5469,429748.0
2024-08-21 15:40:00,28.99,28.99,28.95,28.98,466575.0,27.5469,27.5469,27.5089,27.5374,466575.0
2024-08-21 15:50:00,28.98,29.02,28.96,29.02,953774.0,27.5374,27.5755,27.5184,27.5755,953774.0
2024-08-22 09:30:00,29.02,29.13,29.01,29.05,523093.0,27.5755,27.68,27.5659,27.604,523093.0
2024-08-22 09:40:00,29.05,29.09,28.9,28.92,552056.0,27.604,27.642,27.4614,27.4804,552056.0
2024-08-22 09:50:00,28.92,28.94,28.81,28.82,422473.0,27.4804,27.4994,27.3759,27.3854,422473.0
2024-08-22 10:00:00,28.83,28.84,28.77,28.82,482760.0,27.3949,27.4044,27.3379,27.3854,482760.0
2024-08-22 10:10:00,28.82,28.95,28.81,28.92,433941.0,27.3854,27.5089,27.3759,27.4804,433941.0
2024-08-22 10:20:00,28.92,28.92,28.85,28.86,212318.0,27.4804,27.4804,27.4139,27.4234,212318.0
2024-08-22 10:30:00,28.86,28.9,28.85,28.88,269424.0,27.4234,27.4614,27.4139,27.4424,269424.0
2024-08-22 10:40:00,28.89,28.89,28.79,28.8,320906.0,27.4519,27.4519,27.3569,27.3664,320906.0
2024-08-22 10:50:00,28.8,28.84,28.78,28.8,233371.0,27.3664,27.4044,27.3474,27.3664,233371.0
2024-08-22 11:00:00,28.81,28.84,28.77,28.79,299294.0,27.3759,27.4044,27.3379,27.3569,299294.0
2024-08-22 11:10:00,28.79,28.8,28.73,28.73,261636.0,27.3569,27.3664,27.2999,27.2999,261636.0
2024-08-22 11:20:00,28.74,28.76,28.7,28.75,387362.0,27.3094,27.3284,27.2714,27.3189,387362.0
2024-08-22 11:30:00,28.75,28.8,28.73,28.77,403192.0,27.3189,27.3664,27.2999,27.3379,403192.0
2024-08-22 11:40:00,28.77,28.8,28.74,28.76,216144.0,27.3379,27.3664,27.3094,27.3284,216144.0
2024-08-22 11:50:00,28.76,28.78,28.68,28.69,340921.0,27.3284,27.3474,27.2524,27.2619,340921.0
2024-08-22 12:00:00,28.68,28.71,28.67,28.68,304161.0,27.2524,27.2809,27.2429,27.2524,304161.0
2024-08-22 12:10:00,28.68,28.72,28.66,28.71,214289.0,27.2524,27.2904,27.2334,27.2809,214289.0
2024-08-22 12:20:00,28.71,28.73,28.69,28.69,194793.0,27.2809,27.2999,27.2619,27.2619,194793.0
2024-08-22 12:30:00,28.7,28.7,28.67,28.68,245348.0,27.2714,27.2714,27.2429,27.2524,245348.0
2024-08-22 12:40:00,28.69,28.69,28.65,28.66,318499.0,27.2619,27.2619,27.2239,27.2334,318499.0
2024-08-22 12:50:00,28.66,28.66,28.58,28.59,426406.0,27.2334,27.2334,27.1574,27.1669,426406.0
2024-08-22 13:00:00,28.59,28.61,28.57,28.61,274971.0,27.1669,27.1859,27.1479,27.1859,274971.0
2024-08-22 13:10:00,28.61,28.63,28.58,28.6,257891.0,27.1859,27.2049,27.1574,27.1764,257891.0
2024-08-22 13:20:00,28.6,28.61,28.57,28.58,253694.0,27.1764,27.1859,27.1479,27.1574,253694.0
2024-08-22 13:30:00,28.58,28.6,28.54,28.59,479973.0,27.1574,27.1764,27.1193,27.1669,479973.0
2024-08-22 13:40:00,28.59,28.67,28.58,28.63,806097.0,27.1669,27.2429,27.1574,27.2049,806097.0
2024-08-22 13:50:00,28.63,28.64,28.54,28.58,616521.0,27.2049,27.2144,27.1193,27.1574,616521.0
2024-08-22 14:00:00,28.58,28.66,28.57,28.66,455664.0,27.1574,27.2334,27.1479,27.2334,455664.0
2024-08-22 14:10:00,28.66,28.72,28.65,28.7,335415.0,27.2334,27.2904,27.2239,27.2714,335415.0
2024-08-22 14:20:00,28.7,28.7,28.66,28.69,204850.0,27.2714,27.2714,27.2334,27.2619,204850.0
2024-08-22 14:30:00,28.69,28.72,28.66,28.7,267414.0,27.2619,27.2904,27.2334,27.2714,267414.0
2024-08-22 14:40:00,28.7,28.73,28.69,28.69,354760.0,27.2714,27.2999,27.2619,27.2619,354760.0
2024-08-22 14:50:00,28.7,28.7,28.66,28.67,291404.0,27.2714,27.2714,27.2334,27.2429,291404.0
2024-08-22 15:00:00,28.68,28.72,28.67,28.71,217699.0,27.2524,27.2904,27.2429,27.2809,217699.0
2024-08-22 15:10:00,28.71,28.75,28.71,28.74,311022.0,27.2809,27.3189,27.2809,27.3094,311022.0
2024-08-22 15:20:00,28.73,28.75,28.71,28.75,300774.0,27.2999,27.3189,27.2809,27.3189,300774.0
2024-08-22 15:30:00,28.75,28.78,28.74,28.75,545389.0,27.3189,27.3474,27.3094,27.3189,545389.0
2024-08-22 15:40:00,28.75,28.78,28.73,28.76,522390.0,27.3189,27.3474,27.2999,27.3284,522390.0
2024-08-22 15:50:00,28.76,28.8,28.68,28.8,1802200.0,27.3284,27.3664,27.2524,27.3664,1802200.0
2024-08-23 09:30:00,28.82,28.84,28.72,28.75,504162.0,27.3854,27.4044,27.2904,27.3189,504162.0
2024-08-23 09:40:00,28.75,28.75,28.67,28.67,349861.0,27.3189,27.3189,27.2429,27.2429,349861.0
2024-08-23 09:50:00,28.67,28.72,28.64,28.69,316356.0,27.2429,27.2904,27.2144,27.2619,316356.0
2024-08-23 10:00:00,28.69,28.76,28.68,28.76,387241.0,27.2619,27.3284,27.2524,27.3284,387241.0
2024-08-23 10:10:00,28.76,28.79,28.64,28.67,400096.0,27.3284,27.3569,27.2144,27.2429,400096.0
2024-08-23 10:20:00,28.67,28.83,28.66,28.8,390210.0,27.2429,27.3949,27.2334,27.3664,390210.0
2024-08-23 10:30:00,28.8,28.83,28.72,28.73,434615.0,27.3664,27.3949,27.2904,27.2999,434615.0
2024-08-23 10:40:00,28.74,28.79,28.73,28.77,300796.0,27.3094,27.3569,27.2999,27.3379,300796.0
2024-08-23 10:50:00,28.77,28.84,28.76,28.84,432752.0,27.3379,27.4044,27.3284,27.4044,432752.0
2024-08-23 11:00:00,28.84,28.88,28.82,28.88,272785.0,27.4044,27.4424,27.3854,27.4424,272785.0
2024-08-23 11:10:00,28.88,28.93,28.86,28.9,387281.0,27.4424,27.4899,27.4234,27.4614,387281.0
2024-08-23 11:20:00,28.9,28.94,28.87,28.93,327362.0,27.4614,27.4994,27.4329,27.4899,327362.0
2024-08-23 11:30:00,28.93,28.93,28.87,28.88,290500.0,27.4899,27.4899,27.4329,27.4424,290500.0
2024-08-23 11:40:00,28.88,28.92,28.84,28.85,299303.0,27.4424,27.4804,27.4044,27.4139,299303.0
2024-08-23 11:50:00,28.86,28.86,28.82,28.82,179152.0,27.4234,27.4234,27.3854,27.3854,179152.0
2024-08-23 12:00:00,28.82,28.82,28.78,28.82,295741.0,27.3854,27.3854,27.3474,27.3854,295741.0
2024-08-23 12:10:00,28.82,28.82,28.79,28.8,201217.0,27.3854,27.3854,27.3569,27.3664,201217.0
2024-08-23 12:20:00,28.8,28.81,28.76,28.79,196638.0,27.3664,27.3759,27.3284,27.3569,196638.0
2024-08-23 12:30:00,28.79,28.84,28.78,28.84,294403.0,27.3569,27.4044,27.3474,27.4044,294403.0
2024-08-23 12:40:00,28.84,28.84,28.78,28.81,193956.0,27.4044,27.4044,27.3474,27.3759,193956.0
2024-08-23 12:50:00,28.8,28.88,28.8,28.86,342416.0,27.3664,27.4424,27.3664,27.4234,342416.0
2024-08-23 13:00:00,28.86,28.88,28.82,28.82,222342.0,27.4234,27.4424,27.3854,27.3854,222342.0
2024-08-23 13:10:00,28.83,28.84,28.8,28.81,188623.0,27.3949,27.4044,27.3664,27.3759,188623.0
2024-08-23 13:20:00,28.82,28.84,28.81,28.83,153399.0,27.3854,27.4044,27.3759,27.3949,153399.0
2024-08-23 13:30:00,28.83,28.83,28.8,28.8,104036.0,27.3949,27.3949,27.3664,27.3664,104036.0
2024-08-23 13:40:00,28.8,28.82,28.79,28.82,159139.0,27.3664,27.3854,27.3569,27.3854,159139.0
2024-08-23 13:50:00,28.82,28.86,28.81,28.84,324820.0,27.3854,27.4234,27.3759,27.4044,324820.0
2024-08-23 14:00:00,28.83,28.84,28.8,28.8,158293.0,27.3949,27.4044,27.3664,27.3664,158293.0
2024-08-23 14:10:00,28.8,28.82,28.78,28.78,173133.0,27.3664,27.3854,27.3474,27.3474,173133.0
2024-08-23 14:20:00,28.79,28.81,28.76,28.77,287071.0,27.3569,27.3759,27.3284,27.3379,287071.0
2024-08-23 14:30:00,28.77,28.77,28.74,28.74,223092.0,27.3379,27.3379,27.3094,27.3094,223092.0
2024-08-23 14:40:00,28.74,28.83,28.74,28.8,793829.0,27.3094,27.3949,27.3094,27.3664,793829.0
2024-08-23 14:50:00,28.8,28.83,28.8,28.83,227983.0,27.3664,27.3949,27.3664,27.3949,227983.0
2024-08-23 15:00:00,28.82,28.83,28.77,28.82,766679.0,27.3854,27.3949,27.3379,27.3854,766679.0
2024-08-23 15:10:00,28.82,28.83,28.8,28.83,262755.0,27.3854,27.3949,27.3664,27.3949,262755.0
2024-08-23 15:20:00,28.83,28.85,28.82,28.84,218602.0,27.3949,27.4139,27.3854,27.4044,218602.0
2024-08-23 15:30:00,28.83,28.85,28.82,28.83,361981.0,27.3949,27.4139,27.3854,27.3949,361981.0
2024-08-23 15:40:00,28.83,28.88,28.81,28.88,604783.0,27.3949,27.4424,27.3759,27.4424,604783.0
2024-08-23 15:50:00,28.88,28.93,28.85,28.9,2004617.0,27.4424,27.4899,27.4139,27.4614,2004617.0
2024-08-26 09:30:00,28.92,28.95,28.77,28.82,997282.0,27.4804,27.5089,27.3379,27.3854,997282.0
2024-08-26 09:40:00,28.82,28.87,28.82,28.87,348979.0,27.3854,27.4329,27.3854,27.4329,348979.0
2024-08-26 09:50:00,28.87,28.89,28.82,28.86,369059.0,27.4329,27.4519,27.3854,27.4234,369059.0
2024-08-26 10:00:00,28.87,28.89,28.85,28.89,414792.0,27.4329,27.4519,27.4139,27.4519,414792.0
2024-08-26 10:10:00,28.89,28.99,28.86,28.99,593284.0,27.4519,27.5469,27.4234,27.5469,593284.0
2024-08-26 10:20:00,28.99,29.0,28.96,28.99,260084.0,27.5469,27.5564,27.5184,27.5469,260084.0
2024-08-26 10:30:00,28.99,29.05,28.97,29.03,435439.0,27.5469,27.604,27.5279,27.585,435439.0
2024-08-26 10:40:00,29.04,29.05,28.96,28.98,247199.0,27.5945,27.604,27.5184,27.5374,247199.0
2024-08-26 10:50:00,28.98,28.98,28.9,28.91,231930.0,27.5374,27.5374,27.4614,27.4709,231930.0
2024-08-26 11:00:00,28.9,28.91,28.87,28.9,254316.0,27.4614,27.4709,27.4329,27.4614,254316.0
2024-08-26 11:10:00,28.9,28.9,28.84,28.86,140226.0,27.4614,27.4614,27.4044,27.4234,140226.0
2024-08-26 11:20:00,28.86,28.86,28.82,28.86,258833.0,27.4234,27.4234,27.3854,27.4234,258833.0
2024-08-26 11:30:00,28.86,28.87,28.85,28.86,205742.0,27.4234,27.4329,27.4139,27.4234,205742.0
2024-08-26 11:40:00,28.86,28.87,28.84,28.87,271235.0,27.4234,27.4329,27.4044,27.4329,271235.0
2024-08-26 11:50:00,28.87,28.9,28.84,28.85,200402.0,27.4329,27.4614,27.4044,27.4139,200402.0
2024-08-26 12:00:00,28.86,28.88,28.84,28.88,110417.0,27.4234,27.4424,27.4044,27.4424,110417.0
2024-08-26 12:10:00,28.88,28.89,28.87,28.88,112749.0,27.4424,27.4519,27.4329,27.4424,112749.0
2024-08-26 12:20:00,28.88,28.9,28.87,28.89,169006.0,27.4424,27.4614,27.4329,27.4519,169006.0
2024-08-26 12:30:00,28.88,28.9,28.85,28.9,174425.0,27.4424,27.4614,27.4139,27.4614,174425.0
2024-08-26 12:40:00,28.9,28.95,28.89,28.91,644967.0,27.4614,27.5089,27.4519,27.4709,644967.0
2024-08-26 12:50:00,28.91,28.97,28.9,28.96,247053.0,27.4709,27.5279,27.4614,27.5184,247053.0
2024-08-26 13:00:00,28.97,28.97,28.94,28.96,299651.0,27.5279,27.5279,27.4994,27.5184,299651.0
2024-08-26 13:10:00,28.96,28.96,28.91,28.92,385726.0,27.5184,27.5184,27.4709,27.4804,385726.0
2024-08-26 13:20:00,28.91,28.95,28.91,28.94,165833.0,27.4709,27.5089,27.4709,27.4994,165833.0
2024-08-26 13:30:00,28.93,28.95,28.9,28.9,190295.0,27.4899,27.5089,27.4614,27.4614,190295.0
2024-08-26 13:40:00,28.91,28.92,28.88,28.91,212844.0,27.4709,27.4804,27.4424,27.4709,212844.0
2024-08-26 13:50:00,28.91,28.93,28.89,28.92,140917.0,27.4709,27.4899,27.4519,27.4804,140917.0
2024-08-26 14:00:00,28.92,28.93,28.88,28.89,176758.0,27.4804,27.4899,27.4424,27.4519,176758.0
2024-08-26 14:10:00,28.89,28.91,28.88,28.91,151628.0,27.4519,27.4709,27.4424,27.4709,151628.0
2024-08-26 14:20:00,28.91,28.93,28.9,28.93,235512.0,27.4709,27.4899,27.4614,27.4899,235512.0
2024-08-26 14:30:00,28.93,29.0,28.91,28.99,755218.0,27.4899,27.5564,27.4709,27.5469,755218.0
2024-08-26 14:40:00,28.99,28.99,28.88,28.92,741152.0,27.5469,27.5469,27.4424,27.4804,741152.0
2024-08-26 14:50:00,28.93,28.95,28.92,28.93,184486.0,27.4899,27.5089,27.4804,27.4899,184486.0
2024-08-26 15:00:00,28.94,28.95,28.92,28.93,327547.0,27.4994,27.5089,27.4804,27.4899,327547.0
2024-08-26 15:10:00,28.93,28.98,28.92,28.98,371342.0,27.4899,27.5374,27.4804,27.5374,371342.0
2024-08-26 15:20:00,28.98,28.98,28.95,28.95,176230.0,27.5374,27.5374,27.5089,27.5089,176230.0
2024-08-26 15:30:00,28.96,28.96,28.91,28.93,273158.0,27.5184,27.5184,27.4709,27.4899,273158.0
2024-08-26 15:40:00,28.93,28.94,28.92,28.93,243347.0,27.4899,27.4994,27.4804,27.4899,243347.0
2024-08-26 15:50:00,28.92,28.94,28.88,28.92,1278772.0,27.4804,27.4994,27.4424,27.4804,1278772.0
2024-08-27 09:30:00,28.98,29.04,28.83,28.89,782652.0,27.5374,27.5945,27.3949,27.4519,782652.0
2024-08-27 09:40:00,28.88,28.96,28.85,28.9,361373.0,27.4424,27.5184,27.4139,27.4614,361373.0
2024-08-27 09:50:00,28.9,28.91,28.79,28.8,354122.0,27.4614,27.4709,27.3569,27.3664,354122.0
2024-08-27 10:00:00,28.8,28.81,28.75,28.76,296820.0,27.3664,27.3759,27.3189,27.3284,296820.0
2024-08-27 10:10:00,28.76,28.76,28.66,28.74,422176.0,27.3284,27.3284,27.2334,27.3094,422176.0
2024-08-27 10:20:00,28.74,28.75,28.67,28.68,266052.0,27.3094,27.3189,27.2429,27.2524,266052.0
2024-08-27 10:30:00,28.67,28.68,28.63,28.68,405192.0,27.2429,27.2524,27.2049,27.2524,405192.0
2024-08-27 10:40:00,28.68,28.7,28.66,28.66,225060.0,27.2524,27.2714,27.2334,27.2334,225060.0
2024-08-27 10:50:00,28.67,28.7,28.66,28.68,221368.0,27.2429,27.2714,27.2334,27.2524,221368.0
2024-08-27 11:00:00,28.68,28.69,28.65,28.67,234562.0,27.2524,27.2619,27.2239,27.2429,234562.0
2024-08-27 11:10:00,28.67,28.67,28.64,28.67,266250.0,27.2429,27.2429,27.2144,27.2429,266250.0
2024-08-27 11:20:00,28.67,28.68,28.61,28.68,261248.0,27.2429,27.2524,27.1859,27.2524,261248.0
2024-08-27 11:30:00,28.68,28.68,28.59,28.62,445404.0,27.2524,27.2524,27.1669,27.1954,445404.0
2024-08-27 11:40:00,28.63,28.65,28.6,28.61,218094.0,27.2049,27.2239,27.1764,27.1859,218094.0
2024-08-27 11:50:00,28.61,28.64,28.6,28.61,195995.0,27.1859,27.2144,27.1764,27.1859,195995.0
2024-08-27 12:00:00,28.61,28.62,28.58,28.62,231991.0,27.1859,27.1954,27.1574,27.1954,231991.0
2024-08-27 12:10:00,28.62,28.66,28.61,28.62,298190.0,27.1954,27.2334,27.1859,27.1954,298190.0
2024-08-27 12:20:00,28.62,28.63,28.57,28.61,299303.0,27.1954,27.2049,27.1479,27.1859,299303.0
2024-08-27 12:30:00,28.61,28.61,28.56,28.56,216278.0,27.1859,27.1859,27.1383,27.1383,216278.0
2024-08-27 12:40:00,28.57,28.6,28.56,28.57,171035.0,27.1479,27.1764,27.1383,27.1479,171035.0
2024-08-27 12:50:00,28.57,28.63,28.56,28.62,172559.0,27.1479,27.2049,27.1383,27.1954,172559.0
2024-08-27 13:00:00,28.62,28.63,28.6,28.61,177146.0,27.1954,27.2049,27.1764,27.1859,177146.0
2024-08-27 13:10:00,28.61,28.65,28.59,28.63,338199.0,27.1859,27.2239,27.1669,27.2049,338199.0
2024-08-27 13:20:00,28.63,28.68,28.6,28.68,327630.0,27.2049,27.2524,27.1764,27.2524,327630.0
2024-08-27 13:30:00,28.67,28.68,28.63,28.66,166406.0,27.2429,27.2524,27.2049,27.2334,166406.0
2024-08-27 13:40:00,28.66,28.68,28.65,28.67,154052.0,27.2334,27.2524,27.2239,27.2429,154052.0
2024-08-27 13:50:00,28.67,28.68,28.65,28.66,168956.0,27.2429,27.2524,27.2239,27.2334,168956.0
2024-08-27 14:00:00,28.66,28.76,28.65,28.75,403537.0,27.2334,27.3284,27.2239,27.3189,403537.0
2024-08-27 14:10:00,28.75,28.8,28.75,28.8,488704.0,27.3189,27.3664,27.3189,27.3664,488704.0
2024-08-27 14:20:00,28.8,28.82,28.78,28.79,308431.0,27.3664,27.3854,27.3474,27.3569,308431.0
2024-08-27 14:30:00,28.79,28.79,28.75,28.76,207866.0,27.3569,27.3569,27.3189,27.3284,207866.0
2024-08-27 14:40:00,28.76,28.76,28.75,28.76,144889.0,27.3284,27.3284,27.3189,27.3284,144889.0
2024-08-27 14:50:00,28.76,28.76,28.72,28.74,294081.0,27.3284,27.3284,27.2904,27.3094,294081.0
2024-08-27 15:00:00,28.74,28.74,28.71,28.72,240028.0,27.3094,27.3094,27.2809,27.2904,240028.0
2024-08-27 15:10:00,28.72,28.76,28.72,28.74,201676.0,27.2904,27.3284,27.2904,27.3094,201676.0
2024-08-27 15:20:00,28.74,28.76,28.72,28.74,219222.0,27.3094,27.3284,27.2904,27.3094,219222.0
2024-08-27 15:30:00,28.75,28.79,28.74,28.77,254857.0,27.3189,27.3569,27.3094,27.3379,254857.0
2024-08-27 15:40:00,28.77,28.8,28.73,28.79,388555.0,27.3379,27.3664,27.2999,27.3569,388555.0
2024-08-27 15:50:00,28.79,28.85,28.77,28.83,1578123.0,27.3569,27.4139,27.3379,27.3949,1578123.0
2024-08-28 09:30:00,28.78,28.97,28.76,28.96,582488.0,27.3474,27.5279,27.3284,27.5184,582488.0
2024-08-28 09:40:00,28.96,29.01,28.91,29.01,515534.0,27.5184,27.5659,27.4709,27.5659,515534.0
2024-08-28 09:50:00,29.01,29.08,28.98,28.98,586443.0,27.5659,27.6325,27.5374,27.5374,586443.0
2024-08-28 10:00:00,28.99,29.01,28.92,29.0,469638.0,27.5469,27.5659,27.4804,27.5564,469638.0
2024-08-28 10:10:00,29.0,29.03,28.97,28.99,348806.0,27.5564,27.585,27.5279,27.5469,348806.0
2024-08-28 10:20:00,28.99,29.06,28.98,29.02,404661.0,27.5469,27.6135,27.5374,27.5755,404661.0
2024-08-28 10:30:00,29.02,29.02,28.95,29.0,244877.0,27.5755,27.5755,27.5089,27.5564,244877.0
2024-08-28 10:40:00,29.0,29.03,28.97,29.01,359212.0,27.5564,27.585,27.5279,27.5659,359212.0
2024-08-28 10:50:00,29.01,29.04,28.99,29.02,346175.0,27.5659,27.5945,27.5469,27.5755,346175.0
2024-08-28 11:00:00,29.02,29.03,28.98,28.99,348841.0,27.5755,27.585,27.5374,27.5469,348841.0
2024-08-28 11:10:00,28.99,29.04,28.98,29.01,440890.0,27.5469,27.5945,27.5374,27.5659,440890.0
2024-08-28 11:20:00,29.01,29.01,28.96,29.0,389821.0,27.5659,27.5659,27.5184,27.5564,389821.0
2024-08-28 11:30:00,29.0,29.0,28.91,28.93,374673.0,27.5564,27.5564,27.4709,27.4899,374673.0
2024-08-28 11:40:00,28.93,28.94,28.87,28.9,348329.0,27.4899,27.4994,27.4329,27.4614,348329.0
2024-08-28 11:50:00,28.9,28.94,28.88,28.9,223752.0,27.4614,27.4994,27.4424,27.4614,223752.0
2024-08-28 12:00:00,28.9,28.91,28.85,28.85,257043.0,27.4614,27.4709,27.4139,27.4139,257043.0
2024-08-28 12:10:00,28.86,28.88,28.83,28.84,283970.0,27.4234,27.4424,27.3949,27.4044,283970.0
2024-08-28 12:20:00,28.85,28.86,28.82,28.83,279971.0,27.4139,27.4234,27.3854,27.3949,279971.0
2024-08-28 12:30:00,28.83,28.84,28.78,28.8,318872.0,27.3949,27.4044,27.3474,27.3664,318872.0
2024-08-28 12:40:00,28.8,28.85,28.79,28.84,213054.0,27.3664,27.4139,27.3569,27.4044,213054.0
2024-08-28 12:50:00,28.84,28.84,28.8,28.8,148503.0,27.4044,27.4044,27.3664,27.3664,148503.0
2024-08-28 13:00:00,28.8,28.83,28.79,28.79,297723.0,27.3664,27.3949,27.3569,27.3569,297723.0
2024-08-28 13:10:00,28.8,28.81,28.78,28.79,187147.0,27.3664,27.3759,27.3474,27.3569,187147.0
2024-08-28 13:20:00,28.8,28.8,28.75,28.77,244548.0,27.3664,27.3664,27.3189,27.3379,244548.0
2024-08-28 13:30:00,28.76,28.79,28.75,28.76,197268.0,27.3284,27.3569,27.3189,27.3284,197268.0
2024-08-28 13:40:00,28.75,28.76,28.72,28.73,285260.0,27.3189,27.3284,27.2904,27.2999,285260.0
2024-08-28 13:50:00,28.73,28.73,28.69,28.7,225710.0,27.2999,27.2999,27.2619,27.2714,225710.0
2024-08-28 14:00:00,28.7,28.73,28.68,28.71,282525.0,27.2714,27.2999,27.2524,27.2809,282525.0
2024-08-28 14:10:00,28.71,28.73,28.68,28.71,362630.0,27.2809,27.2999,27.2524,27.2809,362630.0
2024-08-28 14:20:00,28.71,28.74,28.68,28.69,357324.0,27.2809,27.3094,27.2524,27.2619,357324.0
2024-08-28 14:30:00,28.7,28.7,28.65,28.67,298923.0,27.2714,27.2714,27.2239,27.2429,298923.0
2024-08-28 14:40:00,28.68,28.68,28.63,28.66,314100.0,27.2524,27.2524,27.2049,27.2334,314100.0
2024-08-28 14:50:00,28.65,28.71,28.65,28.71,280632.0,27.2239,27.2809,27.2239,27.2809,280632.0
2024-08-28 15:00:00,28.71,28.73,28.66,28.67,513100.0,27.2809,27.2999,27.2334,27.2429,513100.0
2024-08-28 15:10:00,28.67,28.68,28.65,28.67,372340.0,27.2429,27.2524,27.2239,27.2429,372340.0
2024-08-28 15:20:00,28.66,28.72,28.66,28.71,349697.0,27.2334,27.2904,27.2334,27.2809,349697.0
2024-08-28 15:30:00,28.71,28.73,28.69,28.71,610459.0,27.2809,27.2999,27.2619,27.2809,610459.0
2024-08-28 15:40:00,28.71,28.79,28.71,28.79,616961.0,27.2809,27.3569,27.2809,27.3569,616961.0
2024-08-28 15:50:00,28.79,28.81,28.74,28.76,1305578.0,27.3569,27.3759,27.3094,27.3284,1305578.0
2024-08-29 09:30:00,28.87,28.89,28.61,28.63,808621.0,27.4329,27.4519,27.1859,27.2049,808621.0
2024-08-29 09:40:00,28.63,28.69,28.58,28.59,639852.0,27.2049,27.2619,27.1574,27.1669,639852.0
2024-08-29 09:50:00,28.59,28.63,28.53,28.6,475619.0,27.1669,27.2049,27.1098,27.1764,475619.0
2024-08-29 10:00:00,28.61,28.65,28.56,28.61,639413.0,27.1859,27.2239,27.1383,27.1859,639413.0
2024-08-29 10:10:00,28.61,28.79,28.6,28.74,762433.0,27.1859,27.3569,27.1764,27.3094,762433.0
2024-08-29 10:20:00,28.74,28.8,28.71,28.8,431701.0,27.3094,27.3664,27.2809,27.3664,431701.0
2024-08-29 10:30:00,28.8,28.8,28.75,28.78,263517.0,27.3664,27.3664,27.3189,27.3474,263517.0
2024-08-29 10:40:00,28.77,28.78,28.73,28.77,237614.0,27.3379,27.3474,27.2999,27.3379,237614.0
2024-08-29 10:50:00,28.77,28.79,28.73,28.76,275938.0,27.3379,27.3569,27.2999,27.3284,275938.0
2024-08-29 11:00:00,28.77,28.78,28.73,28.74,178026.0,27.3379,27.3474,27.2999,27.3094,178026.0
2024-08-29 11:10:00,28.73,28.75,28.71,28.73,249627.0,27.2999,27.3189,27.2809,27.2999,249627.0
2024-08-29 11:20:00,28.74,28.74,28.67,28.69,262485.0,27.3094,27.3094,27.2429,27.2619,262485.0
2024-08-29 11:30:00,28.7,28.73,28.67,28.69,213839.0,27.2714,27.2999,27.2429,27.2619,213839.0
2024-08-29 11:40:00,28.69,28.71,28.67,28.71,138755.0,27.2619,27.2809,27.2429,27.2809,138755.0
2024-08-29 11:50:00,28.71,28.75,28.69,28.74,280136.0,27.2809,27.3189,27.2619,27.3094,280136.0
2024-08-29 12:00:00,28.73,28.76,28.71,28.75,210928.0,27.2999,27.3284,27.2809,27.3189,210928.0
2024-08-29 12:10:00,28.75,28.77,28.73,28.75,163933.0,27.3189,27.3379,27.2999,27.3189,163933.0
2024-08-29 12:20:00,28.75,28.76,28.73,28.76,123531.0,27.3189,27.3284,27.2999,27.3284,123531.0
2024-08-29 12:30:00,28.75,28.77,28.75,28.76,184090.0,27.3189,27.3379,27.3189,27.3284,184090.0
2024-08-29 12:40:00,28.76,28.78,28.74,28.75,191476.0,27.3284,27.3474,27.3094,27.3189,191476.0
2024-08-29 12:50:00,28.76,28.78,28.74,28.75,199677.0,27.3284,27.3474,27.3094,27.3189,199677.0
2024-08-29 13:00:00,28.75,28.76,28.71,28.71,133631.0,27.3189,27.3284,27.2809,27.2809,133631.0
2024-08-29 13:10:00,28.71,28.74,28.7,28.73,140029.0,27.2809,27.3094,27.2714,27.2999,140029.0
2024-08-29 13:20:00,28.74,28.77,28.72,28.77,94593.0,27.3094,27.3379,27.2904,27.3379,94593.0
2024-08-29 13:30:00,28.77,28.79,28.75,28.78,152221.0,27.3379,27.3569,27.3189,27.3474,152221.0
2024-08-29 13:40:00,28.79,28.8,28.78,28.8,204326.0,27.3569,27.3664,27.3474,27.3664,204326.0
2024-08-29 13:50:00,28.8,28.8,28.76,28.78,143726.0,27.3664,27.3664,27.3284,27.3474,143726.0
2024-08-29 14:00:00,28.77,28.79,28.75,28.79,160171.0,27.3379,27.3569,27.3189,27.3569,160171.0
2024-08-29 14:10:00,28.79,28.79,28.76,28.76,139129.0,27.3569,27.3569,27.3284,27.3284,139129.0
2024-08-29 14:20:00,28.77,28.78,28.74,28.77,165807.0,27.3379,27.3474,27.3094,27.3379,165807.0
2024-08-29 14:30:00,28.77,28.79,28.73,28.74,249804.0,27.3379,27.3569,27.2999,27.3094,249804.0
2024-08-29 14:40:00,28.73,28.75,28.71,28.75,254635.0,27.2999,27.3189,27.2809,27.3189,254635.0
2024-08-29 14:50:00,28.75,28.76,28.71,28.76,153538.0,27.3189,27.3284,27.2809,27.3284,153538.0
2024-08-29 15:00:00,28.75,28.78,28.73,28.78,217038.0,27.3189,27.3474,27.2999,27.3474,217038.0
2024-08-29 15:10:00,28.77,28.81,28.77,28.79,298739.0,27.3379,27.3759,27.3379,27.3569,298739.0
2024-08-29 15:20:00,28.79,28.8,28.75,28.79,218097.0,27.3569,27.3664,27.3189,27.3569,218097.0
2024-08-29 15:30:00,28.79,28.8,28.74,28.75,346958.0,27.3569,27.3664,27.3094,27.3189,346958.0
2024-08-29 15:40:00,28.76,28.76,28.69,28.7,445998.0,27.3284,27.3284,27.2619,27.2714,445998.0
2024-08-29 15:50:00,28.7,28.73,28.67,28.71,2128884.0,27.2714,27.2999,27.2429,27.2809,2128884.0
2024-08-30 09:30:00,28.71,28.89,28.7,28.8,844403.0,27.2809,27.4519,27.2714,27.3664,844403.0
2024-08-30 09:40:00,28.8,28.84,28.69,28.7,427603.0,27.3664,27.4044,27.2619,27.2714,427603.0
2024-08-30 09:50:00,28.71,28.8,28.67,28.73,466671.0,27.2809,27.3664,27.2429,27.2999,466671.0
2024-08-30 10:00:00,28.73,28.85,28.71,28.85,698021.0,27.2999,27.4139,27.2809,27.4139,698021.0
2024-08-30 10:10:00,28.85,28.88,28.81,28.86,510086.0,27.4139,27.4424,27.3759,27.4234,510086.0
2024-08-30 10:20:00,28.86,28.88,28.83,28.86,370371.0,27.4234,27.4424,27.3949,27.4234,370371.0
2024-08-30 10:30:00,28.86,28.9,28.84,28.87,618419.0,27.4234,27.4614,27.4044,27.4329,618419.0
2024-08-30 10:40:00,28.87,28.87,28.8,28.82,627087.0,27.4329,27.4329,27.3664,27.3854,627087.0
2024-08-30 10:50:00,28.82,28.85,28.78,28.79,494971.0,27.3854,27.4139,27.3474,27.3569,494971.0
2024-08-30 11:00:00,28.78,28.81,28.78,28.81,356014.0,27.3474,27.3759,27.3474,27.3759,356014.0
2024-08-30 11:10:00,28.81,28.83,28.77,28.78,372056.0,27.3759,27.3949,27.3379,27.3474,372056.0
2024-08-30 11:20:00,28.78,28.78,28.73,28.78,400037.0,27.3474,27.3474,27.2999,27.3474,400037.0
2024-08-30 11:30:00,28.78,28.78,28.72,28.73,336868.0,27.3474,27.3474,27.2904,27.2999,336868.0
2024-08-30 11:40:00,28.73,28.8,28.73,28.78,272291.0,27.2999,27.3664,27.2999,27.3474,272291.0
2024-08-30 11:50:00,28.77,28.82,28.77,28.81,221574.0,27.3379,27.3854,27.3379,27.3759,221574.0
2024-08-30 12:00:00,28.81,28.84,28.8,28.83,171395.0,27.3759,27.4044,27.3664,27.3949,171395.0
2024-08-30 12:10:00,28.84,28.84,28.78,28.78,177899.0,27.4044,27.4044,27.3474,27.3474,177899.0
2024-08-30 12:20:00,28.79,28.8,28.76,28.77,179676.0,27.3569,27.3664,27.3284,27.3379,179676.0
2024-08-30 12:30:00,28.77,28.78,28.74,28.77,255372.0,27.3379,27.3474,27.3094,27.3379,255372.0
2024-08-30 12:40:00,28.77,28.8,28.76,28.78,191083.0,27.3379,27.3664,27.3284,27.3474,191083.0
2024-08-30 12:50:00,28.79,28.83,28.78,28.82,408923.0,27.3569,27.3949,27.3474,27.3854,408923.0
2024-08-30 13:00:00,28.82,28.83,28.8,28.82,129952.0,27.3854,27.3949,27.3664,27.3854,129952.0
2024-08-30 13:10:00,28.82,28.84,28.8,28.82,148936.0,27.3854,27.4044,27.3664,27.3854,148936.0
2024-08-30 13:20:00,28.82,28.82,28.79,28.79,132990.0,27.3854,27.3854,27.3569,27.3569,132990.0
2024-08-30 13:30:00,28.8,28.8,28.75,28.77,157633.0,27.3664,27.3664,27.3189,27.3379,157633.0
2024-08-30 13:40:00,28.77,28.79,28.75,28.78,132720.0,27.3379,27.3569,27.3189,27.3474,132720.0
2024-08-30 13:50:00,28.77,28.82,28.77,28.81,197472.0,27.3379,27.3854,27.3379,27.3759,197472.0
2024-08-30 14:00:00,28.82,28.85,28.8,28.85,250111.0,27.3854,27.4139,27.3664,27.4139,250111.0
2024-08-30 14:10:00,28.85,28.86,28.82,28.83,346971.0,27.4139,27.4234,27.3854,27.3949,346971.0
2024-08-30 14:20:00,28.83,28.86,28.83,28.86,151480.0,27.3949,27.4234,27.3949,27.4234,151480.0
2024-08-30 14:30:00,28.86,28.87,28.84,28.87,158283.0,27.4234,27.4329,27.4044,27.4329,158283.0
2024-08-30 14:40:00,28.87,28.89,28.86,28.88,184723.0,27.4329,27.4519,27.4234,27.4424,184723.0
2024-08-30 14:50:00,28.89,28.9,28.87,28.89,155548.0,27.4519,27.4614,27.4329,27.4519,155548.0
2024-08-30 15:00:00,28.88,28.93,28.87,28.89,612614.0,27.4424,27.4899,27.4329,27.4519,612614.0
2024-08-30 15:10:00,28.89,28.89,28.83,28.88,641158.0,27.4519,27.4519,27.3949,27.4424,641158.0
2024-08-30 15:20:00,28.88,28.95,28.87,28.92,457866.0,27.4424,27.5089,27.4329,27.4804,457866.0
2024-08-30 15:30:00,28.93,28.96,28.91,28.96,549281.0,27.4899,27.5184,27.4709,27.5184,549281.0
2024-08-30 15:40:00,28.96,28.97,28.92,28.92,677161.0,27.5184,27.5279,27.4804,27.4804,677161.0
2024-08-30 15:50:00,28.93,29.05,28.85,29.0,5491652.0,27.4899,27.604,27.4139,27.5564,5491652.0
2024-09-03 09:30:00,28.65,28.92,28.43,28.68,4078885.0,27.2239,27.4804,27.0148,27.2524,4078885.0
2024-09-03 09:40:00,28.68,28.74,28.61,28.61,1181570.0,27.2524,27.3094,27.1859,27.1859,1181570.0
2024-09-03 09:50:00,28.61,28.62,28.47,28.49,2102413.0,27.1859,27.1954,27.0528,27.0718,2102413.0
2024-09-03 10:00:00,28.49,28.73,28.37,28.71,2131283.0,27.0718,27.2999,26.9578,27.2809,2131283.0
2024-09-03 10:10:00,28.71,28.76,28.58,28.6,1099841.0,27.2809,27.3284,27.1574,27.1764,1099841.0
2024-09-03 10:20:00,28.6,28.65,28.52,28.53,627860.0,27.1764,27.2239,27.1003,27.1098,627860.0
2024-09-03 10:30:00,28.53,28.66,28.5,28.64,968050.0,27.1098,27.2334,27.0813,27.2144,968050.0
2024-09-03 10:40:00,28.64,28.68,28.62,28.67,608182.0,27.2144,27.2524,27.1954,27.2429,608182.0
2024-09-03 10:50:00,28.67,28.74,28.63,28.73,548559.0,27.2429,27.3094,27.2049,27.2999,548559.0
2024-09-03 11:00:00,28.73,28.74,28.67,28.68,529731.0,27.2999,27.3094,27.2429,27.2524,529731.0
2024-09-03 11:10:00,28.68,28.77,28.65,28.66,645559.0,27.2524,27.3379,27.2239,27.2334,645559.0
2024-09-03 11:20:00,28.66,28.7,28.63,28.7,551175.0,27.2334,27.2714,27.2049,27.2714,551175.0
2024-09-03 11:30:00,28.7,28.73,28.58,28.59,612521.0,27.2714,27.2999,27.1574,27.1669,612521.0
2024-09-03 11:40:00,28.59,28.69,28.57,28.69,524582.0,27.1669,27.2619,27.1479,27.2619,524582.0
2024-09-03 11:50:00,28.69,28.75,28.64,28.73,650370.0,27.2619,27.3189,27.2144,27.2999,650370.0
2024-09-03 12:00:00,28.72,28.78,28.7,28.71,820098.0,27.2904,27.3474,27.2714,27.2809,820098.0
2024-09-03 12:10:00,28.7,28.76,28.69,28.71,665156.0,27.2714,27.3284,27.2619,27.2809,665156.0
2024-09-03 12:20:00,28.71,28.73,28.68,28.7,303817.0,27.2809,27.2999,27.2524,27.2714,303817.0
2024-09-03 12:30:00,28.7,28.72,28.66,28.68,266369.0,27.2714,27.2904,27.2334,27.2524,266369.0
2024-09-03 12:40:00,28.68,28.68,28.61,28.61,238160.0,27.2524,27.2524,27.1859,27.1859,238160.0
2024-09-03 12:50:00,28.62,28.62,28.51,28.53,635896.0,27.1954,27.1954,27.0908,27.1098,635896.0
2024-09-03 13:00:00,28.53,28.55,28.5,28.54,460917.0,27.1098,27.1288,27.0813,27.1193,460917.0
2024-09-03 13:10:00,28.54,28.55,28.45,28.49,570878.0,27.1193,27.1288,27.0338,27.0718,570878.0
2024-09-03 13:20:00,28.49,28.5,28.45,28.49,502087.0,27.0718,27.0813,27.0338,27.0718,502087.0
2024-09-03 13:30:00,28.49,28.49,28.42,28.49,605134.0,27.0718,27.0718,27.0053,27.0718,605134.0
2024-09-03 13:40:00,28.49,28.5,28.41,28.43,434105.0,27.0718,27.0813,26.9958,27.0148,434105.0
2024-09-03 13:50:00,28.43,28.44,28.38,28.4,513655.0,27.0148,27.0243,26.9673,26.9863,513655.0
2024-09-03 14:00:00,28.39,28.45,28.37,28.45,573518.0,26.9768,27.0338,26.9578,27.0338,573518.0
2024-09-03 14:10:00,28.45,28.47,28.41,28.45,432916.0,27.0338,27.0528,26.9958,27.0338,432916.0
2024-09-03 14:20:00,28.46,28.47,28.4,28.44,458413.0,27.0433,27.0528,26.9863,27.0243,458413.0
2024-09-03 14:30:00,28.44,28.44,28.35,28.36,377786.0,27.0243,27.0243,26.9388,26.9483,377786.0
2024-09-03 14:40:00,28.36,28.37,28.29,28.3,544067.0,26.9483,26.9578,26.8818,26.8913,544067.0
2024-09-03 14:50:00,28.29,28.31,28.25,28.27,837322.0,26.8818,26.9008,26.8438,26.8628,837322.0
2024-09-03 15:00:00,28.26,28.27,28.21,28.24,755174.0,26.8533,26.8628,26.8058,26.8343,755174.0
2024-09-03 15:10:00,28.24,28.29,28.22,28.28,587873.0,26.8343,26.8818,26.8153,26.8723,587873.0
2024-09-03 15:20:00,28.27,28.3,28.22,28.28,820760.0,26.8628,26.8913,26.8153,26.8723,820760.0
2024-09-03 15:30:00,28.28,28.32,28.15,28.2,1683157.0,26.8723,26.9103,26.7488,26.7963,1683157.0
2024-09-03 15:40:00,28.2,28.3,28.14,28.29,1478694.0,26.7963,26.8913,26.7393,26.8818,1478694.0
2024-09-03 15:50:00,28.29,28.31,28.24,28.3,3491609.0,26.8818,26.9008,26.8343,26.8913,3491609.0
2024-09-04 09:30:00,28.29,28.41,28.21,28.34,1278658.0,26.8818,26.9958,26.8058,26.9293,1278658.0
2024-09-04 09:40:00,28.34,28.37,28.27,28.32,544364.0,26.9293,26.9578,26.8628,26.9103,544364.0
2024-09-04 09:50:00,28.32,28.41,28.31,28.35,399252.0,26.9103,26.9958,26.9008,26.9388,399252.0
2024-09-04 10:00:00,28.35,28.41,28.33,28.37,619025.0,26.9388,26.9958,26.9198,26.9578,619025.0
2024-09-04 10:10:00,28.37,28.37,28.25,28.29,626725.0,26.9578,26.9578,26.8438,26.8818,626725.0
2024-09-04 10:20:00,28.29,28.34,28.27,28.28,373907.0,26.8818,26.9293,26.8628,26.8723,373907.0
2024-09-04 10:30:00,28.29,28.29,28.23,28.24,568813.0,26.8818,26.8818,26.8248,26.8343,568813.0
2024-09-04 10:40:00,28.25,28.28,28.2,28.26,518723.0,26.8438,26.8723,26.7963,26.8533,518723.0
2024-09-04 10:50:00,28.26,28.31,28.24,28.3,339619.0,26.8533,26.9008,26.8343,26.8913,339619.0
2024-09-04 11:00:00,28.29,28.39,28.28,28.39,567172.0,26.8818,26.9768,26.8723,26.9768,567172.0
2024-09-04 11:10:00,28.39,28.42,28.32,28.42,443202.0,26.9768,27.0053,26.9103,27.0053,443202.0
2024-09-04 11:20:00,28.42,28.48,28.4,28.46,409554.0,27.0053,27.0623,26.9863,27.0433,409554.0
2024-09-04 11:30:00,28.46,28.5,28.43,28.43,439041.0,27.0433,27.0813,27.0148,27.0148,439041.0
2024-09-04 11:40:00,28.44,28.54,28.43,28.53,498060.0,27.0243,27.1193,27.0148,27.1098,498060.0
2024-09-04 11:50:00,28.53,28.53,28.5,28.51,344215.0,27.1098,27.1098,27.0813,27.0908,344215.0
2024-09-04 12:00:00,28.51,28.53,28.47,28.48,642103.0,27.0908,27.1098,27.0528,27.0623,642103.0
2024-09-04 12:10:00,28.47,28.5,28.42,28.46,300462.0,27.0528,27.0813,27.0053,27.0433,300462.0
2024-09-04 12:20:00,28.46,28.47,28.43,28.44,172686.0,27.0433,27.0528,27.0148,27.0243,172686.0
2024-09-04 12:30:00,28.44,28.48,28.43,28.46,208308.0,27.0243,27.0623,27.0148,27.0433,208308.0
2024-09-04 12:40:00,28.47,28.5,28.43,28.5,295338.0,27.0528,27.0813,27.0148,27.0813,295338.0
2024-09-04 12:50:00,28.5,28.54,28.49,28.49,208594.0,27.0813,27.1193,27.0718,27.0718,208594.0
2024-09-04 13:00:00,28.49,28.51,28.45,28.51,242993.0,27.0718,27.0908,27.0338,27.0908,242993.0
2024-09-04 13:10:00,28.51,28.52,28.45,28.46,176097.0,27.0908,27.1003,27.0338,27.0433,176097.0
2024-09-04 13:20:00,28.46,28.47,28.45,28.47,156757.0,27.0433,27.0528,27.0338,27.0528,156757.0
2024-09-04 13:30:00,28.47,28.48,28.42,28.43,241869.0,27.0528,27.0623,27.0053,27.0148,241869.0
2024-09-04 13:40:00,28.42,28.46,28.37,28.38,317521.0,27.0053,27.0433,26.9578,26.9673,317521.0
2024-09-04 13:50:00,28.38,28.39,28.35,28.38,222161.0,26.9673,26.9768,26.9388,26.9673,222161.0
2024-09-04 14:00:00,28.37,28.4,28.33,28.34,233079.0,26.9578,26.9863,26.9198,26.9293,233079.0
2024-09-04 14:10:00,28.34,28.35,28.3,28.33,292845.0,26.9293,26.9388,26.8913,26.9198,292845.0
2024-09-04 14:20:00,28.33,28.34,28.29,28.3,451450.0,26.9198,26.9293,26.8818,26.8913,451450.0
2024-09-04 14:30:00,28.3,28.31,28.27,28.28,279560.0,26.8913,26.9008,26.8628,26.8723,279560.0
2024-09-04 14:40:00,28.27,28.31,28.26,28.3,282567.0,26.8628,26.9008,26.8533,26.8913,282567.0
2024-09-04 14:50:00,28.3,28.31,28.25,28.26,278092.0,26.8913,26.9008,26.8438,26.8533,278092.0
2024-09-04 15:00:00,28.26,28.26,28.21,28.23,404065.0,26.8533,26.8533,26.8058,26.8248,404065.0
2024-09-04 15:10:00,28.23,28.23,28.21,28.21,409399.0,26.8248,26.8248,26.8058,26.8058,409399.0
2024-09-04 15:20:00,28.22,28.26,28.21,28.24,597236.0,26.8153,26.8533,26.8058,26.8343,597236.0
2024-09-04 15:30:00,28.24,28.28,28.23,28.26,435322.0,26.8343,26.8723,26.8248,26.8533,435322.0
2024-09-04 15:40:00,28.27,28.32,28.24,28.3,449000.0,26.8628,26.9103,26.8343,26.8913,449000.0
2024-09-04 15:50:00,28.31,28.43,28.27,28.38,2463441.0,26.9008,27.0148,26.8628,26.9673,2463441.0
2024-09-05 09:30:00,28.43,28.65,28.4,28.6,1461647.0,27.0148,27.2239,26.9863,27.1764,1461647.0
2024-09-05 09:40:00,28.6,28.71,28.54,28.68,913344.0,27.1764,27.2809,27.1193,27.2524,913344.0
2024-09-05 09:50:00,28.67,28.8,28.52,28.55,1392494.0,27.2429,27.3664,27.1003,27.1288,1392494.0
2024-09-05 10:00:00,28.55,28.62,28.5,28.6,516132.0,27.1288,27.1954,27.0813,27.1764,516132.0
2024-09-05 10:10:00,28.6,28.61,28.45,28.57,712745.0,27.1764,27.1859,27.0338,27.1479,712745.0
2024-09-05 10:20:00,28.57,28.6,28.5,28.6,547937.0,27.1479,27.1764,27.0813,27.1764,547937.0
2024-09-05 10:30:00,28.59,28.64,28.57,28.58,299537.0,27.1669,27.2144,27.1479,27.1574,299537.0
2024-09-05 10:40:00,28.57,28.62,28.55,28.59,501408.0,27.1479,27.1954,27.1288,27.1669,501408.0
2024-09-05 10:50:00,28.58,28.66,28.57,28.62,392129.0,27.1574,27.2334,27.1479,27.1954,392129.0
2024-09-05 11:00:00,28.62,28.66,28.59,28.65,285507.0,27.1954,27.2334,27.1669,27.2239,285507.0
2024-09-05 11:10:00,28.65,28.69,28.63,28.68,370661.0,27.2239,27.2619,27.2049,27.2524,370661.0
2024-09-05 11:20:00,28.68,28.7,28.61,28.62,439105.0,27.2524,27.2714,27.1859,27.1954,439105.0
2024-09-05 11:30:00,28.62,28.62,28.51,28.53,693150.0,27.1954,27.1954,27.0908,27.1098,693150.0
2024-09-05 11:40:00,28.53,28.56,28.51,28.55,348968.0,27.1098,27.1383,27.0908,27.1288,348968.0
2024-09-05 11:50:00,28.55,28.55,28.52,28.53,249624.0,27.1288,27.1288,27.1003,27.1098,249624.0
2024-09-05 12:00:00,28.53,28.54,28.47,28.52,332047.0,27.1098,27.1193,27.0528,27.1003,332047.0
2024-09-05 12:10:00,28.52,28.52,28.4,28.42,270656.0,27.1003,27.1003,26.9863,27.0053,270656.0
2024-09-05 12:20:00,28.42,28.43,28.37,28.4,378600.0,27.0053,27.0148,26.9578,26.9863,378600.0
2024-09-05 12:30:00,28.4,28.43,28.38,28.41,329570.0,26.9863,27.0148,26.9673,26.9958,329570.0
2024-09-05 12:40:00,28.41,28.42,28.35,28.36,302137.0,26.9958,27.0053,26.9388,26.9483,302137.0
2024-09-05 12:50:00,28.35,28.48,28.35,28.46,388351.0,26.9388,27.0623,26.9388,27.0433,388351.0
2024-09-05 13:00:00,28.46,28.53,28.42,28.51,417172.0,27.0433,27.1098,27.0053,27.0908,417172.0
2024-09-05 13:10:00,28.51,28.54,28.5,28.53,367594.0,27.0908,27.1193,27.0813,27.1098,367594.0
2024-09-05 13:20:00,28.53,28.54,28.51,28.52,246405.0,27.1098,27.1193,27.0908,27.1003,246405.0
2024-09-05 13:30:00,28.52,28.56,28.51,28.55,306645.0,27.1003,27.1383,27.0908,27.1288,306645.0
2024-09-05 13:40:00,28.54,28.56,28.52,28.54,197509.0,27.1193,27.1383,27.1003,27.1193,197509.0
2024-09-05 13:50:00,28.54,28.57,28.53,28.56,162846.0,27.1193,27.1479,27.1098,27.1383,162846.0
2024-09-05 14:00:00,28.56,28.59,28.55,28.58,237797.0,27.1383,27.1669,27.1288,27.1574,237797.0
2024-09-05 14:10:00,28.59,28.6,28.56,28.58,199683.0,27.1669,27.1764,27.1383,27.1574,199683.0
2024-09-05 14:20:00,28.59,28.62,28.58,28.61,334727.0,27.1669,27.1954,27.1574,27.1859,334727.0
2024-09-05 14:30:00,28.6,28.66,28.6,28.61,223569.0,27.1764,27.2334,27.1764,27.1859,223569.0
2024-09-05 14:40:00,28.62,28.62,28.59,28.6,196602.0,27.1954,27.1954,27.1669,27.1764,196602.0
2024-09-05 14:50:00,28.61,28.62,28.57,28.57,208588.0,27.1859,27.1954,27.1479,27.1479,208588.0
2024-09-05 15:00:00,28.58,28.58,28.54,28.55,326391.0,27.1574,27.1574,27.1193,27.1288,326391.0
2024-09-05 15:10:00,28.55,28.56,28.44,28.46,346619.0,27.1288,27.1383,27.0243,27.0433,346619.0
2024-09-05 15:20:00,28.46,28.47,28.39,28.41,391864.0,27.0433,27.0528,26.9768,26.9958,391864.0
2024-09-05 15:30:00,28.41,28.44,28.39,28.4,524657.0,26.9958,27.0243,26.9768,26.9863,524657.0
2024-09-05 15:40:00,28.41,28.47,28.35,28.46,1488112.0,26.9958,27.0528,26.9388,27.0433,1488112.0
2024-09-05 15:50:00,28.46,28.53,28.45,28.51,2374244.0,27.0433,27.1098,27.0338,27.0908,2374244.0
2024-09-06 09:30:00,28.56,28.77,28.56,28.75,751282.0,27.1383,27.3379,27.1383,27.3189,751282.0
2024-09-06 09:40:00,28.75,28.76,28.69,28.74,652574.0,27.3189,27.3284,27.2619,27.3094,652574.0
2024-09-06 09:50:00,28.74,28.75,28.62,28.68,625372.0,27.3094,27.3189,27.1954,27.2524,625372.0
2024-09-06 10:00:00,28.68,28.71,28.58,28.61,693123.0,27.2524,27.2809,27.1574,27.1859,693123.0
2024-09-06 10:10:00,28.6,28.63,28.54,28.57,565775.0,27.1764,27.2049,27.1193,27.1479,565775.0
2024-09-06 10:20:00,28.57,28.59,28.51,28.53,468027.0,27.1479,27.1669,27.0908,27.1098,468027.0
2024-09-06 10:30:00,28.53,28.63,28.52,28.63,1153120.0,27.1098,27.2049,27.1003,27.2049,1153120.0
2024-09-06 10:40:00,28.63,28.63,28.54,28.59,659922.0,27.2049,27.2049,27.1193,27.1669,659922.0
2024-09-06 10:50:00,28.58,28.59,28.53,28.55,563731.0,27.1574,27.1669,27.1098,27.1288,563731.0
2024-09-06 11:00:00,28.56,28.7,28.53,28.55,773198.0,27.1383,27.2714,27.1098,27.1288,773198.0
2024-09-06 11:10:00,28.55,28.57,28.52,28.56,549033.0,27.1288,27.1479,27.1003,27.1383,549033.0
2024-09-06 11:20:00,28.57,28.58,28.52,28.55,537053.0,27.1479,27.1574,27.1003,27.1288,537053.0
2024-09-06 11:30:00,28.55,28.57,28.52,28.55,706589.0,27.1288,27.1479,27.1003,27.1288,706589.0
2024-09-06 11:40:00,28.55,28.55,28.5,28.52,746327.0,27.1288,27.1288,27.0813,27.1003,746327.0
2024-09-06 11:50:00,28.52,28.54,28.48,28.52,676172.0,27.1003,27.1193,27.0623,27.1003,676172.0
2024-09-06 12:00:00,28.52,28.53,28.45,28.46,612749.0,27.1003,27.1098,27.0338,27.0433,612749.0
2024-09-06 12:10:00,28.45,28.46,28.39,28.39,536039.0,27.0338,27.0433,26.9768,26.9768,536039.0
2024-09-06 12:20:00,28.4,28.4,28.33,28.34,553150.0,26.9863,26.9863,26.9198,26.9293,553150.0
2024-09-06 12:30:00,28.34,28.35,28.31,28.31,499861.0,26.9293,26.9388,26.9008,26.9008,499861.0
2024-09-06 12:40:00,28.32,28.34,28.28,28.3,560652.0,26.9103,26.9293,26.8723,26.8913,560652.0
2024-09-06 12:50:00,28.3,28.33,28.28,28.33,424166.0,26.8913,26.9198,26.8723,26.9198,424166.0
2024-09-06 13:00:00,28.33,28.39,28.31,28.38,541464.0,26.9198,26.9768,26.9008,26.9673,541464.0
2024-09-06 13:10:00,28.39,28.4,28.36,28.37,556527.0,26.9768,26.9863,26.9483,26.9578,556527.0
2024-09-06 13:20:00,28.37,28.43,28.36,28.4,640956.0,26.9578,27.0148,26.9483,26.9863,640956.0
2024-09-06 13:30:00,28.4,28.41,28.37,28.39,455663.0,26.9863,26.9958,26.9578,26.9768,455663.0
2024-09-06 13:40:00,28.39,28.4,28.37,28.39,433867.0,26.9768,26.9863,26.9578,26.9768,433867.0
2024-09-06 13:50:00,28.39,28.46,28.38,28.45,502579.0,26.9768,27.0433,26.9673,27.0338,502579.0
2024-09-06 14:00:00,28.45,28.45,28.41,28.44,408165.0,27.0338,27.0338,26.9958,27.0243,408165.0
2024-09-06 14:10:00,28.44,28.45,28.42,28.43,525898.0,27.0243,27.0338,27.0053,27.0148,525898.0
2024-09-06 14:20:00,28.43,28.43,28.4,28.43,388178.0,27.0148,27.0148,26.9863,27.0148,388178.0
2024-09-06 14:30:00,28.43,28.45,28.39,28.41,464258.0,27.0148,27.0338,26.9768,26.9958,464258.0
2024-09-06 14:40:00,28.41,28.41,28.38,28.39,282742.0,26.9958,26.9958,26.9673,26.9768,282742.0
2024-09-06 14:50:00,28.39,28.39,28.35,28.37,671415.0,26.9768,26.9768,26.9388,26.9578,671415.0
2024-09-06 15:00:00,28.37,28.42,28.35,28.41,498571.0,26.9578,27.0053,26.9388,26.9958,498571.0
2024-09-06 15:10:00,28.42,28.45,28.41,28.45,559906.0,27.0053,27.0338,26.9958,27.0338,559906.0
2024-09-06 15:20:00,28.44,28.47,28.42,28.46,440269.0,27.0243,27.0528,27.0053,27.0433,440269.0
2024-09-06 15:30:00,28.46,28.51,28.46,28.48,881986.0,27.0433,27.0908,27.0433,27.0623,881986.0
2024-09-06 15:40:00,28.48,28.54,28.46,28.53,619090.0,27.0623,27.1193,27.0433,27.1098,619090.0
2024-09-06 15:50:00,28.53,28.58,28.44,28.58,2377266.0,27.1098,27.1574,27.0243,27.1574,2377266.0
2024-09-09 09:30:00,28.54,28.6,28.45,28.58,1116470.0,27.1193,27.1764,27.0338,27.1574,1116470.0
2024-09-09 09:40:00,28.58,28.87,28.55,28.86,883006.0,27.1574,27.4329,27.1288,27.4234,883006.0
2024-09-09 09:50:00,28.86,28.99,28.82,28.97,756702.0,27.4234,27.5469,27.3854,27.5279,756702.0
2024-09-09 10:00:00,28.97,29.12,28.95,29.08,1132697.0,27.5279,27.6705,27.5089,27.6325,1132697.0
2024-09-09 10:10:00,29.08,29.19,29.05,29.19,1001033.0,27.6325,27.737,27.604,27.737,1001033.0
2024-09-09 10:20:00,29.19,29.24,29.1,29.14,899077.0,27.737,27.7845,27.6515,27.6895,899077.0
2024-09-09 10:30:00,29.14,29.3,29.12,29.26,1161688.0,27.6895,27.8415,27.6705,27.8035,1161688.0
2024-09-09 10:40:00,29.26,29.26,29.17,29.18,738442.0,27.8035,27.8035,27.718,27.7275,738442.0
2024-09-09 10:50:00,29.17,29.21,29.11,29.16,1306454.0,27.718,27.756,27.661,27.7085,1306454.0
2024-09-09 11:00:00,29.15,29.19,29.12,29.19,672608.0,27.699,27.737,27.6705,27.737,672608.0
2024-09-09 11:10:00,29.19,29.2,29.04,29.05,556361.0,27.737,27.7465,27.5945,27.604,556361.0
2024-09-09 11:20:00,29.05,29.15,29.05,29.14,450760.0,27.604,27.699,27.604,27.6895,450760.0
2024-09-09 11:30:00,29.14,29.23,29.11,29.21,634382.0,27.6895,27.775,27.661,27.756,634382.0
2024-09-09 11:40:00,29.22,29.25,29.19,29.24,481298.0,27.7655,27.794,27.737,27.7845,481298.0
2024-09-09 11:50:00,29.24,29.34,29.23,29.33,786189.0,27.7845,27.8795,27.775,27.87,786189.0
2024-09-09 12:00:00,29.32,29.37,29.31,29.34,513686.0,27.8605,27.908,27.851,27.8795,513686.0
2024-09-09 12:10:00,29.34,29.38,29.33,29.36,431790.0,27.8795,27.9175,27.87,27.8985,431790.0
2024-09-09 12:20:00,29.36,29.44,29.35,29.43,525064.0,27.8985,27.9745,27.889,27.965,525064.0
2024-09-09 12:30:00,29.43,29.5,29.41,29.46,612197.0,27.965,28.0316,27.946,27.9935,612197.0
2024-09-09 12:40:00,29.46,29.49,29.39,29.41,499251.0,27.9935,28.0221,27.927,27.946,499251.0
2024-09-09 12:50:00,29.41,29.42,29.35,29.4,420005.0,27.946,27.9555,27.889,27.9365,420005.0
2024-09-09 13:00:00,29.4,29.41,29.36,29.4,333154.0,27.9365,27.946,27.8985,27.9365,333154.0
2024-09-09 13:10:00,29.4,29.4,29.37,29.38,332004.0,27.9365,27.9365,27.908,27.9175,332004.0
2024-09-09 13:20:00,29.38,29.39,29.34,29.38,372854.0,27.9175,27.927,27.8795,27.9175,372854.0
2024-09-09 13:30:00,29.38,29.41,29.35,29.4,352053.0,27.9175,27.946,27.889,27.9365,352053.0
2024-09-09 13:40:00,29.41,29.43,29.38,29.43,356799.0,27.946,27.965,27.9175,27.965,356799.0
2024-09-09 13:50:00,29.43,29.43,29.37,29.41,373747.0,27.965,27.965,27.908,27.946,373747.0
2024-09-09 14:00:00,29.41,29.44,29.4,29.42,400235.0,27.946,27.9745,27.9365,27.9555,400235.0
2024-09-09 14:10:00,29.42,29.45,29.41,29.45,282717.0,27.9555,27.984,27.946,27.984,282717.0
2024-09-09 14:20:00,29.45,29.5,29.43,29.44,628710.0,27.984,28.0316,27.965,27.9745,628710.0
2024-09-09 14:30:00,29.44,29.5,29.43,29.46,529841.0,27.9745,28.0316,27.965,27.9935,529841.0
2024-09-09 14:40:00,29.46,29.59,29.44,29.59,773247.0,27.9935,28.1171,27.9745,28.1171,773247.0
2024-09-09 14:50:00,29.58,29.59,29.5,29.53,507682.0,28.1076,28.1171,28.0316,28.0601,507682.0
2024-09-09 15:00:00,29.53,29.54,29.48,29.53,620159.0,28.0601,28.0696,28.0126,28.0601,620159.0
2024-09-09 15:10:00,29.52,29.54,29.5,29.51,510354.0,28.0506,28.0696,28.0316,28.0411,510354.0
2024-09-09 15:20:00,29.5,29.55,29.49,29.55,480950.0,28.0316,28.0791,28.0221,28.0791,480950.0
2024-09-09 15:30:00,29.55,29.55,29.49,29.52,797478.0,28.0791,28.0791,28.0221,28.0506,797478.0
2024-09-09 15:40:00,29.52,29.53,29.39,29.41,1304389.0,28.0506,28.0601,27.927,27.946,1304389.0
2024-09-09 15:50:00,29.41,29.5,29.34,29.41,3216481.0,27.946,28.0316,27.8795,27.946,3216481.0
2024-09-10 09:30:00,29.42,29.56,29.19,29.52,992105.0,27.9555,28.0886,27.737,28.0506,992105.0
2024-09-10 09:40:00,29.52,29.76,29.5,29.71,1210373.0,28.0506,28.2786,28.0316,28.2311,1210373.0
2024-09-10 09:50:00,29.71,29.72,29.51,29.52,486575.0,28.2311,28.2406,28.0411,28.0506,486575.0
2024-09-10 10:00:00,29.52,29.55,29.4,29.52,436360.0,28.0506,28.0791,27.9365,28.0506,436360.0
2024-09-10 10:10:00,29.52,29.58,29.48,29.57,415093.0,28.0506,28.1076,28.0126,28.0981,415093.0
2024-09-10 10:20:00,29.58,29.58,29.49,29.55,355977.0,28.1076,28.1076,28.0221,28.0791,355977.0
2024-09-10 10:30:00,29.55,29.62,29.5,29.62,371463.0,28.0791,28.1456,28.0316,28.1456,371463.0
2024-09-10 10:40:00,29.62,29.63,29.55,29.59,423139.0,28.1456,28.1551,28.0791,28.1171,423139.0
2024-09-10 10:50:00,29.59,29.64,29.58,29.63,528631.0,28.1171,28.1646,28.1076,28.1551,528631.0
2024-09-10 11:00:00,29.63,29.64,29.59,29.64,672188.0,28.1551,28.1646,28.1171,28.1646,672188.0
2024-09-10 11:10:00,29.64,29.7,29.63,29.65,510988.0,28.1646,28.2216,28.1551,28.1741,510988.0
2024-09-10 11:20:00,29.65,29.7,29.62,29.7,419775.0,28.1741,28.2216,28.1456,28.2216,419775.0
2024-09-10 11:30:00,29.7,29.7,29.61,29.64,539275.0,28.2216,28.2216,28.1361,28.1646,539275.0
2024-09-10 11:40:00,29.64,29.65,29.61,29.62,393291.0,28.1646,28.1741,28.1361,28.1456,393291.0
2024-09-10 11:50:00,29.61,29.62,29.57,29.6,496309.0,28.1361,28.1456,28.0981,28.1266,496309.0
2024-09-10 12:00:00,29.6,29.6,29.49,29.56,642544.0,28.1266,28.1266,28.0221,28.0886,642544.0
2024-09-10 12:10:00,29.55,29.57,29.52,29.57,503349.0,28.0791,28.0981,28.0506,28.0981,503349.0
2024-09-10 12:20:00,29.57,29.64,29.54,29.57,495789.0,28.0981,28.1646,28.0696,28.0981,495789.0
2024-09-10 12:30:00,29.57,29.61,29.56,29.58,228643.0,28.0981,28.1361,28.0886,28.1076,228643.0
2024-09-10 12:40:00,29.59,29.64,29.53,29.64,455618.0,28.1171,28.1646,28.0601,28.1646,455618.0
2024-09-10 12:50:00,29.64,29.66,29.6,29.63,299548.0,28.1646,28.1836,28.1266,28.1551,299548.0
2024-09-10 13:00:00,29.63,29.66,29.59,29.65,283469.0,28.1551,28.1836,28.1171,28.1741,283469.0
2024-09-10 13:10:00,29.66,29.69,29.65,29.69,301802.0,28.1836,28.2121,28.1741,28.2121,301802.0
2024-09-10 13:20:00,29.69,29.72,29.67,29.68,343387.0,28.2121,28.2406,28.1931,28.2026,343387.0
2024-09-10 13:30:00,29.68,29.7,29.66,29.7,314483.0,28.2026,28.2216,28.1836,28.2216,314483.0
2024-09-10 13:40:00,29.7,29.72,29.66,29.7,277445.0,28.2216,28.2406,28.1836,28.2216,277445.0
2024-09-10 13:50:00,29.7,29.7,29.67,29.7,281316.0,28.2216,28.2216,28.1931,28.2216,281316.0
2024-09-10 14:00:00,29.69,29.72,29.66,29.69,309903.0,28.2121,28.2406,28.1836,28.2121,309903.0
2024-09-10 14:10:00,29.69,29.69,29.65,29.69,251802.0,28.2121,28.2121,28.1741,28.2121,251802.0
2024-09-10 14:20:00,29.68,29.69,29.64,29.67,399476.0,28.2026,28.2121,28.1646,28.1931,399476.0
2024-09-10 14:30:00,29.67,29.69,29.65,29.68,257468.0,28.1931,28.2121,28.1741,28.2026,257468.0
2024-09-10 14:40:00,29.68,29.68,29.66,29.68,261367.0,28.2026,28.2026,28.1836,28.2026,261367.0
2024-09-10 14:50:00,29.67,29.72,29.67,29.71,356750.0,28.1931,28.2406,28.1931,28.2311,356750.0
2024-09-10 15:00:00,29.71,29.72,29.7,29.71,354637.0,28.2311,28.2406,28.2216,28.2311,354637.0
2024-09-10 15:10:00,29.71,29.74,29.7,29.74,451183.0,28.2311,28.2596,28.2216,28.2596,451183.0
2024-09-10 15:20:00,29.74,29.75,29.73,29.74,345512.0,28.2596,28.2691,28.2501,28.2596,345512.0
2024-09-10 15:30:00,29.74,29.75,29.69,29.7,486287.0,28.2596,28.2691,28.2121,28.2216,486287.0
2024-09-10 15:40:00,29.69,29.71,29.65,29.66,504826.0,28.2121,28.2311,28.1741,28.1836,504826.0
2024-09-10 15:50:00,29.66,29.75,29.65,29.74,1906579.0,28.1836,28.2691,28.1741,28.2596,1906579.0
2024-09-11 09:30:00,29.68,29.7,29.22,29.27,1133889.0,28.2026,28.2216,27.7655,27.813,1133889.0
2024-09-11 09:40:00,29.27,29.33,29.23,29.31,639605.0,27.813,27.87,27.775,27.851,639605.0
2024-09-11 09:50:00,29.32,29.38,29.23,29.26,750550.0,27.8605,27.9175,27.775,27.8035,750550.0
2024-09-11 10:00:00,29.27,29.29,29.14,29.27,879154.0,27.813,27.832,27.6895,27.813,879154.0
2024-09-11 10:10:00,29.27,29.27,29.21,29.22,509046.0,27.813,27.813,27.756,27.7655,509046.0
2024-09-11 10:20:00,29.23,29.27,29.17,29.26,626610.0,27.775,27.813,27.718,27.8035,626610.0
2024-09-11 10:30:00,29.26,29.28,29.21,29.28,499611.0,27.8035,27.8225,27.756,27.8225,499611.0
2024-09-11 10:40:00,29.28,29.34,29.25,29.3,513509.0,27.8225,27.8795,27.794,27.8415,513509.0
2024-09-11 10:50:00,29.3,29.4,29.26,29.4,466451.0,27.8415,27.9365,27.8035,27.9365,466451.0
2024-09-11 11:00:00,29.4,29.44,29.33,29.41,434918.0,27.9365,27.9745,27.87,27.946,434918.0
2024-09-11 11:10:00,29.41,29.44,29.36,29.44,400806.0,27.946,27.9745,27.8985,27.9745,400806.0
2024-09-11 11:20:00,29.44,29.44,29.35,29.42,679117.0,27.9745,27.9745,27.889,27.9555,679117.0
2024-09-11 11:30:00,29.42,29.49,29.39,29.49,470644.0,27.9555,28.0221,27.927,28.0221,470644.0
2024-09-11 11:40:00,29.49,29.58,29.48,29.57,747889.0,28.0221,28.1076,28.0126,28.0981,747889.0
2024-09-11 11:50:00,29.57,29.57,29.49,29.55,382218.0,28.0981,28.0981,28.0221,28.0791,382218.0
2024-09-11 12:00:00,29.54,29.61,29.5,29.58,642316.0,28.0696,28.1361,28.0316,28.1076,642316.0
2024-09-11 12:10:00,29.59,29.6,29.53,29.55,452618.0,28.1171,28.1266,28.0601,28.0791,452618.0
2024-09-11 12:20:00,29.55,29.56,29.52,29.55,267229.0,28.0791,28.0886,28.0506,28.0791,267229.0
2024-09-11 12:30:00,29.55,29.59,29.52,29.56,294141.0,28.0791,28.1171,28.0506,28.0886,294141.0
2024-09-11 12:40:00,29.56,29.6,29.55,29.6,336593.0,28.0886,28.1266,28.0791,28.1266,336593.0
2024-09-11 12:50:00,29.6,29.61,29.57,29.58,274917.0,28.1266,28.1361,28.0981,28.1076,274917.0
2024-09-11 13:00:00,29.58,29.6,29.56,29.6,209230.0,28.1076,28.1266,28.0886,28.1266,209230.0
2024-09-11 13:10:00,29.6,29.61,29.58,29.6,230391.0,28.1266,28.1361,28.1076,28.1266,230391.0
2024-09-11 13:20:00,29.6,29.61,29.54,29.55,283532.0,28.1266,28.1361,28.0696,28.0791,283532.0
2024-09-11 13:30:00,29.56,29.56,29.5,29.52,339509.0,28.0886,28.0886,28.0316,28.0506,339509.0
2024-09-11 13:40:00,29.52,29.54,29.46,29.53,279948.0,28.0506,28.0696,27.9935,28.0601,279948.0
2024-09-11 13:50:00,29.53,29.54,29.48,29.49,336571.0,28.0601,28.0696,28.0126,28.0221,336571.0
2024-09-11 14:00:00,29.49,29.53,29.44,29.51,590428.0,28.0221,28.0601,27.9745,28.0411,590428.0
2024-09-11 14:10:00,29.51,29.51,29.45,29.48,272561.0,28.0411,28.0411,27.984,28.0126,272561.0
2024-09-11 14:20:00,29.48,29.5,29.45,29.46,254202.0,28.0126,28.0316,27.984,27.9935,254202.0
2024-09-11 14:30:00,29.46,29.49,29.45,29.49,297466.0,27.9935,28.0221,27.984,28.0221,297466.0
2024-09-11 14:40:00,29.49,29.53,29.49,29.52,346945.0,28.0221,28.0601,28.0221,28.0506,346945.0
2024-09-11 14:50:00,29.52,29.52,29.46,29.48,357943.0,28.0506,28.0506,27.9935,28.0126,357943.0
2024-09-11 15:00:00,29.48,29.53,29.46,29.53,270241.0,28.0126,28.0601,27.9935,28.0601,270241.0
2024-09-11 15:10:00,29.53,29.54,29.48,29.49,441872.0,28.0601,28.0696,28.0126,28.0221,441872.0
2024-09-11 15:20:00,29.49,29.51,29.45,29.51,413174.0,28.0221,28.0411,27.984,28.0411,413174.0
2024-09-11 15:30:00,29.51,29.58,29.5,29.56,646213.0,28.0411,28.1076,28.0316,28.0886,646213.0
2024-09-11 15:40:00,29.57,29.61,29.47,29.48,733276.0,28.0981,28.1361,28.0031,28.0126,733276.0
2024-09-11 15:50:00,29.48,29.68,29.45,29.63,2111501.0,28.0126,28.2026,27.984,28.1551,2111501.0
2024-09-12 09:30:00,29.58,29.71,29.22,29.24,1224806.0,28.1076,28.2311,27.7655,27.7845,1224806.0
2024-09-12 09:40:00,29.22,29.29,28.79,28.82,1591106.0,27.7655,27.832,27.3569,27.3854,1591106.0
2024-09-12 09:50:00,28.81,29.08,28.76,29.04,1283403.0,27.3759,27.6325,27.3284,27.5945,1283403.0
2024-09-12 10:00:00,29.04,29.09,28.93,29.08,637781.0,27.5945,27.642,27.4899,27.6325,637781.0
2024-09-12 10:10:00,29.08,29.21,29.04,29.21,442761.0,27.6325,27.756,27.5945,27.756,442761.0
2024-09-12 10:20:00,29.21,29.21,29.07,29.12,536830.0,27.756,27.756,27.623,27.6705,536830.0
2024-09-12 10:30:00,29.11,29.13,29.04,29.05,343663.0,27.661,27.68,27.5945,27.604,343663.0
2024-09-12 10:40:00,29.05,29.09,29.01,29.05,379488.0,27.604,27.642,27.5659,27.604,379488.0
2024-09-12 10:50:00,29.05,29.06,29.0,29.01,471027.0,27.604,27.6135,27.5564,27.5659,471027.0
2024-09-12 11:00:00,29.01,29.06,28.99,29.01,414751.0,27.5659,27.6135,27.5469,27.5659,414751.0
2024-09-12 11:10:00,29.02,29.09,29.01,29.06,291031.0,27.5755,27.642,27.5659,27.6135,291031.0
2024-09-12 11:20:00,29.06,29.17,29.05,29.14,655274.0,27.6135,27.718,27.604,27.6895,655274.0
2024-09-12 11:30:00,29.14,29.21,29.11,29.21,459581.0,27.6895,27.756,27.661,27.756,459581.0
2024-09-12 11:40:00,29.21,29.22,29.17,29.2,375274.0,27.756,27.7655,27.718,27.7465,375274.0
2024-09-12 11:50:00,29.2,29.2,29.12,29.12,395063.0,27.7465,27.7465,27.6705,27.6705,395063.0
2024-09-12 12:00:00,29.12,29.17,29.1,29.14,288327.0,27.6705,27.718,27.6515,27.6895,288327.0
2024-09-12 12:10:00,29.14,29.14,29.08,29.12,299200.0,27.6895,27.6895,27.6325,27.6705,299200.0
2024-09-12 12:20:00,29.12,29.13,29.08,29.09,219336.0,27.6705,27.68,27.6325,27.642,219336.0
2024-09-12 12:30:00,29.09,29.18,29.06,29.16,320976.0,27.642,27.7275,27.6135,27.7085,320976.0
2024-09-12 12:40:00,29.16,29.2,29.15,29.16,342283.0,27.7085,27.7465,27.699,27.7085,342283.0
2024-09-12 12:50:00,29.16,29.18,29.13,29.14,290743.0,27.7085,27.7275,27.68,27.6895,290743.0
2024-09-12 13:00:00,29.14,29.18,29.14,29.18,175130.0,27.6895,27.7275,27.6895,27.7275,175130.0
2024-09-12 13:10:00,29.17,29.2,29.17,29.19,321325.0,27.718,27.7465,27.718,27.737,321325.0
2024-09-12 13:20:00,29.19,29.23,29.18,29.19,291030.0,27.737,27.775,27.7275,27.737,291030.0
2024-09-12 13:30:00,29.18,29.2,29.17,29.19,224276.0,27.7275,27.7465,27.718,27.737,224276.0
2024-09-12 13:40:00,29.19,29.26,29.18,29.23,280696.0,27.737,27.8035,27.7275,27.775,280696.0
2024-09-12 13:50:00,29.23,29.24,29.2,29.21,211004.0,27.775,27.7845,27.7465,27.756,211004.0
2024-09-12 14:00:00,29.21,29.22,29.13,29.15,380335.0,27.756,27.7655,27.68,27.699,380335.0
2024-09-12 14:10:00,29.14,29.19,29.14,29.18,286497.0,27.6895,27.737,27.6895,27.7275,286497.0
2024-09-12 14:20:00,29.18,29.23,29.17,29.23,287538.0,27.7275,27.775,27.718,27.775,287538.0
2024-09-12 14:30:00,29.22,29.24,29.19,29.21,218670.0,27.7655,27.7845,27.737,27.756,218670.0
2024-09-12 14:40:00,29.21,29.23,29.17,29.2,439789.0,27.756,27.775,27.718,27.7465,439789.0
2024-09-12 14:50:00,29.2,29.2,29.14,29.17,516992.0,27.7465,27.7465,27.6895,27.718,516992.0
2024-09-12 15:00:00,29.17,29.19,29.15,29.17,329535.0,27.718,27.737,27.699,27.718,329535.0
2024-09-12 15:10:00,29.18,29.2,29.16,29.18,390299.0,27.7275,27.7465,27.7085,27.7275,390299.0
2024-09-12 15:20:00,29.19,29.23,29.17,29.21,384544.0,27.737,27.775,27.718,27.756,384544.0
2024-09-12 15:30:00,29.21,29.21,29.17,29.18,451246.0,27.756,27.756,27.718,27.7275,451246.0
2024-09-12 15:40:00,29.19,29.21,29.16,29.17,616938.0,27.737,27.756,27.7085,27.718,616938.0
2024-09-12 15:50:00,29.17,29.2,29.13,29.18,2239964.0,27.718,27.7465,27.68,27.7275,2239964.0
2024-09-13 09:30:00,29.16,29.19,29.07,29.17,1010123.0,27.7085,27.737,27.623,27.718,1010123.0
2024-09-13 09:40:00,29.17,29.32,29.14,29.3,758104.0,27.718,27.8605,27.6895,27.8415,758104.0
2024-09-13 09:50:00,29.3,29.3,29.22,29.3,584748.0,27.8415,27.8415,27.7655,27.8415,584748.0
2024-09-13 10:00:00,29.29,29.3,29.04,29.06,664707.0,27.832,27.8415,27.5945,27.6135,664707.0
2024-09-13 10:10:00,29.06,29.12,29.02,29.12,581419.0,27.6135,27.6705,27.5755,27.6705,581419.0
2024-09-13 10:20:00,29.11,29.13,29.05,29.1,421971.0,27.661,27.68,27.604,27.6515,421971.0
2024-09-13 10:30:00,29.1,29.12,29.04,29.11,497682.0,27.6515,27.6705,27.5945,27.661,497682.0
2024-09-13 10:40:00,29.11,29.12,29.08,29.11,311844.0,27.661,27.6705,27.6325,27.661,311844.0
2024-09-13 10:50:00,29.11,29.11,29.05,29.08,451594.0,27.661,27.661,27.604,27.6325,451594.0
2024-09-13 11:00:00,29.08,29.12,29.06,29.08,308972.0,27.6325,27.6705,27.6135,27.6325,308972.0
2024-09-13 11:10:00,29.08,29.09,29.04,29.05,317395.0,27.6325,27.642,27.5945,27.604,317395.0
2024-09-13 11:20:00,29.05,29.06,28.99,29.01,773178.0,27.604,27.6135,27.5469,27.5659,773178.0
2024-09-13 11:30:00,29.01,29.05,29.0,29.02,366301.0,27.5659,27.604,27.5564,27.5755,366301.0
2024-09-13 11:40:00,29.02,29.08,29.0,29.05,415646.0,27.5755,27.6325,27.5564,27.604,415646.0
2024-09-13 11:50:00,29.05,29.07,29.01,29.07,562532.0,27.604,27.623,27.5659,27.623,562532.0
2024-09-13 12:00:00,29.07,29.12,29.05,29.09,475153.0,27.623,27.6705,27.604,27.642,475153.0
2024-09-13 12:10:00,29.08,29.1,29.06,29.06,211463.0,27.6325,27.6515,27.6135,27.6135,211463.0
2024-09-13 12:20:00,29.06,29.1,29.04,29.09,224610.0,27.6135,27.6515,27.5945,27.642,224610.0
2024-09-13 12:30:00,29.09,29.11,29.07,29.1,189361.0,27.642,27.661,27.623,27.6515,189361.0
2024-09-13 12:40:00,29.1,29.1,29.07,29.08,151458.0,27.6515,27.6515,27.623,27.6325,151458.0
2024-09-13 12:50:00,29.08,29.09,29.07,29.09,168258.0,27.6325,27.642,27.623,27.642,168258.0
2024-09-13 13:00:00,29.09,29.12,29.07,29.11,207190.0,27.642,27.6705,27.623,27.661,207190.0
2024-09-13 13:10:00,29.11,29.15,29.1,29.13,217520.0,27.661,27.699,27.6515,27.68,217520.0
2024-09-13 13:20:00,29.13,29.16,29.12,29.14,186638.0,27.68,27.7085,27.6705,27.6895,186638.0
2024-09-13 13:30:00,29.14,29.2,29.12,29.2,251902.0,27.6895,27.7465,27.6705,27.7465,251902.0
2024-09-13 13:40:00,29.2,29.22,29.17,29.2,308474.0,27.7465,27.7655,27.718,27.7465,308474.0
2024-09-13 13:50:00,29.19,29.21,29.18,29.2,259898.0,27.737,27.756,27.7275,27.7465,259898.0
2024-09-13 14:00:00,29.2,29.2,29.14,29.18,224341.0,27.7465,27.7465,27.6895,27.7275,224341.0
2024-09-13 14:10:00,29.18,29.2,29.16,29.19,147127.0,27.7275,27.7465,27.7085,27.737,147127.0
2024-09-13 14:20:00,29.19,29.19,29.14,29.14,165708.0,27.737,27.737,27.6895,27.6895,165708.0
2024-09-13 14:30:00,29.15,29.18,29.13,29.15,272021.0,27.699,27.7275,27.68,27.699,272021.0
2024-09-13 14:40:00,29.15,29.19,29.15,29.18,167170.0,27.699,27.737,27.699,27.7275,167170.0
2024-09-13 14:50:00,29.18,29.19,29.16,29.18,183093.0,27.7275,27.737,27.7085,27.7275,183093.0
2024-09-13 15:00:00,29.17,29.18,29.12,29.12,246548.0,27.718,27.7275,27.6705,27.6705,246548.0
2024-09-13 15:10:00,29.12,29.2,29.11,29.17,297168.0,27.6705,27.7465,27.661,27.718,297168.0
2024-09-13 15:20:00,29.18,29.19,29.16,29.18,322228.0,27.7275,27.737,27.7085,27.7275,322228.0
2024-09-13 15:30:00,29.19,29.23,29.17,29.21,396954.0,27.737,27.775,27.718,27.756,396954.0
2024-09-13 15:40:00,29.21,29.23,29.19,29.23,520231.0,27.756,27.775,27.737,27.775,520231.0
2024-09-13 15:50:00,29.23,29.28,29.19,29.26,1828672.0,27.775,27.8225,27.737,27.8035,1828672.0
2024-09-16 09:30:00,29.57,29.83,29.55,29.59,1546596.0,28.0981,28.3451,28.0791,28.1171,1546596.0
2024-09-16 09:40:00,29.59,29.6,29.44,29.6,769901.0,28.1171,28.1266,27.9745,28.1266,769901.0
2024-09-16 09:50:00,29.59,29.67,29.54,29.62,489434.0,28.1171,28.1931,28.0696,28.1456,489434.0
2024-09-16 10:00:00,29.63,29.65,29.51,29.51,336250.0,28.1551,28.1741,28.0411,28.0411,336250.0
2024-09-16 10:10:00,29.51,29.58,29.5,29.55,241882.0,28.0411,28.1076,28.0316,28.0791,241882.0
2024-09-16 10:20:00,29.55,29.6,29.5,29.54,279535.0,28.0791,28.1266,28.0316,28.0696,279535.0
2024-09-16 10:30:00,29.53,29.6,29.52,29.58,287754.0,28.0601,28.1266,28.0506,28.1076,287754.0
2024-09-16 10:40:00,29.58,29.73,29.58,29.73,461096.0,28.1076,28.2501,28.1076,28.2501,461096.0
2024-09-16 10:50:00,29.73,29.89,29.72,29.85,1407787.0,28.2501,28.4021,28.2406,28.3641,1407787.0
2024-09-16 11:00:00,29.85,29.89,29.74,29.88,452605.0,28.3641,28.4021,28.2596,28.3926,452605.0
2024-09-16 11:10:00,29.87,29.89,29.83,29.85,374856.0,28.3831,28.4021,28.3451,28.3641,374856.0
2024-09-16 11:20:00,29.85,29.85,29.75,29.75,984158.0,28.3641,28.3641,28.2691,28.2691,984158.0
2024-09-16 11:30:00,29.75,29.89,29.74,29.8,626201.0,28.2691,28.4021,28.2596,28.3166,626201.0
2024-09-16 11:40:00,29.8,29.85,29.79,29.84,342378.0,28.3166,28.3641,28.3071,28.3546,342378.0
2024-09-16 11:50:00,29.84,29.85,29.8,29.81,207221.0,28.3546,28.3641,28.3166,28.3261,207221.0
2024-09-16 12:00:00,29.81,29.84,29.8,29.81,298442.0,28.3261,28.3546,28.3166,28.3261,298442.0
2024-09-16 12:10:00,29.8,29.82,29.78,29.8,249494.0,28.3166,28.3356,28.2976,28.3166,249494.0
2024-09-16 12:20:00,29.8,29.81,29.76,29.79,247117.0,28.3166,28.3261,28.2786,28.3071,247117.0
2024-09-16 12:30:00,29.79,29.81,29.77,29.78,257246.0,28.3071,28.3261,28.2881,28.2976,257246.0
2024-09-16 12:40:00,29.78,29.8,29.76,29.8,204310.0,28.2976,28.3166,28.2786,28.3166,204310.0
2024-09-16 12:50:00,29.8,29.82,29.79,29.8,283223.0,28.3166,28.3356,28.3071,28.3166,283223.0
2024-09-16 13:00:00,29.8,29.82,29.77,29.82,238449.0,28.3166,28.3356,28.2881,28.3356,238449.0
2024-09-16 13:10:00,29.82,29.83,29.8,29.82,273653.0,28.3356,28.3451,28.3166,28.3356,273653.0
2024-09-16 13:20:00,29.82,29.84,29.81,29.84,184223.0,28.3356,28.3546,28.3261,28.3546,184223.0
2024-09-16 13:30:00,29.84,29.86,29.82,29.85,367786.0,28.3546,28.3736,28.3356,28.3641,367786.0
2024-09-16 13:40:00,29.85,29.89,29.82,29.84,290076.0,28.3641,28.4021,28.3356,28.3546,290076.0
2024-09-16 13:50:00,29.85,29.92,29.84,29.91,542183.0,28.3641,28.4307,28.3546,28.4211,542183.0
2024-09-16 14:00:00,29.91,29.98,29.9,29.96,509699.0,28.4211,28.4877,28.4116,28.4687,509699.0
2024-09-16 14:10:00,29.96,29.99,29.94,29.97,482900.0,28.4687,28.4972,28.4497,28.4782,482900.0
2024-09-16 14:20:00,29.96,30.0,29.96,29.99,304274.0,28.4687,28.5067,28.4687,28.4972,304274.0
2024-09-16 14:30:00,29.99,30.05,29.98,30.05,907984.0,28.4972,28.5542,28.4877,28.5542,907984.0
2024-09-16 14:40:00,30.05,30.13,30.04,30.08,695083.0,28.5542,28.6302,28.5447,28.5827,695083.0
2024-09-16 14:50:00,30.09,30.09,30.04,30.07,466207.0,28.5922,28.5922,28.5447,28.5732,466207.0
2024-09-16 15:00:00,30.07,30.07,30.01,30.07,441258.0,28.5732,28.5732,28.5162,28.5732,441258.0
2024-09-16 15:10:00,30.07,30.07,29.99,30.05,471381.0,28.5732,28.5732,28.4972,28.5542,471381.0
2024-09-16 15:20:00,30.05,30.06,30.03,30.04,350602.0,28.5542,28.5637,28.5352,28.5447,350602.0
2024-09-16 15:30:00,30.04,30.08,30.0,30.05,932124.0,28.5447,28.5827,28.5067,28.5542,932124.0
2024-09-16 15:40:00,30.05,30.09,30.0,30.05,1185632.0,28.5542,28.5922,28.5067,28.5542,1185632.0
2024-09-16 15:50:00,30.05,30.14,30.04,30.07,3153355.0,28.5542,28.6397,28.5447,28.5732,3153355.0
2024-09-17 09:30:00,30.05,30.12,29.93,30.07,1064067.0,28.5542,28.6207,28.4402,28.5732,1064067.0
2024-09-17 09:40:00,30.07,30.07,29.94,30.03,560293.0,28.5732,28.5732,28.4497,28.5352,560293.0
2024-09-17 09:50:00,30.03,30.14,29.97,29.97,444477.0,28.5352,28.6397,28.4782,28.4782,444477.0
2024-09-17 10:00:00,29.98,30.01,29.89,29.91,510887.0,28.4877,28.5162,28.4021,28.4211,510887.0
2024-09-17 10:10:00,29.92,29.95,29.89,29.94,445948.0,28.4307,28.4592,28.4021,28.4497,445948.0
2024-09-17 10:20:00,29.94,29.95,29.83,29.88,573651.0,28.4497,28.4592,28.3451,28.3926,573651.0
2024-09-17 10:30:00,29.89,29.89,29.83,29.89,516840.0,28.4021,28.4021,28.3451,28.4021,516840.0
2024-09-17 10:40:00,29.89,29.9,29.86,29.88,481712.0,28.4021,28.4116,28.3736,28.3926,481712.0
2024-09-17 10:50:00,29.88,29.92,29.82,29.83,483937.0,28.3926,28.4307,28.3356,28.3451,483937.0
2024-09-17 11:00:00,29.83,29.88,29.82,29.87,315827.0,28.3451,28.3926,28.3356,28.3831,315827.0
2024-09-17 11:10:00,29.86,29.87,29.82,29.84,306009.0,28.3736,28.3831,28.3356,28.3546,306009.0
2024-09-17 11:20:00,29.84,29.85,29.81,29.85,418016.0,28.3546,28.3641,28.3261,28.3641,418016.0
2024-09-17 11:30:00,29.85,29.93,29.84,29.9,436058.0,28.3641,28.4402,28.3546,28.4116,436058.0
2024-09-17 11:40:00,29.9,29.91,29.81,29.84,274445.0,28.4116,28.4211,28.3261,28.3546,274445.0
2024-09-17 11:50:00,29.84,29.84,29.8,29.8,347970.0,28.3546,28.3546,28.3166,28.3166,347970.0
2024-09-17 12:00:00,29.8,29.84,29.77,29.84,580257.0,28.3166,28.3546,28.2881,28.3546,580257.0
2024-09-17 12:10:00,29.84,29.87,29.83,29.86,396812.0,28.3546,28.3831,28.3451,28.3736,396812.0
2024-09-17 12:20:00,29.87,29.9,29.85,29.85,351373.0,28.3831,28.4116,28.3641,28.3641,351373.0
2024-09-17 12:30:00,29.86,29.86,29.78,29.79,885581.0,28.3736,28.3736,28.2976,28.3071,885581.0
2024-09-17 12:40:00,29.8,29.8,29.7,29.71,624466.0,28.3166,28.3166,28.2216,28.2311,624466.0
2024-09-17 12:50:00,29.71,29.71,29.6,29.61,541135.0,28.2311,28.2311,28.1266,28.1361,541135.0
2024-09-17 13:00:00,29.61,29.65,29.6,29.65,320862.0,28.1361,28.1741,28.1266,28.1741,320862.0
2024-09-17 13:10:00,29.65,29.68,29.61,29.68,363888.0,28.1741,28.2026,28.1361,28.2026,363888.0
2024-09-17 13:20:00,29.68,29.71,29.67,29.7,292052.0,28.2026,28.2311,28.1931,28.2216,292052.0
2024-09-17 13:30:00,29.7,29.7,29.65,29.66,346892.0,28.2216,28.2216,28.1741,28.1836,346892.0
2024-09-17 13:40:00,29.66,29.7,29.61,29.7,355930.0,28.1836,28.2216,28.1361,28.2216,355930.0
2024-09-17 13:50:00,29.7,29.73,29.67,29.67,230126.0,28.2216,28.2501,28.1931,28.1931,230126.0
2024-09-17 14:00:00,29.68,29.73,29.67,29.71,257425.0,28.2026,28.2501,28.1931,28.2311,257425.0
2024-09-17 14:10:00,29.71,29.73,29.68,29.69,212594.0,28.2311,28.2501,28.2026,28.2121,212594.0
2024-09-17 14:20:00,29.69,29.7,29.67,29.69,229233.0,28.2121,28.2216,28.1931,28.2121,229233.0
2024-09-17 14:30:00,29.68,29.7,29.66,29.7,248474.0,28.2026,28.2216,28.1836,28.2216,248474.0
2024-09-17 14:40:00,29.69,29.72,29.67,29.68,420650.0,28.2121,28.2406,28.1931,28.2026,420650.0
2024-09-17 14:50:00,29.68,29.7,29.64,29.68,374793.0,28.2026,28.2216,28.1646,28.2026,374793.0
2024-09-17 15:00:00,29.68,29.68,29.64,29.66,234333.0,28.2026,28.2026,28.1646,28.1836,234333.0
2024-09-17 15:10:00,29.65,29.68,29.65,29.67,419003.0,28.1741,28.2026,28.1741,28.1931,419003.0
2024-09-17 15:20:00,29.67,29.73,29.65,29.73,383533.0,28.1931,28.2501,28.1741,28.2501,383533.0
2024-09-17 15:30:00,29.72,29.75,29.71,29.74,528220.0,28.2406,28.2691,28.2311,28.2596,528220.0
2024-09-17 15:40:00,29.75,29.82,29.74,29.8,1516081.0,28.2691,28.3356,28.2596,28.3166,1516081.0
2024-09-17 15:50:00,29.8,29.86,29.79,29.84,2468681.0,28.3166,28.3736,28.3071,28.3546,2468681.0
2024-09-18 09:30:00,30.0,30.14,29.88,30.04,1300212.0,28.5067,28.6397,28.3926,28.5447,1300212.0
2024-09-18 09:40:00,30.04,30.07,29.9,29.92,610887.0,28.5447,28.5732,28.4116,28.4307,610887.0
2024-09-18 09:50:00,29.92,30.01,29.9,30.01,667742.0,28.4307,28.5162,28.4116,28.5162,667742.0
2024-09-18 10:00:00,30.0,30.01,29.88,29.99,594084.0,28.5067,28.5162,28.3926,28.4972,594084.0
2024-09-18 10:10:00,29.98,29.99,29.9,29.92,371440.0,28.4877,28.4972,28.4116,28.4307,371440.0
2024-09-18 10:20:00,29.92,29.95,29.87,29.92,424078.0,28.4307,28.4592,28.3831,28.4307,424078.0
2024-09-18 10:30:00,29.92,29.94,29.85,29.92,486899.0,28.4307,28.4497,28.3641,28.4307,486899.0
2024-09-18 10:40:00,29.92,29.93,29.87,29.92,406524.0,28.4307,28.4402,28.3831,28.4307,406524.0
2024-09-18 10:50:00,29.92,29.95,29.89,29.93,486467.0,28.4307,28.4592,28.4021,28.4402,486467.0
2024-09-18 11:00:00,29.93,29.94,29.88,29.92,422484.0,28.4402,28.4497,28.3926,28.4307,422484.0
2024-09-18 11:10:00,29.92,29.92,29.8,29.84,563799.0,28.4307,28.4307,28.3166,28.3546,563799.0
2024-09-18 11:20:00,29.84,29.88,29.81,29.81,520091.0,28.3546,28.3926,28.3261,28.3261,520091.0
2024-09-18 11:30:00,29.81,29.85,29.8,29.84,542809.0,28.3261,28.3641,28.3166,28.3546,542809.0
2024-09-18 11:40:00,29.83,29.9,29.83,29.89,397534.0,28.3451,28.4116,28.3451,28.4021,397534.0
2024-09-18 11:50:00,29.89,29.9,29.86,29.87,423288.0,28.4021,28.4116,28.3736,28.3831,423288.0
2024-09-18 12:00:00,29.87,29.88,29.84,29.86,380548.0,28.3831,28.3926,28.3546,28.3736,380548.0
2024-09-18 12:10:00,29.86,29.86,29.8,29.85,547416.0,28.3736,28.3736,28.3166,28.3641,547416.0
2024-09-18 12:20:00,29.85,29.86,29.83,29.85,383576.0,28.3641,28.3736,28.3451,28.3641,383576.0
2024-09-18 12:30:00,29.84,29.87,29.83,29.86,302333.0,28.3546,28.3831,28.3451,28.3736,302333.0
2024-09-18 12:40:00,29.87,29.94,29.86,29.91,597661.0,28.3831,28.4497,28.3736,28.4211,597661.0
2024-09-18 12:50:00,29.91,29.94,29.9,29.91,375668.0,28.4211,28.4497,28.4116,28.4211,375668.0
2024-09-18 13:00:00,29.91,29.94,29.9,29.92,286352.0,28.4211,28.4497,28.4116,28.4307,286352.0
2024-09-18 13:10:00,29.91,29.95,29.91,29.92,338056.0,28.4211,28.4592,28.4211,28.4307,338056.0
2024-09-18 13:20:00,29.92,29.93,29.86,29.87,282551.0,28.4307,28.4402,28.3736,28.3831,282551.0
2024-09-18 13:30:00,29.87,29.87,29.82,29.86,390021.0,28.3831,28.3831,28.3356,28.3736,390021.0
2024-09-18 13:40:00,29.86,29.89,29.82,29.87,256750.0,28.3736,28.4021,28.3356,28.3831,256750.0
2024-09-18 13:50:00,29.87,29.9,29.86,29.88,137710.0,28.3831,28.4116,28.3736,28.3926,137710.0
2024-09-18 14:00:00,29.87,30.09,29.84,29.9,1047055.0,28.3831,28.5922,28.3546,28.4116,1047055.0
2024-09-18 14:10:00,29.9,29.94,29.85,29.92,389883.0,28.4116,28.4497,28.3641,28.4307,389883.0
2024-09-18 14:20:00,29.92,29.96,29.88,29.92,301778.0,28.4307,28.4687,28.3926,28.4307,301778.0
2024-09-18 14:30:00,29.91,29.96,29.85,29.9,357520.0,28.4211,28.4687,28.3641,28.4116,357520.0
2024-09-18 14:40:00,29.9,29.91,29.8,29.83,534230.0,28.4116,28.4211,28.3166,28.3451,534230.0
2024-09-18 14:50:00,29.84,29.89,29.79,29.8,425474.0,28.3546,28.4021,28.3071,28.3166,425474.0
2024-09-18 15:00:00,29.8,29.82,29.75,29.8,436005.0,28.3166,28.3356,28.2691,28.3166,436005.0
2024-09-18 15:10:00,29.8,29.87,29.78,29.85,317085.0,28.3166,28.3831,28.2976,28.3641,317085.0
2024-09-18 15:20:00,29.84,29.91,29.77,29.88,433586.0,28.3546,28.4211,28.2881,28.3926,433586.0
2024-09-18 15:30:00,29.88,29.88,29.78,29.83,441433.0,28.3926,28.3926,28.2976,28.3451,441433.0
2024-09-18 15:40:00,29.83,29.85,29.73,29.75,591561.0,28.3451,28.3641,28.2501,28.2691,591561.0
2024-09-18 15:50:00,29.75,29.8,29.73,29.75,1380746.0,28.2691,28.3166,28.2501,28.2691,1380746.0
2024-09-19 09:30:00,29.89,29.99,29.75,29.8,1189176.0,28.4021,28.4972,28.2691,28.3166,1189176.0
2024-09-19 09:40:00,29.8,29.87,29.75,29.87,564118.0,28.3166,28.3831,28.2691,28.3831,564118.0
2024-09-19 09:50:00,29.87,29.99,29.83,29.97,462178.0,28.3831,28.4972,28.3451,28.4782,462178.0
2024-09-19 10:00:00,29.98,30.02,29.89,29.91,589400.0,28.4877,28.5257,28.4021,28.4211,589400.0
2024-09-19 10:10:00,29.91,29.97,29.9,29.92,361288.0,28.4211,28.4782,28.4116,28.4307,361288.0
2024-09-19 10:20:00,29.92,29.93,29.76,29.8,507308.0,28.4307,28.4402,28.2786,28.3166,507308.0
2024-09-19 10:30:00,29.8,29.81,29.76,29.79,354315.0,28.3166,28.3261,28.2786,28.3071,354315.0
2024-09-19 10:40:00,29.79,29.8,29.73,29.76,387447.0,28.3071,28.3166,28.2501,28.2786,387447.0
2024-09-19 10:50:00,29.76,29.85,29.74,29.84,477635.0,28.2786,28.3641,28.2596,28.3546,477635.0
2024-09-19 11:00:00,29.84,29.86,29.78,29.8,251884.0,28.3546,28.3736,28.2976,28.3166,251884.0
2024-09-19 11:10:00,29.8,29.82,29.78,29.79,166223.0,28.3166,28.3356,28.2976,28.3071,166223.0
2024-09-19 11:20:00,29.8,29.8,29.74,29.74,362931.0,28.3166,28.3166,28.2596,28.2596,362931.0
2024-09-19 11:30:00,29.75,29.78,29.71,29.77,373483.0,28.2691,28.2976,28.2311,28.2881,373483.0
2024-09-19 11:40:00,29.76,29.79,29.75,29.76,216614.0,28.2786,28.3071,28.2691,28.2786,216614.0
2024-09-19 11:50:00,29.76,29.77,29.72,29.73,258695.0,28.2786,28.2881,28.2406,28.2501,258695.0
2024-09-19 12:00:00,29.74,29.78,29.73,29.77,277667.0,28.2596,28.2976,28.2501,28.2881,277667.0
2024-09-19 12:10:00,29.78,29.8,29.77,29.8,272444.0,28.2976,28.3166,28.2881,28.3166,272444.0
2024-09-19 12:20:00,29.79,29.82,29.77,29.82,430553.0,28.3071,28.3356,28.2881,28.3356,430553.0
2024-09-19 12:30:00,29.82,29.83,29.74,29.81,338068.0,28.3356,28.3451,28.2596,28.3261,338068.0
2024-09-19 12:40:00,29.8,29.85,29.79,29.8,276207.0,28.3166,28.3641,28.3071,28.3166,276207.0
2024-09-19 12:50:00,29.8,29.81,29.69,29.69,344552.0,28.3166,28.3261,28.2121,28.2121,344552.0
2024-09-19 13:00:00,29.7,30.35,29.69,29.72,540499.0,28.2216,28.8392,28.2121,28.2406,540499.0
2024-09-19 13:10:00,29.72,29.75,29.7,29.74,204197.0,28.2406,28.2691,28.2216,28.2596,204197.0
2024-09-19 13:20:00,29.74,29.74,29.7,29.73,252972.0,28.2596,28.2596,28.2216,28.2501,252972.0
2024-09-19 13:30:00,29.73,29.74,29.7,29.73,266579.0,28.2501,28.2596,28.2216,28.2501,266579.0
2024-09-19 13:40:00,29.72,29.76,29.71,29.74,186093.0,28.2406,28.2786,28.2311,28.2596,186093.0
2024-09-19 13:50:00,29.74,29.76,29.72,29.74,237918.0,28.2596,28.2786,28.2406,28.2596,237918.0
2024-09-19 14:00:00,29.74,29.78,29.73,29.77,270751.0,28.2596,28.2976,28.2501,28.2881,270751.0
2024-09-19 14:10:00,29.76,29.81,29.73,29.73,331609.0,28.2786,28.3261,28.2501,28.2501,331609.0
2024-09-19 14:20:00,29.74,29.76,29.72,29.74,177687.0,28.2596,28.2786,28.2406,28.2596,177687.0
2024-09-19 14:30:00,29.75,29.8,29.74,29.79,249800.0,28.2691,28.3166,28.2596,28.3071,249800.0
2024-09-19 14:40:00,29.78,29.8,29.75,29.75,273998.0,28.2976,28.3166,28.2691,28.2691,273998.0
2024-09-19 14:50:00,29.75,29.77,29.73,29.75,258577.0,28.2691,28.2881,28.2501,28.2691,258577.0
2024-09-19 15:00:00,29.74,29.76,29.71,29.75,299427.0,28.2596,28.2786,28.2311,28.2691,299427.0
2024-09-19 15:10:00,29.74,29.75,29.69,29.71,317435.0,28.2596,28.2691,28.2121,28.2311,317435.0
2024-09-19 15:20:00,29.71,29.72,29.62,29.63,502949.0,28.2311,28.2406,28.1456,28.1551,502949.0
2024-09-19 15:30:00,29.63,29.63,29.54,29.55,940676.0,28.1551,28.1551,28.0696,28.0791,940676.0
2024-09-19 15:40:00,29.55,29.69,29.52,29.69,1088101.0,28.0791,28.2121,28.0506,28.2121,1088101.0
2024-09-19 15:50:00,29.69,29.71,29.58,29.66,2059903.0,28.2121,28.2311,28.1076,28.1836,2059903.0
2024-09-20 09:30:00,29.54,29.55,29.35,29.4,4450879.0,28.0696,28.0791,27.889,27.9365,4450879.0
2024-09-20 09:40:00,29.4,29.43,29.29,29.36,670465.0,27.9365,27.965,27.832,27.8985,670465.0
2024-09-20 09:50:00,29.36,29.41,29.33,29.4,586128.0,27.8985,27.946,27.87,27.9365,586128.0
2024-09-20 10:00:00,29.4,29.4,29.33,29.34,357810.0,27.9365,27.9365,27.87,27.8795,357810.0
2024-09-20 10:10:00,29.34,29.34,29.28,29.34,493825.0,27.8795,27.8795,27.8225,27.8795,493825.0
2024-09-20 10:20:00,29.33,29.36,29.3,29.3,340344.0,27.87,27.8985,27.8415,27.8415,340344.0
2024-09-20 10:30:00,29.3,29.34,29.28,29.3,461711.0,27.8415,27.8795,27.8225,27.8415,461711.0
2024-09-20 10:40:00,29.3,29.35,29.3,29.34,359544.0,27.8415,27.889,27.8415,27.8795,359544.0
2024-09-20 10:50:00,29.33,29.35,29.31,29.35,493134.0,27.87,27.889,27.851,27.889,493134.0
2024-09-20 11:00:00,29.35,29.35,29.3,29.3,321153.0,27.889,27.889,27.8415,27.8415,321153.0
2024-09-20 11:10:00,29.3,29.32,29.27,29.29,329162.0,27.8415,27.8605,27.813,27.832,329162.0
2024-09-20 11:20:00,29.3,29.33,29.24,29.32,655865.0,27.8415,27.87,27.7845,27.8605,655865.0
2024-09-20 11:30:00,29.32,29.33,29.27,29.3,369569.0,27.8605,27.87,27.813,27.8415,369569.0
2024-09-20 11:40:00,29.3,29.33,29.28,29.29,307880.0,27.8415,27.87,27.8225,27.832,307880.0
2024-09-20 11:50:00,29.28,29.29,29.25,29.25,193569.0,27.8225,27.832,27.794,27.794,193569.0
2024-09-20 12:00:00,29.26,29.26,29.24,29.26,334306.0,27.8035,27.8035,27.7845,27.8035,334306.0
2024-09-20 12:10:00,29.26,29.27,29.23,29.25,392740.0,27.8035,27.813,27.775,27.794,392740.0
2024-09-20 12:20:00,29.25,29.28,29.23,29.27,297985.0,27.794,27.8225,27.775,27.813,297985.0
2024-09-20 12:30:00,29.26,29.3,29.26,29.3,201241.0,27.8035,27.8415,27.8035,27.8415,201241.0
2024-09-20 12:40:00,29.3,29.34,29.29,29.3,271437.0,27.8415,27.8795,27.832,27.8415,271437.0
2024-09-20 12:50:00,29.3,29.31,29.27,29.29,158896.0,27.8415,27.851,27.813,27.832,158896.0
2024-09-20 13:00:00,29.3,29.3,29.28,29.28,80860.0,27.8415,27.8415,27.8225,27.8225,80860.0
2024-09-20 13:10:00,29.28,29.31,29.28,29.3,207059.0,27.8225,27.851,27.8225,27.8415,207059.0
2024-09-20 13:20:00,29.3,29.35,29.29,29.34,308702.0,27.8415,27.889,27.832,27.8795,308702.0
2024-09-20 13:30:00,29.33,29.36,29.29,29.35,381575.0,27.87,27.8985,27.832,27.889,381575.0
2024-09-20 13:40:00,29.36,29.41,29.35,29.41,273609.0,27.8985,27.946,27.889,27.946,273609.0
2024-09-20 13:50:00,29.41,29.43,29.38,29.43,157363.0,27.946,27.965,27.9175,27.965,157363.0
2024-09-20 14:00:00,29.44,29.44,29.39,29.4,272465.0,27.9745,27.9745,27.927,27.9365,272465.0
2024-09-20 14:10:00,29.4,29.4,29.35,29.36,180789.0,27.9365,27.9365,27.889,27.8985,180789.0
2024-09-20 14:20:00,29.35,29.37,29.33,29.34,156859.0,27.889,27.908,27.87,27.8795,156859.0
2024-09-20 14:30:00,29.34,29.34,29.31,29.32,130817.0,27.8795,27.8795,27.851,27.8605,130817.0
2024-09-20 14:40:00,29.33,29.37,29.32,29.36,204487.0,27.87,27.908,27.8605,27.8985,204487.0
2024-09-20 14:50:00,29.36,29.39,29.35,29.38,280223.0,27.8985,27.927,27.889,27.9175,280223.0
2024-09-20 15:00:00,29.37,29.38,29.35,29.36,214737.0,27.908,27.9175,27.889,27.8985,214737.0
2024-09-20 15:10:00,29.36,29.38,29.34,29.38,276678.0,27.8985,27.9175,27.8795,27.9175,276678.0
2024-09-20 15:20:00,29.37,29.41,29.36,29.39,550705.0,27.908,27.946,27.8985,27.927,550705.0
2024-09-20 15:30:00,29.38,29.43,29.38,29.41,443743.0,27.9175,27.965,27.9175,27.946,443743.0
2024-09-20 15:40:00,29.41,29.44,29.4,29.43,650684.0,27.946,27.9745,27.9365,27.965,650684.0
2024-09-20 15:50:00,29.44,29.49,29.35,29.41,3317489.0,27.9745,28.0221,27.889,27.946,3317489.0
2024-09-23 09:30:00,29.43,29.47,29.32,29.33,849519.0,27.965,28.0031,27.8605,27.87,849519.0
2024-09-23 09:40:00,29.33,29.43,29.32,29.35,489302.0,27.87,27.965,27.8605,27.889,489302.0
2024-09-23 09:50:00,29.35,29.4,29.27,29.3,499983.0,27.889,27.9365,27.813,27.8415,499983.0
2024-09-23 10:00:00,29.3,29.32,29.22,29.25,993349.0,27.8415,27.8605,27.7655,27.794,993349.0
2024-09-23 10:10:00,29.25,29.31,29.18,29.26,600467.0,27.794,27.851,27.7275,27.8035,600467.0
2024-09-23 10:20:00,29.26,29.31,29.23,29.3,264734.0,27.8035,27.851,27.775,27.8415,264734.0
2024-09-23 10:30:00,29.3,29.33,29.29,29.32,207373.0,27.8415,27.87,27.832,27.8605,207373.0
2024-09-23 10:40:00,29.32,29.35,29.31,29.34,219405.0,27.8605,27.889,27.851,27.8795,219405.0
2024-09-23 10:50:00,29.34,29.4,29.32,29.39,268872.0,27.8795,27.9365,27.8605,27.927,268872.0
2024-09-23 11:00:00,29.4,29.41,29.35,29.36,164222.0,27.9365,27.946,27.889,27.8985,164222.0
2024-09-23 11:10:00,29.36,29.38,29.34,29.34,184643.0,27.8985,27.9175,27.8795,27.8795,184643.0
2024-09-23 11:20:00,29.35,29.41,29.33,29.33,367611.0,27.889,27.946,27.87,27.87,367611.0
2024-09-23 11:30:00,29.34,29.34,29.27,29.29,878249.0,27.8795,27.8795,27.813,27.832,878249.0
2024-09-23 11:40:00,29.28,29.3,29.26,29.29,207067.0,27.8225,27.8415,27.8035,27.832,207067.0
2024-09-23 11:50:00,29.3,29.3,29.25,29.26,189996.0,27.8415,27.8415,27.794,27.8035,189996.0
2024-09-23 12:00:00,29.27,29.29,29.24,29.28,205386.0,27.813,27.832,27.7845,27.8225,205386.0
2024-09-23 12:10:00,29.29,29.29,29.24,29.25,353031.0,27.832,27.832,27.7845,27.794,353031.0
2024-09-23 12:20:00,29.25,29.28,29.24,29.27,242782.0,27.794,27.8225,27.7845,27.813,242782.0
2024-09-23 12:30:00,29.26,29.27,29.23,29.24,153361.0,27.8035,27.813,27.775,27.7845,153361.0
2024-09-23 12:40:00,29.24,29.24,29.2,29.24,303312.0,27.7845,27.7845,27.7465,27.7845,303312.0
2024-09-23 12:50:00,29.24,29.25,29.23,29.23,203775.0,27.7845,27.794,27.775,27.775,203775.0
2024-09-23 13:00:00,29.23,29.25,29.22,29.24,183859.0,27.775,27.794,27.7655,27.7845,183859.0
2024-09-23 13:10:00,29.24,29.26,29.23,29.25,190602.0,27.7845,27.8035,27.775,27.794,190602.0
2024-09-23 13:20:00,29.25,29.28,29.24,29.28,198105.0,27.794,27.8225,27.7845,27.8225,198105.0
2024-09-23 13:30:00,29.28,29.28,29.26,29.28,246116.0,27.8225,27.8225,27.8035,27.8225,246116.0
2024-09-23 13:40:00,29.28,29.28,29.25,29.27,164165.0,27.8225,27.8225,27.794,27.813,164165.0
2024-09-23 13:50:00,29.27,29.28,29.26,29.27,134028.0,27.813,27.8225,27.8035,27.813,134028.0
2024-09-23 14:00:00,29.27,29.29,29.26,29.29,212900.0,27.813,27.832,27.8035,27.832,212900.0
2024-09-23 14:10:00,29.29,29.34,29.28,29.33,213158.0,27.832,27.8795,27.8225,27.87,213158.0
2024-09-23 14:20:00,29.34,29.34,29.28,29.29,268424.0,27.8795,27.8795,27.8225,27.832,268424.0
2024-09-23 14:30:00,29.29,29.32,29.27,29.32,179425.0,27.832,27.8605,27.813,27.8605,179425.0
2024-09-23 14:40:00,29.32,29.32,29.3,29.31,201131.0,27.8605,27.8605,27.8415,27.851,201131.0
2024-09-23 14:50:00,29.32,29.32,29.29,29.3,267593.0,27.8605,27.8605,27.832,27.8415,267593.0
2024-09-23 15:00:00,29.29,29.29,29.26,29.29,196106.0,27.832,27.832,27.8035,27.832,196106.0
2024-09-23 15:10:00,29.29,29.31,29.27,29.3,255904.0,27.832,27.851,27.813,27.8415,255904.0
2024-09-23 15:20:00,29.3,29.32,29.29,29.31,242600.0,27.8415,27.8605,27.832,27.851,242600.0
2024-09-23 15:30:00,29.31,29.32,29.27,29.3,430230.0,27.851,27.8605,27.813,27.8415,430230.0
2024-09-23 15:40:00,29.3,29.32,29.26,29.28,377192.0,27.8415,27.8605,27.8035,27.8225,377192.0
2024-09-23 15:50:00,29.28,29.31,29.26,29.3,1188029.0,27.8225,27.851,27.8035,27.8415,1188029.0
2024-09-24 09:30:00,29.25,29.34,29.15,29.33,1516149.0,27.794,27.8795,27.699,27.87,1516149.0
2024-09-24 09:40:00,29.33,29.43,29.31,29.41,710015.0,27.87,27.965,27.851,27.946,710015.0
2024-09-24 09:50:00,29.41,29.44,29.36,29.37,422953.0,27.946,27.9745,27.8985,27.908,422953.0
2024-09-24 10:00:00,29.38,29.48,29.36,29.44,602111.0,27.9175,28.0126,27.8985,27.9745,602111.0
2024-09-24 10:10:00,29.45,29.53,29.41,29.5,390125.0,27.984,28.0601,27.946,28.0316,390125.0
2024-09-24 10:20:00,29.5,29.56,29.47,29.56,479647.0,28.0316,28.0886,28.0031,28.0886,479647.0
2024-09-24 10:30:00,29.55,29.56,29.5,29.54,326993.0,28.0791,28.0886,28.0316,28.0696,326993.0
2024-09-24 10:40:00,29.55,29.59,29.53,29.57,321323.0,28.0791,28.1171,28.0601,28.0981,321323.0
2024-09-24 10:50:00,29.58,29.58,29.5,29.52,345422.0,28.1076,28.1076,28.0316,28.0506,345422.0
2024-09-24 11:00:00,29.53,29.54,29.49,29.51,194402.0,28.0601,28.0696,28.0221,28.0411,194402.0
2024-09-24 11:10:00,29.51,29.52,29.47,29.48,188359.0,28.0411,28.0506,28.0031,28.0126,188359.0
2024-09-24 11:20:00,29.48,29.54,29.47,29.5,372804.0,28.0126,28.0696,28.0031,28.0316,372804.0
2024-09-24 11:30:00,29.5,29.55,29.49,29.55,271854.0,28.0316,28.0791,28.0221,28.0791,271854.0
2024-09-24 11:40:00,29.54,29.55,29.44,29.45,376752.0,28.0696,28.0791,27.9745,27.984,376752.0
2024-09-24 11:50:00,29.45,29.45,29.4,29.42,252511.0,27.984,27.984,27.9365,27.9555,252511.0
2024-09-24 12:00:00,29.42,29.42,29.36,29.38,356390.0,27.9555,27.9555,27.8985,27.9175,356390.0
2024-09-24 12:10:00,29.37,29.4,29.37,29.38,171687.0,27.908,27.9365,27.908,27.9175,171687.0
2024-09-24 12:20:00,29.39,29.39,29.36,29.36,198176.0,27.927,27.927,27.8985,27.8985,198176.0
2024-09-24 12:30:00,29.36,29.38,29.36,29.38,164176.0,27.8985,27.9175,27.8985,27.9175,164176.0
2024-09-24 12:40:00,29.38,29.42,29.36,29.36,308211.0,27.9175,27.9555,27.8985,27.8985,308211.0
2024-09-24 12:50:00,29.37,29.38,29.36,29.36,171427.0,27.908,27.9175,27.8985,27.8985,171427.0
2024-09-24 13:00:00,29.36,29.37,29.33,29.33,317201.0,27.8985,27.908,27.87,27.87,317201.0
2024-09-24 13:10:00,29.34,29.37,29.33,29.37,244766.0,27.8795,27.908,27.87,27.908,244766.0
2024-09-24 13:20:00,29.37,29.39,29.36,29.37,197492.0,27.908,27.927,27.8985,27.908,197492.0
2024-09-24 13:30:00,29.37,29.38,29.35,29.37,153845.0,27.908,27.9175,27.889,27.908,153845.0
2024-09-24 13:40:00,29.37,29.37,29.35,29.36,128608.0,27.908,27.908,27.889,27.8985,128608.0
2024-09-24 13:50:00,29.36,29.37,29.35,29.37,132632.0,27.8985,27.908,27.889,27.908,132632.0
2024-09-24 14:00:00,29.37,29.39,29.36,29.38,236209.0,27.908,27.927,27.8985,27.9175,236209.0
2024-09-24 14:10:00,29.38,29.41,29.37,29.41,311389.0,27.9175,27.946,27.908,27.946,311389.0
2024-09-24 14:20:00,29.41,29.41,29.36,29.39,226068.0,27.946,27.946,27.8985,27.927,226068.0
2024-09-24 14:30:00,29.4,29.41,29.37,29.41,255920.0,27.9365,27.946,27.908,27.946,255920.0
2024-09-24 14:40:00,29.41,29.43,29.4,29.41,159167.0,27.946,27.965,27.9365,27.946,159167.0
2024-09-24 14:50:00,29.41,29.43,29.39,29.4,204708.0,27.946,27.965,27.927,27.9365,204708.0
2024-09-24 15:00:00,29.4,29.43,29.39,29.4,240665.0,27.9365,27.965,27.927,27.9365,240665.0
2024-09-24 15:10:00,29.41,29.42,29.4,29.42,202064.0,27.946,27.9555,27.9365,27.9555,202064.0
2024-09-24 15:20:00,29.42,29.45,29.41,29.43,235881.0,27.9555,27.984,27.946,27.965,235881.0
2024-09-24 15:30:00,29.44,29.47,29.42,29.44,405175.0,27.9745,28.0031,27.9555,27.9745,405175.0
2024-09-24 15:40:00,29.44,29.44,29.41,29.42,361597.0,27.9745,27.9745,27.946,27.9555,361597.0
2024-09-24 15:50:00,29.42,29.52,29.41,29.51,1816620.0,27.9555,28.0506,27.946,28.0411,1816620.0
2024-09-25 09:30:00,29.6,29.71,29.47,29.52,916740.0,28.1266,28.2311,28.0031,28.0506,916740.0
2024-09-25 09:40:00,29.53,29.58,29.46,29.52,536803.0,28.0601,28.1076,27.9935,28.0506,536803.0
2024-09-25 09:50:00,29.53,29.56,29.4,29.42,509666.0,28.0601,28.0886,27.9365,27.9555,509666.0
2024-09-25 10:00:00,29.41,29.48,29.4,29.44,446768.0,27.946,28.0126,27.9365,27.9745,446768.0
2024-09-25 10:10:00,29.44,29.45,29.27,29.27,853968.0,27.9745,27.984,27.813,27.813,853968.0
2024-09-25 10:20:00,29.28,29.34,29.26,29.33,484889.0,27.8225,27.8795,27.8035,27.87,484889.0
2024-09-25 10:30:00,29.32,29.34,29.25,29.3,588511.0,27.8605,27.8795,27.794,27.8415,588511.0
2024-09-25 10:40:00,29.29,29.3,29.23,29.25,551088.0,27.832,27.8415,27.775,27.794,551088.0
2024-09-25 10:50:00,29.25,29.29,29.23,29.26,493865.0,27.794,27.832,27.775,27.8035,493865.0
2024-09-25 11:00:00,29.26,29.27,29.23,29.26,390842.0,27.8035,27.813,27.775,27.8035,390842.0
2024-09-25 11:10:00,29.27,29.31,29.25,29.3,534636.0,27.813,27.851,27.794,27.8415,534636.0
2024-09-25 11:20:00,29.31,29.33,29.27,29.31,388641.0,27.851,27.87,27.813,27.851,388641.0
2024-09-25 11:30:00,29.32,29.33,29.29,29.29,323389.0,27.8605,27.87,27.832,27.832,323389.0
2024-09-25 11:40:00,29.3,29.32,29.28,29.3,356403.0,27.8415,27.8605,27.8225,27.8415,356403.0
2024-09-25 11:50:00,29.3,29.34,29.3,29.31,468496.0,27.8415,27.8795,27.8415,27.851,468496.0
2024-09-25 12:00:00,29.3,29.31,29.26,29.28,246598.0,27.8415,27.851,27.8035,27.8225,246598.0
2024-09-25 12:10:00,29.28,29.29,29.26,29.28,216131.0,27.8225,27.832,27.8035,27.8225,216131.0
2024-09-25 12:20:00,29.28,29.29,29.26,29.28,231119.0,27.8225,27.832,27.8035,27.8225,231119.0
2024-09-25 12:30:00,29.29,29.31,29.24,29.25,384125.0,27.832,27.851,27.7845,27.794,384125.0
2024-09-25 12:40:00,29.26,29.28,29.22,29.28,361119.0,27.8035,27.8225,27.7655,27.8225,361119.0
2024-09-25 12:50:00,29.28,29.28,28.93,28.95,1748597.0,27.8225,27.8225,27.4899,27.5089,1748597.0
2024-09-25 13:00:00,28.95,29.07,28.93,29.01,964091.0,27.5089,27.623,27.4899,27.5659,964091.0
2024-09-25 13:10:00,29.02,29.09,29.0,29.05,370967.0,27.5755,27.642,27.5564,27.604,370967.0
2024-09-25 13:20:00,29.05,29.07,29.0,29.02,400548.0,27.604,27.623,27.5564,27.5755,400548.0
2024-09-25 13:30:00,29.02,29.04,29.0,29.02,277227.0,27.5755,27.5945,27.5564,27.5755,277227.0
2024-09-25 13:40:00,29.02,29.04,28.98,29.0,368962.0,27.5755,27.5945,27.5374,27.5564,368962.0
2024-09-25 13:50:00,29.0,29.07,28.99,29.06,391091.0,27.5564,27.623,27.5469,27.6135,391091.0
2024-09-25 14:00:00,29.06,29.08,29.05,29.07,264021.0,27.6135,27.6325,27.604,27.623,264021.0
2024-09-25 14:10:00,29.07,29.1,29.05,29.1,323474.0,27.623,27.6515,27.604,27.6515,323474.0
2024-09-25 14:20:00,29.1,29.1,29.04,29.09,297244.0,27.6515,27.6515,27.5945,27.642,297244.0
2024-09-25 14:30:00,29.09,29.1,29.05,29.09,234855.0,27.642,27.6515,27.604,27.642,234855.0
2024-09-25 14:40:00,29.09,29.1,29.04,29.05,192819.0,27.642,27.6515,27.5945,27.604,192819.0
2024-09-25 14:50:00,29.04,29.07,29.03,29.05,360011.0,27.5945,27.623,27.585,27.604,360011.0
2024-09-25 15:00:00,29.05,29.06,29.01,29.03,238203.0,27.604,27.6135,27.5659,27.585,238203.0
2024-09-25 15:10:00,29.03,29.04,29.01,29.01,252891.0,27.585,27.5945,27.5659,27.5659,252891.0
2024-09-25 15:20:00,29.01,29.04,29.0,29.01,476724.0,27.5659,27.5945,27.5564,27.5659,476724.0
2024-09-25 15:30:00,29.0,29.02,28.97,28.97,548690.0,27.5564,27.5755,27.5279,27.5279,548690.0
2024-09-25 15:40:00,28.98,28.98,28.94,28.95,775345.0,27.5374,27.5374,27.4994,27.5089,775345.0
2024-09-25 15:50:00,28.96,28.98,28.91,28.94,2487733.0,27.5184,27.5374,27.4709,27.4994,2487733.0
2024-09-26 09:30:00,28.48,28.75,28.31,28.66,3104021.0,27.0623,27.3189,26.9008,27.2334,3104021.0
2024-09-26 09:40:00,28.66,28.73,28.62,28.66,1091262.0,27.2334,27.2999,27.1954,27.2334,1091262.0
2024-09-26 09:50:00,28.65,28.82,28.64,28.8,908598.0,27.2239,27.3854,27.2144,27.3664,908598.0
2024-09-26 10:00:00,28.8,28.87,28.78,28.82,763223.0,27.3664,27.4329,27.3474,27.3854,763223.0
2024-09-26 10:10:00,28.82,28.85,28.77,28.78,478508.0,27.3854,27.4139,27.3379,27.3474,478508.0
2024-09-26 10:20:00,28.78,28.8,28.74,28.79,416774.0,27.3474,27.3664,27.3094,27.3569,416774.0
2024-09-26 10:30:00,28.79,28.84,28.76,28.83,648186.0,27.3569,27.4044,27.3284,27.3949,648186.0
2024-09-26 10:40:00,28.82,28.85,28.74,28.76,834980.0,27.3854,27.4139,27.3094,27.3284,834980.0
2024-09-26 10:50:00,28.76,28.81,28.74,28.77,717600.0,27.3284,27.3759,27.3094,27.3379,717600.0
2024-09-26 11:00:00,28.76,28.88,28.76,28.79,604390.0,27.3284,27.4424,27.3284,27.3569,604390.0
2024-09-26 11:10:00,28.79,28.8,28.74,28.75,504005.0,27.3569,27.3664,27.3094,27.3189,504005.0
2024-09-26 11:20:00,28.75,28.76,28.68,28.69,872579.0,27.3189,27.3284,27.2524,27.2619,872579.0
2024-09-26 11:30:00,28.7,28.8,28.69,28.79,637547.0,27.2714,27.3664,27.2619,27.3569,637547.0
2024-09-26 11:40:00,28.79,28.81,28.72,28.73,595085.0,27.3569,27.3759,27.2904,27.2999,595085.0
2024-09-26 11:50:00,28.74,28.77,28.72,28.76,393382.0,27.3094,27.3379,27.2904,27.3284,393382.0
2024-09-26 12:00:00,28.76,28.82,28.75,28.82,421059.0,27.3284,27.3854,27.3189,27.3854,421059.0
2024-09-26 12:10:00,28.82,28.85,28.78,28.8,395811.0,27.3854,27.4139,27.3474,27.3664,395811.0
2024-09-26 12:20:00,28.8,28.84,28.8,28.82,927351.0,27.3664,27.4044,27.3664,27.3854,927351.0
2024-09-26 12:30:00,28.83,28.87,28.78,28.85,481195.0,27.3949,27.4329,27.3474,27.4139,481195.0
2024-09-26 12:40:00,28.85,28.87,28.81,28.82,374152.0,27.4139,27.4329,27.3759,27.3854,374152.0
2024-09-26 12:50:00,28.83,28.83,28.79,28.83,288936.0,27.3949,27.3949,27.3569,27.3949,288936.0
2024-09-26 13:00:00,28.83,28.88,28.82,28.87,373631.0,27.3949,27.4424,27.3854,27.4329,373631.0
2024-09-26 13:10:00,28.88,28.88,28.84,28.88,503862.0,27.4424,27.4424,27.4044,27.4424,503862.0
2024-09-26 13:20:00,28.88,28.93,28.86,28.93,473675.0,27.4424,27.4899,27.4234,27.4899,473675.0
2024-09-26 13:30:00,28.92,28.98,28.92,28.96,464537.0,27.4804,27.5374,27.4804,27.5184,464537.0
2024-09-26 13:40:00,28.96,28.97,28.88,28.89,400516.0,27.5184,27.5279,27.4424,27.4519,400516.0
2024-09-26 13:50:00,28.89,28.9,28.84,28.84,235392.0,27.4519,27.4614,27.4044,27.4044,235392.0
2024-09-26 14:00:00,28.85,28.87,28.83,28.84,212664.0,27.4139,27.4329,27.3949,27.4044,212664.0
2024-09-26 14:10:00,28.84,28.86,28.82,28.85,250306.0,27.4044,27.4234,27.3854,27.4139,250306.0
2024-09-26 14:20:00,28.86,28.87,28.8,28.8,383404.0,27.4234,27.4329,27.3664,27.3664,383404.0
2024-09-26 14:30:00,28.8,28.81,28.78,28.8,347611.0,27.3664,27.3759,27.3474,27.3664,347611.0
2024-09-26 14:40:00,28.8,28.82,28.79,28.8,255348.0,27.3664,27.3854,27.3569,27.3664,255348.0
2024-09-26 14:50:00,28.8,28.83,28.79,28.8,246840.0,27.3664,27.3949,27.3569,27.3664,246840.0
2024-09-26 15:00:00,28.8,28.86,28.8,28.86,276481.0,27.3664,27.4234,27.3664,27.4234,276481.0
2024-09-26 15:10:00,28.86,28.86,28.83,28.84,326194.0,27.4234,27.4234,27.3949,27.4044,326194.0
2024-09-26 15:20:00,28.83,28.91,28.83,28.87,713089.0,27.3949,27.4709,27.3949,27.4329,713089.0
2024-09-26 15:30:00,28.87,28.92,28.86,28.89,482673.0,27.4329,27.4804,27.4234,27.4519,482673.0
2024-09-26 15:40:00,28.88,28.94,28.88,28.94,614551.0,27.4424,27.4994,27.4424,27.4994,614551.0
2024-09-26 15:50:00,28.94,29.01,28.93,28.97,1824805.0,27.4994,27.5659,27.4899,27.5279,1824805.0
2024-09-27 09:30:00,29.02,29.1,28.92,29.02,1104177.0,27.5755,27.6515,27.4804,27.5755,1104177.0
2024-09-27 09:40:00,29.02,29.09,29.0,29.0,585052.0,27.5755,27.642,27.5564,27.5564,585052.0
2024-09-27 09:50:00,29.01,29.03,28.94,29.0,371610.0,27.5659,27.585,27.4994,27.5564,371610.0
2024-09-27 10:00:00,29.0,29.02,28.96,29.01,430494.0,27.5564,27.5755,27.5184,27.5659,430494.0
2024-09-27 10:10:00,29.01,29.01,28.97,29.01,395650.0,27.5659,27.5659,27.5279,27.5659,395650.0
2024-09-27 10:20:00,29.01,29.05,28.97,29.01,346031.0,27.5659,27.604,27.5279,27.5659,346031.0
2024-09-27 10:30:00,29.02,29.09,29.01,29.05,465953.0,27.5755,27.642,27.5659,27.604,465953.0
2024-09-27 10:40:00,29.05,29.05,28.99,29.01,396619.0,27.604,27.604,27.5469,27.5659,396619.0
2024-09-27 10:50:00,29.01,29.08,29.0,29.07,561837.0,27.5659,27.6325,27.5564,27.623,561837.0
2024-09-27 11:00:00,29.07,29.13,29.06,29.13,458825.0,27.623,27.68,27.6135,27.68,458825.0
2024-09-27 11:10:00,29.13,29.18,29.11,29.17,450702.0,27.68,27.7275,27.661,27.718,450702.0
2024-09-27 11:20:00,29.16,29.19,29.14,29.15,457431.0,27.7085,27.737,27.6895,27.699,457431.0
2024-09-27 11:30:00,29.16,29.18,29.15,29.16,459577.0,27.7085,27.7275,27.699,27.7085,459577.0
2024-09-27 11:40:00,29.16,29.18,29.12,29.18,516910.0,27.7085,27.7275,27.6705,27.7275,516910.0
2024-09-27 11:50:00,29.18,29.23,29.17,29.21,637174.0,27.7275,27.775,27.718,27.756,637174.0
2024-09-27 12:00:00,29.2,29.23,29.15,29.16,534550.0,27.7465,27.775,27.699,27.7085,534550.0
2024-09-27 12:10:00,29.16,29.19,29.15,29.18,360714.0,27.7085,27.737,27.699,27.7275,360714.0
2024-09-27 12:20:00,29.18,29.18,29.13,29.14,440278.0,27.7275,27.7275,27.68,27.6895,440278.0
2024-09-27 12:30:00,29.14,29.16,29.13,29.16,218651.0,27.6895,27.7085,27.68,27.7085,218651.0
2024-09-27 12:40:00,29.15,29.16,29.13,29.15,195814.0,27.699,27.7085,27.68,27.699,195814.0
2024-09-27 12:50:00,29.14,29.15,29.12,29.14,366087.0,27.6895,27.699,27.6705,27.6895,366087.0
2024-09-27 13:00:00,29.14,29.16,29.12,29.15,287825.0,27.6895,27.7085,27.6705,27.699,287825.0
2024-09-27 13:10:00,29.15,29.22,29.14,29.22,324973.0,27.699,27.7655,27.6895,27.7655,324973.0
2024-09-27 13:20:00,29.21,29.23,29.19,29.22,256986.0,27.756,27.775,27.737,27.7655,256986.0
2024-09-27 13:30:00,29.21,29.23,29.2,29.21,250826.0,27.756,27.775,27.7465,27.756,250826.0
2024-09-27 13:40:00,29.21,29.23,29.2,29.22,194225.0,27.756,27.775,27.7465,27.7655,194225.0
2024-09-27 13:50:00,29.22,29.23,29.18,29.19,187363.0,27.7655,27.775,27.7275,27.737,187363.0
2024-09-27 14:00:00,29.19,29.21,29.17,29.18,443780.0,27.737,27.756,27.718,27.7275,443780.0
2024-09-27 14:10:00,29.19,29.2,29.17,29.18,185656.0,27.737,27.7465,27.718,27.7275,185656.0
2024-09-27 14:20:00,29.17,29.18,29.14,29.15,205014.0,27.718,27.7275,27.6895,27.699,205014.0
2024-09-27 14:30:00,29.15,29.15,29.1,29.14,366799.0,27.699,27.699,27.6515,27.6895,366799.0
2024-09-27 14:40:00,29.14,29.14,29.11,29.13,236834.0,27.6895,27.6895,27.661,27.68,236834.0
2024-09-27 14:50:00,29.13,29.15,29.09,29.13,238888.0,27.68,27.699,27.642,27.68,238888.0
2024-09-27 15:00:00,29.14,29.15,29.12,29.13,264041.0,27.6895,27.699,27.6705,27.68,264041.0
2024-09-27 15:10:00,29.13,29.16,29.12,29.14,249889.0,27.68,27.7085,27.6705,27.6895,249889.0
2024-09-27 15:20:00,29.14,29.16,29.12,29.13,289279.0,27.6895,27.7085,27.6705,27.68,289279.0
2024-09-27 15:30:00,29.12,29.15,29.1,29.13,490715.0,27.6705,27.699,27.6515,27.68,490715.0
2024-09-27 15:40:00,29.12,29.13,29.08,29.11,488061.0,27.6705,27.68,27.6325,27.661,488061.0
2024-09-27 15:50:00,29.1,29.15,29.07,29.11,1865615.0,27.6515,27.699,27.623,27.661,1865615.0
2024-09-30 09:30:00,29.11,29.19,29.02,29.04,1017899.0,27.661,27.737,27.5755,27.5945,1017899.0
2024-09-30 09:40:00,29.04,29.08,29.02,29.05,375326.0,27.5945,27.6325,27.5755,27.604,375326.0
2024-09-30 09:50:00,29.04,29.07,29.01,29.06,206083.0,27.5945,27.623,27.5659,27.6135,206083.0
2024-09-30 10:00:00,29.05,29.16,29.04,29.12,313743.0,27.604,27.7085,27.5945,27.6705,313743.0
2024-09-30 10:10:00,29.12,29.18,29.08,29.15,408757.0,27.6705,27.7275,27.6325,27.699,408757.0
2024-09-30 10:20:00,29.15,29.15,29.09,29.1,369274.0,27.699,27.699,27.642,27.6515,369274.0
2024-09-30 10:30:00,29.11,29.12,29.07,29.09,256486.0,27.661,27.6705,27.623,27.642,256486.0
2024-09-30 10:40:00,29.1,29.13,29.05,29.11,306077.0,27.6515,27.68,27.604,27.661,306077.0
2024-09-30 10:50:00,29.11,29.13,29.08,29.1,292338.0,27.661,27.68,27.6325,27.6515,292338.0
2024-09-30 11:00:00,29.1,29.11,29.03,29.05,313009.0,27.6515,27.661,27.585,27.604,313009.0
2024-09-30 11:10:00,29.05,29.06,29.02,29.04,202094.0,27.604,27.6135,27.5755,27.5945,202094.0
2024-09-30 11:20:00,29.04,29.05,28.99,29.0,290229.0,27.5945,27.604,27.5469,27.5564,290229.0
2024-09-30 11:30:00,28.99,29.01,28.97,28.98,333984.0,27.5469,27.5659,27.5279,27.5374,333984.0
2024-09-30 11:40:00,28.98,28.98,28.91,28.93,314022.0,27.5374,27.5374,27.4709,27.4899,314022.0
2024-09-30 11:50:00,28.93,28.96,28.92,28.96,276089.0,27.4899,27.5184,27.4804,27.5184,276089.0
2024-09-30 12:00:00,28.96,28.98,28.91,28.92,311564.0,27.5184,27.5374,27.4709,27.4804,311564.0
2024-09-30 12:10:00,28.92,28.93,28.89,28.91,247219.0,27.4804,27.4899,27.4519,27.4709,247219.0
2024-09-30 12:20:00,28.91,28.91,28.87,28.91,257426.0,27.4709,27.4709,27.4329,27.4709,257426.0
2024-09-30 12:30:00,28.91,28.93,28.9,28.92,214609.0,27.4709,27.4899,27.4614,27.4804,214609.0
2024-09-30 12:40:00,28.92,28.93,28.89,28.9,163596.0,27.4804,27.4899,27.4519,27.4614,163596.0
2024-09-30 12:50:00,28.9,28.9,28.85,28.87,420934.0,27.4614,27.4614,27.4139,27.4329,420934.0
2024-09-30 13:00:00,28.87,28.87,28.8,28.82,590658.0,27.4329,27.4329,27.3664,27.3854,590658.0
2024-09-30 13:10:00,28.81,28.82,28.78,28.8,454852.0,27.3759,27.3854,27.3474,27.3664,454852.0
2024-09-30 13:20:00,28.8,28.83,28.79,28.81,358087.0,27.3664,27.3949,27.3569,27.3759,358087.0
2024-09-30 13:30:00,28.82,28.89,28.81,28.88,303745.0,27.3854,27.4519,27.3759,27.4424,303745.0
2024-09-30 13:40:00,28.89,28.9,28.85,28.86,230501.0,27.4519,27.4614,27.4139,27.4234,230501.0
2024-09-30 13:50:00,28.86,28.86,28.82,28.83,401439.0,27.4234,27.4234,27.3854,27.3949,401439.0
2024-09-30 14:00:00,28.84,28.87,28.82,28.87,254270.0,27.4044,27.4329,27.3854,27.4329,254270.0
2024-09-30 14:10:00,28.87,28.88,28.82,28.83,246414.0,27.4329,27.4424,27.3854,27.3949,246414.0
2024-09-30 14:20:00,28.83,28.83,28.78,28.82,429242.0,27.3949,27.3949,27.3474,27.3854,429242.0
2024-09-30 14:30:00,28.83,28.87,28.8,28.86,319093.0,27.3949,27.4329,27.3664,27.4234,319093.0
2024-09-30 14:40:00,28.86,28.88,28.85,28.86,286042.0,27.4234,27.4424,27.4139,27.4234,286042.0
2024-09-30 14:50:00,28.87,28.89,28.85,28.86,382281.0,27.4329,27.4519,27.4139,27.4234,382281.0
2024-09-30 15:00:00,28.86,28.88,28.84,28.85,332080.0,27.4234,27.4424,27.4044,27.4139,332080.0
2024-09-30 15:10:00,28.85,28.87,28.83,28.86,460527.0,27.4139,27.4329,27.3949,27.4234,460527.0
2024-09-30 15:20:00,28.86,28.88,28.84,28.87,567296.0,27.4234,27.4424,27.4044,27.4329,567296.0
2024-09-30 15:30:00,28.87,28.91,28.86,28.9,639664.0,27.4329,27.4709,27.4234,27.4614,639664.0
2024-09-30 15:40:00,28.9,28.94,28.88,28.93,871385.0,27.4614,27.4994,27.4424,27.4899,871385.0
2024-09-30 15:50:00,28.92,28.96,28.86,28.93,3512422.0,27.4804,27.5184,27.4234,27.4899,3512422.0
2024-10-01 09:30:00,29.05,29.08,28.79,28.83,1477947.0,27.604,27.6325,27.3569,27.3949,1477947.0
2024-10-01 09:40:00,28.82,28.87,28.7,28.73,753454.0,27.3854,27.4329,27.2714,27.2999,753454.0
2024-10-01 09:50:00,28.73,28.81,28.71,28.8,461368.0,27.2999,27.3759,27.2809,27.3664,461368.0
2024-10-01 10:00:00,28.8,28.83,28.75,28.76,491919.0,27.3664,27.3949,27.3189,27.3284,491919.0
2024-10-01 10:10:00,28.76,28.8,28.7,28.71,576765.0,27.3284,27.3664,27.2714,27.2809,576765.0
2024-10-01 10:20:00,28.71,28.73,28.6,28.66,1024109.0,27.2809,27.2999,27.1764,27.2334,1024109.0
2024-10-01 10:30:00,28.67,28.74,28.63,28.72,532137.0,27.2429,27.3094,27.2049,27.2904,532137.0
2024-10-01 10:40:00,28.73,28.75,28.69,28.71,416681.0,27.2999,27.3189,27.2619,27.2809,416681.0
2024-10-01 10:50:00,28.71,28.74,28.7,28.73,333579.0,27.2809,27.3094,27.2714,27.2999,333579.0
2024-10-01 11:00:00,28.72,28.74,28.67,28.71,672355.0,27.2904,27.3094,27.2429,27.2809,672355.0
2024-10-01 11:10:00,28.71,28.71,28.64,28.68,581714.0,27.2809,27.2809,27.2144,27.2524,581714.0
2024-10-01 11:20:00,28.68,28.7,28.64,28.69,349864.0,27.2524,27.2714,27.2144,27.2619,349864.0
2024-10-01 11:30:00,28.69,28.71,28.66,28.69,340408.0,27.2619,27.2809,27.2334,27.2619,340408.0
2024-10-01 11:40:00,28.69,28.75,28.68,28.73,461373.0,27.2619,27.3189,27.2524,27.2999,461373.0
2024-10-01 11:50:00,28.73,28.76,28.72,28.76,288736.0,27.2999,27.3284,27.2904,27.3284,288736.0
2024-10-01 12:00:00,28.75,28.8,28.74,28.77,419522.0,27.3189,27.3664,27.3094,27.3379,419522.0
2024-10-01 12:10:00,28.77,28.78,28.73,28.76,269812.0,27.3379,27.3474,27.2999,27.3284,269812.0
2024-10-01 12:20:00,28.76,28.77,28.72,28.74,221390.0,27.3284,27.3379,27.2904,27.3094,221390.0
2024-10-01 12:30:00,28.73,28.74,28.67,28.68,342590.0,27.2999,27.3094,27.2429,27.2524,342590.0
2024-10-01 12:40:00,28.68,28.68,28.63,28.66,312804.0,27.2524,27.2524,27.2049,27.2334,312804.0
2024-10-01 12:50:00,28.65,28.69,28.64,28.66,349478.0,27.2239,27.2619,27.2144,27.2334,349478.0
2024-10-01 13:00:00,28.66,28.66,28.61,28.65,415733.0,27.2334,27.2334,27.1859,27.2239,415733.0
2024-10-01 13:10:00,28.65,28.65,28.56,28.57,469819.0,27.2239,27.2239,27.1383,27.1479,469819.0
2024-10-01 13:20:00,28.58,28.58,28.53,28.55,513092.0,27.1574,27.1574,27.1098,27.1288,513092.0
2024-10-01 13:30:00,28.55,28.63,28.54,28.63,357507.0,27.1288,27.2049,27.1193,27.2049,357507.0
2024-10-01 13:40:00,28.62,28.66,28.61,28.66,354599.0,27.1954,27.2334,27.1859,27.2334,354599.0
2024-10-01 13:50:00,28.66,28.68,28.62,28.66,382251.0,27.2334,27.2524,27.1954,27.2334,382251.0
2024-10-01 14:00:00,28.66,28.69,28.65,28.68,317955.0,27.2334,27.2619,27.2239,27.2524,317955.0
2024-10-01 14:10:00,28.69,28.7,28.66,28.68,304907.0,27.2619,27.2714,27.2334,27.2524,304907.0
2024-10-01 14:20:00,28.68,28.69,28.65,28.67,224762.0,27.2524,27.2619,27.2239,27.2429,224762.0
2024-10-01 14:30:00,28.67,28.69,28.66,28.66,300001.0,27.2429,27.2619,27.2334,27.2334,300001.0
2024-10-01 14:40:00,28.66,28.68,28.66,28.67,277882.0,27.2334,27.2524,27.2334,27.2429,277882.0
2024-10-01 14:50:00,28.67,28.69,28.66,28.68,455525.0,27.2429,27.2619,27.2334,27.2524,455525.0
2024-10-01 15:00:00,28.68,28.71,28.67,28.7,288019.0,27.2524,27.2809,27.2429,27.2714,288019.0
2024-10-01 15:10:00,28.7,28.7,28.66,28.69,330943.0,27.2714,27.2714,27.2334,27.2619,330943.0
2024-10-01 15:20:00,28.69,28.74,28.68,28.72,385356.0,27.2619,27.3094,27.2524,27.2904,385356.0
2024-10-01 15:30:00,28.71,28.73,28.67,28.7,548829.0,27.2809,27.2999,27.2429,27.2714,548829.0
2024-10-01 15:40:00,28.71,28.71,28.68,28.71,527321.0,27.2809,27.2809,27.2524,27.2809,527321.0
2024-10-01 15:50:00,28.71,28.73,28.66,28.68,2063325.0,27.2809,27.2999,27.2334,27.2524,2063325.0
2024-10-02 09:30:00,28.6,28.63,28.38,28.46,1836019.0,27.1764,27.2049,26.9673,27.0433,1836019.0
2024-10-02 09:40:00,28.46,28.56,28.43,28.56,640483.0,27.0433,27.1383,27.0148,27.1383,640483.0
2024-10-02 09:50:00,28.55,28.71,28.55,28.61,759462.0,27.1288,27.2809,27.1288,27.1859,759462.0
2024-10-02 10:00:00,28.61,28.64,28.55,28.58,684238.0,27.1859,27.2144,27.1288,27.1574,684238.0
2024-10-02 10:10:00,28.57,28.6,28.51,28.55,420425.0,27.1479,27.1764,27.0908,27.1288,420425.0
2024-10-02 10:20:00,28.55,28.58,28.51,28.57,409924.0,27.1288,27.1574,27.0908,27.1479,409924.0
2024-10-02 10:30:00,28.56,28.63,28.55,28.63,563029.0,27.1383,27.2049,27.1288,27.2049,563029.0
2024-10-02 10:40:00,28.63,28.73,28.61,28.71,400777.0,27.2049,27.2999,27.1859,27.2809,400777.0
2024-10-02 10:50:00,28.71,28.72,28.68,28.71,323354.0,27.2809,27.2904,27.2524,27.2809,323354.0
2024-10-02 11:00:00,28.71,28.77,28.7,28.76,567464.0,27.2809,27.3379,27.2714,27.3284,567464.0
2024-10-02 11:10:00,28.75,28.76,28.61,28.63,868618.0,27.3189,27.3284,27.1859,27.2049,868618.0
2024-10-02 11:20:00,28.63,28.64,28.58,28.62,358384.0,27.2049,27.2144,27.1574,27.1954,358384.0
2024-10-02 11:30:00,28.63,28.66,28.61,28.64,302082.0,27.2049,27.2334,27.1859,27.2144,302082.0
2024-10-02 11:40:00,28.63,28.69,28.62,28.69,255474.0,27.2049,27.2619,27.1954,27.2619,255474.0
2024-10-02 11:50:00,28.69,28.72,28.67,28.71,408261.0,27.2619,27.2904,27.2429,27.2809,408261.0
2024-10-02 12:00:00,28.72,28.73,28.67,28.69,499833.0,27.2904,27.2999,27.2429,27.2619,499833.0
2024-10-02 12:10:00,28.69,28.69,28.61,28.63,312653.0,27.2619,27.2619,27.1859,27.2049,312653.0
2024-10-02 12:20:00,28.62,28.63,28.6,28.61,263644.0,27.1954,27.2049,27.1764,27.1859,263644.0
2024-10-02 12:30:00,28.6,28.61,28.57,28.6,337496.0,27.1764,27.1859,27.1479,27.1764,337496.0
2024-10-02 12:40:00,28.6,28.6,28.57,28.58,190661.0,27.1764,27.1764,27.1479,27.1574,190661.0
2024-10-02 12:50:00,28.58,28.58,28.54,28.55,430849.0,27.1574,27.1574,27.1193,27.1288,430849.0
2024-10-02 13:00:00,28.55,28.56,28.52,28.54,397941.0,27.1288,27.1383,27.1003,27.1193,397941.0
2024-10-02 13:10:00,28.53,28.56,28.53,28.56,327497.0,27.1098,27.1383,27.1098,27.1383,327497.0
2024-10-02 13:20:00,28.55,28.56,28.54,28.56,338887.0,27.1288,27.1383,27.1193,27.1383,338887.0
2024-10-02 13:30:00,28.55,28.58,28.53,28.58,332305.0,27.1288,27.1574,27.1098,27.1574,332305.0
2024-10-02 13:40:00,28.58,28.66,28.57,28.66,368963.0,27.1574,27.2334,27.1479,27.2334,368963.0
2024-10-02 13:50:00,28.66,28.67,28.62,28.65,275874.0,27.2334,27.2429,27.1954,27.2239,275874.0
2024-10-02 14:00:00,28.64,28.68,28.61,28.62,458538.0,27.2144,27.2524,27.1859,27.1954,458538.0
2024-10-02 14:10:00,28.62,28.62,28.59,28.61,259345.0,27.1954,27.1954,27.1669,27.1859,259345.0
2024-10-02 14:20:00,28.61,28.63,28.59,28.61,243236.0,27.1859,27.2049,27.1669,27.1859,243236.0
2024-10-02 14:30:00,28.61,28.63,28.59,28.6,245708.0,27.1859,27.2049,27.1669,27.1764,245708.0
2024-10-02 14:40:00,28.59,28.63,28.59,28.63,238086.0,27.1669,27.2049,27.1669,27.2049,238086.0
2024-10-02 14:50:00,28.63,28.63,28.59,28.6,311731.0,27.2049,27.2049,27.1669,27.1764,311731.0
2024-10-02 15:00:00,28.59,28.62,28.58,28.61,234765.0,27.1669,27.1954,27.1574,27.1859,234765.0
2024-10-02 15:10:00,28.6,28.68,28.59,28.66,502484.0,27.1764,27.2524,27.1669,27.2334,502484.0
2024-10-02 15:20:00,28.66,28.68,28.61,28.65,615478.0,27.2334,27.2524,27.1859,27.2239,615478.0
2024-10-02 15:30:00,28.65,28.66,28.63,28.64,496396.0,27.2239,27.2334,27.2049,27.2144,496396.0
2024-10-02 15:40:00,28.64,28.64,28.56,28.59,681044.0,27.2144,27.2144,27.1383,27.1669,681044.0
2024-10-02 15:50:00,28.59,28.63,28.57,28.61,1670070.0,27.1669,27.2049,27.1479,27.1859,1670070.0
2024-10-03 09:30:00,28.5,28.52,28.41,28.46,1156277.0,27.0813,27.1003,26.9958,27.0433,1156277.0
2024-10-03 09:40:00,28.46,28.47,28.37,28.41,725762.0,27.0433,27.0528,26.9578,26.9958,725762.0
2024-10-03 09:50:00,28.41,28.42,28.36,28.41,520348.0,26.9958,27.0053,26.9483,26.9958,520348.0
2024-10-03 10:00:00,28.41,28.42,28.35,28.37,912922.0,26.9958,27.0053,26.9388,26.9578,912922.0
2024-10-03 10:10:00,28.37,28.4,28.34,28.35,867690.0,26.9578,26.9863,26.9293,26.9388,867690.0
2024-10-03 10:20:00,28.35,28.35,28.27,28.3,955914.0,26.9388,26.9388,26.8628,26.8913,955914.0
2024-10-03 10:30:00,28.3,28.34,28.28,28.32,522306.0,26.8913,26.9293,26.8723,26.9103,522306.0
2024-10-03 10:40:00,28.32,28.33,28.29,28.3,462578.0,26.9103,26.9198,26.8818,26.8913,462578.0
2024-10-03 10:50:00,28.3,28.32,28.27,28.28,515572.0,26.8913,26.9103,26.8628,26.8723,515572.0
2024-10-03 11:00:00,28.27,28.28,28.26,28.27,433344.0,26.8628,26.8723,26.8533,26.8628,433344.0
2024-10-03 11:10:00,28.27,28.31,28.26,28.3,483034.0,26.8628,26.9008,26.8533,26.8913,483034.0
2024-10-03 11:20:00,28.3,28.31,28.26,28.27,766829.0,26.8913,26.9008,26.8533,26.8628,766829.0
2024-10-03 11:30:00,28.27,28.34,28.26,28.32,463066.0,26.8628,26.9293,26.8533,26.9103,463066.0
2024-10-03 11:40:00,28.31,28.35,28.31,28.35,311352.0,26.9008,26.9388,26.9008,26.9388,311352.0
2024-10-03 11:50:00,28.35,28.37,28.32,28.35,389429.0,26.9388,26.9578,26.9103,26.9388,389429.0
2024-10-03 12:00:00,28.34,28.36,28.33,28.35,252428.0,26.9293,26.9483,26.9198,26.9388,252428.0
2024-10-03 12:10:00,28.35,28.44,28.34,28.43,574411.0,26.9388,27.0243,26.9293,27.0148,574411.0
2024-10-03 12:20:00,28.43,28.46,28.42,28.44,272552.0,27.0148,27.0433,27.0053,27.0243,272552.0
2024-10-03 12:30:00,28.45,28.46,28.44,28.46,311083.0,27.0338,27.0433,27.0243,27.0433,311083.0
2024-10-03 12:40:00,28.46,28.46,28.39,28.4,595707.0,27.0433,27.0433,26.9768,26.9863,595707.0
2024-10-03 12:50:00,28.4,28.44,28.39,28.4,403402.0,26.9863,27.0243,26.9768,26.9863,403402.0
2024-10-03 13:00:00,28.41,28.41,28.39,28.39,232027.0,26.9958,26.9958,26.9768,26.9768,232027.0
2024-10-03 13:10:00,28.4,28.42,28.35,28.36,394646.0,26.9863,27.0053,26.9388,26.9483,394646.0
2024-10-03 13:20:00,28.36,28.38,28.34,28.35,223101.0,26.9483,26.9673,26.9293,26.9388,223101.0
2024-10-03 13:30:00,28.35,28.37,28.34,28.35,311037.0,26.9388,26.9578,26.9293,26.9388,311037.0
2024-10-03 13:40:00,28.34,28.39,28.34,28.38,224623.0,26.9293,26.9768,26.9293,26.9673,224623.0
2024-10-03 13:50:00,28.38,28.41,28.36,28.4,198859.0,26.9673,26.9958,26.9483,26.9863,198859.0
2024-10-03 14:00:00,28.41,28.43,28.39,28.41,216412.0,26.9958,27.0148,26.9768,26.9958,216412.0
2024-10-03 14:10:00,28.4,28.47,28.4,28.46,370379.0,26.9863,27.0528,26.9863,27.0433,370379.0
2024-10-03 14:20:00,28.46,28.51,28.45,28.47,1091314.0,27.0433,27.0908,27.0338,27.0528,1091314.0
2024-10-03 14:30:00,28.48,28.48,28.43,28.45,176974.0,27.0623,27.0623,27.0148,27.0338,176974.0
2024-10-03 14:40:00,28.45,28.46,28.41,28.42,220764.0,27.0338,27.0433,26.9958,27.0053,220764.0
2024-10-03 14:50:00,28.42,28.43,28.4,28.41,392043.0,27.0053,27.0148,26.9863,26.9958,392043.0
2024-10-03 15:00:00,28.4,28.42,28.39,28.41,272325.0,26.9863,27.0053,26.9768,26.9958,272325.0
2024-10-03 15:10:00,28.41,28.42,28.38,28.42,306978.0,26.9958,27.0053,26.9673,27.0053,306978.0
2024-10-03 15:20:00,28.41,28.42,28.38,28.39,230298.0,26.9958,27.0053,26.9673,26.9768,230298.0
2024-10-03 15:30:00,28.4,28.41,28.35,28.38,461996.0,26.9863,26.9958,26.9388,26.9673,461996.0
2024-10-03 15:40:00,28.38,28.38,28.31,28.33,873937.0,26.9673,26.9673,26.9008,26.9198,873937.0
2024-10-03 15:50:00,28.33,28.38,28.29,28.35,2311196.0,26.9198,26.9673,26.8818,26.9388,2311196.0
2024-10-04 09:30:00,28.29,28.52,28.24,28.46,1961676.0,26.8818,27.1003,26.8343,27.0433,1961676.0
2024-10-04 09:40:00,28.46,28.53,28.42,28.48,763794.0,27.0433,27.1098,27.0053,27.0623,763794.0
2024-10-04 09:50:00,28.48,28.54,28.38,28.46,1043042.0,27.0623,27.1193,26.9673,27.0433,1043042.0
2024-10-04 10:00:00,28.46,28.56,28.45,28.49,763588.0,27.0433,27.1383,27.0338,27.0718,763588.0
2024-10-04 10:10:00,28.48,28.54,28.47,28.52,496284.0,27.0623,27.1193,27.0528,27.1003,496284.0
2024-10-04 10:20:00,28.51,28.52,28.44,28.46,741251.0,27.0908,27.1003,27.0243,27.0433,741251.0
2024-10-04 10:30:00,28.46,28.5,28.45,28.46,854074.0,27.0433,27.0813,27.0338,27.0433,854074.0
2024-10-04 10:40:00,28.47,28.5,28.44,28.48,523357.0,27.0528,27.0813,27.0243,27.0623,523357.0
2024-10-04 10:50:00,28.48,28.51,28.47,28.49,390920.0,27.0623,27.0908,27.0528,27.0718,390920.0
2024-10-04 11:00:00,28.5,28.5,28.44,28.46,554664.0,27.0813,27.0813,27.0243,27.0433,554664.0
2024-10-04 11:10:00,28.46,28.47,28.39,28.4,360387.0,27.0433,27.0528,26.9768,26.9863,360387.0
2024-10-04 11:20:00,28.4,28.41,28.35,28.37,420674.0,26.9863,26.9958,26.9388,26.9578,420674.0
2024-10-04 11:30:00,28.37,28.43,28.36,28.42,332865.0,26.9578,27.0148,26.9483,27.0053,332865.0
2024-10-04 11:40:00,28.42,28.47,28.41,28.46,301059.0,27.0053,27.0528,26.9958,27.0433,301059.0
2024-10-04 11:50:00,28.45,28.48,28.45,28.48,166735.0,27.0338,27.0623,27.0338,27.0623,166735.0
2024-10-04 12:00:00,28.48,28.52,28.41,28.42,878302.0,27.0623,27.1003,26.9958,27.0053,878302.0
2024-10-04 12:10:00,28.42,28.46,28.42,28.45,339709.0,27.0053,27.0433,27.0053,27.0338,339709.0
2024-10-04 12:20:00,28.45,28.45,28.41,28.44,265325.0,27.0338,27.0338,26.9958,27.0243,265325.0
2024-10-04 12:30:00,28.43,28.47,28.43,28.45,326077.0,27.0148,27.0528,27.0148,27.0338,326077.0
2024-10-04 12:40:00,28.46,28.49,28.45,28.46,392773.0,27.0433,27.0718,27.0338,27.0433,392773.0
2024-10-04 12:50:00,28.46,28.47,28.45,28.46,264134.0,27.0433,27.0528,27.0338,27.0433,264134.0
2024-10-04 13:00:00,28.46,28.49,28.46,28.48,475142.0,27.0433,27.0718,27.0433,27.0623,475142.0
2024-10-04 13:10:00,28.48,28.5,28.47,28.5,312722.0,27.0623,27.0813,27.0528,27.0813,312722.0
2024-10-04 13:20:00,28.5,28.54,28.49,28.54,612773.0,27.0813,27.1193,27.0718,27.1193,612773.0
2024-10-04 13:30:00,28.54,28.56,28.51,28.55,379141.0,27.1193,27.1383,27.0908,27.1288,379141.0
2024-10-04 13:40:00,28.55,28.58,28.54,28.54,405547.0,27.1288,27.1574,27.1193,27.1193,405547.0
2024-10-04 13:50:00,28.54,28.55,28.51,28.52,433733.0,27.1193,27.1288,27.0908,27.1003,433733.0
2024-10-04 14:00:00,28.52,28.54,28.51,28.53,309895.0,27.1003,27.1193,27.0908,27.1098,309895.0
2024-10-04 14:10:00,28.53,28.55,28.5,28.5,456160.0,27.1098,27.1288,27.0813,27.0813,456160.0
2024-10-04 14:20:00,28.51,28.51,28.47,28.49,586027.0,27.0908,27.0908,27.0528,27.0718,586027.0
2024-10-04 14:30:00,28.49,28.51,28.45,28.51,751696.0,27.0718,27.0908,27.0338,27.0908,751696.0
2024-10-04 14:40:00,28.5,28.53,28.49,28.51,236681.0,27.0813,27.1098,27.0718,27.0908,236681.0
2024-10-04 14:50:00,28.52,28.53,28.49,28.52,248786.0,27.1003,27.1098,27.0718,27.1003,248786.0
2024-10-04 15:00:00,28.52,28.57,28.5,28.56,423696.0,27.1003,27.1479,27.0813,27.1383,423696.0
2024-10-04 15:10:00,28.56,28.57,28.51,28.52,436427.0,27.1383,27.1479,27.0908,27.1003,436427.0
2024-10-04 15:20:00,28.52,28.52,28.47,28.5,770429.0,27.1003,27.1003,27.0528,27.0813,770429.0
2024-10-04 15:30:00,28.49,28.56,28.48,28.56,433930.0,27.0718,27.1383,27.0623,27.1383,433930.0
2024-10-04 15:40:00,28.55,28.56,28.52,28.54,555617.0,27.1288,27.1383,27.1003,27.1193,555617.0
2024-10-04 15:50:00,28.54,28.59,28.5,28.58,2060816.0,27.1193,27.1669,27.0813,27.1574,2060816.0
2024-10-07 09:30:00,29.37,29.45,29.11,29.44,5299644.0,27.908,27.984,27.661,27.9745,5299644.0
2024-10-07 09:40:00,29.44,29.66,29.43,29.63,3616494.0,27.9745,28.1836,27.965,28.1551,3616494.0
2024-10-07 09:50:00,29.63,29.8,29.56,29.71,2796811.0,28.1551,28.3166,28.0886,28.2311,2796811.0
2024-10-07 10:00:00,29.71,29.84,29.6,29.69,2132002.0,28.2311,28.3546,28.1266,28.2121,2132002.0
2024-10-07 10:10:00,29.69,29.8,29.65,29.73,1162486.0,28.2121,28.3166,28.1741,28.2501,1162486.0
2024-10-07 10:20:00,29.72,29.73,29.64,29.7,1333307.0,28.2406,28.2501,28.1646,28.2216,1333307.0
2024-10-07 10:30:00,29.69,29.7,29.44,29.46,1281308.0,28.2121,28.2216,27.9745,27.9935,1281308.0
2024-10-07 10:40:00,29.46,29.48,29.39,29.41,893071.0,27.9935,28.0126,27.927,27.946,893071.0
2024-10-07 10:50:00,29.4,29.43,29.3,29.39,1115368.0,27.9365,27.965,27.8415,27.927,1115368.0
2024-10-07 11:00:00,29.39,29.44,29.38,29.41,748148.0,27.927,27.9745,27.9175,27.946,748148.0
2024-10-07 11:10:00,29.41,29.46,29.37,29.45,732573.0,27.946,27.9935,27.908,27.984,732573.0
2024-10-07 11:20:00,29.45,29.52,29.44,29.5,1041558.0,27.984,28.0506,27.9745,28.0316,1041558.0
2024-10-07 11:30:00,29.5,29.53,29.45,29.5,979173.0,28.0316,28.0601,27.984,28.0316,979173.0
2024-10-07 11:40:00,29.5,29.51,29.45,29.46,412356.0,28.0316,28.0411,27.984,27.9935,412356.0
2024-10-07 11:50:00,29.45,29.46,29.39,29.43,472229.0,27.984,27.9935,27.927,27.965,472229.0
2024-10-07 12:00:00,29.43,29.49,29.42,29.47,583175.0,27.965,28.0221,27.9555,28.0031,583175.0
2024-10-07 12:10:00,29.46,29.48,29.38,29.38,389105.0,27.9935,28.0126,27.9175,27.9175,389105.0
2024-10-07 12:20:00,29.38,29.44,29.37,29.4,717587.0,27.9175,27.9745,27.908,27.9365,717587.0
2024-10-07 12:30:00,29.4,29.42,29.38,29.39,462390.0,27.9365,27.9555,27.9175,27.927,462390.0
2024-10-07 12:40:00,29.39,29.4,29.35,29.35,498703.0,27.927,27.9365,27.889,27.889,498703.0
2024-10-07 12:50:00,29.36,29.36,29.24,29.25,835205.0,27.8985,27.8985,27.7845,27.794,835205.0
2024-10-07 13:00:00,29.26,29.28,29.21,29.23,703832.0,27.8035,27.8225,27.756,27.775,703832.0
2024-10-07 13:10:00,29.22,29.35,29.21,29.31,721957.0,27.7655,27.889,27.756,27.851,721957.0
2024-10-07 13:20:00,29.32,29.38,29.29,29.35,600161.0,27.8605,27.9175,27.832,27.889,600161.0
2024-10-07 13:30:00,29.35,29.38,29.29,29.3,526702.0,27.889,27.9175,27.832,27.8415,526702.0
2024-10-07 13:40:00,29.3,29.33,29.26,29.27,372673.0,27.8415,27.87,27.8035,27.813,372673.0
2024-10-07 13:50:00,29.27,29.3,29.24,29.27,561634.0,27.813,27.8415,27.7845,27.813,561634.0
2024-10-07 14:00:00,29.27,29.3,29.25,29.29,321874.0,27.813,27.8415,27.794,27.832,321874.0
2024-10-07 14:10:00,29.29,29.29,29.24,29.25,518414.0,27.832,27.832,27.7845,27.794,518414.0
2024-10-07 14:20:00,29.25,29.3,29.25,29.28,400557.0,27.794,27.8415,27.794,27.8225,400557.0
2024-10-07 14:30:00,29.27,29.29,29.21,29.26,626374.0,27.813,27.832,27.756,27.8035,626374.0
2024-10-07 14:40:00,29.26,29.28,29.21,29.25,759280.0,27.8035,27.8225,27.756,27.794,759280.0
2024-10-07 14:50:00,29.25,29.27,29.22,29.22,531133.0,27.794,27.813,27.7655,27.7655,531133.0
2024-10-07 15:00:00,29.23,29.24,29.18,29.2,709458.0,27.775,27.7845,27.7275,27.7465,709458.0
2024-10-07 15:10:00,29.2,29.23,29.18,29.21,468770.0,27.7465,27.775,27.7275,27.756,468770.0
2024-10-07 15:20:00,29.21,29.22,29.17,29.19,663854.0,27.756,27.7655,27.718,27.737,663854.0
2024-10-07 15:30:00,29.19,29.23,29.16,29.17,838898.0,27.737,27.775,27.7085,27.718,838898.0
2024-10-07 15:40:00,29.16,29.17,29.11,29.14,1241598.0,27.7085,27.718,27.661,27.6895,1241598.0
2024-10-07 15:50:00,29.14,29.2,29.13,29.2,2237259.0,27.6895,27.7465,27.68,27.7465,2237259.0
2024-10-08 09:30:00,29.21,29.49,29.19,29.28,1514837.0,27.756,28.0221,27.737,27.8225,1514837.0
2024-10-08 09:40:00,29.28,29.32,29.23,29.28,831421.0,27.8225,27.8605,27.775,27.8225,831421.0
2024-10-08 09:50:00,29.29,29.29,29.16,29.21,551312.0,27.832,27.832,27.7085,27.756,551312.0
2024-10-08 10:00:00,29.21,29.25,29.13,29.23,794984.0,27.756,27.794,27.68,27.775,794984.0
2024-10-08 10:10:00,29.24,29.27,29.18,29.21,437438.0,27.7845,27.813,27.7275,27.756,437438.0
2024-10-08 10:20:00,29.21,29.24,29.18,29.21,372253.0,27.756,27.7845,27.7275,27.756,372253.0
2024-10-08 10:30:00,29.21,29.23,29.18,29.19,487666.0,27.756,27.775,27.7275,27.737,487666.0
2024-10-08 10:40:00,29.19,29.23,29.16,29.21,545480.0,27.737,27.775,27.7085,27.756,545480.0
2024-10-08 10:50:00,29.21,29.25,29.2,29.21,428511.0,27.756,27.794,27.7465,27.756,428511.0
2024-10-08 11:00:00,29.21,29.22,29.18,29.2,392375.0,27.756,27.7655,27.7275,27.7465,392375.0
2024-10-08 11:10:00,29.2,29.26,29.18,29.24,691693.0,27.7465,27.8035,27.7275,27.7845,691693.0
2024-10-08 11:20:00,29.25,29.26,29.22,29.23,406128.0,27.794,27.8035,27.7655,27.775,406128.0
2024-10-08 11:30:00,29.23,29.24,29.17,29.17,659247.0,27.775,27.7845,27.718,27.718,659247.0
2024-10-08 11:40:00,29.18,29.19,29.15,29.17,357284.0,27.7275,27.737,27.699,27.718,357284.0
2024-10-08 11:50:00,29.17,29.17,29.12,29.13,400167.0,27.718,27.718,27.6705,27.68,400167.0
2024-10-08 12:00:00,29.12,29.13,29.0,29.02,701001.0,27.6705,27.68,27.5564,27.5755,701001.0
2024-10-08 12:10:00,29.01,29.05,29.0,29.03,536455.0,27.5659,27.604,27.5564,27.585,536455.0
2024-10-08 12:20:00,29.03,29.05,29.01,29.05,215066.0,27.585,27.604,27.5659,27.604,215066.0
2024-10-08 12:30:00,29.04,29.07,29.03,29.05,416579.0,27.5945,27.623,27.585,27.604,416579.0
2024-10-08 12:40:00,29.06,29.15,29.05,29.13,464806.0,27.6135,27.699,27.604,27.68,464806.0
2024-10-08 12:50:00,29.14,29.14,29.11,29.13,406738.0,27.6895,27.6895,27.661,27.68,406738.0
2024-10-08 13:00:00,29.13,29.14,29.09,29.12,411672.0,27.68,27.6895,27.642,27.6705,411672.0
2024-10-08 13:10:00,29.12,29.17,29.11,29.13,549928.0,27.6705,27.718,27.661,27.68,549928.0
2024-10-08 13:20:00,29.13,29.16,29.11,29.16,342451.0,27.68,27.7085,27.661,27.7085,342451.0
2024-10-08 13:30:00,29.16,29.2,29.13,29.18,321745.0,27.7085,27.7465,27.68,27.7275,321745.0
2024-10-08 13:40:00,29.17,29.23,29.17,29.21,395789.0,27.718,27.775,27.718,27.756,395789.0
2024-10-08 13:50:00,29.21,29.21,29.18,29.2,233288.0,27.756,27.756,27.7275,27.7465,233288.0
2024-10-08 14:00:00,29.2,29.23,29.19,29.2,335534.0,27.7465,27.775,27.737,27.7465,335534.0
2024-10-08 14:10:00,29.2,29.21,29.17,29.2,308670.0,27.7465,27.756,27.718,27.7465,308670.0
2024-10-08 14:20:00,29.2,29.2,29.16,29.18,212565.0,27.7465,27.7465,27.7085,27.7275,212565.0
2024-10-08 14:30:00,29.18,29.2,29.16,29.18,210352.0,27.7275,27.7465,27.7085,27.7275,210352.0
2024-10-08 14:40:00,29.19,29.21,29.16,29.21,643473.0,27.737,27.756,27.7085,27.756,643473.0
2024-10-08 14:50:00,29.21,29.23,29.18,29.19,431219.0,27.756,27.775,27.7275,27.737,431219.0
2024-10-08 15:00:00,29.2,29.22,29.18,29.21,443818.0,27.7465,27.7655,27.7275,27.756,443818.0
2024-10-08 15:10:00,29.22,29.22,29.19,29.2,588220.0,27.7655,27.7655,27.737,27.7465,588220.0
2024-10-08 15:20:00,29.21,29.23,29.2,29.22,547024.0,27.756,27.775,27.7465,27.7655,547024.0
2024-10-08 15:30:00,29.21,29.24,29.2,29.23,989889.0,27.756,27.7845,27.7465,27.775,989889.0
2024-10-08 15:40:00,29.22,29.25,29.21,29.24,549490.0,27.7655,27.794,27.756,27.7845,549490.0
2024-10-08 15:50:00,29.23,29.25,29.18,29.18,1918710.0,27.775,27.794,27.7275,27.7275,1918710.0
2024-10-09 09:30:00,29.22,29.4,29.1,29.38,2249687.0,27.7655,27.9365,27.6515,27.9175,2249687.0
2024-10-09 09:40:00,29.39,29.52,29.36,29.51,1329626.0,27.927,28.0506,27.8985,28.0411,1329626.0
2024-10-09 09:50:00,29.51,29.8,29.48,29.8,1996103.0,28.0411,28.3166,28.0126,28.3166,1996103.0
2024-10-09 10:00:00,29.8,29.86,29.72,29.77,2068849.0,28.3166,28.3736,28.2406,28.2881,2068849.0
2024-10-09 10:10:00,29.78,29.84,29.72,29.84,847301.0,28.2976,28.3546,28.2406,28.3546,847301.0
2024-10-09 10:20:00,29.84,30.0,29.82,29.94,1994176.0,28.3546,28.5067,28.3356,28.4497,1994176.0
2024-10-09 10:30:00,29.95,30.14,29.94,30.07,2479877.0,28.4592,28.6397,28.4497,28.5732,2479877.0
2024-10-09 10:40:00,30.07,30.35,30.06,30.15,3133885.0,28.5732,28.8392,28.5637,28.6492,3133885.0
2024-10-09 10:50:00,30.15,30.32,30.14,30.27,1093785.0,28.6492,28.8107,28.6397,28.7632,1093785.0
2024-10-09 11:00:00,30.27,30.27,30.15,30.18,964827.0,28.7632,28.7632,28.6492,28.6777,964827.0
2024-10-09 11:10:00,30.18,30.25,30.12,30.21,996673.0,28.6777,28.7442,28.6207,28.7062,996673.0
2024-10-09 11:20:00,30.21,30.32,30.2,30.3,930622.0,28.7062,28.8107,28.6967,28.7917,930622.0
2024-10-09 11:30:00,30.3,30.43,30.29,30.37,1633524.0,28.7917,28.9153,28.7822,28.8583,1633524.0
2024-10-09 11:40:00,30.37,30.39,30.23,30.27,967590.0,28.8583,28.8773,28.7252,28.7632,967590.0
2024-10-09 11:50:00,30.27,30.3,30.15,30.2,684992.0,28.7632,28.7917,28.6492,28.6967,684992.0
2024-10-09 12:00:00,30.2,30.23,30.16,30.19,535277.0,28.6967,28.7252,28.6587,28.6872,535277.0
2024-10-09 12:10:00,30.19,30.2,30.14,30.17,392338.0,28.6872,28.6967,28.6397,28.6682,392338.0
2024-10-09 12:20:00,30.17,30.23,30.16,30.22,430197.0,28.6682,28.7252,28.6587,28.7157,430197.0
2024-10-09 12:30:00,30.22,30.23,30.15,30.16,320234.0,28.7157,28.7252,28.6492,28.6587,320234.0
2024-10-09 12:40:00,30.16,30.25,30.15,30.24,632732.0,28.6587,28.7442,28.6492,28.7347,632732.0
2024-10-09 12:50:00,30.24,30.27,30.18,30.27,482112.0,28.7347,28.7632,28.6777,28.7632,482112.0
2024-10-09 13:00:00,30.27,30.28,30.21,30.23,480902.0,28.7632,28.7727,28.7062,28.7252,480902.0
2024-10-09 13:10:00,30.23,30.32,30.22,30.3,409366.0,28.7252,28.8107,28.7157,28.7917,409366.0
2024-10-09 13:20:00,30.31,30.31,30.22,30.25,521689.0,28.8012,28.8012,28.7157,28.7442,521689.0
2024-10-09 13:30:00,30.25,30.26,30.19,30.21,360255.0,28.7442,28.7537,28.6872,28.7062,360255.0
2024-10-09 13:40:00,30.21,30.22,30.14,30.15,318541.0,28.7062,28.7157,28.6397,28.6492,318541.0
2024-10-09 13:50:00,30.15,30.19,30.13,30.16,300683.0,28.6492,28.6872,28.6302,28.6587,300683.0
2024-10-09 14:00:00,30.16,30.18,30.13,30.16,259491.0,28.6587,28.6777,28.6302,28.6587,259491.0
2024-10-09 14:10:00,30.17,30.17,30.1,30.14,350441.0,28.6682,28.6682,28.6017,28.6397,350441.0
2024-10-09 14:20:00,30.14,30.15,30.1,30.13,426654.0,28.6397,28.6492,28.6017,28.6302,426654.0
2024-10-09 14:30:00,30.14,30.15,30.11,30.15,426763.0,28.6397,28.6492,28.6112,28.6492,426763.0
2024-10-09 14:40:00,30.15,30.16,30.12,30.13,296287.0,28.6492,28.6587,28.6207,28.6302,296287.0
2024-10-09 14:50:00,30.14,30.18,30.1,30.13,483103.0,28.6397,28.6777,28.6017,28.6302,483103.0
2024-10-09 15:00:00,30.14,30.17,30.12,30.14,419416.0,28.6397,28.6682,28.6207,28.6397,419416.0
2024-10-09 15:10:00,30.14,30.15,30.09,30.1,495444.0,28.6397,28.6492,28.5922,28.6017,495444.0
2024-10-09 15:20:00,30.1,30.11,30.08,30.09,581612.0,28.6017,28.6112,28.5827,28.5922,581612.0
2024-10-09 15:30:00,30.09,30.16,30.04,30.16,870195.0,28.5922,28.6587,28.5447,28.6587,870195.0
2024-10-09 15:40:00,30.15,30.18,30.12,30.16,828737.0,28.6492,28.6777,28.6207,28.6587,828737.0
2024-10-09 15:50:00,30.15,30.21,30.15,30.19,2089093.0,28.6492,28.7062,28.6492,28.6872,2089093.0
2024-10-10 09:30:00,29.89,30.08,29.28,29.49,3850795.0,28.4021,28.5827,27.8225,28.0221,3850795.0
2024-10-10 09:40:00,29.49,29.58,29.41,29.57,1553659.0,28.0221,28.1076,27.946,28.0981,1553659.0
2024-10-10 09:50:00,29.57,29.63,29.48,29.48,928991.0,28.0981,28.1551,28.0126,28.0126,928991.0
2024-10-10 10:00:00,29.49,29.62,29.48,29.56,913295.0,28.0221,28.1456,28.0126,28.0886,913295.0
2024-10-10 10:10:00,29.57,29.58,29.52,29.53,528005.0,28.0981,28.1076,28.0506,28.0601,528005.0
2024-10-10 10:20:00,29.52,29.66,29.5,29.66,787812.0,28.0506,28.1836,28.0316,28.1836,787812.0
2024-10-10 10:30:00,29.66,29.77,29.62,29.77,1156829.0,28.1836,28.2881,28.1456,28.2881,1156829.0
2024-10-10 10:40:00,29.77,29.79,29.67,29.73,1000111.0,28.2881,28.3071,28.1931,28.2501,1000111.0
2024-10-10 10:50:00,29.73,29.77,29.64,29.64,651685.0,28.2501,28.2881,28.1646,28.1646,651685.0
2024-10-10 11:00:00,29.64,29.67,29.54,29.56,552262.0,28.1646,28.1931,28.0696,28.0886,552262.0
2024-10-10 11:10:00,29.57,29.59,29.53,29.55,431395.0,28.0981,28.1171,28.0601,28.0791,431395.0
2024-10-10 11:20:00,29.55,29.56,29.49,29.53,613831.0,28.0791,28.0886,28.0221,28.0601,613831.0
2024-10-10 11:30:00,29.53,29.59,29.52,29.58,542616.0,28.0601,28.1171,28.0506,28.1076,542616.0
2024-10-10 11:40:00,29.57,29.59,29.55,29.55,250964.0,28.0981,28.1171,28.0791,28.0791,250964.0
2024-10-10 11:50:00,29.55,29.57,29.53,29.55,391517.0,28.0791,28.0981,28.0601,28.0791,391517.0
2024-10-10 12:00:00,29.55,29.55,29.5,29.51,365647.0,28.0791,28.0791,28.0316,28.0411,365647.0
2024-10-10 12:10:00,29.51,29.53,29.49,29.53,502493.0,28.0411,28.0601,28.0221,28.0601,502493.0
2024-10-10 12:20:00,29.53,29.55,29.49,29.53,461095.0,28.0601,28.0791,28.0221,28.0601,461095.0
2024-10-10 12:30:00,29.52,29.54,29.5,29.51,334957.0,28.0506,28.0696,28.0316,28.0411,334957.0
2024-10-10 12:40:00,29.5,29.53,29.47,29.48,875636.0,28.0316,28.0601,28.0031,28.0126,875636.0
2024-10-10 12:50:00,29.47,29.49,29.41,29.43,634176.0,28.0031,28.0221,27.946,27.965,634176.0
2024-10-10 13:00:00,29.43,29.43,29.37,29.4,504555.0,27.965,27.965,27.908,27.9365,504555.0
2024-10-10 13:10:00,29.4,29.4,29.34,29.36,550529.0,27.9365,27.9365,27.8795,27.8985,550529.0
2024-10-10 13:20:00,29.35,29.39,29.35,29.38,422158.0,27.889,27.927,27.889,27.9175,422158.0
2024-10-10 13:30:00,29.38,29.42,29.36,29.4,426953.0,27.9175,27.9555,27.8985,27.9365,426953.0
2024-10-10 13:40:00,29.41,29.46,29.4,29.45,439573.0,27.946,27.9935,27.9365,27.984,439573.0
2024-10-10 13:50:00,29.44,29.46,29.4,29.46,329645.0,27.9745,27.9935,27.9365,27.9935,329645.0
2024-10-10 14:00:00,29.46,29.46,29.42,29.42,325161.0,27.9935,27.9935,27.9555,27.9555,325161.0
2024-10-10 14:10:00,29.43,29.43,29.36,29.4,442170.0,27.965,27.965,27.8985,27.9365,442170.0
2024-10-10 14:20:00,29.4,29.42,29.38,29.4,245112.0,27.9365,27.9555,27.9175,27.9365,245112.0
2024-10-10 14:30:00,29.4,29.4,29.37,29.39,243748.0,27.9365,27.9365,27.908,27.927,243748.0
2024-10-10 14:40:00,29.38,29.39,29.35,29.37,297693.0,27.9175,27.927,27.889,27.908,297693.0
2024-10-10 14:50:00,29.37,29.38,29.35,29.38,279110.0,27.908,27.9175,27.889,27.9175,279110.0
2024-10-10 15:00:00,29.38,29.44,29.37,29.4,624736.0,27.9175,27.9745,27.908,27.9365,624736.0
2024-10-10 15:10:00,29.4,29.41,29.33,29.34,649583.0,27.9365,27.946,27.87,27.8795,649583.0
2024-10-10 15:20:00,29.34,29.36,29.32,29.34,416460.0,27.8795,27.8985,27.8605,27.8795,416460.0
2024-10-10 15:30:00,29.34,29.37,29.33,29.34,459912.0,27.8795,27.908,27.87,27.8795,459912.0
2024-10-10 15:40:00,29.34,29.35,29.31,29.33,689470.0,27.8795,27.889,27.851,27.87,689470.0
2024-10-10 15:50:00,29.34,29.38,29.33,29.34,2115544.0,27.8795,27.9175,27.87,27.8795,2115544.0
2024-10-11 09:30:00,29.36,29.44,29.18,29.25,1638005.0,27.8985,27.9745,27.7275,27.794,1638005.0
2024-10-11 09:40:00,29.25,29.26,29.11,29.13,750671.0,27.794,27.8035,27.661,27.68,750671.0
2024-10-11 09:50:00,29.12,29.13,28.97,29.06,1515493.0,27.6705,27.68,27.5279,27.6135,1515493.0
2024-10-11 10:00:00,29.06,29.07,28.98,29.02,859602.0,27.6135,27.623,27.5374,27.5755,859602.0
2024-10-11 10:10:00,29.02,29.14,29.01,29.1,851840.0,27.5755,27.6895,27.5659,27.6515,851840.0
2024-10-11 10:20:00,29.09,29.18,29.07,29.12,1357757.0,27.642,27.7275,27.623,27.6705,1357757.0
2024-10-11 10:30:00,29.12,29.13,29.07,29.11,530837.0,27.6705,27.68,27.623,27.661,530837.0
2024-10-11 10:40:00,29.11,29.12,29.07,29.07,503570.0,27.661,27.6705,27.623,27.623,503570.0
2024-10-11 10:50:00,29.07,29.09,29.0,29.01,783419.0,27.623,27.642,27.5564,27.5659,783419.0
2024-10-11 11:00:00,29.02,29.09,29.0,29.09,602488.0,27.5755,27.642,27.5564,27.642,602488.0
2024-10-11 11:10:00,29.09,29.12,29.08,29.1,473368.0,27.642,27.6705,27.6325,27.6515,473368.0
2024-10-11 11:20:00,29.1,29.11,29.03,29.07,481881.0,27.6515,27.661,27.585,27.623,481881.0
2024-10-11 11:30:00,29.06,29.08,29.04,29.04,311189.0,27.6135,27.6325,27.5945,27.5945,311189.0
2024-10-11 11:40:00,29.05,29.06,29.02,29.03,291321.0,27.604,27.6135,27.5755,27.585,291321.0
2024-10-11 11:50:00,29.03,29.04,29.01,29.03,245248.0,27.585,27.5945,27.5659,27.585,245248.0
2024-10-11 12:00:00,29.03,29.06,28.98,28.99,527517.0,27.585,27.6135,27.5374,27.5469,527517.0
2024-10-11 12:10:00,28.99,29.01,28.98,29.0,468959.0,27.5469,27.5659,27.5374,27.5564,468959.0
2024-10-11 12:20:00,29.0,29.03,28.98,29.01,385052.0,27.5564,27.585,27.5374,27.5659,385052.0
2024-10-11 12:30:00,29.02,29.02,29.0,29.01,332076.0,27.5755,27.5755,27.5564,27.5659,332076.0
2024-10-11 12:40:00,29.01,29.02,28.95,28.95,561994.0,27.5659,27.5755,27.5089,27.5089,561994.0
2024-10-11 12:50:00,28.96,29.0,28.95,28.99,548723.0,27.5184,27.5564,27.5089,27.5469,548723.0
2024-10-11 13:00:00,29.0,29.0,28.95,28.96,383035.0,27.5564,27.5564,27.5089,27.5184,383035.0
2024-10-11 13:10:00,28.96,29.0,28.95,28.99,345743.0,27.5184,27.5564,27.5089,27.5469,345743.0
2024-10-11 13:20:00,29.0,29.03,28.98,29.03,459599.0,27.5564,27.585,27.5374,27.585,459599.0
2024-10-11 13:30:00,29.03,29.1,29.02,29.08,536912.0,27.585,27.6515,27.5755,27.6325,536912.0
2024-10-11 13:40:00,29.08,29.14,29.07,29.08,649926.0,27.6325,27.6895,27.623,27.6325,649926.0
2024-10-11 13:50:00,29.07,29.09,29.06,29.06,390232.0,27.623,27.642,27.6135,27.6135,390232.0
2024-10-11 14:00:00,29.06,29.07,29.03,29.05,211177.0,27.6135,27.623,27.585,27.604,211177.0
2024-10-11 14:10:00,29.05,29.06,29.03,29.05,186242.0,27.604,27.6135,27.585,27.604,186242.0
2024-10-11 14:20:00,29.05,29.07,29.03,29.05,223414.0,27.604,27.623,27.585,27.604,223414.0
2024-10-11 14:30:00,29.05,29.08,29.03,29.04,329162.0,27.604,27.6325,27.585,27.5945,329162.0
2024-10-11 14:40:00,29.04,29.09,29.02,29.08,328873.0,27.5945,27.642,27.5755,27.6325,328873.0
2024-10-11 14:50:00,29.08,29.1,29.06,29.09,325510.0,27.6325,27.6515,27.6135,27.642,325510.0
2024-10-11 15:00:00,29.09,29.09,29.05,29.08,293259.0,27.642,27.642,27.604,27.6325,293259.0
2024-10-11 15:10:00,29.08,29.1,29.07,29.09,307316.0,27.6325,27.6515,27.623,27.642,307316.0
2024-10-11 15:20:00,29.09,29.11,29.08,29.11,366502.0,27.642,27.661,27.6325,27.661,366502.0
2024-10-11 15:30:00,29.11,29.12,29.07,29.08,397725.0,27.661,27.6705,27.623,27.6325,397725.0
2024-10-11 15:40:00,29.08,29.14,29.06,29.13,819041.0,27.6325,27.6895,27.6135,27.68,819041.0
2024-10-11 15:50:00,29.12,29.16,29.09,29.16,1711463.0,27.6705,27.7085,27.642,27.7085,1711463.0
2024-10-14 09:30:00,29.16,29.17,28.85,28.99,1523268.0,27.7085,27.718,27.4139,27.5469,1523268.0
2024-10-14 09:40:00,28.99,29.02,28.9,29.01,757400.0,27.5469,27.5755,27.4614,27.5659,757400.0
2024-10-14 09:50:00,29.01,29.04,28.94,28.94,528454.0,27.5659,27.5945,27.4994,27.4994,528454.0
2024-10-14 10:00:00,28.95,29.03,28.95,29.02,430933.0,27.5089,27.585,27.5089,27.5755,430933.0
2024-10-14 10:10:00,29.01,29.06,29.0,29.03,507795.0,27.5659,27.6135,27.5564,27.585,507795.0
2024-10-14 10:20:00,29.03,29.07,29.01,29.02,331247.0,27.585,27.623,27.5659,27.5755,331247.0
2024-10-14 10:30:00,29.02,29.03,28.95,29.0,540198.0,27.5755,27.585,27.5089,27.5564,540198.0
2024-10-14 10:40:00,29.0,29.0,28.95,28.96,379288.0,27.5564,27.5564,27.5089,27.5184,379288.0
2024-10-14 10:50:00,28.95,29.03,28.94,29.02,532428.0,27.5089,27.585,27.4994,27.5755,532428.0
2024-10-14 11:00:00,29.01,29.04,28.97,29.0,467591.0,27.5659,27.5945,27.5279,27.5564,467591.0
2024-10-14 11:10:00,28.99,29.02,28.99,29.01,251368.0,27.5469,27.5755,27.5469,27.5659,251368.0
2024-10-14 11:20:00,29.01,29.01,28.95,28.98,311069.0,27.5659,27.5659,27.5089,27.5374,311069.0
2024-10-14 11:30:00,28.97,29.0,28.95,29.0,401512.0,27.5279,27.5564,27.5089,27.5564,401512.0
2024-10-14 11:40:00,29.0,29.02,28.98,28.99,434734.0,27.5564,27.5755,27.5374,27.5469,434734.0
2024-10-14 11:50:00,28.98,29.01,28.97,28.99,222417.0,27.5374,27.5659,27.5279,27.5469,222417.0
2024-10-14 12:00:00,28.98,29.01,28.98,28.99,233199.0,27.5374,27.5659,27.5374,27.5469,233199.0
2024-10-14 12:10:00,28.98,29.0,28.98,29.0,126164.0,27.5374,27.5564,27.5374,27.5564,126164.0
2024-10-14 12:20:00,28.99,29.01,28.98,28.99,235005.0,27.5469,27.5659,27.5374,27.5469,235005.0
2024-10-14 12:30:00,28.99,29.02,28.98,29.01,389119.0,27.5469,27.5755,27.5374,27.5659,389119.0
2024-10-14 12:40:00,29.0,29.02,28.97,28.97,294096.0,27.5564,27.5755,27.5279,27.5279,294096.0
2024-10-14 12:50:00,28.97,28.99,28.95,28.96,207430.0,27.5279,27.5469,27.5089,27.5184,207430.0
2024-10-14 13:00:00,28.95,28.97,28.95,28.96,305956.0,27.5089,27.5279,27.5089,27.5184,305956.0
2024-10-14 13:10:00,28.96,28.97,28.94,28.96,385781.0,27.5184,27.5279,27.4994,27.5184,385781.0
2024-10-14 13:20:00,28.95,28.96,28.92,28.93,220325.0,27.5089,27.5184,27.4804,27.4899,220325.0
2024-10-14 13:30:00,28.93,28.95,28.92,28.94,229159.0,27.4899,27.5089,27.4804,27.4994,229159.0
2024-10-14 13:40:00,28.93,28.94,28.91,28.91,233170.0,27.4899,27.4994,27.4709,27.4709,233170.0
2024-10-14 13:50:00,28.92,28.95,28.91,28.93,225754.0,27.4804,27.5089,27.4709,27.4899,225754.0
2024-10-14 14:00:00,28.93,28.96,28.91,28.96,289600.0,27.4899,27.5184,27.4709,27.5184,289600.0
2024-10-14 14:10:00,28.96,28.98,28.95,28.97,196676.0,27.5184,27.5374,27.5089,27.5279,196676.0
2024-10-14 14:20:00,28.98,28.99,28.97,28.99,162583.0,27.5374,27.5469,27.5279,27.5469,162583.0
2024-10-14 14:30:00,28.98,29.03,28.98,29.02,355622.0,27.5374,27.585,27.5374,27.5755,355622.0
2024-10-14 14:40:00,29.01,29.05,29.01,29.05,474803.0,27.5659,27.604,27.5659,27.604,474803.0
2024-10-14 14:50:00,29.05,29.09,29.04,29.08,467625.0,27.604,27.642,27.5945,27.6325,467625.0
2024-10-14 15:00:00,29.07,29.1,29.06,29.07,256063.0,27.623,27.6515,27.6135,27.623,256063.0
2024-10-14 15:10:00,29.06,29.09,29.06,29.07,256699.0,27.6135,27.642,27.6135,27.623,256699.0
2024-10-14 15:20:00,29.06,29.09,29.06,29.06,256059.0,27.6135,27.642,27.6135,27.6135,256059.0
2024-10-14 15:30:00,29.07,29.09,29.06,29.08,293695.0,27.623,27.642,27.6135,27.6325,293695.0
2024-10-14 15:40:00,29.08,29.13,29.07,29.12,611258.0,27.6325,27.68,27.623,27.6705,611258.0
2024-10-14 15:50:00,29.13,29.13,29.08,29.1,1862173.0,27.68,27.68,27.6325,27.6515,1862173.0
2024-10-15 09:30:00,29.09,29.34,29.07,29.34,1425612.0,27.642,27.8795,27.623,27.8795,1425612.0
2024-10-15 09:40:00,29.34,29.4,29.28,29.39,773897.0,27.8795,27.9365,27.8225,27.927,773897.0
2024-10-15 09:50:00,29.39,29.47,29.37,29.42,742910.0,27.927,28.0031,27.908,27.9555,742910.0
2024-10-15 10:00:00,29.42,29.46,29.32,29.35,557744.0,27.9555,27.9935,27.8605,27.889,557744.0
2024-10-15 10:10:00,29.35,29.53,29.34,29.53,862835.0,27.889,28.0601,27.8795,28.0601,862835.0
2024-10-15 10:20:00,29.52,29.54,29.45,29.51,721305.0,28.0506,28.0696,27.984,28.0411,721305.0
2024-10-15 10:30:00,29.51,29.7,29.5,29.69,1303843.0,28.0411,28.2216,28.0316,28.2121,1303843.0
2024-10-15 10:40:00,29.69,29.74,29.6,29.63,789132.0,28.2121,28.2596,28.1266,28.1551,789132.0
2024-10-15 10:50:00,29.63,29.65,29.57,29.61,511658.0,28.1551,28.1741,28.0981,28.1361,511658.0
2024-10-15 11:00:00,29.61,29.66,29.58,29.63,615478.0,28.1361,28.1836,28.1076,28.1551,615478.0
2024-10-15 11:10:00,29.63,29.65,29.53,29.55,547504.0,28.1551,28.1741,28.0601,28.0791,547504.0
2024-10-15 11:20:00,29.55,29.56,29.49,29.55,418411.0,28.0791,28.0886,28.0221,28.0791,418411.0
2024-10-15 11:30:00,29.55,29.56,29.51,29.54,446532.0,28.0791,28.0886,28.0411,28.0696,446532.0
2024-10-15 11:40:00,29.54,29.57,29.51,29.53,347706.0,28.0696,28.0981,28.0411,28.0601,347706.0
2024-10-15 11:50:00,29.53,29.57,29.5,29.57,234338.0,28.0601,28.0981,28.0316,28.0981,234338.0
2024-10-15 12:00:00,29.56,29.58,29.54,29.56,348100.0,28.0886,28.1076,28.0696,28.0886,348100.0
2024-10-15 12:10:00,29.56,29.57,29.51,29.53,309871.0,28.0886,28.0981,28.0411,28.0601,309871.0
2024-10-15 12:20:00,29.53,29.54,29.49,29.5,259192.0,28.0601,28.0696,28.0221,28.0316,259192.0
2024-10-15 12:30:00,29.49,29.5,29.43,29.48,623012.0,28.0221,28.0316,27.965,28.0126,623012.0
2024-10-15 12:40:00,29.48,29.49,29.45,29.46,285834.0,28.0126,28.0221,27.984,27.9935,285834.0
2024-10-15 12:50:00,29.47,29.48,29.44,29.45,215798.0,28.0031,28.0126,27.9745,27.984,215798.0
2024-10-15 13:00:00,29.45,29.47,29.44,29.45,227172.0,27.984,28.0031,27.9745,27.984,227172.0
2024-10-15 13:10:00,29.45,29.48,29.42,29.46,264816.0,27.984,28.0126,27.9555,27.9935,264816.0
2024-10-15 13:20:00,29.46,29.46,29.41,29.42,197661.0,27.9935,27.9935,27.946,27.9555,197661.0
2024-10-15 13:30:00,29.42,29.44,29.41,29.42,286358.0,27.9555,27.9745,27.946,27.9555,286358.0
2024-10-15 13:40:00,29.42,29.44,29.4,29.41,230781.0,27.9555,27.9745,27.9365,27.946,230781.0
2024-10-15 13:50:00,29.41,29.41,29.36,29.4,340263.0,27.946,27.946,27.8985,27.9365,340263.0
2024-10-15 14:00:00,29.4,29.4,29.33,29.34,282798.0,27.9365,27.9365,27.87,27.8795,282798.0
2024-10-15 14:10:00,29.34,29.36,29.32,29.34,175307.0,27.8795,27.8985,27.8605,27.8795,175307.0
2024-10-15 14:20:00,29.34,29.37,29.32,29.37,219035.0,27.8795,27.908,27.8605,27.908,219035.0
2024-10-15 14:30:00,29.37,29.37,29.35,29.36,202954.0,27.908,27.908,27.889,27.8985,202954.0
2024-10-15 14:40:00,29.36,29.36,29.34,29.36,218047.0,27.8985,27.8985,27.8795,27.8985,218047.0
2024-10-15 14:50:00,29.36,29.37,29.33,29.34,292458.0,27.8985,27.908,27.87,27.8795,292458.0
2024-10-15 15:00:00,29.34,29.38,29.33,29.34,301960.0,27.8795,27.9175,27.87,27.8795,301960.0
2024-10-15 15:10:00,29.33,29.36,29.31,29.32,300210.0,27.87,27.8985,27.851,27.8605,300210.0
2024-10-15 15:20:00,29.33,29.38,29.32,29.37,310824.0,27.87,27.9175,27.8605,27.908,310824.0
2024-10-15 15:30:00,29.37,29.4,29.35,29.36,395410.0,27.908,27.9365,27.889,27.8985,395410.0
2024-10-15 15:40:00,29.36,29.37,29.34,29.37,472333.0,27.8985,27.908,27.8795,27.908,472333.0
2024-10-15 15:50:00,29.37,29.46,29.35,29.45,2489837.0,27.908,27.9935,27.889,27.984,2489837.0
2024-10-16 09:30:00,29.5,29.69,29.43,29.63,1255657.0,28.0316,28.2121,27.965,28.1551,1255657.0
2024-10-16 09:40:00,29.62,29.77,29.62,29.73,684161.0,28.1456,28.2881,28.1456,28.2501,684161.0
2024-10-16 09:50:00,29.73,29.76,29.67,29.74,597325.0,28.2501,28.2786,28.1931,28.2596,597325.0
2024-10-16 10:00:00,29.74,29.76,29.67,29.71,501440.0,28.2596,28.2786,28.1931,28.2311,501440.0
2024-10-16 10:10:00,29.71,29.71,29.66,29.69,350437.0,28.2311,28.2311,28.1836,28.2121,350437.0
2024-10-16 10:20:00,29.69,29.7,29.6,29.6,639773.0,28.2121,28.2216,28.1266,28.1266,639773.0
2024-10-16 10:30:00,29.6,29.64,29.59,29.63,406247.0,28.1266,28.1646,28.1171,28.1551,406247.0
2024-10-16 10:40:00,29.63,29.64,29.59,29.62,271288.0,28.1551,28.1646,28.1171,28.1456,271288.0
2024-10-16 10:50:00,29.62,29.65,29.6,29.64,236995.0,28.1456,28.1741,28.1266,28.1646,236995.0
2024-10-16 11:00:00,29.64,29.69,29.63,29.66,269402.0,28.1646,28.2121,28.1551,28.1836,269402.0
2024-10-16 11:10:00,29.66,29.69,29.63,29.65,292297.0,28.1836,28.2121,28.1551,28.1741,292297.0
2024-10-16 11:20:00,29.65,29.66,29.6,29.61,328238.0,28.1741,28.1836,28.1266,28.1361,328238.0
2024-10-16 11:30:00,29.61,29.64,29.58,29.64,458183.0,28.1361,28.1646,28.1076,28.1646,458183.0
2024-10-16 11:40:00,29.64,29.66,29.62,29.66,181408.0,28.1646,28.1836,28.1456,28.1836,181408.0
2024-10-16 11:50:00,29.65,29.68,29.64,29.65,342221.0,28.1741,28.2026,28.1646,28.1741,342221.0
2024-10-16 12:00:00,29.65,29.74,29.65,29.73,390457.0,28.1741,28.2596,28.1741,28.2501,390457.0
2024-10-16 12:10:00,29.73,29.77,29.72,29.77,536907.0,28.2501,28.2881,28.2406,28.2881,536907.0
2024-10-16 12:20:00,29.77,29.81,29.73,29.8,576991.0,28.2881,28.3261,28.2501,28.3166,576991.0
2024-10-16 12:30:00,29.81,29.81,29.76,29.8,318249.0,28.3261,28.3261,28.2786,28.3166,318249.0
2024-10-16 12:40:00,29.8,29.82,29.78,29.82,441749.0,28.3166,28.3356,28.2976,28.3356,441749.0
2024-10-16 12:50:00,29.82,29.82,29.75,29.78,297345.0,28.3356,28.3356,28.2691,28.2976,297345.0
2024-10-16 13:00:00,29.78,29.79,29.76,29.77,178984.0,28.2976,28.3071,28.2786,28.2881,178984.0
2024-10-16 13:10:00,29.77,29.79,29.76,29.78,552837.0,28.2881,28.3071,28.2786,28.2976,552837.0
2024-10-16 13:20:00,29.78,29.8,29.76,29.79,539402.0,28.2976,28.3166,28.2786,28.3071,539402.0
2024-10-16 13:30:00,29.79,29.82,29.76,29.82,361009.0,28.3071,28.3356,28.2786,28.3356,361009.0
2024-10-16 13:40:00,29.82,29.82,29.79,29.81,288856.0,28.3356,28.3356,28.3071,28.3261,288856.0
2024-10-16 13:50:00,29.8,29.82,29.78,29.79,265039.0,28.3166,28.3356,28.2976,28.3071,265039.0
2024-10-16 14:00:00,29.79,29.82,29.73,29.78,443989.0,28.3071,28.3356,28.2501,28.2976,443989.0
2024-10-16 14:10:00,29.78,29.78,29.73,29.73,268101.0,28.2976,28.2976,28.2501,28.2501,268101.0
2024-10-16 14:20:00,29.74,29.76,29.72,29.74,291766.0,28.2596,28.2786,28.2406,28.2596,291766.0
2024-10-16 14:30:00,29.74,29.77,29.72,29.73,253401.0,28.2596,28.2881,28.2406,28.2501,253401.0
2024-10-16 14:40:00,29.73,29.78,29.71,29.78,318581.0,28.2501,28.2976,28.2311,28.2976,318581.0
2024-10-16 14:50:00,29.78,29.79,29.74,29.78,339141.0,28.2976,28.3071,28.2596,28.2976,339141.0
2024-10-16 15:00:00,29.78,29.79,29.75,29.76,256562.0,28.2976,28.3071,28.2691,28.2786,256562.0
2024-10-16 15:10:00,29.76,29.78,29.73,29.76,245213.0,28.2786,28.2976,28.2501,28.2786,245213.0
2024-10-16 15:20:00,29.76,29.76,29.73,29.75,259724.0,28.2786,28.2786,28.2501,28.2691,259724.0
2024-10-16 15:30:00,29.75,29.75,29.71,29.73,466141.0,28.2691,28.2691,28.2311,28.2501,466141.0
2024-10-16 15:40:00,29.73,29.74,29.65,29.65,752497.0,28.2501,28.2596,28.1741,28.1741,752497.0
2024-10-16 15:50:00,29.66,29.69,29.64,29.66,2160295.0,28.1836,28.2121,28.1646,28.1836,2160295.0
2024-10-17 09:30:00,29.48,29.53,29.22,29.35,1743413.0,28.0126,28.0601,27.7655,27.889,1743413.0
2024-10-17 09:40:00,29.35,29.42,29.3,29.38,519399.0,27.889,27.9555,27.8415,27.9175,519399.0
2024-10-17 09:50:00,29.38,29.49,29.37,29.49,567853.0,27.9175,28.0221,27.908,28.0221,567853.0
2024-10-17 10:00:00,29.49,29.5,29.4,29.45,341253.0,28.0221,28.0316,27.9365,27.984,341253.0
2024-10-17 10:10:00,29.45,29.45,29.36,29.37,334630.0,27.984,27.984,27.8985,27.908,334630.0
2024-10-17 10:20:00,29.37,29.42,29.35,29.36,334467.0,27.908,27.9555,27.889,27.8985,334467.0
2024-10-17 10:30:00,29.36,29.36,29.31,29.36,343520.0,27.8985,27.8985,27.851,27.8985,343520.0
2024-10-17 10:40:00,29.36,29.37,29.33,29.33,266950.0,27.8985,27.908,27.87,27.87,266950.0
2024-10-17 10:50:00,29.33,29.35,29.31,29.33,239600.0,27.87,27.889,27.851,27.87,239600.0
2024-10-17 11:00:00,29.33,29.33,29.28,29.3,335754.0,27.87,27.87,27.8225,27.8415,335754.0
2024-10-17 11:10:00,29.3,29.32,29.28,29.28,231774.0,27.8415,27.8605,27.8225,27.8225,231774.0
2024-10-17 11:20:00,29.28,29.31,29.28,29.3,354428.0,27.8225,27.851,27.8225,27.8415,354428.0
2024-10-17 11:30:00,29.3,29.32,29.28,29.3,429839.0,27.8415,27.8605,27.8225,27.8415,429839.0
2024-10-17 11:40:00,29.31,29.32,29.3,29.3,235883.0,27.851,27.8605,27.8415,27.8415,235883.0
2024-10-17 11:50:00,29.31,29.31,29.28,29.29,317660.0,27.851,27.851,27.8225,27.832,317660.0
2024-10-17 12:00:00,29.29,29.31,29.27,29.28,326489.0,27.832,27.851,27.813,27.8225,326489.0
2024-10-17 12:10:00,29.27,29.28,29.26,29.28,238782.0,27.813,27.8225,27.8035,27.8225,238782.0
2024-10-17 12:20:00,29.28,29.3,29.26,29.29,249097.0,27.8225,27.8415,27.8035,27.832,249097.0
2024-10-17 12:30:00,29.29,29.34,29.29,29.32,220978.0,27.832,27.8795,27.832,27.8605,220978.0
2024-10-17 12:40:00,29.33,29.34,29.31,29.32,165078.0,27.87,27.8795,27.851,27.8605,165078.0
2024-10-17 12:50:00,29.32,29.34,29.31,29.34,208427.0,27.8605,27.8795,27.851,27.8795,208427.0
2024-10-17 13:00:00,29.34,29.36,29.33,29.36,200038.0,27.8795,27.8985,27.87,27.8985,200038.0
2024-10-17 13:10:00,29.36,29.37,29.34,29.35,227539.0,27.8985,27.908,27.8795,27.889,227539.0
2024-10-17 13:20:00,29.35,29.35,29.34,29.35,102095.0,27.889,27.889,27.8795,27.889,102095.0
2024-10-17 13:30:00,29.35,29.36,29.33,29.34,198733.0,27.889,27.8985,27.87,27.8795,198733.0
2024-10-17 13:40:00,29.34,29.34,29.31,29.32,160644.0,27.8795,27.8795,27.851,27.8605,160644.0
2024-10-17 13:50:00,29.31,29.33,29.3,29.3,201917.0,27.851,27.87,27.8415,27.8415,201917.0
2024-10-17 14:00:00,29.3,29.32,29.27,29.28,298499.0,27.8415,27.8605,27.813,27.8225,298499.0
2024-10-17 14:10:00,29.27,29.28,29.25,29.26,272420.0,27.813,27.8225,27.794,27.8035,272420.0
2024-10-17 14:20:00,29.26,29.28,29.25,29.27,187655.0,27.8035,27.8225,27.794,27.813,187655.0
2024-10-17 14:30:00,29.26,29.29,29.26,29.29,208371.0,27.8035,27.832,27.8035,27.832,208371.0
2024-10-17 14:40:00,29.28,29.32,29.27,29.28,421418.0,27.8225,27.8605,27.813,27.8225,421418.0
2024-10-17 14:50:00,29.28,29.29,29.27,29.29,118053.0,27.8225,27.832,27.813,27.832,118053.0
2024-10-17 15:00:00,29.29,29.31,29.28,29.3,297843.0,27.832,27.851,27.8225,27.8415,297843.0
2024-10-17 15:10:00,29.3,29.31,29.29,29.29,257507.0,27.8415,27.851,27.832,27.832,257507.0
2024-10-17 15:20:00,29.29,29.33,29.29,29.32,406968.0,27.832,27.87,27.832,27.8605,406968.0
2024-10-17 15:30:00,29.32,29.36,29.31,29.35,491385.0,27.8605,27.8985,27.851,27.889,491385.0
2024-10-17 15:40:00,29.35,29.35,29.29,29.3,450667.0,27.889,27.889,27.832,27.8415,450667.0
2024-10-17 15:50:00,29.31,29.32,29.27,29.28,1575861.0,27.851,27.8605,27.813,27.8225,1575861.0
2024-10-18 09:30:00,29.3,29.37,29.08,29.13,2649708.0,27.8415,27.908,27.6325,27.68,2649708.0
2024-10-18 09:40:00,29.13,29.22,29.11,29.22,486314.0,27.68,27.7655,27.661,27.7655,486314.0
2024-10-18 09:50:00,29.22,29.25,29.16,29.21,475212.0,27.7655,27.794,27.7085,27.756,475212.0
2024-10-18 10:00:00,29.22,29.23,29.16,29.16,408897.0,27.7655,27.775,27.7085,27.7085,408897.0
2024-10-18 10:10:00,29.17,29.17,29.13,29.13,525329.0,27.718,27.718,27.68,27.68,525329.0
2024-10-18 10:20:00,29.14,29.17,29.13,29.16,291635.0,27.6895,27.718,27.68,27.7085,291635.0
2024-10-18 10:30:00,29.16,29.17,29.14,29.16,243847.0,27.7085,27.718,27.6895,27.7085,243847.0
2024-10-18 10:40:00,29.16,29.2,29.15,29.18,205360.0,27.7085,27.7465,27.699,27.7275,205360.0
2024-10-18 10:50:00,29.17,29.23,29.17,29.17,379243.0,27.718,27.775,27.718,27.718,379243.0
2024-10-18 11:00:00,29.18,29.18,29.15,29.16,254771.0,27.7275,27.7275,27.699,27.7085,254771.0
2024-10-18 11:10:00,29.16,29.18,29.14,29.15,314850.0,27.7085,27.7275,27.6895,27.699,314850.0
2024-10-18 11:20:00,29.15,29.15,29.12,29.12,490194.0,27.699,27.699,27.6705,27.6705,490194.0
2024-10-18 11:30:00,29.12,29.17,29.12,29.17,294279.0,27.6705,27.718,27.6705,27.718,294279.0
2024-10-18 11:40:00,29.17,29.18,29.14,29.18,177247.0,27.718,27.7275,27.6895,27.7275,177247.0
2024-10-18 11:50:00,29.18,29.21,29.17,29.19,228739.0,27.7275,27.756,27.718,27.737,228739.0
2024-10-18 12:00:00,29.18,29.22,29.18,29.19,252932.0,27.7275,27.7655,27.7275,27.737,252932.0
2024-10-18 12:10:00,29.19,29.2,29.16,29.17,178327.0,27.737,27.7465,27.7085,27.718,178327.0
2024-10-18 12:20:00,29.18,29.21,29.17,29.2,242767.0,27.7275,27.756,27.718,27.7465,242767.0
2024-10-18 12:30:00,29.21,29.21,29.19,29.2,235038.0,27.756,27.756,27.737,27.7465,235038.0
2024-10-18 12:40:00,29.21,29.21,29.18,29.21,216759.0,27.756,27.756,27.7275,27.756,216759.0
2024-10-18 12:50:00,29.21,29.22,29.19,29.21,366869.0,27.756,27.7655,27.737,27.756,366869.0
2024-10-18 13:00:00,29.21,29.25,29.21,29.23,330690.0,27.756,27.794,27.756,27.775,330690.0
2024-10-18 13:10:00,29.23,29.24,29.17,29.18,312507.0,27.775,27.7845,27.718,27.7275,312507.0
2024-10-18 13:20:00,29.18,29.18,29.16,29.17,225534.0,27.7275,27.7275,27.7085,27.718,225534.0
2024-10-18 13:30:00,29.17,29.18,29.16,29.18,148030.0,27.718,27.7275,27.7085,27.7275,148030.0
2024-10-18 13:40:00,29.18,29.19,29.17,29.18,231702.0,27.7275,27.737,27.718,27.7275,231702.0
2024-10-18 13:50:00,29.18,29.19,29.17,29.18,152385.0,27.7275,27.737,27.718,27.7275,152385.0
2024-10-18 14:00:00,29.18,29.22,29.17,29.2,291236.0,27.7275,27.7655,27.718,27.7465,291236.0
2024-10-18 14:10:00,29.21,29.23,29.2,29.21,173734.0,27.756,27.775,27.7465,27.756,173734.0
2024-10-18 14:20:00,29.21,29.26,29.21,29.26,254090.0,27.756,27.8035,27.756,27.8035,254090.0
2024-10-18 14:30:00,29.26,29.26,29.22,29.24,155876.0,27.8035,27.8035,27.7655,27.7845,155876.0
2024-10-18 14:40:00,29.24,29.24,29.23,29.23,71426.0,27.7845,27.7845,27.775,27.775,71426.0
2024-10-18 14:50:00,29.24,29.25,29.23,29.24,173695.0,27.7845,27.794,27.775,27.7845,173695.0
2024-10-18 15:00:00,29.23,29.25,29.22,29.25,191263.0,27.775,27.794,27.7655,27.794,191263.0
2024-10-18 15:10:00,29.24,29.25,29.23,29.24,206958.0,27.7845,27.794,27.775,27.7845,206958.0
2024-10-18 15:20:00,29.24,29.24,29.2,29.21,254499.0,27.7845,27.7845,27.7465,27.756,254499.0
2024-10-18 15:30:00,29.2,29.24,29.2,29.23,345962.0,27.7465,27.7845,27.7465,27.775,345962.0
2024-10-18 15:40:00,29.23,29.23,29.21,29.21,391616.0,27.775,27.775,27.756,27.756,391616.0
2024-10-18 15:50:00,29.21,29.23,29.19,29.23,1383401.0,27.756,27.775,27.737,27.775,1383401.0
2024-10-21 09:30:00,29.22,29.22,28.92,29.0,1998307.0,27.7655,27.7655,27.4804,27.5564,1998307.0
2024-10-21 09:40:00,29.0,29.07,28.95,29.07,705334.0,27.5564,27.623,27.5089,27.623,705334.0
2024-10-21 09:50:00,29.07,29.1,29.02,29.04,415156.0,27.623,27.6515,27.5755,27.5945,415156.0
2024-10-21 10:00:00,29.04,29.06,29.0,29.03,392586.0,27.5945,27.6135,27.5564,27.585,392586.0
2024-10-21 10:10:00,29.03,29.08,29.02,29.06,434629.0,27.585,27.6325,27.5755,27.6135,434629.0
2024-10-21 10:20:00,29.06,29.1,29.04,29.05,734583.0,27.6135,27.6515,27.5945,27.604,734583.0
2024-10-21 10:30:00,29.05,29.12,29.01,29.12,503272.0,27.604,27.6705,27.5659,27.6705,503272.0
2024-10-21 10:40:00,29.11,29.12,29.03,29.04,301599.0,27.661,27.6705,27.585,27.5945,301599.0
2024-10-21 10:50:00,29.04,29.05,29.01,29.01,248742.0,27.5945,27.604,27.5659,27.5659,248742.0
2024-10-21 11:00:00,29.02,29.03,28.97,29.02,499738.0,27.5755,27.585,27.5279,27.5755,499738.0
2024-10-21 11:10:00,29.01,29.03,28.97,28.98,390672.0,27.5659,27.585,27.5279,27.5374,390672.0
2024-10-21 11:20:00,28.99,28.99,28.93,28.93,511591.0,27.5469,27.5469,27.4899,27.4899,511591.0
2024-10-21 11:30:00,28.93,28.95,28.92,28.94,413737.0,27.4899,27.5089,27.4804,27.4994,413737.0
2024-10-21 11:40:00,28.94,28.96,28.92,28.95,342274.0,27.4994,27.5184,27.4804,27.5089,342274.0
2024-10-21 11:50:00,28.94,28.97,28.94,28.95,466647.0,27.4994,27.5279,27.4994,27.5089,466647.0
2024-10-21 12:00:00,28.96,28.96,28.92,28.93,372773.0,27.5184,27.5184,27.4804,27.4899,372773.0
2024-10-21 12:10:00,28.93,28.93,28.9,28.91,415461.0,27.4899,27.4899,27.4614,27.4709,415461.0
2024-10-21 12:20:00,28.91,28.93,28.88,28.91,562850.0,27.4709,27.4899,27.4424,27.4709,562850.0
2024-10-21 12:30:00,28.92,28.96,28.91,28.95,178558.0,27.4804,27.5184,27.4709,27.5089,178558.0
2024-10-21 12:40:00,28.95,29.0,28.95,29.0,360130.0,27.5089,27.5564,27.5089,27.5564,360130.0
2024-10-21 12:50:00,29.0,29.01,28.98,29.0,272440.0,27.5564,27.5659,27.5374,27.5564,272440.0
2024-10-21 13:00:00,29.0,29.02,28.98,29.01,252633.0,27.5564,27.5755,27.5374,27.5659,252633.0
2024-10-21 13:10:00,29.02,29.03,28.98,28.99,251795.0,27.5755,27.585,27.5374,27.5469,251795.0
2024-10-21 13:20:00,28.99,29.0,28.97,28.97,182557.0,27.5469,27.5564,27.5279,27.5279,182557.0
2024-10-21 13:30:00,28.97,28.98,28.92,28.93,289095.0,27.5279,27.5374,27.4804,27.4899,289095.0
2024-10-21 13:40:00,28.93,28.99,28.93,28.99,416588.0,27.4899,27.5469,27.4899,27.5469,416588.0
2024-10-21 13:50:00,28.99,28.99,28.95,28.98,392541.0,27.5469,27.5469,27.5089,27.5374,392541.0
2024-10-21 14:00:00,28.98,28.98,28.95,28.96,197277.0,27.5374,27.5374,27.5089,27.5184,197277.0
2024-10-21 14:10:00,28.96,28.96,28.92,28.95,276705.0,27.5184,27.5184,27.4804,27.5089,276705.0
2024-10-21 14:20:00,28.95,28.96,28.93,28.94,220529.0,27.5089,27.5184,27.4899,27.4994,220529.0
2024-10-21 14:30:00,28.95,28.95,28.93,28.95,114320.0,27.5089,27.5089,27.4899,27.5089,114320.0
2024-10-21 14:40:00,28.95,28.96,28.93,28.95,182072.0,27.5089,27.5184,27.4899,27.5089,182072.0
2024-10-21 14:50:00,28.95,28.96,28.94,28.94,196538.0,27.5089,27.5184,27.4994,27.4994,196538.0
2024-10-21 15:00:00,28.94,28.99,28.94,28.96,452125.0,27.4994,27.5469,27.4994,27.5184,452125.0
2024-10-21 15:10:00,28.96,28.99,28.95,28.96,298831.0,27.5184,27.5469,27.5089,27.5184,298831.0
2024-10-21 15:20:00,28.97,29.0,28.96,28.99,338978.0,27.5279,27.5564,27.5184,27.5469,338978.0
2024-10-21 15:30:00,28.98,28.99,28.94,28.95,436602.0,27.5374,27.5469,27.4994,27.5089,436602.0
2024-10-21 15:40:00,28.95,28.96,28.92,28.95,610558.0,27.5089,27.5184,27.4804,27.5089,610558.0
2024-10-21 15:50:00,28.95,28.95,28.9,28.94,1828006.0,27.5089,27.5089,27.4614,27.4994,1828006.0
2024-10-22 09:30:00,28.9,28.99,28.73,28.78,2209856.0,27.4614,27.5469,27.2999,27.3474,2209856.0
2024-10-22 09:40:00,28.78,28.84,28.73,28.84,1944124.0,27.3474,27.4044,27.2999,27.4044,1944124.0
2024-10-22 09:50:00,28.84,28.84,28.6,28.67,2114691.0,27.4044,27.4044,27.1764,27.2429,2114691.0
2024-10-22 10:00:00,28.67,28.72,28.66,28.68,720175.0,27.2429,27.2904,27.2334,27.2524,720175.0
2024-10-22 10:10:00,28.68,28.71,28.65,28.68,513391.0,27.2524,27.2809,27.2239,27.2524,513391.0
2024-10-22 10:20:00,28.67,28.76,28.67,28.75,444138.0,27.2429,27.3284,27.2429,27.3189,444138.0
2024-10-22 10:30:00,28.75,28.77,28.73,28.76,451337.0,27.3189,27.3379,27.2999,27.3284,451337.0
2024-10-22 10:40:00,28.77,28.78,28.75,28.77,583563.0,27.3379,27.3474,27.3189,27.3379,583563.0
2024-10-22 10:50:00,28.77,28.85,28.76,28.85,460075.0,27.3379,27.4139,27.3284,27.4139,460075.0
2024-10-22 11:00:00,28.85,28.88,28.83,28.88,314445.0,27.4139,27.4424,27.3949,27.4424,314445.0
2024-10-22 11:10:00,28.88,28.89,28.86,28.88,496053.0,27.4424,27.4519,27.4234,27.4424,496053.0
2024-10-22 11:20:00,28.89,28.89,28.81,28.81,446805.0,27.4519,27.4519,27.3759,27.3759,446805.0
2024-10-22 11:30:00,28.81,28.82,28.79,28.8,324191.0,27.3759,27.3854,27.3569,27.3664,324191.0
2024-10-22 11:40:00,28.8,28.8,28.76,28.8,351661.0,27.3664,27.3664,27.3284,27.3664,351661.0
2024-10-22 11:50:00,28.8,28.84,28.79,28.82,182161.0,27.3664,27.4044,27.3569,27.3854,182161.0
2024-10-22 12:00:00,28.82,28.87,28.82,28.84,356199.0,27.3854,27.4329,27.3854,27.4044,356199.0
2024-10-22 12:10:00,28.84,28.88,28.83,28.87,236334.0,27.4044,27.4424,27.3949,27.4329,236334.0
2024-10-22 12:20:00,28.87,28.87,28.83,28.84,270893.0,27.4329,27.4329,27.3949,27.4044,270893.0
2024-10-22 12:30:00,28.84,28.86,28.81,28.83,195198.0,27.4044,27.4234,27.3759,27.3949,195198.0
2024-10-22 12:40:00,28.83,28.83,28.8,28.8,218870.0,27.3949,27.3949,27.3664,27.3664,218870.0
2024-10-22 12:50:00,28.8,28.85,28.8,28.83,424168.0,27.3664,27.4139,27.3664,27.3949,424168.0
2024-10-22 13:00:00,28.83,28.9,28.83,28.87,321646.0,27.3949,27.4614,27.3949,27.4329,321646.0
2024-10-22 13:10:00,28.87,28.9,28.86,28.88,176755.0,27.4329,27.4614,27.4234,27.4424,176755.0
2024-10-22 13:20:00,28.88,28.92,28.87,28.91,316980.0,27.4424,27.4804,27.4329,27.4709,316980.0
2024-10-22 13:30:00,28.91,28.91,28.88,28.89,318706.0,27.4709,27.4709,27.4424,27.4519,318706.0
2024-10-22 13:40:00,28.89,28.91,28.88,28.9,170079.0,27.4519,27.4709,27.4424,27.4614,170079.0
2024-10-22 13:50:00,28.89,28.93,28.89,28.91,335289.0,27.4519,27.4899,27.4519,27.4709,335289.0
2024-10-22 14:00:00,28.9,28.95,28.88,28.88,337429.0,27.4614,27.5089,27.4424,27.4424,337429.0
2024-10-22 14:10:00,28.89,28.89,28.86,28.87,149976.0,27.4519,27.4519,27.4234,27.4329,149976.0
2024-10-22 14:20:00,28.87,28.88,28.85,28.86,220489.0,27.4329,27.4424,27.4139,27.4234,220489.0
2024-10-22 14:30:00,28.86,28.87,28.84,28.86,245406.0,27.4234,27.4329,27.4044,27.4234,245406.0
2024-10-22 14:40:00,28.85,28.86,28.82,28.83,190873.0,27.4139,27.4234,27.3854,27.3949,190873.0
2024-10-22 14:50:00,28.83,28.83,28.8,28.81,265119.0,27.3949,27.3949,27.3664,27.3759,265119.0
2024-10-22 15:00:00,28.81,28.82,28.8,28.82,277038.0,27.3759,27.3854,27.3664,27.3854,277038.0
2024-10-22 15:10:00,28.82,28.83,28.81,28.83,270655.0,27.3854,27.3949,27.3759,27.3949,270655.0
2024-10-22 15:20:00,28.82,28.85,28.82,28.85,269687.0,27.3854,27.4139,27.3854,27.4139,269687.0
2024-10-22 15:30:00,28.85,28.89,28.84,28.88,572952.0,27.4139,27.4519,27.4044,27.4424,572952.0
2024-10-22 15:40:00,28.88,28.91,28.86,28.89,446649.0,27.4424,27.4709,27.4234,27.4519,446649.0
2024-10-22 15:50:00,28.88,28.9,28.83,28.84,1462423.0,27.4424,27.4614,27.3949,27.4044,1462423.0
2024-10-23 09:30:00,28.87,29.04,28.84,29.01,1101389.0,27.4329,27.5945,27.4044,27.5659,1101389.0
2024-10-23 09:40:00,29.01,29.08,28.97,29.05,576032.0,27.5659,27.6325,27.5279,27.604,576032.0
2024-10-23 09:50:00,29.05,29.07,28.97,29.0,487825.0,27.604,27.623,27.5279,27.5564,487825.0
2024-10-23 10:00:00,29.01,29.11,28.99,29.1,591968.0,27.5659,27.661,27.5469,27.6515,591968.0
2024-10-23 10:10:00,29.11,29.11,28.96,28.99,909712.0,27.661,27.661,27.5184,27.5469,909712.0
2024-10-23 10:20:00,28.99,28.99,28.89,28.91,357277.0,27.5469,27.5469,27.4519,27.4709,357277.0
2024-10-23 10:30:00,28.91,28.91,28.85,28.89,416966.0,27.4709,27.4709,27.4139,27.4519,416966.0
2024-10-23 10:40:00,28.89,28.92,28.82,28.84,998569.0,27.4519,27.4804,27.3854,27.4044,998569.0
2024-10-23 10:50:00,28.84,28.84,28.7,28.78,1191042.0,27.4044,27.4044,27.2714,27.3474,1191042.0
2024-10-23 11:00:00,28.79,28.79,28.67,28.71,909890.0,27.3569,27.3569,27.2429,27.2809,909890.0
2024-10-23 11:10:00,28.71,28.72,28.67,28.71,471525.0,27.2809,27.2904,27.2429,27.2809,471525.0
2024-10-23 11:20:00,28.71,28.74,28.7,28.74,350538.0,27.2809,27.3094,27.2714,27.3094,350538.0
2024-10-23 11:30:00,28.74,28.78,28.73,28.78,290210.0,27.3094,27.3474,27.2999,27.3474,290210.0
2024-10-23 11:40:00,28.78,28.82,28.75,28.82,337371.0,27.3474,27.3854,27.3189,27.3854,337371.0
2024-10-23 11:50:00,28.82,28.87,28.8,28.86,469087.0,27.3854,27.4329,27.3664,27.4234,469087.0
2024-10-23 12:00:00,28.87,28.88,28.85,28.86,256180.0,27.4329,27.4424,27.4139,27.4234,256180.0
2024-10-23 12:10:00,28.86,28.88,28.85,28.87,295344.0,27.4234,27.4424,27.4139,27.4329,295344.0
2024-10-23 12:20:00,28.87,28.89,28.85,28.87,229526.0,27.4329,27.4519,27.4139,27.4329,229526.0
2024-10-23 12:30:00,28.87,28.87,28.82,28.84,247612.0,27.4329,27.4329,27.3854,27.4044,247612.0
2024-10-23 12:40:00,28.84,28.84,28.81,28.83,146548.0,27.4044,27.4044,27.3759,27.3949,146548.0
2024-10-23 12:50:00,28.83,28.84,28.81,28.83,160399.0,27.3949,27.4044,27.3759,27.3949,160399.0
2024-10-23 13:00:00,28.82,28.85,28.8,28.81,224356.0,27.3854,27.4139,27.3664,27.3759,224356.0
2024-10-23 13:10:00,28.82,28.83,28.8,28.83,228756.0,27.3854,27.3949,27.3664,27.3949,228756.0
2024-10-23 13:20:00,28.83,28.83,28.81,28.82,219218.0,27.3949,27.3949,27.3759,27.3854,219218.0
2024-10-23 13:30:00,28.82,28.82,28.79,28.82,223274.0,27.3854,27.3854,27.3569,27.3854,223274.0
2024-10-23 13:40:00,28.81,28.83,28.8,28.82,251284.0,27.3759,27.3949,27.3664,27.3854,251284.0
2024-10-23 13:50:00,28.81,28.82,28.79,28.8,308718.0,27.3759,27.3854,27.3569,27.3664,308718.0
2024-10-23 14:00:00,28.8,28.81,28.77,28.79,246526.0,27.3664,27.3759,27.3379,27.3569,246526.0
2024-10-23 14:10:00,28.79,28.79,28.75,28.76,253466.0,27.3569,27.3569,27.3189,27.3284,253466.0
2024-10-23 14:20:00,28.76,28.8,28.75,28.79,249905.0,27.3284,27.3664,27.3189,27.3569,249905.0
2024-10-23 14:30:00,28.79,28.82,28.78,28.82,189167.0,27.3569,27.3854,27.3474,27.3854,189167.0
2024-10-23 14:40:00,28.82,28.83,28.79,28.8,331262.0,27.3854,27.3949,27.3569,27.3664,331262.0
2024-10-23 14:50:00,28.8,28.83,28.8,28.83,242175.0,27.3664,27.3949,27.3664,27.3949,242175.0
2024-10-23 15:00:00,28.83,28.84,28.82,28.84,233569.0,27.3949,27.4044,27.3854,27.4044,233569.0
2024-10-23 15:10:00,28.84,28.85,28.83,28.85,282115.0,27.4044,27.4139,27.3949,27.4139,282115.0
2024-10-23 15:20:00,28.85,28.85,28.82,28.83,336224.0,27.4139,27.4139,27.3854,27.3949,336224.0
2024-10-23 15:30:00,28.83,28.85,28.82,28.83,329919.0,27.3949,27.4139,27.3854,27.3949,329919.0
2024-10-23 15:40:00,28.83,28.84,28.81,28.84,504307.0,27.3949,27.4044,27.3759,27.4044,504307.0
2024-10-23 15:50:00,28.84,28.87,28.81,28.86,1549341.0,27.4044,27.4329,27.3759,27.4234,1549341.0
2024-10-24 09:30:00,28.86,28.93,28.8,28.89,737608.0,27.4234,27.4899,27.3664,27.4519,737608.0
2024-10-24 09:40:00,28.88,28.98,28.86,28.89,551416.0,27.4424,27.5374,27.4234,27.4519,551416.0
2024-10-24 09:50:00,28.89,28.95,28.87,28.92,380967.0,27.4519,27.5089,27.4329,27.4804,380967.0
2024-10-24 10:00:00,28.91,28.93,28.9,28.92,225493.0,27.4709,27.4899,27.4614,27.4804,225493.0
2024-10-24 10:10:00,28.92,28.92,28.87,28.89,267459.0,27.4804,27.4804,27.4329,27.4519,267459.0
2024-10-24 10:20:00,28.89,28.96,28.88,28.94,327744.0,27.4519,27.5184,27.4424,27.4994,327744.0
2024-10-24 10:30:00,28.95,28.95,28.9,28.93,325751.0,27.5089,27.5089,27.4614,27.4899,325751.0
2024-10-24 10:40:00,28.93,28.93,28.89,28.91,206604.0,27.4899,27.4899,27.4519,27.4709,206604.0
2024-10-24 10:50:00,28.91,28.94,28.89,28.93,267177.0,27.4709,27.4994,27.4519,27.4899,267177.0
2024-10-24 11:00:00,28.93,28.93,28.85,28.87,281186.0,27.4899,27.4899,27.4139,27.4329,281186.0
2024-10-24 11:10:00,28.87,28.87,28.82,28.82,270112.0,27.4329,27.4329,27.3854,27.3854,270112.0
2024-10-24 11:20:00,28.83,28.83,28.77,28.78,504896.0,27.3949,27.3949,27.3379,27.3474,504896.0
2024-10-24 11:30:00,28.78,28.78,28.75,28.78,344628.0,27.3474,27.3474,27.3189,27.3474,344628.0
2024-10-24 11:40:00,28.78,28.78,28.71,28.73,982538.0,27.3474,27.3474,27.2809,27.2999,982538.0
2024-10-24 11:50:00,28.73,28.75,28.69,28.71,567273.0,27.2999,27.3189,27.2619,27.2809,567273.0
2024-10-24 12:00:00,28.71,28.71,28.67,28.69,462848.0,27.2809,27.2809,27.2429,27.2619,462848.0
2024-10-24 12:10:00,28.69,28.69,28.62,28.64,557637.0,27.2619,27.2619,27.1954,27.2144,557637.0
2024-10-24 12:20:00,28.64,28.65,28.6,28.65,500927.0,27.2144,27.2239,27.1764,27.2239,500927.0
2024-10-24 12:30:00,28.64,28.66,28.63,28.65,727688.0,27.2144,27.2334,27.2049,27.2239,727688.0
2024-10-24 12:40:00,28.65,28.65,28.6,28.63,755860.0,27.2239,27.2239,27.1764,27.2049,755860.0
2024-10-24 12:50:00,28.63,28.64,28.6,28.62,756192.0,27.2049,27.2144,27.1764,27.1954,756192.0
2024-10-24 13:00:00,28.62,28.62,28.56,28.57,807086.0,27.1954,27.1954,27.1383,27.1479,807086.0
2024-10-24 13:10:00,28.57,28.59,28.55,28.57,1367038.0,27.1479,27.1669,27.1288,27.1479,1367038.0
2024-10-24 13:20:00,28.57,28.62,28.56,28.59,733426.0,27.1479,27.1954,27.1383,27.1669,733426.0
2024-10-24 13:30:00,28.6,28.65,28.59,28.6,793215.0,27.1764,27.2239,27.1669,27.1764,793215.0
2024-10-24 13:40:00,28.6,28.67,28.59,28.65,1039630.0,27.1764,27.2429,27.1669,27.2239,1039630.0
2024-10-24 13:50:00,28.65,28.66,28.59,28.61,429061.0,27.2239,27.2334,27.1669,27.1859,429061.0
2024-10-24 14:00:00,28.61,28.62,28.59,28.61,232833.0,27.1859,27.1954,27.1669,27.1859,232833.0
2024-10-24 14:10:00,28.61,28.62,28.59,28.6,492691.0,27.1859,27.1954,27.1669,27.1764,492691.0
2024-10-24 14:20:00,28.6,28.6,28.57,28.58,367703.0,27.1764,27.1764,27.1479,27.1574,367703.0
2024-10-24 14:30:00,28.59,28.59,28.57,28.58,415628.0,27.1669,27.1669,27.1479,27.1574,415628.0
2024-10-24 14:40:00,28.58,28.58,28.5,28.55,2344106.0,27.1574,27.1574,27.0813,27.1288,2344106.0
2024-10-24 14:50:00,28.55,28.59,28.55,28.58,370246.0,27.1288,27.1669,27.1288,27.1574,370246.0
2024-10-24 15:00:00,28.58,28.6,28.57,28.59,408713.0,27.1574,27.1764,27.1479,27.1669,408713.0
2024-10-24 15:10:00,28.59,28.61,28.58,28.6,580015.0,27.1669,27.1859,27.1574,27.1764,580015.0
2024-10-24 15:20:00,28.6,28.6,28.59,28.6,262437.0,27.1764,27.1764,27.1669,27.1764,262437.0
2024-10-24 15:30:00,28.6,28.63,28.58,28.62,698912.0,27.1764,27.2049,27.1574,27.1954,698912.0
2024-10-24 15:40:00,28.62,28.62,28.58,28.61,746324.0,27.1954,27.1954,27.1574,27.1859,746324.0
2024-10-24 15:50:00,28.61,28.65,28.59,28.65,2731552.0,27.1859,27.2239,27.1669,27.2239,2731552.0
2024-10-25 09:30:00,28.68,28.72,28.57,28.68,802829.0,27.2524,27.2904,27.1479,27.2524,802829.0
2024-10-25 09:40:00,28.67,28.69,28.61,28.66,294321.0,27.2429,27.2619,27.1859,27.2334,294321.0
2024-10-25 09:50:00,28.65,28.7,28.63,28.67,362042.0,27.2239,27.2714,27.2049,27.2429,362042.0
2024-10-25 10:00:00,28.67,28.7,28.65,28.69,297769.0,27.2429,27.2714,27.2239,27.2619,297769.0
2024-10-25 10:10:00,28.69,28.7,28.62,28.7,1415774.0,27.2619,27.2714,27.1954,27.2714,1415774.0
2024-10-25 10:20:00,28.7,28.71,28.64,28.7,880411.0,27.2714,27.2809,27.2144,27.2714,880411.0
2024-10-25 10:30:00,28.71,28.71,28.63,28.67,410015.0,27.2809,27.2809,27.2049,27.2429,410015.0
2024-10-25 10:40:00,28.67,28.7,28.65,28.68,312281.0,27.2429,27.2714,27.2239,27.2524,312281.0
2024-10-25 10:50:00,28.68,28.73,28.67,28.71,565048.0,27.2524,27.2999,27.2429,27.2809,565048.0
2024-10-25 11:00:00,28.71,28.71,28.67,28.71,312091.0,27.2809,27.2809,27.2429,27.2809,312091.0
2024-10-25 11:10:00,28.7,28.71,28.64,28.65,373083.0,27.2714,27.2809,27.2144,27.2239,373083.0
2024-10-25 11:20:00,28.65,28.65,28.59,28.59,437996.0,27.2239,27.2239,27.1669,27.1669,437996.0
2024-10-25 11:30:00,28.6,28.61,28.56,28.59,644105.0,27.1764,27.1859,27.1383,27.1669,644105.0
2024-10-25 11:40:00,28.6,28.6,28.57,28.59,376382.0,27.1764,27.1764,27.1479,27.1669,376382.0
2024-10-25 11:50:00,28.59,28.6,28.56,28.57,300594.0,27.1669,27.1764,27.1383,27.1479,300594.0
2024-10-25 12:00:00,28.57,28.57,28.54,28.55,373424.0,27.1479,27.1479,27.1193,27.1288,373424.0
2024-10-25 12:10:00,28.56,28.56,28.54,28.56,344854.0,27.1383,27.1383,27.1193,27.1383,344854.0
2024-10-25 12:20:00,28.55,28.57,28.53,28.54,273611.0,27.1288,27.1479,27.1098,27.1193,273611.0
2024-10-25 12:30:00,28.54,28.55,28.51,28.53,421951.0,27.1193,27.1288,27.0908,27.1098,421951.0
2024-10-25 12:40:00,28.53,28.54,28.52,28.53,179009.0,27.1098,27.1193,27.1003,27.1098,179009.0
2024-10-25 12:50:00,28.53,28.54,28.52,28.53,238908.0,27.1098,27.1193,27.1003,27.1098,238908.0
2024-10-25 13:00:00,28.53,28.53,28.51,28.52,149297.0,27.1098,27.1098,27.0908,27.1003,149297.0
2024-10-25 13:10:00,28.51,28.52,28.44,28.44,1376829.0,27.0908,27.1003,27.0243,27.0243,1376829.0
2024-10-25 13:20:00,28.44,28.5,28.44,28.49,413917.0,27.0243,27.0813,27.0243,27.0718,413917.0
2024-10-25 13:30:00,28.48,28.5,28.46,28.48,626813.0,27.0623,27.0813,27.0433,27.0623,626813.0
2024-10-25 13:40:00,28.48,28.5,28.45,28.5,300842.0,27.0623,27.0813,27.0338,27.0813,300842.0
2024-10-25 13:50:00,28.5,28.51,28.47,28.48,195509.0,27.0813,27.0908,27.0528,27.0623,195509.0
2024-10-25 14:00:00,28.48,28.49,28.45,28.48,405166.0,27.0623,27.0718,27.0338,27.0623,405166.0
2024-10-25 14:10:00,28.48,28.48,28.45,28.46,223505.0,27.0623,27.0623,27.0338,27.0433,223505.0
2024-10-25 14:20:00,28.45,28.5,28.45,28.48,224310.0,27.0338,27.0813,27.0338,27.0623,224310.0
2024-10-25 14:30:00,28.49,28.5,28.47,28.49,240072.0,27.0718,27.0813,27.0528,27.0718,240072.0
2024-10-25 14:40:00,28.49,28.51,28.48,28.51,233538.0,27.0718,27.0908,27.0623,27.0908,233538.0
2024-10-25 14:50:00,28.5,28.52,28.49,28.52,307327.0,27.0813,27.1003,27.0718,27.1003,307327.0
2024-10-25 15:00:00,28.52,28.53,28.5,28.51,329592.0,27.1003,27.1098,27.0813,27.0908,329592.0
2024-10-25 15:10:00,28.52,28.52,28.5,28.51,312439.0,27.1003,27.1003,27.0813,27.0908,312439.0
2024-10-25 15:20:00,28.51,28.51,28.48,28.5,349101.0,27.0908,27.0908,27.0623,27.0813,349101.0
2024-10-25 15:30:00,28.5,28.5,28.46,28.46,413196.0,27.0813,27.0813,27.0433,27.0433,413196.0
2024-10-25 15:40:00,28.46,28.5,28.46,28.48,672068.0,27.0433,27.0813,27.0433,27.0623,672068.0
2024-10-25 15:50:00,28.48,28.49,28.45,28.45,1966397.0,27.0623,27.0718,27.0338,27.0338,1966397.0
2024-10-28 09:30:00,28.6,28.82,28.56,28.71,1777434.0,27.1764,27.3854,27.1383,27.2809,1777434.0
2024-10-28 09:40:00,28.71,28.83,28.67,28.82,807720.0,27.2809,27.3949,27.2429,27.3854,807720.0
2024-10-28 09:50:00,28.82,28.84,28.71,28.78,593033.0,27.3854,27.4044,27.2809,27.3474,593033.0
2024-10-28 10:00:00,28.78,28.78,28.68,28.74,567613.0,27.3474,27.3474,27.2524,27.3094,567613.0
2024-10-28 10:10:00,28.74,28.82,28.74,28.82,732231.0,27.3094,27.3854,27.3094,27.3854,732231.0
2024-10-28 10:20:00,28.82,28.94,28.8,28.92,1175977.0,27.3854,27.4994,27.3664,27.4804,1175977.0
2024-10-28 10:30:00,28.91,28.92,28.88,28.92,560496.0,27.4709,27.4804,27.4424,27.4804,560496.0
2024-10-28 10:40:00,28.92,28.92,28.88,28.89,480307.0,27.4804,27.4804,27.4424,27.4519,480307.0
2024-10-28 10:50:00,28.89,28.9,28.85,28.89,459438.0,27.4519,27.4614,27.4139,27.4519,459438.0
2024-10-28 11:00:00,28.89,28.89,28.84,28.85,589687.0,27.4519,27.4519,27.4044,27.4139,589687.0
2024-10-28 11:10:00,28.86,28.9,28.85,28.88,643782.0,27.4234,27.4614,27.4139,27.4424,643782.0
2024-10-28 11:20:00,28.88,28.91,28.86,28.88,734591.0,27.4424,27.4709,27.4234,27.4424,734591.0
2024-10-28 11:30:00,28.87,28.9,28.84,28.89,509790.0,27.4329,27.4614,27.4044,27.4519,509790.0
2024-10-28 11:40:00,28.89,28.93,28.87,28.87,567865.0,27.4519,27.4899,27.4329,27.4329,567865.0
2024-10-28 11:50:00,28.87,28.88,28.82,28.82,376112.0,27.4329,27.4424,27.3854,27.3854,376112.0
2024-10-28 12:00:00,28.82,28.86,28.8,28.85,684780.0,27.3854,27.4234,27.3664,27.4139,684780.0
2024-10-28 12:10:00,28.85,28.88,28.84,28.88,427367.0,27.4139,27.4424,27.4044,27.4424,427367.0
2024-10-28 12:20:00,28.88,28.89,28.86,28.87,480509.0,27.4424,27.4519,27.4234,27.4329,480509.0
2024-10-28 12:30:00,28.87,28.88,28.83,28.86,522350.0,27.4329,27.4424,27.3949,27.4234,522350.0
2024-10-28 12:40:00,28.86,28.86,28.83,28.85,477911.0,27.4234,27.4234,27.3949,27.4139,477911.0
2024-10-28 12:50:00,28.85,28.89,28.84,28.84,468805.0,27.4139,27.4519,27.4044,27.4044,468805.0
2024-10-28 13:00:00,28.84,28.86,28.83,28.85,241338.0,27.4044,27.4234,27.3949,27.4139,241338.0
2024-10-28 13:10:00,28.85,28.86,28.84,28.85,229672.0,27.4139,27.4234,27.4044,27.4139,229672.0
2024-10-28 13:20:00,28.85,28.87,28.84,28.86,495279.0,27.4139,27.4329,27.4044,27.4234,495279.0
2024-10-28 13:30:00,28.85,28.87,28.83,28.83,230345.0,27.4139,27.4329,27.3949,27.3949,230345.0
2024-10-28 13:40:00,28.83,28.85,28.82,28.83,330024.0,27.3949,27.4139,27.3854,27.3949,330024.0
2024-10-28 13:50:00,28.83,28.84,28.82,28.82,359239.0,27.3949,27.4044,27.3854,27.3854,359239.0
2024-10-28 14:00:00,28.83,28.83,28.79,28.82,411949.0,27.3949,27.3949,27.3569,27.3854,411949.0
2024-10-28 14:10:00,28.81,28.82,28.8,28.81,247141.0,27.3759,27.3854,27.3664,27.3759,247141.0
2024-10-28 14:20:00,28.82,28.86,28.81,28.85,579700.0,27.3854,27.4234,27.3759,27.4139,579700.0
2024-10-28 14:30:00,28.85,28.88,28.84,28.87,764901.0,27.4139,27.4424,27.4044,27.4329,764901.0
2024-10-28 14:40:00,28.86,28.88,28.84,28.87,522360.0,27.4234,27.4424,27.4044,27.4329,522360.0
2024-10-28 14:50:00,28.87,28.9,28.85,28.86,929667.0,27.4329,27.4614,27.4139,27.4234,929667.0
2024-10-28 15:00:00,28.86,28.87,28.82,28.85,802169.0,27.4234,27.4329,27.3854,27.4139,802169.0
2024-10-28 15:10:00,28.84,28.86,28.84,28.86,494088.0,27.4044,27.4234,27.4044,27.4234,494088.0
2024-10-28 15:20:00,28.86,28.87,28.85,28.86,508289.0,27.4234,27.4329,27.4139,27.4234,508289.0
2024-10-28 15:30:00,28.85,28.88,28.84,28.86,804393.0,27.4139,27.4424,27.4044,27.4234,804393.0
2024-10-28 15:40:00,28.87,28.87,28.84,28.86,1071782.0,27.4329,27.4329,27.4044,27.4234,1071782.0
2024-10-28 15:50:00,28.86,28.88,28.83,28.87,2800167.0,27.4234,27.4424,27.3949,27.4329,2800167.0
2024-10-29 09:30:00,29.02,29.17,28.69,28.74,5701765.0,27.5755,27.718,27.2619,27.3094,5701765.0
2024-10-29 09:40:00,28.74,28.83,28.56,28.77,3045976.0,27.3094,27.3949,27.1383,27.3379,3045976.0
2024-10-29 09:50:00,28.76,28.79,28.6,28.67,2288648.0,27.3284,27.3569,27.1764,27.2429,2288648.0
2024-10-29 10:00:00,28.67,28.8,28.66,28.76,1216951.0,27.2429,27.3664,27.2334,27.3284,1216951.0
2024-10-29 10:10:00,28.76,28.83,28.7,28.71,1157599.0,27.3284,27.3949,27.2714,27.2809,1157599.0
2024-10-29 10:20:00,28.71,28.74,28.55,28.57,2076277.0,27.2809,27.3094,27.1288,27.1479,2076277.0
2024-10-29 10:30:00,28.57,28.57,28.34,28.35,2808889.0,27.1479,27.1479,26.9293,26.9388,2808889.0
2024-10-29 10:40:00,28.36,28.42,28.3,28.4,2716961.0,26.9483,27.0053,26.8913,26.9863,2716961.0
2024-10-29 10:50:00,28.4,28.42,28.12,28.13,3422506.0,26.9863,27.0053,26.7203,26.7298,3422506.0
2024-10-29 11:00:00,28.13,28.22,28.1,28.11,2034962.0,26.7298,26.8153,26.7012,26.7107,2034962.0
2024-10-29 11:10:00,28.11,28.2,28.02,28.13,1935067.0,26.7107,26.7963,26.6252,26.7298,1935067.0
2024-10-29 11:20:00,28.13,28.24,28.12,28.22,1301175.0,26.7298,26.8343,26.7203,26.8153,1301175.0
2024-10-29 11:30:00,28.21,28.32,28.21,28.31,1261435.0,26.8058,26.9103,26.8058,26.9008,1261435.0
2024-10-29 11:40:00,28.3,28.33,28.24,28.26,1153327.0,26.8913,26.9198,26.8343,26.8533,1153327.0
2024-10-29 11:50:00,28.26,28.27,28.16,28.22,1100308.0,26.8533,26.8628,26.7583,26.8153,1100308.0
2024-10-29 12:00:00,28.23,28.33,28.22,28.33,798472.0,26.8248,26.9198,26.8153,26.9198,798472.0
2024-10-29 12:10:00,28.33,28.34,28.28,28.32,593339.0,26.9198,26.9293,26.8723,26.9103,593339.0
2024-10-29 12:20:00,28.32,28.41,28.3,28.41,883769.0,26.9103,26.9958,26.8913,26.9958,883769.0
2024-10-29 12:30:00,28.4,28.44,28.39,28.44,737607.0,26.9863,27.0243,26.9768,27.0243,737607.0
2024-10-29 12:40:00,28.44,28.45,28.37,28.38,712829.0,27.0243,27.0338,26.9578,26.9673,712829.0
2024-10-29 12:50:00,28.39,28.43,28.37,28.42,583504.0,26.9768,27.0148,26.9578,27.0053,583504.0
2024-10-29 13:00:00,28.42,28.51,28.41,28.49,833800.0,27.0053,27.0908,26.9958,27.0718,833800.0
2024-10-29 13:10:00,28.49,28.49,28.37,28.38,685421.0,27.0718,27.0718,26.9578,26.9673,685421.0
2024-10-29 13:20:00,28.38,28.42,28.37,28.42,753696.0,26.9673,27.0053,26.9578,27.0053,753696.0
2024-10-29 13:30:00,28.42,28.46,28.36,28.37,521967.0,27.0053,27.0433,26.9483,26.9578,521967.0
2024-10-29 13:40:00,28.37,28.42,28.36,28.41,550667.0,26.9578,27.0053,26.9483,26.9958,550667.0
2024-10-29 13:50:00,28.4,28.41,28.31,28.34,626546.0,26.9863,26.9958,26.9008,26.9293,626546.0
2024-10-29 14:00:00,28.33,28.36,28.32,28.34,475312.0,26.9198,26.9483,26.9103,26.9293,475312.0
2024-10-29 14:10:00,28.34,28.36,28.3,28.3,550834.0,26.9293,26.9483,26.8913,26.8913,550834.0
2024-10-29 14:20:00,28.3,28.41,28.3,28.39,920451.0,26.8913,26.9958,26.8913,26.9768,920451.0
2024-10-29 14:30:00,28.4,28.44,28.38,28.42,635458.0,26.9863,27.0243,26.9673,27.0053,635458.0
2024-10-29 14:40:00,28.42,28.46,28.41,28.46,465429.0,27.0053,27.0433,26.9958,27.0433,465429.0
2024-10-29 14:50:00,28.46,28.46,28.42,28.43,519065.0,27.0433,27.0433,27.0053,27.0148,519065.0
2024-10-29 15:00:00,28.43,28.47,28.42,28.46,680287.0,27.0148,27.0528,27.0053,27.0433,680287.0
2024-10-29 15:10:00,28.45,28.46,28.41,28.45,688800.0,27.0338,27.0433,26.9958,27.0338,688800.0
2024-10-29 15:20:00,28.45,28.49,28.44,28.48,816155.0,27.0338,27.0718,27.0243,27.0623,816155.0
2024-10-29 15:30:00,28.48,28.51,28.47,28.5,1251406.0,27.0623,27.0908,27.0528,27.0813,1251406.0
2024-10-29 15:40:00,28.5,28.51,28.45,28.51,1727381.0,27.0813,27.0908,27.0338,27.0908,1727381.0
2024-10-29 15:50:00,28.5,28.51,28.42,28.47,3906060.0,27.0813,27.0908,27.0053,27.0528,3906060.0
2024-10-30 09:30:00,28.31,28.39,28.19,28.32,2655674.0,26.9008,26.9768,26.7868,26.9103,2655674.0
2024-10-30 09:40:00,28.33,28.52,28.3,28.5,1562242.0,26.9198,27.1003,26.8913,27.0813,1562242.0
2024-10-30 09:50:00,28.51,28.53,28.41,28.43,664083.0,27.0908,27.1098,26.9958,27.0148,664083.0
2024-10-30 10:00:00,28.43,28.46,28.36,28.44,822413.0,27.0148,27.0433,26.9483,27.0243,822413.0
2024-10-30 10:10:00,28.44,28.55,28.41,28.52,750888.0,27.0243,27.1288,26.9958,27.1003,750888.0
2024-10-30 10:20:00,28.53,28.54,28.36,28.38,1040590.0,27.1098,27.1193,26.9483,26.9673,1040590.0
2024-10-30 10:30:00,28.37,28.39,28.26,28.29,1091230.0,26.9578,26.9768,26.8533,26.8818,1091230.0
2024-10-30 10:40:00,28.28,28.29,28.25,28.26,592752.0,26.8723,26.8818,26.8438,26.8533,592752.0
2024-10-30 10:50:00,28.26,28.32,28.25,28.28,974864.0,26.8533,26.9103,26.8438,26.8723,974864.0
2024-10-30 11:00:00,28.28,28.37,28.27,28.37,681472.0,26.8723,26.9578,26.8628,26.9578,681472.0
2024-10-30 11:10:00,28.37,28.39,28.33,28.37,470092.0,26.9578,26.9768,26.9198,26.9578,470092.0
2024-10-30 11:20:00,28.37,28.39,28.31,28.35,792916.0,26.9578,26.9768,26.9008,26.9388,792916.0
2024-10-30 11:30:00,28.35,28.41,28.34,28.41,598494.0,26.9388,26.9958,26.9293,26.9958,598494.0
2024-10-30 11:40:00,28.41,28.42,28.37,28.37,727971.0,26.9958,27.0053,26.9578,26.9578,727971.0
2024-10-30 11:50:00,28.38,28.38,28.35,28.36,370753.0,26.9673,26.9673,26.9388,26.9483,370753.0
2024-10-30 12:00:00,28.35,28.38,28.32,28.32,623847.0,26.9388,26.9673,26.9103,26.9103,623847.0
2024-10-30 12:10:00,28.33,28.36,28.31,28.35,517640.0,26.9198,26.9483,26.9008,26.9388,517640.0
2024-10-30 12:20:00,28.35,28.35,28.29,28.32,457895.0,26.9388,26.9388,26.8818,26.9103,457895.0
2024-10-30 12:30:00,28.32,28.32,28.26,28.28,959404.0,26.9103,26.9103,26.8533,26.8723,959404.0
2024-10-30 12:40:00,28.28,28.28,28.25,28.26,493468.0,26.8723,26.8723,26.8438,26.8533,493468.0
2024-10-30 12:50:00,28.27,28.27,28.24,28.26,567588.0,26.8628,26.8628,26.8343,26.8533,567588.0
2024-10-30 13:00:00,28.26,28.28,28.24,28.27,687273.0,26.8533,26.8723,26.8343,26.8628,687273.0
2024-10-30 13:10:00,28.27,28.29,28.25,28.25,569338.0,26.8628,26.8818,26.8438,26.8438,569338.0
2024-10-30 13:20:00,28.25,28.26,28.22,28.24,915076.0,26.8438,26.8533,26.8153,26.8343,915076.0
2024-10-30 13:30:00,28.24,28.25,28.21,28.23,635298.0,26.8343,26.8438,26.8058,26.8248,635298.0
2024-10-30 13:40:00,28.23,28.24,28.2,28.23,918344.0,26.8248,26.8343,26.7963,26.8248,918344.0
2024-10-30 13:50:00,28.23,28.23,28.19,28.23,969173.0,26.8248,26.8248,26.7868,26.8248,969173.0
2024-10-30 14:00:00,28.23,28.39,28.22,28.38,1068780.0,26.8248,26.9768,26.8153,26.9673,1068780.0
2024-10-30 14:10:00,28.37,28.45,28.37,28.43,734965.0,26.9578,27.0338,26.9578,27.0148,734965.0
2024-10-30 14:20:00,28.43,28.45,28.41,28.44,611895.0,27.0148,27.0338,26.9958,27.0243,611895.0
2024-10-30 14:30:00,28.45,28.52,28.44,28.5,706837.0,27.0338,27.1003,27.0243,27.0813,706837.0
2024-10-30 14:40:00,28.5,28.54,28.47,28.47,591413.0,27.0813,27.1193,27.0528,27.0528,591413.0
2024-10-30 14:50:00,28.47,28.5,28.46,28.5,343808.0,27.0528,27.0813,27.0433,27.0813,343808.0
2024-10-30 15:00:00,28.5,28.5,28.46,28.48,472699.0,27.0813,27.0813,27.0433,27.0623,472699.0
2024-10-30 15:10:00,28.49,28.5,28.44,28.46,575835.0,27.0718,27.0813,27.0243,27.0433,575835.0
2024-10-30 15:20:00,28.46,28.47,28.44,28.45,357739.0,27.0433,27.0528,27.0243,27.0338,357739.0
2024-10-30 15:30:00,28.45,28.49,28.44,28.46,638416.0,27.0338,27.0718,27.0243,27.0433,638416.0
2024-10-30 15:40:00,28.46,28.52,28.46,28.51,970891.0,27.0433,27.1003,27.0433,27.0908,970891.0
2024-10-30 15:50:00,28.51,28.6,28.5,28.53,3152675.0,27.0908,27.1764,27.0813,27.1098,3152675.0
2024-10-31 09:30:00,28.45,28.55,28.29,28.4,1395733.0,27.0338,27.1288,26.8818,26.9863,1395733.0
2024-10-31 09:40:00,28.4,28.47,28.38,28.41,727901.0,26.9863,27.0528,26.9673,26.9958,727901.0
2024-10-31 09:50:00,28.4,28.55,28.4,28.54,848999.0,26.9863,27.1288,26.9863,27.1193,848999.0
2024-10-31 10:00:00,28.55,28.57,28.43,28.46,598634.0,27.1288,27.1479,27.0148,27.0433,598634.0
2024-10-31 10:10:00,28.46,28.49,28.43,28.45,457677.0,27.0433,27.0718,27.0148,27.0338,457677.0
2024-10-31 10:20:00,28.46,28.48,28.39,28.4,645974.0,27.0433,27.0623,26.9768,26.9863,645974.0
2024-10-31 10:30:00,28.4,28.43,28.39,28.41,391029.0,26.9863,27.0148,26.9768,26.9958,391029.0
2024-10-31 10:40:00,28.4,28.41,28.35,28.39,546245.0,26.9863,26.9958,26.9388,26.9768,546245.0
2024-10-31 10:50:00,28.4,28.44,28.39,28.42,376244.0,26.9863,27.0243,26.9768,27.0053,376244.0
2024-10-31 11:00:00,28.41,28.47,28.4,28.44,390913.0,26.9958,27.0528,26.9863,27.0243,390913.0
2024-10-31 11:10:00,28.44,28.53,28.43,28.53,614488.0,27.0243,27.1098,27.0148,27.1098,614488.0
2024-10-31 11:20:00,28.52,28.54,28.49,28.49,328953.0,27.1003,27.1193,27.0718,27.0718,328953.0
2024-10-31 11:30:00,28.49,28.52,28.49,28.51,444650.0,27.0718,27.1003,27.0718,27.0908,444650.0
2024-10-31 11:40:00,28.5,28.52,28.45,28.48,475368.0,27.0813,27.1003,27.0338,27.0623,475368.0
2024-10-31 11:50:00,28.49,28.49,28.42,28.45,460742.0,27.0718,27.0718,27.0053,27.0338,460742.0
2024-10-31 12:00:00,28.46,28.47,28.43,28.43,310891.0,27.0433,27.0528,27.0148,27.0148,310891.0
2024-10-31 12:10:00,28.43,28.48,28.42,28.48,412224.0,27.0148,27.0623,27.0053,27.0623,412224.0
2024-10-31 12:20:00,28.48,28.52,28.46,28.52,341194.0,27.0623,27.1003,27.0433,27.1003,341194.0
2024-10-31 12:30:00,28.51,28.53,28.48,28.5,493264.0,27.0908,27.1098,27.0623,27.0813,493264.0
2024-10-31 12:40:00,28.5,28.51,28.48,28.5,184373.0,27.0813,27.0908,27.0623,27.0813,184373.0
2024-10-31 12:50:00,28.5,28.5,28.45,28.46,298043.0,27.0813,27.0813,27.0338,27.0433,298043.0
2024-10-31 13:00:00,28.46,28.49,28.45,28.48,223656.0,27.0433,27.0718,27.0338,27.0623,223656.0
2024-10-31 13:10:00,28.48,28.5,28.46,28.5,238141.0,27.0623,27.0813,27.0433,27.0813,238141.0
2024-10-31 13:20:00,28.5,28.53,28.49,28.53,328047.0,27.0813,27.1098,27.0718,27.1098,328047.0
2024-10-31 13:30:00,28.53,28.54,28.51,28.53,485676.0,27.1098,27.1193,27.0908,27.1098,485676.0
2024-10-31 13:40:00,28.53,28.54,28.51,28.54,356205.0,27.1098,27.1193,27.0908,27.1193,356205.0
2024-10-31 13:50:00,28.53,28.64,28.51,28.63,932791.0,27.1098,27.2144,27.0908,27.2049,932791.0
2024-10-31 14:00:00,28.63,28.64,28.56,28.57,529016.0,27.2049,27.2144,27.1383,27.1479,529016.0
2024-10-31 14:10:00,28.58,28.58,28.54,28.55,341159.0,27.1574,27.1574,27.1193,27.1288,341159.0
2024-10-31 14:20:00,28.55,28.58,28.54,28.57,370401.0,27.1288,27.1574,27.1193,27.1479,370401.0
2024-10-31 14:30:00,28.57,28.57,28.53,28.53,326674.0,27.1479,27.1479,27.1098,27.1098,326674.0
2024-10-31 14:40:00,28.54,28.55,28.5,28.53,349762.0,27.1193,27.1288,27.0813,27.1098,349762.0
2024-10-31 14:50:00,28.53,28.57,28.53,28.55,484664.0,27.1098,27.1479,27.1098,27.1288,484664.0
2024-10-31 15:00:00,28.55,28.57,28.53,28.54,324100.0,27.1288,27.1479,27.1098,27.1193,324100.0
2024-10-31 15:10:00,28.54,28.55,28.49,28.53,433631.0,27.1193,27.1288,27.0718,27.1098,433631.0
2024-10-31 15:20:00,28.53,28.54,28.5,28.5,418684.0,27.1098,27.1193,27.0813,27.0813,418684.0
2024-10-31 15:30:00,28.51,28.51,28.46,28.48,757814.0,27.0908,27.0908,27.0433,27.0623,757814.0
2024-10-31 15:40:00,28.48,28.48,28.45,28.46,870664.0,27.0623,27.0623,27.0338,27.0433,870664.0
2024-10-31 15:50:00,28.46,28.47,28.29,28.29,5411276.0,27.0433,27.0528,26.8818,26.8818,5411276.0
2024-11-01 09:30:00,28.48,28.53,28.34,28.48,1526574.0,27.0623,27.1098,26.9293,27.0623,1526574.0
2024-11-01 09:40:00,28.48,28.53,28.43,28.53,737444.0,27.0623,27.1098,27.0148,27.1098,737444.0
2024-11-01 09:50:00,28.52,28.54,28.38,28.39,659835.0,27.1003,27.1193,26.9673,26.9768,659835.0
2024-11-01 10:00:00,28.4,28.47,28.38,28.47,686700.0,26.9863,27.0528,26.9673,27.0528,686700.0
2024-11-01 10:10:00,28.46,28.47,28.36,28.39,513945.0,27.0433,27.0528,26.9483,26.9768,513945.0
2024-11-01 10:20:00,28.39,28.42,28.37,28.42,485139.0,26.9768,27.0053,26.9578,27.0053,485139.0
2024-11-01 10:30:00,28.42,28.42,28.34,28.36,484259.0,27.0053,27.0053,26.9293,26.9483,484259.0
2024-11-01 10:40:00,28.37,28.37,28.32,28.35,545123.0,26.9578,26.9578,26.9103,26.9388,545123.0
2024-11-01 10:50:00,28.34,28.37,28.32,28.35,425109.0,26.9293,26.9578,26.9103,26.9388,425109.0
2024-11-01 11:00:00,28.36,28.41,28.34,28.36,407624.0,26.9483,26.9958,26.9293,26.9483,407624.0
2024-11-01 11:10:00,28.36,28.38,28.35,28.37,348645.0,26.9483,26.9673,26.9388,26.9578,348645.0
2024-11-01 11:20:00,28.37,28.4,28.34,28.39,410017.0,26.9578,26.9863,26.9293,26.9768,410017.0
2024-11-01 11:30:00,28.39,28.4,28.33,28.34,524280.0,26.9768,26.9863,26.9198,26.9293,524280.0
2024-11-01 11:40:00,28.34,28.37,28.29,28.3,693557.0,26.9293,26.9578,26.8818,26.8913,693557.0
2024-11-01 11:50:00,28.31,28.31,28.24,28.26,660988.0,26.9008,26.9008,26.8343,26.8533,660988.0
2024-11-01 12:00:00,28.27,28.31,28.26,28.3,415625.0,26.8628,26.9008,26.8533,26.8913,415625.0
2024-11-01 12:10:00,28.3,28.33,28.29,28.31,361824.0,26.8913,26.9198,26.8818,26.9008,361824.0
2024-11-01 12:20:00,28.3,28.31,28.25,28.26,407040.0,26.8913,26.9008,26.8438,26.8533,407040.0
2024-11-01 12:30:00,28.26,28.29,28.25,28.29,557408.0,26.8533,26.8818,26.8438,26.8818,557408.0
2024-11-01 12:40:00,28.28,28.3,28.25,28.26,425638.0,26.8723,26.8913,26.8438,26.8533,425638.0
2024-11-01 12:50:00,28.26,28.27,28.24,28.25,409664.0,26.8533,26.8628,26.8343,26.8438,409664.0
2024-11-01 13:00:00,28.24,28.26,28.21,28.22,456567.0,26.8343,26.8533,26.8058,26.8153,456567.0
2024-11-01 13:10:00,28.23,28.23,28.18,28.2,781925.0,26.8248,26.8248,26.7773,26.7963,781925.0
2024-11-01 13:20:00,28.2,28.23,28.19,28.23,440775.0,26.7963,26.8248,26.7868,26.8248,440775.0
2024-11-01 13:30:00,28.23,28.23,28.19,28.21,664143.0,26.8248,26.8248,26.7868,26.8058,664143.0
2024-11-01 13:40:00,28.2,28.21,28.2,28.21,260765.0,26.7963,26.8058,26.7963,26.8058,260765.0
2024-11-01 13:50:00,28.21,28.21,28.17,28.18,518776.0,26.8058,26.8058,26.7678,26.7773,518776.0
2024-11-01 14:00:00,28.17,28.22,28.15,28.2,932862.0,26.7678,26.8153,26.7488,26.7963,932862.0
2024-11-01 14:10:00,28.2,28.2,28.16,28.17,430670.0,26.7963,26.7963,26.7583,26.7678,430670.0
2024-11-01 14:20:00,28.18,28.22,28.17,28.21,464425.0,26.7773,26.8153,26.7678,26.8058,464425.0
2024-11-01 14:30:00,28.21,28.22,28.18,28.18,348467.0,26.8058,26.8153,26.7773,26.7773,348467.0
2024-11-01 14:40:00,28.19,28.22,28.18,28.22,398335.0,26.7868,26.8153,26.7773,26.8153,398335.0
2024-11-01 14:50:00,28.22,28.24,28.21,28.23,440286.0,26.8153,26.8343,26.8058,26.8248,440286.0
2024-11-01 15:00:00,28.24,28.25,28.21,28.25,381902.0,26.8343,26.8438,26.8058,26.8438,381902.0
2024-11-01 15:10:00,28.25,28.25,28.23,28.25,473413.0,26.8438,26.8438,26.8248,26.8438,473413.0
2024-11-01 15:20:00,28.24,28.25,28.14,28.14,980143.0,26.8343,26.8438,26.7393,26.7393,980143.0
2024-11-01 15:30:00,28.15,28.16,28.12,28.14,926528.0,26.7488,26.7583,26.7203,26.7393,926528.0
2024-11-01 15:40:00,28.14,28.15,28.09,28.11,1397039.0,26.7393,26.7488,26.6917,26.7107,1397039.0
2024-11-01 15:50:00,28.11,28.13,28.05,28.08,5541572.0,26.7107,26.7298,26.6537,26.6822,5541572.0
2024-11-04 09:30:00,28.1,28.14,27.82,27.86,3502311.0,26.7012,26.7393,26.4352,26.4732,3502311.0
2024-11-04 09:40:00,27.86,27.96,27.82,27.93,1024446.0,26.4732,26.5682,26.4352,26.5397,1024446.0
2024-11-04 09:50:00,27.92,27.99,27.89,27.98,816572.0,26.5302,26.5967,26.5017,26.5872,816572.0
2024-11-04 10:00:00,27.97,28.04,27.95,27.98,695219.0,26.5777,26.6442,26.5587,26.5872,695219.0
2024-11-04 10:10:00,27.98,28.05,27.96,28.04,1295471.0,26.5872,26.6537,26.5682,26.6442,1295471.0
2024-11-04 10:20:00,28.04,28.09,28.02,28.02,414395.0,26.6442,26.6917,26.6252,26.6252,414395.0
2024-11-04 10:30:00,28.03,28.03,27.98,27.99,410547.0,26.6347,26.6347,26.5872,26.5967,410547.0
2024-11-04 10:40:00,27.99,28.0,27.93,27.95,449200.0,26.5967,26.6062,26.5397,26.5587,449200.0
2024-11-04 10:50:00,27.95,27.95,27.9,27.9,810136.0,26.5587,26.5587,26.5112,26.5112,810136.0
2024-11-04 11:00:00,27.91,27.92,27.88,27.89,433224.0,26.5207,26.5302,26.4922,26.5017,433224.0
2024-11-04 11:10:00,27.89,27.93,27.89,27.91,641151.0,26.5017,26.5397,26.5017,26.5207,641151.0
2024-11-04 11:20:00,27.91,27.96,27.9,27.95,609328.0,26.5207,26.5682,26.5112,26.5587,609328.0
2024-11-04 11:30:00,27.95,27.97,27.9,27.92,627714.0,26.5587,26.5777,26.5112,26.5302,627714.0
2024-11-04 11:40:00,27.92,27.93,27.84,27.85,758663.0,26.5302,26.5397,26.4542,26.4637,758663.0
2024-11-04 11:50:00,27.85,27.86,27.81,27.82,672121.0,26.4637,26.4732,26.4257,26.4352,672121.0
2024-11-04 12:00:00,27.82,27.83,27.75,27.8,1385929.0,26.4352,26.4447,26.3687,26.4162,1385929.0
2024-11-04 12:10:00,27.8,27.83,27.78,27.82,574469.0,26.4162,26.4447,26.3972,26.4352,574469.0
2024-11-04 12:20:00,27.83,27.88,27.82,27.84,478262.0,26.4447,26.4922,26.4352,26.4542,478262.0
2024-11-04 12:30:00,27.84,27.85,27.83,27.84,491998.0,26.4542,26.4637,26.4447,26.4542,491998.0
2024-11-04 12:40:00,27.84,27.87,27.83,27.86,306739.0,26.4542,26.4827,26.4447,26.4732,306739.0
2024-11-04 12:50:00,27.86,27.88,27.85,27.87,413512.0,26.4732,26.4922,26.4637,26.4827,413512.0
2024-11-04 13:00:00,27.88,27.89,27.84,27.86,608646.0,26.4922,26.5017,26.4542,26.4732,608646.0
2024-11-04 13:10:00,27.85,27.88,27.84,27.87,462698.0,26.4637,26.4922,26.4542,26.4827,462698.0
2024-11-04 13:20:00,27.87,27.87,27.83,27.85,369542.0,26.4827,26.4827,26.4447,26.4637,369542.0
2024-11-04 13:30:00,27.85,27.85,27.81,27.82,287518.0,26.4637,26.4637,26.4257,26.4352,287518.0
2024-11-04 13:40:00,27.82,27.83,27.8,27.82,401940.0,26.4352,26.4447,26.4162,26.4352,401940.0
2024-11-04 13:50:00,27.82,27.82,27.8,27.8,442264.0,26.4352,26.4352,26.4162,26.4162,442264.0
2024-11-04 14:00:00,27.8,27.87,27.8,27.82,693792.0,26.4162,26.4827,26.4162,26.4352,693792.0
2024-11-04 14:10:00,27.82,27.82,27.78,27.79,298088.0,26.4352,26.4352,26.3972,26.4067,298088.0
2024-11-04 14:20:00,27.8,27.8,27.77,27.78,318131.0,26.4162,26.4162,26.3877,26.3972,318131.0
2024-11-04 14:30:00,27.78,27.79,27.77,27.78,462766.0,26.3972,26.4067,26.3877,26.3972,462766.0
2024-11-04 14:40:00,27.78,27.78,27.77,27.77,305278.0,26.3972,26.3972,26.3877,26.3877,305278.0
2024-11-04 14:50:00,27.78,27.82,27.77,27.8,486616.0,26.3972,26.4352,26.3877,26.4162,486616.0
2024-11-04 15:00:00,27.81,27.84,27.8,27.84,348671.0,26.4257,26.4542,26.4162,26.4542,348671.0
2024-11-04 15:10:00,27.84,27.84,27.8,27.8,396309.0,26.4542,26.4542,26.4162,26.4162,396309.0
2024-11-04 15:20:00,27.81,27.82,27.79,27.8,528561.0,26.4257,26.4352,26.4067,26.4162,528561.0
2024-11-04 15:30:00,27.8,27.82,27.78,27.8,664133.0,26.4162,26.4352,26.3972,26.4162,664133.0
2024-11-04 15:40:00,27.8,27.82,27.78,27.78,912036.0,26.4162,26.4352,26.3972,26.3972,912036.0
2024-11-04 15:50:00,27.78,27.79,27.73,27.77,3311173.0,26.3972,26.4067,26.3497,26.3877,3311173.0
2024-11-05 09:30:00,27.74,27.76,27.58,27.63,1952480.0,26.3592,26.3782,26.2071,26.2546,1952480.0
2024-11-05 09:40:00,27.62,27.72,27.62,27.68,856570.0,26.2451,26.3402,26.2451,26.3022,856570.0
2024-11-05 09:50:00,27.67,27.74,27.65,27.71,683511.0,26.2927,26.3592,26.2736,26.3307,683511.0
2024-11-05 10:00:00,27.71,27.77,27.67,27.74,780518.0,26.3307,26.3877,26.2927,26.3592,780518.0
2024-11-05 10:10:00,27.74,27.75,27.69,27.73,417442.0,26.3592,26.3687,26.3117,26.3497,417442.0
2024-11-05 10:20:00,27.72,27.77,27.72,27.75,593778.0,26.3402,26.3877,26.3402,26.3687,593778.0
2024-11-05 10:30:00,27.74,27.77,27.73,27.76,510577.0,26.3592,26.3877,26.3497,26.3782,510577.0
2024-11-05 10:40:00,27.75,27.8,27.74,27.77,369337.0,26.3687,26.4162,26.3592,26.3877,369337.0
2024-11-05 10:50:00,27.77,27.77,27.73,27.74,410134.0,26.3877,26.3877,26.3497,26.3592,410134.0
2024-11-05 11:00:00,27.74,27.75,27.73,27.75,300078.0,26.3592,26.3687,26.3497,26.3687,300078.0
2024-11-05 11:10:00,27.75,27.81,27.74,27.79,625726.0,26.3687,26.4257,26.3592,26.4067,625726.0
2024-11-05 11:20:00,27.79,27.81,27.77,27.78,426164.0,26.4067,26.4257,26.3877,26.3972,426164.0
2024-11-05 11:30:00,27.79,27.81,27.78,27.8,334395.0,26.4067,26.4257,26.3972,26.4162,334395.0
2024-11-05 11:40:00,27.8,27.81,27.76,27.79,431947.0,26.4162,26.4257,26.3782,26.4067,431947.0
2024-11-05 11:50:00,27.79,27.8,27.76,27.76,257078.0,26.4067,26.4162,26.3782,26.3782,257078.0
2024-11-05 12:00:00,27.76,27.77,27.74,27.77,298620.0,26.3782,26.3877,26.3592,26.3877,298620.0
2024-11-05 12:10:00,27.77,27.78,27.75,27.78,309703.0,26.3877,26.3972,26.3687,26.3972,309703.0
2024-11-05 12:20:00,27.78,27.82,27.76,27.79,334600.0,26.3972,26.4352,26.3782,26.4067,334600.0
2024-11-05 12:30:00,27.79,27.8,27.78,27.8,330193.0,26.4067,26.4162,26.3972,26.4162,330193.0
2024-11-05 12:40:00,27.8,27.85,27.79,27.83,560674.0,26.4162,26.4637,26.4067,26.4447,560674.0
2024-11-05 12:50:00,27.83,27.84,27.81,27.83,266084.0,26.4447,26.4542,26.4257,26.4447,266084.0
2024-11-05 13:00:00,27.83,27.87,27.82,27.86,467071.0,26.4447,26.4827,26.4352,26.4732,467071.0
2024-11-05 13:10:00,27.86,27.87,27.84,27.87,357372.0,26.4732,26.4827,26.4542,26.4827,357372.0
2024-11-05 13:20:00,27.87,27.89,27.85,27.86,274518.0,26.4827,26.5017,26.4637,26.4732,274518.0
2024-11-05 13:30:00,27.87,27.87,27.85,27.86,309213.0,26.4827,26.4827,26.4637,26.4732,309213.0
2024-11-05 13:40:00,27.86,27.9,27.85,27.87,317524.0,26.4732,26.5112,26.4637,26.4827,317524.0
2024-11-05 13:50:00,27.87,27.9,27.85,27.88,344669.0,26.4827,26.5112,26.4637,26.4922,344669.0
2024-11-05 14:00:00,27.88,27.9,27.87,27.88,344492.0,26.4922,26.5112,26.4827,26.4922,344492.0
2024-11-05 14:10:00,27.89,27.89,27.86,27.87,197017.0,26.5017,26.5017,26.4732,26.4827,197017.0
2024-11-05 14:20:00,27.87,27.89,27.85,27.86,315016.0,26.4827,26.5017,26.4637,26.4732,315016.0
2024-11-05 14:30:00,27.86,27.88,27.85,27.87,213418.0,26.4732,26.4922,26.4637,26.4827,213418.0
2024-11-05 14:40:00,27.86,27.88,27.86,27.87,244132.0,26.4732,26.4922,26.4732,26.4827,244132.0
2024-11-05 14:50:00,27.87,27.87,27.84,27.86,444248.0,26.4827,26.4827,26.4542,26.4732,444248.0
2024-11-05 15:00:00,27.86,27.88,27.84,27.85,570675.0,26.4732,26.4922,26.4542,26.4637,570675.0
2024-11-05 15:10:00,27.85,27.89,27.84,27.89,391558.0,26.4637,26.5017,26.4542,26.5017,391558.0
2024-11-05 15:20:00,27.89,27.9,27.87,27.89,278746.0,26.5017,26.5112,26.4827,26.5017,278746.0
2024-11-05 15:30:00,27.89,27.9,27.83,27.88,862416.0,26.5017,26.5112,26.4447,26.4922,862416.0
2024-11-05 15:40:00,27.87,27.88,27.84,27.87,654221.0,26.4827,26.4922,26.4542,26.4827,654221.0
2024-11-05 15:50:00,27.87,28.0,27.86,27.99,4283858.0,26.4827,26.6062,26.4732,26.5967,4283858.0
2024-11-06 09:30:00,27.93,27.99,27.08,27.23,7401317.0,26.5397,26.5967,25.732,25.8746,7401317.0
2024-11-06 09:40:00,27.24,27.41,27.16,27.34,3337762.0,25.8841,26.0456,25.808,25.9791,3337762.0
2024-11-06 09:50:00,27.34,27.41,27.28,27.33,1982492.0,25.9791,26.0456,25.9221,25.9696,1982492.0
2024-11-06 10:00:00,27.33,27.55,27.31,27.55,2658609.0,25.9696,26.1786,25.9506,26.1786,2658609.0
2024-11-06 10:10:00,27.55,27.56,27.35,27.36,1717197.0,26.1786,26.1881,25.9886,25.9981,1717197.0
2024-11-06 10:20:00,27.36,27.4,27.28,27.38,1583473.0,25.9981,26.0361,25.9221,26.0171,1583473.0
2024-11-06 10:30:00,27.38,27.38,27.31,27.32,1010022.0,26.0171,26.0171,25.9506,25.9601,1010022.0
2024-11-06 10:40:00,27.32,27.34,27.26,27.27,1545709.0,25.9601,25.9791,25.9031,25.9126,1545709.0
2024-11-06 10:50:00,27.27,27.27,27.17,27.17,1901634.0,25.9126,25.9126,25.8175,25.8175,1901634.0
2024-11-06 11:00:00,27.18,27.28,27.15,27.23,2056847.0,25.827,25.9221,25.7985,25.8746,2056847.0
2024-11-06 11:10:00,27.23,27.35,27.21,27.3,1819265.0,25.8746,25.9886,25.8555,25.9411,1819265.0
2024-11-06 11:20:00,27.3,27.32,27.25,27.3,798903.0,25.9411,25.9601,25.8936,25.9411,798903.0
2024-11-06 11:30:00,27.29,27.4,27.28,27.37,1071864.0,25.9316,26.0361,25.9221,26.0076,1071864.0
2024-11-06 11:40:00,27.37,27.4,27.33,27.35,921524.0,26.0076,26.0361,25.9696,25.9886,921524.0
2024-11-06 11:50:00,27.35,27.35,27.28,27.32,976214.0,25.9886,25.9886,25.9221,25.9601,976214.0
2024-11-06 12:00:00,27.33,27.35,27.3,27.34,622071.0,25.9696,25.9886,25.9411,25.9791,622071.0
2024-11-06 12:10:00,27.34,27.44,27.31,27.39,795831.0,25.9791,26.0741,25.9506,26.0266,795831.0
2024-11-06 12:20:00,27.39,27.42,27.38,27.41,620775.0,26.0266,26.0551,26.0171,26.0456,620775.0
2024-11-06 12:30:00,27.41,27.44,27.38,27.4,862545.0,26.0456,26.0741,26.0171,26.0361,862545.0
2024-11-06 12:40:00,27.39,27.46,27.39,27.44,453898.0,26.0266,26.0931,26.0266,26.0741,453898.0
2024-11-06 12:50:00,27.44,27.45,27.41,27.42,295242.0,26.0741,26.0836,26.0456,26.0551,295242.0
2024-11-06 13:00:00,27.42,27.5,27.4,27.46,588614.0,26.0551,26.1311,26.0361,26.0931,588614.0
2024-11-06 13:10:00,27.46,27.63,27.46,27.61,1208000.0,26.0931,26.2546,26.0931,26.2356,1208000.0
2024-11-06 13:20:00,27.62,27.65,27.58,27.61,875973.0,26.2451,26.2736,26.2071,26.2356,875973.0
2024-11-06 13:30:00,27.61,27.66,27.58,27.59,878120.0,26.2356,26.2831,26.2071,26.2166,878120.0
2024-11-06 13:40:00,27.58,27.61,27.56,27.58,528394.0,26.2071,26.2356,26.1881,26.2071,528394.0
2024-11-06 13:50:00,27.57,27.61,27.55,27.59,968485.0,26.1976,26.2356,26.1786,26.2166,968485.0
2024-11-06 14:00:00,27.59,27.61,27.54,27.55,787523.0,26.2166,26.2356,26.1691,26.1786,787523.0
2024-11-06 14:10:00,27.55,27.58,27.52,27.53,723385.0,26.1786,26.2071,26.1501,26.1596,723385.0
2024-11-06 14:20:00,27.53,27.54,27.5,27.52,769070.0,26.1596,26.1691,26.1311,26.1501,769070.0
2024-11-06 14:30:00,27.52,27.54,27.51,27.52,643370.0,26.1501,26.1691,26.1406,26.1501,643370.0
2024-11-06 14:40:00,27.52,27.52,27.46,27.49,1086464.0,26.1501,26.1501,26.0931,26.1216,1086464.0
2024-11-06 14:50:00,27.49,27.5,27.45,27.48,949197.0,26.1216,26.1311,26.0836,26.1121,949197.0
2024-11-06 15:00:00,27.49,27.54,27.48,27.5,497136.0,26.1216,26.1691,26.1121,26.1311,497136.0
2024-11-06 15:10:00,27.5,27.53,27.48,27.5,650289.0,26.1311,26.1596,26.1121,26.1311,650289.0
2024-11-06 15:20:00,27.49,27.51,27.44,27.44,919539.0,26.1216,26.1406,26.0741,26.0741,919539.0
2024-11-06 15:30:00,27.45,27.48,27.43,27.44,875667.0,26.0836,26.1121,26.0646,26.0741,875667.0
2024-11-06 15:40:00,27.45,27.47,27.43,27.44,1140111.0,26.0836,26.1026,26.0646,26.0741,1140111.0
2024-11-06 15:50:00,27.44,27.44,27.34,27.35,3296482.0,26.0741,26.0741,25.9791,25.9886,3296482.0
2024-11-07 09:30:00,27.53,27.59,27.41,27.42,2289057.0,26.1596,26.2166,26.0456,26.0551,2289057.0
2024-11-07 09:40:00,27.42,27.53,27.41,27.51,1002470.0,26.0551,26.1596,26.0456,26.1406,1002470.0
2024-11-07 09:50:00,27.51,27.55,27.47,27.47,793184.0,26.1406,26.1786,26.1026,26.1026,793184.0
2024-11-07 10:00:00,27.47,27.52,27.42,27.46,927399.0,26.1026,26.1501,26.0551,26.0931,927399.0
2024-11-07 10:10:00,27.46,27.47,27.41,27.43,483380.0,26.0931,26.1026,26.0456,26.0646,483380.0
2024-11-07 10:20:00,27.44,27.45,27.4,27.43,766638.0,26.0741,26.0836,26.0361,26.0646,766638.0
2024-11-07 10:30:00,27.44,27.45,27.38,27.41,1012122.0,26.0741,26.0836,26.0171,26.0456,1012122.0
2024-11-07 10:40:00,27.42,27.49,27.41,27.46,672542.0,26.0551,26.1216,26.0456,26.0931,672542.0
2024-11-07 10:50:00,27.46,27.47,27.45,27.46,525131.0,26.0931,26.1026,26.0836,26.0931,525131.0
2024-11-07 11:00:00,27.46,27.54,27.45,27.51,670875.0,26.0931,26.1691,26.0836,26.1406,670875.0
2024-11-07 11:10:00,27.5,27.54,27.48,27.49,672552.0,26.1311,26.1691,26.1121,26.1216,672552.0
2024-11-07 11:20:00,27.5,27.5,27.45,27.48,408330.0,26.1311,26.1311,26.0836,26.1121,408330.0
2024-11-07 11:30:00,27.48,27.52,27.47,27.5,538992.0,26.1121,26.1501,26.1026,26.1311,538992.0
2024-11-07 11:40:00,27.49,27.55,27.49,27.54,496278.0,26.1216,26.1786,26.1216,26.1691,496278.0
2024-11-07 11:50:00,27.53,27.54,27.48,27.5,748424.0,26.1596,26.1691,26.1121,26.1311,748424.0
2024-11-07 12:00:00,27.5,27.5,27.48,27.49,403480.0,26.1311,26.1311,26.1121,26.1216,403480.0
2024-11-07 12:10:00,27.48,27.53,27.48,27.51,634759.0,26.1121,26.1596,26.1121,26.1406,634759.0
2024-11-07 12:20:00,27.51,27.51,27.49,27.5,422393.0,26.1406,26.1406,26.1216,26.1311,422393.0
2024-11-07 12:30:00,27.5,27.51,27.48,27.49,328359.0,26.1311,26.1406,26.1121,26.1216,328359.0
2024-11-07 12:40:00,27.49,27.5,27.45,27.45,865640.0,26.1216,26.1311,26.0836,26.0836,865640.0
2024-11-07 12:50:00,27.46,27.47,27.44,27.45,457835.0,26.0931,26.1026,26.0741,26.0836,457835.0
2024-11-07 13:00:00,27.45,27.45,27.4,27.41,1237499.0,26.0836,26.0836,26.0361,26.0456,1237499.0
2024-11-07 13:10:00,27.4,27.41,27.4,27.4,391888.0,26.0361,26.0456,26.0361,26.0361,391888.0
2024-11-07 13:20:00,27.4,27.44,27.4,27.41,388235.0,26.0361,26.0741,26.0361,26.0456,388235.0
2024-11-07 13:30:00,27.41,27.42,27.4,27.41,367225.0,26.0456,26.0551,26.0361,26.0456,367225.0
2024-11-07 13:40:00,27.4,27.41,27.36,27.36,680731.0,26.0361,26.0456,25.9981,25.9981,680731.0
2024-11-07 13:50:00,27.36,27.39,27.35,27.35,668153.0,25.9981,26.0266,25.9886,25.9886,668153.0
2024-11-07 14:00:00,27.36,27.42,27.34,27.42,861567.0,25.9981,26.0551,25.9791,26.0551,861567.0
2024-11-07 14:10:00,27.42,27.46,27.41,27.46,625163.0,26.0551,26.0931,26.0456,26.0931,625163.0
2024-11-07 14:20:00,27.46,27.47,27.42,27.44,983450.0,26.0931,26.1026,26.0551,26.0741,983450.0
2024-11-07 14:30:00,27.44,27.46,27.4,27.41,1500026.0,26.0741,26.0931,26.0361,26.0456,1500026.0
2024-11-07 14:40:00,27.41,27.42,27.36,27.42,660105.0,26.0456,26.0551,25.9981,26.0551,660105.0
2024-11-07 14:50:00,27.42,27.47,27.41,27.45,639788.0,26.0551,26.1026,26.0456,26.0836,639788.0
2024-11-07 15:00:00,27.45,27.45,27.41,27.43,1228629.0,26.0836,26.0836,26.0456,26.0646,1228629.0
2024-11-07 15:10:00,27.42,27.46,27.42,27.44,2302184.0,26.0551,26.0931,26.0551,26.0741,2302184.0
2024-11-07 15:20:00,27.44,27.46,27.42,27.45,1013222.0,26.0741,26.0931,26.0551,26.0836,1013222.0
2024-11-07 15:30:00,27.45,27.46,27.41,27.42,1028613.0,26.0836,26.0931,26.0456,26.0551,1028613.0
2024-11-07 15:40:00,27.42,27.43,27.39,27.4,2585734.0,26.0551,26.0646,26.0266,26.0361,2585734.0
2024-11-07 15:50:00,27.39,27.46,27.38,27.46,4052441.0,26.0266,26.0931,26.0171,26.0931,4052441.0
2024-11-08 09:30:00,27.11,27.14,26.94,26.98,2756878.0,26.1654,26.1944,26.0014,26.04,2756878.0
2024-11-08 09:40:00,26.97,27.0,26.89,26.98,2125525.0,26.0303,26.0593,25.9531,26.04,2125525.0
2024-11-08 09:50:00,26.98,27.0,26.94,26.98,1720584.0,26.04,26.0593,26.0014,26.04,1720584.0
2024-11-08 10:00:00,26.98,27.09,26.97,27.07,1675688.0,26.04,26.1461,26.0303,26.1268,1675688.0
2024-11-08 10:10:00,27.07,27.15,26.99,27.0,2558510.0,26.1268,26.2041,26.0496,26.0593,2558510.0
2024-11-08 10:20:00,26.99,27.02,26.95,26.96,1963715.0,26.0496,26.0786,26.011,26.0207,1963715.0
2024-11-08 10:30:00,26.96,26.98,26.94,26.95,1610619.0,26.0207,26.04,26.0014,26.011,1610619.0
2024-11-08 10:40:00,26.95,26.96,26.91,26.92,996161.0,26.011,26.0207,25.9724,25.9821,996161.0
2024-11-08 10:50:00,26.93,26.93,26.86,26.88,1071957.0,25.9917,25.9917,25.9242,25.9435,1071957.0
2024-11-08 11:00:00,26.89,26.9,26.81,26.81,1160496.0,25.9531,25.9628,25.8759,25.8759,1160496.0
2024-11-08 11:10:00,26.82,26.83,26.77,26.78,1153202.0,25.8855,25.8952,25.8373,25.8469,1153202.0
2024-11-08 11:20:00,26.78,26.85,26.78,26.83,900427.0,25.8469,25.9145,25.8469,25.8952,900427.0
2024-11-08 11:30:00,26.83,26.85,26.8,26.85,672154.0,25.8952,25.9145,25.8662,25.9145,672154.0
2024-11-08 11:40:00,26.84,26.86,26.83,26.84,392228.0,25.9049,25.9242,25.8952,25.9049,392228.0
2024-11-08 11:50:00,26.85,26.86,26.81,26.84,720496.0,25.9145,25.9242,25.8759,25.9049,720496.0
2024-11-08 12:00:00,26.85,26.85,26.81,26.82,423366.0,25.9145,25.9145,25.8759,25.8855,423366.0
2024-11-08 12:10:00,26.81,26.83,26.8,26.82,487390.0,25.8759,25.8952,25.8662,25.8855,487390.0
2024-11-08 12:20:00,26.83,26.83,26.81,26.82,503126.0,25.8952,25.8952,25.8759,25.8855,503126.0
2024-11-08 12:30:00,26.81,26.84,26.81,26.83,430211.0,25.8759,25.9049,25.8759,25.8952,430211.0
2024-11-08 12:40:00,26.83,26.89,26.82,26.87,519489.0,25.8952,25.9531,25.8855,25.9338,519489.0
2024-11-08 12:50:00,26.88,26.9,26.85,26.89,454710.0,25.9435,25.9628,25.9145,25.9531,454710.0
2024-11-08 13:00:00,26.89,26.94,26.88,26.92,296009.0,25.9531,26.0014,25.9435,25.9821,296009.0
2024-11-08 13:10:00,26.92,26.93,26.9,26.91,457122.0,25.9821,25.9917,25.9628,25.9724,457122.0
2024-11-08 13:20:00,26.9,26.91,26.89,26.89,497929.0,25.9628,25.9724,25.9531,25.9531,497929.0
2024-11-08 13:30:00,26.89,26.92,26.89,26.89,418915.0,25.9531,25.9821,25.9531,25.9531,418915.0
2024-11-08 13:40:00,26.89,26.94,26.89,26.94,603944.0,25.9531,26.0014,25.9531,26.0014,603944.0
2024-11-08 13:50:00,26.93,26.96,26.87,26.87,1019048.0,25.9917,26.0207,25.9338,25.9338,1019048.0
2024-11-08 14:00:00,26.88,26.89,26.84,26.88,709678.0,25.9435,25.9531,25.9049,25.9435,709678.0
2024-11-08 14:10:00,26.87,26.88,26.85,26.86,384071.0,25.9338,25.9435,25.9145,25.9242,384071.0
2024-11-08 14:20:00,26.85,26.87,26.82,26.83,960715.0,25.9145,25.9338,25.8855,25.8952,960715.0
2024-11-08 14:30:00,26.83,26.89,26.83,26.88,584441.0,25.8952,25.9531,25.8952,25.9435,584441.0
2024-11-08 14:40:00,26.88,26.9,26.85,26.86,517588.0,25.9435,25.9628,25.9145,25.9242,517588.0
2024-11-08 14:50:00,26.86,26.88,26.84,26.87,388580.0,25.9242,25.9435,25.9049,25.9338,388580.0
2024-11-08 15:00:00,26.86,26.87,26.82,26.83,805241.0,25.9242,25.9338,25.8855,25.8952,805241.0
2024-11-08 15:10:00,26.83,26.83,26.8,26.82,926125.0,25.8952,25.8952,25.8662,25.8855,926125.0
2024-11-08 15:20:00,26.82,26.83,26.8,26.82,954275.0,25.8855,25.8952,25.8662,25.8855,954275.0
2024-11-08 15:30:00,26.83,26.83,26.79,26.8,1002152.0,25.8952,25.8952,25.8566,25.8662,1002152.0
2024-11-08 15:40:00,26.8,26.8,26.76,26.77,912502.0,25.8662,25.8662,25.8276,25.8373,912502.0
2024-11-08 15:50:00,26.76,26.78,26.71,26.73,4923323.0,25.8276,25.8469,25.7794,25.7987,4923323.0
2024-11-11 09:30:00,26.72,26.78,26.61,26.68,2763063.0,25.789,25.8469,25.6829,25.7504,2763063.0
2024-11-11 09:40:00,26.68,26.78,26.61,26.71,2233524.0,25.7504,25.8469,25.6829,25.7794,2233524.0
2024-11-11 09:50:00,26.72,26.83,26.7,26.82,986298.0,25.789,25.8952,25.7697,25.8855,986298.0
2024-11-11 10:00:00,26.81,26.82,26.7,26.71,851378.0,25.8759,25.8855,25.7697,25.7794,851378.0
2024-11-11 10:10:00,26.71,26.74,26.7,26.71,701688.0,25.7794,25.8083,25.7697,25.7794,701688.0
2024-11-11 10:20:00,26.71,26.71,26.66,26.66,731860.0,25.7794,25.7794,25.7311,25.7311,731860.0
2024-11-11 10:30:00,26.67,26.67,26.6,26.61,784902.0,25.7408,25.7408,25.6732,25.6829,784902.0
2024-11-11 10:40:00,26.61,26.62,26.54,26.55,1201341.0,25.6829,25.6925,25.6153,25.625,1201341.0
2024-11-11 10:50:00,26.55,26.56,26.5,26.53,1077049.0,25.625,25.6346,25.5767,25.6057,1077049.0
2024-11-11 11:00:00,26.52,26.53,26.42,26.42,2331700.0,25.596,25.6057,25.4995,25.4995,2331700.0
2024-11-11 11:10:00,26.42,26.46,26.39,26.42,1731874.0,25.4995,25.5381,25.4705,25.4995,1731874.0
2024-11-11 11:20:00,26.42,26.46,26.36,26.45,1550670.0,25.4995,25.5381,25.4416,25.5284,1550670.0
2024-11-11 11:30:00,26.44,26.49,26.42,26.49,1466264.0,25.5188,25.567,25.4995,25.567,1466264.0
2024-11-11 11:40:00,26.49,26.5,26.45,26.47,620806.0,25.567,25.5767,25.5284,25.5477,620806.0
2024-11-11 11:50:00,26.47,26.5,26.45,26.47,1185774.0,25.5477,25.5767,25.5284,25.5477,1185774.0
2024-11-11 12:00:00,26.47,26.48,26.44,26.45,518370.0,25.5477,25.5574,25.5188,25.5284,518370.0
2024-11-11 12:10:00,26.45,26.46,26.38,26.39,750680.0,25.5284,25.5381,25.4609,25.4705,750680.0
2024-11-11 12:20:00,26.39,26.41,26.37,26.39,874603.0,25.4705,25.4898,25.4512,25.4705,874603.0
2024-11-11 12:30:00,26.4,26.43,26.38,26.4,1423747.0,25.4802,25.5091,25.4609,25.4802,1423747.0
2024-11-11 12:40:00,26.4,26.4,26.37,26.38,655625.0,25.4802,25.4802,25.4512,25.4609,655625.0
2024-11-11 12:50:00,26.38,26.4,26.36,26.38,548666.0,25.4609,25.4802,25.4416,25.4609,548666.0
2024-11-11 13:00:00,26.39,26.46,26.38,26.46,1520132.0,25.4705,25.5381,25.4609,25.5381,1520132.0
2024-11-11 13:10:00,26.46,26.46,26.43,26.44,529437.0,25.5381,25.5381,25.5091,25.5188,529437.0
2024-11-11 13:20:00,26.43,26.44,26.39,26.41,1279585.0,25.5091,25.5188,25.4705,25.4898,1279585.0
2024-11-11 13:30:00,26.41,26.41,26.33,26.34,754614.0,25.4898,25.4898,25.4126,25.4223,754614.0
2024-11-11 13:40:00,26.33,26.34,26.28,26.32,1459526.0,25.4126,25.4223,25.3644,25.403,1459526.0
2024-11-11 13:50:00,26.32,26.33,26.28,26.3,878766.0,25.403,25.4126,25.3644,25.3837,878766.0
2024-11-11 14:00:00,26.3,26.32,26.29,26.3,891698.0,25.3837,25.403,25.374,25.3837,891698.0
2024-11-11 14:10:00,26.3,26.36,26.29,26.34,2072675.0,25.3837,25.4416,25.374,25.4223,2072675.0
2024-11-11 14:20:00,26.34,26.36,26.31,26.35,863977.0,25.4223,25.4416,25.3933,25.4319,863977.0
2024-11-11 14:30:00,26.35,26.37,26.34,26.36,632732.0,25.4319,25.4512,25.4223,25.4416,632732.0
2024-11-11 14:40:00,26.35,26.37,26.31,26.32,476072.0,25.4319,25.4512,25.3933,25.403,476072.0
2024-11-11 14:50:00,26.32,26.32,26.29,26.3,637482.0,25.403,25.403,25.374,25.3837,637482.0
2024-11-11 15:00:00,26.29,26.31,26.27,26.27,997328.0,25.374,25.3933,25.3547,25.3547,997328.0
2024-11-11 15:10:00,26.28,26.28,26.26,26.28,669389.0,25.3644,25.3644,25.3451,25.3644,669389.0
2024-11-11 15:20:00,26.28,26.28,26.25,26.26,847461.0,25.3644,25.3644,25.3354,25.3451,847461.0
2024-11-11 15:30:00,26.25,26.26,26.23,26.24,1037531.0,25.3354,25.3451,25.3161,25.3258,1037531.0
2024-11-11 15:40:00,26.24,26.27,26.23,26.26,1181010.0,25.3258,25.3547,25.3161,25.3451,1181010.0
2024-11-11 15:50:00,26.25,26.28,26.22,26.23,4128860.0,25.3354,25.3644,25.3065,25.3161,4128860.0
2024-11-12 09:30:00,26.23,26.33,26.14,26.24,2557607.0,25.3161,25.4126,25.2292,25.3258,2557607.0
2024-11-12 09:40:00,26.25,26.41,26.2,26.37,2490122.0,25.3354,25.4898,25.2872,25.4512,2490122.0
2024-11-12 09:50:00,26.37,26.37,26.28,26.35,950903.0,25.4512,25.4512,25.3644,25.4319,950903.0
2024-11-12 10:00:00,26.34,26.41,26.3,26.4,987517.0,25.4223,25.4898,25.3837,25.4802,987517.0
2024-11-12 10:10:00,26.4,26.44,26.38,26.42,704338.0,25.4802,25.5188,25.4609,25.4995,704338.0
2024-11-12 10:20:00,26.42,26.44,26.29,26.33,748885.0,25.4995,25.5188,25.374,25.4126,748885.0
2024-11-12 10:30:00,26.32,26.38,26.28,26.33,593332.0,25.403,25.4609,25.3644,25.4126,593332.0
2024-11-12 10:40:00,26.34,26.35,26.21,26.23,817380.0,25.4223,25.4319,25.2968,25.3161,817380.0
2024-11-12 10:50:00,26.23,26.23,26.11,26.12,1264391.0,25.3161,25.3161,25.2003,25.2099,1264391.0
2024-11-12 11:00:00,26.12,26.15,26.11,26.14,568801.0,25.2099,25.2389,25.2003,25.2292,568801.0
2024-11-12 11:10:00,26.14,26.19,26.13,26.16,518637.0,25.2292,25.2775,25.2196,25.2485,518637.0
2024-11-12 11:20:00,26.17,26.17,26.07,26.07,749486.0,25.2582,25.2582,25.1617,25.1617,749486.0
2024-11-12 11:30:00,26.08,26.13,26.06,26.07,1361062.0,25.1713,25.2196,25.152,25.1617,1361062.0
2024-11-12 11:40:00,26.07,26.07,26.03,26.06,688115.0,25.1617,25.1617,25.1231,25.152,688115.0
2024-11-12 11:50:00,26.06,26.09,26.04,26.08,500447.0,25.152,25.181,25.1327,25.1713,500447.0
2024-11-12 12:00:00,26.08,26.08,26.02,26.02,604148.0,25.1713,25.1713,25.1134,25.1134,604148.0
2024-11-12 12:10:00,26.02,26.03,25.95,25.98,1759265.0,25.1134,25.1231,25.0459,25.0748,1759265.0
2024-11-12 12:20:00,25.98,26.01,25.97,26.0,575218.0,25.0748,25.1038,25.0652,25.0941,575218.0
2024-11-12 12:30:00,26.0,26.04,25.99,26.04,496493.0,25.0941,25.1327,25.0845,25.1327,496493.0
2024-11-12 12:40:00,26.03,26.08,26.03,26.05,498895.0,25.1231,25.1713,25.1231,25.1424,498895.0
2024-11-12 12:50:00,26.04,26.08,25.98,25.99,864582.0,25.1327,25.1713,25.0748,25.0845,864582.0
2024-11-12 13:00:00,25.99,26.05,25.98,26.03,488687.0,25.0845,25.1424,25.0748,25.1231,488687.0
2024-11-12 13:10:00,26.04,26.06,26.03,26.05,338548.0,25.1327,25.152,25.1231,25.1424,338548.0
2024-11-12 13:20:00,26.05,26.1,26.05,26.09,498185.0,25.1424,25.1906,25.1424,25.181,498185.0
2024-11-12 13:30:00,26.09,26.13,26.08,26.12,546206.0,25.181,25.2196,25.1713,25.2099,546206.0
2024-11-12 13:40:00,26.12,26.12,26.1,26.1,278660.0,25.2099,25.2099,25.1906,25.1906,278660.0
2024-11-12 13:50:00,26.11,26.13,26.08,26.09,477927.0,25.2003,25.2196,25.1713,25.181,477927.0
2024-11-12 14:00:00,26.09,26.13,26.08,26.11,417141.0,25.181,25.2196,25.1713,25.2003,417141.0
2024-11-12 14:10:00,26.12,26.15,26.11,26.12,690016.0,25.2099,25.2389,25.2003,25.2099,690016.0
2024-11-12 14:20:00,26.12,26.17,26.11,26.16,841939.0,25.2099,25.2582,25.2003,25.2485,841939.0
2024-11-12 14:30:00,26.16,26.16,26.11,26.14,643690.0,25.2485,25.2485,25.2003,25.2292,643690.0
2024-11-12 14:40:00,26.14,26.16,26.12,26.13,607852.0,25.2292,25.2485,25.2099,25.2196,607852.0
2024-11-12 14:50:00,26.14,26.16,26.12,26.14,612753.0,25.2292,25.2485,25.2099,25.2292,612753.0
2024-11-12 15:00:00,26.14,26.19,26.12,26.19,571781.0,25.2292,25.2775,25.2099,25.2775,571781.0
2024-11-12 15:10:00,26.19,26.21,26.14,26.14,912643.0,25.2775,25.2968,25.2292,25.2292,912643.0
2024-11-12 15:20:00,26.15,26.28,26.14,26.27,1348041.0,25.2389,25.3644,25.2292,25.3547,1348041.0
2024-11-12 15:30:00,26.27,26.3,26.22,26.3,1145284.0,25.3547,25.3837,25.3065,25.3837,1145284.0
2024-11-12 15:40:00,26.3,26.3,26.21,26.24,1350938.0,25.3837,25.3837,25.2968,25.3258,1350938.0
2024-11-12 15:50:00,26.24,26.26,26.13,26.19,4859787.0,25.3258,25.3451,25.2196,25.2775,4859787.0
2024-11-13 09:30:00,26.23,26.24,25.97,26.23,2003189.0,25.3161,25.3258,25.0652,25.3161,2003189.0
2024-11-13 09:40:00,26.23,26.23,26.13,26.2,953399.0,25.3161,25.3161,25.2196,25.2872,953399.0
2024-11-13 09:50:00,26.2,26.2,26.09,26.14,517419.0,25.2872,25.2872,25.181,25.2292,517419.0
2024-11-13 10:00:00,26.14,26.14,26.06,26.1,657720.0,25.2292,25.2292,25.152,25.1906,657720.0
2024-11-13 10:10:00,26.1,26.13,26.08,26.1,456613.0,25.1906,25.2196,25.1713,25.1906,456613.0
2024-11-13 10:20:00,26.1,26.15,26.09,26.12,434817.0,25.1906,25.2389,25.181,25.2099,434817.0
2024-11-13 10:30:00,26.12,26.18,26.11,26.17,486437.0,25.2099,25.2678,25.2003,25.2582,486437.0
2024-11-13 10:40:00,26.18,26.24,26.17,26.23,565766.0,25.2678,25.3258,25.2582,25.3161,565766.0
2024-11-13 10:50:00,26.24,26.3,26.22,26.3,673646.0,25.3258,25.3837,25.3065,25.3837,673646.0
2024-11-13 11:00:00,26.3,26.34,26.26,26.27,811584.0,25.3837,25.4223,25.3451,25.3547,811584.0
2024-11-13 11:10:00,26.28,26.28,26.26,26.27,377016.0,25.3644,25.3644,25.3451,25.3547,377016.0
2024-11-13 11:20:00,26.27,26.32,26.24,26.3,518795.0,25.3547,25.403,25.3258,25.3837,518795.0
2024-11-13 11:30:00,26.3,26.34,26.25,26.3,722945.0,25.3837,25.4223,25.3354,25.3837,722945.0
2024-11-13 11:40:00,26.29,26.37,26.29,26.37,506618.0,25.374,25.4512,25.374,25.4512,506618.0
2024-11-13 11:50:00,26.37,26.39,26.34,26.36,643129.0,25.4512,25.4705,25.4223,25.4416,643129.0
2024-11-13 12:00:00,26.37,26.37,26.33,26.36,425602.0,25.4512,25.4512,25.4126,25.4416,425602.0
2024-11-13 12:10:00,26.37,26.43,26.36,26.4,649780.0,25.4512,25.5091,25.4416,25.4802,649780.0
2024-11-13 12:20:00,26.4,26.42,26.37,26.38,512178.0,25.4802,25.4995,25.4512,25.4609,512178.0
2024-11-13 12:30:00,26.38,26.41,26.35,26.37,520338.0,25.4609,25.4898,25.4319,25.4512,520338.0
2024-11-13 12:40:00,26.38,26.42,26.36,26.41,573458.0,25.4609,25.4995,25.4416,25.4898,573458.0
2024-11-13 12:50:00,26.41,26.42,26.38,26.41,517568.0,25.4898,25.4995,25.4609,25.4898,517568.0
2024-11-13 13:00:00,26.4,26.44,26.37,26.38,560059.0,25.4802,25.5188,25.4512,25.4609,560059.0
2024-11-13 13:10:00,26.37,26.41,26.34,26.4,516279.0,25.4512,25.4898,25.4223,25.4802,516279.0
2024-11-13 13:20:00,26.41,26.44,26.39,26.44,669567.0,25.4898,25.5188,25.4705,25.5188,669567.0
2024-11-13 13:30:00,26.44,26.46,26.42,26.45,470639.0,25.5188,25.5381,25.4995,25.5284,470639.0
2024-11-13 13:40:00,26.45,26.47,26.44,26.46,329697.0,25.5284,25.5477,25.5188,25.5381,329697.0
2024-11-13 13:50:00,26.45,26.46,26.42,26.46,395747.0,25.5284,25.5381,25.4995,25.5381,395747.0
2024-11-13 14:00:00,26.45,26.48,26.45,26.47,411081.0,25.5284,25.5574,25.5284,25.5477,411081.0
2024-11-13 14:10:00,26.47,26.5,26.46,26.49,652194.0,25.5477,25.5767,25.5381,25.567,652194.0
2024-11-13 14:20:00,26.49,26.5,26.47,26.49,659080.0,25.567,25.5767,25.5477,25.567,659080.0
2024-11-13 14:30:00,26.48,26.5,26.47,26.49,591182.0,25.5574,25.5767,25.5477,25.567,591182.0
2024-11-13 14:40:00,26.49,26.5,26.47,26.5,772239.0,25.567,25.5767,25.5477,25.5767,772239.0
2024-11-13 14:50:00,26.5,26.53,26.48,26.52,646965.0,25.5767,25.6057,25.5574,25.596,646965.0
2024-11-13 15:00:00,26.53,26.55,26.52,26.55,1023494.0,25.6057,25.625,25.596,25.625,1023494.0
2024-11-13 15:10:00,26.55,26.58,26.54,26.58,765820.0,25.625,25.6539,25.6153,25.6539,765820.0
2024-11-13 15:20:00,26.58,26.66,26.57,26.64,1668870.0,25.6539,25.7311,25.6443,25.7118,1668870.0
2024-11-13 15:30:00,26.64,26.72,26.64,26.72,1049425.0,25.7118,25.789,25.7118,25.789,1049425.0
2024-11-13 15:40:00,26.72,26.73,26.66,26.71,1740161.0,25.789,25.7987,25.7311,25.7794,1740161.0
2024-11-13 15:50:00,26.7,26.75,26.7,26.72,4428580.0,25.7697,25.818,25.7697,25.789,4428580.0
2024-11-14 09:30:00,26.74,26.82,26.57,26.79,1322560.0,25.8083,25.8855,25.6443,25.8566,1322560.0
2024-11-14 09:40:00,26.78,26.85,26.74,26.77,785966.0,25.8469,25.9145,25.8083,25.8373,785966.0
2024-11-14 09:50:00,26.77,26.78,26.6,26.64,762543.0,25.8373,25.8469,25.6732,25.7118,762543.0
2024-11-14 10:00:00,26.63,26.64,26.51,26.52,643495.0,25.7022,25.7118,25.5864,25.596,643495.0
2024-11-14 10:10:00,26.51,26.52,26.46,26.51,847465.0,25.5864,25.596,25.5381,25.5864,847465.0
2024-11-14 10:20:00,26.51,26.53,26.45,26.47,586263.0,25.5864,25.6057,25.5284,25.5477,586263.0
2024-11-14 10:30:00,26.48,26.51,26.45,26.5,666217.0,25.5574,25.5864,25.5284,25.5767,666217.0
2024-11-14 10:40:00,26.49,26.5,26.42,26.46,713171.0,25.567,25.5767,25.4995,25.5381,713171.0
2024-11-14 10:50:00,26.45,26.52,26.45,26.49,582278.0,25.5284,25.596,25.5284,25.567,582278.0
2024-11-14 11:00:00,26.49,26.52,26.48,26.51,413536.0,25.567,25.596,25.5574,25.5864,413536.0
2024-11-14 11:10:00,26.5,26.55,26.5,26.54,497884.0,25.5767,25.625,25.5767,25.6153,497884.0
2024-11-14 11:20:00,26.53,26.58,26.51,26.55,584751.0,25.6057,25.6539,25.5864,25.625,584751.0
2024-11-14 11:30:00,26.55,26.58,26.53,26.54,791083.0,25.625,25.6539,25.6057,25.6153,791083.0
2024-11-14 11:40:00,26.53,26.55,26.5,26.52,907982.0,25.6057,25.625,25.5767,25.596,907982.0
2024-11-14 11:50:00,26.53,26.55,26.49,26.53,557790.0,25.6057,25.625,25.567,25.6057,557790.0
2024-11-14 12:00:00,26.52,26.55,26.51,26.55,318049.0,25.596,25.625,25.5864,25.625,318049.0
2024-11-14 12:10:00,26.54,26.56,26.53,26.55,313067.0,25.6153,25.6346,25.6057,25.625,313067.0
2024-11-14 12:20:00,26.55,26.57,26.53,26.55,408881.0,25.625,25.6443,25.6057,25.625,408881.0
2024-11-14 12:30:00,26.55,26.55,26.46,26.47,791474.0,25.625,25.625,25.5381,25.5477,791474.0
2024-11-14 12:40:00,26.46,26.56,26.44,26.56,684535.0,25.5381,25.6346,25.5188,25.6346,684535.0
2024-11-14 12:50:00,26.56,26.57,26.5,26.51,412563.0,25.6346,25.6443,25.5767,25.5864,412563.0
2024-11-14 13:00:00,26.5,26.56,26.5,26.55,447220.0,25.5767,25.6346,25.5767,25.625,447220.0
2024-11-14 13:10:00,26.55,26.57,26.54,26.55,338647.0,25.625,25.6443,25.6153,25.625,338647.0
2024-11-14 13:20:00,26.55,26.57,26.52,26.57,336981.0,25.625,25.6443,25.596,25.6443,336981.0
2024-11-14 13:30:00,26.56,26.57,26.51,26.54,324285.0,25.6346,25.6443,25.5864,25.6153,324285.0
2024-11-14 13:40:00,26.55,26.56,26.54,26.55,396360.0,25.625,25.6346,25.6153,25.625,396360.0
2024-11-14 13:50:00,26.55,26.57,26.52,26.53,336614.0,25.625,25.6443,25.596,25.6057,336614.0
2024-11-14 14:00:00,26.53,26.56,26.52,26.55,386421.0,25.6057,25.6346,25.596,25.625,386421.0
2024-11-14 14:10:00,26.55,26.58,26.55,26.58,285227.0,25.625,25.6539,25.625,25.6539,285227.0
2024-11-14 14:20:00,26.58,26.58,26.53,26.55,468179.0,25.6539,25.6539,25.6057,25.625,468179.0
2024-11-14 14:30:00,26.54,26.55,26.47,26.47,621721.0,25.6153,25.625,25.5477,25.5477,621721.0
2024-11-14 14:40:00,26.47,26.49,26.43,26.43,583216.0,25.5477,25.567,25.5091,25.5091,583216.0
2024-11-14 14:50:00,26.43,26.46,26.35,26.36,1396381.0,25.5091,25.5381,25.4319,25.4416,1396381.0
2024-11-14 15:00:00,26.37,26.37,26.28,26.28,1079914.0,25.4512,25.4512,25.3644,25.3644,1079914.0
2024-11-14 15:10:00,26.29,26.34,26.28,26.32,580383.0,25.374,25.4223,25.3644,25.403,580383.0
2024-11-14 15:20:00,26.33,26.34,26.31,26.34,657549.0,25.4126,25.4223,25.3933,25.4223,657549.0
2024-11-14 15:30:00,26.34,26.34,25.84,25.92,4710623.0,25.4223,25.4223,24.9397,25.0169,4710623.0
2024-11-14 15:40:00,25.91,26.04,25.86,26.03,2950107.0,25.0073,25.1327,24.959,25.1231,2950107.0
2024-11-14 15:50:00,26.04,26.08,25.96,26.03,4545477.0,25.1327,25.1713,25.0555,25.1231,4545477.0
2024-11-15 09:30:00,25.7,25.7,24.68,24.83,15651032.0,24.8046,24.8046,23.8201,23.9649,15651032.0
2024-11-15 09:40:00,24.83,24.89,24.48,24.57,9680835.0,23.9649,24.0228,23.6271,23.7139,9680835.0
2024-11-15 09:50:00,24.58,24.99,24.55,24.97,6902789.0,23.7236,24.1193,23.6946,24.1,6902789.0
2024-11-15 10:00:00,24.97,25.0,24.84,24.87,5137055.0,24.1,24.129,23.9745,24.0035,5137055.0
2024-11-15 10:10:00,24.88,24.98,24.86,24.97,3685320.0,24.0131,24.1097,23.9938,24.1,3685320.0
2024-11-15 10:20:00,24.97,25.21,24.95,25.13,3041308.0,24.1,24.3316,24.0807,24.2544,3041308.0
2024-11-15 10:30:00,25.13,25.15,24.89,24.91,3722522.0,24.2544,24.2737,24.0228,24.0421,3722522.0
2024-11-15 10:40:00,24.92,25.01,24.86,25.0,2008278.0,24.0517,24.1386,23.9938,24.129,2008278.0
2024-11-15 10:50:00,24.99,25.01,24.9,24.95,1663670.0,24.1193,24.1386,24.0324,24.0807,1663670.0
2024-11-15 11:00:00,24.95,25.13,24.94,25.1,2385792.0,24.0807,24.2544,24.0711,24.2255,2385792.0
2024-11-15 11:10:00,25.1,25.12,25.04,25.1,1518922.0,24.2255,24.2448,24.1676,24.2255,1518922.0
2024-11-15 11:20:00,25.09,25.12,25.04,25.05,1987691.0,24.2158,24.2448,24.1676,24.1772,1987691.0
2024-11-15 11:30:00,25.05,25.06,24.83,24.84,3242450.0,24.1772,24.1869,23.9649,23.9745,3242450.0
2024-11-15 11:40:00,24.83,24.88,24.76,24.83,2399977.0,23.9649,24.0131,23.8973,23.9649,2399977.0
2024-11-15 11:50:00,24.84,24.88,24.8,24.86,1307303.0,23.9745,24.0131,23.9359,23.9938,1307303.0
2024-11-15 12:00:00,24.86,24.92,24.8,24.85,1754081.0,23.9938,24.0517,23.9359,23.9842,1754081.0
2024-11-15 12:10:00,24.86,24.86,24.8,24.8,1670987.0,23.9938,23.9938,23.9359,23.9359,1670987.0
2024-11-15 12:20:00,24.8,24.82,24.76,24.77,1453231.0,23.9359,23.9552,23.8973,23.907,1453231.0
2024-11-15 12:30:00,24.77,24.82,24.7,24.82,2636085.0,23.907,23.9552,23.8394,23.9552,2636085.0
2024-11-15 12:40:00,24.81,24.92,24.81,24.88,1351669.0,23.9456,24.0517,23.9456,24.0131,1351669.0
2024-11-15 12:50:00,24.88,24.93,24.85,24.91,918491.0,24.0131,24.0614,23.9842,24.0421,918491.0
2024-11-15 13:00:00,24.9,24.95,24.89,24.89,1267225.0,24.0324,24.0807,24.0228,24.0228,1267225.0
2024-11-15 13:10:00,24.89,24.91,24.86,24.88,1315118.0,24.0228,24.0421,23.9938,24.0131,1315118.0
2024-11-15 13:20:00,24.88,24.9,24.84,24.85,1419255.0,24.0131,24.0324,23.9745,23.9842,1419255.0
2024-11-15 13:30:00,24.85,24.86,24.81,24.84,1252548.0,23.9842,23.9938,23.9456,23.9745,1252548.0
2024-11-15 13:40:00,24.84,24.87,24.81,24.85,1030494.0,23.9745,24.0035,23.9456,23.9842,1030494.0
2024-11-15 13:50:00,24.85,24.88,24.83,24.83,986711.0,23.9842,24.0131,23.9649,23.9649,986711.0
2024-11-15 14:00:00,24.84,24.85,24.75,24.75,1215128.0,23.9745,23.9842,23.8877,23.8877,1215128.0
2024-11-15 14:10:00,24.76,24.85,24.72,24.84,1937508.0,23.8973,23.9842,23.8587,23.9745,1937508.0
2024-11-15 14:20:00,24.84,24.85,24.77,24.79,994689.0,23.9745,23.9842,23.907,23.9263,994689.0
2024-11-15 14:30:00,24.79,24.8,24.72,24.77,2925644.0,23.9263,23.9359,23.8587,23.907,2925644.0
2024-11-15 14:40:00,24.78,24.79,24.74,24.75,1378186.0,23.9166,23.9263,23.878,23.8877,1378186.0
2024-11-15 14:50:00,24.75,24.75,24.71,24.73,966772.0,23.8877,23.8877,23.8491,23.8684,966772.0
2024-11-15 15:00:00,24.73,24.8,24.71,24.79,1200730.0,23.8684,23.9359,23.8491,23.9263,1200730.0
2024-11-15 15:10:00,24.8,24.88,24.78,24.85,2620139.0,23.9359,24.0131,23.9166,23.9842,2620139.0
2024-11-15 15:20:00,24.85,24.87,24.81,24.83,1576773.0,23.9842,24.0035,23.9456,23.9649,1576773.0
2024-11-15 15:30:00,24.83,24.88,24.82,24.87,2065273.0,23.9649,24.0131,23.9552,24.0035,2065273.0
2024-11-15 15:40:00,24.86,24.88,24.82,24.82,2105020.0,23.9938,24.0131,23.9552,23.9552,2105020.0
2024-11-15 15:50:00,24.83,24.87,24.79,24.8,6006114.0,23.9649,24.0035,23.9263,23.9359,6006114.0
2024-11-18 09:30:00,24.97,25.25,24.84,25.19,4029291.0,24.1,24.3703,23.9745,24.3123,4029291.0
2024-11-18 09:40:00,25.18,25.23,25.04,25.12,2069547.0,24.3027,24.3509,24.1676,24.2448,2069547.0
2024-11-18 09:50:00,25.12,25.12,24.96,25.03,1523936.0,24.2448,24.2448,24.0904,24.1579,1523936.0
2024-11-18 10:00:00,25.03,25.06,24.96,25.01,1625128.0,24.1579,24.1869,24.0904,24.1386,1625128.0
2024-11-18 10:10:00,25.01,25.02,24.91,24.96,1350260.0,24.1386,24.1483,24.0421,24.0904,1350260.0
2024-11-18 10:20:00,24.96,24.99,24.92,24.94,1391163.0,24.0904,24.1193,24.0517,24.0711,1391163.0
2024-11-18 10:30:00,24.94,24.97,24.92,24.96,1071506.0,24.0711,24.1,24.0517,24.0904,1071506.0
2024-11-18 10:40:00,24.96,24.98,24.88,24.91,1214156.0,24.0904,24.1097,24.0131,24.0421,1214156.0
2024-11-18 10:50:00,24.91,24.91,24.85,24.87,1091779.0,24.0421,24.0421,23.9842,24.0035,1091779.0
2024-11-18 11:00:00,24.87,24.96,24.86,24.95,806624.0,24.0035,24.0904,23.9938,24.0807,806624.0
2024-11-18 11:10:00,24.94,24.95,24.86,24.86,884262.0,24.0711,24.0807,23.9938,23.9938,884262.0
2024-11-18 11:20:00,24.87,24.89,24.82,24.85,1051260.0,24.0035,24.0228,23.9552,23.9842,1051260.0
2024-11-18 11:30:00,24.85,24.87,24.75,24.8,1750103.0,23.9842,24.0035,23.8877,23.9359,1750103.0
2024-11-18 11:40:00,24.8,24.83,24.76,24.81,1305081.0,23.9359,23.9649,23.8973,23.9456,1305081.0
2024-11-18 11:50:00,24.8,24.81,24.71,24.72,1173410.0,23.9359,23.9456,23.8491,23.8587,1173410.0
2024-11-18 12:00:00,24.72,24.75,24.7,24.72,996223.0,23.8587,23.8877,23.8394,23.8587,996223.0
2024-11-18 12:10:00,24.71,24.74,24.71,24.73,647223.0,23.8491,23.878,23.8491,23.8684,647223.0
2024-11-18 12:20:00,24.73,24.76,24.7,24.76,856155.0,23.8684,23.8973,23.8394,23.8973,856155.0
2024-11-18 12:30:00,24.76,24.8,24.75,24.79,708070.0,23.8973,23.9359,23.8877,23.9263,708070.0
2024-11-18 12:40:00,24.79,24.91,24.78,24.89,733476.0,23.9263,24.0421,23.9166,24.0228,733476.0
2024-11-18 12:50:00,24.9,24.95,24.88,24.93,807654.0,24.0324,24.0807,24.0131,24.0614,807654.0
2024-11-18 13:00:00,24.94,24.94,24.88,24.9,756929.0,24.0711,24.0711,24.0131,24.0324,756929.0
2024-11-18 13:10:00,24.9,24.93,24.87,24.89,667654.0,24.0324,24.0614,24.0035,24.0228,667654.0
2024-11-18 13:20:00,24.9,24.92,24.87,24.92,837880.0,24.0324,24.0517,24.0035,24.0517,837880.0
2024-11-18 13:30:00,24.92,24.92,24.89,24.89,644009.0,24.0517,24.0517,24.0228,24.0228,644009.0
2024-11-18 13:40:00,24.89,24.98,24.88,24.97,921878.0,24.0228,24.1097,24.0131,24.1,921878.0
2024-11-18 13:50:00,24.98,25.07,24.96,25.04,1201630.0,24.1097,24.1965,24.0904,24.1676,1201630.0
2024-11-18 14:00:00,25.03,25.05,25.02,25.04,463191.0,24.1579,24.1772,24.1483,24.1676,463191.0
2024-11-18 14:10:00,25.04,25.04,24.98,25.04,723619.0,24.1676,24.1676,24.1097,24.1676,723619.0
2024-11-18 14:20:00,25.04,25.04,25.0,25.03,766559.0,24.1676,24.1676,24.129,24.1579,766559.0
2024-11-18 14:30:00,25.02,25.05,24.99,25.01,1054187.0,24.1483,24.1772,24.1193,24.1386,1054187.0
2024-11-18 14:40:00,25.01,25.03,24.98,24.98,772208.0,24.1386,24.1579,24.1097,24.1097,772208.0
2024-11-18 14:50:00,24.98,25.0,24.96,24.96,562843.0,24.1097,24.129,24.0904,24.0904,562843.0
2024-11-18 15:00:00,24.96,24.98,24.94,24.95,739503.0,24.0904,24.1097,24.0711,24.0807,739503.0
2024-11-18 15:10:00,24.96,24.96,24.88,24.91,956785.0,24.0904,24.0904,24.0131,24.0421,956785.0
2024-11-18 15:20:00,24.91,24.92,24.88,24.9,947402.0,24.0421,24.0517,24.0131,24.0324,947402.0
2024-11-18 15:30:00,24.89,24.91,24.86,24.88,1185710.0,24.0228,24.0421,23.9938,24.0131,1185710.0
2024-11-18 15:40:00,24.88,24.88,24.84,24.86,931603.0,24.0131,24.0131,23.9745,23.9938,931603.0
2024-11-18 15:50:00,24.86,24.88,24.82,24.88,3313750.0,23.9938,24.0131,23.9552,24.0131,3313750.0
2024-11-19 09:30:00,24.71,24.88,24.61,24.78,2598397.0,23.8491,24.0131,23.7525,23.9166,2598397.0
2024-11-19 09:40:00,24.78,24.78,24.68,24.73,1194154.0,23.9166,23.9166,23.8201,23.8684,1194154.0
2024-11-19 09:50:00,24.72,24.76,24.66,24.71,1045603.0,23.8587,23.8973,23.8008,23.8491,1045603.0
2024-11-19 10:00:00,24.72,24.8,24.71,24.79,759939.0,23.8587,23.9359,23.8491,23.9263,759939.0
2024-11-19 10:10:00,24.79,24.83,24.77,24.79,777053.0,23.9263,23.9649,23.907,23.9263,777053.0
2024-11-19 10:20:00,24.78,24.82,24.76,24.8,637426.0,23.9166,23.9552,23.8973,23.9359,637426.0
2024-11-19 10:30:00,24.8,24.92,24.8,24.92,799577.0,23.9359,24.0517,23.9359,24.0517,799577.0
2024-11-19 10:40:00,24.92,25.01,24.91,25.01,1097135.0,24.0517,24.1386,24.0421,24.1386,1097135.0
2024-11-19 10:50:00,25.01,25.09,24.98,25.02,1430140.0,24.1386,24.2158,24.1097,24.1483,1430140.0
2024-11-19 11:00:00,25.02,25.02,24.95,25.01,809548.0,24.1483,24.1483,24.0807,24.1386,809548.0
2024-11-19 11:10:00,25.01,25.03,25.0,25.02,545339.0,24.1386,24.1579,24.129,24.1483,545339.0
2024-11-19 11:20:00,25.03,25.1,25.02,25.09,1163042.0,24.1579,24.2255,24.1483,24.2158,1163042.0
2024-11-19 11:30:00,25.09,25.09,25.04,25.05,791480.0,24.2158,24.2158,24.1676,24.1772,791480.0
2024-11-19 11:40:00,25.05,25.06,24.99,25.0,948650.0,24.1772,24.1869,24.1193,24.129,948650.0
2024-11-19 11:50:00,25.0,25.05,24.98,25.05,608704.0,24.129,24.1772,24.1097,24.1772,608704.0
2024-11-19 12:00:00,25.05,25.06,25.02,25.03,488350.0,24.1772,24.1869,24.1483,24.1579,488350.0
2024-11-19 12:10:00,25.02,25.03,24.99,25.0,471746.0,24.1483,24.1579,24.1193,24.129,471746.0
2024-11-19 12:20:00,25.0,25.0,24.97,24.98,457528.0,24.129,24.129,24.1,24.1097,457528.0
2024-11-19 12:30:00,24.99,25.01,24.96,24.98,470085.0,24.1193,24.1386,24.0904,24.1097,470085.0
2024-11-19 12:40:00,24.98,25.03,24.96,24.98,532517.0,24.1097,24.1579,24.0904,24.1097,532517.0
2024-11-19 12:50:00,24.98,25.01,24.91,24.92,796911.0,24.1097,24.1386,24.0421,24.0517,796911.0
2024-11-19 13:00:00,24.92,24.94,24.81,24.82,1411508.0,24.0517,24.0711,23.9456,23.9552,1411508.0
2024-11-19 13:10:00,24.83,24.86,24.81,24.85,1382402.0,23.9649,23.9938,23.9456,23.9842,1382402.0
2024-11-19 13:20:00,24.85,24.88,24.84,24.87,611792.0,23.9842,24.0131,23.9745,24.0035,611792.0
2024-11-19 13:30:00,24.86,24.87,24.84,24.84,591895.0,23.9938,24.0035,23.9745,23.9745,591895.0
2024-11-19 13:40:00,24.85,24.86,24.81,24.84,695070.0,23.9842,23.9938,23.9456,23.9745,695070.0
2024-11-19 13:50:00,24.84,24.85,24.81,24.85,544613.0,23.9745,23.9842,23.9456,23.9842,544613.0
2024-11-19 14:00:00,24.84,24.9,24.84,24.88,717252.0,23.9745,24.0324,23.9745,24.0131,717252.0
2024-11-19 14:10:00,24.88,24.92,24.86,24.92,819438.0,24.0131,24.0517,23.9938,24.0517,819438.0
2024-11-19 14:20:00,24.92,24.92,24.86,24.86,630363.0,24.0517,24.0517,23.9938,23.9938,630363.0
2024-11-19 14:30:00,24.87,24.87,24.83,24.84,521687.0,24.0035,24.0035,23.9649,23.9745,521687.0
2024-11-19 14:40:00,24.85,24.91,24.84,24.89,1225891.0,23.9842,24.0421,23.9745,24.0228,1225891.0
2024-11-19 14:50:00,24.9,24.94,24.89,24.9,966668.0,24.0324,24.0711,24.0228,24.0324,966668.0
2024-11-19 15:00:00,24.91,24.98,24.9,24.96,1440727.0,24.0421,24.1097,24.0324,24.0904,1440727.0
2024-11-19 15:10:00,24.96,24.97,24.92,24.94,852284.0,24.0904,24.1,24.0517,24.0711,852284.0
2024-11-19 15:20:00,24.94,24.94,24.9,24.93,531470.0,24.0711,24.0711,24.0324,24.0614,531470.0
2024-11-19 15:30:00,24.93,24.93,24.88,24.93,1358194.0,24.0614,24.0614,24.0131,24.0614,1358194.0
2024-11-19 15:40:00,24.93,24.99,24.92,24.99,1012120.0,24.0614,24.1193,24.0517,24.1193,1012120.0
2024-11-19 15:50:00,24.98,25.11,24.98,25.11,4520522.0,24.1097,24.2351,24.1097,24.2351,4520522.0
2024-11-20 09:30:00,25.07,25.1,24.83,24.88,2513813.0,24.1965,24.2255,23.9649,24.0131,2513813.0
2024-11-20 09:40:00,24.88,24.96,24.81,24.95,1148543.0,24.0131,24.0904,23.9456,24.0807,1148543.0
2024-11-20 09:50:00,24.95,24.97,24.88,24.93,1086175.0,24.0807,24.1,24.0131,24.0614,1086175.0
2024-11-20 10:00:00,24.92,25.01,24.92,24.98,972227.0,24.0517,24.1386,24.0517,24.1097,972227.0
2024-11-20 10:10:00,24.98,24.98,24.91,24.93,842730.0,24.1097,24.1097,24.0421,24.0614,842730.0
2024-11-20 10:20:00,24.93,24.94,24.89,24.93,1012134.0,24.0614,24.0711,24.0228,24.0614,1012134.0
2024-11-20 10:30:00,24.93,24.96,24.9,24.92,726940.0,24.0614,24.0904,24.0324,24.0517,726940.0
2024-11-20 10:40:00,24.93,24.93,24.88,24.91,842481.0,24.0614,24.0614,24.0131,24.0421,842481.0
2024-11-20 10:50:00,24.92,24.93,24.87,24.87,1017014.0,24.0517,24.0614,24.0035,24.0035,1017014.0
2024-11-20 11:00:00,24.87,24.88,24.77,24.83,2205837.0,24.0035,24.0131,23.907,23.9649,2205837.0
2024-11-20 11:10:00,24.83,24.83,24.77,24.78,1374081.0,23.9649,23.9649,23.907,23.9166,1374081.0
2024-11-20 11:20:00,24.79,24.79,24.66,24.66,2284569.0,23.9263,23.9263,23.8008,23.8008,2284569.0
2024-11-20 11:30:00,24.67,24.75,24.65,24.73,1508377.0,23.8105,23.8877,23.7912,23.8684,1508377.0
2024-11-20 11:40:00,24.74,24.83,24.73,24.82,763293.0,23.878,23.9649,23.8684,23.9552,763293.0
2024-11-20 11:50:00,24.82,24.84,24.79,24.8,757676.0,23.9552,23.9745,23.9263,23.9359,757676.0
2024-11-20 12:00:00,24.8,24.83,24.78,24.8,644161.0,23.9359,23.9649,23.9166,23.9359,644161.0
2024-11-20 12:10:00,24.8,24.81,24.76,24.79,675385.0,23.9359,23.9456,23.8973,23.9263,675385.0
2024-11-20 12:20:00,24.78,24.79,24.76,24.78,691737.0,23.9166,23.9263,23.8973,23.9166,691737.0
2024-11-20 12:30:00,24.77,24.86,24.77,24.86,904149.0,23.907,23.9938,23.907,23.9938,904149.0
2024-11-20 12:40:00,24.86,24.89,24.85,24.89,655818.0,23.9938,24.0228,23.9842,24.0228,655818.0
2024-11-20 12:50:00,24.89,24.97,24.88,24.93,1892271.0,24.0228,24.1,24.0131,24.0614,1892271.0
2024-11-20 13:00:00,24.93,24.97,24.92,24.94,703303.0,24.0614,24.1,24.0517,24.0711,703303.0
2024-11-20 13:10:00,24.93,24.98,24.92,24.96,1202733.0,24.0614,24.1097,24.0517,24.0904,1202733.0
2024-11-20 13:20:00,24.97,24.97,24.94,24.94,608314.0,24.1,24.1,24.0711,24.0711,608314.0
2024-11-20 13:30:00,24.94,24.95,24.8,24.8,938999.0,24.0711,24.0807,23.9359,23.9359,938999.0
2024-11-20 13:40:00,24.81,24.83,24.78,24.82,687882.0,23.9456,23.9649,23.9166,23.9552,687882.0
2024-11-20 13:50:00,24.81,24.83,24.79,24.8,718013.0,23.9456,23.9649,23.9263,23.9359,718013.0
2024-11-20 14:00:00,24.8,24.85,24.8,24.85,609349.0,23.9359,23.9842,23.9359,23.9842,609349.0
2024-11-20 14:10:00,24.85,24.85,24.81,24.81,405821.0,23.9842,23.9842,23.9456,23.9456,405821.0
2024-11-20 14:20:00,24.82,24.83,24.79,24.83,402305.0,23.9552,23.9649,23.9263,23.9649,402305.0
2024-11-20 14:30:00,24.83,24.87,24.82,24.86,658238.0,23.9649,24.0035,23.9552,23.9938,658238.0
2024-11-20 14:40:00,24.87,24.88,24.85,24.86,431594.0,24.0035,24.0131,23.9842,23.9938,431594.0
2024-11-20 14:50:00,24.87,24.9,24.85,24.88,596158.0,24.0035,24.0324,23.9842,24.0131,596158.0
2024-11-20 15:00:00,24.89,24.89,24.86,24.88,411024.0,24.0228,24.0228,23.9938,24.0131,411024.0
2024-11-20 15:10:00,24.88,24.89,24.87,24.88,437273.0,24.0131,24.0228,24.0035,24.0131,437273.0
2024-11-20 15:20:00,24.88,24.89,24.86,24.87,523590.0,24.0131,24.0228,23.9938,24.0035,523590.0
2024-11-20 15:30:00,24.87,24.93,24.86,24.91,719080.0,24.0035,24.0614,23.9938,24.0421,719080.0
2024-11-20 15:40:00,24.91,24.97,24.9,24.97,893278.0,24.0421,24.1,24.0324,24.1,893278.0
2024-11-20 15:50:00,24.97,25.0,24.93,24.95,2503538.0,24.1,24.129,24.0614,24.0807,2503538.0
2024-11-21 09:30:00,24.87,24.9,24.77,24.87,1677106.0,24.0035,24.0324,23.907,24.0035,1677106.0
2024-11-21 09:40:00,24.87,24.88,24.78,24.83,794451.0,24.0035,24.0131,23.9166,23.9649,794451.0
2024-11-21 09:50:00,24.84,24.86,24.8,24.8,592599.0,23.9745,23.9938,23.9359,23.9359,592599.0
2024-11-21 10:00:00,24.81,24.84,24.78,24.83,746631.0,23.9456,23.9745,23.9166,23.9649,746631.0
2024-11-21 10:10:00,24.84,24.9,24.82,24.89,1399907.0,23.9745,24.0324,23.9552,24.0228,1399907.0
2024-11-21 10:20:00,24.89,24.92,24.84,24.86,761952.0,24.0228,24.0517,23.9745,23.9938,761952.0
2024-11-21 10:30:00,24.85,24.89,24.81,24.88,633138.0,23.9842,24.0228,23.9456,24.0131,633138.0
2024-11-21 10:40:00,24.88,24.93,24.87,24.93,540529.0,24.0131,24.0614,24.0035,24.0614,540529.0
2024-11-21 10:50:00,24.93,24.96,24.9,24.92,533670.0,24.0614,24.0904,24.0324,24.0517,533670.0
2024-11-21 11:00:00,24.92,24.92,24.88,24.88,438553.0,24.0517,24.0517,24.0131,24.0131,438553.0
2024-11-21 11:10:00,24.89,24.95,24.88,24.93,639315.0,24.0228,24.0807,24.0131,24.0614,639315.0
2024-11-21 11:20:00,24.93,24.96,24.91,24.95,642565.0,24.0614,24.0904,24.0421,24.0807,642565.0
2024-11-21 11:30:00,24.95,24.97,24.92,24.94,1008416.0,24.0807,24.1,24.0517,24.0711,1008416.0
2024-11-21 11:40:00,24.94,24.94,24.89,24.91,481722.0,24.0711,24.0711,24.0228,24.0421,481722.0
2024-11-21 11:50:00,24.91,24.92,24.88,24.9,518436.0,24.0421,24.0517,24.0131,24.0324,518436.0
2024-11-21 12:00:00,24.91,24.91,24.88,24.89,500111.0,24.0421,24.0421,24.0131,24.0228,500111.0
2024-11-21 12:10:00,24.9,24.9,24.86,24.89,481145.0,24.0324,24.0324,23.9938,24.0228,481145.0
2024-11-21 12:20:00,24.89,24.97,24.89,24.96,492290.0,24.0228,24.1,24.0228,24.0904,492290.0
2024-11-21 12:30:00,24.96,25.02,24.95,25.01,673586.0,24.0904,24.1483,24.0807,24.1386,673586.0
2024-11-21 12:40:00,25.02,25.18,25.01,25.16,1313103.0,24.1483,24.3027,24.1386,24.2834,1313103.0
2024-11-21 12:50:00,25.16,25.22,25.14,25.17,1929739.0,24.2834,24.3413,24.2641,24.293,1929739.0
2024-11-21 13:00:00,25.17,25.17,25.08,25.09,897972.0,24.293,24.293,24.2062,24.2158,897972.0
2024-11-21 13:10:00,25.08,25.14,25.08,25.14,752135.0,24.2062,24.2641,24.2062,24.2641,752135.0
2024-11-21 13:20:00,25.14,25.14,25.09,25.12,715596.0,24.2641,24.2641,24.2158,24.2448,715596.0
2024-11-21 13:30:00,25.12,25.14,25.06,25.07,761875.0,24.2448,24.2641,24.1869,24.1965,761875.0
2024-11-21 13:40:00,25.06,25.07,25.02,25.02,483435.0,24.1869,24.1965,24.1483,24.1483,483435.0
2024-11-21 13:50:00,25.03,25.05,25.0,25.04,767662.0,24.1579,24.1772,24.129,24.1676,767662.0
2024-11-21 14:00:00,25.04,25.06,25.02,25.06,450522.0,24.1676,24.1869,24.1483,24.1869,450522.0
2024-11-21 14:10:00,25.05,25.07,25.01,25.02,766464.0,24.1772,24.1965,24.1386,24.1483,766464.0
2024-11-21 14:20:00,25.02,25.03,24.99,25.01,890066.0,24.1483,24.1579,24.1193,24.1386,890066.0
2024-11-21 14:30:00,25.02,25.02,24.94,24.96,1092672.0,24.1483,24.1483,24.0711,24.0904,1092672.0
2024-11-21 14:40:00,24.95,24.98,24.94,24.94,1034449.0,24.0807,24.1097,24.0711,24.0711,1034449.0
2024-11-21 14:50:00,24.94,24.95,24.9,24.95,1155880.0,24.0711,24.0807,24.0324,24.0807,1155880.0
2024-11-21 15:00:00,24.94,24.98,24.94,24.96,674214.0,24.0711,24.1097,24.0711,24.0904,674214.0
2024-11-21 15:10:00,24.97,25.03,24.95,25.02,821138.0,24.1,24.1579,24.0807,24.1483,821138.0
2024-11-21 15:20:00,25.02,25.03,25.0,25.03,652010.0,24.1483,24.1579,24.129,24.1579,652010.0
2024-11-21 15:30:00,25.03,25.04,25.01,25.03,845863.0,24.1579,24.1676,24.1386,24.1579,845863.0
2024-11-21 15:40:00,25.03,25.06,25.01,25.05,1129030.0,24.1579,24.1869,24.1386,24.1772,1129030.0
2024-11-21 15:50:00,25.06,25.14,25.05,25.14,3242071.0,24.1869,24.2641,24.1772,24.2641,3242071.0
2024-11-22 09:30:00,25.18,25.36,25.09,25.35,1836995.0,24.3027,24.4764,24.2158,24.4668,1836995.0
2024-11-22 09:40:00,25.36,25.51,25.34,25.46,1143873.0,24.4764,24.6212,24.4571,24.5729,1143873.0
2024-11-22 09:50:00,25.46,25.49,25.42,25.49,813954.0,24.5729,24.6019,24.5343,24.6019,813954.0
2024-11-22 10:00:00,25.48,25.56,25.46,25.51,1012117.0,24.5922,24.6694,24.5729,24.6212,1012117.0
2024-11-22 10:10:00,25.51,25.64,25.5,25.56,1284149.0,24.6212,24.7467,24.6115,24.6694,1284149.0
2024-11-22 10:20:00,25.57,25.59,25.5,25.52,733624.0,24.6791,24.6984,24.6115,24.6308,733624.0
2024-11-22 10:30:00,25.52,25.56,25.51,25.56,478873.0,24.6308,24.6694,24.6212,24.6694,478873.0
2024-11-22 10:40:00,25.55,25.59,25.55,25.59,715629.0,24.6598,24.6984,24.6598,24.6984,715629.0
2024-11-22 10:50:00,25.59,25.63,25.57,25.62,572198.0,24.6984,24.737,24.6791,24.7274,572198.0
2024-11-22 11:00:00,25.62,25.65,25.59,25.61,542699.0,24.7274,24.7563,24.6984,24.7177,542699.0
2024-11-22 11:10:00,25.6,25.65,25.58,25.64,875811.0,24.7081,24.7563,24.6888,24.7467,875811.0
2024-11-22 11:20:00,25.64,25.69,25.61,25.67,888723.0,24.7467,24.7949,24.7177,24.7756,888723.0
2024-11-22 11:30:00,25.68,25.69,25.62,25.69,724929.0,24.7853,24.7949,24.7274,24.7949,724929.0
2024-11-22 11:40:00,25.69,25.73,25.67,25.71,773160.0,24.7949,24.8335,24.7756,24.8142,773160.0
2024-11-22 11:50:00,25.71,25.72,25.65,25.69,698796.0,24.8142,24.8239,24.7563,24.7949,698796.0
2024-11-22 12:00:00,25.68,25.71,25.68,25.7,446811.0,24.7853,24.8142,24.7853,24.8046,446811.0
2024-11-22 12:10:00,25.7,25.72,25.66,25.68,634925.0,24.8046,24.8239,24.766,24.7853,634925.0
2024-11-22 12:20:00,25.68,25.75,25.67,25.73,1109626.0,24.7853,24.8528,24.7756,24.8335,1109626.0
2024-11-22 12:30:00,25.73,25.73,25.67,25.71,756131.0,24.8335,24.8335,24.7756,24.8142,756131.0
2024-11-22 12:40:00,25.71,25.75,25.69,25.74,558325.0,24.8142,24.8528,24.7949,24.8432,558325.0
2024-11-22 12:50:00,25.74,25.75,25.67,25.68,385392.0,24.8432,24.8528,24.7756,24.7853,385392.0
2024-11-22 13:00:00,25.67,25.68,25.57,25.58,2269269.0,24.7756,24.7853,24.6791,24.6888,2269269.0
2024-11-22 13:10:00,25.58,25.61,25.5,25.51,680310.0,24.6888,24.7177,24.6115,24.6212,680310.0
2024-11-22 13:20:00,25.5,25.51,25.46,25.46,665506.0,24.6115,24.6212,24.5729,24.5729,665506.0
2024-11-22 13:30:00,25.47,25.48,25.44,25.48,639789.0,24.5826,24.5922,24.5536,24.5922,639789.0
2024-11-22 13:40:00,25.47,25.51,25.44,25.51,487129.0,24.5826,24.6212,24.5536,24.6212,487129.0
2024-11-22 13:50:00,25.51,25.55,25.5,25.55,567242.0,24.6212,24.6598,24.6115,24.6598,567242.0
2024-11-22 14:00:00,25.55,25.6,25.53,25.6,592372.0,24.6598,24.7081,24.6405,24.7081,592372.0
2024-11-22 14:10:00,25.6,25.6,25.55,25.58,385586.0,24.7081,24.7081,24.6598,24.6888,385586.0
2024-11-22 14:20:00,25.57,25.6,25.57,25.58,333159.0,24.6791,24.7081,24.6791,24.6888,333159.0
2024-11-22 14:30:00,25.58,25.62,25.58,25.61,425691.0,24.6888,24.7274,24.6888,24.7177,425691.0
2024-11-22 14:40:00,25.61,25.63,25.59,25.62,621989.0,24.7177,24.737,24.6984,24.7274,621989.0
2024-11-22 14:50:00,25.62,25.62,25.59,25.6,326639.0,24.7274,24.7274,24.6984,24.7081,326639.0
2024-11-22 15:00:00,25.6,25.62,25.57,25.58,317045.0,24.7081,24.7274,24.6791,24.6888,317045.0
2024-11-22 15:10:00,25.59,25.59,25.56,25.57,520930.0,24.6984,24.6984,24.6694,24.6791,520930.0
2024-11-22 15:20:00,25.57,25.58,25.56,25.58,376414.0,24.6791,24.6888,24.6694,24.6888,376414.0
2024-11-22 15:30:00,25.58,25.6,25.53,25.59,848749.0,24.6888,24.7081,24.6405,24.6984,848749.0
2024-11-22 15:40:00,25.59,25.6,25.54,25.59,1358448.0,24.6984,24.7081,24.6501,24.6984,1358448.0
2024-11-22 15:50:00,25.59,25.68,25.58,25.63,3583913.0,24.6984,24.7853,24.6888,24.737,3583913.0
2024-11-25 09:30:00,25.75,26.22,25.74,26.19,3872642.0,24.8528,25.3065,24.8432,25.2775,3872642.0
2024-11-25 09:40:00,26.2,26.45,26.17,26.32,2008978.0,25.2872,25.5284,25.2582,25.403,2008978.0
2024-11-25 09:50:00,26.31,26.34,26.05,26.07,1347715.0,25.3933,25.4223,25.1424,25.1617,1347715.0
2024-11-25 10:00:00,26.08,26.08,25.99,26.06,918174.0,25.1713,25.1713,25.0845,25.152,918174.0
2024-11-25 10:10:00,26.07,26.15,25.99,26.14,965634.0,25.1617,25.2389,25.0845,25.2292,965634.0
2024-11-25 10:20:00,26.14,26.24,26.14,26.21,805724.0,25.2292,25.3258,25.2292,25.2968,805724.0
2024-11-25 10:30:00,26.21,26.24,26.1,26.1,591671.0,25.2968,25.3258,25.1906,25.1906,591671.0
2024-11-25 10:40:00,26.1,26.17,26.09,26.16,637033.0,25.1906,25.2582,25.181,25.2485,637033.0
2024-11-25 10:50:00,26.15,26.16,26.06,26.06,590985.0,25.2389,25.2485,25.152,25.152,590985.0
2024-11-25 11:00:00,26.06,26.16,26.05,26.13,487539.0,25.152,25.2485,25.1424,25.2196,487539.0
2024-11-25 11:10:00,26.13,26.14,26.07,26.14,592997.0,25.2196,25.2292,25.1617,25.2292,592997.0
2024-11-25 11:20:00,26.14,26.15,26.09,26.1,615540.0,25.2292,25.2389,25.181,25.1906,615540.0
2024-11-25 11:30:00,26.1,26.12,26.05,26.06,787825.0,25.1906,25.2099,25.1424,25.152,787825.0
2024-11-25 11:40:00,26.06,26.07,26.02,26.05,439518.0,25.152,25.1617,25.1134,25.1424,439518.0
2024-11-25 11:50:00,26.05,26.06,26.03,26.04,440437.0,25.1424,25.152,25.1231,25.1327,440437.0
2024-11-25 12:00:00,26.04,26.09,26.03,26.09,455065.0,25.1327,25.181,25.1231,25.181,455065.0
2024-11-25 12:10:00,26.09,26.11,26.07,26.09,558016.0,25.181,25.2003,25.1617,25.181,558016.0
2024-11-25 12:20:00,26.09,26.09,25.98,25.99,510763.0,25.181,25.181,25.0748,25.0845,510763.0
2024-11-25 12:30:00,25.99,26.0,25.97,25.98,311568.0,25.0845,25.0941,25.0652,25.0748,311568.0
2024-11-25 12:40:00,25.98,25.98,25.92,25.94,471634.0,25.0748,25.0748,25.0169,25.0362,471634.0
2024-11-25 12:50:00,25.94,25.95,25.89,25.92,623662.0,25.0362,25.0459,24.988,25.0169,623662.0
2024-11-25 13:00:00,25.92,25.96,25.91,25.93,438544.0,25.0169,25.0555,25.0073,25.0266,438544.0
2024-11-25 13:10:00,25.93,25.98,25.93,25.96,570668.0,25.0266,25.0748,25.0266,25.0555,570668.0
2024-11-25 13:20:00,25.96,25.97,25.94,25.96,353880.0,25.0555,25.0652,25.0362,25.0555,353880.0
2024-11-25 13:30:00,25.95,26.0,25.95,25.99,316196.0,25.0459,25.0941,25.0459,25.0845,316196.0
2024-11-25 13:40:00,25.99,26.0,25.96,25.96,335259.0,25.0845,25.0941,25.0555,25.0555,335259.0
2024-11-25 13:50:00,25.96,26.0,25.96,26.0,336899.0,25.0555,25.0941,25.0555,25.0941,336899.0
2024-11-25 14:00:00,26.0,26.02,25.98,26.01,354749.0,25.0941,25.1134,25.0748,25.1038,354749.0
2024-11-25 14:10:00,26.0,26.03,25.99,25.99,357424.0,25.0941,25.1231,25.0845,25.0845,357424.0
2024-11-25 14:20:00,26.0,26.02,25.97,26.01,575965.0,25.0941,25.1134,25.0652,25.1038,575965.0
2024-11-25 14:30:00,26.01,26.01,25.94,25.96,547278.0,25.1038,25.1038,25.0362,25.0555,547278.0
2024-11-25 14:40:00,25.95,25.96,25.9,25.94,815913.0,25.0459,25.0555,24.9976,25.0362,815913.0
2024-11-25 14:50:00,25.93,25.97,25.93,25.97,391298.0,25.0266,25.0652,25.0266,25.0652,391298.0
2024-11-25 15:00:00,25.96,25.99,25.94,25.99,630374.0,25.0555,25.0845,25.0362,25.0845,630374.0
2024-11-25 15:10:00,25.99,25.99,25.94,25.96,854708.0,25.0845,25.0845,25.0362,25.0555,854708.0
2024-11-25 15:20:00,25.96,25.98,25.95,25.96,821193.0,25.0555,25.0748,25.0459,25.0555,821193.0
2024-11-25 15:30:00,25.96,26.04,25.96,26.04,1101318.0,25.0555,25.1327,25.0555,25.1327,1101318.0
2024-11-25 15:40:00,26.04,26.09,26.03,26.05,1592742.0,25.1327,25.181,25.1231,25.1424,1592742.0
2024-11-25 15:50:00,26.05,26.2,26.01,26.16,6394553.0,25.1424,25.2872,25.1038,25.2485,6394553.0
2024-11-26 09:30:00,26.16,26.24,25.78,25.81,2058423.0,25.2485,25.3258,24.8818,24.9107,2058423.0
2024-11-26 09:40:00,25.82,25.84,25.74,25.78,1279380.0,24.9204,24.9397,24.8432,24.8818,1279380.0
2024-11-26 09:50:00,25.78,25.84,25.7,25.83,1036699.0,24.8818,24.9397,24.8046,24.93,1036699.0
2024-11-26 10:00:00,25.83,25.85,25.78,25.79,791082.0,24.93,24.9493,24.8818,24.8914,791082.0
2024-11-26 10:10:00,25.79,25.8,25.77,25.79,642365.0,24.8914,24.9011,24.8721,24.8914,642365.0
2024-11-26 10:20:00,25.8,25.8,25.73,25.77,606123.0,24.9011,24.9011,24.8335,24.8721,606123.0
2024-11-26 10:30:00,25.77,25.79,25.73,25.75,697767.0,24.8721,24.8914,24.8335,24.8528,697767.0
2024-11-26 10:40:00,25.75,25.75,25.67,25.74,802578.0,24.8528,24.8528,24.7756,24.8432,802578.0
2024-11-26 10:50:00,25.74,25.75,25.7,25.72,621929.0,24.8432,24.8528,24.8046,24.8239,621929.0
2024-11-26 11:00:00,25.71,25.73,25.66,25.67,553636.0,24.8142,24.8335,24.766,24.7756,553636.0
2024-11-26 11:10:00,25.67,25.68,25.62,25.66,840608.0,24.7756,24.7853,24.7274,24.766,840608.0
2024-11-26 11:20:00,25.66,25.72,25.64,25.7,814896.0,24.766,24.8239,24.7467,24.8046,814896.0
2024-11-26 11:30:00,25.7,25.7,25.64,25.66,748314.0,24.8046,24.8046,24.7467,24.766,748314.0
2024-11-26 11:40:00,25.66,25.66,25.61,25.64,645037.0,24.766,24.766,24.7177,24.7467,645037.0
2024-11-26 11:50:00,25.64,25.73,25.64,25.73,606081.0,24.7467,24.8335,24.7467,24.8335,606081.0
2024-11-26 12:00:00,25.73,25.77,25.71,25.75,476317.0,24.8335,24.8721,24.8142,24.8528,476317.0
2024-11-26 12:10:00,25.74,25.79,25.73,25.77,404564.0,24.8432,24.8914,24.8335,24.8721,404564.0
2024-11-26 12:20:00,25.78,25.78,25.74,25.77,322053.0,24.8818,24.8818,24.8432,24.8721,322053.0
2024-11-26 12:30:00,25.77,25.81,25.75,25.76,459319.0,24.8721,24.9107,24.8528,24.8625,459319.0
2024-11-26 12:40:00,25.75,25.76,25.7,25.73,616426.0,24.8528,24.8625,24.8046,24.8335,616426.0
2024-11-26 12:50:00,25.73,25.75,25.71,25.71,308115.0,24.8335,24.8528,24.8142,24.8142,308115.0
2024-11-26 13:00:00,25.71,25.8,25.71,25.77,425308.0,24.8142,24.9011,24.8142,24.8721,425308.0
2024-11-26 13:10:00,25.78,25.78,25.74,25.74,512471.0,24.8818,24.8818,24.8432,24.8432,512471.0
2024-11-26 13:20:00,25.74,25.76,25.71,25.71,307421.0,24.8432,24.8625,24.8142,24.8142,307421.0
2024-11-26 13:30:00,25.71,25.73,25.68,25.71,394716.0,24.8142,24.8335,24.7853,24.8142,394716.0
2024-11-26 13:40:00,25.71,25.74,25.69,25.7,520652.0,24.8142,24.8432,24.7949,24.8046,520652.0
2024-11-26 13:50:00,25.7,25.73,25.69,25.72,363865.0,24.8046,24.8335,24.7949,24.8239,363865.0
2024-11-26 14:00:00,25.71,25.74,25.71,25.71,736706.0,24.8142,24.8432,24.8142,24.8142,736706.0
2024-11-26 14:10:00,25.71,25.79,25.71,25.78,568450.0,24.8142,24.8914,24.8142,24.8818,568450.0
2024-11-26 14:20:00,25.78,25.79,25.73,25.73,338206.0,24.8818,24.8914,24.8335,24.8335,338206.0
2024-11-26 14:30:00,25.74,25.77,25.72,25.74,431895.0,24.8432,24.8721,24.8239,24.8432,431895.0
2024-11-26 14:40:00,25.75,25.75,25.72,25.73,338346.0,24.8528,24.8528,24.8239,24.8335,338346.0
2024-11-26 14:50:00,25.73,25.75,25.71,25.75,490877.0,24.8335,24.8528,24.8142,24.8528,490877.0
2024-11-26 15:00:00,25.75,25.76,25.72,25.74,459426.0,24.8528,24.8625,24.8239,24.8432,459426.0
2024-11-26 15:10:00,25.73,25.79,25.73,25.78,670627.0,24.8335,24.8914,24.8335,24.8818,670627.0
2024-11-26 15:20:00,25.78,25.79,25.74,25.75,435284.0,24.8818,24.8914,24.8432,24.8528,435284.0
2024-11-26 15:30:00,25.75,25.76,25.7,25.73,972253.0,24.8528,24.8625,24.8046,24.8335,972253.0
2024-11-26 15:40:00,25.73,25.77,25.71,25.75,635059.0,24.8335,24.8721,24.8142,24.8528,635059.0
2024-11-26 15:50:00,25.76,25.78,25.75,25.76,2530852.0,24.8625,24.8818,24.8528,24.8625,2530852.0
2024-11-27 09:30:00,25.76,25.9,25.7,25.79,1540304.0,24.8625,24.9976,24.8046,24.8914,1540304.0
2024-11-27 09:40:00,25.78,25.86,25.77,25.86,744688.0,24.8818,24.959,24.8721,24.959,744688.0
2024-11-27 09:50:00,25.85,25.95,25.85,25.95,590399.0,24.9493,25.0459,24.9493,25.0459,590399.0
2024-11-27 10:00:00,25.95,25.95,25.82,25.84,661771.0,25.0459,25.0459,24.9204,24.9397,661771.0
2024-11-27 10:10:00,25.84,25.9,25.84,25.88,467356.0,24.9397,24.9976,24.9397,24.9783,467356.0
2024-11-27 10:20:00,25.88,25.88,25.83,25.85,517152.0,24.9783,24.9783,24.93,24.9493,517152.0
2024-11-27 10:30:00,25.85,25.88,25.83,25.84,442656.0,24.9493,24.9783,24.93,24.9397,442656.0
2024-11-27 10:40:00,25.84,25.88,25.82,25.83,511110.0,24.9397,24.9783,24.9204,24.93,511110.0
2024-11-27 10:50:00,25.83,25.88,25.82,25.87,576935.0,24.93,24.9783,24.9204,24.9686,576935.0
2024-11-27 11:00:00,25.87,25.91,25.85,25.91,538474.0,24.9686,25.0073,24.9493,25.0073,538474.0
2024-11-27 11:10:00,25.9,25.91,25.86,25.86,480215.0,24.9976,25.0073,24.959,24.959,480215.0
2024-11-27 11:20:00,25.87,25.89,25.84,25.88,660980.0,24.9686,24.988,24.9397,24.9783,660980.0
2024-11-27 11:30:00,25.89,25.9,25.87,25.88,287151.0,24.988,24.9976,24.9686,24.9783,287151.0
2024-11-27 11:40:00,25.88,25.88,25.81,25.86,467843.0,24.9783,24.9783,24.9107,24.959,467843.0
2024-11-27 11:50:00,25.86,25.87,25.81,25.84,267564.0,24.959,24.9686,24.9107,24.9397,267564.0
2024-11-27 12:00:00,25.83,25.87,25.83,25.84,378486.0,24.93,24.9686,24.93,24.9397,378486.0
2024-11-27 12:10:00,25.83,25.86,25.83,25.85,252790.0,24.93,24.959,24.93,24.9493,252790.0
2024-11-27 12:20:00,25.85,25.87,25.83,25.85,371444.0,24.9493,24.9686,24.93,24.9493,371444.0
2024-11-27 12:30:00,25.85,25.86,25.78,25.79,627636.0,24.9493,24.959,24.8818,24.8914,627636.0
2024-11-27 12:40:00,25.79,25.79,25.72,25.74,636723.0,24.8914,24.8914,24.8239,24.8432,636723.0
2024-11-27 12:50:00,25.74,25.75,25.72,25.72,331878.0,24.8432,24.8528,24.8239,24.8239,331878.0
2024-11-27 13:00:00,25.73,25.74,25.71,25.74,492941.0,24.8335,24.8432,24.8142,24.8432,492941.0
2024-11-27 13:10:00,25.74,25.75,25.73,25.73,320935.0,24.8432,24.8528,24.8335,24.8335,320935.0
2024-11-27 13:20:00,25.74,25.74,25.71,25.71,307171.0,24.8432,24.8432,24.8142,24.8142,307171.0
2024-11-27 13:30:00,25.72,25.76,25.71,25.75,305884.0,24.8239,24.8625,24.8142,24.8528,305884.0
2024-11-27 13:40:00,25.75,25.75,25.73,25.73,219260.0,24.8528,24.8528,24.8335,24.8335,219260.0
2024-11-27 13:50:00,25.73,25.74,25.72,25.73,309713.0,24.8335,24.8432,24.8239,24.8335,309713.0
2024-11-27 14:00:00,25.73,25.76,25.72,25.75,370681.0,24.8335,24.8625,24.8239,24.8528,370681.0
2024-11-27 14:10:00,25.74,25.78,25.74,25.77,331835.0,24.8432,24.8818,24.8432,24.8721,331835.0
2024-11-27 14:20:00,25.78,25.8,25.75,25.78,586486.0,24.8818,24.9011,24.8528,24.8818,586486.0
2024-11-27 14:30:00,25.79,25.8,25.77,25.8,338135.0,24.8914,24.9011,24.8721,24.9011,338135.0
2024-11-27 14:40:00,25.8,25.81,25.79,25.8,419002.0,24.9011,24.9107,24.8914,24.9011,419002.0
2024-11-27 14:50:00,25.8,25.81,25.79,25.8,184078.0,24.9011,24.9107,24.8914,24.9011,184078.0
2024-11-27 15:00:00,25.8,25.8,25.75,25.78,585251.0,24.9011,24.9011,24.8528,24.8818,585251.0
2024-11-27 15:10:00,25.78,25.8,25.77,25.79,548492.0,24.8818,24.9011,24.8721,24.8914,548492.0
2024-11-27 15:20:00,25.79,25.81,25.78,25.8,481085.0,24.8914,24.9107,24.8818,24.9011,481085.0
2024-11-27 15:30:00,25.8,25.8,25.78,25.78,470522.0,24.9011,24.9011,24.8818,24.8818,470522.0
2024-11-27 15:40:00,25.79,25.8,25.76,25.8,956370.0,24.8914,24.9011,24.8625,24.9011,956370.0
2024-11-27 15:50:00,25.79,25.83,25.78,25.83,2202100.0,24.8914,24.93,24.8818,24.93,2202100.0
2024-11-29 09:30:00,25.83,26.0,25.77,25.95,1535654.0,24.93,25.0941,24.8721,25.0459,1535654.0
2024-11-29 09:40:00,25.95,25.99,25.9,25.99,567184.0,25.0459,25.0845,24.9976,25.0845,567184.0
2024-11-29 09:50:00,25.99,25.99,25.93,25.95,530283.0,25.0845,25.0845,25.0266,25.0459,530283.0
2024-11-29 10:00:00,25.95,26.05,25.94,26.04,624682.0,25.0459,25.1424,25.0362,25.1327,624682.0
2024-11-29 10:10:00,26.03,26.1,26.03,26.08,1029958.0,25.1231,25.1906,25.1231,25.1713,1029958.0
2024-11-29 10:20:00,26.08,26.1,26.06,26.08,478989.0,25.1713,25.1906,25.152,25.1713,478989.0
2024-11-29 10:30:00,26.08,26.1,26.05,26.1,748395.0,25.1713,25.1906,25.1424,25.1906,748395.0
2024-11-29 10:40:00,26.1,26.13,26.07,26.13,726050.0,25.1906,25.2196,25.1617,25.2196,726050.0
2024-11-29 10:50:00,26.13,26.16,26.11,26.14,714258.0,25.2196,25.2485,25.2003,25.2292,714258.0
2024-11-29 11:00:00,26.14,26.15,26.09,26.14,684735.0,25.2292,25.2389,25.181,25.2292,684735.0
2024-11-29 11:10:00,26.15,26.16,26.1,26.12,713849.0,25.2389,25.2485,25.1906,25.2099,713849.0
2024-11-29 11:20:00,26.13,26.17,26.12,26.16,888878.0,25.2196,25.2582,25.2099,25.2485,888878.0
2024-11-29 11:30:00,26.16,26.18,26.14,26.18,708140.0,25.2485,25.2678,25.2292,25.2678,708140.0
2024-11-29 11:40:00,26.18,26.22,26.15,26.17,742983.0,25.2678,25.3065,25.2389,25.2582,742983.0
2024-11-29 11:50:00,26.18,26.23,26.17,26.2,836290.0,25.2678,25.3161,25.2582,25.2872,836290.0
2024-11-29 12:00:00,26.2,26.22,26.18,26.21,516298.0,25.2872,25.3065,25.2678,25.2968,516298.0
2024-11-29 12:10:00,26.2,26.21,26.17,26.2,496545.0,25.2872,25.2968,25.2582,25.2872,496545.0
2024-11-29 12:20:00,26.2,26.2,26.17,26.19,435077.0,25.2872,25.2872,25.2582,25.2775,435077.0
2024-11-29 12:30:00,26.19,26.19,26.15,26.18,495242.0,25.2775,25.2775,25.2389,25.2678,495242.0
2024-11-29 12:40:00,26.17,26.2,26.16,26.19,775668.0,25.2582,25.2872,25.2485,25.2775,775668.0
2024-11-29 12:50:00,26.19,26.23,26.18,26.21,1389406.0,25.2775,25.3161,25.2678,25.2968,1389406.0
2024-12-02 09:30:00,26.13,26.22,25.73,25.79,3631908.0,25.2196,25.3065,24.8335,24.8914,3631908.0
2024-12-02 09:40:00,25.8,25.82,25.74,25.76,1229437.0,24.9011,24.9204,24.8432,24.8625,1229437.0
2024-12-02 09:50:00,25.76,25.93,25.75,25.92,1506896.0,24.8625,25.0266,24.8528,25.0169,1506896.0
2024-12-02 10:00:00,25.91,25.93,25.83,25.88,1233087.0,25.0073,25.0266,24.93,24.9783,1233087.0
2024-12-02 10:10:00,25.88,25.9,25.81,25.82,720352.0,24.9783,24.9976,24.9107,24.9204,720352.0
2024-12-02 10:20:00,25.82,25.89,25.81,25.84,637366.0,24.9204,24.988,24.9107,24.9397,637366.0
2024-12-02 10:30:00,25.84,25.88,25.83,25.87,550537.0,24.9397,24.9783,24.93,24.9686,550537.0
2024-12-02 10:40:00,25.88,25.88,25.82,25.83,457908.0,24.9783,24.9783,24.9204,24.93,457908.0
2024-12-02 10:50:00,25.83,25.86,25.8,25.86,685756.0,24.93,24.959,24.9011,24.959,685756.0
2024-12-02 11:00:00,25.86,25.87,25.81,25.82,700705.0,24.959,24.9686,24.9107,24.9204,700705.0
2024-12-02 11:10:00,25.82,25.82,25.77,25.77,614248.0,24.9204,24.9204,24.8721,24.8721,614248.0
2024-12-02 11:20:00,25.78,25.84,25.77,25.81,728049.0,24.8818,24.9397,24.8721,24.9107,728049.0
2024-12-02 11:30:00,25.82,25.84,25.81,25.81,559399.0,24.9204,24.9397,24.9107,24.9107,559399.0
2024-12-02 11:40:00,25.82,25.85,25.81,25.85,477857.0,24.9204,24.9493,24.9107,24.9493,477857.0
2024-12-02 11:50:00,25.85,25.86,25.8,25.84,758442.0,24.9493,24.959,24.9011,24.9397,758442.0
2024-12-02 12:00:00,25.85,25.86,25.82,25.83,510313.0,24.9493,24.959,24.9204,24.93,510313.0
2024-12-02 12:10:00,25.83,25.84,25.81,25.84,525609.0,24.93,24.9397,24.9107,24.9397,525609.0
2024-12-02 12:20:00,25.84,25.84,25.82,25.82,292265.0,24.9397,24.9397,24.9204,24.9204,292265.0
2024-12-02 12:30:00,25.83,25.84,25.82,25.83,437133.0,24.93,24.9397,24.9204,24.93,437133.0
2024-12-02 12:40:00,25.83,25.83,25.78,25.81,910993.0,24.93,24.93,24.8818,24.9107,910993.0
2024-12-02 12:50:00,25.81,25.83,25.8,25.8,402095.0,24.9107,24.93,24.9011,24.9011,402095.0
2024-12-02 13:00:00,25.81,25.85,25.79,25.85,579921.0,24.9107,24.9493,24.8914,24.9493,579921.0
2024-12-02 13:10:00,25.85,25.87,25.82,25.82,513152.0,24.9493,24.9686,24.9204,24.9204,513152.0
2024-12-02 13:20:00,25.83,25.87,25.82,25.86,508256.0,24.93,24.9686,24.9204,24.959,508256.0
2024-12-02 13:30:00,25.85,25.86,25.82,25.84,404249.0,24.9493,24.959,24.9204,24.9397,404249.0
2024-12-02 13:40:00,25.83,25.84,25.8,25.82,469139.0,24.93,24.9397,24.9011,24.9204,469139.0
2024-12-02 13:50:00,25.82,25.82,25.79,25.8,459377.0,24.9204,24.9204,24.8914,24.9011,459377.0
2024-12-02 14:00:00,25.8,25.82,25.78,25.81,812013.0,24.9011,24.9204,24.8818,24.9107,812013.0
2024-12-02 14:10:00,25.82,25.83,25.8,25.82,378161.0,24.9204,24.93,24.9011,24.9204,378161.0
2024-12-02 14:20:00,25.82,25.82,25.79,25.8,383399.0,24.9204,24.9204,24.8914,24.9011,383399.0
2024-12-02 14:30:00,25.8,25.82,25.79,25.8,424168.0,24.9011,24.9204,24.8914,24.9011,424168.0
2024-12-02 14:40:00,25.8,25.81,25.79,25.8,386897.0,24.9011,24.9107,24.8914,24.9011,386897.0
2024-12-02 14:50:00,25.8,25.81,25.78,25.79,491410.0,24.9011,24.9107,24.8818,24.8914,491410.0
2024-12-02 15:00:00,25.78,25.79,25.77,25.78,587838.0,24.8818,24.8914,24.8721,24.8818,587838.0
2024-12-02 15:10:00,25.78,25.8,25.77,25.8,657903.0,24.8818,24.9011,24.8721,24.9011,657903.0
2024-12-02 15:20:00,25.79,25.85,25.79,25.84,791790.0,24.8914,24.9493,24.8914,24.9397,791790.0
2024-12-02 15:30:00,25.85,25.86,25.82,25.83,747703.0,24.9493,24.959,24.9204,24.93,747703.0
2024-12-02 15:40:00,25.83,25.87,25.82,25.87,715139.0,24.93,24.9686,24.9204,24.9686,715139.0
2024-12-02 15:50:00,25.87,25.9,25.81,25.83,2665462.0,24.9686,24.9976,24.9107,24.93,2665462.0
2024-12-03 09:30:00,25.83,25.86,25.72,25.79,2054171.0,24.93,24.959,24.8239,24.8914,2054171.0
2024-12-03 09:40:00,25.8,25.89,25.8,25.86,935917.0,24.9011,24.988,24.9011,24.959,935917.0
2024-12-03 09:50:00,25.87,25.87,25.77,25.77,731063.0,24.9686,24.9686,24.8721,24.8721,731063.0
2024-12-03 10:00:00,25.78,25.8,25.76,25.78,646819.0,24.8818,24.9011,24.8625,24.8818,646819.0
2024-12-03 10:10:00,25.77,25.81,25.76,25.77,642134.0,24.8721,24.9107,24.8625,24.8721,642134.0
2024-12-03 10:20:00,25.77,25.82,25.76,25.82,552586.0,24.8721,24.9204,24.8625,24.9204,552586.0
2024-12-03 10:30:00,25.82,25.82,25.75,25.77,720707.0,24.9204,24.9204,24.8528,24.8721,720707.0
2024-12-03 10:40:00,25.78,25.81,25.77,25.8,440118.0,24.8818,24.9107,24.8721,24.9011,440118.0
2024-12-03 10:50:00,25.8,25.88,25.8,25.88,956985.0,24.9011,24.9783,24.9011,24.9783,956985.0
2024-12-03 11:00:00,25.87,25.9,25.86,25.89,544044.0,24.9686,24.9976,24.959,24.988,544044.0
2024-12-03 11:10:00,25.88,25.9,25.84,25.86,467335.0,24.9783,24.9976,24.9397,24.959,467335.0
2024-12-03 11:20:00,25.86,25.86,25.83,25.86,629251.0,24.959,24.959,24.93,24.959,629251.0
2024-12-03 11:30:00,25.85,25.85,25.8,25.81,556374.0,24.9493,24.9493,24.9011,24.9107,556374.0
2024-12-03 11:40:00,25.8,25.83,25.79,25.8,612429.0,24.9011,24.93,24.8914,24.9011,612429.0
2024-12-03 11:50:00,25.79,25.8,25.78,25.8,307658.0,24.8914,24.9011,24.8818,24.9011,307658.0
2024-12-03 12:00:00,25.8,25.8,25.76,25.77,330416.0,24.9011,24.9011,24.8625,24.8721,330416.0
2024-12-03 12:10:00,25.76,25.77,25.69,25.7,913350.0,24.8625,24.8721,24.7949,24.8046,913350.0
2024-12-03 12:20:00,25.7,25.75,25.69,25.74,362406.0,24.8046,24.8528,24.7949,24.8432,362406.0
2024-12-03 12:30:00,25.73,25.74,25.69,25.7,568585.0,24.8335,24.8432,24.7949,24.8046,568585.0
2024-12-03 12:40:00,25.69,25.7,25.65,25.69,788978.0,24.7949,24.8046,24.7563,24.7949,788978.0
2024-12-03 12:50:00,25.69,25.74,25.68,25.7,755021.0,24.7949,24.8432,24.7853,24.8046,755021.0
2024-12-03 13:00:00,25.7,25.7,25.61,25.62,1058619.0,24.8046,24.8046,24.7177,24.7274,1058619.0
2024-12-03 13:10:00,25.61,25.63,25.58,25.59,664913.0,24.7177,24.737,24.6888,24.6984,664913.0
2024-12-03 13:20:00,25.6,25.6,25.57,25.58,506378.0,24.7081,24.7081,24.6791,24.6888,506378.0
2024-12-03 13:30:00,25.59,25.59,25.54,25.55,634194.0,24.6984,24.6984,24.6501,24.6598,634194.0
2024-12-03 13:40:00,25.54,25.6,25.54,25.59,551279.0,24.6501,24.7081,24.6501,24.6984,551279.0
2024-12-03 13:50:00,25.58,25.59,25.55,25.57,342971.0,24.6888,24.6984,24.6598,24.6791,342971.0
2024-12-03 14:00:00,25.56,25.59,25.55,25.59,483176.0,24.6694,24.6984,24.6598,24.6984,483176.0
2024-12-03 14:10:00,25.58,25.59,25.56,25.59,426105.0,24.6888,24.6984,24.6694,24.6984,426105.0
2024-12-03 14:20:00,25.59,25.61,25.58,25.6,346077.0,24.6984,24.7177,24.6888,24.7081,346077.0
2024-12-03 14:30:00,25.6,25.62,25.59,25.59,432188.0,24.7081,24.7274,24.6984,24.6984,432188.0
2024-12-03 14:40:00,25.6,25.64,25.59,25.64,577108.0,24.7081,24.7467,24.6984,24.7467,577108.0
2024-12-03 14:50:00,25.64,25.67,25.6,25.61,539983.0,24.7467,24.7756,24.7081,24.7177,539983.0
2024-12-03 15:00:00,25.62,25.62,25.58,25.58,535482.0,24.7274,24.7274,24.6888,24.6888,535482.0
2024-12-03 15:10:00,25.59,25.65,25.58,25.62,850054.0,24.6984,24.7563,24.6888,24.7274,850054.0
2024-12-03 15:20:00,25.62,25.66,25.6,25.61,891676.0,24.7274,24.766,24.7081,24.7177,891676.0
2024-12-03 15:30:00,25.61,25.61,25.58,25.58,828520.0,24.7177,24.7177,24.6888,24.6888,828520.0
2024-12-03 15:40:00,25.58,25.59,25.56,25.58,748917.0,24.6888,24.6984,24.6694,24.6888,748917.0
2024-12-03 15:50:00,25.58,25.6,25.52,25.56,3629360.0,24.6888,24.7081,24.6308,24.6694,3629360.0
2024-12-04 09:30:00,25.45,25.5,25.24,25.3,2172933.0,24.5633,24.6115,24.3606,24.4185,2172933.0
2024-12-04 09:40:00,25.3,25.32,25.26,25.28,788982.0,24.4185,24.4378,24.3799,24.3992,788982.0
2024-12-04 09:50:00,25.29,25.3,25.24,25.3,866082.0,24.4089,24.4185,24.3606,24.4185,866082.0
2024-12-04 10:00:00,25.29,25.3,25.26,25.27,715418.0,24.4089,24.4185,24.3799,24.3896,715418.0
2024-12-04 10:10:00,25.27,25.29,25.21,25.22,814881.0,24.3896,24.4089,24.3316,24.3413,814881.0
2024-12-04 10:20:00,25.22,25.28,25.21,25.24,946852.0,24.3413,24.3992,24.3316,24.3606,946852.0
2024-12-04 10:30:00,25.24,25.26,25.21,25.26,504107.0,24.3606,24.3799,24.3316,24.3799,504107.0
2024-12-04 10:40:00,25.26,25.3,25.25,25.26,537309.0,24.3799,24.4185,24.3703,24.3799,537309.0
2024-12-04 10:50:00,25.25,25.29,25.24,25.29,964521.0,24.3703,24.4089,24.3606,24.4089,964521.0
2024-12-04 11:00:00,25.28,25.33,25.27,25.31,1203384.0,24.3992,24.4475,24.3896,24.4282,1203384.0
2024-12-04 11:10:00,25.31,25.35,25.3,25.31,961201.0,24.4282,24.4668,24.4185,24.4282,961201.0
2024-12-04 11:20:00,25.31,25.32,25.27,25.29,686830.0,24.4282,24.4378,24.3896,24.4089,686830.0
2024-12-04 11:30:00,25.29,25.3,25.27,25.29,587149.0,24.4089,24.4185,24.3896,24.4089,587149.0
2024-12-04 11:40:00,25.29,25.3,25.24,25.24,537631.0,24.4089,24.4185,24.3606,24.3606,537631.0
2024-12-04 11:50:00,25.25,25.27,25.22,25.23,745655.0,24.3703,24.3896,24.3413,24.3509,745655.0
2024-12-04 12:00:00,25.23,25.24,25.22,25.23,504643.0,24.3509,24.3606,24.3413,24.3509,504643.0
2024-12-04 12:10:00,25.23,25.24,25.21,25.21,955801.0,24.3509,24.3606,24.3316,24.3316,955801.0
2024-12-04 12:20:00,25.21,25.23,25.18,25.2,875930.0,24.3316,24.3509,24.3027,24.322,875930.0
2024-12-04 12:30:00,25.2,25.27,25.19,25.27,612674.0,24.322,24.3896,24.3123,24.3896,612674.0
2024-12-04 12:40:00,25.27,25.27,25.23,25.25,506168.0,24.3896,24.3896,24.3509,24.3703,506168.0
2024-12-04 12:50:00,25.25,25.26,25.22,25.23,427141.0,24.3703,24.3799,24.3413,24.3509,427141.0
2024-12-04 13:00:00,25.23,25.24,25.18,25.22,780009.0,24.3509,24.3606,24.3027,24.3413,780009.0
2024-12-04 13:10:00,25.23,25.24,25.21,25.21,492775.0,24.3509,24.3606,24.3316,24.3316,492775.0
2024-12-04 13:20:00,25.21,25.23,25.19,25.21,586383.0,24.3316,24.3509,24.3123,24.3316,586383.0
2024-12-04 13:30:00,25.21,25.24,25.19,25.22,459057.0,24.3316,24.3606,24.3123,24.3413,459057.0
2024-12-04 13:40:00,25.23,25.24,25.21,25.21,343115.0,24.3509,24.3606,24.3316,24.3316,343115.0
2024-12-04 13:50:00,25.21,25.23,25.19,25.2,518796.0,24.3316,24.3509,24.3123,24.322,518796.0
2024-12-04 14:00:00,25.2,25.24,25.19,25.24,511820.0,24.322,24.3606,24.3123,24.3606,511820.0
2024-12-04 14:10:00,25.24,25.27,25.23,25.27,499152.0,24.3606,24.3896,24.3509,24.3896,499152.0
2024-12-04 14:20:00,25.27,25.29,25.26,25.26,573710.0,24.3896,24.4089,24.3799,24.3799,573710.0
2024-12-04 14:30:00,25.27,25.28,25.24,25.25,450252.0,24.3896,24.3992,24.3606,24.3703,450252.0
2024-12-04 14:40:00,25.26,25.26,25.23,25.24,663022.0,24.3799,24.3799,24.3509,24.3606,663022.0
2024-12-04 14:50:00,25.25,25.25,25.22,25.24,435137.0,24.3703,24.3703,24.3413,24.3606,435137.0
2024-12-04 15:00:00,25.24,25.25,25.23,25.25,342399.0,24.3606,24.3703,24.3509,24.3703,342399.0
2024-12-04 15:10:00,25.25,25.28,25.23,25.23,567380.0,24.3703,24.3992,24.3509,24.3509,567380.0
2024-12-04 15:20:00,25.24,25.25,25.2,25.2,720842.0,24.3606,24.3703,24.322,24.322,720842.0
2024-12-04 15:30:00,25.21,25.23,25.2,25.23,642663.0,24.3316,24.3509,24.322,24.3509,642663.0
2024-12-04 15:40:00,25.23,25.26,25.21,25.26,700608.0,24.3509,24.3799,24.3316,24.3799,700608.0
2024-12-04 15:50:00,25.25,25.28,25.2,25.23,1857307.0,24.3703,24.3992,24.322,24.3509,1857307.0
2024-12-05 09:30:00,25.23,25.34,25.14,25.23,1559360.0,24.3509,24.4571,24.2641,24.3509,1559360.0
2024-12-05 09:40:00,25.22,25.28,25.18,25.19,544935.0,24.3413,24.3992,24.3027,24.3123,544935.0
2024-12-05 09:50:00,25.19,25.24,25.19,25.23,502234.0,24.3123,24.3606,24.3123,24.3509,502234.0
2024-12-05 10:00:00,25.23,25.35,25.2,25.34,999635.0,24.3509,24.4668,24.322,24.4571,999635.0
2024-12-05 10:10:00,25.35,25.4,25.3,25.35,1549847.0,24.4668,24.515,24.4185,24.4668,1549847.0
2024-12-05 10:20:00,25.35,25.35,25.26,25.26,710454.0,24.4668,24.4668,24.3799,24.3799,710454.0
2024-12-05 10:30:00,25.27,25.29,25.24,25.29,713377.0,24.3896,24.4089,24.3606,24.4089,713377.0
2024-12-05 10:40:00,25.28,25.38,25.26,25.38,899124.0,24.3992,24.4957,24.3799,24.4957,899124.0
2024-12-05 10:50:00,25.38,25.44,25.36,25.39,820185.0,24.4957,24.5536,24.4764,24.5054,820185.0
2024-12-05 11:00:00,25.38,25.44,25.38,25.41,595338.0,24.4957,24.5536,24.4957,24.5247,595338.0
2024-12-05 11:10:00,25.41,25.41,25.37,25.39,742883.0,24.5247,24.5247,24.4861,24.5054,742883.0
2024-12-05 11:20:00,25.39,25.45,25.39,25.45,655674.0,24.5054,24.5633,24.5054,24.5633,655674.0
2024-12-05 11:30:00,25.45,25.45,25.4,25.41,563162.0,24.5633,24.5633,24.515,24.5247,563162.0
2024-12-05 11:40:00,25.41,25.44,25.39,25.44,534311.0,24.5247,24.5536,24.5054,24.5536,534311.0
2024-12-05 11:50:00,25.44,25.67,25.43,25.61,2058499.0,24.5536,24.7756,24.544,24.7177,2058499.0
2024-12-05 12:00:00,25.6,25.72,25.58,25.68,2068025.0,24.7081,24.8239,24.6888,24.7853,2068025.0
2024-12-05 12:10:00,25.69,25.71,25.51,25.57,892958.0,24.7949,24.8142,24.6212,24.6791,892958.0
2024-12-05 12:20:00,25.57,25.6,25.46,25.46,1193450.0,24.6791,24.7081,24.5729,24.5729,1193450.0
2024-12-05 12:30:00,25.47,25.53,25.43,25.53,774773.0,24.5826,24.6405,24.544,24.6405,774773.0
2024-12-05 12:40:00,25.53,25.54,25.5,25.51,346408.0,24.6405,24.6501,24.6115,24.6212,346408.0
2024-12-05 12:50:00,25.51,25.51,25.44,25.5,437870.0,24.6212,24.6212,24.5536,24.6115,437870.0
2024-12-05 13:00:00,25.5,25.57,25.49,25.55,391502.0,24.6115,24.6791,24.6019,24.6598,391502.0
2024-12-05 13:10:00,25.55,25.57,25.53,25.54,480566.0,24.6598,24.6791,24.6405,24.6501,480566.0
2024-12-05 13:20:00,25.55,25.55,25.48,25.52,712066.0,24.6598,24.6598,24.5922,24.6308,712066.0
2024-12-05 13:30:00,25.51,25.52,25.45,25.5,334549.0,24.6212,24.6308,24.5633,24.6115,334549.0
2024-12-05 13:40:00,25.5,25.54,25.49,25.52,363071.0,24.6115,24.6501,24.6019,24.6308,363071.0
2024-12-05 13:50:00,25.52,25.55,25.5,25.52,382963.0,24.6308,24.6598,24.6115,24.6308,382963.0
2024-12-05 14:00:00,25.52,25.54,25.5,25.51,509894.0,24.6308,24.6501,24.6115,24.6212,509894.0
2024-12-05 14:10:00,25.51,25.52,25.49,25.5,416393.0,24.6212,24.6308,24.6019,24.6115,416393.0
2024-12-05 14:20:00,25.5,25.55,25.49,25.52,421484.0,24.6115,24.6598,24.6019,24.6308,421484.0
2024-12-05 14:30:00,25.51,25.55,25.5,25.55,420945.0,24.6212,24.6598,24.6115,24.6598,420945.0
2024-12-05 14:40:00,25.55,25.57,25.53,25.53,700573.0,24.6598,24.6791,24.6405,24.6405,700573.0
2024-12-05 14:50:00,25.54,25.57,25.53,25.55,499341.0,24.6501,24.6791,24.6405,24.6598,499341.0
2024-12-05 15:00:00,25.55,25.62,25.54,25.61,870161.0,24.6598,24.7274,24.6501,24.7177,870161.0
2024-12-05 15:10:00,25.61,25.63,25.6,25.61,525033.0,24.7177,24.737,24.7081,24.7177,525033.0
2024-12-05 15:20:00,25.61,25.68,25.6,25.68,887043.0,24.7177,24.7853,24.7081,24.7853,887043.0
2024-12-05 15:30:00,25.68,25.75,25.67,25.74,1318883.0,24.7853,24.8528,24.7756,24.8432,1318883.0
2024-12-05 15:40:00,25.75,25.79,25.73,25.77,1565581.0,24.8528,24.8914,24.8335,24.8721,1565581.0
2024-12-05 15:50:00,25.77,25.78,25.68,25.72,3707777.0,24.8721,24.8818,24.7853,24.8239,3707777.0
2024-12-06 09:30:00,25.74,26.05,25.74,25.9,1765596.0,24.8432,25.1424,24.8432,24.9976,1765596.0
2024-12-06 09:40:00,25.89,26.02,25.85,25.94,983759.0,24.988,25.1134,24.9493,25.0362,983759.0
2024-12-06 09:50:00,25.95,26.1,25.93,26.08,1402048.0,25.0459,25.1906,25.0266,25.1713,1402048.0
2024-12-06 10:00:00,26.08,26.08,25.94,25.96,767110.0,25.1713,25.1713,25.0362,25.0555,767110.0
2024-12-06 10:10:00,25.96,25.99,25.91,25.92,676651.0,25.0555,25.0845,25.0073,25.0169,676651.0
2024-12-06 10:20:00,25.92,25.92,25.85,25.88,597954.0,25.0169,25.0169,24.9493,24.9783,597954.0
2024-12-06 10:30:00,25.88,25.94,25.87,25.94,359612.0,24.9783,25.0362,24.9686,25.0362,359612.0
2024-12-06 10:40:00,25.94,25.97,25.85,25.87,616178.0,25.0362,25.0652,24.9493,24.9686,616178.0
2024-12-06 10:50:00,25.87,25.89,25.85,25.86,359165.0,24.9686,24.988,24.9493,24.959,359165.0
2024-12-06 11:00:00,25.86,25.93,25.86,25.92,441767.0,24.959,25.0266,24.959,25.0169,441767.0
2024-12-06 11:10:00,25.93,25.94,25.88,25.89,555753.0,25.0266,25.0362,24.9783,24.988,555753.0
2024-12-06 11:20:00,25.89,25.89,25.77,25.78,868091.0,24.988,24.988,24.8721,24.8818,868091.0
2024-12-06 11:30:00,25.79,25.83,25.76,25.77,487100.0,24.8914,24.93,24.8625,24.8721,487100.0
2024-12-06 11:40:00,25.78,25.8,25.76,25.78,420865.0,24.8818,24.9011,24.8625,24.8818,420865.0
2024-12-06 11:50:00,25.78,25.82,25.74,25.74,538800.0,24.8818,24.9204,24.8432,24.8432,538800.0
2024-12-06 12:00:00,25.74,25.75,25.65,25.67,515680.0,24.8432,24.8528,24.7563,24.7756,515680.0
2024-12-06 12:10:00,25.67,25.69,25.67,25.68,302401.0,24.7756,24.7949,24.7756,24.7853,302401.0
2024-12-06 12:20:00,25.68,25.69,25.64,25.66,510054.0,24.7853,24.7949,24.7467,24.766,510054.0
2024-12-06 12:30:00,25.65,25.68,25.64,25.65,295083.0,24.7563,24.7853,24.7467,24.7563,295083.0
2024-12-06 12:40:00,25.66,25.69,25.64,25.68,313998.0,24.766,24.7949,24.7467,24.7853,313998.0
2024-12-06 12:50:00,25.68,25.73,25.67,25.72,317702.0,24.7853,24.8335,24.7756,24.8239,317702.0
2024-12-06 13:00:00,25.73,25.76,25.72,25.76,244855.0,24.8335,24.8625,24.8239,24.8625,244855.0
2024-12-06 13:10:00,25.76,25.77,25.74,25.75,276486.0,24.8625,24.8721,24.8432,24.8528,276486.0
2024-12-06 13:20:00,25.75,25.75,25.69,25.69,335135.0,24.8528,24.8528,24.7949,24.7949,335135.0
2024-12-06 13:30:00,25.7,25.72,25.69,25.71,248147.0,24.8046,24.8239,24.7949,24.8142,248147.0
2024-12-06 13:40:00,25.7,25.74,25.7,25.71,231633.0,24.8046,24.8432,24.8046,24.8142,231633.0
2024-12-06 13:50:00,25.71,25.72,25.69,25.69,248736.0,24.8142,24.8239,24.7949,24.7949,248736.0
2024-12-06 14:00:00,25.69,25.7,25.6,25.62,1030358.0,24.7949,24.8046,24.7081,24.7274,1030358.0
2024-12-06 14:10:00,25.63,25.63,25.6,25.62,338112.0,24.737,24.737,24.7081,24.7274,338112.0
2024-12-06 14:20:00,25.63,25.63,25.59,25.63,438643.0,24.737,24.737,24.6984,24.737,438643.0
2024-12-06 14:30:00,25.63,25.68,25.61,25.68,506460.0,24.737,24.7853,24.7177,24.7853,506460.0
2024-12-06 14:40:00,25.67,25.69,25.66,25.67,289641.0,24.7756,24.7949,24.766,24.7756,289641.0
2024-12-06 14:50:00,25.68,25.7,25.66,25.7,470400.0,24.7853,24.8046,24.766,24.8046,470400.0
2024-12-06 15:00:00,25.69,25.7,25.67,25.68,336842.0,24.7949,24.8046,24.7756,24.7853,336842.0
2024-12-06 15:10:00,25.68,25.72,25.68,25.7,342971.0,24.7853,24.8239,24.7853,24.8046,342971.0
2024-12-06 15:20:00,25.7,25.72,25.67,25.69,619014.0,24.8046,24.8239,24.7756,24.7949,619014.0
2024-12-06 15:30:00,25.69,25.69,25.64,25.64,705156.0,24.7949,24.7949,24.7467,24.7467,705156.0
2024-12-06 15:40:00,25.64,25.68,25.64,25.66,697029.0,24.7467,24.7853,24.7467,24.766,697029.0
2024-12-06 15:50:00,25.67,25.75,25.64,25.72,2699515.0,24.7756,24.8528,24.7467,24.8239,2699515.0
2024-12-09 09:30:00,25.76,25.87,25.58,25.81,2067139.0,24.8625,24.9686,24.6888,24.9107,2067139.0
2024-12-09 09:40:00,25.8,25.96,25.8,25.89,934404.0,24.9011,25.0555,24.9011,24.988,934404.0
2024-12-09 09:50:00,25.9,25.95,25.87,25.93,581208.0,24.9976,25.0459,24.9686,25.0266,581208.0
2024-12-09 10:00:00,25.93,25.96,25.91,25.94,571445.0,25.0266,25.0555,25.0073,25.0362,571445.0
2024-12-09 10:10:00,25.94,26.0,25.93,25.97,623256.0,25.0362,25.0941,25.0266,25.0652,623256.0
2024-12-09 10:20:00,25.98,26.14,25.96,26.13,1158765.0,25.0748,25.2292,25.0555,25.2196,1158765.0
2024-12-09 10:30:00,26.13,26.27,26.1,26.23,1173311.0,25.2196,25.3547,25.1906,25.3161,1173311.0
2024-12-09 10:40:00,26.22,26.37,26.22,26.27,1598536.0,25.3065,25.4512,25.3065,25.3547,1598536.0
2024-12-09 10:50:00,26.27,26.37,26.26,26.36,807762.0,25.3547,25.4512,25.3451,25.4416,807762.0
2024-12-09 11:00:00,26.36,26.37,26.28,26.33,927621.0,25.4416,25.4512,25.3644,25.4126,927621.0
2024-12-09 11:10:00,26.33,26.39,26.31,26.36,1137876.0,25.4126,25.4705,25.3933,25.4416,1137876.0
2024-12-09 11:20:00,26.37,26.37,26.28,26.37,703619.0,25.4512,25.4512,25.3644,25.4512,703619.0
2024-12-09 11:30:00,26.37,26.43,26.36,26.39,938397.0,25.4512,25.5091,25.4416,25.4705,938397.0
2024-12-09 11:40:00,26.4,26.44,26.38,26.42,813941.0,25.4802,25.5188,25.4609,25.4995,813941.0
2024-12-09 11:50:00,26.43,26.44,26.32,26.34,426092.0,25.5091,25.5188,25.403,25.4223,426092.0
2024-12-09 12:00:00,26.34,26.37,26.3,26.3,555163.0,25.4223,25.4512,25.3837,25.3837,555163.0
2024-12-09 12:10:00,26.3,26.34,26.28,26.33,598622.0,25.3837,25.4223,25.3644,25.4126,598622.0
2024-12-09 12:20:00,26.33,26.33,26.25,26.28,581731.0,25.4126,25.4126,25.3354,25.3644,581731.0
2024-12-09 12:30:00,26.28,26.35,26.26,26.34,525392.0,25.3644,25.4319,25.3451,25.4223,525392.0
2024-12-09 12:40:00,26.34,26.35,26.32,26.33,415729.0,25.4223,25.4319,25.403,25.4126,415729.0
2024-12-09 12:50:00,26.33,26.33,26.27,26.28,372960.0,25.4126,25.4126,25.3547,25.3644,372960.0
2024-12-09 13:00:00,26.28,26.28,26.22,26.24,338308.0,25.3644,25.3644,25.3065,25.3258,338308.0
2024-12-09 13:10:00,26.24,26.24,26.21,26.22,210998.0,25.3258,25.3258,25.2968,25.3065,210998.0
2024-12-09 13:20:00,26.22,26.24,26.15,26.16,421621.0,25.3065,25.3258,25.2389,25.2485,421621.0
2024-12-09 13:30:00,26.17,26.22,26.13,26.21,725976.0,25.2582,25.3065,25.2196,25.2968,725976.0
2024-12-09 13:40:00,26.21,26.22,26.19,26.21,283470.0,25.2968,25.3065,25.2775,25.2968,283470.0
2024-12-09 13:50:00,26.21,26.23,26.18,26.19,434817.0,25.2968,25.3161,25.2678,25.2775,434817.0
2024-12-09 14:00:00,26.19,26.19,26.16,26.17,338417.0,25.2775,25.2775,25.2485,25.2582,338417.0
2024-12-09 14:10:00,26.18,26.21,26.16,26.18,403809.0,25.2678,25.2968,25.2485,25.2678,403809.0
2024-12-09 14:20:00,26.19,26.2,26.15,26.19,683049.0,25.2775,25.2872,25.2389,25.2775,683049.0
2024-12-09 14:30:00,26.19,26.19,26.14,26.17,398198.0,25.2775,25.2775,25.2292,25.2582,398198.0
2024-12-09 14:40:00,26.17,26.2,26.16,26.18,368399.0,25.2582,25.2872,25.2485,25.2678,368399.0
2024-12-09 14:50:00,26.18,26.19,26.15,26.17,537015.0,25.2678,25.2775,25.2389,25.2582,537015.0
2024-12-09 15:00:00,26.17,26.17,26.12,26.15,572448.0,25.2582,25.2582,25.2099,25.2389,572448.0
2024-12-09 15:10:00,26.14,26.16,26.11,26.13,549949.0,25.2292,25.2485,25.2003,25.2196,549949.0
2024-12-09 15:20:00,26.14,26.18,26.12,26.17,386985.0,25.2292,25.2678,25.2099,25.2582,386985.0
2024-12-09 15:30:00,26.17,26.19,26.14,26.16,703907.0,25.2582,25.2775,25.2292,25.2485,703907.0
2024-12-09 15:40:00,26.16,26.17,26.13,26.16,741062.0,25.2485,25.2582,25.2196,25.2485,741062.0
2024-12-09 15:50:00,26.16,26.16,26.08,26.12,2597929.0,25.2485,25.2485,25.1713,25.2099,2597929.0
2024-12-10 09:30:00,26.1,26.11,25.81,25.91,2323807.0,25.1906,25.2003,24.9107,25.0073,2323807.0
2024-12-10 09:40:00,25.91,25.91,25.74,25.76,1095966.0,25.0073,25.0073,24.8432,24.8625,1095966.0
2024-12-10 09:50:00,25.76,25.8,25.66,25.77,1166737.0,24.8625,24.9011,24.766,24.8721,1166737.0
2024-12-10 10:00:00,25.77,25.78,25.66,25.69,979559.0,24.8721,24.8818,24.766,24.7949,979559.0
2024-12-10 10:10:00,25.69,25.71,25.58,25.7,2214228.0,24.7949,24.8142,24.6888,24.8046,2214228.0
2024-12-10 10:20:00,25.71,25.81,25.7,25.74,1482475.0,24.8142,24.9107,24.8046,24.8432,1482475.0
2024-12-10 10:30:00,25.75,25.84,25.74,25.83,683158.0,24.8528,24.9397,24.8432,24.93,683158.0
2024-12-10 10:40:00,25.84,25.86,25.78,25.84,764129.0,24.9397,24.959,24.8818,24.9397,764129.0
2024-12-10 10:50:00,25.83,25.89,25.8,25.86,744398.0,24.93,24.988,24.9011,24.959,744398.0
2024-12-10 11:00:00,25.87,25.96,25.86,25.95,881387.0,24.9686,25.0555,24.959,25.0459,881387.0
2024-12-10 11:10:00,25.95,25.96,25.84,25.85,735609.0,25.0459,25.0555,24.9397,24.9493,735609.0
2024-12-10 11:20:00,25.85,25.88,25.8,25.88,606361.0,24.9493,24.9783,24.9011,24.9783,606361.0
2024-12-10 11:30:00,25.88,25.88,25.79,25.82,461377.0,24.9783,24.9783,24.8914,24.9204,461377.0
2024-12-10 11:40:00,25.83,25.85,25.77,25.78,435942.0,24.93,24.9493,24.8721,24.8818,435942.0
2024-12-10 11:50:00,25.78,25.8,25.69,25.7,761532.0,24.8818,24.9011,24.7949,24.8046,761532.0
2024-12-10 12:00:00,25.71,25.71,25.68,25.71,388057.0,24.8142,24.8142,24.7853,24.8142,388057.0
2024-12-10 12:10:00,25.71,25.75,25.7,25.74,462580.0,24.8142,24.8528,24.8046,24.8432,462580.0
2024-12-10 12:20:00,25.73,25.75,25.68,25.74,610204.0,24.8335,24.8528,24.7853,24.8432,610204.0
2024-12-10 12:30:00,25.74,25.77,25.7,25.72,524850.0,24.8432,24.8721,24.8046,24.8239,524850.0
2024-12-10 12:40:00,25.71,25.78,25.7,25.78,662229.0,24.8142,24.8818,24.8046,24.8818,662229.0
2024-12-10 12:50:00,25.77,25.79,25.73,25.76,530557.0,24.8721,24.8914,24.8335,24.8625,530557.0
2024-12-10 13:00:00,25.76,25.76,25.72,25.73,469138.0,24.8625,24.8625,24.8239,24.8335,469138.0
2024-12-10 13:10:00,25.74,25.74,25.67,25.69,606961.0,24.8432,24.8432,24.7756,24.7949,606961.0
2024-12-10 13:20:00,25.69,25.69,25.57,25.59,1040023.0,24.7949,24.7949,24.6791,24.6984,1040023.0
2024-12-10 13:30:00,25.59,25.62,25.54,25.58,781134.0,24.6984,24.7274,24.6501,24.6888,781134.0
2024-12-10 13:40:00,25.59,25.6,25.51,25.57,597494.0,24.6984,24.7081,24.6212,24.6791,597494.0
2024-12-10 13:50:00,25.57,25.6,25.56,25.58,625684.0,24.6791,24.7081,24.6694,24.6888,625684.0
2024-12-10 14:00:00,25.59,25.64,25.55,25.61,639909.0,24.6984,24.7467,24.6598,24.7177,639909.0
2024-12-10 14:10:00,25.6,25.62,25.58,25.62,532315.0,24.7081,24.7274,24.6888,24.7274,532315.0
2024-12-10 14:20:00,25.62,25.63,25.6,25.62,379077.0,24.7274,24.737,24.7081,24.7274,379077.0
2024-12-10 14:30:00,25.63,25.64,25.6,25.62,578353.0,24.737,24.7467,24.7081,24.7274,578353.0
2024-12-10 14:40:00,25.62,25.68,25.61,25.67,744710.0,24.7274,24.7853,24.7177,24.7756,744710.0
2024-12-10 14:50:00,25.66,25.68,25.62,25.68,525456.0,24.766,24.7853,24.7274,24.7853,525456.0
2024-12-10 15:00:00,25.68,25.71,25.65,25.66,972332.0,24.7853,24.8142,24.7563,24.766,972332.0
2024-12-10 15:10:00,25.67,25.69,25.63,25.65,658783.0,24.7756,24.7949,24.737,24.7563,658783.0
2024-12-10 15:20:00,25.64,25.65,25.59,25.59,604278.0,24.7467,24.7563,24.6984,24.6984,604278.0
2024-12-10 15:30:00,25.59,25.63,25.59,25.61,627386.0,24.6984,24.737,24.6984,24.7177,627386.0
2024-12-10 15:40:00,25.61,25.62,25.56,25.61,1013118.0,24.7177,24.7274,24.6694,24.7177,1013118.0
2024-12-10 15:50:00,25.61,25.61,25.55,25.58,3490493.0,24.7177,24.7177,24.6598,24.6888,3490493.0
2024-12-11 09:30:00,25.38,25.52,25.32,25.48,2012217.0,24.4957,24.6308,24.4378,24.5922,2012217.0
2024-12-11 09:40:00,25.47,25.48,25.37,25.42,1208608.0,24.5826,24.5922,24.4861,24.5343,1208608.0
2024-12-11 09:50:00,25.42,25.43,25.36,25.39,984714.0,24.5343,24.544,24.4764,24.5054,984714.0
2024-12-11 10:00:00,25.39,25.43,25.33,25.41,1211385.0,24.5054,24.544,24.4475,24.5247,1211385.0
2024-12-11 10:10:00,25.41,25.46,25.36,25.39,1199635.0,24.5247,24.5729,24.4764,24.5054,1199635.0
2024-12-11 10:20:00,25.39,25.48,25.38,25.46,604463.0,24.5054,24.5922,24.4957,24.5729,604463.0
2024-12-11 10:30:00,25.45,25.47,25.39,25.45,568843.0,24.5633,24.5826,24.5054,24.5633,568843.0
2024-12-11 10:40:00,25.46,25.5,25.44,25.49,528182.0,24.5729,24.6115,24.5536,24.6019,528182.0
2024-12-11 10:50:00,25.48,25.49,25.46,25.46,291379.0,24.5922,24.6019,24.5729,24.5729,291379.0
2024-12-11 11:00:00,25.46,25.47,25.37,25.38,423795.0,24.5729,24.5826,24.4861,24.4957,423795.0
2024-12-11 11:10:00,25.38,25.43,25.32,25.42,1147897.0,24.4957,24.544,24.4378,24.5343,1147897.0
2024-12-11 11:20:00,25.42,25.43,25.36,25.36,681348.0,24.5343,24.544,24.4764,24.4764,681348.0
2024-12-11 11:30:00,25.36,25.39,25.34,25.39,399453.0,24.4764,24.5054,24.4571,24.5054,399453.0
2024-12-11 11:40:00,25.39,25.42,25.38,25.4,538360.0,24.5054,24.5343,24.4957,24.515,538360.0
2024-12-11 11:50:00,25.4,25.4,25.31,25.32,624326.0,24.515,24.515,24.4282,24.4378,624326.0
2024-12-11 12:00:00,25.32,25.34,25.26,25.28,1099563.0,24.4378,24.4571,24.3799,24.3992,1099563.0
2024-12-11 12:10:00,25.28,25.31,25.2,25.24,1029481.0,24.3992,24.4282,24.322,24.3606,1029481.0
2024-12-11 12:20:00,25.24,25.28,25.23,25.27,451756.0,24.3606,24.3992,24.3509,24.3896,451756.0
2024-12-11 12:30:00,25.28,25.28,25.24,25.26,490477.0,24.3992,24.3992,24.3606,24.3799,490477.0
2024-12-11 12:40:00,25.26,25.3,25.24,25.29,401686.0,24.3799,24.4185,24.3606,24.4089,401686.0
2024-12-11 12:50:00,25.29,25.3,25.27,25.28,571448.0,24.4089,24.4185,24.3896,24.3992,571448.0
2024-12-11 13:00:00,25.28,25.3,25.25,25.26,773224.0,24.3992,24.4185,24.3703,24.3799,773224.0
2024-12-11 13:10:00,25.27,25.29,25.24,25.25,826851.0,24.3896,24.4089,24.3606,24.3703,826851.0
2024-12-11 13:20:00,25.26,25.3,25.24,25.3,445883.0,24.3799,24.4185,24.3606,24.4185,445883.0
2024-12-11 13:30:00,25.29,25.3,25.24,25.24,601467.0,24.4089,24.4185,24.3606,24.3606,601467.0
2024-12-11 13:40:00,25.25,25.25,25.21,25.23,657173.0,24.3703,24.3703,24.3316,24.3509,657173.0
2024-12-11 13:50:00,25.22,25.25,25.19,25.2,742123.0,24.3413,24.3703,24.3123,24.322,742123.0
2024-12-11 14:00:00,25.2,25.21,25.17,25.19,634137.0,24.322,24.3316,24.293,24.3123,634137.0
2024-12-11 14:10:00,25.2,25.21,25.18,25.21,379655.0,24.322,24.3316,24.3027,24.3316,379655.0
2024-12-11 14:20:00,25.2,25.29,25.19,25.29,586364.0,24.322,24.4089,24.3123,24.4089,586364.0
2024-12-11 14:30:00,25.28,25.31,25.27,25.29,652447.0,24.3992,24.4282,24.3896,24.4089,652447.0
2024-12-11 14:40:00,25.29,25.32,25.28,25.28,659355.0,24.4089,24.4378,24.3992,24.3992,659355.0
2024-12-11 14:50:00,25.28,25.29,25.25,25.27,589799.0,24.3992,24.4089,24.3703,24.3896,589799.0
2024-12-11 15:00:00,25.27,25.27,25.23,25.26,635520.0,24.3896,24.3896,24.3509,24.3799,635520.0
2024-12-11 15:10:00,25.26,25.3,25.25,25.28,606386.0,24.3799,24.4185,24.3703,24.3992,606386.0
2024-12-11 15:20:00,25.29,25.3,25.26,25.28,775256.0,24.4089,24.4185,24.3799,24.3992,775256.0
2024-12-11 15:30:00,25.28,25.28,25.24,25.27,815654.0,24.3992,24.3992,24.3606,24.3896,815654.0
2024-12-11 15:40:00,25.27,25.27,25.23,25.27,1273765.0,24.3896,24.3896,24.3509,24.3896,1273765.0
2024-12-11 15:50:00,25.26,25.27,25.22,25.25,2961706.0,24.3799,24.3896,24.3413,24.3703,2961706.0
2024-12-12 09:30:00,25.18,25.4,25.06,25.29,2215431.0,24.3027,24.515,24.1869,24.4089,2215431.0
2024-12-12 09:40:00,25.29,25.4,25.27,25.39,888959.0,24.4089,24.515,24.3896,24.5054,888959.0
2024-12-12 09:50:00,25.39,25.4,25.28,25.33,829365.0,24.5054,24.515,24.3992,24.4475,829365.0
2024-12-12 10:00:00,25.34,25.38,25.28,25.36,791913.0,24.4571,24.4957,24.3992,24.4764,791913.0
2024-12-12 10:10:00,25.36,25.39,25.34,25.35,613202.0,24.4764,24.5054,24.4571,24.4668,613202.0
2024-12-12 10:20:00,25.36,25.47,25.34,25.45,751994.0,24.4764,24.5826,24.4571,24.5633,751994.0
2024-12-12 10:30:00,25.45,25.48,25.41,25.46,505861.0,24.5633,24.5922,24.5247,24.5729,505861.0
2024-12-12 10:40:00,25.47,25.47,25.41,25.42,822005.0,24.5826,24.5826,24.5247,24.5343,822005.0
2024-12-12 10:50:00,25.42,25.45,25.41,25.42,532004.0,24.5343,24.5633,24.5247,24.5343,532004.0
2024-12-12 11:00:00,25.43,25.43,25.36,25.39,674857.0,24.544,24.544,24.4764,24.5054,674857.0
2024-12-12 11:10:00,25.39,25.4,25.31,25.32,513628.0,24.5054,24.515,24.4282,24.4378,513628.0
2024-12-12 11:20:00,25.31,25.33,25.29,25.3,541743.0,24.4282,24.4475,24.4089,24.4185,541743.0
2024-12-12 11:30:00,25.3,25.31,25.25,25.25,501659.0,24.4185,24.4282,24.3703,24.3703,501659.0
2024-12-12 11:40:00,25.26,25.3,25.18,25.29,2461676.0,24.3799,24.4185,24.3027,24.4089,2461676.0
2024-12-12 11:50:00,25.3,25.34,25.29,25.34,437969.0,24.4185,24.4571,24.4089,24.4571,437969.0
2024-12-12 12:00:00,25.34,25.35,25.26,25.27,2467035.0,24.4571,24.4668,24.3799,24.3896,2467035.0
2024-12-12 12:10:00,25.28,25.3,25.25,25.29,367675.0,24.3992,24.4185,24.3703,24.4089,367675.0
2024-12-12 12:20:00,25.29,25.31,25.26,25.29,363876.0,24.4089,24.4282,24.3799,24.4089,363876.0
2024-12-12 12:30:00,25.29,25.3,25.25,25.27,640632.0,24.4089,24.4185,24.3703,24.3896,640632.0
2024-12-12 12:40:00,25.27,25.3,25.25,25.3,597607.0,24.3896,24.4185,24.3703,24.4185,597607.0
2024-12-12 12:50:00,25.3,25.3,25.28,25.3,438436.0,24.4185,24.4185,24.3992,24.4185,438436.0
2024-12-12 13:00:00,25.3,25.31,25.26,25.28,358163.0,24.4185,24.4282,24.3799,24.3992,358163.0
2024-12-12 13:10:00,25.28,25.29,25.26,25.29,206814.0,24.3992,24.4089,24.3799,24.4089,206814.0
2024-12-12 13:20:00,25.29,25.29,25.24,25.28,662304.0,24.4089,24.4089,24.3606,24.3992,662304.0
2024-12-12 13:30:00,25.28,25.3,25.28,25.29,226377.0,24.3992,24.4185,24.3992,24.4089,226377.0
2024-12-12 13:40:00,25.29,25.31,25.27,25.29,430732.0,24.4089,24.4282,24.3896,24.4089,430732.0
2024-12-12 13:50:00,25.29,25.3,25.27,25.28,249164.0,24.4089,24.4185,24.3896,24.3992,249164.0
2024-12-12 14:00:00,25.27,25.3,25.26,25.3,375452.0,24.3896,24.4185,24.3799,24.4185,375452.0
2024-12-12 14:10:00,25.3,25.33,25.29,25.3,615253.0,24.4185,24.4475,24.4089,24.4185,615253.0
2024-12-12 14:20:00,25.3,25.31,25.29,25.3,255467.0,24.4185,24.4282,24.4089,24.4185,255467.0
2024-12-12 14:30:00,25.3,25.3,25.27,25.28,231292.0,24.4185,24.4185,24.3896,24.3992,231292.0
2024-12-12 14:40:00,25.28,25.32,25.27,25.3,349974.0,24.3992,24.4378,24.3896,24.4185,349974.0
2024-12-12 14:50:00,25.31,25.31,25.28,25.3,301248.0,24.4282,24.4282,24.3992,24.4185,301248.0
2024-12-12 15:00:00,25.3,25.34,25.28,25.34,439048.0,24.4185,24.4571,24.3992,24.4571,439048.0
2024-12-12 15:10:00,25.34,25.35,25.3,25.32,620554.0,24.4571,24.4668,24.4185,24.4378,620554.0
2024-12-12 15:20:00,25.32,25.35,25.31,25.34,491181.0,24.4378,24.4668,24.4282,24.4571,491181.0
2024-12-12 15:30:00,25.35,25.4,25.34,25.36,677761.0,24.4668,24.515,24.4571,24.4764,677761.0
2024-12-12 15:40:00,25.36,25.39,25.35,25.36,735025.0,24.4764,24.5054,24.4668,24.4764,735025.0
2024-12-12 15:50:00,25.36,25.39,25.33,25.37,2265611.0,24.4764,24.5054,24.4475,24.4861,2265611.0
2024-12-13 09:30:00,25.34,25.5,25.3,25.37,1422178.0,24.4571,24.6115,24.4185,24.4861,1422178.0
2024-12-13 09:40:00,25.37,25.4,25.3,25.36,552493.0,24.4861,24.515,24.4185,24.4764,552493.0
2024-12-13 09:50:00,25.36,25.36,25.27,25.27,544370.0,24.4764,24.4764,24.3896,24.3896,544370.0
2024-12-13 10:00:00,25.28,25.39,25.26,25.37,665115.0,24.3992,24.5054,24.3799,24.4861,665115.0
2024-12-13 10:10:00,25.38,25.42,25.37,25.4,664869.0,24.4957,24.5343,24.4861,24.515,664869.0
2024-12-13 10:20:00,25.41,25.49,25.36,25.47,874042.0,24.5247,24.6019,24.4764,24.5826,874042.0
2024-12-13 10:30:00,25.46,25.47,25.43,25.45,411386.0,24.5729,24.5826,24.544,24.5633,411386.0
2024-12-13 10:40:00,25.45,25.46,25.4,25.46,629535.0,24.5633,24.5729,24.515,24.5729,629535.0
2024-12-13 10:50:00,25.45,25.57,25.44,25.56,1172854.0,24.5633,24.6791,24.5536,24.6694,1172854.0
2024-12-13 11:00:00,25.57,25.6,25.52,25.59,534340.0,24.6791,24.7081,24.6308,24.6984,534340.0
2024-12-13 11:10:00,25.59,25.61,25.54,25.55,553380.0,24.6984,24.7177,24.6501,24.6598,553380.0
2024-12-13 11:20:00,25.55,25.59,25.51,25.58,527789.0,24.6598,24.6984,24.6212,24.6888,527789.0
2024-12-13 11:30:00,25.59,25.61,25.57,25.59,646328.0,24.6984,24.7177,24.6791,24.6984,646328.0
2024-12-13 11:40:00,25.59,25.63,25.58,25.61,473677.0,24.6984,24.737,24.6888,24.7177,473677.0
2024-12-13 11:50:00,25.61,25.64,25.59,25.64,311376.0,24.7177,24.7467,24.6984,24.7467,311376.0
2024-12-13 12:00:00,25.63,25.65,25.53,25.53,595097.0,24.737,24.7563,24.6405,24.6405,595097.0
2024-12-13 12:10:00,25.54,25.55,25.51,25.52,486837.0,24.6501,24.6598,24.6212,24.6308,486837.0
2024-12-13 12:20:00,25.53,25.58,25.52,25.58,320296.0,24.6405,24.6888,24.6308,24.6888,320296.0
2024-12-13 12:30:00,25.58,25.58,25.55,25.57,327813.0,24.6888,24.6888,24.6598,24.6791,327813.0
2024-12-13 12:40:00,25.57,25.6,25.55,25.59,291635.0,24.6791,24.7081,24.6598,24.6984,291635.0
2024-12-13 12:50:00,25.59,25.6,25.54,25.55,288056.0,24.6984,24.7081,24.6501,24.6598,288056.0
2024-12-13 13:00:00,25.55,25.58,25.54,25.57,264921.0,24.6598,24.6888,24.6501,24.6791,264921.0
2024-12-13 13:10:00,25.56,25.6,25.55,25.55,452892.0,24.6694,24.7081,24.6598,24.6598,452892.0
2024-12-13 13:20:00,25.55,25.61,25.55,25.6,445473.0,24.6598,24.7177,24.6598,24.7081,445473.0
2024-12-13 13:30:00,25.59,25.62,25.59,25.6,293888.0,24.6984,24.7274,24.6984,24.7081,293888.0
2024-12-13 13:40:00,25.61,25.61,25.55,25.55,478595.0,24.7177,24.7177,24.6598,24.6598,478595.0
2024-12-13 13:50:00,25.55,25.57,25.54,25.55,295718.0,24.6598,24.6791,24.6501,24.6598,295718.0
2024-12-13 14:00:00,25.55,25.6,25.54,25.6,357277.0,24.6598,24.7081,24.6501,24.7081,357277.0
2024-12-13 14:10:00,25.6,25.6,25.58,25.6,325172.0,24.7081,24.7081,24.6888,24.7081,325172.0
2024-12-13 14:20:00,25.6,25.61,25.53,25.54,477319.0,24.7081,24.7177,24.6405,24.6501,477319.0
2024-12-13 14:30:00,25.54,25.57,25.53,25.55,467298.0,24.6501,24.6791,24.6405,24.6598,467298.0
2024-12-13 14:40:00,25.55,25.56,25.52,25.55,449465.0,24.6598,24.6694,24.6308,24.6598,449465.0
2024-12-13 14:50:00,25.55,25.57,25.53,25.56,566384.0,24.6598,24.6791,24.6405,24.6694,566384.0
2024-12-13 15:00:00,25.57,25.64,25.56,25.63,479318.0,24.6791,24.7467,24.6694,24.737,479318.0
2024-12-13 15:10:00,25.63,25.66,25.62,25.64,610962.0,24.737,24.766,24.7274,24.7467,610962.0
2024-12-13 15:20:00,25.64,25.65,25.59,25.62,464957.0,24.7467,24.7563,24.6984,24.7274,464957.0
2024-12-13 15:30:00,25.62,25.65,25.6,25.64,540502.0,24.7274,24.7563,24.7081,24.7467,540502.0
2024-12-13 15:40:00,25.65,25.65,25.61,25.64,589949.0,24.7563,24.7563,24.7177,24.7467,589949.0
2024-12-13 15:50:00,25.64,25.65,25.57,25.57,2332507.0,24.7467,24.7563,24.6791,24.6791,2332507.0
2024-12-16 09:30:00,25.59,25.64,25.42,25.58,1837051.0,24.6984,24.7467,24.5343,24.6888,1837051.0
2024-12-16 09:40:00,25.59,25.71,25.56,25.69,1157602.0,24.6984,24.8142,24.6694,24.7949,1157602.0
2024-12-16 09:50:00,25.7,25.72,25.62,25.63,648838.0,24.8046,24.8239,24.7274,24.737,648838.0
2024-12-16 10:00:00,25.63,25.74,25.6,25.67,729172.0,24.737,24.8432,24.7081,24.7756,729172.0
2024-12-16 10:10:00,25.66,25.67,25.56,25.58,725395.0,24.766,24.7756,24.6694,24.6888,725395.0
2024-12-16 10:20:00,25.58,25.59,25.53,25.58,613725.0,24.6888,24.6984,24.6405,24.6888,613725.0
2024-12-16 10:30:00,25.58,25.68,25.55,25.65,524744.0,24.6888,24.7853,24.6598,24.7563,524744.0
2024-12-16 10:40:00,25.65,25.72,25.65,25.71,599341.0,24.7563,24.8239,24.7563,24.8142,599341.0
2024-12-16 10:50:00,25.71,25.75,25.65,25.66,1062101.0,24.8142,24.8528,24.7563,24.766,1062101.0
2024-12-16 11:00:00,25.66,25.66,25.57,25.6,903821.0,24.766,24.766,24.6791,24.7081,903821.0
2024-12-16 11:10:00,25.6,25.63,25.56,25.58,582422.0,24.7081,24.737,24.6694,24.6888,582422.0
2024-12-16 11:20:00,25.58,25.6,25.52,25.53,508014.0,24.6888,24.7081,24.6308,24.6405,508014.0
2024-12-16 11:30:00,25.53,25.58,25.53,25.55,619681.0,24.6405,24.6888,24.6405,24.6598,619681.0
2024-12-16 11:40:00,25.55,25.67,25.55,25.66,975051.0,24.6598,24.7756,24.6598,24.766,975051.0
2024-12-16 11:50:00,25.67,25.68,25.61,25.64,859193.0,24.7756,24.7853,24.7177,24.7467,859193.0
2024-12-16 12:00:00,25.64,25.67,25.63,25.64,405995.0,24.7467,24.7756,24.737,24.7467,405995.0
2024-12-16 12:10:00,25.64,25.66,25.61,25.63,773654.0,24.7467,24.766,24.7177,24.737,773654.0
2024-12-16 12:20:00,25.63,25.65,25.59,25.6,577823.0,24.737,24.7563,24.6984,24.7081,577823.0
2024-12-16 12:30:00,25.6,25.6,25.55,25.56,513386.0,24.7081,24.7081,24.6598,24.6694,513386.0
2024-12-16 12:40:00,25.55,25.58,25.51,25.52,517204.0,24.6598,24.6888,24.6212,24.6308,517204.0
2024-12-16 12:50:00,25.51,25.53,25.49,25.5,525665.0,24.6212,24.6405,24.6019,24.6115,525665.0
2024-12-16 13:00:00,25.5,25.52,25.48,25.51,416765.0,24.6115,24.6308,24.5922,24.6212,416765.0
2024-12-16 13:10:00,25.51,25.54,25.49,25.51,525446.0,24.6212,24.6501,24.6019,24.6212,525446.0
2024-12-16 13:20:00,25.51,25.52,25.47,25.49,537799.0,24.6212,24.6308,24.5826,24.6019,537799.0
2024-12-16 13:30:00,25.49,25.51,25.47,25.48,436689.0,24.6019,24.6212,24.5826,24.5922,436689.0
2024-12-16 13:40:00,25.47,25.5,25.47,25.47,446784.0,24.5826,24.6115,24.5826,24.5826,446784.0
2024-12-16 13:50:00,25.48,25.51,25.47,25.5,460617.0,24.5922,24.6212,24.5826,24.6115,460617.0
2024-12-16 14:00:00,25.51,25.52,25.45,25.46,666249.0,24.6212,24.6308,24.5633,24.5729,666249.0
2024-12-16 14:10:00,25.46,25.48,25.45,25.46,420326.0,24.5729,24.5922,24.5633,24.5729,420326.0
2024-12-16 14:20:00,25.47,25.5,25.46,25.48,456310.0,24.5826,24.6115,24.5729,24.5922,456310.0
2024-12-16 14:30:00,25.48,25.49,25.47,25.49,500818.0,24.5922,24.6019,24.5826,24.6019,500818.0
2024-12-16 14:40:00,25.48,25.51,25.47,25.49,689329.0,24.5922,24.6212,24.5826,24.6019,689329.0
2024-12-16 14:50:00,25.48,25.5,25.43,25.46,794946.0,24.5922,24.6115,24.544,24.5729,794946.0
2024-12-16 15:00:00,25.46,25.46,25.39,25.43,707446.0,24.5729,24.5729,24.5054,24.544,707446.0
2024-12-16 15:10:00,25.43,25.44,25.35,25.36,600229.0,24.544,24.5536,24.4668,24.4764,600229.0
2024-12-16 15:20:00,25.35,25.36,25.27,25.29,1049206.0,24.4668,24.4764,24.3896,24.4089,1049206.0
2024-12-16 15:30:00,25.29,25.32,25.25,25.28,1183867.0,24.4089,24.4378,24.3703,24.3992,1183867.0
2024-12-16 15:40:00,25.28,25.31,25.26,25.28,1535038.0,24.3992,24.4282,24.3799,24.3992,1535038.0
2024-12-16 15:50:00,25.28,25.3,25.22,25.26,3553349.0,24.3992,24.4185,24.3413,24.3799,3553349.0
2024-12-17 09:30:00,25.9,26.45,25.86,26.23,9129288.0,24.9976,25.5284,24.959,25.3161,9129288.0
2024-12-17 09:40:00,26.23,26.28,26.01,26.02,2412824.0,25.3161,25.3644,25.1038,25.1134,2412824.0
2024-12-17 09:50:00,26.02,26.16,25.95,26.07,2174508.0,25.1134,25.2485,25.0459,25.1617,2174508.0
2024-12-17 10:00:00,26.08,26.28,26.06,26.16,1711906.0,25.1713,25.3644,25.152,25.2485,1711906.0
2024-12-17 10:10:00,26.17,26.36,26.14,26.36,3149733.0,25.2582,25.4416,25.2292,25.4416,3149733.0
2024-12-17 10:20:00,26.36,26.43,26.32,26.35,3306489.0,25.4416,25.5091,25.403,25.4319,3306489.0
2024-12-17 10:30:00,26.35,26.41,26.24,26.37,2006479.0,25.4319,25.4898,25.3258,25.4512,2006479.0
2024-12-17 10:40:00,26.37,26.37,26.19,26.23,1295910.0,25.4512,25.4512,25.2775,25.3161,1295910.0
2024-12-17 10:50:00,26.23,26.29,26.22,26.27,1268886.0,25.3161,25.374,25.3065,25.3547,1268886.0
2024-12-17 11:00:00,26.27,26.36,26.25,26.35,1426370.0,25.3547,25.4416,25.3354,25.4319,1426370.0
2024-12-17 11:10:00,26.36,26.36,26.22,26.29,1041884.0,25.4416,25.4416,25.3065,25.374,1041884.0
2024-12-17 11:20:00,26.29,26.3,26.13,26.15,975782.0,25.374,25.3837,25.2196,25.2389,975782.0
2024-12-17 11:30:00,26.16,26.26,26.15,26.23,1392493.0,25.2485,25.3451,25.2389,25.3161,1392493.0
2024-12-17 11:40:00,26.23,26.25,26.17,26.25,705450.0,25.3161,25.3354,25.2582,25.3354,705450.0
2024-12-17 11:50:00,26.25,26.35,26.22,26.34,1129261.0,25.3354,25.4319,25.3065,25.4223,1129261.0
2024-12-17 12:00:00,26.33,26.41,26.33,26.36,880835.0,25.4126,25.4898,25.4126,25.4416,880835.0
2024-12-17 12:10:00,26.36,26.4,26.34,26.37,1126428.0,25.4416,25.4802,25.4223,25.4512,1126428.0
2024-12-17 12:20:00,26.36,26.38,26.3,26.34,595258.0,25.4416,25.4609,25.3837,25.4223,595258.0
2024-12-17 12:30:00,26.34,26.38,26.32,26.33,904777.0,25.4223,25.4609,25.403,25.4126,904777.0
2024-12-17 12:40:00,26.33,26.42,26.32,26.39,994560.0,25.4126,25.4995,25.403,25.4705,994560.0
2024-12-17 12:50:00,26.39,26.4,26.34,26.34,767290.0,25.4705,25.4802,25.4223,25.4223,767290.0
2024-12-17 13:00:00,26.35,26.35,26.3,26.32,365983.0,25.4319,25.4319,25.3837,25.403,365983.0
2024-12-17 13:10:00,26.32,26.36,26.3,26.36,553552.0,25.403,25.4416,25.3837,25.4416,553552.0
2024-12-17 13:20:00,26.36,26.42,26.35,26.42,648316.0,25.4416,25.4995,25.4319,25.4995,648316.0
2024-12-17 13:30:00,26.42,26.42,26.35,26.39,606424.0,25.4995,25.4995,25.4319,25.4705,606424.0
2024-12-17 13:40:00,26.39,26.4,26.33,26.35,655119.0,25.4705,25.4802,25.4126,25.4319,655119.0
2024-12-17 13:50:00,26.35,26.36,26.32,26.36,564218.0,25.4319,25.4416,25.403,25.4416,564218.0
2024-12-17 14:00:00,26.36,26.42,26.35,26.42,553631.0,25.4416,25.4995,25.4319,25.4995,553631.0
2024-12-17 14:10:00,26.42,26.42,26.35,26.36,566373.0,25.4995,25.4995,25.4319,25.4416,566373.0
2024-12-17 14:20:00,26.36,26.37,26.33,26.34,629543.0,25.4416,25.4512,25.4126,25.4223,629543.0
2024-12-17 14:30:00,26.34,26.37,26.32,26.37,669589.0,25.4223,25.4512,25.403,25.4512,669589.0
2024-12-17 14:40:00,26.37,26.38,26.33,26.33,746353.0,25.4512,25.4609,25.4126,25.4126,746353.0
2024-12-17 14:50:00,26.33,26.37,26.31,26.31,532423.0,25.4126,25.4512,25.3933,25.3933,532423.0
2024-12-17 15:00:00,26.31,26.32,26.23,26.29,866195.0,25.3933,25.403,25.3161,25.374,866195.0
2024-12-17 15:10:00,26.3,26.32,26.28,26.3,721189.0,25.3837,25.403,25.3644,25.3837,721189.0
2024-12-17 15:20:00,26.3,26.35,26.29,26.34,722990.0,25.3837,25.4319,25.374,25.4223,722990.0
2024-12-17 15:30:00,26.34,26.35,26.29,26.3,777740.0,25.4223,25.4319,25.374,25.3837,777740.0
2024-12-17 15:40:00,26.3,26.38,26.29,26.37,1368697.0,25.3837,25.4609,25.374,25.4512,1368697.0
2024-12-17 15:50:00,26.38,26.46,26.37,26.43,3784639.0,25.4609,25.5381,25.4512,25.5091,3784639.0
2024-12-18 09:30:00,26.19,26.52,26.12,26.35,2348874.0,25.2775,25.596,25.2099,25.4319,2348874.0
2024-12-18 09:40:00,26.36,26.4,26.28,26.36,1023300.0,25.4416,25.4802,25.3644,25.4416,1023300.0
2024-12-18 09:50:00,26.36,26.43,26.32,26.38,551758.0,25.4416,25.5091,25.403,25.4609,551758.0
2024-12-18 10:00:00,26.38,26.41,26.34,26.38,695031.0,25.4609,25.4898,25.4223,25.4609,695031.0
2024-12-18 10:10:00,26.38,26.38,26.28,26.29,685742.0,25.4609,25.4609,25.3644,25.374,685742.0
2024-12-18 10:20:00,26.3,26.33,26.26,26.29,653400.0,25.3837,25.4126,25.3451,25.374,653400.0
2024-12-18 10:30:00,26.29,26.32,26.26,26.28,470643.0,25.374,25.403,25.3451,25.3644,470643.0
2024-12-18 10:40:00,26.28,26.29,26.19,26.29,696923.0,25.3644,25.374,25.2775,25.374,696923.0
2024-12-18 10:50:00,26.29,26.34,26.28,26.33,421905.0,25.374,25.4223,25.3644,25.4126,421905.0
2024-12-18 11:00:00,26.32,26.42,26.31,26.4,427577.0,25.403,25.4995,25.3933,25.4802,427577.0
2024-12-18 11:10:00,26.4,26.41,26.35,26.39,564016.0,25.4802,25.4898,25.4319,25.4705,564016.0
2024-12-18 11:20:00,26.4,26.42,26.37,26.4,470843.0,25.4802,25.4995,25.4512,25.4802,470843.0
2024-12-18 11:30:00,26.4,26.45,26.38,26.45,484850.0,25.4802,25.5284,25.4609,25.5284,484850.0
2024-12-18 11:40:00,26.45,26.45,26.35,26.36,713494.0,25.5284,25.5284,25.4319,25.4416,713494.0
2024-12-18 11:50:00,26.36,26.39,26.35,26.37,515062.0,25.4416,25.4705,25.4319,25.4512,515062.0
2024-12-18 12:00:00,26.37,26.45,26.35,26.42,411656.0,25.4512,25.5284,25.4319,25.4995,411656.0
2024-12-18 12:10:00,26.43,26.43,26.37,26.38,451664.0,25.5091,25.5091,25.4512,25.4609,451664.0
2024-12-18 12:20:00,26.39,26.42,26.37,26.37,470801.0,25.4705,25.4995,25.4512,25.4512,470801.0
2024-12-18 12:30:00,26.38,26.4,26.31,26.31,428160.0,25.4609,25.4802,25.3933,25.3933,428160.0
2024-12-18 12:40:00,26.32,26.36,26.31,26.32,481741.0,25.403,25.4416,25.3933,25.403,481741.0
2024-12-18 12:50:00,26.33,26.37,26.32,26.37,368557.0,25.4126,25.4512,25.403,25.4512,368557.0
2024-12-18 13:00:00,26.37,26.41,26.36,26.39,573425.0,25.4512,25.4898,25.4416,25.4705,573425.0
2024-12-18 13:10:00,26.39,26.39,26.32,26.35,497776.0,25.4705,25.4705,25.403,25.4319,497776.0
2024-12-18 13:20:00,26.35,26.37,26.34,26.37,352598.0,25.4319,25.4512,25.4223,25.4512,352598.0
2024-12-18 13:30:00,26.37,26.4,26.36,26.37,437794.0,25.4512,25.4802,25.4416,25.4512,437794.0
2024-12-18 13:40:00,26.37,26.38,26.33,26.34,515176.0,25.4512,25.4609,25.4126,25.4223,515176.0
2024-12-18 13:50:00,26.34,26.36,26.33,26.34,281937.0,25.4223,25.4416,25.4126,25.4223,281937.0
2024-12-18 14:00:00,26.34,26.34,26.21,26.23,643594.0,25.4223,25.4223,25.2968,25.3161,643594.0
2024-12-18 14:10:00,26.23,26.23,26.17,26.18,533253.0,25.3161,25.3161,25.2582,25.2678,533253.0
2024-12-18 14:20:00,26.18,26.19,26.16,26.19,634430.0,25.2678,25.2775,25.2485,25.2775,634430.0
2024-12-18 14:30:00,26.19,26.25,26.16,26.25,598705.0,25.2775,25.3354,25.2485,25.3354,598705.0
2024-12-18 14:40:00,26.25,26.29,26.16,26.17,664278.0,25.3354,25.374,25.2485,25.2582,664278.0
2024-12-18 14:50:00,26.17,26.18,26.04,26.1,1020542.0,25.2582,25.2678,25.1327,25.1906,1020542.0
2024-12-18 15:00:00,26.1,26.16,26.09,26.14,865841.0,25.1906,25.2485,25.181,25.2292,865841.0
2024-12-18 15:10:00,26.14,26.18,26.12,26.14,578058.0,25.2292,25.2678,25.2099,25.2292,578058.0
2024-12-18 15:20:00,26.14,26.19,26.12,26.15,987306.0,25.2292,25.2775,25.2099,25.2389,987306.0
2024-12-18 15:30:00,26.14,26.19,26.08,26.08,764974.0,25.2292,25.2775,25.1713,25.1713,764974.0
2024-12-18 15:40:00,26.09,26.11,26.01,26.1,1478006.0,25.181,25.2003,25.1038,25.1906,1478006.0
2024-12-18 15:50:00,26.11,26.14,25.86,25.88,4098702.0,25.2003,25.2292,24.959,24.9783,4098702.0
2024-12-19 09:30:00,25.7,26.08,25.66,26.02,2500033.0,24.8046,25.1713,24.766,25.1134,2500033.0
2024-12-19 09:40:00,26.02,26.09,25.88,25.9,1164241.0,25.1134,25.181,24.9783,24.9976,1164241.0
2024-12-19 09:50:00,25.89,25.96,25.82,25.95,1021143.0,24.988,25.0555,24.9204,25.0459,1021143.0
2024-12-19 10:00:00,25.95,25.95,25.81,25.89,795447.0,25.0459,25.0459,24.9107,24.988,795447.0
2024-12-19 10:10:00,25.89,26.02,25.85,25.97,1204117.0,24.988,25.1134,24.9493,25.0652,1204117.0
2024-12-19 10:20:00,25.97,25.98,25.86,25.96,643632.0,25.0652,25.0748,24.959,25.0555,643632.0
2024-12-19 10:30:00,25.96,26.0,25.88,25.93,920617.0,25.0555,25.0941,24.9783,25.0266,920617.0
2024-12-19 10:40:00,25.93,26.01,25.87,26.0,925537.0,25.0266,25.1038,24.9686,25.0941,925537.0
2024-12-19 10:50:00,26.0,26.03,25.95,25.96,619730.0,25.0941,25.1231,25.0459,25.0555,619730.0
2024-12-19 11:00:00,25.96,25.97,25.85,25.87,503736.0,25.0555,25.0652,24.9493,24.9686,503736.0
2024-12-19 11:10:00,25.87,25.9,25.85,25.89,608410.0,24.9686,24.9976,24.9493,24.988,608410.0
2024-12-19 11:20:00,25.89,25.9,25.83,25.88,1016630.0,24.988,24.9976,24.93,24.9783,1016630.0
2024-12-19 11:30:00,25.88,25.88,25.72,25.73,862203.0,24.9783,24.9783,24.8239,24.8335,862203.0
2024-12-19 11:40:00,25.72,25.74,25.68,25.69,642149.0,24.8239,24.8432,24.7853,24.7949,642149.0
2024-12-19 11:50:00,25.69,25.73,25.67,25.69,844569.0,24.7949,24.8335,24.7756,24.7949,844569.0
2024-12-19 12:00:00,25.68,25.69,25.6,25.64,799688.0,24.7853,24.7949,24.7081,24.7467,799688.0
2024-12-19 12:10:00,25.64,25.67,25.62,25.66,599047.0,24.7467,24.7756,24.7274,24.766,599047.0
2024-12-19 12:20:00,25.66,25.68,25.62,25.66,632866.0,24.766,24.7853,24.7274,24.766,632866.0
2024-12-19 12:30:00,25.67,25.71,25.64,25.66,1607171.0,24.7756,24.8142,24.7467,24.766,1607171.0
2024-12-19 12:40:00,25.67,25.69,25.6,25.64,730349.0,24.7756,24.7949,24.7081,24.7467,730349.0
2024-12-19 12:50:00,25.63,25.65,25.57,25.61,605215.0,24.737,24.7563,24.6791,24.7177,605215.0
2024-12-19 13:00:00,25.6,25.66,25.6,25.66,469035.0,24.7081,24.766,24.7081,24.766,469035.0
2024-12-19 13:10:00,25.66,25.68,25.65,25.67,605031.0,24.766,24.7853,24.7563,24.7756,605031.0
2024-12-19 13:20:00,25.67,25.74,25.66,25.72,882507.0,24.7756,24.8432,24.766,24.8239,882507.0
2024-12-19 13:30:00,25.71,25.77,25.71,25.71,483708.0,24.8142,24.8721,24.8142,24.8142,483708.0
2024-12-19 13:40:00,25.72,25.76,25.71,25.76,323218.0,24.8239,24.8625,24.8142,24.8625,323218.0
2024-12-19 13:50:00,25.76,25.77,25.72,25.73,695371.0,24.8625,24.8721,24.8239,24.8335,695371.0
2024-12-19 14:00:00,25.74,25.75,25.69,25.71,502733.0,24.8432,24.8528,24.7949,24.8142,502733.0
2024-12-19 14:10:00,25.72,25.73,25.69,25.72,507917.0,24.8239,24.8335,24.7949,24.8239,507917.0
2024-12-19 14:20:00,25.72,25.76,25.69,25.76,1472453.0,24.8239,24.8625,24.7949,24.8625,1472453.0
2024-12-19 14:30:00,25.76,25.76,25.7,25.71,665243.0,24.8625,24.8625,24.8046,24.8142,665243.0
2024-12-19 14:40:00,25.72,25.73,25.69,25.71,522090.0,24.8239,24.8335,24.7949,24.8142,522090.0
2024-12-19 14:50:00,25.71,25.72,25.69,25.7,532920.0,24.8142,24.8239,24.7949,24.8046,532920.0
2024-12-19 15:00:00,25.7,25.76,25.69,25.71,777798.0,24.8046,24.8625,24.7949,24.8142,777798.0
2024-12-19 15:10:00,25.71,25.75,25.7,25.72,1006591.0,24.8142,24.8528,24.8046,24.8239,1006591.0
2024-12-19 15:20:00,25.71,25.75,25.7,25.71,866322.0,24.8142,24.8528,24.8046,24.8142,866322.0
2024-12-19 15:30:00,25.71,25.75,25.7,25.72,1372939.0,24.8142,24.8528,24.8046,24.8239,1372939.0
2024-12-19 15:40:00,25.71,25.76,25.71,25.76,3188834.0,24.8142,24.8625,24.8142,24.8625,3188834.0
2024-12-19 15:50:00,25.76,25.8,25.74,25.76,4275832.0,24.8625,24.9011,24.8432,24.8625,4275832.0
2024-12-20 09:30:00,25.7,26.25,25.7,26.19,5754703.0,24.8046,25.3354,24.8046,25.2775,5754703.0
2024-12-20 09:40:00,26.2,26.36,26.17,26.22,1537482.0,25.2872,25.4416,25.2582,25.3065,1537482.0
2024-12-20 09:50:00,26.22,26.31,26.21,26.24,814741.0,25.3065,25.3933,25.2968,25.3258,814741.0
2024-12-20 10:00:00,26.23,26.29,26.02,26.04,636433.0,25.3161,25.374,25.1134,25.1327,636433.0
2024-12-20 10:10:00,26.04,26.11,26.01,26.1,546736.0,25.1327,25.2003,25.1038,25.1906,546736.0
2024-12-20 10:20:00,26.1,26.11,26.04,26.11,543734.0,25.1906,25.2003,25.1327,25.2003,543734.0
2024-12-20 10:30:00,26.1,26.14,25.98,26.02,770597.0,25.1906,25.2292,25.0748,25.1134,770597.0
2024-12-20 10:40:00,26.02,26.15,26.0,26.15,864357.0,25.1134,25.2389,25.0941,25.2389,864357.0
2024-12-20 10:50:00,26.14,26.2,26.13,26.14,438729.0,25.2292,25.2872,25.2196,25.2292,438729.0
2024-12-20 11:00:00,26.14,26.25,26.13,26.21,455700.0,25.2292,25.3354,25.2196,25.2968,455700.0
2024-12-20 11:10:00,26.21,26.29,26.18,26.27,494027.0,25.2968,25.374,25.2678,25.3547,494027.0
2024-12-20 11:20:00,26.28,26.3,26.24,26.29,702962.0,25.3644,25.3837,25.3258,25.374,702962.0
2024-12-20 11:30:00,26.29,26.31,26.25,26.3,856542.0,25.374,25.3933,25.3354,25.3837,856542.0
2024-12-20 11:40:00,26.29,26.35,26.27,26.32,874819.0,25.374,25.4319,25.3547,25.403,874819.0
2024-12-20 11:50:00,26.32,26.4,26.3,26.36,678088.0,25.403,25.4802,25.3837,25.4416,678088.0
2024-12-20 12:00:00,26.36,26.4,26.33,26.38,356223.0,25.4416,25.4802,25.4126,25.4609,356223.0
2024-12-20 12:10:00,26.39,26.44,26.37,26.43,605425.0,25.4705,25.5188,25.4512,25.5091,605425.0
2024-12-20 12:20:00,26.44,26.45,26.38,26.42,496433.0,25.5188,25.5284,25.4609,25.4995,496433.0
2024-12-20 12:30:00,26.42,26.42,26.36,26.39,452294.0,25.4995,25.4995,25.4416,25.4705,452294.0
2024-12-20 12:40:00,26.39,26.43,26.36,26.43,404026.0,25.4705,25.5091,25.4416,25.5091,404026.0
2024-12-20 12:50:00,26.43,26.49,26.42,26.47,704753.0,25.5091,25.567,25.4995,25.5477,704753.0
2024-12-20 13:00:00,26.48,26.48,26.41,26.43,491382.0,25.5574,25.5574,25.4898,25.5091,491382.0
2024-12-20 13:10:00,26.43,26.49,26.38,26.48,693481.0,25.5091,25.567,25.4609,25.5574,693481.0
2024-12-20 13:20:00,26.49,26.49,26.4,26.4,535287.0,25.567,25.567,25.4802,25.4802,535287.0
2024-12-20 13:30:00,26.41,26.46,26.39,26.41,446122.0,25.4898,25.5381,25.4705,25.4898,446122.0
2024-12-20 13:40:00,26.41,26.44,26.39,26.39,453956.0,25.4898,25.5188,25.4705,25.4705,453956.0
2024-12-20 13:50:00,26.39,26.4,26.34,26.35,511566.0,25.4705,25.4802,25.4223,25.4319,511566.0
2024-12-20 14:00:00,26.35,26.39,26.33,26.39,521242.0,25.4319,25.4705,25.4126,25.4705,521242.0
2024-12-20 14:10:00,26.39,26.4,26.33,26.33,581820.0,25.4705,25.4802,25.4126,25.4126,581820.0
2024-12-20 14:20:00,26.34,26.37,26.31,26.35,634684.0,25.4223,25.4512,25.3933,25.4319,634684.0
2024-12-20 14:30:00,26.35,26.4,26.34,26.36,665850.0,25.4319,25.4802,25.4223,25.4416,665850.0
2024-12-20 14:40:00,26.36,26.4,26.35,26.39,575566.0,25.4416,25.4802,25.4319,25.4705,575566.0
2024-12-20 14:50:00,26.39,26.41,26.36,26.38,868401.0,25.4705,25.4898,25.4416,25.4609,868401.0
2024-12-20 15:00:00,26.38,26.41,26.36,26.39,776154.0,25.4609,25.4898,25.4416,25.4705,776154.0
2024-12-20 15:10:00,26.39,26.4,26.32,26.34,1280281.0,25.4705,25.4802,25.403,25.4223,1280281.0
2024-12-20 15:20:00,26.34,26.37,26.29,26.32,1874062.0,25.4223,25.4512,25.374,25.403,1874062.0
2024-12-20 15:30:00,26.32,26.41,26.31,26.39,1303897.0,25.403,25.4898,25.3933,25.4705,1303897.0
2024-12-20 15:40:00,26.38,26.4,26.31,26.32,1877495.0,25.4609,25.4802,25.3933,25.403,1877495.0
2024-12-20 15:50:00,26.32,26.41,26.28,26.37,6245444.0,25.403,25.4898,25.3644,25.4512,6245444.0
2024-12-23 09:30:00,26.36,26.46,26.19,26.21,1808976.0,25.4416,25.5381,25.2775,25.2968,1808976.0
2024-12-23 09:40:00,26.21,26.28,26.19,26.27,741643.0,25.2968,25.3644,25.2775,25.3547,741643.0
2024-12-23 09:50:00,26.27,26.29,26.2,26.24,785277.0,25.3547,25.374,25.2872,25.3258,785277.0
2024-12-23 10:00:00,26.24,26.34,26.23,26.3,904837.0,25.3258,25.4223,25.3161,25.3837,904837.0
2024-12-23 10:10:00,26.3,26.37,26.26,26.32,752512.0,25.3837,25.4512,25.3451,25.403,752512.0
2024-12-23 10:20:00,26.33,26.38,26.3,26.36,589771.0,25.4126,25.4609,25.3837,25.4416,589771.0
2024-12-23 10:30:00,26.36,26.39,26.3,26.39,672741.0,25.4416,25.4705,25.3837,25.4705,672741.0
2024-12-23 10:40:00,26.39,26.39,26.34,26.36,534807.0,25.4705,25.4705,25.4223,25.4416,534807.0
2024-12-23 10:50:00,26.36,26.36,26.3,26.32,421947.0,25.4416,25.4416,25.3837,25.403,421947.0
2024-12-23 11:00:00,26.33,26.35,26.3,26.3,536138.0,25.4126,25.4319,25.3837,25.3837,536138.0
2024-12-23 11:10:00,26.3,26.35,26.3,26.35,424318.0,25.3837,25.4319,25.3837,25.4319,424318.0
2024-12-23 11:20:00,26.35,26.4,26.33,26.34,925572.0,25.4319,25.4802,25.4126,25.4223,925572.0
2024-12-23 11:30:00,26.33,26.4,26.32,26.38,608442.0,25.4126,25.4802,25.403,25.4609,608442.0
2024-12-23 11:40:00,26.38,26.4,26.32,26.38,609901.0,25.4609,25.4802,25.403,25.4609,609901.0
2024-12-23 11:50:00,26.38,26.39,26.34,26.34,343488.0,25.4609,25.4705,25.4223,25.4223,343488.0
2024-12-23 12:00:00,26.34,26.34,26.3,26.33,366254.0,25.4223,25.4223,25.3837,25.4126,366254.0
2024-12-23 12:10:00,26.33,26.39,26.32,26.39,334778.0,25.4126,25.4705,25.403,25.4705,334778.0
2024-12-23 12:20:00,26.39,26.42,26.37,26.41,600234.0,25.4705,25.4995,25.4512,25.4898,600234.0
2024-12-23 12:30:00,26.41,26.45,26.39,26.44,393390.0,25.4898,25.5284,25.4705,25.5188,393390.0
2024-12-23 12:40:00,26.44,26.5,26.43,26.46,454925.0,25.5188,25.5767,25.5091,25.5381,454925.0
2024-12-23 12:50:00,26.45,26.55,26.45,26.52,723848.0,25.5284,25.625,25.5284,25.596,723848.0
2024-12-23 13:00:00,26.53,26.55,26.5,26.53,387675.0,25.6057,25.625,25.5767,25.6057,387675.0
2024-12-23 13:10:00,26.53,26.58,26.52,26.58,460194.0,25.6057,25.6539,25.596,25.6539,460194.0
2024-12-23 13:20:00,26.58,26.59,26.54,26.59,621058.0,25.6539,25.6636,25.6153,25.6636,621058.0
2024-12-23 13:30:00,26.59,26.61,26.56,26.59,563610.0,25.6636,25.6829,25.6346,25.6636,563610.0
2024-12-23 13:40:00,26.59,26.6,26.56,26.59,475314.0,25.6636,25.6732,25.6346,25.6636,475314.0
2024-12-23 13:50:00,26.59,26.6,26.55,26.55,566837.0,25.6636,25.6732,25.625,25.625,566837.0
2024-12-23 14:00:00,26.55,26.62,26.55,26.61,455437.0,25.625,25.6925,25.625,25.6829,455437.0
2024-12-23 14:10:00,26.61,26.62,26.56,26.57,500380.0,25.6829,25.6925,25.6346,25.6443,500380.0
2024-12-23 14:20:00,26.57,26.59,26.54,26.57,568499.0,25.6443,25.6636,25.6153,25.6443,568499.0
2024-12-23 14:30:00,26.58,26.6,26.56,26.57,436586.0,25.6539,25.6732,25.6346,25.6443,436586.0
2024-12-23 14:40:00,26.57,26.57,26.55,26.55,362071.0,25.6443,25.6443,25.625,25.625,362071.0
2024-12-23 14:50:00,26.55,26.58,26.54,26.55,463450.0,25.625,25.6539,25.6153,25.625,463450.0
2024-12-23 15:00:00,26.54,26.6,26.52,26.59,622726.0,25.6153,25.6732,25.596,25.6636,622726.0
2024-12-23 15:10:00,26.59,26.6,26.55,26.6,670400.0,25.6636,25.6732,25.625,25.6732,670400.0
2024-12-23 15:20:00,26.6,26.63,26.59,26.6,1063542.0,25.6732,25.7022,25.6636,25.6732,1063542.0
2024-12-23 15:30:00,26.61,26.65,26.6,26.63,741697.0,25.6829,25.7215,25.6732,25.7022,741697.0
2024-12-23 15:40:00,26.64,26.69,26.63,26.65,1886239.0,25.7118,25.7601,25.7022,25.7215,1886239.0
2024-12-23 15:50:00,26.65,26.75,26.65,26.71,2734386.0,25.7215,25.818,25.7215,25.7794,2734386.0
2024-12-24 09:30:00,26.59,26.67,26.38,26.42,1488536.0,25.6636,25.7408,25.4609,25.4995,1488536.0
2024-12-24 09:40:00,26.42,26.54,26.4,26.52,668315.0,25.4995,25.6153,25.4802,25.596,668315.0
2024-12-24 09:50:00,26.52,26.53,26.46,26.5,420699.0,25.596,25.6057,25.5381,25.5767,420699.0
2024-12-24 10:00:00,26.5,26.6,26.48,26.56,476425.0,25.5767,25.6732,25.5574,25.6346,476425.0
2024-12-24 10:10:00,26.56,26.6,26.53,26.58,499072.0,25.6346,25.6732,25.6057,25.6539,499072.0
2024-12-24 10:20:00,26.59,26.63,26.57,26.6,400445.0,25.6636,25.7022,25.6443,25.6732,400445.0
2024-12-24 10:30:00,26.61,26.69,26.59,26.66,620762.0,25.6829,25.7601,25.6636,25.7311,620762.0
2024-12-24 10:40:00,26.67,26.72,26.64,26.7,466219.0,25.7408,25.789,25.7118,25.7697,466219.0
2024-12-24 10:50:00,26.7,26.74,26.66,26.71,516616.0,25.7697,25.8083,25.7311,25.7794,516616.0
2024-12-24 11:00:00,26.72,26.74,26.68,26.7,404132.0,25.789,25.8083,25.7504,25.7697,404132.0
2024-12-24 11:10:00,26.7,26.7,26.65,26.66,371087.0,25.7697,25.7697,25.7215,25.7311,371087.0
2024-12-24 11:20:00,26.66,26.7,26.65,26.68,351139.0,25.7311,25.7697,25.7215,25.7504,351139.0
2024-12-24 11:30:00,26.69,26.71,26.67,26.69,467349.0,25.7601,25.7794,25.7408,25.7601,467349.0
2024-12-24 11:40:00,26.7,26.72,26.69,26.71,322598.0,25.7697,25.789,25.7601,25.7794,322598.0
2024-12-24 11:50:00,26.72,26.73,26.68,26.71,415338.0,25.789,25.7987,25.7504,25.7794,415338.0
2024-12-24 12:00:00,26.71,26.73,26.68,26.71,314946.0,25.7794,25.7987,25.7504,25.7794,314946.0
2024-12-24 12:10:00,26.71,26.77,26.71,26.74,474842.0,25.7794,25.8373,25.7794,25.8083,474842.0
2024-12-24 12:20:00,26.74,26.76,26.7,26.71,618025.0,25.8083,25.8276,25.7697,25.7794,618025.0
2024-12-24 12:30:00,26.71,26.74,26.67,26.73,539075.0,25.7794,25.8083,25.7408,25.7987,539075.0
2024-12-24 12:40:00,26.74,26.74,26.69,26.73,528639.0,25.8083,25.8083,25.7601,25.7987,528639.0
2024-12-24 12:50:00,26.73,26.75,26.7,26.73,1213650.0,25.7987,25.818,25.7697,25.7987,1213650.0
2024-12-26 09:30:00,26.64,26.7,26.57,26.64,883754.0,25.7118,25.7697,25.6443,25.7118,883754.0
2024-12-26 09:40:00,26.64,26.69,26.64,26.68,394292.0,25.7118,25.7601,25.7118,25.7504,394292.0
2024-12-26 09:50:00,26.68,26.69,26.61,26.64,606032.0,25.7504,25.7601,25.6829,25.7118,606032.0
2024-12-26 10:00:00,26.64,26.72,26.63,26.69,576679.0,25.7118,25.789,25.7022,25.7601,576679.0
2024-12-26 10:10:00,26.7,26.71,26.67,26.69,344572.0,25.7697,25.7794,25.7408,25.7601,344572.0
2024-12-26 10:20:00,26.7,26.7,26.62,26.63,549579.0,25.7697,25.7697,25.6925,25.7022,549579.0
2024-12-26 10:30:00,26.62,26.65,26.6,26.62,417405.0,25.6925,25.7215,25.6732,25.6925,417405.0
2024-12-26 10:40:00,26.62,26.65,26.58,26.64,468948.0,25.6925,25.7215,25.6539,25.7118,468948.0
2024-12-26 10:50:00,26.64,26.66,26.6,26.6,649061.0,25.7118,25.7311,25.6732,25.6732,649061.0
2024-12-26 11:00:00,26.61,26.62,26.57,26.6,549138.0,25.6829,25.6925,25.6443,25.6732,549138.0
2024-12-26 11:10:00,26.61,26.61,26.57,26.59,501914.0,25.6829,25.6829,25.6443,25.6636,501914.0
2024-12-26 11:20:00,26.59,26.6,26.56,26.59,393277.0,25.6636,25.6732,25.6346,25.6636,393277.0
2024-12-26 11:30:00,26.59,26.59,26.57,26.59,353454.0,25.6636,25.6636,25.6443,25.6636,353454.0
2024-12-26 11:40:00,26.58,26.61,26.57,26.59,428479.0,25.6539,25.6829,25.6443,25.6636,428479.0
2024-12-26 11:50:00,26.6,26.63,26.59,26.63,441037.0,25.6732,25.7022,25.6636,25.7022,441037.0
2024-12-26 12:00:00,26.63,26.63,26.58,26.6,416806.0,25.7022,25.7022,25.6539,25.6732,416806.0
2024-12-26 12:10:00,26.6,26.63,26.59,26.63,381974.0,25.6732,25.7022,25.6636,25.7022,381974.0
2024-12-26 12:20:00,26.63,26.63,26.59,26.62,351240.0,25.7022,25.7022,25.6636,25.6925,351240.0
2024-12-26 12:30:00,26.61,26.63,26.6,26.63,333966.0,25.6829,25.7022,25.6732,25.7022,333966.0
2024-12-26 12:40:00,26.63,26.64,26.59,26.61,471829.0,25.7022,25.7118,25.6636,25.6829,471829.0
2024-12-26 12:50:00,26.61,26.61,26.57,26.59,476567.0,25.6829,25.6829,25.6443,25.6636,476567.0
2024-12-26 13:00:00,26.58,26.6,26.57,26.59,401638.0,25.6539,25.6732,25.6443,25.6636,401638.0
2024-12-26 13:10:00,26.58,26.59,26.55,26.55,312725.0,25.6539,25.6636,25.625,25.625,312725.0
2024-12-26 13:20:00,26.55,26.56,26.54,26.54,430665.0,25.625,25.6346,25.6153,25.6153,430665.0
2024-12-26 13:30:00,26.54,26.55,26.5,26.51,408518.0,25.6153,25.625,25.5767,25.5864,408518.0
2024-12-26 13:40:00,26.51,26.58,26.5,26.58,451351.0,25.5864,25.6539,25.5767,25.6539,451351.0
2024-12-26 13:50:00,26.58,26.6,26.56,26.6,416813.0,25.6539,25.6732,25.6346,25.6732,416813.0
2024-12-26 14:00:00,26.59,26.6,26.54,26.54,363607.0,25.6636,25.6732,25.6153,25.6153,363607.0
2024-12-26 14:10:00,26.54,26.56,26.53,26.55,328735.0,25.6153,25.6346,25.6057,25.625,328735.0
2024-12-26 14:20:00,26.55,26.57,26.55,26.56,327128.0,25.625,25.6443,25.625,25.6346,327128.0
2024-12-26 14:30:00,26.56,26.57,26.54,26.54,327242.0,25.6346,25.6443,25.6153,25.6153,327242.0
2024-12-26 14:40:00,26.54,26.55,26.53,26.54,505198.0,25.6153,25.625,25.6057,25.6153,505198.0
2024-12-26 14:50:00,26.54,26.56,26.51,26.51,571387.0,25.6153,25.6346,25.5864,25.5864,571387.0
2024-12-26 15:00:00,26.51,26.56,26.5,26.55,579727.0,25.5864,25.6346,25.5767,25.625,579727.0
2024-12-26 15:10:00,26.55,26.55,26.51,26.51,405837.0,25.625,25.625,25.5864,25.5864,405837.0
2024-12-26 15:20:00,26.51,26.54,26.51,26.52,386009.0,25.5864,25.6153,25.5864,25.596,386009.0
2024-12-26 15:30:00,26.52,26.53,26.48,26.52,1161203.0,25.596,25.6057,25.5574,25.596,1161203.0
2024-12-26 15:40:00,26.52,26.56,26.48,26.55,1247566.0,25.596,25.6346,25.5574,25.625,1247566.0
2024-12-26 15:50:00,26.55,26.65,26.53,26.56,3810682.0,25.625,25.7215,25.6057,25.6346,3810682.0
2024-12-27 09:30:00,26.43,26.74,26.42,26.71,1527486.0,25.5091,25.8083,25.4995,25.7794,1527486.0
2024-12-27 09:40:00,26.71,26.83,26.71,26.82,1335818.0,25.7794,25.8952,25.7794,25.8855,1335818.0
2024-12-27 09:50:00,26.82,26.84,26.77,26.82,798219.0,25.8855,25.9049,25.8373,25.8855,798219.0
2024-12-27 10:00:00,26.83,26.85,26.76,26.78,768204.0,25.8952,25.9145,25.8276,25.8469,768204.0
2024-12-27 10:10:00,26.77,26.79,26.66,26.68,722006.0,25.8373,25.8566,25.7311,25.7504,722006.0
2024-12-27 10:20:00,26.68,26.79,26.67,26.71,705021.0,25.7504,25.8566,25.7408,25.7794,705021.0
2024-12-27 10:30:00,26.71,26.75,26.67,26.74,503293.0,25.7794,25.818,25.7408,25.8083,503293.0
2024-12-27 10:40:00,26.74,26.79,26.72,26.79,423655.0,25.8083,25.8566,25.789,25.8566,423655.0
2024-12-27 10:50:00,26.78,26.79,26.69,26.71,461968.0,25.8469,25.8566,25.7601,25.7794,461968.0
2024-12-27 11:00:00,26.71,26.72,26.68,26.71,311134.0,25.7794,25.789,25.7504,25.7794,311134.0
2024-12-27 11:10:00,26.71,26.75,26.7,26.72,332979.0,25.7794,25.818,25.7697,25.789,332979.0
2024-12-27 11:20:00,26.73,26.77,26.69,26.73,586644.0,25.7987,25.8373,25.7601,25.7987,586644.0
2024-12-27 11:30:00,26.74,26.76,26.72,26.74,572645.0,25.8083,25.8276,25.789,25.8083,572645.0
2024-12-27 11:40:00,26.74,26.75,26.69,26.7,326454.0,25.8083,25.818,25.7601,25.7697,326454.0
2024-12-27 11:50:00,26.69,26.71,26.66,26.71,628546.0,25.7601,25.7794,25.7311,25.7794,628546.0
2024-12-27 12:00:00,26.71,26.71,26.66,26.68,313420.0,25.7794,25.7794,25.7311,25.7504,313420.0
2024-12-27 12:10:00,26.68,26.69,26.65,26.66,311706.0,25.7504,25.7601,25.7215,25.7311,311706.0
2024-12-27 12:20:00,26.67,26.67,26.6,26.64,454817.0,25.7408,25.7408,25.6732,25.7118,454817.0
2024-12-27 12:30:00,26.64,26.66,26.59,26.61,416984.0,25.7118,25.7311,25.6636,25.6829,416984.0
2024-12-27 12:40:00,26.62,26.64,26.61,26.61,339353.0,25.6925,25.7118,25.6829,25.6829,339353.0
2024-12-27 12:50:00,26.61,26.65,26.61,26.64,260973.0,25.6829,25.7215,25.6829,25.7118,260973.0
2024-12-27 13:00:00,26.64,26.64,26.6,26.62,314977.0,25.7118,25.7118,25.6732,25.6925,314977.0
2024-12-27 13:10:00,26.63,26.65,26.62,26.64,348442.0,25.7022,25.7215,25.6925,25.7118,348442.0
2024-12-27 13:20:00,26.65,26.67,26.63,26.66,613228.0,25.7215,25.7408,25.7022,25.7311,613228.0
2024-12-27 13:30:00,26.66,26.66,26.63,26.63,245602.0,25.7311,25.7311,25.7022,25.7022,245602.0
2024-12-27 13:40:00,26.64,26.65,26.6,26.62,309255.0,25.7118,25.7215,25.6732,25.6925,309255.0
2024-12-27 13:50:00,26.61,26.65,26.61,26.64,360695.0,25.6829,25.7215,25.6829,25.7118,360695.0
2024-12-27 14:00:00,26.63,26.65,26.6,26.65,320328.0,25.7022,25.7215,25.6732,25.7215,320328.0
2024-12-27 14:10:00,26.64,26.7,26.64,26.7,334732.0,25.7118,25.7697,25.7118,25.7697,334732.0
2024-12-27 14:20:00,26.7,26.7,26.64,26.65,447717.0,25.7697,25.7697,25.7118,25.7215,447717.0
2024-12-27 14:30:00,26.65,26.66,26.63,26.65,347754.0,25.7215,25.7311,25.7022,25.7215,347754.0
2024-12-27 14:40:00,26.65,26.68,26.64,26.66,433179.0,25.7215,25.7504,25.7118,25.7311,433179.0
2024-12-27 14:50:00,26.66,26.68,26.65,26.65,368675.0,25.7311,25.7504,25.7215,25.7215,368675.0
2024-12-27 15:00:00,26.65,26.68,26.63,26.64,475816.0,25.7215,25.7504,25.7022,25.7118,475816.0
2024-12-27 15:10:00,26.64,26.65,26.61,26.62,489570.0,25.7118,25.7215,25.6829,25.6925,489570.0
2024-12-27 15:20:00,26.63,26.64,26.58,26.61,581767.0,25.7022,25.7118,25.6539,25.6829,581767.0
2024-12-27 15:30:00,26.6,26.61,26.57,26.6,536514.0,25.6732,25.6829,25.6443,25.6732,536514.0
2024-12-27 15:40:00,26.6,26.6,26.56,26.59,748856.0,25.6732,25.6732,25.6346,25.6636,748856.0
2024-12-27 15:50:00,26.59,26.67,26.58,26.63,3442350.0,25.6636,25.7408,25.6539,25.7022,3442350.0
2024-12-30 09:30:00,26.48,26.57,26.34,26.37,2109018.0,25.5574,25.6443,25.4223,25.4512,2109018.0
2024-12-30 09:40:00,26.37,26.37,26.27,26.28,624106.0,25.4512,25.4512,25.3547,25.3644,624106.0
2024-12-30 09:50:00,26.28,26.3,26.24,26.27,596544.0,25.3644,25.3837,25.3258,25.3547,596544.0
2024-12-30 10:00:00,26.27,26.38,26.26,26.35,705531.0,25.3547,25.4609,25.3451,25.4319,705531.0
2024-12-30 10:10:00,26.35,26.35,26.28,26.29,480791.0,25.4319,25.4319,25.3644,25.374,480791.0
2024-12-30 10:20:00,26.29,26.33,26.27,26.3,558438.0,25.374,25.4126,25.3547,25.3837,558438.0
2024-12-30 10:30:00,26.3,26.31,26.26,26.26,560098.0,25.3837,25.3933,25.3451,25.3451,560098.0
2024-12-30 10:40:00,26.27,26.34,26.25,26.32,671667.0,25.3547,25.4223,25.3354,25.403,671667.0
2024-12-30 10:50:00,26.32,26.35,26.27,26.35,501729.0,25.403,25.4319,25.3547,25.4319,501729.0
2024-12-30 11:00:00,26.35,26.4,26.34,26.39,433442.0,25.4319,25.4802,25.4223,25.4705,433442.0
2024-12-30 11:10:00,26.38,26.42,26.37,26.4,514221.0,25.4609,25.4995,25.4512,25.4802,514221.0
2024-12-30 11:20:00,26.41,26.42,26.38,26.39,460743.0,25.4898,25.4995,25.4609,25.4705,460743.0
2024-12-30 11:30:00,26.4,26.43,26.39,26.43,530851.0,25.4802,25.5091,25.4705,25.5091,530851.0
2024-12-30 11:40:00,26.43,26.45,26.38,26.39,738386.0,25.5091,25.5284,25.4609,25.4705,738386.0
2024-12-30 11:50:00,26.39,26.41,26.37,26.39,358358.0,25.4705,25.4898,25.4512,25.4705,358358.0
2024-12-30 12:00:00,26.39,26.43,26.39,26.42,380712.0,25.4705,25.5091,25.4705,25.4995,380712.0
2024-12-30 12:10:00,26.42,26.42,26.38,26.39,309509.0,25.4995,25.4995,25.4609,25.4705,309509.0
2024-12-30 12:20:00,26.39,26.45,26.39,26.43,564938.0,25.4705,25.5284,25.4705,25.5091,564938.0
2024-12-30 12:30:00,26.43,26.44,26.41,26.43,374204.0,25.5091,25.5188,25.4898,25.5091,374204.0
2024-12-30 12:40:00,26.43,26.48,26.42,26.48,417896.0,25.5091,25.5574,25.4995,25.5574,417896.0
2024-12-30 12:50:00,26.47,26.49,26.44,26.46,419310.0,25.5477,25.567,25.5188,25.5381,419310.0
2024-12-30 13:00:00,26.46,26.5,26.44,26.5,365811.0,25.5381,25.5767,25.5188,25.5767,365811.0
2024-12-30 13:10:00,26.49,26.53,26.47,26.51,708707.0,25.567,25.6057,25.5477,25.5864,708707.0
2024-12-30 13:20:00,26.51,26.54,26.49,26.52,536831.0,25.5864,25.6153,25.567,25.596,536831.0
2024-12-30 13:30:00,26.52,26.54,26.5,26.54,488768.0,25.596,25.6153,25.5767,25.6153,488768.0
2024-12-30 13:40:00,26.54,26.56,26.51,26.55,474874.0,25.6153,25.6346,25.5864,25.625,474874.0
2024-12-30 13:50:00,26.55,26.58,26.54,26.55,631321.0,25.625,25.6539,25.6153,25.625,631321.0
2024-12-30 14:00:00,26.55,26.57,26.47,26.49,471110.0,25.625,25.6443,25.5477,25.567,471110.0
2024-12-30 14:10:00,26.49,26.49,26.44,26.46,305838.0,25.567,25.567,25.5188,25.5381,305838.0
2024-12-30 14:20:00,26.45,26.46,26.41,26.43,472419.0,25.5284,25.5381,25.4898,25.5091,472419.0
2024-12-30 14:30:00,26.42,26.45,26.41,26.41,435669.0,25.4995,25.5284,25.4898,25.4898,435669.0
2024-12-30 14:40:00,26.42,26.44,26.41,26.44,310616.0,25.4995,25.5188,25.4898,25.5188,310616.0
2024-12-30 14:50:00,26.44,26.45,26.41,26.43,338228.0,25.5188,25.5284,25.4898,25.5091,338228.0
2024-12-30 15:00:00,26.43,26.43,26.38,26.41,576889.0,25.5091,25.5091,25.4609,25.4898,576889.0
2024-12-30 15:10:00,26.42,26.45,26.39,26.44,528463.0,25.4995,25.5284,25.4705,25.5188,528463.0
2024-12-30 15:20:00,26.44,26.46,26.4,26.4,425941.0,25.5188,25.5381,25.4802,25.4802,425941.0
2024-12-30 15:30:00,26.41,26.43,26.38,26.39,407173.0,25.4898,25.5091,25.4609,25.4705,407173.0
2024-12-30 15:40:00,26.39,26.46,26.38,26.45,846565.0,25.4705,25.5381,25.4609,25.5284,846565.0
2024-12-30 15:50:00,26.45,26.48,26.41,26.41,2897616.0,25.5284,25.5574,25.4898,25.4898,2897616.0
2024-12-31 09:30:00,26.4,26.61,26.39,26.57,1198260.0,25.4802,25.6829,25.4705,25.6443,1198260.0
2024-12-31 09:40:00,26.58,26.65,26.54,26.61,590309.0,25.6539,25.7215,25.6153,25.6829,590309.0
2024-12-31 09:50:00,26.6,26.63,26.53,26.54,582396.0,25.6732,25.7022,25.6057,25.6153,582396.0
2024-12-31 10:00:00,26.55,26.58,26.51,26.54,370738.0,25.625,25.6539,25.5864,25.6153,370738.0
2024-12-31 10:10:00,26.54,26.63,26.53,26.61,513409.0,25.6153,25.7022,25.6057,25.6829,513409.0
2024-12-31 10:20:00,26.61,26.62,26.54,26.55,388501.0,25.6829,25.6925,25.6153,25.625,388501.0
2024-12-31 10:30:00,26.55,26.63,26.54,26.62,770537.0,25.625,25.7022,25.6153,25.6925,770537.0
2024-12-31 10:40:00,26.61,26.64,26.58,26.59,433862.0,25.6829,25.7118,25.6539,25.6636,433862.0
2024-12-31 10:50:00,26.6,26.6,26.5,26.53,500921.0,25.6732,25.6732,25.5767,25.6057,500921.0
2024-12-31 11:00:00,26.53,26.54,26.49,26.53,469792.0,25.6057,25.6153,25.567,25.6057,469792.0
2024-12-31 11:10:00,26.53,26.53,26.46,26.47,385686.0,25.6057,25.6057,25.5381,25.5477,385686.0
2024-12-31 11:20:00,26.46,26.49,26.44,26.46,409835.0,25.5381,25.567,25.5188,25.5381,409835.0
2024-12-31 11:30:00,26.46,26.46,26.42,26.46,384236.0,25.5381,25.5381,25.4995,25.5381,384236.0
2024-12-31 11:40:00,26.46,26.48,26.42,26.42,354921.0,25.5381,25.5574,25.4995,25.4995,354921.0
2024-12-31 11:50:00,26.41,26.43,26.39,26.43,474405.0,25.4898,25.5091,25.4705,25.5091,474405.0
2024-12-31 12:00:00,26.43,26.44,26.39,26.42,401354.0,25.5091,25.5188,25.4705,25.4995,401354.0
2024-12-31 12:10:00,26.42,26.42,26.39,26.39,342534.0,25.4995,25.4995,25.4705,25.4705,342534.0
2024-12-31 12:20:00,26.39,26.44,26.36,26.41,520026.0,25.4705,25.5188,25.4416,25.4898,520026.0
2024-12-31 12:30:00,26.41,26.44,26.39,26.44,403704.0,25.4898,25.5188,25.4705,25.5188,403704.0
2024-12-31 12:40:00,26.44,26.47,26.41,26.46,350904.0,25.5188,25.5477,25.4898,25.5381,350904.0
2024-12-31 12:50:00,26.47,26.52,26.44,26.5,441411.0,25.5477,25.596,25.5188,25.5767,441411.0
2024-12-31 13:00:00,26.5,26.51,26.48,26.49,647872.0,25.5767,25.5864,25.5574,25.567,647872.0
2024-12-31 13:10:00,26.49,26.5,26.45,26.46,390445.0,25.567,25.5767,25.5284,25.5381,390445.0
2024-12-31 13:20:00,26.46,26.46,26.42,26.44,393261.0,25.5381,25.5381,25.4995,25.5188,393261.0
2024-12-31 13:30:00,26.44,26.49,26.43,26.47,295035.0,25.5188,25.567,25.5091,25.5477,295035.0
2024-12-31 13:40:00,26.48,26.54,26.47,26.53,351260.0,25.5574,25.6153,25.5477,25.6057,351260.0
2024-12-31 13:50:00,26.52,26.53,26.49,26.51,295831.0,25.596,25.6057,25.567,25.5864,295831.0
2024-12-31 14:00:00,26.51,26.53,26.47,26.5,436605.0,25.5864,25.6057,25.5477,25.5767,436605.0
2024-12-31 14:10:00,26.5,26.5,26.43,26.43,303294.0,25.5767,25.5767,25.5091,25.5091,303294.0
2024-12-31 14:20:00,26.44,26.5,26.42,26.49,417991.0,25.5188,25.5767,25.4995,25.567,417991.0
2024-12-31 14:30:00,26.49,26.49,26.45,26.47,303470.0,25.567,25.567,25.5284,25.5477,303470.0
2024-12-31 14:40:00,26.47,26.49,26.44,26.46,463601.0,25.5477,25.567,25.5188,25.5381,463601.0
2024-12-31 14:50:00,26.46,26.49,26.46,26.49,462168.0,25.5381,25.567,25.5381,25.567,462168.0
2024-12-31 15:00:00,26.49,26.5,26.48,26.49,280183.0,25.567,25.5767,25.5574,25.567,280183.0
2024-12-31 15:10:00,26.49,26.49,26.44,26.48,525109.0,25.567,25.567,25.5188,25.5574,525109.0
2024-12-31 15:20:00,26.47,26.5,26.46,26.48,441625.0,25.5477,25.5767,25.5381,25.5574,441625.0
2024-12-31 15:30:00,26.49,26.53,26.47,26.51,641755.0,25.567,25.6057,25.5477,25.5864,641755.0
2024-12-31 15:40:00,26.5,26.55,26.49,26.54,801238.0,25.5767,25.625,25.567,25.6153,801238.0
2024-12-31 15:50:00,26.54,26.57,26.5,26.55,3584770.0,25.6153,25.6443,25.5767,25.625,3584770.0
2025-01-02 09:30:00,26.75,26.84,26.6,26.78,1323245.0,25.818,25.9049,25.6732,25.8469,1323245.0
2025-01-02 09:40:00,26.78,26.86,26.72,26.78,1104311.0,25.8469,25.9242,25.789,25.8469,1104311.0
2025-01-02 09:50:00,26.78,26.81,26.7,26.73,500032.0,25.8469,25.8759,25.7697,25.7987,500032.0
2025-01-02 10:00:00,26.73,26.75,26.62,26.74,603159.0,25.7987,25.818,25.6925,25.8083,603159.0
2025-01-02 10:10:00,26.73,26.83,26.72,26.81,561720.0,25.7987,25.8952,25.789,25.8759,561720.0
2025-01-02 10:20:00,26.81,26.83,26.78,26.8,437022.0,25.8759,25.8952,25.8469,25.8662,437022.0
2025-01-02 10:30:00,26.8,26.81,26.75,26.79,338235.0,25.8662,25.8759,25.818,25.8566,338235.0
2025-01-02 10:40:00,26.78,26.84,26.78,26.84,408638.0,25.8469,25.9049,25.8469,25.9049,408638.0
2025-01-02 10:50:00,26.84,26.85,26.8,26.8,387263.0,25.9049,25.9145,25.8662,25.8662,387263.0
2025-01-02 11:00:00,26.8,26.81,26.65,26.7,727377.0,25.8662,25.8759,25.7215,25.7697,727377.0
2025-01-02 11:10:00,26.7,26.76,26.69,26.75,369103.0,25.7697,25.8276,25.7601,25.818,369103.0
2025-01-02 11:20:00,26.74,26.78,26.67,26.78,323776.0,25.8083,25.8469,25.7408,25.8469,323776.0
2025-01-02 11:30:00,26.78,26.78,26.75,26.77,339035.0,25.8469,25.8469,25.818,25.8373,339035.0
2025-01-02 11:40:00,26.77,26.79,26.69,26.71,531444.0,25.8373,25.8566,25.7601,25.7794,531444.0
2025-01-02 11:50:00,26.71,26.74,26.7,26.73,355410.0,25.7794,25.8083,25.7697,25.7987,355410.0
2025-01-02 12:00:00,26.73,26.74,26.7,26.72,424434.0,25.7987,25.8083,25.7697,25.789,424434.0
2025-01-02 12:10:00,26.73,26.73,26.7,26.71,277267.0,25.7987,25.7987,25.7697,25.7794,277267.0
2025-01-02 12:20:00,26.71,26.71,26.64,26.64,432068.0,25.7794,25.7794,25.7118,25.7118,432068.0
2025-01-02 12:30:00,26.64,26.66,26.61,26.64,367813.0,25.7118,25.7311,25.6829,25.7118,367813.0
2025-01-02 12:40:00,26.64,26.65,26.59,26.62,459232.0,25.7118,25.7215,25.6636,25.6925,459232.0
2025-01-02 12:50:00,26.62,26.67,26.6,26.66,259993.0,25.6925,25.7408,25.6732,25.7311,259993.0
2025-01-02 13:00:00,26.66,26.66,26.62,26.64,213063.0,25.7311,25.7311,25.6925,25.7118,213063.0
2025-01-02 13:10:00,26.63,26.64,26.58,26.6,262418.0,25.7022,25.7118,25.6539,25.6732,262418.0
2025-01-02 13:20:00,26.61,26.62,26.57,26.6,259859.0,25.6829,25.6925,25.6443,25.6732,259859.0
2025-01-02 13:30:00,26.6,26.61,26.56,26.61,367927.0,25.6732,25.6829,25.6346,25.6829,367927.0
2025-01-02 13:40:00,26.61,26.64,26.58,26.62,508090.0,25.6829,25.7118,25.6539,25.6925,508090.0
2025-01-02 13:50:00,26.62,26.64,26.6,26.63,216470.0,25.6925,25.7118,25.6732,25.7022,216470.0
2025-01-02 14:00:00,26.63,26.63,26.58,26.59,272001.0,25.7022,25.7022,25.6539,25.6636,272001.0
2025-01-02 14:10:00,26.59,26.6,26.56,26.58,220032.0,25.6636,25.6732,25.6346,25.6539,220032.0
2025-01-02 14:20:00,26.58,26.65,26.57,26.64,386987.0,25.6539,25.7215,25.6443,25.7118,386987.0
2025-01-02 14:30:00,26.64,26.65,26.58,26.61,379611.0,25.7118,25.7215,25.6539,25.6829,379611.0
2025-01-02 14:40:00,26.61,26.64,26.6,26.63,379049.0,25.6829,25.7118,25.6732,25.7022,379049.0
2025-01-02 14:50:00,26.63,26.65,26.59,26.61,354994.0,25.7022,25.7215,25.6636,25.6829,354994.0
2025-01-02 15:00:00,26.62,26.64,26.59,26.64,374833.0,25.6925,25.7118,25.6636,25.7118,374833.0
2025-01-02 15:10:00,26.63,26.66,26.63,26.64,356666.0,25.7022,25.7311,25.7022,25.7118,356666.0
2025-01-02 15:20:00,26.64,26.67,26.64,26.64,437632.0,25.7118,25.7408,25.7118,25.7118,437632.0
2025-01-02 15:30:00,26.64,26.67,26.63,26.65,482050.0,25.7118,25.7408,25.7022,25.7215,482050.0
2025-01-02 15:40:00,26.65,26.66,26.63,26.64,624420.0,25.7215,25.7311,25.7022,25.7118,624420.0
2025-01-02 15:50:00,26.65,26.69,26.61,26.62,3097323.0,25.7215,25.7601,25.6829,25.6925,3097323.0
2025-01-03 09:30:00,26.7,26.83,26.58,26.8,1352482.0,25.7697,25.8952,25.6539,25.8662,1352482.0
2025-01-03 09:40:00,26.8,26.84,26.62,26.65,804586.0,25.8662,25.9049,25.6925,25.7215,804586.0
2025-01-03 09:50:00,26.64,26.66,26.57,26.58,358375.0,25.7118,25.7311,25.6443,25.6539,358375.0
2025-01-03 10:00:00,26.57,26.61,26.55,26.56,413448.0,25.6443,25.6829,25.625,25.6346,413448.0
2025-01-03 10:10:00,26.56,26.61,26.53,26.53,653942.0,25.6346,25.6829,25.6057,25.6057,653942.0
2025-01-03 10:20:00,26.53,26.59,26.52,26.58,473982.0,25.6057,25.6636,25.596,25.6539,473982.0
2025-01-03 10:30:00,26.58,26.62,26.57,26.61,445848.0,25.6539,25.6925,25.6443,25.6829,445848.0
2025-01-03 10:40:00,26.61,26.64,26.55,26.56,563375.0,25.6829,25.7118,25.625,25.6346,563375.0
2025-01-03 10:50:00,26.55,26.6,26.55,26.6,349650.0,25.625,25.6732,25.625,25.6732,349650.0
2025-01-03 11:00:00,26.6,26.62,26.58,26.6,269042.0,25.6732,25.6925,25.6539,25.6732,269042.0
2025-01-03 11:10:00,26.6,26.61,26.56,26.59,327442.0,25.6732,25.6829,25.6346,25.6636,327442.0
2025-01-03 11:20:00,26.59,26.65,26.57,26.63,265839.0,25.6636,25.7215,25.6443,25.7022,265839.0
2025-01-03 11:30:00,26.62,26.65,26.61,26.63,305958.0,25.6925,25.7215,25.6829,25.7022,305958.0
2025-01-03 11:40:00,26.63,26.65,26.62,26.64,190192.0,25.7022,25.7215,25.6925,25.7118,190192.0
2025-01-03 11:50:00,26.64,26.68,26.62,26.67,359433.0,25.7118,25.7504,25.6925,25.7408,359433.0
2025-01-03 12:00:00,26.67,26.7,26.64,26.68,273555.0,25.7408,25.7697,25.7118,25.7504,273555.0
2025-01-03 12:10:00,26.68,26.68,26.63,26.65,363166.0,25.7504,25.7504,25.7022,25.7215,363166.0
2025-01-03 12:20:00,26.64,26.67,26.64,26.65,253252.0,25.7118,25.7408,25.7118,25.7215,253252.0
2025-01-03 12:30:00,26.64,26.65,26.62,26.63,168745.0,25.7118,25.7215,25.6925,25.7022,168745.0
2025-01-03 12:40:00,26.64,26.66,26.6,26.63,448485.0,25.7118,25.7311,25.6732,25.7022,448485.0
2025-01-03 12:50:00,26.64,26.65,26.63,26.64,275037.0,25.7118,25.7215,25.7022,25.7118,275037.0
2025-01-03 13:00:00,26.65,26.68,26.64,26.66,410963.0,25.7215,25.7504,25.7118,25.7311,410963.0
2025-01-03 13:10:00,26.66,26.69,26.65,26.68,170556.0,25.7311,25.7601,25.7215,25.7504,170556.0
2025-01-03 13:20:00,26.68,26.73,26.67,26.73,291366.0,25.7504,25.7987,25.7408,25.7987,291366.0
2025-01-03 13:30:00,26.73,26.73,26.69,26.7,300598.0,25.7987,25.7987,25.7601,25.7697,300598.0
2025-01-03 13:40:00,26.7,26.7,26.67,26.7,567390.0,25.7697,25.7697,25.7408,25.7697,567390.0
2025-01-03 13:50:00,26.7,26.7,26.66,26.68,392920.0,25.7697,25.7697,25.7311,25.7504,392920.0
2025-01-03 14:00:00,26.68,26.68,26.64,26.66,354699.0,25.7504,25.7504,25.7118,25.7311,354699.0
2025-01-03 14:10:00,26.65,26.7,26.65,26.69,361496.0,25.7215,25.7697,25.7215,25.7601,361496.0
2025-01-03 14:20:00,26.69,26.71,26.67,26.7,248778.0,25.7601,25.7794,25.7408,25.7697,248778.0
2025-01-03 14:30:00,26.7,26.72,26.66,26.7,675873.0,25.7697,25.789,25.7311,25.7697,675873.0
2025-01-03 14:40:00,26.7,26.7,26.66,26.68,368857.0,25.7697,25.7697,25.7311,25.7504,368857.0
2025-01-03 14:50:00,26.67,26.7,26.64,26.67,1101277.0,25.7408,25.7697,25.7118,25.7408,1101277.0
2025-01-03 15:00:00,26.67,26.7,26.64,26.66,548269.0,25.7408,25.7697,25.7118,25.7311,548269.0
2025-01-03 15:10:00,26.65,26.68,26.65,26.68,1622829.0,25.7215,25.7504,25.7215,25.7504,1622829.0
2025-01-03 15:20:00,26.68,26.68,26.63,26.64,646340.0,25.7504,25.7504,25.7022,25.7118,646340.0
2025-01-03 15:30:00,26.65,26.65,26.62,26.64,609233.0,25.7215,25.7215,25.6925,25.7118,609233.0
2025-01-03 15:40:00,26.64,26.65,26.57,26.58,982457.0,25.7118,25.7215,25.6443,25.6539,982457.0
2025-01-03 15:50:00,26.59,26.6,26.55,26.58,3064076.0,25.6636,25.6732,25.625,25.6539,3064076.0
2025-01-06 09:30:00,26.71,26.81,26.56,26.7,2260899.0,25.7794,25.8759,25.6346,25.7697,2260899.0
2025-01-06 09:40:00,26.7,26.79,26.64,26.73,1743028.0,25.7697,25.8566,25.7118,25.7987,1743028.0
2025-01-06 09:50:00,26.72,26.77,26.65,26.71,767059.0,25.789,25.8373,25.7215,25.7794,767059.0
2025-01-06 10:00:00,26.71,26.76,26.66,26.73,680512.0,25.7794,25.8276,25.7311,25.7987,680512.0
2025-01-06 10:10:00,26.73,26.81,26.69,26.71,877337.0,25.7987,25.8759,25.7601,25.7794,877337.0
2025-01-06 10:20:00,26.72,26.72,26.66,26.71,499070.0,25.789,25.789,25.7311,25.7794,499070.0
2025-01-06 10:30:00,26.71,26.8,26.69,26.73,624517.0,25.7794,25.8662,25.7601,25.7987,624517.0
2025-01-06 10:40:00,26.73,26.8,26.72,26.78,553268.0,25.7987,25.8662,25.789,25.8469,553268.0
2025-01-06 10:50:00,26.78,27.01,26.77,27.01,1457004.0,25.8469,26.0689,25.8373,26.0689,1457004.0
2025-01-06 11:00:00,27.01,27.07,26.7,26.89,1591829.0,26.0689,26.1268,25.7697,25.9531,1591829.0
2025-01-06 11:10:00,26.89,26.99,26.88,26.92,881345.0,25.9531,26.0496,25.9435,25.9821,881345.0
2025-01-06 11:20:00,26.92,26.96,26.89,26.91,953033.0,25.9821,26.0207,25.9531,25.9724,953033.0
2025-01-06 11:30:00,26.91,27.13,26.88,27.04,1374602.0,25.9724,26.1847,25.9435,26.0979,1374602.0
2025-01-06 11:40:00,27.04,27.05,27.0,27.04,460590.0,26.0979,26.1075,26.0593,26.0979,460590.0
2025-01-06 11:50:00,27.04,27.07,27.01,27.04,381902.0,26.0979,26.1268,26.0689,26.0979,381902.0
2025-01-06 12:00:00,27.04,27.11,27.01,27.03,732282.0,26.0979,26.1654,26.0689,26.0882,732282.0
2025-01-06 12:10:00,27.04,27.06,27.02,27.06,293491.0,26.0979,26.1172,26.0786,26.1172,293491.0
2025-01-06 12:20:00,27.06,27.06,27.0,27.01,385460.0,26.1172,26.1172,26.0593,26.0689,385460.0
2025-01-06 12:30:00,27.02,27.1,27.01,27.1,450240.0,26.0786,26.1558,26.0689,26.1558,450240.0
2025-01-06 12:40:00,27.09,27.1,27.06,27.08,574670.0,26.1461,26.1558,26.1172,26.1365,574670.0
2025-01-06 12:50:00,27.07,27.09,27.04,27.09,383766.0,26.1268,26.1461,26.0979,26.1461,383766.0
2025-01-06 13:00:00,27.09,27.09,27.02,27.06,225611.0,26.1461,26.1461,26.0786,26.1172,225611.0
2025-01-06 13:10:00,27.05,27.1,27.05,27.08,390999.0,26.1075,26.1558,26.1075,26.1365,390999.0
2025-01-06 13:20:00,27.09,27.11,27.07,27.09,309538.0,26.1461,26.1654,26.1268,26.1461,309538.0
2025-01-06 13:30:00,27.1,27.24,27.08,27.23,785723.0,26.1558,26.2909,26.1365,26.2813,785723.0
2025-01-06 13:40:00,27.23,27.23,27.16,27.18,471557.0,26.2813,26.2813,26.2137,26.233,471557.0
2025-01-06 13:50:00,27.18,27.25,27.17,27.23,525480.0,26.233,26.3006,26.2234,26.2813,525480.0
2025-01-06 14:00:00,27.23,27.24,27.15,27.17,544638.0,26.2813,26.2909,26.2041,26.2234,544638.0
2025-01-06 14:10:00,27.17,27.18,27.1,27.14,532435.0,26.2234,26.233,26.1558,26.1944,532435.0
2025-01-06 14:20:00,27.14,27.14,27.07,27.08,1721607.0,26.1944,26.1944,26.1268,26.1365,1721607.0
2025-01-06 14:30:00,27.08,27.08,27.01,27.03,475010.0,26.1365,26.1365,26.0689,26.0882,475010.0
2025-01-06 14:40:00,27.03,27.04,26.98,27.01,702575.0,26.0882,26.0979,26.04,26.0689,702575.0
2025-01-06 14:50:00,27.01,27.02,26.98,26.98,407103.0,26.0689,26.0786,26.04,26.04,407103.0
2025-01-06 15:00:00,26.98,26.99,26.93,26.94,427149.0,26.04,26.0496,25.9917,26.0014,427149.0
2025-01-06 15:10:00,26.94,26.95,26.89,26.93,500693.0,26.0014,26.011,25.9531,25.9917,500693.0
2025-01-06 15:20:00,26.93,26.97,26.91,26.94,446740.0,25.9917,26.0303,25.9724,26.0014,446740.0
2025-01-06 15:30:00,26.94,26.96,26.88,26.95,622872.0,26.0014,26.0207,25.9435,26.011,622872.0
2025-01-06 15:40:00,26.95,26.95,26.87,26.87,600699.0,26.011,26.011,25.9338,25.9338,600699.0
2025-01-06 15:50:00,26.87,26.91,26.84,26.91,1870026.0,25.9338,25.9724,25.9049,25.9724,1870026.0
2025-01-07 09:30:00,27.01,27.28,26.94,27.28,1555152.0,26.0689,26.3295,26.0014,26.3295,1555152.0
2025-01-07 09:40:00,27.27,27.47,27.23,27.46,1552633.0,26.3199,26.5129,26.2813,26.5033,1552633.0
2025-01-07 09:50:00,27.46,27.57,27.44,27.5,1412093.0,26.5033,26.6094,26.4839,26.5419,1412093.0
2025-01-07 10:00:00,27.49,27.5,27.31,27.34,1267829.0,26.5322,26.5419,26.3585,26.3874,1267829.0
2025-01-07 10:10:00,27.34,27.45,27.33,27.4,1699940.0,26.3874,26.4936,26.3778,26.4453,1699940.0
2025-01-07 10:20:00,27.4,27.48,27.35,27.45,578864.0,26.4453,26.5226,26.3971,26.4936,578864.0
2025-01-07 10:30:00,27.45,27.52,27.4,27.46,720608.0,26.4936,26.5612,26.4453,26.5033,720608.0
2025-01-07 10:40:00,27.46,27.47,27.36,27.39,548145.0,26.5033,26.5129,26.4067,26.4357,548145.0
2025-01-07 10:50:00,27.39,27.53,27.38,27.49,1212007.0,26.4357,26.5708,26.426,26.5322,1212007.0
2025-01-07 11:00:00,27.49,27.5,27.41,27.42,510154.0,26.5322,26.5419,26.455,26.4646,510154.0
2025-01-07 11:10:00,27.42,27.43,27.33,27.34,445059.0,26.4646,26.4743,26.3778,26.3874,445059.0
2025-01-07 11:20:00,27.34,27.41,27.29,27.29,610357.0,26.3874,26.455,26.3392,26.3392,610357.0
2025-01-07 11:30:00,27.3,27.35,27.26,27.32,833397.0,26.3488,26.3971,26.3102,26.3681,833397.0
2025-01-07 11:40:00,27.32,27.35,27.29,27.34,314485.0,26.3681,26.3971,26.3392,26.3874,314485.0
2025-01-07 11:50:00,27.34,27.35,27.29,27.29,356228.0,26.3874,26.3971,26.3392,26.3392,356228.0
2025-01-07 12:00:00,27.29,27.38,27.23,27.27,923235.0,26.3392,26.426,26.2813,26.3199,923235.0
2025-01-07 12:10:00,27.27,27.31,27.24,27.29,359117.0,26.3199,26.3585,26.2909,26.3392,359117.0
2025-01-07 12:20:00,27.3,27.3,27.24,27.26,335915.0,26.3488,26.3488,26.2909,26.3102,335915.0
2025-01-07 12:30:00,27.26,27.3,27.25,27.27,206142.0,26.3102,26.3488,26.3006,26.3199,206142.0
2025-01-07 12:40:00,27.27,27.27,27.22,27.25,346584.0,26.3199,26.3199,26.2716,26.3006,346584.0
2025-01-07 12:50:00,27.25,27.25,27.21,27.24,389931.0,26.3006,26.3006,26.262,26.2909,389931.0
2025-01-07 13:00:00,27.24,27.28,27.23,27.27,342941.0,26.2909,26.3295,26.2813,26.3199,342941.0
2025-01-07 13:10:00,27.27,27.27,27.21,27.22,419322.0,26.3199,26.3199,26.262,26.2716,419322.0
2025-01-07 13:20:00,27.23,27.24,27.21,27.22,319740.0,26.2813,26.2909,26.262,26.2716,319740.0
2025-01-07 13:30:00,27.22,27.23,27.2,27.22,259304.0,26.2716,26.2813,26.2523,26.2716,259304.0
2025-01-07 13:40:00,27.22,27.22,27.16,27.17,353189.0,26.2716,26.2716,26.2137,26.2234,353189.0
2025-01-07 13:50:00,27.17,27.17,27.13,27.16,347130.0,26.2234,26.2234,26.1847,26.2137,347130.0
2025-01-07 14:00:00,27.16,27.16,27.1,27.13,572635.0,26.2137,26.2137,26.1558,26.1847,572635.0
2025-01-07 14:10:00,27.13,27.13,27.08,27.1,566718.0,26.1847,26.1847,26.1365,26.1558,566718.0
2025-01-07 14:20:00,27.09,27.1,27.04,27.05,1762247.0,26.1461,26.1558,26.0979,26.1075,1762247.0
2025-01-07 14:30:00,27.05,27.06,26.97,26.98,848510.0,26.1075,26.1172,26.0303,26.04,848510.0
2025-01-07 14:40:00,26.98,27.0,26.96,26.98,631661.0,26.04,26.0593,26.0207,26.04,631661.0
2025-01-07 14:50:00,26.97,26.98,26.95,26.98,370782.0,26.0303,26.04,26.011,26.04,370782.0
2025-01-07 15:00:00,26.98,26.99,26.95,26.99,399012.0,26.04,26.0496,26.011,26.0496,399012.0
2025-01-07 15:10:00,26.99,27.04,26.97,27.02,603426.0,26.0496,26.0979,26.0303,26.0786,603426.0
2025-01-07 15:20:00,27.02,27.02,26.97,27.0,518059.0,26.0786,26.0786,26.0303,26.0593,518059.0
2025-01-07 15:30:00,27.01,27.04,26.98,27.01,562239.0,26.0689,26.0979,26.04,26.0689,562239.0
2025-01-07 15:40:00,27.01,27.08,27.0,27.08,646706.0,26.0689,26.1365,26.0593,26.1365,646706.0
2025-01-07 15:50:00,27.08,27.15,27.07,27.13,1924656.0,26.1365,26.2041,26.1268,26.1847,1924656.0
2025-01-08 09:30:00,27.05,27.14,26.23,26.52,3311454.0,26.1075,26.1944,25.3161,25.596,3311454.0
2025-01-08 09:40:00,26.52,26.58,26.43,26.52,956526.0,25.596,25.6539,25.5091,25.596,956526.0
2025-01-08 09:50:00,26.52,26.68,26.52,26.64,890962.0,25.596,25.7504,25.596,25.7118,890962.0
2025-01-08 10:00:00,26.64,26.74,26.6,26.73,762845.0,25.7118,25.8083,25.6732,25.7987,762845.0
2025-01-08 10:10:00,26.73,26.79,26.69,26.77,582498.0,25.7987,25.8566,25.7601,25.8373,582498.0
2025-01-08 10:20:00,26.77,26.82,26.73,26.77,688464.0,25.8373,25.8855,25.7987,25.8373,688464.0
2025-01-08 10:30:00,26.77,26.85,26.75,26.84,451631.0,25.8373,25.9145,25.818,25.9049,451631.0
2025-01-08 10:40:00,26.84,26.89,26.79,26.87,521734.0,25.9049,25.9531,25.8566,25.9338,521734.0
2025-01-08 10:50:00,26.87,26.89,26.82,26.86,426852.0,25.9338,25.9531,25.8855,25.9242,426852.0
2025-01-08 11:00:00,26.86,26.89,26.84,26.87,433755.0,25.9242,25.9531,25.9049,25.9338,433755.0
2025-01-08 11:10:00,26.88,26.88,26.83,26.85,372382.0,25.9435,25.9435,25.8952,25.9145,372382.0
2025-01-08 11:20:00,26.85,26.85,26.77,26.8,516262.0,25.9145,25.9145,25.8373,25.8662,516262.0
2025-01-08 11:30:00,26.8,26.84,26.77,26.83,420731.0,25.8662,25.9049,25.8373,25.8952,420731.0
2025-01-08 11:40:00,26.83,26.84,26.75,26.76,375009.0,25.8952,25.9049,25.818,25.8276,375009.0
2025-01-08 11:50:00,26.77,26.79,26.74,26.79,262719.0,25.8373,25.8566,25.8083,25.8566,262719.0
2025-01-08 12:00:00,26.79,26.79,26.72,26.74,384339.0,25.8566,25.8566,25.789,25.8083,384339.0
2025-01-08 12:10:00,26.74,26.78,26.72,26.78,363737.0,25.8083,25.8469,25.789,25.8469,363737.0
2025-01-08 12:20:00,26.77,26.79,26.73,26.75,421657.0,25.8373,25.8566,25.7987,25.818,421657.0
2025-01-08 12:30:00,26.74,26.75,26.67,26.68,508652.0,25.8083,25.818,25.7408,25.7504,508652.0
2025-01-08 12:40:00,26.69,26.74,26.68,26.69,378166.0,25.7601,25.8083,25.7504,25.7601,378166.0
2025-01-08 12:50:00,26.69,26.76,26.69,26.74,266403.0,25.7601,25.8276,25.7601,25.8083,266403.0
2025-01-08 13:00:00,26.74,26.8,26.72,26.75,649533.0,25.8083,25.8662,25.789,25.818,649533.0
2025-01-08 13:10:00,26.76,26.76,26.68,26.69,569530.0,25.8276,25.8276,25.7504,25.7601,569530.0
2025-01-08 13:20:00,26.69,26.75,26.69,26.73,923136.0,25.7601,25.818,25.7601,25.7987,923136.0
2025-01-08 13:30:00,26.74,26.8,26.71,26.79,497809.0,25.8083,25.8662,25.7794,25.8566,497809.0
2025-01-08 13:40:00,26.78,26.81,26.77,26.79,325942.0,25.8469,25.8759,25.8373,25.8566,325942.0
2025-01-08 13:50:00,26.79,26.79,26.73,26.78,430714.0,25.8566,25.8566,25.7987,25.8469,430714.0
2025-01-08 14:00:00,26.78,26.88,26.77,26.87,347135.0,25.8469,25.9435,25.8373,25.9338,347135.0
2025-01-08 14:10:00,26.87,26.89,26.82,26.89,351858.0,25.9338,25.9531,25.8855,25.9531,351858.0
2025-01-08 14:20:00,26.89,26.94,26.88,26.91,667674.0,25.9531,26.0014,25.9435,25.9724,667674.0
2025-01-08 14:30:00,26.91,26.92,26.88,26.9,503028.0,25.9724,25.9821,25.9435,25.9628,503028.0
2025-01-08 14:40:00,26.89,26.94,26.89,26.91,381932.0,25.9531,26.0014,25.9531,25.9724,381932.0
2025-01-08 14:50:00,26.91,26.92,26.89,26.91,402011.0,25.9724,25.9821,25.9531,25.9724,402011.0
2025-01-08 15:00:00,26.91,26.99,26.9,26.95,483940.0,25.9724,26.0496,25.9628,26.011,483940.0
2025-01-08 15:10:00,26.95,26.97,26.9,26.91,584095.0,26.011,26.0303,25.9628,25.9724,584095.0
2025-01-08 15:20:00,26.92,26.97,26.91,26.96,407928.0,25.9821,26.0303,25.9724,26.0207,407928.0
2025-01-08 15:30:00,26.96,26.97,26.94,26.96,474802.0,26.0207,26.0303,26.0014,26.0207,474802.0
2025-01-08 15:40:00,26.96,26.97,26.94,26.96,535487.0,26.0207,26.0303,26.0014,26.0207,535487.0
2025-01-08 15:50:00,26.96,26.99,26.86,26.87,3028574.0,26.0207,26.0496,25.9242,25.9338,3028574.0
2025-01-10 09:30:00,26.87,26.98,26.75,26.87,1808789.0,25.9338,26.04,25.818,25.9338,1808789.0
2025-01-10 09:40:00,26.87,26.9,26.82,26.83,531023.0,25.9338,25.9628,25.8855,25.8952,531023.0
2025-01-10 09:50:00,26.82,26.87,26.69,26.85,1015534.0,25.8855,25.9338,25.7601,25.9145,1015534.0
2025-01-10 10:00:00,26.85,26.88,26.76,26.85,557824.0,25.9145,25.9435,25.8276,25.9145,557824.0
2025-01-10 10:10:00,26.85,26.9,26.76,26.77,600769.0,25.9145,25.9628,25.8276,25.8373,600769.0
2025-01-10 10:20:00,26.78,26.87,26.76,26.84,818640.0,25.8469,25.9338,25.8276,25.9049,818640.0
2025-01-10 10:30:00,26.84,26.92,26.82,26.83,632796.0,25.9049,25.9821,25.8855,25.8952,632796.0
2025-01-10 10:40:00,26.82,26.84,26.76,26.79,575429.0,25.8855,25.9049,25.8276,25.8566,575429.0
2025-01-10 10:50:00,26.8,26.96,26.78,26.95,653425.0,25.8662,26.0207,25.8469,26.011,653425.0
2025-01-10 11:00:00,26.95,27.0,26.9,26.94,604088.0,26.011,26.0593,25.9628,26.0014,604088.0
2025-01-10 11:10:00,26.94,27.04,26.9,27.0,787413.0,26.0014,26.0979,25.9628,26.0593,787413.0
2025-01-10 11:20:00,27.0,27.01,26.92,26.95,426201.0,26.0593,26.0689,25.9821,26.011,426201.0
2025-01-10 11:30:00,26.96,27.0,26.93,26.98,353588.0,26.0207,26.0593,25.9917,26.04,353588.0
2025-01-10 11:40:00,26.99,27.0,26.93,26.99,455618.0,26.0496,26.0593,25.9917,26.0496,455618.0
2025-01-10 11:50:00,27.0,27.05,26.96,26.96,664258.0,26.0593,26.1075,26.0207,26.0207,664258.0
2025-01-10 12:00:00,26.96,26.98,26.92,26.96,522260.0,26.0207,26.04,25.9821,26.0207,522260.0
2025-01-10 12:10:00,26.96,26.97,26.92,26.96,332868.0,26.0207,26.0303,25.9821,26.0207,332868.0
2025-01-10 12:20:00,26.96,26.97,26.92,26.92,322437.0,26.0207,26.0303,25.9821,25.9821,322437.0
2025-01-10 12:30:00,26.92,26.95,26.89,26.9,241776.0,25.9821,26.011,25.9531,25.9628,241776.0
2025-01-10 12:40:00,26.9,26.97,26.89,26.96,231181.0,25.9628,26.0303,25.9531,26.0207,231181.0
2025-01-10 12:50:00,26.96,26.96,26.9,26.92,176087.0,26.0207,26.0207,25.9628,25.9821,176087.0
2025-01-10 13:00:00,26.92,26.96,26.91,26.94,238466.0,25.9821,26.0207,25.9724,26.0014,238466.0
2025-01-10 13:10:00,26.94,26.98,26.93,26.96,298998.0,26.0014,26.04,25.9917,26.0207,298998.0
2025-01-10 13:20:00,26.96,27.01,26.94,26.98,335420.0,26.0207,26.0689,26.0014,26.04,335420.0
2025-01-10 13:30:00,26.98,26.99,26.94,26.97,220727.0,26.04,26.0496,26.0014,26.0303,220727.0
2025-01-10 13:40:00,26.96,26.98,26.94,26.96,235119.0,26.0207,26.04,26.0014,26.0207,235119.0
2025-01-10 13:50:00,26.96,26.99,26.93,26.97,319971.0,26.0207,26.0496,25.9917,26.0303,319971.0
2025-01-10 14:00:00,26.98,26.98,26.88,26.89,366159.0,26.04,26.04,25.9435,25.9531,366159.0
2025-01-10 14:10:00,26.89,26.91,26.88,26.89,360987.0,25.9531,25.9724,25.9435,25.9531,360987.0
2025-01-10 14:20:00,26.9,26.91,26.87,26.87,342085.0,25.9628,25.9724,25.9338,25.9338,342085.0
2025-01-10 14:30:00,26.88,26.88,26.81,26.82,449566.0,25.9435,25.9435,25.8759,25.8855,449566.0
2025-01-10 14:40:00,26.83,26.85,26.81,26.82,372316.0,25.8952,25.9145,25.8759,25.8855,372316.0
2025-01-10 14:50:00,26.81,26.84,26.8,26.8,413347.0,25.8759,25.9049,25.8662,25.8662,413347.0
2025-01-10 15:00:00,26.8,26.83,26.76,26.82,423009.0,25.8662,25.8952,25.8276,25.8855,423009.0
2025-01-10 15:10:00,26.82,26.82,26.73,26.75,508360.0,25.8855,25.8855,25.7987,25.818,508360.0
2025-01-10 15:20:00,26.75,26.79,26.74,26.76,761635.0,25.818,25.8566,25.8083,25.8276,761635.0
2025-01-10 15:30:00,26.77,26.79,26.72,26.74,484742.0,25.8373,25.8566,25.789,25.8083,484742.0
2025-01-10 15:40:00,26.74,26.78,26.73,26.76,598689.0,25.8083,25.8469,25.7987,25.8276,598689.0
2025-01-10 15:50:00,26.77,26.77,26.7,26.7,2473096.0,25.8373,25.8373,25.7697,25.7697,2473096.0
2025-01-13 09:30:00,26.65,26.77,26.37,26.43,2043294.0,25.7215,25.8373,25.4512,25.5091,2043294.0
2025-01-13 09:40:00,26.44,26.53,26.39,26.46,935852.0,25.5188,25.6057,25.4705,25.5381,935852.0
2025-01-13 09:50:00,26.46,26.58,26.42,26.55,654356.0,25.5381,25.6539,25.4995,25.625,654356.0
2025-01-13 10:00:00,26.55,26.6,26.5,26.6,519283.0,25.625,25.6732,25.5767,25.6732,519283.0
2025-01-13 10:10:00,26.6,26.6,26.48,26.48,646647.0,25.6732,25.6732,25.5574,25.5574,646647.0
2025-01-13 10:20:00,26.49,26.49,26.37,26.38,637385.0,25.567,25.567,25.4512,25.4609,637385.0
2025-01-13 10:30:00,26.38,26.51,26.36,26.5,746298.0,25.4609,25.5864,25.4416,25.5767,746298.0
2025-01-13 10:40:00,26.5,26.56,26.47,26.51,396209.0,25.5767,25.6346,25.5477,25.5864,396209.0
2025-01-13 10:50:00,26.5,26.56,26.49,26.53,360316.0,25.5767,25.6346,25.567,25.6057,360316.0
2025-01-13 11:00:00,26.53,26.55,26.48,26.51,590295.0,25.6057,25.625,25.5574,25.5864,590295.0
2025-01-13 11:10:00,26.51,26.6,26.5,26.59,540891.0,25.5864,25.6732,25.5767,25.6636,540891.0
2025-01-13 11:20:00,26.59,26.69,26.56,26.57,1315780.0,25.6636,25.7601,25.6346,25.6443,1315780.0
2025-01-13 11:30:00,26.56,26.59,26.49,26.49,331929.0,25.6346,25.6636,25.567,25.567,331929.0
2025-01-13 11:40:00,26.5,26.52,26.44,26.49,419701.0,25.5767,25.596,25.5188,25.567,419701.0
2025-01-13 11:50:00,26.48,26.51,26.44,26.45,376916.0,25.5574,25.5864,25.5188,25.5284,376916.0
2025-01-13 12:00:00,26.46,26.55,26.44,26.54,297375.0,25.5381,25.625,25.5188,25.6153,297375.0
2025-01-13 12:10:00,26.55,26.55,26.47,26.52,330283.0,25.625,25.625,25.5477,25.596,330283.0
2025-01-13 12:20:00,26.52,26.56,26.49,26.51,468831.0,25.596,25.6346,25.567,25.5864,468831.0
2025-01-13 12:30:00,26.51,26.54,26.49,26.52,324899.0,25.5864,25.6153,25.567,25.596,324899.0
2025-01-13 12:40:00,26.51,26.57,26.5,26.55,224204.0,25.5864,25.6443,25.5767,25.625,224204.0
2025-01-13 12:50:00,26.55,26.63,26.52,26.61,652155.0,25.625,25.7022,25.596,25.6829,652155.0
2025-01-13 13:00:00,26.6,26.62,26.56,26.6,197036.0,25.6732,25.6925,25.6346,25.6732,197036.0
2025-01-13 13:10:00,26.6,26.61,26.56,26.58,197814.0,25.6732,25.6829,25.6346,25.6539,197814.0
2025-01-13 13:20:00,26.58,26.6,26.55,26.58,207333.0,25.6539,25.6732,25.625,25.6539,207333.0
2025-01-13 13:30:00,26.59,26.64,26.58,26.63,273624.0,25.6636,25.7118,25.6539,25.7022,273624.0
2025-01-13 13:40:00,26.63,26.68,26.61,26.67,370032.0,25.7022,25.7504,25.6829,25.7408,370032.0
2025-01-13 13:50:00,26.66,26.71,26.65,26.7,333674.0,25.7311,25.7794,25.7215,25.7697,333674.0
2025-01-13 14:00:00,26.7,26.71,26.63,26.66,220116.0,25.7697,25.7794,25.7022,25.7311,220116.0
2025-01-13 14:10:00,26.66,26.69,26.65,26.66,206250.0,25.7311,25.7601,25.7215,25.7311,206250.0
2025-01-13 14:20:00,26.66,26.68,26.63,26.68,229080.0,25.7311,25.7504,25.7022,25.7504,229080.0
2025-01-13 14:30:00,26.68,26.72,26.66,26.68,330480.0,25.7504,25.789,25.7311,25.7504,330480.0
2025-01-13 14:40:00,26.68,26.73,26.63,26.64,333849.0,25.7504,25.7987,25.7022,25.7118,333849.0
2025-01-13 14:50:00,26.64,26.71,26.64,26.69,307562.0,25.7118,25.7794,25.7118,25.7601,307562.0
2025-01-13 15:00:00,26.69,26.78,26.67,26.77,452822.0,25.7601,25.8469,25.7408,25.8373,452822.0
2025-01-13 15:10:00,26.77,26.79,26.71,26.73,396169.0,25.8373,25.8566,25.7794,25.7987,396169.0
2025-01-13 15:20:00,26.73,26.75,26.67,26.7,541606.0,25.7987,25.818,25.7408,25.7697,541606.0
2025-01-13 15:30:00,26.7,26.76,26.68,26.72,543255.0,25.7697,25.8276,25.7504,25.789,543255.0
2025-01-13 15:40:00,26.71,26.73,26.66,26.69,318013.0,25.7794,25.7987,25.7311,25.7601,318013.0
2025-01-13 15:50:00,26.69,26.81,26.68,26.8,1642898.0,25.7601,25.8759,25.7504,25.8662,1642898.0
2025-01-14 09:30:00,26.81,26.87,26.63,26.7,946495.0,25.8759,25.9338,25.7022,25.7697,946495.0
2025-01-14 09:40:00,26.69,26.74,26.62,26.64,442694.0,25.7601,25.8083,25.6925,25.7118,442694.0
2025-01-14 09:50:00,26.64,26.68,26.62,26.68,358668.0,25.7118,25.7504,25.6925,25.7504,358668.0
2025-01-14 10:00:00,26.68,26.73,26.63,26.64,434977.0,25.7504,25.7987,25.7022,25.7118,434977.0
2025-01-14 10:10:00,26.64,26.72,26.63,26.68,382196.0,25.7118,25.789,25.7022,25.7504,382196.0
2025-01-14 10:20:00,26.68,26.68,26.61,26.62,256287.0,25.7504,25.7504,25.6829,25.6925,256287.0
2025-01-14 10:30:00,26.62,26.66,26.61,26.64,328437.0,25.6925,25.7311,25.6829,25.7118,328437.0
2025-01-14 10:40:00,26.64,26.69,26.62,26.67,259858.0,25.7118,25.7601,25.6925,25.7408,259858.0
2025-01-14 10:50:00,26.67,26.69,26.64,26.65,210771.0,25.7408,25.7601,25.7118,25.7215,210771.0
2025-01-14 11:00:00,26.66,26.67,26.6,26.64,231946.0,25.7311,25.7408,25.6732,25.7118,231946.0
2025-01-14 11:10:00,26.65,26.65,26.6,26.62,315223.0,25.7215,25.7215,25.6732,25.6925,315223.0
2025-01-14 11:20:00,26.62,26.64,26.58,26.59,255242.0,25.6925,25.7118,25.6539,25.6636,255242.0
2025-01-14 11:30:00,26.59,26.61,26.54,26.54,378335.0,25.6636,25.6829,25.6153,25.6153,378335.0
2025-01-14 11:40:00,26.54,26.55,26.48,26.53,569680.0,25.6153,25.625,25.5574,25.6057,569680.0
2025-01-14 11:50:00,26.52,26.61,26.52,26.59,510088.0,25.596,25.6829,25.596,25.6636,510088.0
2025-01-14 12:00:00,26.58,26.61,26.5,26.51,433156.0,25.6539,25.6829,25.5767,25.5864,433156.0
2025-01-14 12:10:00,26.51,26.51,26.45,26.45,824022.0,25.5864,25.5864,25.5284,25.5284,824022.0
2025-01-14 12:20:00,26.45,26.46,26.4,26.4,625173.0,25.5284,25.5381,25.4802,25.4802,625173.0
2025-01-14 12:30:00,26.41,26.44,26.39,26.44,667789.0,25.4898,25.5188,25.4705,25.5188,667789.0
2025-01-14 12:40:00,26.44,26.49,26.43,26.48,426897.0,25.5188,25.567,25.5091,25.5574,426897.0
2025-01-14 12:50:00,26.48,26.48,26.44,26.45,218083.0,25.5574,25.5574,25.5188,25.5284,218083.0
2025-01-14 13:00:00,26.45,26.5,26.44,26.47,447464.0,25.5284,25.5767,25.5188,25.5477,447464.0
2025-01-14 13:10:00,26.48,26.5,26.46,26.5,252764.0,25.5574,25.5767,25.5381,25.5767,252764.0
2025-01-14 13:20:00,26.5,26.51,26.45,26.45,318973.0,25.5767,25.5864,25.5284,25.5284,318973.0
2025-01-14 13:30:00,26.46,26.5,26.43,26.49,296623.0,25.5381,25.5767,25.5091,25.567,296623.0
2025-01-14 13:40:00,26.48,26.51,26.48,26.49,237728.0,25.5574,25.5864,25.5574,25.567,237728.0
2025-01-14 13:50:00,26.49,26.5,26.46,26.46,205802.0,25.567,25.5767,25.5381,25.5381,205802.0
2025-01-14 14:00:00,26.46,26.47,26.39,26.39,698506.0,25.5381,25.5477,25.4705,25.4705,698506.0
2025-01-14 14:10:00,26.39,26.41,26.36,26.37,994616.0,25.4705,25.4898,25.4416,25.4512,994616.0
2025-01-14 14:20:00,26.38,26.39,26.35,26.36,341731.0,25.4609,25.4705,25.4319,25.4416,341731.0
2025-01-14 14:30:00,26.36,26.45,26.36,26.43,754331.0,25.4416,25.5284,25.4416,25.5091,754331.0
2025-01-14 14:40:00,26.43,26.45,26.39,26.4,691464.0,25.5091,25.5284,25.4705,25.4802,691464.0
2025-01-14 14:50:00,26.4,26.41,26.35,26.36,531666.0,25.4802,25.4898,25.4319,25.4416,531666.0
2025-01-14 15:00:00,26.36,26.36,26.27,26.31,1021513.0,25.4416,25.4416,25.3547,25.3933,1021513.0
2025-01-14 15:10:00,26.31,26.38,26.3,26.36,592687.0,25.3933,25.4609,25.3837,25.4416,592687.0
2025-01-14 15:20:00,26.35,26.4,26.35,26.38,375215.0,25.4319,25.4802,25.4319,25.4609,375215.0
2025-01-14 15:30:00,26.37,26.38,26.32,26.35,427481.0,25.4512,25.4609,25.403,25.4319,427481.0
2025-01-14 15:40:00,26.34,26.41,26.32,26.38,838910.0,25.4223,25.4898,25.403,25.4609,838910.0
2025-01-14 15:50:00,26.37,26.42,26.37,26.4,1804523.0,25.4512,25.4995,25.4512,25.4802,1804523.0
2025-01-15 09:30:00,26.52,26.65,26.48,26.57,1308758.0,25.596,25.7215,25.5574,25.6443,1308758.0
2025-01-15 09:40:00,26.57,26.61,26.5,26.58,331314.0,25.6443,25.6829,25.5767,25.6539,331314.0
2025-01-15 09:50:00,26.58,26.59,26.52,26.56,536534.0,25.6539,25.6636,25.596,25.6346,536534.0
2025-01-15 10:00:00,26.57,26.61,26.51,26.6,758616.0,25.6443,25.6829,25.5864,25.6732,758616.0
2025-01-15 10:10:00,26.6,26.63,26.57,26.57,542068.0,25.6732,25.7022,25.6443,25.6443,542068.0
2025-01-15 10:20:00,26.58,26.58,26.49,26.51,542383.0,25.6539,25.6539,25.567,25.5864,542383.0
2025-01-15 10:30:00,26.51,26.51,26.31,26.33,626118.0,25.5864,25.5864,25.3933,25.4126,626118.0
2025-01-15 10:40:00,26.32,26.37,26.24,26.36,1729657.0,25.403,25.4512,25.3258,25.4416,1729657.0
2025-01-15 10:50:00,26.37,26.41,26.3,26.33,732315.0,25.4512,25.4898,25.3837,25.4126,732315.0
2025-01-15 11:00:00,26.34,26.36,26.31,26.35,350085.0,25.4223,25.4416,25.3933,25.4319,350085.0
2025-01-15 11:10:00,26.35,26.35,26.23,26.25,730512.0,25.4319,25.4319,25.3161,25.3354,730512.0
2025-01-15 11:20:00,26.25,26.33,26.24,26.33,750110.0,25.3354,25.4126,25.3258,25.4126,750110.0
2025-01-15 11:30:00,26.33,26.33,26.25,26.27,549560.0,25.4126,25.4126,25.3354,25.3547,549560.0
2025-01-15 11:40:00,26.27,26.3,26.22,26.24,487094.0,25.3547,25.3837,25.3065,25.3258,487094.0
2025-01-15 11:50:00,26.24,26.29,26.23,26.25,402256.0,25.3258,25.374,25.3161,25.3354,402256.0
2025-01-15 12:00:00,26.25,26.28,26.24,26.27,260063.0,25.3354,25.3644,25.3258,25.3547,260063.0
2025-01-15 12:10:00,26.27,26.3,26.25,26.26,367630.0,25.3547,25.3837,25.3354,25.3451,367630.0
2025-01-15 12:20:00,26.26,26.28,26.24,26.28,335256.0,25.3451,25.3644,25.3258,25.3644,335256.0
2025-01-15 12:30:00,26.28,26.28,26.25,26.27,222919.0,25.3644,25.3644,25.3354,25.3547,222919.0
2025-01-15 12:40:00,26.27,26.3,26.25,26.28,351499.0,25.3547,25.3837,25.3354,25.3644,351499.0
2025-01-15 12:50:00,26.28,26.3,26.26,26.28,362034.0,25.3644,25.3837,25.3451,25.3644,362034.0
2025-01-15 13:00:00,26.28,26.34,26.28,26.34,280995.0,25.3644,25.4223,25.3644,25.4223,280995.0
2025-01-15 13:10:00,26.33,26.34,26.31,26.33,265494.0,25.4126,25.4223,25.3933,25.4126,265494.0
2025-01-15 13:20:00,26.33,26.35,26.31,26.31,257336.0,25.4126,25.4319,25.3933,25.3933,257336.0
2025-01-15 13:30:00,26.32,26.38,26.31,26.34,249666.0,25.403,25.4609,25.3933,25.4223,249666.0
2025-01-15 13:40:00,26.35,26.36,26.32,26.33,270473.0,25.4319,25.4416,25.403,25.4126,270473.0
2025-01-15 13:50:00,26.34,26.36,26.33,26.36,248787.0,25.4223,25.4416,25.4126,25.4416,248787.0
2025-01-15 14:00:00,26.35,26.36,26.32,26.33,271668.0,25.4319,25.4416,25.403,25.4126,271668.0
2025-01-15 14:10:00,26.33,26.35,26.32,26.34,231530.0,25.4126,25.4319,25.403,25.4223,231530.0
2025-01-15 14:20:00,26.34,26.35,26.32,26.35,245513.0,25.4223,25.4319,25.403,25.4319,245513.0
2025-01-15 14:30:00,26.35,26.36,26.34,26.36,293305.0,25.4319,25.4416,25.4223,25.4416,293305.0
2025-01-15 14:40:00,26.36,26.36,26.33,26.33,243294.0,25.4416,25.4416,25.4126,25.4126,243294.0
2025-01-15 14:50:00,26.34,26.34,26.31,26.32,329565.0,25.4223,25.4223,25.3933,25.403,329565.0
2025-01-15 15:00:00,26.32,26.32,26.3,26.31,319407.0,25.403,25.403,25.3837,25.3933,319407.0
2025-01-15 15:10:00,26.31,26.31,26.26,26.28,528573.0,25.3933,25.3933,25.3451,25.3644,528573.0
2025-01-15 15:20:00,26.27,26.28,26.26,26.26,370276.0,25.3547,25.3644,25.3451,25.3451,370276.0
2025-01-15 15:30:00,26.27,26.27,26.22,26.24,873503.0,25.3547,25.3547,25.3065,25.3258,873503.0
2025-01-15 15:40:00,26.23,26.25,26.21,26.24,646578.0,25.3161,25.3354,25.2968,25.3258,646578.0
2025-01-15 15:50:00,26.25,26.27,26.21,26.21,2644674.0,25.3354,25.3547,25.2968,25.2968,2644674.0
2025-01-16 09:30:00,26.07,26.23,25.98,26.08,2682307.0,25.1617,25.3161,25.0748,25.1713,2682307.0
2025-01-16 09:40:00,26.08,26.12,26.0,26.01,720361.0,25.1713,25.2099,25.0941,25.1038,720361.0
2025-01-16 09:50:00,26.01,26.09,26.0,26.08,724017.0,25.1038,25.181,25.0941,25.1713,724017.0
2025-01-16 10:00:00,26.08,26.13,26.07,26.09,469404.0,25.1713,25.2196,25.1617,25.181,469404.0
2025-01-16 10:10:00,26.1,26.21,26.08,26.17,860255.0,25.1906,25.2968,25.1713,25.2582,860255.0
2025-01-16 10:20:00,26.17,26.22,26.1,26.14,652238.0,25.2582,25.3065,25.1906,25.2292,652238.0
2025-01-16 10:30:00,26.13,26.21,26.12,26.2,503349.0,25.2196,25.2968,25.2099,25.2872,503349.0
2025-01-16 10:40:00,26.19,26.2,26.13,26.16,501398.0,25.2775,25.2872,25.2196,25.2485,501398.0
2025-01-16 10:50:00,26.15,26.22,26.14,26.2,428373.0,25.2389,25.3065,25.2292,25.2872,428373.0
2025-01-16 11:00:00,26.2,26.24,26.19,26.21,420403.0,25.2872,25.3258,25.2775,25.2968,420403.0
2025-01-16 11:10:00,26.21,26.24,26.16,26.17,548371.0,25.2968,25.3258,25.2485,25.2582,548371.0
2025-01-16 11:20:00,26.17,26.21,26.15,26.21,368910.0,25.2582,25.2968,25.2389,25.2968,368910.0
2025-01-16 11:30:00,26.21,26.27,26.2,26.27,537427.0,25.2968,25.3547,25.2872,25.3547,537427.0
2025-01-16 11:40:00,26.27,26.3,26.26,26.29,548295.0,25.3547,25.3837,25.3451,25.374,548295.0
2025-01-16 11:50:00,26.29,26.3,26.25,26.29,431621.0,25.374,25.3837,25.3354,25.374,431621.0
2025-01-16 12:00:00,26.28,26.32,26.27,26.32,440907.0,25.3644,25.403,25.3547,25.403,440907.0
2025-01-16 12:10:00,26.32,26.33,26.31,26.32,348563.0,25.403,25.4126,25.3933,25.403,348563.0
2025-01-16 12:20:00,26.32,26.34,26.31,26.31,319710.0,25.403,25.4223,25.3933,25.3933,319710.0
2025-01-16 12:30:00,26.32,26.36,26.31,26.35,652625.0,25.403,25.4416,25.3933,25.4319,652625.0
2025-01-16 12:40:00,26.35,26.4,26.33,26.38,625398.0,25.4319,25.4802,25.4126,25.4609,625398.0
2025-01-16 12:50:00,26.38,26.39,26.34,26.38,1548518.0,25.4609,25.4705,25.4223,25.4609,1548518.0
2025-01-16 13:00:00,26.38,26.42,26.36,26.41,429840.0,25.4609,25.4995,25.4416,25.4898,429840.0
2025-01-16 13:10:00,26.41,26.49,26.4,26.48,618262.0,25.4898,25.567,25.4802,25.5574,618262.0
2025-01-16 13:20:00,26.48,26.51,26.46,26.46,433332.0,25.5574,25.5864,25.5381,25.5381,433332.0
2025-01-16 13:30:00,26.46,26.5,26.45,26.5,337401.0,25.5381,25.5767,25.5284,25.5767,337401.0
2025-01-16 13:40:00,26.5,26.54,26.48,26.49,532815.0,25.5767,25.6153,25.5574,25.567,532815.0
2025-01-16 13:50:00,26.5,26.51,26.4,26.43,544149.0,25.5767,25.5864,25.4802,25.5091,544149.0
2025-01-16 14:00:00,26.43,26.46,26.41,26.44,318599.0,25.5091,25.5381,25.4898,25.5188,318599.0
2025-01-16 14:10:00,26.44,26.47,26.43,26.45,443934.0,25.5188,25.5477,25.5091,25.5284,443934.0
2025-01-16 14:20:00,26.44,26.46,26.43,26.46,228738.0,25.5188,25.5381,25.5091,25.5381,228738.0
2025-01-16 14:30:00,26.46,26.49,26.45,26.49,363784.0,25.5381,25.567,25.5284,25.567,363784.0
2025-01-16 14:40:00,26.48,26.49,26.44,26.45,281300.0,25.5574,25.567,25.5188,25.5284,281300.0
2025-01-16 14:50:00,26.45,26.46,26.42,26.44,453540.0,25.5284,25.5381,25.4995,25.5188,453540.0
2025-01-16 15:00:00,26.43,26.46,26.42,26.44,275687.0,25.5091,25.5381,25.4995,25.5188,275687.0
2025-01-16 15:10:00,26.44,26.45,26.43,26.45,201245.0,25.5188,25.5284,25.5091,25.5284,201245.0
2025-01-16 15:20:00,26.45,26.49,26.44,26.47,357951.0,25.5284,25.567,25.5188,25.5477,357951.0
2025-01-16 15:30:00,26.48,26.54,26.47,26.53,530854.0,25.5574,25.6153,25.5477,25.6057,530854.0
2025-01-16 15:40:00,26.52,26.57,26.52,26.55,586979.0,25.596,25.6443,25.596,25.625,586979.0
2025-01-16 15:50:00,26.54,26.56,26.48,26.5,1191419.0,25.6153,25.6346,25.5574,25.5767,1191419.0
2025-01-17 09:30:00,26.39,26.49,26.22,26.46,4498932.0,25.4705,25.567,25.3065,25.5381,4498932.0
2025-01-17 09:40:00,26.46,26.54,26.43,26.52,1008243.0,25.5381,25.6153,25.5091,25.596,1008243.0
2025-01-17 09:50:00,26.51,26.56,26.47,26.51,623146.0,25.5864,25.6346,25.5477,25.5864,623146.0
2025-01-17 10:00:00,26.51,26.55,26.48,26.5,377708.0,25.5864,25.625,25.5574,25.5767,377708.0
2025-01-17 10:10:00,26.51,26.51,26.42,26.43,362879.0,25.5864,25.5864,25.4995,25.5091,362879.0
2025-01-17 10:20:00,26.43,26.5,26.42,26.46,436073.0,25.5091,25.5767,25.4995,25.5381,436073.0
2025-01-17 10:30:00,26.46,26.5,26.42,26.42,501437.0,25.5381,25.5767,25.4995,25.4995,501437.0
2025-01-17 10:40:00,26.43,26.53,26.41,26.42,760329.0,25.5091,25.6057,25.4898,25.4995,760329.0
2025-01-17 10:50:00,26.42,26.43,26.36,26.37,509247.0,25.4995,25.5091,25.4416,25.4512,509247.0
2025-01-17 11:00:00,26.36,26.4,26.33,26.38,593570.0,25.4416,25.4802,25.4126,25.4609,593570.0
2025-01-17 11:10:00,26.37,26.38,26.31,26.34,400189.0,25.4512,25.4609,25.3933,25.4223,400189.0
2025-01-17 11:20:00,26.33,26.35,26.29,26.3,372112.0,25.4126,25.4319,25.374,25.3837,372112.0
2025-01-17 11:30:00,26.3,26.37,26.3,26.33,538257.0,25.3837,25.4512,25.3837,25.4126,538257.0
2025-01-17 11:40:00,26.33,26.35,26.3,26.35,363416.0,25.4126,25.4319,25.3837,25.4319,363416.0
2025-01-17 11:50:00,26.35,26.35,26.31,26.32,177297.0,25.4319,25.4319,25.3933,25.403,177297.0
2025-01-17 12:00:00,26.32,26.34,26.3,26.32,307300.0,25.403,25.4223,25.3837,25.403,307300.0
2025-01-17 12:10:00,26.32,26.37,26.31,26.35,307996.0,25.403,25.4512,25.3933,25.4319,307996.0
2025-01-17 12:20:00,26.36,26.41,26.35,26.41,277825.0,25.4416,25.4898,25.4319,25.4898,277825.0
2025-01-17 12:30:00,26.41,26.43,26.36,26.38,356805.0,25.4898,25.5091,25.4416,25.4609,356805.0
2025-01-17 12:40:00,26.38,26.38,26.34,26.38,241391.0,25.4609,25.4609,25.4223,25.4609,241391.0
2025-01-17 12:50:00,26.38,26.41,26.37,26.39,307680.0,25.4609,25.4898,25.4512,25.4705,307680.0
2025-01-17 13:00:00,26.39,26.39,26.33,26.34,309231.0,25.4705,25.4705,25.4126,25.4223,309231.0
2025-01-17 13:10:00,26.35,26.35,26.31,26.31,210342.0,25.4319,25.4319,25.3933,25.3933,210342.0
2025-01-17 13:20:00,26.32,26.34,26.3,26.32,369957.0,25.403,25.4223,25.3837,25.403,369957.0
2025-01-17 13:30:00,26.31,26.32,26.27,26.29,507977.0,25.3933,25.403,25.3547,25.374,507977.0
2025-01-17 13:40:00,26.3,26.33,26.29,26.31,416249.0,25.3837,25.4126,25.374,25.3933,416249.0
2025-01-17 13:50:00,26.31,26.33,26.3,26.31,229462.0,25.3933,25.4126,25.3837,25.3933,229462.0
2025-01-17 14:00:00,26.31,26.33,26.29,26.32,349885.0,25.3933,25.4126,25.374,25.403,349885.0
2025-01-17 14:10:00,26.32,26.34,26.31,26.33,277835.0,25.403,25.4223,25.3933,25.4126,277835.0
2025-01-17 14:20:00,26.33,26.34,26.29,26.29,460146.0,25.4126,25.4223,25.374,25.374,460146.0
2025-01-17 14:30:00,26.3,26.31,26.28,26.3,362501.0,25.3837,25.3933,25.3644,25.3837,362501.0
2025-01-17 14:40:00,26.3,26.31,26.29,26.3,309697.0,25.3837,25.3933,25.374,25.3837,309697.0
2025-01-17 14:50:00,26.3,26.31,26.29,26.3,216472.0,25.3837,25.3933,25.374,25.3837,216472.0
2025-01-17 15:00:00,26.3,26.31,26.28,26.29,388842.0,25.3837,25.3933,25.3644,25.374,388842.0
2025-01-17 15:10:00,26.3,26.33,26.29,26.33,245326.0,25.3837,25.4126,25.374,25.4126,245326.0
2025-01-17 15:20:00,26.33,26.33,26.31,26.32,399142.0,25.4126,25.4126,25.3933,25.403,399142.0
2025-01-17 15:30:00,26.32,26.37,26.31,26.32,685083.0,25.403,25.4512,25.3933,25.403,685083.0
2025-01-17 15:40:00,26.31,26.34,26.31,26.32,443641.0,25.3933,25.4223,25.3933,25.403,443641.0
2025-01-17 15:50:00,26.32,26.32,26.27,26.3,2099522.0,25.403,25.403,25.3547,25.3837,2099522.0
2025-01-21 09:30:00,26.45,26.64,26.4,26.47,1606676.0,25.5284,25.7118,25.4802,25.5477,1606676.0
2025-01-21 09:40:00,26.48,26.61,26.47,26.57,727562.0,25.5574,25.6829,25.5477,25.6443,727562.0
2025-01-21 09:50:00,26.57,26.59,26.5,26.55,682115.0,25.6443,25.6636,25.5767,25.625,682115.0
2025-01-21 10:00:00,26.55,26.57,26.47,26.49,601980.0,25.625,25.6443,25.5477,25.567,601980.0
2025-01-21 10:10:00,26.49,26.56,26.47,26.5,512853.0,25.567,25.6346,25.5477,25.5767,512853.0
2025-01-21 10:20:00,26.49,26.53,26.48,26.53,382015.0,25.567,25.6057,25.5574,25.6057,382015.0
2025-01-21 10:30:00,26.53,26.57,26.51,26.57,495638.0,25.6057,25.6443,25.5864,25.6443,495638.0
2025-01-21 10:40:00,26.57,26.58,26.47,26.48,613547.0,25.6443,25.6539,25.5477,25.5574,613547.0
2025-01-21 10:50:00,26.49,26.51,26.46,26.48,549333.0,25.567,25.5864,25.5381,25.5574,549333.0
2025-01-21 11:00:00,26.48,26.48,26.42,26.45,748936.0,25.5574,25.5574,25.4995,25.5284,748936.0
2025-01-21 11:10:00,26.44,26.45,26.39,26.43,737837.0,25.5188,25.5284,25.4705,25.5091,737837.0
2025-01-21 11:20:00,26.43,26.48,26.42,26.46,410684.0,25.5091,25.5574,25.4995,25.5381,410684.0
2025-01-21 11:30:00,26.46,26.59,26.46,26.59,818603.0,25.5381,25.6636,25.5381,25.6636,818603.0
2025-01-21 11:40:00,26.59,26.61,26.52,26.53,804704.0,25.6636,25.6829,25.596,25.6057,804704.0
2025-01-21 11:50:00,26.53,26.53,26.49,26.52,402707.0,25.6057,25.6057,25.567,25.596,402707.0
2025-01-21 12:00:00,26.52,26.55,26.5,26.51,326362.0,25.596,25.625,25.5767,25.5864,326362.0
2025-01-21 12:10:00,26.52,26.57,26.51,26.57,418663.0,25.596,25.6443,25.5864,25.6443,418663.0
2025-01-21 12:20:00,26.57,26.59,26.54,26.59,388437.0,25.6443,25.6636,25.6153,25.6636,388437.0
2025-01-21 12:30:00,26.59,26.6,26.53,26.6,389516.0,25.6636,25.6732,25.6057,25.6732,389516.0
2025-01-21 12:40:00,26.6,26.6,26.56,26.58,328569.0,25.6732,25.6732,25.6346,25.6539,328569.0
2025-01-21 12:50:00,26.58,26.62,26.57,26.6,591176.0,25.6539,25.6925,25.6443,25.6732,591176.0
2025-01-21 13:00:00,26.6,26.62,26.58,26.62,378483.0,25.6732,25.6925,25.6539,25.6925,378483.0
2025-01-21 13:10:00,26.62,26.62,26.57,26.58,368982.0,25.6925,25.6925,25.6443,25.6539,368982.0
2025-01-21 13:20:00,26.57,26.61,26.56,26.56,357273.0,25.6443,25.6829,25.6346,25.6346,357273.0
2025-01-21 13:30:00,26.57,26.6,26.55,26.55,380123.0,25.6443,25.6732,25.625,25.625,380123.0
2025-01-21 13:40:00,26.56,26.57,26.53,26.55,411408.0,25.6346,25.6443,25.6057,25.625,411408.0
2025-01-21 13:50:00,26.55,26.56,26.49,26.52,499971.0,25.625,25.6346,25.567,25.596,499971.0
2025-01-21 14:00:00,26.52,26.54,26.5,26.54,212179.0,25.596,25.6153,25.5767,25.6153,212179.0
2025-01-21 14:10:00,26.54,26.56,26.52,26.55,506436.0,25.6153,25.6346,25.596,25.625,506436.0
2025-01-21 14:20:00,26.54,26.55,26.5,26.5,345970.0,25.6153,25.625,25.5767,25.5767,345970.0
2025-01-21 14:30:00,26.51,26.52,26.49,26.52,450127.0,25.5864,25.596,25.567,25.596,450127.0
2025-01-21 14:40:00,26.52,26.54,26.5,26.52,374366.0,25.596,25.6153,25.5767,25.596,374366.0
2025-01-21 14:50:00,26.52,26.53,26.5,26.5,304278.0,25.596,25.6057,25.5767,25.5767,304278.0
2025-01-21 15:00:00,26.51,26.56,26.5,26.54,458155.0,25.5864,25.6346,25.5767,25.6153,458155.0
2025-01-21 15:10:00,26.54,26.56,26.52,26.55,353375.0,25.6153,25.6346,25.596,25.625,353375.0
2025-01-21 15:20:00,26.55,26.56,26.54,26.55,347241.0,25.625,25.6346,25.6153,25.625,347241.0
2025-01-21 15:30:00,26.55,26.55,26.49,26.51,794976.0,25.625,25.625,25.567,25.5864,794976.0
2025-01-21 15:40:00,26.51,26.6,26.51,26.6,938219.0,25.5864,25.6732,25.5864,25.6732,938219.0
2025-01-21 15:50:00,26.6,26.64,26.58,26.64,3429061.0,25.6732,25.7118,25.6539,25.7118,3429061.0
2025-01-22 09:30:00,26.51,26.6,26.27,26.29,2599718.0,25.5864,25.6732,25.3547,25.374,2599718.0
2025-01-22 09:40:00,26.29,26.38,26.28,26.32,911368.0,25.374,25.4609,25.3644,25.403,911368.0
2025-01-22 09:50:00,26.33,26.35,26.26,26.28,962151.0,25.4126,25.4319,25.3451,25.3644,962151.0
2025-01-22 10:00:00,26.27,26.45,26.27,26.44,819058.0,25.3547,25.5284,25.3547,25.5188,819058.0
2025-01-22 10:10:00,26.44,26.45,26.39,26.4,718558.0,25.5188,25.5284,25.4705,25.4802,718558.0
2025-01-22 10:20:00,26.39,26.44,26.38,26.38,545968.0,25.4705,25.5188,25.4609,25.4609,545968.0
2025-01-22 10:30:00,26.39,26.41,26.35,26.39,401131.0,25.4705,25.4898,25.4319,25.4705,401131.0
2025-01-22 10:40:00,26.39,26.4,26.32,26.33,466798.0,25.4705,25.4802,25.403,25.4126,466798.0
2025-01-22 10:50:00,26.33,26.38,26.32,26.36,540860.0,25.4126,25.4609,25.403,25.4416,540860.0
2025-01-22 11:00:00,26.36,26.42,26.35,26.38,340146.0,25.4416,25.4995,25.4319,25.4609,340146.0
2025-01-22 11:10:00,26.38,26.41,26.36,26.39,531303.0,25.4609,25.4898,25.4416,25.4705,531303.0
2025-01-22 11:20:00,26.39,26.44,26.38,26.42,542661.0,25.4705,25.5188,25.4609,25.4995,542661.0
2025-01-22 11:30:00,26.42,26.47,26.41,26.44,598614.0,25.4995,25.5477,25.4898,25.5188,598614.0
2025-01-22 11:40:00,26.44,26.45,26.36,26.37,379769.0,25.5188,25.5284,25.4416,25.4512,379769.0
2025-01-22 11:50:00,26.37,26.39,26.33,26.36,689446.0,25.4512,25.4705,25.4126,25.4416,689446.0
2025-01-22 12:00:00,26.36,26.36,26.31,26.34,455653.0,25.4416,25.4416,25.3933,25.4223,455653.0
2025-01-22 12:10:00,26.34,26.36,26.31,26.35,403457.0,25.4223,25.4416,25.3933,25.4319,403457.0
2025-01-22 12:20:00,26.35,26.38,26.33,26.35,412002.0,25.4319,25.4609,25.4126,25.4319,412002.0
2025-01-22 12:30:00,26.35,26.37,26.34,26.36,535715.0,25.4319,25.4512,25.4223,25.4416,535715.0
2025-01-22 12:40:00,26.36,26.36,26.26,26.28,1223165.0,25.4416,25.4416,25.3451,25.3644,1223165.0
2025-01-22 12:50:00,26.28,26.28,26.24,26.26,823325.0,25.3644,25.3644,25.3258,25.3451,823325.0
2025-01-22 13:00:00,26.26,26.29,26.24,26.28,681215.0,25.3451,25.374,25.3258,25.3644,681215.0
2025-01-22 13:10:00,26.27,26.31,26.24,26.29,626805.0,25.3547,25.3933,25.3258,25.374,626805.0
2025-01-22 13:20:00,26.29,26.31,26.29,26.3,532802.0,25.374,25.3933,25.374,25.3837,532802.0
2025-01-22 13:30:00,26.3,26.31,26.24,26.25,677283.0,25.3837,25.3933,25.3258,25.3354,677283.0
2025-01-22 13:40:00,26.25,26.26,26.23,26.24,412839.0,25.3354,25.3451,25.3161,25.3258,412839.0
2025-01-22 13:50:00,26.24,26.24,26.18,26.21,787031.0,25.3258,25.3258,25.2678,25.2968,787031.0
2025-01-22 14:00:00,26.21,26.21,26.15,26.15,651849.0,25.2968,25.2968,25.2389,25.2389,651849.0
2025-01-22 14:10:00,26.16,26.18,26.14,26.14,582969.0,25.2485,25.2678,25.2292,25.2292,582969.0
2025-01-22 14:20:00,26.15,26.15,26.12,26.13,841815.0,25.2389,25.2389,25.2099,25.2196,841815.0
2025-01-22 14:30:00,26.13,26.16,26.13,26.14,961010.0,25.2196,25.2485,25.2196,25.2292,961010.0
2025-01-22 14:40:00,26.15,26.18,26.1,26.11,775720.0,25.2389,25.2678,25.1906,25.2003,775720.0
2025-01-22 14:50:00,26.11,26.13,26.1,26.11,863375.0,25.2003,25.2196,25.1906,25.2003,863375.0
2025-01-22 15:00:00,26.11,26.14,26.09,26.1,908477.0,25.2003,25.2292,25.181,25.1906,908477.0
2025-01-22 15:10:00,26.1,26.1,26.08,26.09,662169.0,25.1906,25.1906,25.1713,25.181,662169.0
2025-01-22 15:20:00,26.09,26.11,26.07,26.08,1130901.0,25.181,25.2003,25.1617,25.1713,1130901.0
2025-01-22 15:30:00,26.07,26.11,26.05,26.08,1232256.0,25.1617,25.2003,25.1424,25.1713,1232256.0
2025-01-22 15:40:00,26.09,26.09,26.05,26.05,1048030.0,25.181,25.181,25.1424,25.1424,1048030.0
2025-01-22 15:50:00,26.06,26.07,25.97,26.01,4562808.0,25.152,25.1617,25.0652,25.1038,4562808.0
2025-01-23 09:30:00,26.01,26.06,25.85,25.95,1951286.0,25.1038,25.152,24.9493,25.0459,1951286.0
2025-01-23 09:40:00,25.95,26.01,25.94,25.98,768423.0,25.0459,25.1038,25.0362,25.0748,768423.0
2025-01-23 09:50:00,25.99,26.05,25.94,26.04,729200.0,25.0845,25.1424,25.0362,25.1327,729200.0
2025-01-23 10:00:00,26.04,26.09,25.97,26.05,896371.0,25.1327,25.181,25.0652,25.1424,896371.0
2025-01-23 10:10:00,26.05,26.11,26.02,26.1,707902.0,25.1424,25.2003,25.1134,25.1906,707902.0
2025-01-23 10:20:00,26.11,26.11,26.05,26.07,665212.0,25.2003,25.2003,25.1424,25.1617,665212.0
2025-01-23 10:30:00,26.07,26.18,26.07,26.12,939547.0,25.1617,25.2678,25.1617,25.2099,939547.0
2025-01-23 10:40:00,26.12,26.21,26.11,26.13,1099532.0,25.2099,25.2968,25.2003,25.2196,1099532.0
2025-01-23 10:50:00,26.14,26.18,26.12,26.16,704191.0,25.2292,25.2678,25.2099,25.2485,704191.0
2025-01-23 11:00:00,26.16,26.26,26.16,26.26,975987.0,25.2485,25.3451,25.2485,25.3451,975987.0
2025-01-23 11:10:00,26.26,26.32,26.24,26.3,1190141.0,25.3451,25.403,25.3258,25.3837,1190141.0
2025-01-23 11:20:00,26.3,26.39,26.29,26.35,1058261.0,25.3837,25.4705,25.374,25.4319,1058261.0
2025-01-23 11:30:00,26.34,26.35,26.23,26.24,405082.0,25.4223,25.4319,25.3161,25.3258,405082.0
2025-01-23 11:40:00,26.23,26.27,26.22,26.24,493747.0,25.3161,25.3547,25.3065,25.3258,493747.0
2025-01-23 11:50:00,26.24,26.25,26.2,26.25,435470.0,25.3258,25.3354,25.2872,25.3354,435470.0
2025-01-23 12:00:00,26.25,26.26,26.18,26.19,529364.0,25.3354,25.3451,25.2678,25.2775,529364.0
2025-01-23 12:10:00,26.18,26.22,26.18,26.21,498311.0,25.2678,25.3065,25.2678,25.2968,498311.0
2025-01-23 12:20:00,26.21,26.24,26.21,26.24,408963.0,25.2968,25.3258,25.2968,25.3258,408963.0
2025-01-23 12:30:00,26.24,26.29,26.23,26.26,433217.0,25.3258,25.374,25.3161,25.3451,433217.0
2025-01-23 12:40:00,26.26,26.28,26.22,26.23,542884.0,25.3451,25.3644,25.3065,25.3161,542884.0
2025-01-23 12:50:00,26.24,26.25,26.2,26.24,337854.0,25.3258,25.3354,25.2872,25.3258,337854.0
2025-01-23 13:00:00,26.23,26.29,26.23,26.26,431807.0,25.3161,25.374,25.3161,25.3451,431807.0
2025-01-23 13:10:00,26.25,26.28,26.23,26.26,288156.0,25.3354,25.3644,25.3161,25.3451,288156.0
2025-01-23 13:20:00,26.27,26.28,26.25,26.28,418721.0,25.3547,25.3644,25.3354,25.3644,418721.0
2025-01-23 13:30:00,26.27,26.3,26.26,26.3,818652.0,25.3547,25.3837,25.3451,25.3837,818652.0
2025-01-23 13:40:00,26.29,26.35,26.29,26.35,582278.0,25.374,25.4319,25.374,25.4319,582278.0
2025-01-23 13:50:00,26.34,26.35,26.31,26.32,622922.0,25.4223,25.4319,25.3933,25.403,622922.0
2025-01-23 14:00:00,26.31,26.38,26.29,26.37,762201.0,25.3933,25.4609,25.374,25.4512,762201.0
2025-01-23 14:10:00,26.37,26.38,26.33,26.34,581884.0,25.4512,25.4609,25.4126,25.4223,581884.0
2025-01-23 14:20:00,26.34,26.36,26.32,26.34,435677.0,25.4223,25.4416,25.403,25.4223,435677.0
2025-01-23 14:30:00,26.35,26.35,26.3,26.3,455204.0,25.4319,25.4319,25.3837,25.3837,455204.0
2025-01-23 14:40:00,26.3,26.34,26.28,26.34,537142.0,25.3837,25.4223,25.3644,25.4223,537142.0
2025-01-23 14:50:00,26.34,26.36,26.32,26.32,686332.0,25.4223,25.4416,25.403,25.403,686332.0
2025-01-23 15:00:00,26.33,26.37,26.32,26.35,1186762.0,25.4126,25.4512,25.403,25.4319,1186762.0
2025-01-23 15:10:00,26.35,26.37,26.34,26.37,716412.0,25.4319,25.4512,25.4223,25.4512,716412.0
2025-01-23 15:20:00,26.37,26.41,26.36,26.4,1025752.0,25.4512,25.4898,25.4416,25.4802,1025752.0
2025-01-23 15:30:00,26.39,26.41,26.37,26.39,1895783.0,25.4705,25.4898,25.4512,25.4705,1895783.0
2025-01-23 15:40:00,26.39,26.46,26.39,26.46,1414263.0,25.4705,25.5381,25.4705,25.5381,1414263.0
2025-01-23 15:50:00,26.46,26.48,26.42,26.42,4173903.0,25.5381,25.5574,25.4995,25.4995,4173903.0
2025-01-24 09:30:00,26.02,26.2,26.0,26.16,2087680.0,25.5273,25.7039,25.5077,25.6647,2087680.0
2025-01-24 09:40:00,26.16,26.2,26.13,26.14,846997.0,25.6647,25.7039,25.6352,25.6451,846997.0
2025-01-24 09:50:00,26.15,26.16,25.98,26.08,1377767.0,25.6549,25.6647,25.4881,25.5862,1377767.0
2025-01-24 10:00:00,26.08,26.14,26.03,26.12,590481.0,25.5862,25.6451,25.5371,25.6254,590481.0
2025-01-24 10:10:00,26.13,26.13,26.04,26.05,505388.0,25.6352,25.6352,25.5469,25.5568,505388.0
2025-01-24 10:20:00,26.05,26.07,26.02,26.03,551186.0,25.5568,25.5764,25.5273,25.5371,551186.0
2025-01-24 10:30:00,26.03,26.09,26.02,26.08,492745.0,25.5371,25.596,25.5273,25.5862,492745.0
2025-01-24 10:40:00,26.08,26.1,26.06,26.1,532333.0,25.5862,25.6058,25.5666,25.6058,532333.0
2025-01-24 10:50:00,26.1,26.13,26.08,26.11,463852.0,25.6058,25.6352,25.5862,25.6156,463852.0
2025-01-24 11:00:00,26.12,26.15,26.08,26.1,372422.0,25.6254,25.6549,25.5862,25.6058,372422.0
2025-01-24 11:10:00,26.1,26.13,26.08,26.09,327749.0,25.6058,25.6352,25.5862,25.596,327749.0
2025-01-24 11:20:00,26.09,26.09,26.06,26.08,321736.0,25.596,25.596,25.5666,25.5862,321736.0
2025-01-24 11:30:00,26.07,26.08,26.02,26.04,531366.0,25.5764,25.5862,25.5273,25.5469,531366.0
2025-01-24 11:40:00,26.03,26.06,26.02,26.04,409093.0,25.5371,25.5666,25.5273,25.5469,409093.0
2025-01-24 11:50:00,26.04,26.06,26.02,26.02,403868.0,25.5469,25.5666,25.5273,25.5273,403868.0
2025-01-24 12:00:00,26.02,26.09,26.02,26.07,731232.0,25.5273,25.596,25.5273,25.5764,731232.0
2025-01-24 12:10:00,26.07,26.08,26.04,26.05,664151.0,25.5764,25.5862,25.5469,25.5568,664151.0
2025-01-24 12:20:00,26.05,26.06,26.0,26.01,541337.0,25.5568,25.5666,25.5077,25.5175,541337.0
2025-01-24 12:30:00,26.01,26.01,25.99,26.0,726661.0,25.5175,25.5175,25.4979,25.5077,726661.0
2025-01-24 12:40:00,26.0,26.01,25.97,25.97,602451.0,25.5077,25.5175,25.4783,25.4783,602451.0
2025-01-24 12:50:00,25.97,26.03,25.96,25.99,519773.0,25.4783,25.5371,25.4685,25.4979,519773.0
2025-01-24 13:00:00,25.98,26.0,25.96,26.0,631121.0,25.4881,25.5077,25.4685,25.5077,631121.0
2025-01-24 13:10:00,26.0,26.0,25.96,25.98,468746.0,25.5077,25.5077,25.4685,25.4881,468746.0
2025-01-24 13:20:00,25.98,25.99,25.96,25.96,406568.0,25.4881,25.4979,25.4685,25.4685,406568.0
2025-01-24 13:30:00,25.96,26.01,25.96,26.0,613062.0,25.4685,25.5175,25.4685,25.5077,613062.0
2025-01-24 13:40:00,25.99,26.02,25.98,26.01,600762.0,25.4979,25.5273,25.4881,25.5175,600762.0
2025-01-24 13:50:00,26.01,26.01,25.99,26.01,352750.0,25.5175,25.5175,25.4979,25.5175,352750.0
2025-01-24 14:00:00,26.01,26.05,25.99,26.03,657700.0,25.5175,25.5568,25.4979,25.5371,657700.0
2025-01-24 14:10:00,26.03,26.04,26.01,26.03,351936.0,25.5371,25.5469,25.5175,25.5371,351936.0
2025-01-24 14:20:00,26.03,26.08,26.02,26.06,671275.0,25.5371,25.5862,25.5273,25.5666,671275.0
2025-01-24 14:30:00,26.06,26.09,26.03,26.03,556364.0,25.5666,25.596,25.5371,25.5371,556364.0
2025-01-24 14:40:00,26.04,26.08,26.03,26.08,468796.0,25.5469,25.5862,25.5371,25.5862,468796.0
2025-01-24 14:50:00,26.08,26.13,26.07,26.1,605891.0,25.5862,25.6352,25.5764,25.6058,605891.0
2025-01-24 15:00:00,26.1,26.12,26.08,26.09,366225.0,25.6058,25.6254,25.5862,25.596,366225.0
2025-01-24 15:10:00,26.09,26.09,26.03,26.05,399406.0,25.596,25.596,25.5371,25.5568,399406.0
2025-01-24 15:20:00,26.05,26.06,26.03,26.03,360778.0,25.5568,25.5666,25.5371,25.5371,360778.0
2025-01-24 15:30:00,26.04,26.04,25.98,26.0,628176.0,25.5469,25.5469,25.4881,25.5077,628176.0
2025-01-24 15:40:00,25.99,26.05,25.99,26.04,636709.0,25.4979,25.5568,25.4979,25.5469,636709.0
2025-01-24 15:50:00,26.04,26.11,26.03,26.09,2150580.0,25.5469,25.6156,25.5371,25.596,2150580.0
2025-01-27 09:30:00,26.24,26.79,26.18,26.71,4852481.0,25.7432,26.2827,25.6843,26.2043,4852481.0
2025-01-27 09:40:00,26.72,26.89,26.69,26.74,2770545.0,26.2141,26.3809,26.1846,26.2337,2770545.0
2025-01-27 09:50:00,26.73,26.76,26.52,26.55,1513756.0,26.2239,26.2533,26.0179,26.0473,1513756.0
2025-01-27 10:00:00,26.55,26.59,26.48,26.55,1265184.0,26.0473,26.0865,25.9786,26.0473,1265184.0
2025-01-27 10:10:00,26.55,26.73,26.52,26.73,1816100.0,26.0473,26.2239,26.0179,26.2239,1816100.0
2025-01-27 10:20:00,26.73,26.75,26.66,26.67,1287600.0,26.2239,26.2435,26.1552,26.165,1287600.0
2025-01-27 10:30:00,26.67,26.7,26.59,26.61,645397.0,26.165,26.1945,26.0865,26.1062,645397.0
2025-01-27 10:40:00,26.61,26.66,26.56,26.58,653543.0,26.1062,26.1552,26.0571,26.0767,653543.0
2025-01-27 10:50:00,26.58,26.63,26.56,26.61,568539.0,26.0767,26.1258,26.0571,26.1062,568539.0
2025-01-27 11:00:00,26.61,26.65,26.56,26.63,445455.0,26.1062,26.1454,26.0571,26.1258,445455.0
2025-01-27 11:10:00,26.64,26.64,26.57,26.64,746094.0,26.1356,26.1356,26.0669,26.1356,746094.0
2025-01-27 11:20:00,26.64,26.76,26.63,26.76,932753.0,26.1356,26.2533,26.1258,26.2533,932753.0
2025-01-27 11:30:00,26.75,26.76,26.7,26.71,1068253.0,26.2435,26.2533,26.1945,26.2043,1068253.0
2025-01-27 11:40:00,26.71,26.72,26.66,26.66,1102107.0,26.2043,26.2141,26.1552,26.1552,1102107.0
2025-01-27 11:50:00,26.67,26.69,26.62,26.68,793611.0,26.165,26.1846,26.116,26.1748,793611.0
2025-01-27 12:00:00,26.68,26.68,26.62,26.64,545424.0,26.1748,26.1748,26.116,26.1356,545424.0
2025-01-27 12:10:00,26.64,26.68,26.6,26.65,566072.0,26.1356,26.1748,26.0963,26.1454,566072.0
2025-01-27 12:20:00,26.64,26.7,26.64,26.7,397832.0,26.1356,26.1945,26.1356,26.1945,397832.0
2025-01-27 12:30:00,26.7,26.73,26.69,26.72,724892.0,26.1945,26.2239,26.1846,26.2141,724892.0
2025-01-27 12:40:00,26.71,26.74,26.68,26.68,632041.0,26.2043,26.2337,26.1748,26.1748,632041.0
2025-01-27 12:50:00,26.68,26.74,26.67,26.74,556441.0,26.1748,26.2337,26.165,26.2337,556441.0
2025-01-27 13:00:00,26.74,26.74,26.68,26.71,408170.0,26.2337,26.2337,26.1748,26.2043,408170.0
2025-01-27 13:10:00,26.71,26.73,26.68,26.7,602873.0,26.2043,26.2239,26.1748,26.1945,602873.0
2025-01-27 13:20:00,26.7,26.72,26.68,26.71,560430.0,26.1945,26.2141,26.1748,26.2043,560430.0
2025-01-27 13:30:00,26.71,26.76,26.69,26.73,718686.0,26.2043,26.2533,26.1846,26.2239,718686.0
2025-01-27 13:40:00,26.72,26.81,26.72,26.79,783181.0,26.2141,26.3024,26.2141,26.2827,783181.0
2025-01-27 13:50:00,26.79,26.84,26.77,26.82,654506.0,26.2827,26.3318,26.2631,26.3122,654506.0
2025-01-27 14:00:00,26.82,26.85,26.81,26.84,467152.0,26.3122,26.3416,26.3024,26.3318,467152.0
2025-01-27 14:10:00,26.84,26.85,26.78,26.83,539142.0,26.3318,26.3416,26.2729,26.322,539142.0
2025-01-27 14:20:00,26.83,26.84,26.8,26.81,588557.0,26.322,26.3318,26.2926,26.3024,588557.0
2025-01-27 14:30:00,26.82,26.88,26.81,26.88,706226.0,26.3122,26.371,26.3024,26.371,706226.0
2025-01-27 14:40:00,26.88,26.91,26.86,26.91,652190.0,26.371,26.4005,26.3514,26.4005,652190.0
2025-01-27 14:50:00,26.91,26.97,26.9,26.96,935355.0,26.4005,26.4593,26.3907,26.4495,935355.0
2025-01-27 15:00:00,26.95,26.97,26.9,26.92,878510.0,26.4397,26.4593,26.3907,26.4103,878510.0
2025-01-27 15:10:00,26.91,26.95,26.89,26.93,618883.0,26.4005,26.4397,26.3809,26.4201,618883.0
2025-01-27 15:20:00,26.93,26.95,26.86,26.87,795660.0,26.4201,26.4397,26.3514,26.3612,795660.0
2025-01-27 15:30:00,26.87,26.87,26.79,26.8,878402.0,26.3612,26.3612,26.2827,26.2926,878402.0
2025-01-27 15:40:00,26.81,26.85,26.79,26.8,1237241.0,26.3024,26.3416,26.2827,26.2926,1237241.0
2025-01-27 15:50:00,26.8,26.89,26.78,26.88,3377500.0,26.2926,26.3809,26.2729,26.371,3377500.0
2025-01-28 09:30:00,26.78,26.86,26.66,26.78,1815764.0,26.2729,26.3514,26.1552,26.2729,1815764.0
2025-01-28 09:40:00,26.78,26.8,26.64,26.64,819288.0,26.2729,26.2926,26.1356,26.1356,819288.0
2025-01-28 09:50:00,26.64,26.66,26.5,26.57,1189038.0,26.1356,26.1552,25.9982,26.0669,1189038.0
2025-01-28 10:00:00,26.56,26.59,26.49,26.55,645396.0,26.0571,26.0865,25.9884,26.0473,645396.0
2025-01-28 10:10:00,26.55,26.56,26.49,26.55,605340.0,26.0473,26.0571,25.9884,26.0473,605340.0
2025-01-28 10:20:00,26.55,26.58,26.53,26.55,505419.0,26.0473,26.0767,26.0277,26.0473,505419.0
2025-01-28 10:30:00,26.54,26.69,26.53,26.67,1059908.0,26.0375,26.1846,26.0277,26.165,1059908.0
2025-01-28 10:40:00,26.67,26.75,26.63,26.74,669146.0,26.165,26.2435,26.1258,26.2337,669146.0
2025-01-28 10:50:00,26.74,26.8,26.71,26.72,672712.0,26.2337,26.2926,26.2043,26.2141,672712.0
2025-01-28 11:00:00,26.71,26.74,26.7,26.71,554426.0,26.2043,26.2337,26.1945,26.2043,554426.0
2025-01-28 11:10:00,26.72,26.72,26.66,26.68,313376.0,26.2141,26.2141,26.1552,26.1748,313376.0
2025-01-28 11:20:00,26.68,26.68,26.63,26.66,491624.0,26.1748,26.1748,26.1258,26.1552,491624.0
2025-01-28 11:30:00,26.66,26.7,26.63,26.65,321696.0,26.1552,26.1945,26.1258,26.1454,321696.0
2025-01-28 11:40:00,26.64,26.68,26.63,26.68,259594.0,26.1356,26.1748,26.1258,26.1748,259594.0
2025-01-28 11:50:00,26.68,26.69,26.64,26.68,215870.0,26.1748,26.1846,26.1356,26.1748,215870.0
2025-01-28 12:00:00,26.68,26.73,26.66,26.72,342347.0,26.1748,26.2239,26.1552,26.2141,342347.0
2025-01-28 12:10:00,26.71,26.73,26.68,26.71,343766.0,26.2043,26.2239,26.1748,26.2043,343766.0
2025-01-28 12:20:00,26.7,26.75,26.69,26.71,286496.0,26.1945,26.2435,26.1846,26.2043,286496.0
2025-01-28 12:30:00,26.72,26.74,26.71,26.73,419631.0,26.2141,26.2337,26.2043,26.2239,419631.0
2025-01-28 12:40:00,26.74,26.75,26.72,26.75,432182.0,26.2337,26.2435,26.2141,26.2435,432182.0
2025-01-28 12:50:00,26.75,26.78,26.74,26.76,282140.0,26.2435,26.2729,26.2337,26.2533,282140.0
2025-01-28 13:00:00,26.76,26.77,26.74,26.75,228133.0,26.2533,26.2631,26.2337,26.2435,228133.0
2025-01-28 13:10:00,26.75,26.77,26.73,26.74,261307.0,26.2435,26.2631,26.2239,26.2337,261307.0
2025-01-28 13:20:00,26.73,26.78,26.73,26.78,409549.0,26.2239,26.2729,26.2239,26.2729,409549.0
2025-01-28 13:30:00,26.78,26.8,26.75,26.78,346104.0,26.2729,26.2926,26.2435,26.2729,346104.0
2025-01-28 13:40:00,26.78,26.79,26.75,26.76,406126.0,26.2729,26.2827,26.2435,26.2533,406126.0
2025-01-28 13:50:00,26.76,26.77,26.73,26.75,451965.0,26.2533,26.2631,26.2239,26.2435,451965.0
2025-01-28 14:00:00,26.75,26.76,26.73,26.75,267367.0,26.2435,26.2533,26.2239,26.2435,267367.0
2025-01-28 14:10:00,26.75,26.76,26.73,26.73,335847.0,26.2435,26.2533,26.2239,26.2239,335847.0
2025-01-28 14:20:00,26.73,26.76,26.73,26.76,485733.0,26.2239,26.2533,26.2239,26.2533,485733.0
2025-01-28 14:30:00,26.76,26.77,26.74,26.76,363996.0,26.2533,26.2631,26.2337,26.2533,363996.0
2025-01-28 14:40:00,26.76,26.79,26.75,26.79,659920.0,26.2533,26.2827,26.2435,26.2827,659920.0
2025-01-28 14:50:00,26.79,26.79,26.76,26.77,423866.0,26.2827,26.2827,26.2533,26.2631,423866.0
2025-01-28 15:00:00,26.77,26.83,26.76,26.82,420158.0,26.2631,26.322,26.2533,26.3122,420158.0
2025-01-28 15:10:00,26.82,26.82,26.78,26.79,291249.0,26.3122,26.3122,26.2729,26.2827,291249.0
2025-01-28 15:20:00,26.79,26.82,26.76,26.79,680821.0,26.2827,26.3122,26.2533,26.2827,680821.0
2025-01-28 15:30:00,26.78,26.81,26.76,26.79,499648.0,26.2729,26.3024,26.2533,26.2827,499648.0
2025-01-28 15:40:00,26.79,26.83,26.78,26.83,577909.0,26.2827,26.322,26.2729,26.322,577909.0
2025-01-28 15:50:00,26.83,26.86,26.75,26.76,2589994.0,26.322,26.3514,26.2435,26.2533,2589994.0
2025-01-29 09:30:00,26.8,26.87,26.61,26.78,1165029.0,26.2926,26.3612,26.1062,26.2729,1165029.0
2025-01-29 09:40:00,26.78,26.79,26.7,26.73,471084.0,26.2729,26.2827,26.1945,26.2239,471084.0
2025-01-29 09:50:00,26.73,26.78,26.69,26.76,347022.0,26.2239,26.2729,26.1846,26.2533,347022.0
2025-01-29 10:00:00,26.76,26.9,26.74,26.9,869913.0,26.2533,26.3907,26.2337,26.3907,869913.0
2025-01-29 10:10:00,26.9,26.93,26.86,26.89,656300.0,26.3907,26.4201,26.3514,26.3809,656300.0
2025-01-29 10:20:00,26.89,26.95,26.87,26.95,377680.0,26.3809,26.4397,26.3612,26.4397,377680.0
2025-01-29 10:30:00,26.94,26.97,26.89,26.97,671180.0,26.4299,26.4593,26.3809,26.4593,671180.0
2025-01-29 10:40:00,26.97,27.07,26.96,26.97,1208194.0,26.4593,26.5574,26.4495,26.4593,1208194.0
2025-01-29 10:50:00,26.98,26.98,26.89,26.93,473031.0,26.4692,26.4692,26.3809,26.4201,473031.0
2025-01-29 11:00:00,26.93,26.95,26.83,26.86,754282.0,26.4201,26.4397,26.322,26.3514,754282.0
2025-01-29 11:10:00,26.86,26.88,26.81,26.84,378411.0,26.3514,26.371,26.3024,26.3318,378411.0
2025-01-29 11:20:00,26.85,26.88,26.81,26.88,404335.0,26.3416,26.371,26.3024,26.371,404335.0
2025-01-29 11:30:00,26.87,26.88,26.83,26.87,359027.0,26.3612,26.371,26.322,26.3612,359027.0
2025-01-29 11:40:00,26.87,26.88,26.83,26.88,405274.0,26.3612,26.371,26.322,26.371,405274.0
2025-01-29 11:50:00,26.88,26.9,26.84,26.85,323293.0,26.371,26.3907,26.3318,26.3416,323293.0
2025-01-29 12:00:00,26.85,26.87,26.8,26.8,429126.0,26.3416,26.3612,26.2926,26.2926,429126.0
2025-01-29 12:10:00,26.81,26.89,26.8,26.88,576072.0,26.3024,26.3809,26.2926,26.371,576072.0
2025-01-29 12:20:00,26.88,26.9,26.83,26.84,367126.0,26.371,26.3907,26.322,26.3318,367126.0
2025-01-29 12:30:00,26.85,26.85,26.75,26.75,490669.0,26.3416,26.3416,26.2435,26.2435,490669.0
2025-01-29 12:40:00,26.75,26.76,26.63,26.69,1118534.0,26.2435,26.2533,26.1258,26.1846,1118534.0
2025-01-29 12:50:00,26.69,26.7,26.61,26.63,609701.0,26.1846,26.1945,26.1062,26.1258,609701.0
2025-01-29 13:00:00,26.62,26.66,26.61,26.66,430126.0,26.116,26.1552,26.1062,26.1552,430126.0
2025-01-29 13:10:00,26.66,26.68,26.59,26.64,786670.0,26.1552,26.1748,26.0865,26.1356,786670.0
2025-01-29 13:20:00,26.65,26.68,26.62,26.64,429339.0,26.1454,26.1748,26.116,26.1356,429339.0
2025-01-29 13:30:00,26.65,26.66,26.61,26.62,647299.0,26.1454,26.1552,26.1062,26.116,647299.0
2025-01-29 13:40:00,26.61,26.62,26.57,26.6,495456.0,26.1062,26.116,26.0669,26.0963,495456.0
2025-01-29 13:50:00,26.6,26.66,26.58,26.66,416191.0,26.0963,26.1552,26.0767,26.1552,416191.0
2025-01-29 14:00:00,26.65,26.66,26.57,26.61,480758.0,26.1454,26.1552,26.0669,26.1062,480758.0
2025-01-29 14:10:00,26.62,26.63,26.59,26.61,278112.0,26.116,26.1258,26.0865,26.1062,278112.0
2025-01-29 14:20:00,26.61,26.62,26.57,26.6,255706.0,26.1062,26.116,26.0669,26.0963,255706.0
2025-01-29 14:30:00,26.6,26.66,26.59,26.66,434147.0,26.0963,26.1552,26.0865,26.1552,434147.0
2025-01-29 14:40:00,26.65,26.7,26.64,26.68,581579.0,26.1454,26.1945,26.1356,26.1748,581579.0
2025-01-29 14:50:00,26.68,26.71,26.67,26.68,347301.0,26.1748,26.2043,26.165,26.1748,347301.0
2025-01-29 15:00:00,26.67,26.7,26.65,26.67,351602.0,26.165,26.1945,26.1454,26.165,351602.0
2025-01-29 15:10:00,26.66,26.72,26.66,26.71,454630.0,26.1552,26.2141,26.1552,26.2043,454630.0
2025-01-29 15:20:00,26.71,26.78,26.7,26.73,867887.0,26.2043,26.2729,26.1945,26.2239,867887.0
2025-01-29 15:30:00,26.73,26.73,26.64,26.65,832715.0,26.2239,26.2239,26.1356,26.1454,832715.0
2025-01-29 15:40:00,26.66,26.7,26.64,26.68,936780.0,26.1552,26.1945,26.1356,26.1748,936780.0
2025-01-29 15:50:00,26.68,26.71,26.6,26.62,2813085.0,26.1748,26.2043,26.0963,26.116,2813085.0
2025-01-30 09:30:00,26.66,26.76,26.58,26.64,859678.0,26.1552,26.2533,26.0767,26.1356,859678.0
2025-01-30 09:40:00,26.65,26.67,26.58,26.62,578377.0,26.1454,26.165,26.0767,26.116,578377.0
2025-01-30 09:50:00,26.63,26.7,26.6,26.67,719638.0,26.1258,26.1945,26.0963,26.165,719638.0
2025-01-30 10:00:00,26.68,26.71,26.63,26.69,560344.0,26.1748,26.2043,26.1258,26.1846,560344.0
2025-01-30 10:10:00,26.69,26.7,26.62,26.64,410760.0,26.1846,26.1945,26.116,26.1356,410760.0
2025-01-30 10:20:00,26.64,26.7,26.63,26.67,471349.0,26.1356,26.1945,26.1258,26.165,471349.0
2025-01-30 10:30:00,26.67,26.76,26.66,26.74,579277.0,26.165,26.2533,26.1552,26.2337,579277.0
2025-01-30 10:40:00,26.75,26.83,26.73,26.8,1297898.0,26.2435,26.322,26.2239,26.2926,1297898.0
2025-01-30 10:50:00,26.81,26.86,26.8,26.85,656514.0,26.3024,26.3514,26.2926,26.3416,656514.0
2025-01-30 11:00:00,26.85,26.87,26.79,26.85,541549.0,26.3416,26.3612,26.2827,26.3416,541549.0
2025-01-30 11:10:00,26.85,26.88,26.77,26.77,286826.0,26.3416,26.371,26.2631,26.2631,286826.0
2025-01-30 11:20:00,26.78,26.81,26.76,26.78,358215.0,26.2729,26.3024,26.2533,26.2729,358215.0
2025-01-30 11:30:00,26.77,26.79,26.73,26.78,320243.0,26.2631,26.2827,26.2239,26.2729,320243.0
2025-01-30 11:40:00,26.78,26.79,26.75,26.76,227809.0,26.2729,26.2827,26.2435,26.2533,227809.0
2025-01-30 11:50:00,26.75,26.78,26.75,26.77,309451.0,26.2435,26.2729,26.2435,26.2631,309451.0
2025-01-30 12:00:00,26.76,26.79,26.75,26.79,189211.0,26.2533,26.2827,26.2435,26.2827,189211.0
2025-01-30 12:10:00,26.79,26.8,26.76,26.8,278115.0,26.2827,26.2926,26.2533,26.2926,278115.0
2025-01-30 12:20:00,26.8,26.82,26.79,26.82,343327.0,26.2926,26.3122,26.2827,26.3122,343327.0
2025-01-30 12:30:00,26.82,26.84,26.81,26.83,230373.0,26.3122,26.3318,26.3024,26.322,230373.0
2025-01-30 12:40:00,26.82,26.82,26.75,26.76,445198.0,26.3122,26.3122,26.2435,26.2533,445198.0
2025-01-30 12:50:00,26.75,26.89,26.75,26.85,1102148.0,26.2435,26.3809,26.2435,26.3416,1102148.0
2025-01-30 13:00:00,26.85,26.93,26.83,26.9,431039.0,26.3416,26.4201,26.322,26.3907,431039.0
2025-01-30 13:10:00,26.91,26.96,26.86,26.96,735465.0,26.4005,26.4495,26.3514,26.4495,735465.0
2025-01-30 13:20:00,26.95,27.01,26.92,26.94,790097.0,26.4397,26.4986,26.4103,26.4299,790097.0
2025-01-30 13:30:00,26.93,26.98,26.92,26.98,407950.0,26.4201,26.4692,26.4103,26.4692,407950.0
2025-01-30 13:40:00,26.97,26.98,26.93,26.96,318700.0,26.4593,26.4692,26.4201,26.4495,318700.0
2025-01-30 13:50:00,26.96,26.97,26.93,26.95,240022.0,26.4495,26.4593,26.4201,26.4397,240022.0
2025-01-30 14:00:00,26.94,26.97,26.93,26.96,249921.0,26.4299,26.4593,26.4201,26.4495,249921.0
2025-01-30 14:10:00,26.96,26.97,26.9,26.93,512932.0,26.4495,26.4593,26.3907,26.4201,512932.0
2025-01-30 14:20:00,26.92,26.93,26.9,26.91,404837.0,26.4103,26.4201,26.3907,26.4005,404837.0
2025-01-30 14:30:00,26.91,26.92,26.86,26.9,967981.0,26.4005,26.4103,26.3514,26.3907,967981.0
2025-01-30 14:40:00,26.89,26.9,26.84,26.86,714373.0,26.3809,26.3907,26.3318,26.3514,714373.0
2025-01-30 14:50:00,26.86,26.86,26.81,26.84,409484.0,26.3514,26.3514,26.3024,26.3318,409484.0
2025-01-30 15:00:00,26.85,26.89,26.84,26.89,234359.0,26.3416,26.3809,26.3318,26.3809,234359.0
2025-01-30 15:10:00,26.89,26.89,26.83,26.84,561067.0,26.3809,26.3809,26.322,26.3318,561067.0
2025-01-30 15:20:00,26.84,26.89,26.83,26.87,1484670.0,26.3318,26.3809,26.322,26.3612,1484670.0
2025-01-30 15:30:00,26.87,26.89,26.77,26.78,1051779.0,26.3612,26.3809,26.2631,26.2729,1051779.0
2025-01-30 15:40:00,26.78,26.78,26.7,26.78,767735.0,26.2729,26.2729,26.1945,26.2729,767735.0
2025-01-30 15:50:00,26.78,26.91,26.77,26.91,3633662.0,26.2729,26.4005,26.2631,26.4005,3633662.0
2025-01-31 09:30:00,26.96,27.01,26.8,26.85,1411165.0,26.4495,26.4986,26.2926,26.3416,1411165.0
2025-01-31 09:40:00,26.86,26.89,26.8,26.8,754677.0,26.3514,26.3809,26.2926,26.2926,754677.0
2025-01-31 09:50:00,26.8,26.83,26.74,26.75,1132673.0,26.2926,26.322,26.2337,26.2435,1132673.0
2025-01-31 10:00:00,26.75,26.77,26.67,26.71,794939.0,26.2435,26.2631,26.165,26.2043,794939.0
2025-01-31 10:10:00,26.71,26.73,26.68,26.71,521690.0,26.2043,26.2239,26.1748,26.2043,521690.0
2025-01-31 10:20:00,26.7,26.7,26.66,26.67,648631.0,26.1945,26.1945,26.1552,26.165,648631.0
2025-01-31 10:30:00,26.68,26.68,26.61,26.63,947843.0,26.1748,26.1748,26.1062,26.1258,947843.0
2025-01-31 10:40:00,26.63,26.73,26.6,26.73,726100.0,26.1258,26.2239,26.0963,26.2239,726100.0
2025-01-31 10:50:00,26.73,26.75,26.64,26.7,598112.0,26.2239,26.2435,26.1356,26.1945,598112.0
2025-01-31 11:00:00,26.71,26.72,26.69,26.71,536747.0,26.2043,26.2141,26.1846,26.2043,536747.0
2025-01-31 11:10:00,26.71,26.72,26.69,26.71,433341.0,26.2043,26.2141,26.1846,26.2043,433341.0
2025-01-31 11:20:00,26.7,26.71,26.66,26.69,921150.0,26.1945,26.2043,26.1552,26.1846,921150.0
2025-01-31 11:30:00,26.69,26.69,26.65,26.68,400471.0,26.1846,26.1846,26.1454,26.1748,400471.0
2025-01-31 11:40:00,26.68,26.71,26.67,26.7,341774.0,26.1748,26.2043,26.165,26.1945,341774.0
2025-01-31 11:50:00,26.7,26.71,26.66,26.69,422913.0,26.1945,26.2043,26.1552,26.1846,422913.0
2025-01-31 12:00:00,26.7,26.72,26.68,26.7,331922.0,26.1945,26.2141,26.1748,26.1945,331922.0
2025-01-31 12:10:00,26.7,26.73,26.69,26.73,301997.0,26.1945,26.2239,26.1846,26.2239,301997.0
2025-01-31 12:20:00,26.73,26.76,26.71,26.74,419279.0,26.2239,26.2533,26.2043,26.2337,419279.0
2025-01-31 12:30:00,26.73,26.77,26.72,26.77,377085.0,26.2239,26.2631,26.2141,26.2631,377085.0
2025-01-31 12:40:00,26.77,26.79,26.74,26.79,368180.0,26.2631,26.2827,26.2337,26.2827,368180.0
2025-01-31 12:50:00,26.79,26.81,26.77,26.81,661163.0,26.2827,26.3024,26.2631,26.3024,661163.0
2025-01-31 13:00:00,26.8,26.82,26.79,26.8,327121.0,26.2926,26.3122,26.2827,26.2926,327121.0
2025-01-31 13:10:00,26.8,26.83,26.77,26.78,560799.0,26.2926,26.322,26.2631,26.2729,560799.0
2025-01-31 13:20:00,26.78,26.79,26.68,26.7,528181.0,26.2729,26.2827,26.1748,26.1945,528181.0
2025-01-31 13:30:00,26.7,26.71,26.61,26.63,576492.0,26.1945,26.2043,26.1062,26.1258,576492.0
2025-01-31 13:40:00,26.63,26.67,26.62,26.64,359573.0,26.1258,26.165,26.116,26.1356,359573.0
2025-01-31 13:50:00,26.64,26.65,26.57,26.57,664741.0,26.1356,26.1454,26.0669,26.0669,664741.0
2025-01-31 14:00:00,26.58,26.58,26.5,26.53,1151866.0,26.0767,26.0767,25.9982,26.0277,1151866.0
2025-01-31 14:10:00,26.53,26.55,26.51,26.52,715901.0,26.0277,26.0473,26.008,26.0179,715901.0
2025-01-31 14:20:00,26.51,26.54,26.51,26.53,394365.0,26.008,26.0375,26.008,26.0277,394365.0
2025-01-31 14:30:00,26.53,26.56,26.52,26.55,412823.0,26.0277,26.0571,26.0179,26.0473,412823.0
2025-01-31 14:40:00,26.55,26.55,26.48,26.5,597780.0,26.0473,26.0473,25.9786,25.9982,597780.0
2025-01-31 14:50:00,26.5,26.51,26.46,26.51,553468.0,25.9982,26.008,25.959,26.008,553468.0
2025-01-31 15:00:00,26.5,26.51,26.42,26.43,601896.0,25.9982,26.008,25.9198,25.9296,601896.0
2025-01-31 15:10:00,26.42,26.57,26.42,26.53,931261.0,25.9198,26.0669,25.9198,26.0277,931261.0
2025-01-31 15:20:00,26.53,26.55,26.5,26.51,626915.0,26.0277,26.0473,25.9982,26.008,626915.0
2025-01-31 15:30:00,26.51,26.53,26.45,26.49,779453.0,26.008,26.0277,25.9492,25.9884,779453.0
2025-01-31 15:40:00,26.49,26.55,26.47,26.55,859975.0,25.9884,26.0473,25.9688,26.0473,859975.0
2025-01-31 15:50:00,26.55,26.55,26.48,26.51,2284413.0,26.0473,26.0473,25.9786,26.008,2284413.0
2025-02-03 09:30:00,26.3,26.34,26.17,26.32,2608168.0,25.802,25.8413,25.6745,25.8216,2608168.0
2025-02-03 09:40:00,26.32,26.41,26.3,26.36,1137249.0,25.8216,25.9099,25.802,25.8609,1137249.0
2025-02-03 09:50:00,26.36,26.37,26.2,26.21,1036042.0,25.8609,25.8707,25.7039,25.7137,1036042.0
2025-02-03 10:00:00,26.21,26.27,26.15,26.24,1260884.0,25.7137,25.7726,25.6549,25.7432,1260884.0
2025-02-03 10:10:00,26.25,26.31,26.2,26.3,789962.0,25.753,25.8118,25.7039,25.802,789962.0
2025-02-03 10:20:00,26.3,26.47,26.28,26.45,1066671.0,25.802,25.9688,25.7824,25.9492,1066671.0
2025-02-03 10:30:00,26.45,26.46,26.35,26.4,743421.0,25.9492,25.959,25.8511,25.9001,743421.0
2025-02-03 10:40:00,26.4,26.46,26.35,26.38,596750.0,25.9001,25.959,25.8511,25.8805,596750.0
2025-02-03 10:50:00,26.38,26.38,26.32,26.33,503008.0,25.8805,25.8805,25.8216,25.8315,503008.0
2025-02-03 11:00:00,26.32,26.35,26.28,26.32,734652.0,25.8216,25.8511,25.7824,25.8216,734652.0
2025-02-03 11:10:00,26.33,26.37,26.32,26.37,756913.0,25.8315,25.8707,25.8216,25.8707,756913.0
2025-02-03 11:20:00,26.37,26.39,26.34,26.36,651089.0,25.8707,25.8903,25.8413,25.8609,651089.0
2025-02-03 11:30:00,26.36,26.39,26.35,26.38,463633.0,25.8609,25.8903,25.8511,25.8805,463633.0
2025-02-03 11:40:00,26.38,26.38,26.28,26.3,506575.0,25.8805,25.8805,25.7824,25.802,506575.0
2025-02-03 11:50:00,26.29,26.31,26.22,26.25,604695.0,25.7922,25.8118,25.7235,25.753,604695.0
2025-02-03 12:00:00,26.25,26.29,26.22,26.28,747011.0,25.753,25.7922,25.7235,25.7824,747011.0
2025-02-03 12:10:00,26.27,26.31,26.27,26.3,463784.0,25.7726,25.8118,25.7726,25.802,463784.0
2025-02-03 12:20:00,26.3,26.36,26.27,26.34,687971.0,25.802,25.8609,25.7726,25.8413,687971.0
2025-02-03 12:30:00,26.34,26.34,26.26,26.27,338306.0,25.8413,25.8413,25.7628,25.7726,338306.0
2025-02-03 12:40:00,26.27,26.28,26.23,26.25,481432.0,25.7726,25.7824,25.7334,25.753,481432.0
2025-02-03 12:50:00,26.25,26.28,26.19,26.23,666366.0,25.753,25.7824,25.6941,25.7334,666366.0
2025-02-03 13:00:00,26.22,26.28,26.19,26.25,693482.0,25.7235,25.7824,25.6941,25.753,693482.0
2025-02-03 13:10:00,26.25,26.28,26.24,26.28,585273.0,25.753,25.7824,25.7432,25.7824,585273.0
2025-02-03 13:20:00,26.28,26.3,26.23,26.24,521677.0,25.7824,25.802,25.7334,25.7432,521677.0
2025-02-03 13:30:00,26.24,26.29,26.23,26.26,354167.0,25.7432,25.7922,25.7334,25.7628,354167.0
2025-02-03 13:40:00,26.26,26.27,26.23,26.24,426016.0,25.7628,25.7726,25.7334,25.7432,426016.0
2025-02-03 13:50:00,26.25,26.28,26.24,26.26,635553.0,25.753,25.7824,25.7432,25.7628,635553.0
2025-02-03 14:00:00,26.26,26.27,26.24,26.26,386613.0,25.7628,25.7726,25.7432,25.7628,386613.0
2025-02-03 14:10:00,26.26,26.27,26.22,26.23,622508.0,25.7628,25.7726,25.7235,25.7334,622508.0
2025-02-03 14:20:00,26.24,26.25,26.22,26.25,384139.0,25.7432,25.753,25.7235,25.753,384139.0
2025-02-03 14:30:00,26.25,26.32,26.24,26.32,915502.0,25.753,25.8216,25.7432,25.8216,915502.0
2025-02-03 14:40:00,26.32,26.36,26.29,26.34,474408.0,25.8216,25.8609,25.7922,25.8413,474408.0
2025-02-03 14:50:00,26.34,26.38,26.33,26.35,612096.0,25.8413,25.8805,25.8315,25.8511,612096.0
2025-02-03 15:00:00,26.35,26.37,26.33,26.34,385521.0,25.8511,25.8707,25.8315,25.8413,385521.0
2025-02-03 15:10:00,26.34,26.34,26.28,26.3,618000.0,25.8413,25.8413,25.7824,25.802,618000.0
2025-02-03 15:20:00,26.3,26.3,26.25,26.26,771514.0,25.802,25.802,25.753,25.7628,771514.0
2025-02-03 15:30:00,26.27,26.28,26.24,26.27,950621.0,25.7726,25.7824,25.7432,25.7726,950621.0
2025-02-03 15:40:00,26.28,26.29,26.25,26.29,1043103.0,25.7824,25.7922,25.753,25.7922,1043103.0
2025-02-03 15:50:00,26.29,26.32,26.19,26.23,5113635.0,25.7922,25.8216,25.6941,25.7334,5113635.0
2025-02-04 09:30:00,26.1,26.92,25.95,26.53,3725683.0,25.6058,26.4103,25.4587,26.0277,3725683.0
2025-02-04 09:40:00,26.52,26.59,26.21,26.25,1970205.0,26.0179,26.0865,25.7137,25.753,1970205.0
2025-02-04 09:50:00,26.25,26.29,25.97,26.01,1968440.0,25.753,25.7922,25.4783,25.5175,1968440.0
2025-02-04 10:00:00,26.02,26.26,25.99,26.18,1613020.0,25.5273,25.7628,25.4979,25.6843,1613020.0
2025-02-04 10:10:00,26.18,26.29,26.17,26.27,1367552.0,25.6843,25.7922,25.6745,25.7726,1367552.0
2025-02-04 10:20:00,26.27,26.29,25.6,25.64,4384563.0,25.7726,25.7922,25.1153,25.1545,4384563.0
2025-02-04 10:30:00,25.64,25.83,25.63,25.78,2503472.0,25.1545,25.3409,25.1447,25.2919,2503472.0
2025-02-04 10:40:00,25.78,25.8,25.65,25.66,1843849.0,25.2919,25.3115,25.1643,25.1741,1843849.0
2025-02-04 10:50:00,25.66,25.73,25.62,25.7,1926760.0,25.1741,25.2428,25.1349,25.2134,1926760.0
2025-02-04 11:00:00,25.7,25.75,25.62,25.75,1147465.0,25.2134,25.2624,25.1349,25.2624,1147465.0
2025-02-04 11:10:00,25.75,25.84,25.74,25.8,1416263.0,25.2624,25.3507,25.2526,25.3115,1416263.0
2025-02-04 11:20:00,25.8,25.82,25.75,25.8,1234839.0,25.3115,25.3311,25.2624,25.3115,1234839.0
2025-02-04 11:30:00,25.8,25.83,25.76,25.77,1320130.0,25.3115,25.3409,25.2723,25.2821,1320130.0
2025-02-04 11:40:00,25.78,25.92,25.76,25.84,1169420.0,25.2919,25.4292,25.2723,25.3507,1169420.0
2025-02-04 11:50:00,25.84,25.85,25.78,25.84,811299.0,25.3507,25.3605,25.2919,25.3507,811299.0
2025-02-04 12:00:00,25.84,25.93,25.83,25.92,837000.0,25.3507,25.439,25.3409,25.4292,837000.0
2025-02-04 12:10:00,25.93,25.95,25.84,25.87,861246.0,25.439,25.4587,25.3507,25.3802,861246.0
2025-02-04 12:20:00,25.87,25.88,25.84,25.87,682176.0,25.3802,25.39,25.3507,25.3802,682176.0
2025-02-04 12:30:00,25.87,25.89,25.84,25.86,592867.0,25.3802,25.3998,25.3507,25.3704,592867.0
2025-02-04 12:40:00,25.86,25.86,25.71,25.72,1169837.0,25.3704,25.3704,25.2232,25.233,1169837.0
2025-02-04 12:50:00,25.71,25.72,25.67,25.68,844176.0,25.2232,25.233,25.184,25.1938,844176.0
2025-02-04 13:00:00,25.68,25.7,25.63,25.66,923635.0,25.1938,25.2134,25.1447,25.1741,923635.0
2025-02-04 13:10:00,25.67,25.7,25.65,25.68,908041.0,25.184,25.2134,25.1643,25.1938,908041.0
2025-02-04 13:20:00,25.68,25.72,25.65,25.71,1070268.0,25.1938,25.233,25.1643,25.2232,1070268.0
2025-02-04 13:30:00,25.71,25.78,25.71,25.76,827011.0,25.2232,25.2919,25.2232,25.2723,827011.0
2025-02-04 13:40:00,25.76,25.82,25.74,25.82,548835.0,25.2723,25.3311,25.2526,25.3311,548835.0
2025-02-04 13:50:00,25.82,25.87,25.78,25.78,647034.0,25.3311,25.3802,25.2919,25.2919,647034.0
2025-02-04 14:00:00,25.79,25.81,25.73,25.8,1225175.0,25.3017,25.3213,25.2428,25.3115,1225175.0
2025-02-04 14:10:00,25.81,25.84,25.79,25.82,690915.0,25.3213,25.3507,25.3017,25.3311,690915.0
2025-02-04 14:20:00,25.82,25.87,25.81,25.87,937358.0,25.3311,25.3802,25.3213,25.3802,937358.0
2025-02-04 14:30:00,25.87,25.87,25.81,25.83,629339.0,25.3802,25.3802,25.3213,25.3409,629339.0
2025-02-04 14:40:00,25.83,25.85,25.81,25.84,556937.0,25.3409,25.3605,25.3213,25.3507,556937.0
2025-02-04 14:50:00,25.84,25.84,25.81,25.83,667132.0,25.3507,25.3507,25.3213,25.3409,667132.0
2025-02-04 15:00:00,25.83,25.94,25.82,25.93,1130130.0,25.3409,25.4488,25.3311,25.439,1130130.0
2025-02-04 15:10:00,25.94,26.0,25.88,25.89,999916.0,25.4488,25.5077,25.39,25.3998,999916.0
2025-02-04 15:20:00,25.89,25.91,25.87,25.89,653689.0,25.3998,25.4194,25.3802,25.3998,653689.0
2025-02-04 15:30:00,25.89,25.93,25.87,25.93,1050131.0,25.3998,25.439,25.3802,25.439,1050131.0
2025-02-04 15:40:00,25.93,25.94,25.88,25.92,1291180.0,25.439,25.4488,25.39,25.4292,1291180.0
2025-02-04 15:50:00,25.91,25.93,25.8,25.9,3609332.0,25.4194,25.439,25.3115,25.4096,3609332.0
2025-02-05 09:30:00,25.95,25.98,25.7,25.95,2087414.0,25.4587,25.4881,25.2134,25.4587,2087414.0
2025-02-05 09:40:00,25.94,26.19,25.94,26.14,2046747.0,25.4488,25.6941,25.4488,25.6451,2046747.0
2025-02-05 09:50:00,26.14,26.25,26.07,26.24,1414311.0,25.6451,25.753,25.5764,25.7432,1414311.0
2025-02-05 10:00:00,26.24,26.4,26.2,26.39,1676532.0,25.7432,25.9001,25.7039,25.8903,1676532.0
2025-02-05 10:10:00,26.39,26.55,26.35,26.52,2320602.0,25.8903,26.0473,25.8511,26.0179,2320602.0
2025-02-05 10:20:00,26.53,26.69,26.52,26.55,1832991.0,26.0277,26.1846,26.0179,26.0473,1832991.0
2025-02-05 10:30:00,26.55,26.68,26.5,26.68,1211821.0,26.0473,26.1748,25.9982,26.1748,1211821.0
2025-02-05 10:40:00,26.67,26.69,26.54,26.57,854221.0,26.165,26.1846,26.0375,26.0669,854221.0
2025-02-05 10:50:00,26.56,26.61,26.53,26.58,859991.0,26.0571,26.1062,26.0277,26.0767,859991.0
2025-02-05 11:00:00,26.58,26.6,26.5,26.55,814642.0,26.0767,26.0963,25.9982,26.0473,814642.0
2025-02-05 11:10:00,26.55,26.64,26.53,26.63,987008.0,26.0473,26.1356,26.0277,26.1258,987008.0
2025-02-05 11:20:00,26.63,26.65,26.39,26.42,1026108.0,26.1258,26.1454,25.8903,25.9198,1026108.0
2025-02-05 11:30:00,26.41,26.48,26.38,26.42,692529.0,25.9099,25.9786,25.8805,25.9198,692529.0
2025-02-05 11:40:00,26.43,26.43,26.33,26.33,718193.0,25.9296,25.9296,25.8315,25.8315,718193.0
2025-02-05 11:50:00,26.33,26.41,26.32,26.32,581970.0,25.8315,25.9099,25.8216,25.8216,581970.0
2025-02-05 12:00:00,26.33,26.37,26.28,26.37,522841.0,25.8315,25.8707,25.7824,25.8707,522841.0
2025-02-05 12:10:00,26.37,26.42,26.36,26.4,551647.0,25.8707,25.9198,25.8609,25.9001,551647.0
2025-02-05 12:20:00,26.4,26.42,26.36,26.37,410357.0,25.9001,25.9198,25.8609,25.8707,410357.0
2025-02-05 12:30:00,26.37,26.41,26.36,26.41,384436.0,25.8707,25.9099,25.8609,25.9099,384436.0
2025-02-05 12:40:00,26.41,26.43,26.38,26.4,468171.0,25.9099,25.9296,25.8805,25.9001,468171.0
2025-02-05 12:50:00,26.41,26.42,26.37,26.38,359758.0,25.9099,25.9198,25.8707,25.8805,359758.0
2025-02-05 13:00:00,26.38,26.4,26.37,26.38,321680.0,25.8805,25.9001,25.8707,25.8805,321680.0
2025-02-05 13:10:00,26.37,26.41,26.37,26.37,608713.0,25.8707,25.9099,25.8707,25.8707,608713.0
2025-02-05 13:20:00,26.38,26.38,26.31,26.34,538745.0,25.8805,25.8805,25.8118,25.8413,538745.0
2025-02-05 13:30:00,26.34,26.48,26.33,26.48,466310.0,25.8413,25.9786,25.8315,25.9786,466310.0
2025-02-05 13:40:00,26.48,26.52,26.46,26.52,647536.0,25.9786,26.0179,25.959,26.0179,647536.0
2025-02-05 13:50:00,26.51,26.52,26.45,26.46,454885.0,26.008,26.0179,25.9492,25.959,454885.0
2025-02-05 14:00:00,26.46,26.49,26.45,26.46,385177.0,25.959,25.9884,25.9492,25.959,385177.0
2025-02-05 14:10:00,26.46,26.54,26.44,26.5,520151.0,25.959,26.0375,25.9394,25.9982,520151.0
2025-02-05 14:20:00,26.5,26.56,26.49,26.55,637566.0,25.9982,26.0571,25.9884,26.0473,637566.0
2025-02-05 14:30:00,26.55,26.55,26.52,26.54,441518.0,26.0473,26.0473,26.0179,26.0375,441518.0
2025-02-05 14:40:00,26.53,26.54,26.49,26.52,617034.0,26.0277,26.0375,25.9884,26.0179,617034.0
2025-02-05 14:50:00,26.52,26.55,26.51,26.53,531665.0,26.0179,26.0473,26.008,26.0277,531665.0
2025-02-05 15:00:00,26.52,26.54,26.46,26.51,958486.0,26.0179,26.0375,25.959,26.008,958486.0
2025-02-05 15:10:00,26.51,26.56,26.48,26.55,727961.0,26.008,26.0571,25.9786,26.0473,727961.0
2025-02-05 15:20:00,26.55,26.55,26.5,26.51,615214.0,26.0473,26.0473,25.9982,26.008,615214.0
2025-02-05 15:30:00,26.5,26.57,26.48,26.57,750348.0,25.9982,26.0669,25.9786,26.0669,750348.0
2025-02-05 15:40:00,26.57,26.62,26.56,26.57,1115633.0,26.0669,26.116,26.0571,26.0669,1115633.0
2025-02-05 15:50:00,26.58,26.59,26.44,26.45,3168063.0,26.0767,26.0865,25.9394,25.9492,3168063.0
2025-02-06 09:30:00,26.42,26.47,26.15,26.27,1503861.0,25.9198,25.9688,25.6549,25.7726,1503861.0
2025-02-06 09:40:00,26.27,26.33,26.23,26.25,789501.0,25.7726,25.8315,25.7334,25.753,789501.0
2025-02-06 09:50:00,26.24,26.28,26.2,26.28,802761.0,25.7432,25.7824,25.7039,25.7824,802761.0
2025-02-06 10:00:00,26.28,26.28,26.15,26.16,694016.0,25.7824,25.7824,25.6549,25.6647,694016.0
2025-02-06 10:10:00,26.16,26.2,26.11,26.19,883691.0,25.6647,25.7039,25.6156,25.6941,883691.0
2025-02-06 10:20:00,26.19,26.22,26.13,26.13,733432.0,25.6941,25.7235,25.6352,25.6352,733432.0
2025-02-06 10:30:00,26.12,26.15,26.07,26.14,948392.0,25.6254,25.6549,25.5764,25.6451,948392.0
2025-02-06 10:40:00,26.14,26.15,26.09,26.12,566250.0,25.6451,25.6549,25.596,25.6254,566250.0
2025-02-06 10:50:00,26.11,26.13,26.08,26.1,505558.0,25.6156,25.6352,25.5862,25.6058,505558.0
2025-02-06 11:00:00,26.11,26.15,26.09,26.11,497909.0,25.6156,25.6549,25.596,25.6156,497909.0
2025-02-06 11:10:00,26.1,26.12,26.09,26.11,542139.0,25.6058,25.6254,25.596,25.6156,542139.0
2025-02-06 11:20:00,26.11,26.15,26.07,26.11,695612.0,25.6156,25.6549,25.5764,25.6156,695612.0
2025-02-06 11:30:00,26.11,26.12,26.0,26.02,975118.0,25.6156,25.6254,25.5077,25.5273,975118.0
2025-02-06 11:40:00,26.01,26.03,25.99,26.01,900404.0,25.5175,25.5371,25.4979,25.5175,900404.0
2025-02-06 11:50:00,26.0,26.02,25.97,25.99,769490.0,25.5077,25.5273,25.4783,25.4979,769490.0
2025-02-06 12:00:00,25.99,26.05,25.98,26.0,582942.0,25.4979,25.5568,25.4881,25.5077,582942.0
2025-02-06 12:10:00,26.0,26.0,25.97,25.98,542061.0,25.5077,25.5077,25.4783,25.4881,542061.0
2025-02-06 12:20:00,25.98,25.99,25.95,25.96,843009.0,25.4881,25.4979,25.4587,25.4685,843009.0
2025-02-06 12:30:00,25.96,26.01,25.94,26.01,602787.0,25.4685,25.5175,25.4488,25.5175,602787.0
2025-02-06 12:40:00,26.01,26.06,25.99,26.03,503408.0,25.5175,25.5666,25.4979,25.5371,503408.0
2025-02-06 12:50:00,26.04,26.04,25.98,25.99,521307.0,25.5469,25.5469,25.4881,25.4979,521307.0
2025-02-06 13:00:00,25.99,25.99,25.95,25.97,449666.0,25.4979,25.4979,25.4587,25.4783,449666.0
2025-02-06 13:10:00,25.96,25.99,25.93,25.98,646910.0,25.4685,25.4979,25.439,25.4881,646910.0
2025-02-06 13:20:00,25.98,25.99,25.96,25.96,333793.0,25.4881,25.4979,25.4685,25.4685,333793.0
2025-02-06 13:30:00,25.96,26.01,25.95,25.99,545037.0,25.4685,25.5175,25.4587,25.4979,545037.0
2025-02-06 13:40:00,25.99,25.99,25.95,25.96,355248.0,25.4979,25.4979,25.4587,25.4685,355248.0
2025-02-06 13:50:00,25.96,25.97,25.93,25.94,493282.0,25.4685,25.4783,25.439,25.4488,493282.0
2025-02-06 14:00:00,25.94,25.96,25.91,25.93,583063.0,25.4488,25.4685,25.4194,25.439,583063.0
2025-02-06 14:10:00,25.93,25.93,25.9,25.92,467445.0,25.439,25.439,25.4096,25.4292,467445.0
2025-02-06 14:20:00,25.92,25.96,25.91,25.94,583594.0,25.4292,25.4685,25.4194,25.4488,583594.0
2025-02-06 14:30:00,25.94,25.94,25.89,25.93,930155.0,25.4488,25.4488,25.3998,25.439,930155.0
2025-02-06 14:40:00,25.93,25.93,25.88,25.89,735888.0,25.439,25.439,25.39,25.3998,735888.0
2025-02-06 14:50:00,25.89,25.91,25.81,25.81,1032263.0,25.3998,25.4194,25.3213,25.3213,1032263.0
2025-02-06 15:00:00,25.82,25.85,25.8,25.84,744640.0,25.3311,25.3605,25.3115,25.3507,744640.0
2025-02-06 15:10:00,25.84,25.86,25.83,25.84,749978.0,25.3507,25.3704,25.3409,25.3507,749978.0
2025-02-06 15:20:00,25.84,25.84,25.8,25.8,739049.0,25.3507,25.3507,25.3115,25.3115,739049.0
2025-02-06 15:30:00,25.8,25.83,25.78,25.8,1116077.0,25.3115,25.3409,25.2919,25.3115,1116077.0
2025-02-06 15:40:00,25.8,25.87,25.79,25.84,1374316.0,25.3115,25.3802,25.3017,25.3507,1374316.0
2025-02-06 15:50:00,25.84,25.86,25.81,25.82,3043193.0,25.3507,25.3704,25.3213,25.3311,3043193.0
2025-02-07 09:30:00,25.86,25.96,25.72,25.76,1569362.0,25.3704,25.4685,25.233,25.2723,1569362.0
2025-02-07 09:40:00,25.75,25.86,25.75,25.8,676007.0,25.2624,25.3704,25.2624,25.3115,676007.0
2025-02-07 09:50:00,25.8,25.81,25.73,25.79,889885.0,25.3115,25.3213,25.2428,25.3017,889885.0
2025-02-07 10:00:00,25.78,25.78,25.69,25.77,1024318.0,25.2919,25.2919,25.2036,25.2821,1024318.0
2025-02-07 10:10:00,25.77,25.83,25.74,25.75,632900.0,25.2821,25.3409,25.2526,25.2624,632900.0
2025-02-07 10:20:00,25.76,25.79,25.71,25.72,389542.0,25.2723,25.3017,25.2232,25.233,389542.0
2025-02-07 10:30:00,25.71,25.78,25.71,25.75,391641.0,25.2232,25.2919,25.2232,25.2624,391641.0
2025-02-07 10:40:00,25.74,25.75,25.71,25.72,614476.0,25.2526,25.2624,25.2232,25.233,614476.0
2025-02-07 10:50:00,25.72,25.76,25.65,25.68,770572.0,25.233,25.2723,25.1643,25.1938,770572.0
2025-02-07 11:00:00,25.68,25.68,25.63,25.64,738471.0,25.1938,25.1938,25.1447,25.1545,738471.0
2025-02-07 11:10:00,25.64,25.68,25.62,25.66,750884.0,25.1545,25.1938,25.1349,25.1741,750884.0
2025-02-07 11:20:00,25.66,25.68,25.57,25.58,1003429.0,25.1741,25.1938,25.0858,25.0957,1003429.0
2025-02-07 11:30:00,25.58,25.6,25.55,25.56,615186.0,25.0957,25.1153,25.0662,25.076,615186.0
2025-02-07 11:40:00,25.57,25.57,25.53,25.55,718239.0,25.0858,25.0858,25.0466,25.0662,718239.0
2025-02-07 11:50:00,25.55,25.59,25.53,25.55,730225.0,25.0662,25.1055,25.0466,25.0662,730225.0
2025-02-07 12:00:00,25.55,25.66,25.54,25.66,816866.0,25.0662,25.1741,25.0564,25.1741,816866.0
2025-02-07 12:10:00,25.66,25.67,25.61,25.67,1030415.0,25.1741,25.184,25.1251,25.184,1030415.0
2025-02-07 12:20:00,25.67,25.71,25.61,25.66,875034.0,25.184,25.2232,25.1251,25.1741,875034.0
2025-02-07 12:30:00,25.66,25.8,25.64,25.71,889969.0,25.1741,25.3115,25.1545,25.2232,889969.0
2025-02-07 12:40:00,25.7,25.73,25.7,25.7,290337.0,25.2134,25.2428,25.2134,25.2134,290337.0
2025-02-07 12:50:00,25.71,25.71,25.65,25.66,354990.0,25.2232,25.2232,25.1643,25.1741,354990.0
2025-02-07 13:00:00,25.66,25.68,25.63,25.67,322726.0,25.1741,25.1938,25.1447,25.184,322726.0
2025-02-07 13:10:00,25.67,25.68,25.64,25.66,456416.0,25.184,25.1938,25.1545,25.1741,456416.0
2025-02-07 13:20:00,25.66,25.76,25.66,25.71,1233957.0,25.1741,25.2723,25.1741,25.2232,1233957.0
2025-02-07 13:30:00,25.72,25.72,25.68,25.7,432651.0,25.233,25.233,25.1938,25.2134,432651.0
2025-02-07 13:40:00,25.7,25.7,25.64,25.65,360126.0,25.2134,25.2134,25.1545,25.1643,360126.0
2025-02-07 13:50:00,25.66,25.69,25.65,25.68,498091.0,25.1741,25.2036,25.1643,25.1938,498091.0
2025-02-07 14:00:00,25.68,25.68,25.63,25.64,550843.0,25.1938,25.1938,25.1447,25.1545,550843.0
2025-02-07 14:10:00,25.64,25.64,25.62,25.64,484233.0,25.1545,25.1545,25.1349,25.1545,484233.0
2025-02-07 14:20:00,25.64,25.68,25.63,25.67,604935.0,25.1545,25.1938,25.1447,25.184,604935.0
2025-02-07 14:30:00,25.67,25.69,25.66,25.68,641531.0,25.184,25.2036,25.1741,25.1938,641531.0
2025-02-07 14:40:00,25.69,25.69,25.66,25.68,398905.0,25.2036,25.2036,25.1741,25.1938,398905.0
2025-02-07 14:50:00,25.68,25.68,25.63,25.66,520479.0,25.1938,25.1938,25.1447,25.1741,520479.0
2025-02-07 15:00:00,25.66,25.66,25.63,25.64,517112.0,25.1741,25.1741,25.1447,25.1545,517112.0
2025-02-07 15:10:00,25.63,25.64,25.61,25.63,467604.0,25.1447,25.1545,25.1251,25.1447,467604.0
2025-02-07 15:20:00,25.62,25.64,25.61,25.63,873733.0,25.1349,25.1545,25.1251,25.1447,873733.0
2025-02-07 15:30:00,25.64,25.67,25.62,25.66,1205797.0,25.1545,25.184,25.1349,25.1741,1205797.0
2025-02-07 15:40:00,25.66,25.73,25.64,25.71,1153937.0,25.1741,25.2428,25.1545,25.2232,1153937.0
2025-02-07 15:50:00,25.71,25.78,25.7,25.75,3207992.0,25.2232,25.2919,25.2134,25.2624,3207992.0
2025-02-10 09:30:00,25.78,25.78,25.51,25.57,1705673.0,25.2919,25.2919,25.027,25.0858,1705673.0
2025-02-10 09:40:00,25.57,25.62,25.55,25.6,832399.0,25.0858,25.1349,25.0662,25.1153,832399.0
2025-02-10 09:50:00,25.6,25.65,25.59,25.62,488775.0,25.1153,25.1643,25.1055,25.1349,488775.0
2025-02-10 10:00:00,25.62,25.68,25.6,25.67,853318.0,25.1349,25.1938,25.1153,25.184,853318.0
2025-02-10 10:10:00,25.66,25.67,25.53,25.54,859615.0,25.1741,25.184,25.0466,25.0564,859615.0
2025-02-10 10:20:00,25.54,25.61,25.51,25.6,735568.0,25.0564,25.1251,25.027,25.1153,735568.0
2025-02-10 10:30:00,25.59,25.7,25.59,25.69,537512.0,25.1055,25.2134,25.1055,25.2036,537512.0
2025-02-10 10:40:00,25.69,25.74,25.68,25.73,491581.0,25.2036,25.2526,25.1938,25.2428,491581.0
2025-02-10 10:50:00,25.73,25.8,25.73,25.79,416594.0,25.2428,25.3115,25.2428,25.3017,416594.0
2025-02-10 11:00:00,25.8,25.81,25.74,25.78,829178.0,25.3115,25.3213,25.2526,25.2919,829178.0
2025-02-10 11:10:00,25.78,25.9,25.77,25.89,1215222.0,25.2919,25.4096,25.2821,25.3998,1215222.0
2025-02-10 11:20:00,25.89,25.98,25.88,25.95,1569129.0,25.3998,25.4881,25.39,25.4587,1569129.0
2025-02-10 11:30:00,25.95,26.11,25.95,26.1,2000051.0,25.4587,25.6156,25.4587,25.6058,2000051.0
2025-02-10 11:40:00,26.1,26.12,26.08,26.09,1067321.0,25.6058,25.6254,25.5862,25.596,1067321.0
2025-02-10 11:50:00,26.09,26.09,25.99,26.01,551690.0,25.596,25.596,25.4979,25.5175,551690.0
2025-02-10 12:00:00,26.01,26.03,25.94,25.96,440225.0,25.5175,25.5371,25.4488,25.4685,440225.0
2025-02-10 12:10:00,25.95,25.96,25.91,25.94,531846.0,25.4587,25.4685,25.4194,25.4488,531846.0
2025-02-10 12:20:00,25.94,25.97,25.91,25.96,376903.0,25.4488,25.4783,25.4194,25.4685,376903.0
2025-02-10 12:30:00,25.96,26.01,25.95,26.01,390227.0,25.4685,25.5175,25.4587,25.5175,390227.0
2025-02-10 12:40:00,26.01,26.04,25.99,26.0,220808.0,25.5175,25.5469,25.4979,25.5077,220808.0
2025-02-10 12:50:00,26.0,26.04,25.98,26.01,250950.0,25.5077,25.5469,25.4881,25.5175,250950.0
2025-02-10 13:00:00,26.02,26.06,26.01,26.06,493961.0,25.5273,25.5666,25.5175,25.5666,493961.0
2025-02-10 13:10:00,26.05,26.06,26.01,26.02,411226.0,25.5568,25.5666,25.5175,25.5273,411226.0
2025-02-10 13:20:00,26.02,26.02,25.95,26.0,463432.0,25.5273,25.5273,25.4587,25.5077,463432.0
2025-02-10 13:30:00,25.99,25.99,25.96,25.98,286823.0,25.4979,25.4979,25.4685,25.4881,286823.0
2025-02-10 13:40:00,25.98,26.02,25.97,26.0,558622.0,25.4881,25.5273,25.4783,25.5077,558622.0
2025-02-10 13:50:00,26.0,26.03,25.99,26.0,371354.0,25.5077,25.5371,25.4979,25.5077,371354.0
2025-02-10 14:00:00,26.01,26.01,25.97,26.01,299016.0,25.5175,25.5175,25.4783,25.5175,299016.0
2025-02-10 14:10:00,26.0,26.02,25.99,25.99,391784.0,25.5077,25.5273,25.4979,25.4979,391784.0
2025-02-10 14:20:00,26.0,26.0,25.96,25.99,373656.0,25.5077,25.5077,25.4685,25.4979,373656.0
2025-02-10 14:30:00,25.98,26.0,25.96,25.96,334669.0,25.4881,25.5077,25.4685,25.4685,334669.0
2025-02-10 14:40:00,25.97,25.98,25.96,25.98,292955.0,25.4783,25.4881,25.4685,25.4881,292955.0
2025-02-10 14:50:00,25.98,25.98,25.96,25.96,338158.0,25.4881,25.4881,25.4685,25.4685,338158.0
2025-02-10 15:00:00,25.96,25.97,25.93,25.94,403695.0,25.4685,25.4783,25.439,25.4488,403695.0
2025-02-10 15:10:00,25.94,25.96,25.93,25.94,543772.0,25.4488,25.4685,25.439,25.4488,543772.0
2025-02-10 15:20:00,25.94,25.95,25.89,25.89,410289.0,25.4488,25.4587,25.3998,25.3998,410289.0
2025-02-10 15:30:00,25.9,25.91,25.86,25.91,507863.0,25.4096,25.4194,25.3704,25.4194,507863.0
2025-02-10 15:40:00,25.91,25.91,25.88,25.89,599563.0,25.4194,25.4194,25.39,25.3998,599563.0
2025-02-10 15:50:00,25.89,25.9,25.85,25.87,2066739.0,25.3998,25.4096,25.3605,25.3802,2066739.0
2025-02-11 09:30:00,25.83,25.91,25.76,25.81,1300381.0,25.3409,25.4194,25.2723,25.3213,1300381.0
2025-02-11 09:40:00,25.8,25.84,25.74,25.77,510880.0,25.3115,25.3507,25.2526,25.2821,510880.0
2025-02-11 09:50:00,25.77,25.79,25.62,25.66,1731746.0,25.2821,25.3017,25.1349,25.1741,1731746.0
2025-02-11 10:00:00,25.66,25.71,25.64,25.67,704254.0,25.1741,25.2232,25.1545,25.184,704254.0
2025-02-11 10:10:00,25.67,25.68,25.61,25.67,667558.0,25.184,25.1938,25.1251,25.184,667558.0
2025-02-11 10:20:00,25.67,25.71,25.61,25.65,569041.0,25.184,25.2232,25.1251,25.1643,569041.0
2025-02-11 10:30:00,25.65,25.69,25.63,25.67,626791.0,25.1643,25.2036,25.1447,25.184,626791.0
2025-02-11 10:40:00,25.67,25.69,25.64,25.64,529111.0,25.184,25.2036,25.1545,25.1545,529111.0
2025-02-11 10:50:00,25.64,25.65,25.6,25.61,732737.0,25.1545,25.1643,25.1153,25.1251,732737.0
2025-02-11 11:00:00,25.62,25.64,25.59,25.6,922707.0,25.1349,25.1545,25.1055,25.1153,922707.0
2025-02-11 11:10:00,25.6,25.6,25.57,25.59,732373.0,25.1153,25.1153,25.0858,25.1055,732373.0
2025-02-11 11:20:00,25.59,25.61,25.58,25.6,767544.0,25.1055,25.1251,25.0957,25.1153,767544.0
2025-02-11 11:30:00,25.6,25.61,25.57,25.59,552650.0,25.1153,25.1251,25.0858,25.1055,552650.0
2025-02-11 11:40:00,25.59,25.59,25.54,25.55,758829.0,25.1055,25.1055,25.0564,25.0662,758829.0
2025-02-11 11:50:00,25.55,25.58,25.54,25.55,697773.0,25.0662,25.0957,25.0564,25.0662,697773.0
2025-02-11 12:00:00,25.56,25.64,25.55,25.63,943553.0,25.076,25.1545,25.0662,25.1447,943553.0
2025-02-11 12:10:00,25.64,25.64,25.57,25.58,321277.0,25.1545,25.1545,25.0858,25.0957,321277.0
2025-02-11 12:20:00,25.58,25.59,25.54,25.55,639641.0,25.0957,25.1055,25.0564,25.0662,639641.0
2025-02-11 12:30:00,25.55,25.58,25.54,25.57,490237.0,25.0662,25.0957,25.0564,25.0858,490237.0
2025-02-11 12:40:00,25.56,25.58,25.55,25.55,285258.0,25.076,25.0957,25.0662,25.0662,285258.0
2025-02-11 12:50:00,25.55,25.56,25.53,25.55,525800.0,25.0662,25.076,25.0466,25.0662,525800.0
2025-02-11 13:00:00,25.54,25.58,25.54,25.56,400045.0,25.0564,25.0957,25.0564,25.076,400045.0
2025-02-11 13:10:00,25.57,25.58,25.55,25.57,351199.0,25.0858,25.0957,25.0662,25.0858,351199.0
2025-02-11 13:20:00,25.57,25.57,25.54,25.55,589194.0,25.0858,25.0858,25.0564,25.0662,589194.0
2025-02-11 13:30:00,25.55,25.57,25.52,25.57,696816.0,25.0662,25.0858,25.0368,25.0858,696816.0
2025-02-11 13:40:00,25.57,25.6,25.56,25.6,425430.0,25.0858,25.1153,25.076,25.1153,425430.0
2025-02-11 13:50:00,25.6,25.6,25.55,25.56,298384.0,25.1153,25.1153,25.0662,25.076,298384.0
2025-02-11 14:00:00,25.56,25.57,25.53,25.54,546045.0,25.076,25.0858,25.0466,25.0564,546045.0
2025-02-11 14:10:00,25.54,25.54,25.52,25.53,490672.0,25.0564,25.0564,25.0368,25.0466,490672.0
2025-02-11 14:20:00,25.54,25.55,25.52,25.54,379787.0,25.0564,25.0662,25.0368,25.0564,379787.0
2025-02-11 14:30:00,25.55,25.57,25.54,25.56,660538.0,25.0662,25.0858,25.0564,25.076,660538.0
2025-02-11 14:40:00,25.57,25.59,25.55,25.55,582407.0,25.0858,25.1055,25.0662,25.0662,582407.0
2025-02-11 14:50:00,25.55,25.56,25.53,25.54,568869.0,25.0662,25.076,25.0466,25.0564,568869.0
2025-02-11 15:00:00,25.55,25.58,25.54,25.57,487639.0,25.0662,25.0957,25.0564,25.0858,487639.0
2025-02-11 15:10:00,25.58,25.6,25.56,25.57,538060.0,25.0957,25.1153,25.076,25.0858,538060.0
2025-02-11 15:20:00,25.56,25.57,25.52,25.52,626854.0,25.076,25.0858,25.0368,25.0368,626854.0
2025-02-11 15:30:00,25.53,25.55,25.51,25.54,1122805.0,25.0466,25.0662,25.027,25.0564,1122805.0
2025-02-11 15:40:00,25.54,25.54,25.51,25.52,802466.0,25.0564,25.0564,25.027,25.0368,802466.0
2025-02-11 15:50:00,25.52,25.54,25.46,25.53,3705178.0,25.0368,25.0564,24.9779,25.0466,3705178.0
2025-02-12 09:30:00,25.48,25.51,25.17,25.35,2146602.0,24.9976,25.027,24.6934,24.87,2146602.0
2025-02-12 09:40:00,25.35,25.47,25.32,25.46,920894.0,24.87,24.9877,24.8406,24.9779,920894.0
2025-02-12 09:50:00,25.45,25.53,25.45,25.51,790787.0,24.9681,25.0466,24.9681,25.027,790787.0
2025-02-12 10:00:00,25.51,25.55,25.41,25.42,849021.0,25.027,25.0662,24.9289,24.9387,849021.0
2025-02-12 10:10:00,25.42,25.46,25.37,25.45,828605.0,24.9387,24.9779,24.8896,24.9681,828605.0
2025-02-12 10:20:00,25.45,25.46,25.4,25.46,553094.0,24.9681,24.9779,24.9191,24.9779,553094.0
2025-02-12 10:30:00,25.46,25.55,25.43,25.53,1161629.0,24.9779,25.0662,24.9485,25.0466,1161629.0
2025-02-12 10:40:00,25.53,25.53,25.49,25.52,399835.0,25.0466,25.0466,25.0074,25.0368,399835.0
2025-02-12 10:50:00,25.52,25.54,25.5,25.54,427119.0,25.0368,25.0564,25.0172,25.0564,427119.0
2025-02-12 11:00:00,25.53,25.54,25.48,25.52,510267.0,25.0466,25.0564,24.9976,25.0368,510267.0
2025-02-12 11:10:00,25.52,25.53,25.48,25.5,338694.0,25.0368,25.0466,24.9976,25.0172,338694.0
2025-02-12 11:20:00,25.51,25.51,25.48,25.51,402926.0,25.027,25.027,24.9976,25.027,402926.0
2025-02-12 11:30:00,25.51,25.55,25.5,25.53,462409.0,25.027,25.0662,25.0172,25.0466,462409.0
2025-02-12 11:40:00,25.53,25.58,25.52,25.55,469217.0,25.0466,25.0957,25.0368,25.0662,469217.0
2025-02-12 11:50:00,25.55,25.57,25.54,25.56,309269.0,25.0662,25.0858,25.0564,25.076,309269.0
2025-02-12 12:00:00,25.55,25.57,25.51,25.51,217911.0,25.0662,25.0858,25.027,25.027,217911.0
2025-02-12 12:10:00,25.52,25.55,25.51,25.53,281705.0,25.0368,25.0662,25.027,25.0466,281705.0
2025-02-12 12:20:00,25.52,25.55,25.51,25.51,377577.0,25.0368,25.0662,25.027,25.027,377577.0
2025-02-12 12:30:00,25.52,25.57,25.51,25.54,438764.0,25.0368,25.0858,25.027,25.0564,438764.0
2025-02-12 12:40:00,25.55,25.6,25.52,25.6,356630.0,25.0662,25.1153,25.0368,25.1153,356630.0
2025-02-12 12:50:00,25.6,25.62,25.58,25.6,412922.0,25.1153,25.1349,25.0957,25.1153,412922.0
2025-02-12 13:00:00,25.59,25.61,25.56,25.57,246579.0,25.1055,25.1251,25.076,25.0858,246579.0
2025-02-12 13:10:00,25.57,25.59,25.56,25.57,355214.0,25.0858,25.1055,25.076,25.0858,355214.0
2025-02-12 13:20:00,25.57,25.57,25.52,25.53,329216.0,25.0858,25.0858,25.0368,25.0466,329216.0
2025-02-12 13:30:00,25.52,25.53,25.48,25.5,577931.0,25.0368,25.0466,24.9976,25.0172,577931.0
2025-02-12 13:40:00,25.5,25.52,25.48,25.51,337749.0,25.0172,25.0368,24.9976,25.027,337749.0
2025-02-12 13:50:00,25.51,25.54,25.5,25.53,279267.0,25.027,25.0564,25.0172,25.0466,279267.0
2025-02-12 14:00:00,25.53,25.55,25.52,25.53,339320.0,25.0466,25.0662,25.0368,25.0466,339320.0
2025-02-12 14:10:00,25.53,25.54,25.51,25.53,443142.0,25.0466,25.0564,25.027,25.0466,443142.0
2025-02-12 14:20:00,25.53,25.54,25.5,25.51,248728.0,25.0466,25.0564,25.0172,25.027,248728.0
2025-02-12 14:30:00,25.5,25.53,25.5,25.53,428788.0,25.0172,25.0466,25.0172,25.0466,428788.0
2025-02-12 14:40:00,25.53,25.55,25.51,25.55,309125.0,25.0466,25.0662,25.027,25.0662,309125.0
2025-02-12 14:50:00,25.55,25.55,25.48,25.51,1658475.0,25.0662,25.0662,24.9976,25.027,1658475.0
2025-02-12 15:00:00,25.5,25.51,25.48,25.51,367807.0,25.0172,25.027,24.9976,25.027,367807.0
2025-02-12 15:10:00,25.51,25.51,25.46,25.47,436980.0,25.027,25.027,24.9779,24.9877,436980.0
2025-02-12 15:20:00,25.46,25.52,25.46,25.5,446780.0,24.9779,25.0368,24.9779,25.0172,446780.0
2025-02-12 15:30:00,25.5,25.51,25.49,25.5,537162.0,25.0172,25.027,25.0074,25.0172,537162.0
2025-02-12 15:40:00,25.5,25.5,25.47,25.48,599784.0,25.0172,25.0172,24.9877,24.9976,599784.0
2025-02-12 15:50:00,25.48,25.49,25.43,25.46,2232825.0,24.9976,25.0074,24.9485,24.9779,2232825.0
2025-02-13 09:30:00,25.49,25.57,25.33,25.39,1559475.0,25.0074,25.0858,24.8504,24.9093,1559475.0
2025-02-13 09:40:00,25.39,25.46,25.34,25.43,744215.0,24.9093,24.9779,24.8602,24.9485,744215.0
2025-02-13 09:50:00,25.44,25.46,25.4,25.44,474048.0,24.9583,24.9779,24.9191,24.9583,474048.0
2025-02-13 10:00:00,25.45,25.49,25.42,25.48,553606.0,24.9681,25.0074,24.9387,24.9976,553606.0
2025-02-13 10:10:00,25.49,25.56,25.48,25.52,603212.0,25.0074,25.076,24.9976,25.0368,603212.0
2025-02-13 10:20:00,25.52,25.52,25.47,25.5,391484.0,25.0368,25.0368,24.9877,25.0172,391484.0
2025-02-13 10:30:00,25.5,25.58,25.48,25.58,1022026.0,25.0172,25.0957,24.9976,25.0957,1022026.0
2025-02-13 10:40:00,25.58,25.58,25.5,25.53,689330.0,25.0957,25.0957,25.0172,25.0466,689330.0
2025-02-13 10:50:00,25.53,25.58,25.51,25.58,454589.0,25.0466,25.0957,25.027,25.0957,454589.0
2025-02-13 11:00:00,25.57,25.68,25.56,25.66,527619.0,25.0858,25.1938,25.076,25.1741,527619.0
2025-02-13 11:10:00,25.66,25.7,25.65,25.68,779174.0,25.1741,25.2134,25.1643,25.1938,779174.0
2025-02-13 11:20:00,25.68,25.72,25.67,25.68,750108.0,25.1938,25.233,25.184,25.1938,750108.0
2025-02-13 11:30:00,25.69,25.69,25.55,25.59,857989.0,25.2036,25.2036,25.0662,25.1055,857989.0
2025-02-13 11:40:00,25.59,25.61,25.57,25.6,394321.0,25.1055,25.1251,25.0858,25.1153,394321.0
2025-02-13 11:50:00,25.6,25.6,25.58,25.6,196500.0,25.1153,25.1153,25.0957,25.1153,196500.0
2025-02-13 12:00:00,25.59,25.64,25.57,25.58,967567.0,25.1055,25.1545,25.0858,25.0957,967567.0
2025-02-13 12:10:00,25.58,25.6,25.54,25.6,247029.0,25.0957,25.1153,25.0564,25.1153,247029.0
2025-02-13 12:20:00,25.59,25.64,25.57,25.63,424450.0,25.1055,25.1545,25.0858,25.1447,424450.0
2025-02-13 12:30:00,25.64,25.64,25.58,25.6,425037.0,25.1545,25.1545,25.0957,25.1153,425037.0
2025-02-13 12:40:00,25.61,25.63,25.59,25.61,440278.0,25.1251,25.1447,25.1055,25.1251,440278.0
2025-02-13 12:50:00,25.61,25.62,25.59,25.6,240724.0,25.1251,25.1349,25.1055,25.1153,240724.0
2025-02-13 13:00:00,25.61,25.61,25.57,25.58,226770.0,25.1251,25.1251,25.0858,25.0957,226770.0
2025-02-13 13:10:00,25.59,25.6,25.57,25.59,314338.0,25.1055,25.1153,25.0858,25.1055,314338.0
2025-02-13 13:20:00,25.59,25.6,25.56,25.58,271305.0,25.1055,25.1153,25.076,25.0957,271305.0
2025-02-13 13:30:00,25.58,25.61,25.57,25.61,228079.0,25.0957,25.1251,25.0858,25.1251,228079.0
2025-02-13 13:40:00,25.61,25.64,25.6,25.64,355710.0,25.1251,25.1545,25.1153,25.1545,355710.0
2025-02-13 13:50:00,25.64,25.64,25.61,25.63,297911.0,25.1545,25.1545,25.1251,25.1447,297911.0
2025-02-13 14:00:00,25.64,25.68,25.62,25.63,409278.0,25.1545,25.1938,25.1349,25.1447,409278.0
2025-02-13 14:10:00,25.64,25.69,25.62,25.65,540093.0,25.1545,25.2036,25.1349,25.1643,540093.0
2025-02-13 14:20:00,25.66,25.68,25.65,25.65,373688.0,25.1741,25.1938,25.1643,25.1643,373688.0
2025-02-13 14:30:00,25.66,25.69,25.64,25.68,431550.0,25.1741,25.2036,25.1545,25.1938,431550.0
2025-02-13 14:40:00,25.68,25.7,25.66,25.7,436022.0,25.1938,25.2134,25.1741,25.2134,436022.0
2025-02-13 14:50:00,25.7,25.71,25.67,25.7,487838.0,25.2134,25.2232,25.184,25.2134,487838.0
2025-02-13 15:00:00,25.7,25.72,25.69,25.71,454631.0,25.2134,25.233,25.2036,25.2232,454631.0
2025-02-13 15:10:00,25.71,25.73,25.69,25.72,597943.0,25.2232,25.2428,25.2036,25.233,597943.0
2025-02-13 15:20:00,25.73,25.74,25.7,25.71,757555.0,25.2428,25.2526,25.2134,25.2232,757555.0
2025-02-13 15:30:00,25.71,25.74,25.7,25.73,807025.0,25.2232,25.2526,25.2134,25.2428,807025.0
2025-02-13 15:40:00,25.73,25.74,25.65,25.65,1061452.0,25.2428,25.2526,25.1643,25.1643,1061452.0
2025-02-13 15:50:00,25.66,25.68,25.62,25.65,2674183.0,25.1741,25.1938,25.1349,25.1643,2674183.0
2025-02-14 09:30:00,25.73,25.81,25.53,25.8,1163161.0,25.2428,25.3213,25.0466,25.3115,1163161.0
2025-02-14 09:40:00,25.8,25.83,25.72,25.72,671784.0,25.3115,25.3409,25.233,25.233,671784.0
2025-02-14 09:50:00,25.73,25.77,25.7,25.71,453289.0,25.2428,25.2821,25.2134,25.2232,453289.0
2025-02-14 10:00:00,25.71,25.74,25.65,25.67,978204.0,25.2232,25.2526,25.1643,25.184,978204.0
2025-02-14 10:10:00,25.66,25.69,25.58,25.59,522689.0,25.1741,25.2036,25.0957,25.1055,522689.0
2025-02-14 10:20:00,25.58,25.59,25.5,25.53,1092340.0,25.0957,25.1055,25.0172,25.0466,1092340.0
2025-02-14 10:30:00,25.53,25.54,25.5,25.51,428434.0,25.0466,25.0564,25.0172,25.027,428434.0
2025-02-14 10:40:00,25.51,25.62,25.51,25.61,595140.0,25.027,25.1349,25.027,25.1251,595140.0
2025-02-14 10:50:00,25.62,25.68,25.6,25.68,507384.0,25.1349,25.1938,25.1153,25.1938,507384.0
2025-02-14 11:00:00,25.68,25.7,25.65,25.67,428552.0,25.1938,25.2134,25.1643,25.184,428552.0
2025-02-14 11:10:00,25.67,25.69,25.59,25.6,400145.0,25.184,25.2036,25.1055,25.1153,400145.0
2025-02-14 11:20:00,25.6,25.63,25.58,25.61,313197.0,25.1153,25.1447,25.0957,25.1251,313197.0
2025-02-14 11:30:00,25.62,25.66,25.6,25.64,251659.0,25.1349,25.1741,25.1153,25.1545,251659.0
2025-02-14 11:40:00,25.64,25.66,25.62,25.63,187143.0,25.1545,25.1741,25.1349,25.1447,187143.0
2025-02-14 11:50:00,25.63,25.64,25.61,25.63,321608.0,25.1447,25.1545,25.1251,25.1447,321608.0
2025-02-14 12:00:00,25.63,25.64,25.59,25.6,203524.0,25.1447,25.1545,25.1055,25.1153,203524.0
2025-02-14 12:10:00,25.6,25.61,25.57,25.59,226600.0,25.1153,25.1251,25.0858,25.1055,226600.0
2025-02-14 12:20:00,25.6,25.61,25.57,25.58,223232.0,25.1153,25.1251,25.0858,25.0957,223232.0
2025-02-14 12:30:00,25.58,25.59,25.56,25.59,293574.0,25.0957,25.1055,25.076,25.1055,293574.0
2025-02-14 12:40:00,25.59,25.59,25.56,25.58,282600.0,25.1055,25.1055,25.076,25.0957,282600.0
2025-02-14 12:50:00,25.57,25.59,25.54,25.55,279414.0,25.0858,25.1055,25.0564,25.0662,279414.0
2025-02-14 13:00:00,25.55,25.58,25.53,25.55,390487.0,25.0662,25.0957,25.0466,25.0662,390487.0
2025-02-14 13:10:00,25.55,25.57,25.53,25.57,280222.0,25.0662,25.0858,25.0466,25.0858,280222.0
2025-02-14 13:20:00,25.57,25.59,25.56,25.59,203459.0,25.0858,25.1055,25.076,25.1055,203459.0
2025-02-14 13:30:00,25.59,25.59,25.57,25.59,253900.0,25.1055,25.1055,25.0858,25.1055,253900.0
2025-02-14 13:40:00,25.59,25.62,25.58,25.61,382817.0,25.1055,25.1349,25.0957,25.1251,382817.0
2025-02-14 13:50:00,25.61,25.62,25.59,25.62,228264.0,25.1251,25.1349,25.1055,25.1349,228264.0
2025-02-14 14:00:00,25.62,25.65,25.59,25.6,313019.0,25.1349,25.1643,25.1055,25.1153,313019.0
2025-02-14 14:10:00,25.6,25.6,25.56,25.58,291992.0,25.1153,25.1153,25.076,25.0957,291992.0
2025-02-14 14:20:00,25.58,25.58,25.55,25.55,246219.0,25.0957,25.0957,25.0662,25.0662,246219.0
2025-02-14 14:30:00,25.55,25.56,25.54,25.55,240419.0,25.0662,25.076,25.0564,25.0662,240419.0
2025-02-14 14:40:00,25.55,25.58,25.54,25.55,276824.0,25.0662,25.0957,25.0564,25.0662,276824.0
2025-02-14 14:50:00,25.54,25.56,25.52,25.53,435973.0,25.0564,25.076,25.0368,25.0466,435973.0
2025-02-14 15:00:00,25.53,25.53,25.51,25.53,433941.0,25.0466,25.0466,25.027,25.0466,433941.0
2025-02-14 15:10:00,25.53,25.55,25.51,25.54,454434.0,25.0466,25.0662,25.027,25.0564,454434.0
2025-02-14 15:20:00,25.54,25.54,25.47,25.48,846004.0,25.0564,25.0564,24.9877,24.9976,846004.0
2025-02-14 15:30:00,25.49,25.53,25.48,25.52,668644.0,25.0074,25.0466,24.9976,25.0368,668644.0
2025-02-14 15:40:00,25.52,25.53,25.49,25.5,879599.0,25.0368,25.0466,25.0074,25.0172,879599.0
2025-02-14 15:50:00,25.5,25.54,25.47,25.53,2791939.0,25.0172,25.0564,24.9877,25.0466,2791939.0
2025-02-18 09:30:00,25.61,25.65,25.42,25.61,2654940.0,25.1251,25.1643,24.9387,25.1251,2654940.0
2025-02-18 09:40:00,25.61,25.73,25.59,25.7,1475840.0,25.1251,25.2428,25.1055,25.2134,1475840.0
2025-02-18 09:50:00,25.7,25.74,25.6,25.6,1199481.0,25.2134,25.2526,25.1153,25.1153,1199481.0
2025-02-18 10:00:00,25.61,25.63,25.52,25.54,1091692.0,25.1251,25.1447,25.0368,25.0564,1091692.0
2025-02-18 10:10:00,25.53,25.58,25.48,25.58,1358037.0,25.0466,25.0957,24.9976,25.0957,1358037.0
2025-02-18 10:20:00,25.58,25.58,25.51,25.55,926558.0,25.0957,25.0957,25.027,25.0662,926558.0
2025-02-18 10:30:00,25.55,25.62,25.54,25.61,626983.0,25.0662,25.1349,25.0564,25.1251,626983.0
2025-02-18 10:40:00,25.61,25.61,25.55,25.61,421252.0,25.1251,25.1251,25.0662,25.1251,421252.0
2025-02-18 10:50:00,25.61,25.64,25.54,25.55,2213644.0,25.1251,25.1545,25.0564,25.0662,2213644.0
2025-02-18 11:00:00,25.55,25.61,25.54,25.59,752340.0,25.0662,25.1251,25.0564,25.1055,752340.0
2025-02-18 11:10:00,25.59,25.6,25.53,25.54,534209.0,25.1055,25.1153,25.0466,25.0564,534209.0
2025-02-18 11:20:00,25.53,25.54,25.49,25.51,813696.0,25.0466,25.0564,25.0074,25.027,813696.0
2025-02-18 11:30:00,25.51,25.53,25.44,25.48,1030874.0,25.027,25.0466,24.9583,24.9976,1030874.0
2025-02-18 11:40:00,25.46,25.47,25.44,25.46,792392.0,24.9779,24.9877,24.9583,24.9779,792392.0
2025-02-18 11:50:00,25.45,25.48,25.43,25.47,652888.0,24.9681,24.9976,24.9485,24.9877,652888.0
2025-02-18 12:00:00,25.47,25.48,25.44,25.44,477288.0,24.9877,24.9976,24.9583,24.9583,477288.0
2025-02-18 12:10:00,25.45,25.47,25.44,25.46,470841.0,24.9681,24.9877,24.9583,24.9779,470841.0
2025-02-18 12:20:00,25.46,25.47,25.43,25.45,440378.0,24.9779,24.9877,24.9485,24.9681,440378.0
2025-02-18 12:30:00,25.45,25.48,25.44,25.45,372416.0,24.9681,24.9976,24.9583,24.9681,372416.0
2025-02-18 12:40:00,25.45,25.46,25.43,25.43,417155.0,24.9681,24.9779,24.9485,24.9485,417155.0
2025-02-18 12:50:00,25.44,25.45,25.43,25.44,354516.0,24.9583,24.9681,24.9485,24.9583,354516.0
2025-02-18 13:00:00,25.44,25.47,25.44,25.45,396638.0,24.9583,24.9877,24.9583,24.9681,396638.0
2025-02-18 13:10:00,25.44,25.45,25.43,25.44,417645.0,24.9583,24.9681,24.9485,24.9583,417645.0
2025-02-18 13:20:00,25.43,25.48,25.42,25.47,581458.0,24.9485,24.9976,24.9387,24.9877,581458.0
2025-02-18 13:30:00,25.48,25.48,25.45,25.46,528864.0,24.9976,24.9976,24.9681,24.9779,528864.0
2025-02-18 13:40:00,25.46,25.53,25.45,25.53,579841.0,24.9779,25.0466,24.9681,25.0466,579841.0
2025-02-18 13:50:00,25.53,25.53,25.49,25.5,354084.0,25.0466,25.0466,25.0074,25.0172,354084.0
2025-02-18 14:00:00,25.5,25.51,25.48,25.49,314034.0,25.0172,25.027,24.9976,25.0074,314034.0
2025-02-18 14:10:00,25.5,25.52,25.49,25.5,392830.0,25.0172,25.0368,25.0074,25.0172,392830.0
2025-02-18 14:20:00,25.51,25.59,25.5,25.57,571816.0,25.027,25.1055,25.0172,25.0858,571816.0
2025-02-18 14:30:00,25.57,25.57,25.53,25.55,462148.0,25.0858,25.0858,25.0466,25.0662,462148.0
2025-02-18 14:40:00,25.55,25.55,25.52,25.55,446426.0,25.0662,25.0662,25.0368,25.0662,446426.0
2025-02-18 14:50:00,25.55,25.55,25.53,25.54,389057.0,25.0662,25.0662,25.0466,25.0564,389057.0
2025-02-18 15:00:00,25.55,25.58,25.54,25.57,482399.0,25.0662,25.0957,25.0564,25.0858,482399.0
2025-02-18 15:10:00,25.57,25.59,25.56,25.58,445476.0,25.0858,25.1055,25.076,25.0957,445476.0
2025-02-18 15:20:00,25.58,25.6,25.57,25.6,407971.0,25.0957,25.1153,25.0858,25.1153,407971.0
2025-02-18 15:30:00,25.6,25.61,25.59,25.6,636671.0,25.1153,25.1251,25.1055,25.1153,636671.0
2025-02-18 15:40:00,25.6,25.6,25.58,25.6,540516.0,25.1153,25.1153,25.0957,25.1153,540516.0
2025-02-18 15:50:00,25.59,25.6,25.54,25.55,2356462.0,25.1055,25.1153,25.0564,25.0662,2356462.0
2025-02-19 09:30:00,25.55,25.61,25.5,25.59,1388139.0,25.0662,25.1251,25.0172,25.1055,1388139.0
2025-02-19 09:40:00,25.59,25.75,25.58,25.7,1283508.0,25.1055,25.2624,25.0957,25.2134,1283508.0
2025-02-19 09:50:00,25.71,25.71,25.62,25.64,601163.0,25.2232,25.2232,25.1349,25.1545,601163.0
2025-02-19 10:00:00,25.64,25.72,25.63,25.7,474335.0,25.1545,25.233,25.1447,25.2134,474335.0
2025-02-19 10:10:00,25.7,25.73,25.67,25.69,691710.0,25.2134,25.2428,25.184,25.2036,691710.0
2025-02-19 10:20:00,25.69,25.75,25.68,25.74,517918.0,25.2036,25.2624,25.1938,25.2526,517918.0
2025-02-19 10:30:00,25.74,25.8,25.74,25.78,883441.0,25.2526,25.3115,25.2526,25.2919,883441.0
2025-02-19 10:40:00,25.78,25.8,25.76,25.78,571451.0,25.2919,25.3115,25.2723,25.2919,571451.0
2025-02-19 10:50:00,25.78,25.83,25.77,25.82,659912.0,25.2919,25.3409,25.2821,25.3311,659912.0
2025-02-19 11:00:00,25.83,25.83,25.75,25.79,1539324.0,25.3409,25.3409,25.2624,25.3017,1539324.0
2025-02-19 11:10:00,25.79,25.79,25.75,25.77,478167.0,25.3017,25.3017,25.2624,25.2821,478167.0
2025-02-19 11:20:00,25.77,25.77,25.73,25.74,1019031.0,25.2821,25.2821,25.2428,25.2526,1019031.0
2025-02-19 11:30:00,25.74,25.82,25.72,25.82,706925.0,25.2526,25.3311,25.233,25.3311,706925.0
2025-02-19 11:40:00,25.82,25.83,25.78,25.78,955834.0,25.3311,25.3409,25.2919,25.2919,955834.0
2025-02-19 11:50:00,25.78,25.85,25.77,25.81,622266.0,25.2919,25.3605,25.2821,25.3213,622266.0
2025-02-19 12:00:00,25.82,25.88,25.81,25.88,544153.0,25.3311,25.39,25.3213,25.39,544153.0
2025-02-19 12:10:00,25.88,25.88,25.84,25.85,324001.0,25.39,25.39,25.3507,25.3605,324001.0
2025-02-19 12:20:00,25.85,25.86,25.8,25.83,424120.0,25.3605,25.3704,25.3115,25.3409,424120.0
2025-02-19 12:30:00,25.83,25.86,25.81,25.84,279798.0,25.3409,25.3704,25.3213,25.3507,279798.0
2025-02-19 12:40:00,25.85,25.88,25.84,25.88,281384.0,25.3605,25.39,25.3507,25.39,281384.0
2025-02-19 12:50:00,25.88,25.88,25.84,25.85,236974.0,25.39,25.39,25.3507,25.3605,236974.0
2025-02-19 13:00:00,25.84,25.85,25.79,25.8,477917.0,25.3507,25.3605,25.3017,25.3115,477917.0
2025-02-19 13:10:00,25.8,25.81,25.74,25.75,347638.0,25.3115,25.3213,25.2526,25.2624,347638.0
2025-02-19 13:20:00,25.75,25.76,25.74,25.76,332149.0,25.2624,25.2723,25.2526,25.2723,332149.0
2025-02-19 13:30:00,25.76,25.77,25.72,25.73,275345.0,25.2723,25.2821,25.233,25.2428,275345.0
2025-02-19 13:40:00,25.73,25.75,25.71,25.71,650415.0,25.2428,25.2624,25.2232,25.2232,650415.0
2025-02-19 13:50:00,25.71,25.74,25.7,25.73,462322.0,25.2232,25.2526,25.2134,25.2428,462322.0
2025-02-19 14:00:00,25.73,25.77,25.71,25.73,387866.0,25.2428,25.2821,25.2232,25.2428,387866.0
2025-02-19 14:10:00,25.73,25.77,25.72,25.77,331054.0,25.2428,25.2821,25.233,25.2821,331054.0
2025-02-19 14:20:00,25.77,25.79,25.76,25.78,402732.0,25.2821,25.3017,25.2723,25.2919,402732.0
2025-02-19 14:30:00,25.78,25.78,25.75,25.78,492819.0,25.2919,25.2919,25.2624,25.2919,492819.0
2025-02-19 14:40:00,25.78,25.8,25.76,25.8,518893.0,25.2919,25.3115,25.2723,25.3115,518893.0
2025-02-19 14:50:00,25.8,25.85,25.79,25.84,686860.0,25.3115,25.3605,25.3017,25.3507,686860.0
2025-02-19 15:00:00,25.84,25.84,25.81,25.82,501102.0,25.3507,25.3507,25.3213,25.3311,501102.0
2025-02-19 15:10:00,25.82,25.88,25.82,25.85,891136.0,25.3311,25.39,25.3311,25.3605,891136.0
2025-02-19 15:20:00,25.85,25.87,25.83,25.86,935096.0,25.3605,25.3802,25.3409,25.3704,935096.0
2025-02-19 15:30:00,25.85,25.88,25.84,25.87,740575.0,25.3605,25.39,25.3507,25.3802,740575.0
2025-02-19 15:40:00,25.88,25.9,25.86,25.89,1282542.0,25.39,25.4096,25.3704,25.3998,1282542.0
2025-02-19 15:50:00,25.89,25.92,25.84,25.87,3140268.0,25.3998,25.4292,25.3507,25.3802,3140268.0
2025-02-20 09:30:00,25.86,25.96,25.82,25.91,1063189.0,25.3704,25.4685,25.3311,25.4194,1063189.0
2025-02-20 09:40:00,25.91,25.93,25.83,25.92,711485.0,25.4194,25.439,25.3409,25.4292,711485.0
2025-02-20 09:50:00,25.93,26.06,25.92,26.05,961998.0,25.439,25.5666,25.4292,25.5568,961998.0
2025-02-20 10:00:00,26.06,26.08,26.01,26.04,649751.0,25.5666,25.5862,25.5175,25.5469,649751.0
2025-02-20 10:10:00,26.03,26.05,25.96,25.97,703725.0,25.5371,25.5568,25.4685,25.4783,703725.0
2025-02-20 10:20:00,25.96,25.99,25.91,25.95,481877.0,25.4685,25.4979,25.4194,25.4587,481877.0
2025-02-20 10:30:00,25.95,25.96,25.86,25.88,516005.0,25.4587,25.4685,25.3704,25.39,516005.0
2025-02-20 10:40:00,25.88,25.9,25.85,25.9,578103.0,25.39,25.4096,25.3605,25.4096,578103.0
2025-02-20 10:50:00,25.89,25.95,25.89,25.92,391072.0,25.3998,25.4587,25.3998,25.4292,391072.0
2025-02-20 11:00:00,25.92,25.92,25.88,25.92,430074.0,25.4292,25.4292,25.39,25.4292,430074.0
2025-02-20 11:10:00,25.92,25.93,25.9,25.91,533903.0,25.4292,25.439,25.4096,25.4194,533903.0
2025-02-20 11:20:00,25.91,26.0,25.91,25.99,541403.0,25.4194,25.5077,25.4194,25.4979,541403.0
2025-02-20 11:30:00,25.99,26.03,25.96,26.0,543268.0,25.4979,25.5371,25.4685,25.5077,543268.0
2025-02-20 11:40:00,26.0,26.0,25.94,25.95,507643.0,25.5077,25.5077,25.4488,25.4587,507643.0
2025-02-20 11:50:00,25.95,25.96,25.91,25.93,268031.0,25.4587,25.4685,25.4194,25.439,268031.0
2025-02-20 12:00:00,25.92,25.93,25.85,25.89,805777.0,25.4292,25.439,25.3605,25.3998,805777.0
2025-02-20 12:10:00,25.89,25.92,25.87,25.91,372987.0,25.3998,25.4292,25.3802,25.4194,372987.0
2025-02-20 12:20:00,25.91,25.93,25.87,25.87,424759.0,25.4194,25.439,25.3802,25.3802,424759.0
2025-02-20 12:30:00,25.88,25.88,25.79,25.79,1062106.0,25.39,25.39,25.3017,25.3017,1062106.0
2025-02-20 12:40:00,25.8,25.88,25.79,25.88,574888.0,25.3115,25.39,25.3017,25.39,574888.0
2025-02-20 12:50:00,25.88,25.88,25.84,25.85,502811.0,25.39,25.39,25.3507,25.3605,502811.0
2025-02-20 13:00:00,25.85,25.87,25.82,25.84,376178.0,25.3605,25.3802,25.3311,25.3507,376178.0
2025-02-20 13:10:00,25.84,25.85,25.82,25.84,325792.0,25.3507,25.3605,25.3311,25.3507,325792.0
2025-02-20 13:20:00,25.84,25.85,25.82,25.85,385881.0,25.3507,25.3605,25.3311,25.3605,385881.0
2025-02-20 13:30:00,25.85,25.88,25.84,25.88,286709.0,25.3605,25.39,25.3507,25.39,286709.0
2025-02-20 13:40:00,25.88,25.9,25.85,25.86,419050.0,25.39,25.4096,25.3605,25.3704,419050.0
2025-02-20 13:50:00,25.85,25.87,25.83,25.84,475696.0,25.3605,25.3802,25.3409,25.3507,475696.0
2025-02-20 14:00:00,25.84,25.86,25.83,25.86,372334.0,25.3507,25.3704,25.3409,25.3704,372334.0
2025-02-20 14:10:00,25.85,25.87,25.82,25.85,312901.0,25.3605,25.3802,25.3311,25.3605,312901.0
2025-02-20 14:20:00,25.85,25.9,25.84,25.87,413344.0,25.3605,25.4096,25.3507,25.3802,413344.0
2025-02-20 14:30:00,25.88,25.88,25.83,25.87,381317.0,25.39,25.39,25.3409,25.3802,381317.0
2025-02-20 14:40:00,25.88,25.88,25.82,25.84,811333.0,25.39,25.39,25.3311,25.3507,811333.0
2025-02-20 14:50:00,25.85,25.91,25.83,25.87,646619.0,25.3605,25.4194,25.3409,25.3802,646619.0
2025-02-20 15:00:00,25.87,25.88,25.85,25.87,426002.0,25.3802,25.39,25.3605,25.3802,426002.0
2025-02-20 15:10:00,25.87,25.87,25.81,25.82,680069.0,25.3802,25.3802,25.3213,25.3311,680069.0
2025-02-20 15:20:00,25.82,25.83,25.78,25.79,758218.0,25.3311,25.3409,25.2919,25.3017,758218.0
2025-02-20 15:30:00,25.8,25.8,25.77,25.77,707624.0,25.3115,25.3115,25.2821,25.2821,707624.0
2025-02-20 15:40:00,25.78,25.78,25.75,25.78,1163593.0,25.2919,25.2919,25.2624,25.2919,1163593.0
2025-02-20 15:50:00,25.78,25.91,25.77,25.9,3672063.0,25.2919,25.4194,25.2821,25.4096,3672063.0
2025-02-21 09:30:00,25.89,26.01,25.84,25.96,1863271.0,25.3998,25.5175,25.3507,25.4685,1863271.0
2025-02-21 09:40:00,25.96,26.04,25.95,26.0,659765.0,25.4685,25.5469,25.4587,25.5077,659765.0
2025-02-21 09:50:00,25.99,26.05,25.98,25.98,2178373.0,25.4979,25.5568,25.4881,25.4881,2178373.0
2025-02-21 10:00:00,25.99,25.99,25.9,25.94,572395.0,25.4979,25.4979,25.4096,25.4488,572395.0
2025-02-21 10:10:00,25.94,25.94,25.86,25.94,683485.0,25.4488,25.4488,25.3704,25.4488,683485.0
2025-02-21 10:20:00,25.94,25.97,25.92,25.94,483632.0,25.4488,25.4783,25.4292,25.4488,483632.0
2025-02-21 10:30:00,25.94,25.95,25.91,25.93,461536.0,25.4488,25.4587,25.4194,25.439,461536.0
2025-02-21 10:40:00,25.94,26.0,25.91,25.99,924373.0,25.4488,25.5077,25.4194,25.4979,924373.0
2025-02-21 10:50:00,25.99,26.03,25.95,25.97,1055287.0,25.4979,25.5371,25.4587,25.4783,1055287.0
2025-02-21 11:00:00,25.96,26.03,25.96,26.0,844892.0,25.4685,25.5371,25.4685,25.5077,844892.0
2025-02-21 11:10:00,26.01,26.03,25.99,26.03,689831.0,25.5175,25.5371,25.4979,25.5371,689831.0
2025-02-21 11:20:00,26.03,26.1,26.02,26.09,1181082.0,25.5371,25.6058,25.5273,25.596,1181082.0
2025-02-21 11:30:00,26.1,26.1,26.06,26.1,534470.0,25.6058,25.6058,25.5666,25.6058,534470.0
2025-02-21 11:40:00,26.1,26.2,26.08,26.09,1010106.0,25.6058,25.7039,25.5862,25.596,1010106.0
2025-02-21 11:50:00,26.09,26.09,26.05,26.07,612069.0,25.596,25.596,25.5568,25.5764,612069.0
2025-02-21 12:00:00,26.07,26.11,26.04,26.1,686330.0,25.5764,25.6156,25.5469,25.6058,686330.0
2025-02-21 12:10:00,26.1,26.1,26.04,26.05,584121.0,25.6058,25.6058,25.5469,25.5568,584121.0
2025-02-21 12:20:00,26.05,26.05,25.99,25.99,649373.0,25.5568,25.5568,25.4979,25.4979,649373.0
2025-02-21 12:30:00,25.99,26.06,25.98,26.05,574995.0,25.4979,25.5666,25.4881,25.5568,574995.0
2025-02-21 12:40:00,26.04,26.24,26.03,26.24,1636780.0,25.5469,25.7432,25.5371,25.7432,1636780.0
2025-02-21 12:50:00,26.24,26.34,26.15,26.18,2045918.0,25.7432,25.8413,25.6549,25.6843,2045918.0
2025-02-21 13:00:00,26.19,26.27,26.15,26.27,935083.0,25.6941,25.7726,25.6549,25.7726,935083.0
2025-02-21 13:10:00,26.27,26.57,26.26,26.41,2784457.0,25.7726,26.0669,25.7628,25.9099,2784457.0
2025-02-21 13:20:00,26.4,26.42,26.22,26.23,1192218.0,25.9001,25.9198,25.7235,25.7334,1192218.0
2025-02-21 13:30:00,26.23,26.36,26.22,26.32,806061.0,25.7334,25.8609,25.7235,25.8216,806061.0
2025-02-21 13:40:00,26.32,26.32,26.24,26.28,638574.0,25.8216,25.8216,25.7432,25.7824,638574.0
2025-02-21 13:50:00,26.28,26.32,26.23,26.3,564662.0,25.7824,25.8216,25.7334,25.802,564662.0
2025-02-21 14:00:00,26.3,26.32,26.22,26.3,1072892.0,25.802,25.8216,25.7235,25.802,1072892.0
2025-02-21 14:10:00,26.3,26.35,26.29,26.33,432852.0,25.802,25.8511,25.7922,25.8315,432852.0
2025-02-21 14:20:00,26.33,26.35,26.25,26.29,907938.0,25.8315,25.8511,25.753,25.7922,907938.0
2025-02-21 14:30:00,26.29,26.34,26.24,26.31,1250120.0,25.7922,25.8413,25.7432,25.8118,1250120.0
2025-02-21 14:40:00,26.31,26.38,26.28,26.36,1922772.0,25.8118,25.8805,25.7824,25.8609,1922772.0
2025-02-21 14:50:00,26.37,26.4,26.33,26.37,1147488.0,25.8707,25.9001,25.8315,25.8707,1147488.0
2025-02-21 15:00:00,26.38,26.39,26.33,26.38,909814.0,25.8805,25.8903,25.8315,25.8805,909814.0
2025-02-21 15:10:00,26.38,26.38,26.28,26.29,901403.0,25.8805,25.8805,25.7824,25.7922,901403.0
2025-02-21 15:20:00,26.29,26.38,26.27,26.36,944664.0,25.7922,25.8805,25.7726,25.8609,944664.0
2025-02-21 15:30:00,26.36,26.38,26.32,26.35,813862.0,25.8609,25.8805,25.8216,25.8511,813862.0
2025-02-21 15:40:00,26.35,26.45,26.34,26.44,1386797.0,25.8511,25.9492,25.8413,25.9394,1386797.0
2025-02-21 15:50:00,26.44,26.46,26.28,26.3,3870684.0,25.9394,25.959,25.7824,25.802,3870684.0
2025-02-24 09:30:00,26.4,26.47,25.99,26.03,2799700.0,25.9001,25.9688,25.4979,25.5371,2799700.0
2025-02-24 09:40:00,26.02,26.05,25.88,25.98,1386893.0,25.5273,25.5568,25.39,25.4881,1386893.0
2025-02-24 09:50:00,25.99,26.14,25.94,26.08,1301314.0,25.4979,25.6451,25.4488,25.5862,1301314.0
2025-02-24 10:00:00,26.07,26.34,26.07,26.27,1364567.0,25.5764,25.8413,25.5764,25.7726,1364567.0
2025-02-24 10:10:00,26.28,26.37,26.23,26.37,1332550.0,25.7824,25.8707,25.7334,25.8707,1332550.0
2025-02-24 10:20:00,26.37,26.5,26.36,26.41,1367481.0,25.8707,25.9982,25.8609,25.9099,1367481.0
2025-02-24 10:30:00,26.41,26.44,26.3,26.42,1036072.0,25.9099,25.9394,25.802,25.9198,1036072.0
2025-02-24 10:40:00,26.42,26.52,26.4,26.51,1172589.0,25.9198,26.0179,25.9001,26.008,1172589.0
2025-02-24 10:50:00,26.51,26.52,26.45,26.48,757645.0,26.008,26.0179,25.9492,25.9786,757645.0
2025-02-24 11:00:00,26.48,26.5,26.38,26.38,2275908.0,25.9786,25.9982,25.8805,25.8805,2275908.0
2025-02-24 11:10:00,26.39,26.44,26.37,26.41,584618.0,25.8903,25.9394,25.8707,25.9099,584618.0
2025-02-24 11:20:00,26.41,26.42,26.34,26.34,837500.0,25.9099,25.9198,25.8413,25.8413,837500.0
2025-02-24 11:30:00,26.34,26.39,26.32,26.37,651747.0,25.8413,25.8903,25.8216,25.8707,651747.0
2025-02-24 11:40:00,26.37,26.41,26.35,26.41,802835.0,25.8707,25.9099,25.8511,25.9099,802835.0
2025-02-24 11:50:00,26.41,26.49,26.39,26.45,838757.0,25.9099,25.9884,25.8903,25.9492,838757.0
2025-02-24 12:00:00,26.45,26.45,26.41,26.45,475707.0,25.9492,25.9492,25.9099,25.9492,475707.0
2025-02-24 12:10:00,26.45,26.47,26.43,26.47,565774.0,25.9492,25.9688,25.9296,25.9688,565774.0
2025-02-24 12:20:00,26.46,26.48,26.44,26.48,387677.0,25.959,25.9786,25.9394,25.9786,387677.0
2025-02-24 12:30:00,26.48,26.51,26.46,26.5,386474.0,25.9786,26.008,25.959,25.9982,386474.0
2025-02-24 12:40:00,26.5,26.5,26.43,26.43,310009.0,25.9982,25.9982,25.9296,25.9296,310009.0
2025-02-24 12:50:00,26.44,26.44,26.42,26.43,345489.0,25.9394,25.9394,25.9198,25.9296,345489.0
2025-02-24 13:00:00,26.43,26.43,26.41,26.42,548586.0,25.9296,25.9296,25.9099,25.9198,548586.0
2025-02-24 13:10:00,26.43,26.45,26.42,26.44,209657.0,25.9296,25.9492,25.9198,25.9394,209657.0
2025-02-24 13:20:00,26.44,26.47,26.43,26.46,284700.0,25.9394,25.9688,25.9296,25.959,284700.0
2025-02-24 13:30:00,26.45,26.5,26.45,26.5,595721.0,25.9492,25.9982,25.9492,25.9982,595721.0
2025-02-24 13:40:00,26.5,26.5,26.44,26.45,343925.0,25.9982,25.9982,25.9394,25.9492,343925.0
2025-02-24 13:50:00,26.44,26.46,26.42,26.45,441554.0,25.9394,25.959,25.9198,25.9492,441554.0
2025-02-24 14:00:00,26.45,26.46,26.44,26.46,336589.0,25.9492,25.959,25.9394,25.959,336589.0
2025-02-24 14:10:00,26.46,26.48,26.45,26.47,438743.0,25.959,25.9786,25.9492,25.9688,438743.0
2025-02-24 14:20:00,26.48,26.51,26.47,26.51,599748.0,25.9786,26.008,25.9688,26.008,599748.0
2025-02-24 14:30:00,26.51,26.58,26.5,26.57,628274.0,26.008,26.0767,25.9982,26.0669,628274.0
2025-02-24 14:40:00,26.58,26.6,26.57,26.6,517384.0,26.0767,26.0963,26.0669,26.0963,517384.0
2025-02-24 14:50:00,26.6,26.65,26.59,26.64,813805.0,26.0963,26.1454,26.0865,26.1356,813805.0
2025-02-24 15:00:00,26.64,26.7,26.64,26.69,622671.0,26.1356,26.1945,26.1356,26.1846,622671.0
2025-02-24 15:10:00,26.7,26.7,26.67,26.7,880570.0,26.1945,26.1945,26.165,26.1945,880570.0
2025-02-24 15:20:00,26.7,26.74,26.67,26.67,1538429.0,26.1945,26.2337,26.165,26.165,1538429.0
2025-02-24 15:30:00,26.68,26.69,26.56,26.57,1654433.0,26.1748,26.1846,26.0571,26.0669,1654433.0
2025-02-24 15:40:00,26.56,26.62,26.56,26.62,941137.0,26.0571,26.116,26.0571,26.116,941137.0
2025-02-24 15:50:00,26.62,26.67,26.59,26.67,2920644.0,26.116,26.165,26.0865,26.165,2920644.0
2025-02-25 09:30:00,26.72,26.78,26.59,26.69,1837688.0,26.2141,26.2729,26.0865,26.1846,1837688.0
2025-02-25 09:40:00,26.68,26.89,26.65,26.87,1294292.0,26.1748,26.3809,26.1454,26.3612,1294292.0
2025-02-25 09:50:00,26.88,27.03,26.87,26.98,2603559.0,26.371,26.5182,26.3612,26.4692,2603559.0
2025-02-25 10:00:00,26.97,27.0,26.85,26.87,1128279.0,26.4593,26.4888,26.3416,26.3612,1128279.0
2025-02-25 10:10:00,26.87,26.98,26.83,26.96,818620.0,26.3612,26.4692,26.322,26.4495,818620.0
2025-02-25 10:20:00,26.96,26.99,26.9,26.96,920581.0,26.4495,26.479,26.3907,26.4495,920581.0
2025-02-25 10:30:00,26.96,27.02,26.87,26.87,1277354.0,26.4495,26.5084,26.3612,26.3612,1277354.0
2025-02-25 10:40:00,26.88,26.94,26.86,26.9,970345.0,26.371,26.4299,26.3514,26.3907,970345.0
2025-02-25 10:50:00,26.89,26.98,26.86,26.94,618954.0,26.3809,26.4692,26.3514,26.4299,618954.0
2025-02-25 11:00:00,26.95,27.02,26.93,26.95,1264634.0,26.4397,26.5084,26.4201,26.4397,1264634.0
2025-02-25 11:10:00,26.96,27.01,26.95,26.99,625521.0,26.4495,26.4986,26.4397,26.479,625521.0
2025-02-25 11:20:00,26.99,27.01,26.96,26.98,519951.0,26.479,26.4986,26.4495,26.4692,519951.0
2025-02-25 11:30:00,26.98,26.98,26.94,26.95,1048466.0,26.4692,26.4692,26.4299,26.4397,1048466.0
2025-02-25 11:40:00,26.95,26.97,26.92,26.93,774255.0,26.4397,26.4593,26.4103,26.4201,774255.0
2025-02-25 11:50:00,26.93,26.94,26.77,26.81,1009546.0,26.4201,26.4299,26.2631,26.3024,1009546.0
2025-02-25 12:00:00,26.82,26.82,26.7,26.75,582511.0,26.3122,26.3122,26.1945,26.2435,582511.0
2025-02-25 12:10:00,26.75,26.81,26.72,26.76,588089.0,26.2435,26.3024,26.2141,26.2533,588089.0
2025-02-25 12:20:00,26.76,26.79,26.73,26.75,559920.0,26.2533,26.2827,26.2239,26.2435,559920.0
2025-02-25 12:30:00,26.74,26.79,26.72,26.72,534608.0,26.2337,26.2827,26.2141,26.2141,534608.0
2025-02-25 12:40:00,26.73,26.75,26.71,26.73,389375.0,26.2239,26.2435,26.2043,26.2239,389375.0
2025-02-25 12:50:00,26.73,26.74,26.68,26.71,453087.0,26.2239,26.2337,26.1748,26.2043,453087.0
2025-02-25 13:00:00,26.71,26.73,26.69,26.7,403949.0,26.2043,26.2239,26.1846,26.1945,403949.0
2025-02-25 13:10:00,26.7,26.71,26.63,26.67,728331.0,26.1945,26.2043,26.1258,26.165,728331.0
2025-02-25 13:20:00,26.68,26.68,26.62,26.64,597143.0,26.1748,26.1748,26.116,26.1356,597143.0
2025-02-25 13:30:00,26.64,26.68,26.64,26.66,635923.0,26.1356,26.1748,26.1356,26.1552,635923.0
2025-02-25 13:40:00,26.66,26.68,26.65,26.66,460382.0,26.1552,26.1748,26.1454,26.1552,460382.0
2025-02-25 13:50:00,26.66,26.66,26.6,26.61,426305.0,26.1552,26.1552,26.0963,26.1062,426305.0
2025-02-25 14:00:00,26.61,26.64,26.55,26.56,758116.0,26.1062,26.1356,26.0473,26.0571,758116.0
2025-02-25 14:10:00,26.56,26.6,26.55,26.55,491122.0,26.0571,26.0963,26.0473,26.0473,491122.0
2025-02-25 14:20:00,26.55,26.59,26.54,26.56,505102.0,26.0473,26.0865,26.0375,26.0571,505102.0
2025-02-25 14:30:00,26.56,26.63,26.56,26.63,410080.0,26.0571,26.1258,26.0571,26.1258,410080.0
2025-02-25 14:40:00,26.63,26.76,26.62,26.76,891150.0,26.1258,26.2533,26.116,26.2533,891150.0
2025-02-25 14:50:00,26.76,26.78,26.73,26.77,794744.0,26.2533,26.2729,26.2239,26.2631,794744.0
2025-02-25 15:00:00,26.77,26.77,26.74,26.76,645546.0,26.2631,26.2631,26.2337,26.2533,645546.0
2025-02-25 15:10:00,26.76,26.78,26.71,26.75,847264.0,26.2533,26.2729,26.2043,26.2435,847264.0
2025-02-25 15:20:00,26.75,26.79,26.74,26.79,762243.0,26.2435,26.2827,26.2337,26.2827,762243.0
2025-02-25 15:30:00,26.79,26.8,26.71,26.71,1006671.0,26.2827,26.2926,26.2043,26.2043,1006671.0
2025-02-25 15:40:00,26.71,26.71,26.67,26.7,838226.0,26.2043,26.2043,26.165,26.1945,838226.0
2025-02-25 15:50:00,26.7,26.76,26.67,26.76,3022474.0,26.1945,26.2533,26.165,26.2533,3022474.0
2025-02-26 09:30:00,26.68,26.78,26.52,26.59,1058174.0,26.1748,26.2729,26.0179,26.0865,1058174.0
2025-02-26 09:40:00,26.59,26.64,26.54,26.6,634159.0,26.0865,26.1356,26.0375,26.0963,634159.0
2025-02-26 09:50:00,26.6,26.62,26.52,26.57,605633.0,26.0963,26.116,26.0179,26.0669,605633.0
2025-02-26 10:00:00,26.57,26.71,26.54,26.66,637994.0,26.0669,26.2043,26.0375,26.1552,637994.0
2025-02-26 10:10:00,26.66,26.66,26.57,26.61,605014.0,26.1552,26.1552,26.0669,26.1062,605014.0
2025-02-26 10:20:00,26.62,26.62,26.54,26.58,504972.0,26.116,26.116,26.0375,26.0767,504972.0
2025-02-26 10:30:00,26.59,26.64,26.55,26.59,519375.0,26.0865,26.1356,26.0473,26.0865,519375.0
2025-02-26 10:40:00,26.58,26.63,26.57,26.63,487658.0,26.0767,26.1258,26.0669,26.1258,487658.0
2025-02-26 10:50:00,26.62,26.65,26.6,26.61,388670.0,26.116,26.1454,26.0963,26.1062,388670.0
2025-02-26 11:00:00,26.61,26.63,26.59,26.59,363943.0,26.1062,26.1258,26.0865,26.0865,363943.0
2025-02-26 11:10:00,26.6,26.71,26.59,26.68,596978.0,26.0963,26.2043,26.0865,26.1748,596978.0
2025-02-26 11:20:00,26.68,26.69,26.58,26.59,604378.0,26.1748,26.1846,26.0767,26.0865,604378.0
2025-02-26 11:30:00,26.59,26.6,26.52,26.59,720458.0,26.0865,26.0963,26.0179,26.0865,720458.0
2025-02-26 11:40:00,26.59,26.59,26.53,26.54,381717.0,26.0865,26.0865,26.0277,26.0375,381717.0
2025-02-26 11:50:00,26.54,26.55,26.5,26.51,802449.0,26.0375,26.0473,25.9982,26.008,802449.0
2025-02-26 12:00:00,26.51,26.57,26.46,26.51,1620171.0,26.008,26.0669,25.959,26.008,1620171.0
2025-02-26 12:10:00,26.52,26.58,26.5,26.55,547917.0,26.0179,26.0767,25.9982,26.0473,547917.0
2025-02-26 12:20:00,26.55,26.57,26.52,26.57,404230.0,26.0473,26.0669,26.0179,26.0669,404230.0
2025-02-26 12:30:00,26.57,26.57,26.44,26.45,698511.0,26.0669,26.0669,25.9394,25.9492,698511.0
2025-02-26 12:40:00,26.45,26.45,26.42,26.44,359252.0,25.9492,25.9492,25.9198,25.9394,359252.0
2025-02-26 12:50:00,26.44,26.44,26.35,26.37,381902.0,25.9394,25.9394,25.8511,25.8707,381902.0
2025-02-26 13:00:00,26.36,26.4,26.36,26.39,356868.0,25.8609,25.9001,25.8609,25.8903,356868.0
2025-02-26 13:10:00,26.39,26.46,26.35,26.42,420372.0,25.8903,25.959,25.8511,25.9198,420372.0
2025-02-26 13:20:00,26.42,26.43,26.37,26.41,348844.0,25.9198,25.9296,25.8707,25.9099,348844.0
2025-02-26 13:30:00,26.41,26.42,26.37,26.39,222763.0,25.9099,25.9198,25.8707,25.8903,222763.0
2025-02-26 13:40:00,26.39,26.41,26.37,26.38,226245.0,25.8903,25.9099,25.8707,25.8805,226245.0
2025-02-26 13:50:00,26.38,26.41,26.36,26.37,295453.0,25.8805,25.9099,25.8609,25.8707,295453.0
2025-02-26 14:00:00,26.37,26.41,26.36,26.39,249497.0,25.8707,25.9099,25.8609,25.8903,249497.0
2025-02-26 14:10:00,26.39,26.4,26.35,26.38,363255.0,25.8903,25.9001,25.8511,25.8805,363255.0
2025-02-26 14:20:00,26.38,26.43,26.37,26.43,326808.0,25.8805,25.9296,25.8707,25.9296,326808.0
2025-02-26 14:30:00,26.43,26.46,26.41,26.41,371934.0,25.9296,25.959,25.9099,25.9099,371934.0
2025-02-26 14:40:00,26.42,26.45,26.41,26.44,255400.0,25.9198,25.9492,25.9099,25.9394,255400.0
2025-02-26 14:50:00,26.45,26.46,26.42,26.43,339109.0,25.9492,25.959,25.9198,25.9296,339109.0
2025-02-26 15:00:00,26.44,26.45,26.39,26.39,314760.0,25.9394,25.9492,25.8903,25.8903,314760.0
2025-02-26 15:10:00,26.39,26.44,26.39,26.41,334727.0,25.8903,25.9394,25.8903,25.9099,334727.0
2025-02-26 15:20:00,26.41,26.43,26.36,26.36,429372.0,25.9099,25.9296,25.8609,25.8609,429372.0
2025-02-26 15:30:00,26.37,26.4,26.36,26.38,425639.0,25.8707,25.9001,25.8609,25.8805,425639.0
2025-02-26 15:40:00,26.38,26.43,26.37,26.42,492853.0,25.8805,25.9296,25.8707,25.9198,492853.0
2025-02-26 15:50:00,26.42,26.44,26.35,26.42,2913755.0,25.9198,25.9394,25.8511,25.9198,2913755.0
2025-02-27 09:30:00,26.29,26.5,26.09,26.16,1717072.0,25.7922,25.9982,25.596,25.6647,1717072.0
2025-02-27 09:40:00,26.16,26.24,26.11,26.14,864784.0,25.6647,25.7432,25.6156,25.6451,864784.0
2025-02-27 09:50:00,26.15,26.27,26.1,26.25,998257.0,25.6549,25.7726,25.6058,25.753,998257.0
2025-02-27 10:00:00,26.24,26.3,26.07,26.09,1327726.0,25.7432,25.802,25.5764,25.596,1327726.0
2025-02-27 10:10:00,26.09,26.09,26.01,26.08,831135.0,25.596,25.596,25.5175,25.5862,831135.0
2025-02-27 10:20:00,26.08,26.14,26.05,26.09,596550.0,25.5862,25.6451,25.5568,25.596,596550.0
2025-02-27 10:30:00,26.09,26.14,26.06,26.13,491930.0,25.596,25.6451,25.5666,25.6352,491930.0
2025-02-27 10:40:00,26.13,26.2,26.12,26.2,513113.0,25.6352,25.7039,25.6254,25.7039,513113.0
2025-02-27 10:50:00,26.2,26.24,26.18,26.21,357760.0,25.7039,25.7432,25.6843,25.7137,357760.0
2025-02-27 11:00:00,26.21,26.24,26.15,26.17,353114.0,25.7137,25.7432,25.6549,25.6745,353114.0
2025-02-27 11:10:00,26.18,26.19,26.14,26.19,335556.0,25.6843,25.6941,25.6451,25.6941,335556.0
2025-02-27 11:20:00,26.19,26.21,26.15,26.16,377468.0,25.6941,25.7137,25.6549,25.6647,377468.0
2025-02-27 11:30:00,26.16,26.21,26.15,26.19,375751.0,25.6647,25.7137,25.6549,25.6941,375751.0
2025-02-27 11:40:00,26.2,26.2,26.13,26.14,295541.0,25.7039,25.7039,25.6352,25.6451,295541.0
2025-02-27 11:50:00,26.13,26.15,26.12,26.14,249319.0,25.6352,25.6549,25.6254,25.6451,249319.0
2025-02-27 12:00:00,26.14,26.15,26.12,26.14,275046.0,25.6451,25.6549,25.6254,25.6451,275046.0
2025-02-27 12:10:00,26.14,26.17,26.12,26.17,305508.0,25.6451,25.6745,25.6254,25.6745,305508.0
2025-02-27 12:20:00,26.17,26.24,26.15,26.24,270841.0,25.6745,25.7432,25.6549,25.7432,270841.0
2025-02-27 12:30:00,26.24,26.29,26.23,26.26,566221.0,25.7432,25.7922,25.7334,25.7628,566221.0
2025-02-27 12:40:00,26.26,26.26,26.21,26.22,292114.0,25.7628,25.7628,25.7137,25.7235,292114.0
2025-02-27 12:50:00,26.22,26.23,26.2,26.21,195805.0,25.7235,25.7334,25.7039,25.7137,195805.0
2025-02-27 13:00:00,26.21,26.25,26.21,26.23,290673.0,25.7137,25.753,25.7137,25.7334,290673.0
2025-02-27 13:10:00,26.23,26.26,26.22,26.24,266015.0,25.7334,25.7628,25.7235,25.7432,266015.0
2025-02-27 13:20:00,26.25,26.27,26.24,26.25,414661.0,25.753,25.7726,25.7432,25.753,414661.0
2025-02-27 13:30:00,26.25,26.29,26.22,26.29,425096.0,25.753,25.7922,25.7235,25.7922,425096.0
2025-02-27 13:40:00,26.29,26.29,26.25,26.28,205778.0,25.7922,25.7922,25.753,25.7824,205778.0
2025-02-27 13:50:00,26.28,26.29,26.26,26.27,227592.0,25.7824,25.7922,25.7628,25.7726,227592.0
2025-02-27 14:00:00,26.28,26.3,26.25,26.3,345266.0,25.7824,25.802,25.753,25.802,345266.0
2025-02-27 14:10:00,26.3,26.3,26.26,26.27,209194.0,25.802,25.802,25.7628,25.7726,209194.0
2025-02-27 14:20:00,26.27,26.27,26.24,26.24,302038.0,25.7726,25.7726,25.7432,25.7432,302038.0
2025-02-27 14:30:00,26.25,26.27,26.23,26.26,385469.0,25.753,25.7726,25.7334,25.7628,385469.0
2025-02-27 14:40:00,26.26,26.26,26.21,26.24,440394.0,25.7628,25.7628,25.7137,25.7432,440394.0
2025-02-27 14:50:00,26.24,26.28,26.23,26.27,420000.0,25.7432,25.7824,25.7334,25.7726,420000.0
2025-02-27 15:00:00,26.27,26.28,26.22,26.22,384398.0,25.7726,25.7824,25.7235,25.7235,384398.0
2025-02-27 15:10:00,26.23,26.23,26.16,26.19,548119.0,25.7334,25.7334,25.6647,25.6941,548119.0
2025-02-27 15:20:00,26.2,26.23,26.12,26.13,498803.0,25.7039,25.7334,25.6254,25.6352,498803.0
2025-02-27 15:30:00,26.14,26.16,26.11,26.13,677266.0,25.6451,25.6647,25.6156,25.6352,677266.0
2025-02-27 15:40:00,26.13,26.15,26.09,26.14,1074230.0,25.6352,25.6549,25.596,25.6451,1074230.0
2025-02-27 15:50:00,26.14,26.15,26.07,26.1,3151607.0,25.6451,25.6549,25.5764,25.6058,3151607.0
2025-02-28 09:30:00,26.05,26.24,26.05,26.12,1831379.0,25.5568,25.7432,25.5568,25.6254,1831379.0
2025-02-28 09:40:00,26.12,26.2,26.09,26.13,567495.0,25.6254,25.7039,25.596,25.6352,567495.0
2025-02-28 09:50:00,26.13,26.17,26.1,26.14,477888.0,25.6352,25.6745,25.6058,25.6451,477888.0
2025-02-28 10:00:00,26.14,26.18,26.06,26.08,763296.0,25.6451,25.6843,25.5666,25.5862,763296.0
2025-02-28 10:10:00,26.07,26.09,25.95,25.95,860030.0,25.5764,25.596,25.4587,25.4587,860030.0
2025-02-28 10:20:00,25.95,26.0,25.93,25.96,570424.0,25.4587,25.5077,25.439,25.4685,570424.0
2025-02-28 10:30:00,25.95,25.99,25.95,25.96,494748.0,25.4587,25.4979,25.4587,25.4685,494748.0
2025-02-28 10:40:00,25.97,25.98,25.91,25.96,571317.0,25.4783,25.4881,25.4194,25.4685,571317.0
2025-02-28 10:50:00,25.96,26.02,25.95,26.02,377732.0,25.4685,25.5273,25.4587,25.5273,377732.0
2025-02-28 11:00:00,26.01,26.02,25.96,26.02,492960.0,25.5175,25.5273,25.4685,25.5273,492960.0
2025-02-28 11:10:00,26.01,26.02,25.98,25.98,407978.0,25.5175,25.5273,25.4881,25.4881,407978.0
2025-02-28 11:20:00,25.98,25.99,25.91,25.94,445449.0,25.4881,25.4979,25.4194,25.4488,445449.0
2025-02-28 11:30:00,25.93,25.99,25.93,25.96,465331.0,25.439,25.4979,25.439,25.4685,465331.0
2025-02-28 11:40:00,25.96,26.03,25.94,26.02,495692.0,25.4685,25.5371,25.4488,25.5273,495692.0
2025-02-28 11:50:00,26.02,26.04,26.0,26.02,429000.0,25.5273,25.5469,25.5077,25.5273,429000.0
2025-02-28 12:00:00,26.03,26.03,25.97,26.01,441436.0,25.5371,25.5371,25.4783,25.5175,441436.0
2025-02-28 12:10:00,26.0,26.05,25.99,26.02,259838.0,25.5077,25.5568,25.4979,25.5273,259838.0
2025-02-28 12:20:00,26.02,26.03,25.97,25.99,332912.0,25.5273,25.5371,25.4783,25.4979,332912.0
2025-02-28 12:30:00,25.99,25.99,25.94,25.96,360286.0,25.4979,25.4979,25.4488,25.4685,360286.0
2025-02-28 12:40:00,25.96,25.97,25.94,25.95,340294.0,25.4685,25.4783,25.4488,25.4587,340294.0
2025-02-28 12:50:00,25.94,25.98,25.93,25.95,234651.0,25.4488,25.4881,25.439,25.4587,234651.0
2025-02-28 13:00:00,25.95,25.98,25.95,25.95,249064.0,25.4587,25.4881,25.4587,25.4587,249064.0
2025-02-28 13:10:00,25.96,25.97,25.94,25.95,304123.0,25.4685,25.4783,25.4488,25.4587,304123.0
2025-02-28 13:20:00,25.96,26.02,25.94,26.02,514871.0,25.4685,25.5273,25.4488,25.5273,514871.0
2025-02-28 13:30:00,26.02,26.06,26.01,26.05,440308.0,25.5273,25.5666,25.5175,25.5568,440308.0
2025-02-28 13:40:00,26.05,26.08,26.02,26.07,460280.0,25.5568,25.5862,25.5273,25.5764,460280.0
2025-02-28 13:50:00,26.07,26.11,26.01,26.02,483652.0,25.5764,25.6156,25.5175,25.5273,483652.0
2025-02-28 14:00:00,26.01,26.12,26.01,26.1,365698.0,25.5175,25.6254,25.5175,25.6058,365698.0
2025-02-28 14:10:00,26.1,26.1,26.06,26.09,401401.0,25.6058,25.6058,25.5666,25.596,401401.0
2025-02-28 14:20:00,26.09,26.11,26.07,26.11,434723.0,25.596,25.6156,25.5764,25.6156,434723.0
2025-02-28 14:30:00,26.1,26.13,26.09,26.12,380788.0,25.6058,25.6352,25.596,25.6254,380788.0
2025-02-28 14:40:00,26.12,26.12,26.08,26.12,392029.0,25.6254,25.6254,25.5862,25.6254,392029.0
2025-02-28 14:50:00,26.12,26.13,26.09,26.12,406653.0,25.6254,25.6352,25.596,25.6254,406653.0
2025-02-28 15:00:00,26.12,26.17,26.12,26.14,458919.0,25.6254,25.6745,25.6254,25.6451,458919.0
2025-02-28 15:10:00,26.14,26.15,26.12,26.14,423275.0,25.6451,25.6549,25.6254,25.6451,423275.0
2025-02-28 15:20:00,26.14,26.19,26.13,26.19,502366.0,25.6451,25.6941,25.6352,25.6941,502366.0
2025-02-28 15:30:00,26.18,26.25,26.16,26.24,676322.0,25.6843,25.753,25.6647,25.7432,676322.0
2025-02-28 15:40:00,26.24,26.31,26.23,26.31,999211.0,25.7432,25.8118,25.7334,25.8118,999211.0
2025-02-28 15:50:00,26.31,26.49,26.3,26.43,7417679.0,25.8118,25.9884,25.802,25.9296,7417679.0
2025-03-03 09:30:00,26.37,26.69,26.37,26.67,1887113.0,25.8707,26.1846,25.8707,26.165,1887113.0
2025-03-03 09:40:00,26.67,26.78,26.65,26.75,1668467.0,26.165,26.2729,26.1454,26.2435,1668467.0
2025-03-03 09:50:00,26.75,26.9,26.71,26.85,1242780.0,26.2435,26.3907,26.2043,26.3416,1242780.0
2025-03-03 10:00:00,26.84,26.89,26.8,26.86,1195724.0,26.3318,26.3809,26.2926,26.3514,1195724.0
2025-03-03 10:10:00,26.85,26.88,26.79,26.85,951104.0,26.3416,26.371,26.2827,26.3416,951104.0
2025-03-03 10:20:00,26.85,26.88,26.81,26.83,779335.0,26.3416,26.371,26.3024,26.322,779335.0
2025-03-03 10:30:00,26.83,26.84,26.78,26.8,730700.0,26.322,26.3318,26.2729,26.2926,730700.0
2025-03-03 10:40:00,26.8,26.8,26.53,26.55,1170509.0,26.2926,26.2926,26.0277,26.0473,1170509.0
2025-03-03 10:50:00,26.55,26.58,26.38,26.41,1923665.0,26.0473,26.0767,25.8805,25.9099,1923665.0
2025-03-03 11:00:00,26.42,26.42,26.15,26.17,1811656.0,25.9198,25.9198,25.6549,25.6745,1811656.0
2025-03-03 11:10:00,26.17,26.21,26.09,26.12,1305648.0,25.6745,25.7137,25.596,25.6254,1305648.0
2025-03-03 11:20:00,26.12,26.22,26.11,26.21,1064714.0,25.6254,25.7235,25.6156,25.7137,1064714.0
2025-03-03 11:30:00,26.21,26.35,26.21,26.28,817385.0,25.7137,25.8511,25.7137,25.7824,817385.0
2025-03-03 11:40:00,26.29,26.36,26.27,26.3,530712.0,25.7922,25.8609,25.7726,25.802,530712.0
2025-03-03 11:50:00,26.3,26.31,26.26,26.29,299440.0,25.802,25.8118,25.7628,25.7922,299440.0
2025-03-03 12:00:00,26.3,26.31,26.28,26.3,312924.0,25.802,25.8118,25.7824,25.802,312924.0
2025-03-03 12:10:00,26.31,26.31,26.25,26.28,348698.0,25.8118,25.8118,25.753,25.7824,348698.0
2025-03-03 12:20:00,26.28,26.29,26.25,26.28,289667.0,25.7824,25.7922,25.753,25.7824,289667.0
2025-03-03 12:30:00,26.28,26.31,26.26,26.3,326581.0,25.7824,25.8118,25.7628,25.802,326581.0
2025-03-03 12:40:00,26.3,26.31,26.26,26.29,305597.0,25.802,25.8118,25.7628,25.7922,305597.0
2025-03-03 12:50:00,26.28,26.29,26.21,26.21,545288.0,25.7824,25.7922,25.7137,25.7137,545288.0
2025-03-03 13:00:00,26.21,26.22,26.16,26.18,423032.0,25.7137,25.7235,25.6647,25.6843,423032.0
2025-03-03 13:10:00,26.19,26.24,26.18,26.21,419009.0,25.6941,25.7432,25.6843,25.7137,419009.0
2025-03-03 13:20:00,26.21,26.22,26.15,26.16,529806.0,25.7137,25.7235,25.6549,25.6647,529806.0
2025-03-03 13:30:00,26.15,26.17,26.12,26.17,665287.0,25.6549,25.6745,25.6254,25.6745,665287.0
2025-03-03 13:40:00,26.17,26.17,26.07,26.08,568079.0,25.6745,25.6745,25.5764,25.5862,568079.0
2025-03-03 13:50:00,26.08,26.1,26.04,26.08,473421.0,25.5862,25.6058,25.5469,25.5862,473421.0
2025-03-03 14:00:00,26.08,26.18,26.07,26.11,528714.0,25.5862,25.6843,25.5764,25.6156,528714.0
2025-03-03 14:10:00,26.11,26.11,26.08,26.09,385338.0,25.6156,25.6156,25.5862,25.596,385338.0
2025-03-03 14:20:00,26.09,26.09,26.06,26.07,391641.0,25.596,25.596,25.5666,25.5764,391641.0
2025-03-03 14:30:00,26.07,26.09,26.04,26.06,705752.0,25.5764,25.596,25.5469,25.5666,705752.0
2025-03-03 14:40:00,26.07,26.08,26.03,26.05,512061.0,25.5764,25.5862,25.5371,25.5568,512061.0
2025-03-03 14:50:00,26.05,26.05,26.01,26.04,710955.0,25.5568,25.5568,25.5175,25.5469,710955.0
2025-03-03 15:00:00,26.04,26.04,25.99,26.04,1092336.0,25.5469,25.5469,25.4979,25.5469,1092336.0
2025-03-03 15:10:00,26.04,26.07,25.97,26.05,1225790.0,25.5469,25.5764,25.4783,25.5568,1225790.0
2025-03-03 15:20:00,26.05,26.1,26.03,26.05,1723797.0,25.5568,25.6058,25.5371,25.5568,1723797.0
2025-03-03 15:30:00,26.05,26.09,26.04,26.09,756876.0,25.5568,25.596,25.5469,25.596,756876.0
2025-03-03 15:40:00,26.09,26.2,26.08,26.16,1224867.0,25.596,25.7039,25.5862,25.6647,1224867.0
2025-03-03 15:50:00,26.17,26.25,26.07,26.24,4603729.0,25.6745,25.753,25.5764,25.7432,4603729.0
2025-03-04 09:30:00,26.25,26.31,25.7,25.96,3337222.0,25.753,25.8118,25.2134,25.4685,3337222.0
2025-03-04 09:40:00,25.96,26.1,25.8,25.92,1932504.0,25.4685,25.6058,25.3115,25.4292,1932504.0
2025-03-04 09:50:00,25.92,26.0,25.85,25.91,1261526.0,25.4292,25.5077,25.3605,25.4194,1261526.0
2025-03-04 10:00:00,25.9,26.09,25.85,26.07,1421175.0,25.4096,25.596,25.3605,25.5764,1421175.0
2025-03-04 10:10:00,26.07,26.08,25.94,26.01,721816.0,25.5764,25.5862,25.4488,25.5175,721816.0
2025-03-04 10:20:00,26.02,26.2,26.0,26.17,888247.0,25.5273,25.7039,25.5077,25.6745,888247.0
2025-03-04 10:30:00,26.17,26.2,26.07,26.11,1041577.0,25.6745,25.7039,25.5764,25.6156,1041577.0
2025-03-04 10:40:00,26.11,26.11,25.94,26.01,731025.0,25.6156,25.6156,25.4488,25.5175,731025.0
2025-03-04 10:50:00,26.01,26.03,25.94,25.96,621637.0,25.5175,25.5371,25.4488,25.4685,621637.0
2025-03-04 11:00:00,25.96,26.04,25.91,25.93,597968.0,25.4685,25.5469,25.4194,25.439,597968.0
2025-03-04 11:10:00,25.92,25.95,25.87,25.89,640997.0,25.4292,25.4587,25.3802,25.3998,640997.0
2025-03-04 11:20:00,25.89,25.92,25.85,25.88,806944.0,25.3998,25.4292,25.3605,25.39,806944.0
2025-03-04 11:30:00,25.88,25.91,25.83,25.87,742312.0,25.39,25.4194,25.3409,25.3802,742312.0
2025-03-04 11:40:00,25.87,25.92,25.86,25.91,519514.0,25.3802,25.4292,25.3704,25.4194,519514.0
2025-03-04 11:50:00,25.91,25.95,25.9,25.95,422176.0,25.4194,25.4587,25.4096,25.4587,422176.0
2025-03-04 12:00:00,25.95,25.99,25.94,25.96,385410.0,25.4587,25.4979,25.4488,25.4685,385410.0
2025-03-04 12:10:00,25.96,25.97,25.93,25.97,405884.0,25.4685,25.4783,25.439,25.4783,405884.0
2025-03-04 12:20:00,25.96,25.97,25.87,25.88,551932.0,25.4685,25.4783,25.3802,25.39,551932.0
2025-03-04 12:30:00,25.88,25.93,25.87,25.89,449935.0,25.39,25.439,25.3802,25.3998,449935.0
2025-03-04 12:40:00,25.89,25.9,25.85,25.86,387684.0,25.3998,25.4096,25.3605,25.3704,387684.0
2025-03-04 12:50:00,25.86,25.87,25.84,25.85,415877.0,25.3704,25.3802,25.3507,25.3605,415877.0
2025-03-04 13:00:00,25.85,25.88,25.83,25.87,424367.0,25.3605,25.39,25.3409,25.3802,424367.0
2025-03-04 13:10:00,25.87,25.9,25.85,25.87,604646.0,25.3802,25.4096,25.3605,25.3802,604646.0
2025-03-04 13:20:00,25.87,25.92,25.86,25.9,496545.0,25.3802,25.4292,25.3704,25.4096,496545.0
2025-03-04 13:30:00,25.89,25.92,25.89,25.89,506918.0,25.3998,25.4292,25.3998,25.3998,506918.0
2025-03-04 13:40:00,25.9,25.93,25.87,25.92,657850.0,25.4096,25.439,25.3802,25.4292,657850.0
2025-03-04 13:50:00,25.91,25.97,25.91,25.96,458548.0,25.4194,25.4783,25.4194,25.4685,458548.0
2025-03-04 14:00:00,25.96,25.98,25.94,25.96,1028398.0,25.4685,25.4881,25.4488,25.4685,1028398.0
2025-03-04 14:10:00,25.96,25.96,25.89,25.89,627816.0,25.4685,25.4685,25.3998,25.3998,627816.0
2025-03-04 14:20:00,25.89,25.91,25.81,25.84,449432.0,25.3998,25.4194,25.3213,25.3507,449432.0
2025-03-04 14:30:00,25.84,25.87,25.83,25.85,336325.0,25.3507,25.3802,25.3409,25.3605,336325.0
2025-03-04 14:40:00,25.85,25.88,25.84,25.87,342732.0,25.3605,25.39,25.3507,25.3802,342732.0
2025-03-04 14:50:00,25.87,25.9,25.85,25.89,412442.0,25.3802,25.4096,25.3605,25.3998,412442.0
2025-03-04 15:00:00,25.89,25.9,25.81,25.82,592475.0,25.3998,25.4096,25.3213,25.3311,592475.0
2025-03-04 15:10:00,25.82,25.85,25.8,25.85,631174.0,25.3311,25.3605,25.3115,25.3605,631174.0
2025-03-04 15:20:00,25.85,25.89,25.84,25.87,597772.0,25.3605,25.3998,25.3507,25.3802,597772.0
2025-03-04 15:30:00,25.87,25.9,25.82,25.83,838746.0,25.3802,25.4096,25.3311,25.3409,838746.0
2025-03-04 15:40:00,25.83,25.83,25.76,25.78,1307387.0,25.3409,25.3409,25.2723,25.2919,1307387.0
2025-03-04 15:50:00,25.79,25.79,25.67,25.75,4199291.0,25.3017,25.3017,25.184,25.2624,4199291.0
2025-03-05 09:30:00,25.7,26.1,25.66,26.09,1742092.0,25.2134,25.6058,25.1741,25.596,1742092.0
2025-03-05 09:40:00,26.09,26.18,26.02,26.09,1157414.0,25.596,25.6843,25.5273,25.596,1157414.0
2025-03-05 09:50:00,26.09,26.11,25.91,25.92,970657.0,25.596,25.6156,25.4194,25.4292,970657.0
2025-03-05 10:00:00,25.92,26.01,25.82,26.0,1136725.0,25.4292,25.5175,25.3311,25.5077,1136725.0
2025-03-05 10:10:00,26.0,26.09,25.95,26.08,1132746.0,25.5077,25.596,25.4587,25.5862,1132746.0
2025-03-05 10:20:00,26.09,26.15,26.03,26.07,974863.0,25.596,25.6549,25.5371,25.5764,974863.0
2025-03-05 10:30:00,26.08,26.15,26.03,26.12,1165671.0,25.5862,25.6549,25.5371,25.6254,1165671.0
2025-03-05 10:40:00,26.11,26.13,26.02,26.03,518195.0,25.6156,25.6352,25.5273,25.5371,518195.0
2025-03-05 10:50:00,26.03,26.04,25.92,25.93,683671.0,25.5371,25.5469,25.4292,25.439,683671.0
2025-03-05 11:00:00,25.93,25.94,25.89,25.93,467474.0,25.439,25.4488,25.3998,25.439,467474.0
2025-03-05 11:10:00,25.93,25.94,25.87,25.89,417189.0,25.439,25.4488,25.3802,25.3998,417189.0
2025-03-05 11:20:00,25.89,25.9,25.8,25.83,801662.0,25.3998,25.4096,25.3115,25.3409,801662.0
2025-03-05 11:30:00,25.84,25.84,25.78,25.79,1542641.0,25.3507,25.3507,25.2919,25.3017,1542641.0
2025-03-05 11:40:00,25.79,25.79,25.72,25.74,760896.0,25.3017,25.3017,25.233,25.2526,760896.0
2025-03-05 11:50:00,25.74,25.82,25.71,25.8,674770.0,25.2526,25.3311,25.2232,25.3115,674770.0
2025-03-05 12:00:00,25.8,25.89,25.79,25.85,416370.0,25.3115,25.3998,25.3017,25.3605,416370.0
2025-03-05 12:10:00,25.85,25.86,25.82,25.85,335081.0,25.3605,25.3704,25.3311,25.3605,335081.0
2025-03-05 12:20:00,25.85,25.88,25.84,25.87,289898.0,25.3605,25.39,25.3507,25.3802,289898.0
2025-03-05 12:30:00,25.87,25.87,25.79,25.81,290624.0,25.3802,25.3802,25.3017,25.3213,290624.0
2025-03-05 12:40:00,25.8,25.81,25.75,25.77,478865.0,25.3115,25.3213,25.2624,25.2821,478865.0
2025-03-05 12:50:00,25.77,25.8,25.75,25.76,341963.0,25.2821,25.3115,25.2624,25.2723,341963.0
2025-03-05 13:00:00,25.77,25.78,25.71,25.73,483431.0,25.2821,25.2919,25.2232,25.2428,483431.0
2025-03-05 13:10:00,25.72,25.74,25.69,25.7,639376.0,25.233,25.2526,25.2036,25.2134,639376.0
2025-03-05 13:20:00,25.7,25.75,25.69,25.75,541886.0,25.2134,25.2624,25.2036,25.2624,541886.0
2025-03-05 13:30:00,25.74,25.75,25.72,25.73,403446.0,25.2526,25.2624,25.233,25.2428,403446.0
2025-03-05 13:40:00,25.73,25.77,25.7,25.77,307075.0,25.2428,25.2821,25.2134,25.2821,307075.0
2025-03-05 13:50:00,25.77,25.84,25.76,25.84,356227.0,25.2821,25.3507,25.2723,25.3507,356227.0
2025-03-05 14:00:00,25.84,25.92,25.82,25.92,426820.0,25.3507,25.4292,25.3311,25.4292,426820.0
2025-03-05 14:10:00,25.92,25.95,25.9,25.91,570984.0,25.4292,25.4587,25.4096,25.4194,570984.0
2025-03-05 14:20:00,25.91,25.95,25.87,25.88,420507.0,25.4194,25.4587,25.3802,25.39,420507.0
2025-03-05 14:30:00,25.88,25.9,25.86,25.89,324926.0,25.39,25.4096,25.3704,25.3998,324926.0
2025-03-05 14:40:00,25.89,25.91,25.85,25.89,302418.0,25.3998,25.4194,25.3605,25.3998,302418.0
2025-03-05 14:50:00,25.89,25.91,25.85,25.86,480312.0,25.3998,25.4194,25.3605,25.3704,480312.0
2025-03-05 15:00:00,25.86,25.9,25.85,25.88,323607.0,25.3704,25.4096,25.3605,25.39,323607.0
2025-03-05 15:10:00,25.87,25.89,25.82,25.85,604951.0,25.3802,25.3998,25.3311,25.3605,604951.0
2025-03-05 15:20:00,25.85,25.86,25.83,25.86,391054.0,25.3605,25.3704,25.3409,25.3704,391054.0
2025-03-05 15:30:00,25.85,25.86,25.8,25.84,1207947.0,25.3605,25.3704,25.3115,25.3507,1207947.0
2025-03-05 15:40:00,25.85,25.92,25.83,25.92,900835.0,25.3605,25.4292,25.3409,25.4292,900835.0
2025-03-05 15:50:00,25.92,25.95,25.85,25.93,2343836.0,25.4292,25.4587,25.3605,25.439,2343836.0
2025-03-06 09:30:00,25.93,26.09,25.9,26.0,1666667.0,25.439,25.596,25.4096,25.5077,1666667.0
2025-03-06 09:40:00,26.0,26.04,25.92,25.94,700002.0,25.5077,25.5469,25.4292,25.4488,700002.0
2025-03-06 09:50:00,25.93,25.99,25.9,25.94,480119.0,25.439,25.4979,25.4096,25.4488,480119.0
2025-03-06 10:00:00,25.93,26.08,25.92,26.05,587722.0,25.439,25.5862,25.4292,25.5568,587722.0
2025-03-06 10:10:00,26.05,26.06,26.0,26.01,454734.0,25.5568,25.5666,25.5077,25.5175,454734.0
2025-03-06 10:20:00,26.01,26.01,25.94,25.96,300933.0,25.5175,25.5175,25.4488,25.4685,300933.0
2025-03-06 10:30:00,25.96,26.04,25.95,26.01,487598.0,25.4685,25.5469,25.4587,25.5175,487598.0
2025-03-06 10:40:00,26.0,26.07,26.0,26.04,611282.0,25.5077,25.5764,25.5077,25.5469,611282.0
2025-03-06 10:50:00,26.04,26.1,26.03,26.1,653776.0,25.5469,25.6058,25.5371,25.6058,653776.0
2025-03-06 11:00:00,26.1,26.11,26.07,26.1,486057.0,25.6058,25.6156,25.5764,25.6058,486057.0
2025-03-06 11:10:00,26.1,26.13,26.09,26.12,439414.0,25.6058,25.6352,25.596,25.6254,439414.0
2025-03-06 11:20:00,26.12,26.14,26.09,26.12,515868.0,25.6254,25.6451,25.596,25.6254,515868.0
2025-03-06 11:30:00,26.12,26.15,26.05,26.07,781686.0,25.6254,25.6549,25.5568,25.5764,781686.0
2025-03-06 11:40:00,26.07,26.12,26.06,26.09,438126.0,25.5764,25.6254,25.5666,25.596,438126.0
2025-03-06 11:50:00,26.09,26.1,26.03,26.05,923750.0,25.596,25.6058,25.5371,25.5568,923750.0
2025-03-06 12:00:00,26.05,26.1,26.03,26.08,681139.0,25.5568,25.6058,25.5371,25.5862,681139.0
2025-03-06 12:10:00,26.09,26.1,26.06,26.1,358678.0,25.596,25.6058,25.5666,25.6058,358678.0
2025-03-06 12:20:00,26.1,26.12,26.07,26.09,538265.0,25.6058,25.6254,25.5764,25.596,538265.0
2025-03-06 12:30:00,26.09,26.11,26.06,26.11,780088.0,25.596,25.6156,25.5666,25.6156,780088.0
2025-03-06 12:40:00,26.11,26.17,26.1,26.17,732204.0,25.6156,25.6745,25.6058,25.6745,732204.0
2025-03-06 12:50:00,26.17,26.24,26.16,26.24,951271.0,25.6745,25.7432,25.6647,25.7432,951271.0
2025-03-06 13:00:00,26.23,26.24,26.2,26.22,811109.0,25.7334,25.7432,25.7039,25.7235,811109.0
2025-03-06 13:10:00,26.21,26.3,26.2,26.3,740596.0,25.7137,25.802,25.7039,25.802,740596.0
2025-03-06 13:20:00,26.3,26.31,26.27,26.27,592530.0,25.802,25.8118,25.7726,25.7726,592530.0
2025-03-06 13:30:00,26.28,26.34,26.27,26.29,860815.0,25.7824,25.8413,25.7726,25.7922,860815.0
2025-03-06 13:40:00,26.29,26.32,26.26,26.3,649250.0,25.7922,25.8216,25.7628,25.802,649250.0
2025-03-06 13:50:00,26.3,26.32,26.28,26.3,478322.0,25.802,25.8216,25.7824,25.802,478322.0
2025-03-06 14:00:00,26.3,26.37,26.3,26.37,714182.0,25.802,25.8707,25.802,25.8707,714182.0
2025-03-06 14:10:00,26.37,26.4,26.29,26.33,993305.0,25.8707,25.9001,25.7922,25.8315,993305.0
2025-03-06 14:20:00,26.33,26.37,26.31,26.35,587920.0,25.8315,25.8707,25.8118,25.8511,587920.0
2025-03-06 14:30:00,26.35,26.38,26.33,26.37,677931.0,25.8511,25.8805,25.8315,25.8707,677931.0
2025-03-06 14:40:00,26.37,26.43,26.35,26.42,1031176.0,25.8707,25.9296,25.8511,25.9198,1031176.0
2025-03-06 14:50:00,26.42,26.46,26.32,26.33,1185108.0,25.9198,25.959,25.8216,25.8315,1185108.0
2025-03-06 15:00:00,26.33,26.38,26.33,26.35,1034931.0,25.8315,25.8805,25.8315,25.8511,1034931.0
2025-03-06 15:10:00,26.35,26.36,26.27,26.3,1423355.0,25.8511,25.8609,25.7726,25.802,1423355.0
2025-03-06 15:20:00,26.3,26.31,26.25,26.28,1094530.0,25.802,25.8118,25.753,25.7824,1094530.0
2025-03-06 15:30:00,26.28,26.29,26.21,26.21,1251636.0,25.7824,25.7922,25.7137,25.7137,1251636.0
2025-03-06 15:40:00,26.21,26.25,26.17,26.25,1278718.0,25.7137,25.753,25.6745,25.753,1278718.0
2025-03-06 15:50:00,26.25,26.27,26.19,26.26,3477552.0,25.753,25.7726,25.6941,25.7628,3477552.0
2025-03-07 09:30:00,26.4,26.54,26.18,26.29,3669858.0,25.9001,26.0375,25.6843,25.7922,3669858.0
2025-03-07 09:40:00,26.29,26.57,26.28,26.48,1465215.0,25.7922,26.0669,25.7824,25.9786,1465215.0
2025-03-07 09:50:00,26.47,26.5,26.38,26.44,814410.0,25.9688,25.9982,25.8805,25.9394,814410.0
2025-03-07 10:00:00,26.44,26.58,26.42,26.55,1300116.0,25.9394,26.0767,25.9198,26.0473,1300116.0
2025-03-07 10:10:00,26.55,26.66,26.55,26.66,1607770.0,26.0473,26.1552,26.0473,26.1552,1607770.0
2025-03-07 10:20:00,26.66,26.89,26.66,26.84,2715421.0,26.1552,26.3809,26.1552,26.3318,2715421.0
2025-03-07 10:30:00,26.83,26.87,26.76,26.79,1753979.0,26.322,26.3612,26.2533,26.2827,1753979.0
2025-03-07 10:40:00,26.78,26.87,26.75,26.8,1783842.0,26.2729,26.3612,26.2435,26.2926,1783842.0
2025-03-07 10:50:00,26.79,26.81,26.67,26.71,1359041.0,26.2827,26.3024,26.165,26.2043,1359041.0
2025-03-07 11:00:00,26.71,26.71,26.63,26.68,1136727.0,26.2043,26.2043,26.1258,26.1748,1136727.0
2025-03-07 11:10:00,26.68,26.7,26.58,26.61,1840833.0,26.1748,26.1945,26.0767,26.1062,1840833.0
2025-03-07 11:20:00,26.61,26.64,26.53,26.64,1169266.0,26.1062,26.1356,26.0277,26.1356,1169266.0
2025-03-07 11:30:00,26.64,26.68,26.59,26.67,932404.0,26.1356,26.1748,26.0865,26.165,932404.0
2025-03-07 11:40:00,26.68,26.7,26.67,26.7,681240.0,26.1748,26.1945,26.165,26.1945,681240.0
2025-03-07 11:50:00,26.69,26.78,26.64,26.78,957400.0,26.1846,26.2729,26.1356,26.2729,957400.0
2025-03-07 12:00:00,26.78,26.82,26.66,26.67,702836.0,26.2729,26.3122,26.1552,26.165,702836.0
2025-03-07 12:10:00,26.68,26.72,26.64,26.68,740553.0,26.1748,26.2141,26.1356,26.1748,740553.0
2025-03-07 12:20:00,26.69,26.73,26.66,26.67,651078.0,26.1846,26.2239,26.1552,26.165,651078.0
2025-03-07 12:30:00,26.67,26.74,26.66,26.74,613210.0,26.165,26.2337,26.1552,26.2337,613210.0
2025-03-07 12:40:00,26.74,26.77,26.72,26.76,483653.0,26.2337,26.2631,26.2141,26.2533,483653.0
2025-03-07 12:50:00,26.76,26.78,26.75,26.77,563521.0,26.2533,26.2729,26.2435,26.2631,563521.0
2025-03-07 13:00:00,26.77,26.83,26.76,26.8,730146.0,26.2631,26.322,26.2533,26.2926,730146.0
2025-03-07 13:10:00,26.79,26.81,26.77,26.79,527935.0,26.2827,26.3024,26.2631,26.2827,527935.0
2025-03-07 13:20:00,26.79,26.82,26.74,26.75,692744.0,26.2827,26.3122,26.2337,26.2435,692744.0
2025-03-07 13:30:00,26.76,26.76,26.68,26.74,413971.0,26.2533,26.2533,26.1748,26.2337,413971.0
2025-03-07 13:40:00,26.74,26.75,26.7,26.71,374335.0,26.2337,26.2435,26.1945,26.2043,374335.0
2025-03-07 13:50:00,26.71,26.76,26.7,26.75,469841.0,26.2043,26.2533,26.1945,26.2435,469841.0
2025-03-07 14:00:00,26.75,26.78,26.73,26.75,408243.0,26.2435,26.2729,26.2239,26.2435,408243.0
2025-03-07 14:10:00,26.75,26.77,26.73,26.73,430237.0,26.2435,26.2631,26.2239,26.2239,430237.0
2025-03-07 14:20:00,26.74,26.75,26.71,26.71,483974.0,26.2337,26.2435,26.2043,26.2043,483974.0
2025-03-07 14:30:00,26.72,26.74,26.7,26.74,417601.0,26.2141,26.2337,26.1945,26.2337,417601.0
2025-03-07 14:40:00,26.74,26.74,26.67,26.67,438103.0,26.2337,26.2337,26.165,26.165,438103.0
2025-03-07 14:50:00,26.67,26.74,26.65,26.71,625421.0,26.165,26.2337,26.1454,26.2043,625421.0
2025-03-07 15:00:00,26.71,26.71,26.63,26.69,641686.0,26.2043,26.2043,26.1258,26.1846,641686.0
2025-03-07 15:10:00,26.68,26.73,26.68,26.72,660955.0,26.1748,26.2239,26.1748,26.2141,660955.0
2025-03-07 15:20:00,26.71,26.72,26.66,26.69,780843.0,26.2043,26.2141,26.1552,26.1846,780843.0
2025-03-07 15:30:00,26.69,26.7,26.64,26.66,871576.0,26.1846,26.1945,26.1356,26.1552,871576.0
2025-03-07 15:40:00,26.66,26.68,26.63,26.66,1637926.0,26.1552,26.1748,26.1258,26.1552,1637926.0
2025-03-07 15:50:00,26.66,26.73,26.62,26.73,4807011.0,26.1552,26.2239,26.116,26.2239,4807011.0
2025-03-10 09:30:00,26.64,27.02,26.6,26.97,3389895.0,26.1356,26.5084,26.0963,26.4593,3389895.0
2025-03-10 09:40:00,26.97,27.01,26.91,26.98,994741.0,26.4593,26.4986,26.4005,26.4692,994741.0
2025-03-10 09:50:00,26.99,27.04,26.93,27.01,1322344.0,26.479,26.528,26.4201,26.4986,1322344.0
2025-03-10 10:00:00,27.01,27.11,27.0,27.04,1797947.0,26.4986,26.5967,26.4888,26.528,1797947.0
2025-03-10 10:10:00,27.04,27.23,27.02,27.21,1785763.0,26.528,26.7144,26.5084,26.6948,1785763.0
2025-03-10 10:20:00,27.21,27.24,27.1,27.11,1498779.0,26.6948,26.7242,26.5869,26.5967,1498779.0
2025-03-10 10:30:00,27.11,27.11,26.89,26.94,1210334.0,26.5967,26.5967,26.3809,26.4299,1210334.0
2025-03-10 10:40:00,26.94,27.07,26.91,27.06,1018538.0,26.4299,26.5574,26.4005,26.5476,1018538.0
2025-03-10 10:50:00,27.05,27.09,26.99,27.05,1170486.0,26.5378,26.5771,26.479,26.5378,1170486.0
2025-03-10 11:00:00,27.05,27.11,26.98,27.05,1183914.0,26.5378,26.5967,26.4692,26.5378,1183914.0
2025-03-10 11:10:00,27.05,27.07,26.95,26.96,905437.0,26.5378,26.5574,26.4397,26.4495,905437.0
2025-03-10 11:20:00,26.96,26.98,26.82,26.86,1027932.0,26.4495,26.4692,26.3122,26.3514,1027932.0
2025-03-10 11:30:00,26.86,26.89,26.72,26.73,1228621.0,26.3514,26.3809,26.2141,26.2239,1228621.0
2025-03-10 11:40:00,26.72,26.77,26.68,26.71,904529.0,26.2141,26.2631,26.1748,26.2043,904529.0
2025-03-10 11:50:00,26.71,26.79,26.7,26.79,789842.0,26.2043,26.2827,26.1945,26.2827,789842.0
2025-03-10 12:00:00,26.79,26.9,26.73,26.87,797479.0,26.2827,26.3907,26.2239,26.3612,797479.0
2025-03-10 12:10:00,26.87,26.88,26.83,26.87,595208.0,26.3612,26.371,26.322,26.3612,595208.0
2025-03-10 12:20:00,26.87,26.94,26.85,26.94,869201.0,26.3612,26.4299,26.3416,26.4299,869201.0
2025-03-10 12:30:00,26.94,27.01,26.93,27.01,830929.0,26.4299,26.4986,26.4201,26.4986,830929.0
2025-03-10 12:40:00,27.01,27.05,26.99,27.04,625901.0,26.4986,26.5378,26.479,26.528,625901.0
2025-03-10 12:50:00,27.04,27.05,27.02,27.03,621445.0,26.528,26.5378,26.5084,26.5182,621445.0
2025-03-10 13:00:00,27.03,27.04,26.97,26.99,692422.0,26.5182,26.528,26.4593,26.479,692422.0
2025-03-10 13:10:00,26.99,27.03,26.95,26.96,659001.0,26.479,26.5182,26.4397,26.4495,659001.0
2025-03-10 13:20:00,26.96,27.01,26.95,26.96,686465.0,26.4495,26.4986,26.4397,26.4495,686465.0
2025-03-10 13:30:00,26.97,26.97,26.94,26.96,693413.0,26.4593,26.4593,26.4299,26.4495,693413.0
2025-03-10 13:40:00,26.96,27.05,26.95,27.02,1100342.0,26.4495,26.5378,26.4397,26.5084,1100342.0
2025-03-10 13:50:00,27.03,27.05,26.96,26.96,748792.0,26.5182,26.5378,26.4495,26.4495,748792.0
2025-03-10 14:00:00,26.97,26.98,26.93,26.94,639320.0,26.4593,26.4692,26.4201,26.4299,639320.0
2025-03-10 14:10:00,26.94,26.95,26.87,26.87,743289.0,26.4299,26.4397,26.3612,26.3612,743289.0
2025-03-10 14:20:00,26.87,26.9,26.85,26.85,598180.0,26.3612,26.3907,26.3416,26.3416,598180.0
2025-03-10 14:30:00,26.86,26.87,26.78,26.8,522834.0,26.3514,26.3612,26.2729,26.2926,522834.0
2025-03-10 14:40:00,26.8,26.8,26.71,26.78,494120.0,26.2926,26.2926,26.2043,26.2729,494120.0
2025-03-10 14:50:00,26.78,26.78,26.68,26.69,767579.0,26.2729,26.2729,26.1748,26.1846,767579.0
2025-03-10 15:00:00,26.69,26.7,26.62,26.63,790421.0,26.1846,26.1945,26.116,26.1258,790421.0
2025-03-10 15:10:00,26.63,26.68,26.57,26.63,786613.0,26.1258,26.1748,26.0669,26.1258,786613.0
2025-03-10 15:20:00,26.63,26.67,26.59,26.61,839598.0,26.1258,26.165,26.0865,26.1062,839598.0
2025-03-10 15:30:00,26.61,26.65,26.55,26.58,899355.0,26.1062,26.1454,26.0473,26.0767,899355.0
2025-03-10 15:40:00,26.58,26.64,26.54,26.61,1078390.0,26.0767,26.1356,26.0375,26.1062,1078390.0
2025-03-10 15:50:00,26.61,26.66,26.58,26.65,3606324.0,26.1062,26.1552,26.0767,26.1454,3606324.0
2025-03-11 09:30:00,26.57,26.62,26.28,26.34,2118794.0,26.0669,26.116,25.7824,25.8413,2118794.0
2025-03-11 09:40:00,26.33,26.44,26.28,26.34,780044.0,25.8315,25.9394,25.7824,25.8413,780044.0
2025-03-11 09:50:00,26.33,26.36,26.21,26.24,695822.0,25.8315,25.8609,25.7137,25.7432,695822.0
2025-03-11 10:00:00,26.24,26.28,26.18,26.24,1138621.0,25.7432,25.7824,25.6843,25.7432,1138621.0
2025-03-11 10:10:00,26.25,26.28,26.21,26.25,629929.0,25.753,25.7824,25.7137,25.753,629929.0
2025-03-11 10:20:00,26.25,26.34,26.23,26.3,622350.0,25.753,25.8413,25.7334,25.802,622350.0
2025-03-11 10:30:00,26.3,26.34,26.21,26.22,613980.0,25.802,25.8413,25.7137,25.7235,613980.0
2025-03-11 10:40:00,26.21,26.23,26.14,26.22,871106.0,25.7137,25.7334,25.6451,25.7235,871106.0
2025-03-11 10:50:00,26.21,26.22,26.1,26.16,697635.0,25.7137,25.7235,25.6058,25.6647,697635.0
2025-03-11 11:00:00,26.16,26.19,26.1,26.19,811471.0,25.6647,25.6941,25.6058,25.6941,811471.0
2025-03-11 11:10:00,26.19,26.24,26.14,26.21,599671.0,25.6941,25.7432,25.6451,25.7137,599671.0
2025-03-11 11:20:00,26.21,26.23,26.11,26.19,560551.0,25.7137,25.7334,25.6156,25.6941,560551.0
2025-03-11 11:30:00,26.18,26.25,26.17,26.21,579545.0,25.6843,25.753,25.6745,25.7137,579545.0
2025-03-11 11:40:00,26.21,26.24,26.16,26.17,411000.0,25.7137,25.7432,25.6647,25.6745,411000.0
2025-03-11 11:50:00,26.17,26.19,26.12,26.14,613280.0,25.6745,25.6941,25.6254,25.6451,613280.0
2025-03-11 12:00:00,26.13,26.15,26.04,26.05,590779.0,25.6352,25.6549,25.5469,25.5568,590779.0
2025-03-11 12:10:00,26.05,26.09,25.99,26.09,973664.0,25.5568,25.596,25.4979,25.596,973664.0
2025-03-11 12:20:00,26.09,26.1,26.03,26.03,652868.0,25.596,25.6058,25.5371,25.5371,652868.0
2025-03-11 12:30:00,26.04,26.05,25.97,25.98,856071.0,25.5469,25.5568,25.4783,25.4881,856071.0
2025-03-11 12:40:00,25.98,26.01,25.96,25.96,592236.0,25.4881,25.5175,25.4685,25.4685,592236.0
2025-03-11 12:50:00,25.96,25.97,25.93,25.96,704746.0,25.4685,25.4783,25.439,25.4685,704746.0
2025-03-11 13:00:00,25.96,25.96,25.89,25.9,517790.0,25.4685,25.4685,25.3998,25.4096,517790.0
2025-03-11 13:10:00,25.89,25.96,25.87,25.94,888378.0,25.3998,25.4685,25.3802,25.4488,888378.0
2025-03-11 13:20:00,25.95,25.97,25.93,25.96,513683.0,25.4587,25.4783,25.439,25.4685,513683.0
2025-03-11 13:30:00,25.96,25.98,25.91,25.95,603195.0,25.4685,25.4881,25.4194,25.4587,603195.0
2025-03-11 13:40:00,25.95,26.0,25.91,25.98,641148.0,25.4587,25.5077,25.4194,25.4881,641148.0
2025-03-11 13:50:00,25.98,25.99,25.95,25.99,390071.0,25.4881,25.4979,25.4587,25.4979,390071.0
2025-03-11 14:00:00,25.99,26.03,25.97,26.0,549118.0,25.4979,25.5371,25.4783,25.5077,549118.0
2025-03-11 14:10:00,26.0,26.01,25.98,26.0,307363.0,25.5077,25.5175,25.4881,25.5077,307363.0
2025-03-11 14:20:00,26.0,26.04,25.99,25.99,428587.0,25.5077,25.5469,25.4979,25.4979,428587.0
2025-03-11 14:30:00,25.99,26.01,25.96,26.01,459321.0,25.4979,25.5175,25.4685,25.5175,459321.0
2025-03-11 14:40:00,26.01,26.08,26.0,26.07,614595.0,25.5175,25.5862,25.5077,25.5764,614595.0
2025-03-11 14:50:00,26.06,26.08,26.02,26.05,843228.0,25.5666,25.5862,25.5273,25.5568,843228.0
2025-03-11 15:00:00,26.05,26.07,25.97,26.03,848135.0,25.5568,25.5764,25.4783,25.5371,848135.0
2025-03-11 15:10:00,26.03,26.04,25.99,26.01,623576.0,25.5371,25.5469,25.4979,25.5175,623576.0
2025-03-11 15:20:00,26.01,26.05,25.99,26.02,763326.0,25.5175,25.5568,25.4979,25.5273,763326.0
2025-03-11 15:30:00,26.02,26.08,25.99,25.99,1013844.0,25.5273,25.5862,25.4979,25.4979,1013844.0
2025-03-11 15:40:00,26.0,26.02,25.96,26.01,919976.0,25.5077,25.5273,25.4685,25.5175,919976.0
2025-03-11 15:50:00,26.01,26.04,25.96,26.0,3848749.0,25.5175,25.5469,25.4685,25.5077,3848749.0
2025-03-12 09:30:00,25.94,25.97,25.71,25.81,2154584.0,25.4488,25.4783,25.2232,25.3213,2154584.0
2025-03-12 09:40:00,25.8,25.88,25.7,25.8,1221231.0,25.3115,25.39,25.2134,25.3115,1221231.0
2025-03-12 09:50:00,25.8,25.85,25.66,25.72,1300058.0,25.3115,25.3605,25.1741,25.233,1300058.0
2025-03-12 10:00:00,25.71,25.74,25.62,25.65,918283.0,25.2232,25.2526,25.1349,25.1643,918283.0
2025-03-12 10:10:00,25.65,25.73,25.65,25.71,898891.0,25.1643,25.2428,25.1643,25.2232,898891.0
2025-03-12 10:20:00,25.71,25.71,25.65,25.67,664637.0,25.2232,25.2232,25.1643,25.184,664637.0
2025-03-12 10:30:00,25.67,25.7,25.61,25.66,1005010.0,25.184,25.2134,25.1251,25.1741,1005010.0
2025-03-12 10:40:00,25.66,25.68,25.52,25.54,1430424.0,25.1741,25.1938,25.0368,25.0564,1430424.0
2025-03-12 10:50:00,25.53,25.56,25.5,25.51,1145629.0,25.0466,25.076,25.0172,25.027,1145629.0
2025-03-12 11:00:00,25.51,25.56,25.5,25.55,884260.0,25.027,25.076,25.0172,25.0662,884260.0
2025-03-12 11:10:00,25.54,25.64,25.54,25.62,881670.0,25.0564,25.1545,25.0564,25.1349,881670.0
2025-03-12 11:20:00,25.61,25.65,25.6,25.63,436735.0,25.1251,25.1643,25.1153,25.1447,436735.0
2025-03-12 11:30:00,25.63,25.64,25.6,25.61,459995.0,25.1447,25.1545,25.1153,25.1251,459995.0
2025-03-12 11:40:00,25.61,25.62,25.56,25.6,540579.0,25.1251,25.1349,25.076,25.1153,540579.0
2025-03-12 11:50:00,25.6,25.65,25.6,25.63,499118.0,25.1153,25.1643,25.1153,25.1447,499118.0
2025-03-12 12:00:00,25.64,25.66,25.62,25.64,486146.0,25.1545,25.1741,25.1349,25.1545,486146.0
2025-03-12 12:10:00,25.64,25.7,25.63,25.67,535454.0,25.1545,25.2134,25.1447,25.184,535454.0
2025-03-12 12:20:00,25.67,25.69,25.65,25.68,735306.0,25.184,25.2036,25.1643,25.1938,735306.0
2025-03-12 12:30:00,25.68,25.73,25.67,25.72,688031.0,25.1938,25.2428,25.184,25.233,688031.0
2025-03-12 12:40:00,25.71,25.72,25.67,25.71,395483.0,25.2232,25.233,25.184,25.2232,395483.0
2025-03-12 12:50:00,25.71,25.73,25.66,25.67,438741.0,25.2232,25.2428,25.1741,25.184,438741.0
2025-03-12 13:00:00,25.67,25.72,25.65,25.71,312362.0,25.184,25.233,25.1643,25.2232,312362.0
2025-03-12 13:10:00,25.71,25.76,25.7,25.74,427473.0,25.2232,25.2723,25.2134,25.2526,427473.0
2025-03-12 13:20:00,25.74,25.76,25.72,25.76,465067.0,25.2526,25.2723,25.233,25.2723,465067.0
2025-03-12 13:30:00,25.76,25.79,25.74,25.79,291229.0,25.2723,25.3017,25.2526,25.3017,291229.0
2025-03-12 13:40:00,25.79,25.8,25.74,25.74,357215.0,25.3017,25.3115,25.2526,25.2526,357215.0
2025-03-12 13:50:00,25.75,25.75,25.68,25.69,327666.0,25.2624,25.2624,25.1938,25.2036,327666.0
2025-03-12 14:00:00,25.69,25.73,25.68,25.71,366339.0,25.2036,25.2428,25.1938,25.2232,366339.0
2025-03-12 14:10:00,25.72,25.75,25.7,25.71,298239.0,25.233,25.2624,25.2134,25.2232,298239.0
2025-03-12 14:20:00,25.71,25.73,25.68,25.73,328108.0,25.2232,25.2428,25.1938,25.2428,328108.0
2025-03-12 14:30:00,25.73,25.75,25.71,25.71,285425.0,25.2428,25.2624,25.2232,25.2232,285425.0
2025-03-12 14:40:00,25.71,25.77,25.71,25.76,327327.0,25.2232,25.2821,25.2232,25.2723,327327.0
2025-03-12 14:50:00,25.76,25.78,25.75,25.77,351981.0,25.2723,25.2919,25.2624,25.2821,351981.0
2025-03-12 15:00:00,25.76,25.76,25.71,25.76,513347.0,25.2723,25.2723,25.2232,25.2723,513347.0
2025-03-12 15:10:00,25.76,25.78,25.74,25.76,478849.0,25.2723,25.2919,25.2526,25.2723,478849.0
2025-03-12 15:20:00,25.76,25.77,25.72,25.77,593715.0,25.2723,25.2821,25.233,25.2821,593715.0
2025-03-12 15:30:00,25.77,25.8,25.72,25.79,979202.0,25.2821,25.3115,25.233,25.3017,979202.0
2025-03-12 15:40:00,25.8,25.83,25.76,25.8,790371.0,25.3115,25.3409,25.2723,25.3115,790371.0
2025-03-12 15:50:00,25.8,25.82,25.71,25.71,2310701.0,25.3115,25.3311,25.2232,25.2232,2310701.0
2025-03-13 09:30:00,25.76,25.97,25.65,25.93,1384778.0,25.2723,25.4783,25.1643,25.439,1384778.0
2025-03-13 09:40:00,25.94,26.07,25.92,25.98,989123.0,25.4488,25.5764,25.4292,25.4881,989123.0
2025-03-13 09:50:00,25.98,26.04,25.94,25.98,915151.0,25.4881,25.5469,25.4488,25.4881,915151.0
2025-03-13 10:00:00,25.98,26.0,25.89,25.89,1116341.0,25.4881,25.5077,25.3998,25.3998,1116341.0
2025-03-13 10:10:00,25.89,26.04,25.88,25.91,1188563.0,25.3998,25.5469,25.39,25.4194,1188563.0
2025-03-13 10:20:00,25.92,25.92,25.79,25.82,612616.0,25.4292,25.4292,25.3017,25.3311,612616.0
2025-03-13 10:30:00,25.82,25.87,25.8,25.82,595027.0,25.3311,25.3802,25.3115,25.3311,595027.0
2025-03-13 10:40:00,25.82,25.89,25.81,25.83,360158.0,25.3311,25.3998,25.3213,25.3409,360158.0
2025-03-13 10:50:00,25.83,25.83,25.77,25.79,477031.0,25.3409,25.3409,25.2821,25.3017,477031.0
2025-03-13 11:00:00,25.79,25.83,25.77,25.78,412426.0,25.3017,25.3409,25.2821,25.2919,412426.0
2025-03-13 11:10:00,25.77,25.81,25.75,25.8,332762.0,25.2821,25.3213,25.2624,25.3115,332762.0
2025-03-13 11:20:00,25.8,25.82,25.79,25.8,297685.0,25.3115,25.3311,25.3017,25.3115,297685.0
2025-03-13 11:30:00,25.79,25.79,25.7,25.73,595627.0,25.3017,25.3017,25.2134,25.2428,595627.0
2025-03-13 11:40:00,25.73,25.83,25.72,25.83,1613676.0,25.2428,25.3409,25.233,25.3409,1613676.0
2025-03-13 11:50:00,25.83,25.86,25.79,25.85,729743.0,25.3409,25.3704,25.3017,25.3605,729743.0
2025-03-13 12:00:00,25.86,25.93,25.83,25.92,772691.0,25.3704,25.439,25.3409,25.4292,772691.0
2025-03-13 12:10:00,25.92,25.94,25.86,25.92,421522.0,25.4292,25.4488,25.3704,25.4292,421522.0
2025-03-13 12:20:00,25.92,25.94,25.84,25.88,445938.0,25.4292,25.4488,25.3507,25.39,445938.0
2025-03-13 12:30:00,25.88,25.91,25.84,25.87,592405.0,25.39,25.4194,25.3507,25.3802,592405.0
2025-03-13 12:40:00,25.87,25.88,25.79,25.81,1345155.0,25.3802,25.39,25.3017,25.3213,1345155.0
2025-03-13 12:50:00,25.82,25.83,25.71,25.74,355531.0,25.3311,25.3409,25.2232,25.2526,355531.0
2025-03-13 13:00:00,25.74,25.78,25.73,25.75,383814.0,25.2526,25.2919,25.2428,25.2624,383814.0
2025-03-13 13:10:00,25.75,25.75,25.68,25.69,488943.0,25.2624,25.2624,25.1938,25.2036,488943.0
2025-03-13 13:20:00,25.69,25.69,25.59,25.63,932672.0,25.2036,25.2036,25.1055,25.1447,932672.0
2025-03-13 13:30:00,25.63,25.64,25.58,25.59,482405.0,25.1447,25.1545,25.0957,25.1055,482405.0
2025-03-13 13:40:00,25.59,25.6,25.56,25.57,542818.0,25.1055,25.1153,25.076,25.0858,542818.0
2025-03-13 13:50:00,25.57,25.58,25.53,25.54,607855.0,25.0858,25.0957,25.0466,25.0564,607855.0
2025-03-13 14:00:00,25.54,25.6,25.53,25.6,446545.0,25.0564,25.1153,25.0466,25.1153,446545.0
2025-03-13 14:10:00,25.6,25.62,25.58,25.59,654419.0,25.1153,25.1349,25.0957,25.1055,654419.0
2025-03-13 14:20:00,25.59,25.61,25.53,25.56,648065.0,25.1055,25.1251,25.0466,25.076,648065.0
2025-03-13 14:30:00,25.56,25.64,25.56,25.62,404754.0,25.076,25.1545,25.076,25.1349,404754.0
2025-03-13 14:40:00,25.63,25.64,25.59,25.61,536418.0,25.1447,25.1545,25.1055,25.1251,536418.0
2025-03-13 14:50:00,25.6,25.67,25.59,25.66,515025.0,25.1153,25.184,25.1055,25.1741,515025.0
2025-03-13 15:00:00,25.66,25.7,25.65,25.67,627025.0,25.1741,25.2134,25.1643,25.184,627025.0
2025-03-13 15:10:00,25.68,25.71,25.65,25.69,703297.0,25.1938,25.2232,25.1643,25.2036,703297.0
2025-03-13 15:20:00,25.69,25.71,25.62,25.64,656137.0,25.2036,25.2232,25.1349,25.1545,656137.0
2025-03-13 15:30:00,25.64,25.66,25.61,25.65,501950.0,25.1545,25.1741,25.1251,25.1643,501950.0
2025-03-13 15:40:00,25.64,25.69,25.63,25.63,1234654.0,25.1545,25.2036,25.1447,25.1447,1234654.0
2025-03-13 15:50:00,25.64,25.65,25.58,25.6,2856909.0,25.1545,25.1643,25.0957,25.1153,2856909.0
2025-03-14 09:30:00,25.62,25.65,25.49,25.63,1790671.0,25.1349,25.1643,25.0074,25.1447,1790671.0
2025-03-14 09:40:00,25.63,25.72,25.62,25.69,572465.0,25.1447,25.233,25.1349,25.2036,572465.0
2025-03-14 09:50:00,25.68,25.74,25.68,25.72,605556.0,25.1938,25.2526,25.1938,25.233,605556.0
2025-03-14 10:00:00,25.73,25.74,25.62,25.64,781315.0,25.2428,25.2526,25.1349,25.1545,781315.0
2025-03-14 10:10:00,25.64,25.66,25.62,25.64,478253.0,25.1545,25.1741,25.1349,25.1545,478253.0
2025-03-14 10:20:00,25.63,25.69,25.63,25.67,348044.0,25.1447,25.2036,25.1447,25.184,348044.0
2025-03-14 10:30:00,25.67,25.7,25.66,25.67,457029.0,25.184,25.2134,25.1741,25.184,457029.0
2025-03-14 10:40:00,25.67,25.67,25.61,25.64,357444.0,25.184,25.184,25.1251,25.1545,357444.0
2025-03-14 10:50:00,25.64,25.67,25.62,25.66,368646.0,25.1545,25.184,25.1349,25.1741,368646.0
2025-03-14 11:00:00,25.66,25.68,25.62,25.66,434178.0,25.1741,25.1938,25.1349,25.1741,434178.0
2025-03-14 11:10:00,25.66,25.71,25.64,25.7,564282.0,25.1741,25.2232,25.1545,25.2134,564282.0
2025-03-14 11:20:00,25.7,25.7,25.66,25.67,367578.0,25.2134,25.2134,25.1741,25.184,367578.0
2025-03-14 11:30:00,25.67,25.7,25.66,25.66,409695.0,25.184,25.2134,25.1741,25.1741,409695.0
2025-03-14 11:40:00,25.67,25.68,25.64,25.66,345395.0,25.184,25.1938,25.1545,25.1741,345395.0
2025-03-14 11:50:00,25.66,25.71,25.65,25.71,340327.0,25.1741,25.2232,25.1643,25.2232,340327.0
2025-03-14 12:00:00,25.71,25.71,25.68,25.71,335476.0,25.2232,25.2232,25.1938,25.2232,335476.0
2025-03-14 12:10:00,25.71,25.71,25.66,25.67,371633.0,25.2232,25.2232,25.1741,25.184,371633.0
2025-03-14 12:20:00,25.66,25.71,25.66,25.68,452937.0,25.1741,25.2232,25.1741,25.1938,452937.0
2025-03-14 12:30:00,25.68,25.71,25.67,25.69,532513.0,25.1938,25.2232,25.184,25.2036,532513.0
2025-03-14 12:40:00,25.68,25.75,25.68,25.72,440487.0,25.1938,25.2624,25.1938,25.233,440487.0
2025-03-14 12:50:00,25.71,25.75,25.7,25.71,443482.0,25.2232,25.2624,25.2134,25.2232,443482.0
2025-03-14 13:00:00,25.71,25.76,25.71,25.75,540012.0,25.2232,25.2723,25.2232,25.2624,540012.0
2025-03-14 13:10:00,25.75,25.75,25.7,25.71,336767.0,25.2624,25.2624,25.2134,25.2232,336767.0
2025-03-14 13:20:00,25.71,25.72,25.62,25.65,1227289.0,25.2232,25.233,25.1349,25.1643,1227289.0
2025-03-14 13:30:00,25.65,25.66,25.61,25.64,399533.0,25.1643,25.1741,25.1251,25.1545,399533.0
2025-03-14 13:40:00,25.64,25.64,25.6,25.61,368318.0,25.1545,25.1545,25.1153,25.1251,368318.0
2025-03-14 13:50:00,25.62,25.64,25.57,25.58,741521.0,25.1349,25.1545,25.0858,25.0957,741521.0
2025-03-14 14:00:00,25.59,25.63,25.58,25.61,421524.0,25.1055,25.1447,25.0957,25.1251,421524.0
2025-03-14 14:10:00,25.61,25.63,25.6,25.62,344037.0,25.1251,25.1447,25.1153,25.1349,344037.0
2025-03-14 14:20:00,25.61,25.64,25.6,25.64,404817.0,25.1251,25.1545,25.1153,25.1545,404817.0
2025-03-14 14:30:00,25.64,25.65,25.63,25.64,431850.0,25.1545,25.1643,25.1447,25.1545,431850.0
2025-03-14 14:40:00,25.65,25.65,25.59,25.61,637570.0,25.1643,25.1643,25.1055,25.1251,637570.0
2025-03-14 14:50:00,25.6,25.62,25.59,25.6,349645.0,25.1153,25.1349,25.1055,25.1153,349645.0
2025-03-14 15:00:00,25.6,25.61,25.59,25.6,388766.0,25.1153,25.1251,25.1055,25.1153,388766.0
2025-03-14 15:10:00,25.61,25.66,25.6,25.62,469885.0,25.1251,25.1741,25.1153,25.1349,469885.0
2025-03-14 15:20:00,25.63,25.66,25.62,25.64,437656.0,25.1447,25.1741,25.1349,25.1545,437656.0
2025-03-14 15:30:00,25.64,25.65,25.62,25.63,535997.0,25.1545,25.1643,25.1349,25.1447,535997.0
2025-03-14 15:40:00,25.64,25.66,25.62,25.66,842086.0,25.1545,25.1741,25.1349,25.1741,842086.0
2025-03-14 15:50:00,25.66,25.74,25.65,25.72,3223154.0,25.1741,25.2526,25.1643,25.233,3223154.0
2025-03-17 09:30:00,25.74,25.84,25.6,25.63,1773325.0,25.2526,25.3507,25.1153,25.1447,1773325.0
2025-03-17 09:40:00,25.64,25.79,25.58,25.77,780611.0,25.1545,25.3017,25.0957,25.2821,780611.0
2025-03-17 09:50:00,25.77,25.81,25.74,25.8,574649.0,25.2821,25.3213,25.2526,25.3115,574649.0
2025-03-17 10:00:00,25.8,25.82,25.72,25.77,771115.0,25.3115,25.3311,25.233,25.2821,771115.0
2025-03-17 10:10:00,25.78,25.81,25.74,25.81,604797.0,25.2919,25.3213,25.2526,25.3213,604797.0
2025-03-17 10:20:00,25.8,25.9,25.79,25.88,513763.0,25.3115,25.4096,25.3017,25.39,513763.0
2025-03-17 10:30:00,25.88,25.93,25.86,25.91,1321234.0,25.39,25.439,25.3704,25.4194,1321234.0
2025-03-17 10:40:00,25.91,25.98,25.91,25.93,822986.0,25.4194,25.4881,25.4194,25.439,822986.0
2025-03-17 10:50:00,25.93,25.97,25.89,25.96,861300.0,25.439,25.4783,25.3998,25.4685,861300.0
2025-03-17 11:00:00,25.96,25.99,25.94,25.96,517298.0,25.4685,25.4979,25.4488,25.4685,517298.0
2025-03-17 11:10:00,25.96,25.97,25.9,25.95,420553.0,25.4685,25.4783,25.4096,25.4587,420553.0
2025-03-17 11:20:00,25.94,25.95,25.9,25.92,362462.0,25.4488,25.4587,25.4096,25.4292,362462.0
2025-03-17 11:30:00,25.92,25.92,25.84,25.86,485554.0,25.4292,25.4292,25.3507,25.3704,485554.0
2025-03-17 11:40:00,25.86,25.93,25.85,25.9,427405.0,25.3704,25.439,25.3605,25.4096,427405.0
2025-03-17 11:50:00,25.91,25.96,25.9,25.94,374263.0,25.4194,25.4685,25.4096,25.4488,374263.0
2025-03-17 12:00:00,25.94,25.98,25.92,25.97,411401.0,25.4488,25.4881,25.4292,25.4783,411401.0
2025-03-17 12:10:00,25.98,26.0,25.96,25.99,500173.0,25.4881,25.5077,25.4685,25.4979,500173.0
2025-03-17 12:20:00,25.99,26.05,25.97,26.05,699177.0,25.4979,25.5568,25.4783,25.5568,699177.0
2025-03-17 12:30:00,26.05,26.09,26.02,26.08,656328.0,25.5568,25.596,25.5273,25.5862,656328.0
2025-03-17 12:40:00,26.09,26.1,26.06,26.09,526844.0,25.596,25.6058,25.5666,25.596,526844.0
2025-03-17 12:50:00,26.09,26.1,26.06,26.09,426314.0,25.596,25.6058,25.5666,25.596,426314.0
2025-03-17 13:00:00,26.09,26.09,26.04,26.05,357483.0,25.596,25.596,25.5469,25.5568,357483.0
2025-03-17 13:10:00,26.05,26.09,26.05,26.05,347709.0,25.5568,25.596,25.5568,25.5568,347709.0
2025-03-17 13:20:00,26.05,26.1,26.05,26.06,484630.0,25.5568,25.6058,25.5568,25.5666,484630.0
2025-03-17 13:30:00,26.05,26.09,26.05,26.09,299670.0,25.5568,25.596,25.5568,25.596,299670.0
2025-03-17 13:40:00,26.09,26.11,26.07,26.11,394871.0,25.596,25.6156,25.5764,25.6156,394871.0
2025-03-17 13:50:00,26.1,26.14,26.1,26.1,395942.0,25.6058,25.6451,25.6058,25.6058,395942.0
2025-03-17 14:00:00,26.11,26.14,26.1,26.13,383097.0,25.6156,25.6451,25.6058,25.6352,383097.0
2025-03-17 14:10:00,26.13,26.15,26.11,26.14,308660.0,25.6352,25.6549,25.6156,25.6451,308660.0
2025-03-17 14:20:00,26.14,26.14,26.08,26.1,391768.0,25.6451,25.6451,25.5862,25.6058,391768.0
2025-03-17 14:30:00,26.09,26.11,26.06,26.09,402122.0,25.596,25.6156,25.5666,25.596,402122.0
2025-03-17 14:40:00,26.09,26.1,26.07,26.1,337288.0,25.596,25.6058,25.5764,25.6058,337288.0
2025-03-17 14:50:00,26.1,26.11,26.08,26.1,425254.0,25.6058,25.6156,25.5862,25.6058,425254.0
2025-03-17 15:00:00,26.1,26.12,26.07,26.08,534292.0,25.6058,25.6254,25.5764,25.5862,534292.0
2025-03-17 15:10:00,26.08,26.08,26.03,26.08,698492.0,25.5862,25.5862,25.5371,25.5862,698492.0
2025-03-17 15:20:00,26.08,26.11,26.07,26.11,604319.0,25.5862,25.6156,25.5764,25.6156,604319.0
2025-03-17 15:30:00,26.11,26.12,26.08,26.09,798948.0,25.6156,25.6254,25.5862,25.596,798948.0
2025-03-17 15:40:00,26.09,26.12,26.08,26.11,685553.0,25.596,25.6254,25.5862,25.6156,685553.0
2025-03-17 15:50:00,26.11,26.12,26.05,26.05,2859673.0,25.6156,25.6254,25.5568,25.5568,2859673.0
2025-03-18 09:30:00,26.21,26.24,26.12,26.16,1382592.0,25.7137,25.7432,25.6254,25.6647,1382592.0
2025-03-18 09:40:00,26.16,26.2,26.1,26.17,885683.0,25.6647,25.7039,25.6058,25.6745,885683.0
2025-03-18 09:50:00,26.17,26.24,26.14,26.2,665661.0,25.6745,25.7432,25.6451,25.7039,665661.0
2025-03-18 10:00:00,26.2,26.23,26.1,26.14,562416.0,25.7039,25.7334,25.6058,25.6451,562416.0
2025-03-18 10:10:00,26.14,26.2,26.12,26.2,656795.0,25.6451,25.7039,25.6254,25.7039,656795.0
2025-03-18 10:20:00,26.19,26.27,26.17,26.26,793766.0,25.6941,25.7726,25.6745,25.7628,793766.0
2025-03-18 10:30:00,26.26,26.34,26.25,26.3,680037.0,25.7628,25.8413,25.753,25.802,680037.0
2025-03-18 10:40:00,26.3,26.3,26.27,26.28,567465.0,25.802,25.802,25.7726,25.7824,567465.0
2025-03-18 10:50:00,26.29,26.34,26.27,26.28,810054.0,25.7922,25.8413,25.7726,25.7824,810054.0
2025-03-18 11:00:00,26.28,26.33,26.24,26.28,629691.0,25.7824,25.8315,25.7432,25.7824,629691.0
2025-03-18 11:10:00,26.29,26.29,26.25,26.27,392634.0,25.7922,25.7922,25.753,25.7726,392634.0
2025-03-18 11:20:00,26.27,26.27,26.22,26.25,489325.0,25.7726,25.7726,25.7235,25.753,489325.0
2025-03-18 11:30:00,26.25,26.28,26.21,26.27,409772.0,25.753,25.7824,25.7137,25.7726,409772.0
2025-03-18 11:40:00,26.28,26.3,26.26,26.29,537114.0,25.7824,25.802,25.7628,25.7922,537114.0
2025-03-18 11:50:00,26.29,26.3,26.21,26.24,310736.0,25.7922,25.802,25.7137,25.7432,310736.0
2025-03-18 12:00:00,26.24,26.25,26.22,26.25,340731.0,25.7432,25.753,25.7235,25.753,340731.0
2025-03-18 12:10:00,26.25,26.26,26.22,26.23,407370.0,25.753,25.7628,25.7235,25.7334,407370.0
2025-03-18 12:20:00,26.23,26.25,26.22,26.23,535412.0,25.7334,25.753,25.7235,25.7334,535412.0
2025-03-18 12:30:00,26.23,26.26,26.21,26.21,408752.0,25.7334,25.7628,25.7137,25.7137,408752.0
2025-03-18 12:40:00,26.21,26.24,26.18,26.19,427927.0,25.7137,25.7432,25.6843,25.6941,427927.0
2025-03-18 12:50:00,26.19,26.19,26.16,26.17,386702.0,25.6941,25.6941,25.6647,25.6745,386702.0
2025-03-18 13:00:00,26.18,26.21,26.16,26.17,274187.0,25.6843,25.7137,25.6647,25.6745,274187.0
2025-03-18 13:10:00,26.17,26.2,26.15,26.17,343748.0,25.6745,25.7039,25.6549,25.6745,343748.0
2025-03-18 13:20:00,26.17,26.22,26.16,26.21,318853.0,25.6745,25.7235,25.6647,25.7137,318853.0
2025-03-18 13:30:00,26.21,26.26,26.2,26.24,473324.0,25.7137,25.7628,25.7039,25.7432,473324.0
2025-03-18 13:40:00,26.25,26.25,26.22,26.24,247605.0,25.753,25.753,25.7235,25.7432,247605.0
2025-03-18 13:50:00,26.24,26.26,26.23,26.25,400055.0,25.7432,25.7628,25.7334,25.753,400055.0
2025-03-18 14:00:00,26.25,26.27,26.24,26.27,465985.0,25.753,25.7726,25.7432,25.7726,465985.0
2025-03-18 14:10:00,26.27,26.27,26.24,26.25,380724.0,25.7726,25.7726,25.7432,25.753,380724.0
2025-03-18 14:20:00,26.25,26.3,26.24,26.27,431813.0,25.753,25.802,25.7432,25.7726,431813.0
2025-03-18 14:30:00,26.27,26.33,26.26,26.31,944709.0,25.7726,25.8315,25.7628,25.8118,944709.0
2025-03-18 14:40:00,26.3,26.35,26.3,26.3,1047589.0,25.802,25.8511,25.802,25.802,1047589.0
2025-03-18 14:50:00,26.3,26.33,26.29,26.29,604527.0,25.802,25.8315,25.7922,25.7922,604527.0
2025-03-18 15:00:00,26.29,26.31,26.28,26.3,427637.0,25.7922,25.8118,25.7824,25.802,427637.0
2025-03-18 15:10:00,26.3,26.34,26.29,26.33,604630.0,25.802,25.8413,25.7922,25.8315,604630.0
2025-03-18 15:20:00,26.33,26.35,26.32,26.35,540040.0,25.8315,25.8511,25.8216,25.8511,540040.0
2025-03-18 15:30:00,26.35,26.35,26.31,26.34,636647.0,25.8511,25.8511,25.8118,25.8413,636647.0
2025-03-18 15:40:00,26.34,26.37,26.32,26.36,954054.0,25.8413,25.8707,25.8216,25.8609,954054.0
2025-03-18 15:50:00,26.37,26.4,26.29,26.33,2878523.0,25.8707,25.9001,25.7922,25.8315,2878523.0
2025-03-19 09:30:00,26.33,26.42,26.28,26.39,892003.0,25.8315,25.9198,25.7824,25.8903,892003.0
2025-03-19 09:40:00,26.38,26.41,26.34,26.35,420024.0,25.8805,25.9099,25.8413,25.8511,420024.0
2025-03-19 09:50:00,26.35,26.45,26.34,26.42,447821.0,25.8511,25.9492,25.8413,25.9198,447821.0
2025-03-19 10:00:00,26.42,26.44,26.36,26.44,637088.0,25.9198,25.9394,25.8609,25.9394,637088.0
2025-03-19 10:10:00,26.43,26.48,26.42,26.47,437723.0,25.9296,25.9786,25.9198,25.9688,437723.0
2025-03-19 10:20:00,26.47,26.49,26.45,26.47,520343.0,25.9688,25.9884,25.9492,25.9688,520343.0
2025-03-19 10:30:00,26.48,26.5,26.44,26.46,656113.0,25.9786,25.9982,25.9394,25.959,656113.0
2025-03-19 10:40:00,26.46,26.48,26.44,26.46,473179.0,25.959,25.9786,25.9394,25.959,473179.0
2025-03-19 10:50:00,26.46,26.5,26.45,26.49,718576.0,25.959,25.9982,25.9492,25.9884,718576.0
2025-03-19 11:00:00,26.49,26.49,26.43,26.44,467602.0,25.9884,25.9884,25.9296,25.9394,467602.0
2025-03-19 11:10:00,26.44,26.45,26.37,26.38,2777730.0,25.9394,25.9492,25.8707,25.8805,2777730.0
2025-03-19 11:20:00,26.39,26.39,26.32,26.32,527879.0,25.8903,25.8903,25.8216,25.8216,527879.0
2025-03-19 11:30:00,26.33,26.36,26.32,26.35,463497.0,25.8315,25.8609,25.8216,25.8511,463497.0
2025-03-19 11:40:00,26.35,26.38,26.32,26.37,544020.0,25.8511,25.8805,25.8216,25.8707,544020.0
2025-03-19 11:50:00,26.37,26.37,26.34,26.36,309620.0,25.8707,25.8707,25.8413,25.8609,309620.0
2025-03-19 12:00:00,26.36,26.36,26.3,26.3,396383.0,25.8609,25.8609,25.802,25.802,396383.0
2025-03-19 12:10:00,26.3,26.34,26.28,26.31,454526.0,25.802,25.8413,25.7824,25.8118,454526.0
2025-03-19 12:20:00,26.3,26.31,26.28,26.29,292387.0,25.802,25.8118,25.7824,25.7922,292387.0
2025-03-19 12:30:00,26.29,26.29,26.25,26.25,706273.0,25.7922,25.7922,25.753,25.753,706273.0
2025-03-19 12:40:00,26.26,26.26,26.21,26.22,348590.0,25.7628,25.7628,25.7137,25.7235,348590.0
2025-03-19 12:50:00,26.23,26.23,26.17,26.18,1935103.0,25.7334,25.7334,25.6745,25.6843,1935103.0
2025-03-19 13:00:00,26.17,26.21,26.11,26.19,816470.0,25.6745,25.7137,25.6156,25.6941,816470.0
2025-03-19 13:10:00,26.2,26.2,26.15,26.16,400133.0,25.7039,25.7039,25.6549,25.6647,400133.0
2025-03-19 13:20:00,26.17,26.17,26.15,26.16,259954.0,25.6745,25.6745,25.6549,25.6647,259954.0
2025-03-19 13:30:00,26.16,26.18,26.15,26.17,386597.0,25.6647,25.6843,25.6549,25.6745,386597.0
2025-03-19 13:40:00,26.17,26.18,26.11,26.12,486057.0,25.6745,25.6843,25.6156,25.6254,486057.0
2025-03-19 13:50:00,26.12,26.13,26.08,26.1,571665.0,25.6254,25.6352,25.5862,25.6058,571665.0
2025-03-19 14:00:00,26.1,26.15,26.08,26.12,841325.0,25.6058,25.6549,25.5862,25.6254,841325.0
2025-03-19 14:10:00,26.12,26.15,26.11,26.12,421292.0,25.6254,25.6549,25.6156,25.6254,421292.0
2025-03-19 14:20:00,26.12,26.15,26.1,26.12,667519.0,25.6254,25.6549,25.6058,25.6254,667519.0
2025-03-19 14:30:00,26.12,26.16,26.1,26.14,826025.0,25.6254,25.6647,25.6058,25.6451,826025.0
2025-03-19 14:40:00,26.14,26.21,26.13,26.19,522754.0,25.6451,25.7137,25.6352,25.6941,522754.0
2025-03-19 14:50:00,26.19,26.25,26.18,26.21,602888.0,25.6941,25.753,25.6843,25.7137,602888.0
2025-03-19 15:00:00,26.21,26.25,26.19,26.25,731642.0,25.7137,25.753,25.6941,25.753,731642.0
2025-03-19 15:10:00,26.25,26.26,26.19,26.2,1183544.0,25.753,25.7628,25.6941,25.7039,1183544.0
2025-03-19 15:20:00,26.2,26.2,26.09,26.16,997195.0,25.7039,25.7039,25.596,25.6647,997195.0
2025-03-19 15:30:00,26.16,26.21,26.15,26.19,1542757.0,25.6647,25.7137,25.6549,25.6941,1542757.0
2025-03-19 15:40:00,26.19,26.22,26.17,26.2,1331411.0,25.6941,25.7235,25.6745,25.7039,1331411.0
2025-03-19 15:50:00,26.19,26.21,26.1,26.21,2915524.0,25.6941,25.7137,25.6058,25.7137,2915524.0
2025-03-20 09:30:00,26.25,26.3,26.15,26.16,1058866.0,25.753,25.802,25.6549,25.6647,1058866.0
2025-03-20 09:40:00,26.16,26.21,26.03,26.08,780751.0,25.6647,25.7137,25.5371,25.5862,780751.0
2025-03-20 09:50:00,26.08,26.16,26.06,26.14,624863.0,25.5862,25.6647,25.5666,25.6451,624863.0
2025-03-20 10:00:00,26.14,26.23,26.11,26.23,476126.0,25.6451,25.7334,25.6156,25.7334,476126.0
2025-03-20 10:10:00,26.23,26.25,26.2,26.21,542532.0,25.7334,25.753,25.7039,25.7137,542532.0
2025-03-20 10:20:00,26.21,26.21,26.14,26.19,563837.0,25.7137,25.7137,25.6451,25.6941,563837.0
2025-03-20 10:30:00,26.19,26.2,26.16,26.18,488611.0,25.6941,25.7039,25.6647,25.6843,488611.0
2025-03-20 10:40:00,26.18,26.19,26.13,26.14,494257.0,25.6843,25.6941,25.6352,25.6451,494257.0
2025-03-20 10:50:00,26.15,26.16,26.13,26.14,418836.0,25.6549,25.6647,25.6352,25.6451,418836.0
2025-03-20 11:00:00,26.14,26.15,26.07,26.08,579591.0,25.6451,25.6549,25.5764,25.5862,579591.0
2025-03-20 11:10:00,26.08,26.11,26.05,26.1,621359.0,25.5862,25.6156,25.5568,25.6058,621359.0
2025-03-20 11:20:00,26.09,26.1,26.03,26.04,600779.0,25.596,25.6058,25.5371,25.5469,600779.0
2025-03-20 11:30:00,26.05,26.07,26.01,26.07,614719.0,25.5568,25.5764,25.5175,25.5764,614719.0
2025-03-20 11:40:00,26.06,26.12,26.06,26.12,329039.0,25.5666,25.6254,25.5666,25.6254,329039.0
2025-03-20 11:50:00,26.12,26.14,26.09,26.1,345664.0,25.6254,25.6451,25.596,25.6058,345664.0
2025-03-20 12:00:00,26.09,26.12,26.07,26.09,432453.0,25.596,25.6254,25.5764,25.596,432453.0
2025-03-20 12:10:00,26.1,26.11,26.08,26.1,413862.0,25.6058,25.6156,25.5862,25.6058,413862.0
2025-03-20 12:20:00,26.1,26.1,26.08,26.1,398206.0,25.6058,25.6058,25.5862,25.6058,398206.0
2025-03-20 12:30:00,26.1,26.14,26.1,26.13,508358.0,25.6058,25.6451,25.6058,25.6352,508358.0
2025-03-20 12:40:00,26.12,26.15,26.1,26.1,428786.0,25.6254,25.6549,25.6058,25.6058,428786.0
2025-03-20 12:50:00,26.11,26.15,26.1,26.13,355606.0,25.6156,25.6549,25.6058,25.6352,355606.0
2025-03-20 13:00:00,26.13,26.15,26.11,26.14,441185.0,25.6352,25.6549,25.6156,25.6451,441185.0
2025-03-20 13:10:00,26.14,26.16,26.13,26.14,342603.0,25.6451,25.6647,25.6352,25.6451,342603.0
2025-03-20 13:20:00,26.15,26.15,26.08,26.1,395555.0,25.6549,25.6549,25.5862,25.6058,395555.0
2025-03-20 13:30:00,26.1,26.13,26.09,26.13,338755.0,25.6058,25.6352,25.596,25.6352,338755.0
2025-03-20 13:40:00,26.13,26.15,26.1,26.14,445854.0,25.6352,25.6549,25.6058,25.6451,445854.0
2025-03-20 13:50:00,26.14,26.14,26.07,26.08,369383.0,25.6451,25.6451,25.5764,25.5862,369383.0
2025-03-20 14:00:00,26.08,26.13,26.07,26.1,713350.0,25.5862,25.6352,25.5764,25.6058,713350.0
2025-03-20 14:10:00,26.1,26.12,26.09,26.1,271589.0,25.6058,25.6254,25.596,25.6058,271589.0
2025-03-20 14:20:00,26.1,26.11,26.09,26.09,256364.0,25.6058,25.6156,25.596,25.596,256364.0
2025-03-20 14:30:00,26.09,26.13,26.08,26.13,307562.0,25.596,25.6352,25.5862,25.6352,307562.0
2025-03-20 14:40:00,26.13,26.13,26.09,26.12,546508.0,25.6352,25.6352,25.596,25.6254,546508.0
2025-03-20 14:50:00,26.12,26.13,26.1,26.13,320438.0,25.6254,25.6352,25.6058,25.6352,320438.0
2025-03-20 15:00:00,26.12,26.15,26.12,26.13,450069.0,25.6254,25.6549,25.6254,25.6352,450069.0
2025-03-20 15:10:00,26.13,26.14,26.11,26.14,523296.0,25.6352,25.6451,25.6156,25.6451,523296.0
2025-03-20 15:20:00,26.14,26.19,26.12,26.13,655095.0,25.6451,25.6941,25.6254,25.6352,655095.0
2025-03-20 15:30:00,26.13,26.15,26.12,26.13,584893.0,25.6352,25.6549,25.6254,25.6352,584893.0
2025-03-20 15:40:00,26.12,26.17,26.12,26.17,725602.0,25.6254,25.6745,25.6254,25.6745,725602.0
2025-03-20 15:50:00,26.17,26.2,26.14,26.19,3397301.0,25.6745,25.7039,25.6451,25.6941,3397301.0
2025-03-21 09:30:00,26.13,26.17,26.02,26.14,4423702.0,25.6352,25.6745,25.5273,25.6451,4423702.0
2025-03-21 09:40:00,26.14,26.16,26.02,26.04,463785.0,25.6451,25.6647,25.5273,25.5469,463785.0
2025-03-21 09:50:00,26.03,26.09,26.02,26.08,587453.0,25.5371,25.596,25.5273,25.5862,587453.0
2025-03-21 10:00:00,26.08,26.09,26.01,26.02,946828.0,25.5862,25.596,25.5175,25.5273,946828.0
2025-03-21 10:10:00,26.03,26.08,26.01,26.05,489000.0,25.5371,25.5862,25.5175,25.5568,489000.0
2025-03-21 10:20:00,26.06,26.12,26.04,26.08,960202.0,25.5666,25.6254,25.5469,25.5862,960202.0
2025-03-21 10:30:00,26.08,26.12,26.07,26.08,463267.0,25.5862,25.6254,25.5764,25.5862,463267.0
2025-03-21 10:40:00,26.09,26.16,26.08,26.16,852764.0,25.596,25.6647,25.5862,25.6647,852764.0
2025-03-21 10:50:00,26.16,26.19,26.15,26.18,478717.0,25.6647,25.6941,25.6549,25.6843,478717.0
2025-03-21 11:00:00,26.18,26.25,26.17,26.25,699806.0,25.6843,25.753,25.6745,25.753,699806.0
2025-03-21 11:10:00,26.25,26.25,26.18,26.19,717883.0,25.753,25.753,25.6843,25.6941,717883.0
2025-03-21 11:20:00,26.19,26.2,26.16,26.18,298958.0,25.6941,25.7039,25.6647,25.6843,298958.0
2025-03-21 11:30:00,26.17,26.18,26.15,26.18,324692.0,25.6745,25.6843,25.6549,25.6843,324692.0
2025-03-21 11:40:00,26.18,26.29,26.17,26.25,1245851.0,25.6843,25.7922,25.6745,25.753,1245851.0
2025-03-21 11:50:00,26.25,26.3,26.25,26.27,927107.0,25.753,25.802,25.753,25.7726,927107.0
2025-03-21 12:00:00,26.26,26.33,26.22,26.33,616648.0,25.7628,25.8315,25.7235,25.8315,616648.0
2025-03-21 12:10:00,26.33,26.35,26.31,26.33,639197.0,25.8315,25.8511,25.8118,25.8315,639197.0
2025-03-21 12:20:00,26.33,26.34,26.31,26.33,647958.0,25.8315,25.8413,25.8118,25.8315,647958.0
2025-03-21 12:30:00,26.32,26.33,26.27,26.31,578393.0,25.8216,25.8315,25.7726,25.8118,578393.0
2025-03-21 12:40:00,26.31,26.32,26.26,26.28,381462.0,25.8118,25.8216,25.7628,25.7824,381462.0
2025-03-21 12:50:00,26.28,26.28,26.23,26.26,433974.0,25.7824,25.7824,25.7334,25.7628,433974.0
2025-03-21 13:00:00,26.26,26.26,26.2,26.21,329476.0,25.7628,25.7628,25.7039,25.7137,329476.0
2025-03-21 13:10:00,26.21,26.21,26.14,26.14,356811.0,25.7137,25.7137,25.6451,25.6451,356811.0
2025-03-21 13:20:00,26.15,26.19,26.12,26.14,429554.0,25.6549,25.6941,25.6254,25.6451,429554.0
2025-03-21 13:30:00,26.14,26.17,26.14,26.17,253297.0,25.6451,25.6745,25.6451,25.6745,253297.0
2025-03-21 13:40:00,26.17,26.26,26.16,26.25,473739.0,25.6745,25.7628,25.6647,25.753,473739.0
2025-03-21 13:50:00,26.26,26.28,26.21,26.21,380507.0,25.7628,25.7824,25.7137,25.7137,380507.0
2025-03-21 14:00:00,26.21,26.23,26.16,26.19,472644.0,25.7137,25.7334,25.6647,25.6941,472644.0
2025-03-21 14:10:00,26.19,26.2,26.17,26.2,367915.0,25.6941,25.7039,25.6745,25.7039,367915.0
2025-03-21 14:20:00,26.2,26.2,26.13,26.14,426091.0,25.7039,25.7039,25.6352,25.6451,426091.0
2025-03-21 14:30:00,26.14,26.18,26.13,26.16,725218.0,25.6451,25.6843,25.6352,25.6647,725218.0
2025-03-21 14:40:00,26.16,26.17,26.12,26.15,827926.0,25.6647,25.6745,25.6254,25.6549,827926.0
2025-03-21 14:50:00,26.14,26.16,26.1,26.11,847149.0,25.6451,25.6647,25.6058,25.6156,847149.0
2025-03-21 15:00:00,26.11,26.15,26.1,26.13,1559616.0,25.6156,25.6549,25.6058,25.6352,1559616.0
2025-03-21 15:10:00,26.13,26.15,26.1,26.14,1218072.0,25.6352,25.6549,25.6058,25.6451,1218072.0
2025-03-21 15:20:00,26.14,26.14,26.03,26.05,2414759.0,25.6451,25.6451,25.5371,25.5568,2414759.0
2025-03-21 15:30:00,26.05,26.1,26.01,26.08,3650671.0,25.5568,25.6058,25.5175,25.5862,3650671.0
2025-03-21 15:40:00,26.07,26.1,26.02,26.06,5044074.0,25.5764,25.6058,25.5273,25.5666,5044074.0
2025-03-21 15:50:00,26.07,26.52,26.05,26.25,22603734.0,25.5764,26.0179,25.5568,25.753,22603734.0
2025-03-24 09:30:00,26.1,26.19,26.02,26.07,2319365.0,25.6058,25.6941,25.5273,25.5764,2319365.0
2025-03-24 09:40:00,26.06,26.18,26.05,26.16,1151243.0,25.5666,25.6843,25.5568,25.6647,1151243.0
2025-03-24 09:50:00,26.16,26.2,26.14,26.19,1004331.0,25.6647,25.7039,25.6451,25.6941,1004331.0
2025-03-24 10:00:00,26.19,26.22,26.14,26.17,828444.0,25.6941,25.7235,25.6451,25.6745,828444.0
2025-03-24 10:10:00,26.16,26.17,26.07,26.09,1167814.0,25.6647,25.6745,25.5764,25.596,1167814.0
2025-03-24 10:20:00,26.09,26.11,26.06,26.07,512827.0,25.596,25.6156,25.5666,25.5764,512827.0
2025-03-24 10:30:00,26.07,26.08,26.02,26.04,1045310.0,25.5764,25.5862,25.5273,25.5469,1045310.0
2025-03-24 10:40:00,26.04,26.07,26.03,26.07,421274.0,25.5469,25.5764,25.5371,25.5764,421274.0
2025-03-24 10:50:00,26.06,26.12,26.06,26.12,417973.0,25.5666,25.6254,25.5666,25.6254,417973.0
2025-03-24 11:00:00,26.11,26.12,26.06,26.07,516303.0,25.6156,25.6254,25.5666,25.5764,516303.0
2025-03-24 11:10:00,26.07,26.09,26.06,26.06,363334.0,25.5764,25.596,25.5666,25.5666,363334.0
2025-03-24 11:20:00,26.07,26.08,26.06,26.07,362973.0,25.5764,25.5862,25.5666,25.5764,362973.0
2025-03-24 11:30:00,26.07,26.07,26.03,26.07,339961.0,25.5764,25.5764,25.5371,25.5764,339961.0
2025-03-24 11:40:00,26.07,26.07,26.04,26.05,434096.0,25.5764,25.5764,25.5469,25.5568,434096.0
2025-03-24 11:50:00,26.05,26.07,26.03,26.07,545777.0,25.5568,25.5764,25.5371,25.5764,545777.0
2025-03-24 12:00:00,26.07,26.08,26.04,26.05,275794.0,25.5764,25.5862,25.5469,25.5568,275794.0
2025-03-24 12:10:00,26.05,26.07,26.05,26.07,296773.0,25.5568,25.5764,25.5568,25.5764,296773.0
2025-03-24 12:20:00,26.07,26.07,26.03,26.05,533886.0,25.5764,25.5764,25.5371,25.5568,533886.0
2025-03-24 12:30:00,26.05,26.06,26.0,26.01,981273.0,25.5568,25.5666,25.5077,25.5175,981273.0
2025-03-24 12:40:00,26.0,26.02,25.97,25.99,1328473.0,25.5077,25.5273,25.4783,25.4979,1328473.0
2025-03-24 12:50:00,26.0,26.01,25.98,26.0,498308.0,25.5077,25.5175,25.4881,25.5077,498308.0
2025-03-24 13:00:00,26.0,26.01,25.98,26.0,332322.0,25.5077,25.5175,25.4881,25.5077,332322.0
2025-03-24 13:10:00,26.0,26.02,25.99,26.02,390176.0,25.5077,25.5273,25.4979,25.5273,390176.0
2025-03-24 13:20:00,26.01,26.03,26.01,26.02,348883.0,25.5175,25.5371,25.5175,25.5273,348883.0
2025-03-24 13:30:00,26.03,26.05,26.02,26.02,395157.0,25.5371,25.5568,25.5273,25.5273,395157.0
2025-03-24 13:40:00,26.03,26.04,26.01,26.03,354917.0,25.5371,25.5469,25.5175,25.5371,354917.0
2025-03-24 13:50:00,26.04,26.05,26.0,26.02,384634.0,25.5469,25.5568,25.5077,25.5273,384634.0
2025-03-24 14:00:00,26.02,26.02,25.97,25.98,460202.0,25.5273,25.5273,25.4783,25.4881,460202.0
2025-03-24 14:10:00,25.98,26.0,25.97,25.98,591765.0,25.4881,25.5077,25.4783,25.4881,591765.0
2025-03-24 14:20:00,25.98,25.98,25.91,25.91,982306.0,25.4881,25.4881,25.4194,25.4194,982306.0
2025-03-24 14:30:00,25.91,25.95,25.89,25.94,880227.0,25.4194,25.4587,25.3998,25.4488,880227.0
2025-03-24 14:40:00,25.94,25.96,25.92,25.93,564681.0,25.4488,25.4685,25.4292,25.439,564681.0
2025-03-24 14:50:00,25.94,25.99,25.93,25.98,536697.0,25.4488,25.4979,25.439,25.4881,536697.0
2025-03-24 15:00:00,25.98,26.0,25.97,25.98,536732.0,25.4881,25.5077,25.4783,25.4881,536732.0
2025-03-24 15:10:00,25.98,25.99,25.96,25.98,404334.0,25.4881,25.4979,25.4685,25.4881,404334.0
2025-03-24 15:20:00,25.99,26.05,25.98,26.05,738551.0,25.4979,25.5568,25.4881,25.5568,738551.0
2025-03-24 15:30:00,26.04,26.1,26.04,26.09,686237.0,25.5469,25.6058,25.5469,25.596,686237.0
2025-03-24 15:40:00,26.09,26.09,26.04,26.06,751499.0,25.596,25.596,25.5469,25.5666,751499.0
2025-03-24 15:50:00,26.06,26.16,26.05,26.13,3452201.0,25.5666,25.6647,25.5568,25.6352,3452201.0
2025-03-25 09:30:00,26.16,26.2,26.05,26.06,1382612.0,25.6647,25.7039,25.5568,25.5666,1382612.0
2025-03-25 09:40:00,26.05,26.1,26.0,26.1,781380.0,25.5568,25.6058,25.5077,25.6058,781380.0
2025-03-25 09:50:00,26.09,26.11,25.97,25.98,631639.0,25.596,25.6156,25.4783,25.4881,631639.0
2025-03-25 10:00:00,25.98,26.03,25.92,25.93,679044.0,25.4881,25.5371,25.4292,25.439,679044.0
2025-03-25 10:10:00,25.94,25.96,25.88,25.9,1020322.0,25.4488,25.4685,25.39,25.4096,1020322.0
2025-03-25 10:20:00,25.9,25.94,25.86,25.87,839867.0,25.4096,25.4488,25.3704,25.3802,839867.0
2025-03-25 10:30:00,25.87,25.89,25.82,25.83,1016841.0,25.3802,25.3998,25.3311,25.3409,1016841.0
2025-03-25 10:40:00,25.84,25.84,25.81,25.84,949026.0,25.3507,25.3507,25.3213,25.3507,949026.0
2025-03-25 10:50:00,25.83,25.86,25.81,25.83,1407947.0,25.3409,25.3704,25.3213,25.3409,1407947.0
2025-03-25 11:00:00,25.83,25.85,25.82,25.84,550338.0,25.3409,25.3605,25.3311,25.3507,550338.0
2025-03-25 11:10:00,25.83,25.86,25.83,25.86,529135.0,25.3409,25.3704,25.3409,25.3704,529135.0
2025-03-25 11:20:00,25.86,25.86,25.83,25.84,514763.0,25.3704,25.3704,25.3409,25.3507,514763.0
2025-03-25 11:30:00,25.84,25.86,25.83,25.84,391401.0,25.3507,25.3704,25.3409,25.3507,391401.0
2025-03-25 11:40:00,25.84,25.87,25.83,25.83,486443.0,25.3507,25.3802,25.3409,25.3409,486443.0
2025-03-25 11:50:00,25.84,25.85,25.82,25.83,600334.0,25.3507,25.3605,25.3311,25.3409,600334.0
2025-03-25 12:00:00,25.83,25.83,25.78,25.79,1067863.0,25.3409,25.3409,25.2919,25.3017,1067863.0
2025-03-25 12:10:00,25.78,25.8,25.77,25.79,775683.0,25.2919,25.3115,25.2821,25.3017,775683.0
2025-03-25 12:20:00,25.78,25.79,25.76,25.77,514509.0,25.2919,25.3017,25.2723,25.2821,514509.0
2025-03-25 12:30:00,25.78,25.78,25.67,25.69,1299703.0,25.2919,25.2919,25.184,25.2036,1299703.0
2025-03-25 12:40:00,25.7,25.74,25.68,25.74,667650.0,25.2134,25.2526,25.1938,25.2526,667650.0
2025-03-25 12:50:00,25.74,25.75,25.72,25.74,487224.0,25.2526,25.2624,25.233,25.2526,487224.0
2025-03-25 13:00:00,25.74,25.75,25.71,25.75,416190.0,25.2526,25.2624,25.2232,25.2624,416190.0
2025-03-25 13:10:00,25.75,25.75,25.72,25.72,346477.0,25.2624,25.2624,25.233,25.233,346477.0
2025-03-25 13:20:00,25.73,25.76,25.72,25.74,688733.0,25.2428,25.2723,25.233,25.2526,688733.0
2025-03-25 13:30:00,25.75,25.78,25.74,25.77,458789.0,25.2624,25.2919,25.2526,25.2821,458789.0
2025-03-25 13:40:00,25.77,25.78,25.74,25.74,450599.0,25.2821,25.2919,25.2526,25.2526,450599.0
2025-03-25 13:50:00,25.75,25.75,25.7,25.7,517978.0,25.2624,25.2624,25.2134,25.2134,517978.0
2025-03-25 14:00:00,25.71,25.73,25.66,25.67,871315.0,25.2232,25.2428,25.1741,25.184,871315.0
2025-03-25 14:10:00,25.67,25.69,25.66,25.66,505919.0,25.184,25.2036,25.1741,25.1741,505919.0
2025-03-25 14:20:00,25.66,25.69,25.66,25.69,599932.0,25.1741,25.2036,25.1741,25.2036,599932.0
2025-03-25 14:30:00,25.69,25.71,25.68,25.7,1112408.0,25.2036,25.2232,25.1938,25.2134,1112408.0
2025-03-25 14:40:00,25.7,25.7,25.65,25.65,907014.0,25.2134,25.2134,25.1643,25.1643,907014.0
2025-03-25 14:50:00,25.65,25.66,25.62,25.62,886079.0,25.1643,25.1741,25.1349,25.1349,886079.0
2025-03-25 15:00:00,25.63,25.64,25.61,25.64,743968.0,25.1447,25.1545,25.1251,25.1545,743968.0
2025-03-25 15:10:00,25.64,25.64,25.58,25.59,1008970.0,25.1545,25.1545,25.0957,25.1055,1008970.0
2025-03-25 15:20:00,25.59,25.6,25.55,25.56,1058165.0,25.1055,25.1153,25.0662,25.076,1058165.0
2025-03-25 15:30:00,25.56,25.57,25.51,25.53,1586749.0,25.076,25.0858,25.027,25.0466,1586749.0
2025-03-25 15:40:00,25.53,25.56,25.52,25.55,1250236.0,25.0466,25.076,25.0368,25.0662,1250236.0
2025-03-25 15:50:00,25.55,25.58,25.53,25.55,3601084.0,25.0662,25.0957,25.0466,25.0662,3601084.0
2025-03-26 09:30:00,25.53,25.58,25.42,25.54,2501794.0,25.0466,25.0957,24.9387,25.0564,2501794.0
2025-03-26 09:40:00,25.54,25.61,25.5,25.6,862879.0,25.0564,25.1251,25.0172,25.1153,862879.0
2025-03-26 09:50:00,25.59,25.63,25.54,25.59,526521.0,25.1055,25.1447,25.0564,25.1055,526521.0
2025-03-26 10:00:00,25.58,25.62,25.54,25.55,891496.0,25.0957,25.1349,25.0564,25.0662,891496.0
2025-03-26 10:10:00,25.56,25.57,25.53,25.55,525037.0,25.076,25.0858,25.0466,25.0662,525037.0
2025-03-26 10:20:00,25.56,25.57,25.53,25.55,644467.0,25.076,25.0858,25.0466,25.0662,644467.0
2025-03-26 10:30:00,25.55,25.6,25.54,25.58,642657.0,25.0662,25.1153,25.0564,25.0957,642657.0
2025-03-26 10:40:00,25.57,25.6,25.55,25.57,473784.0,25.0858,25.1153,25.0662,25.0858,473784.0
2025-03-26 10:50:00,25.57,25.62,25.55,25.59,817871.0,25.0858,25.1349,25.0662,25.1055,817871.0
2025-03-26 11:00:00,25.59,25.65,25.57,25.64,817075.0,25.1055,25.1643,25.0858,25.1545,817075.0
2025-03-26 11:10:00,25.65,25.65,25.48,25.49,1180245.0,25.1643,25.1643,24.9976,25.0074,1180245.0
2025-03-26 11:20:00,25.5,25.5,25.45,25.45,842252.0,25.0172,25.0172,24.9681,24.9681,842252.0
2025-03-26 11:30:00,25.45,25.49,25.45,25.48,367084.0,24.9681,25.0074,24.9681,24.9976,367084.0
2025-03-26 11:40:00,25.47,25.48,25.42,25.43,653188.0,24.9877,24.9976,24.9387,24.9485,653188.0
2025-03-26 11:50:00,25.44,25.47,25.42,25.42,826213.0,24.9583,24.9877,24.9387,24.9387,826213.0
2025-03-26 12:00:00,25.42,25.45,25.39,25.42,1170057.0,24.9387,24.9681,24.9093,24.9387,1170057.0
2025-03-26 12:10:00,25.42,25.45,25.4,25.44,355411.0,24.9387,24.9681,24.9191,24.9583,355411.0
2025-03-26 12:20:00,25.44,25.45,25.42,25.44,415930.0,24.9583,24.9681,24.9387,24.9583,415930.0
2025-03-26 12:30:00,25.44,25.45,25.38,25.39,844364.0,24.9583,24.9681,24.8994,24.9093,844364.0
2025-03-26 12:40:00,25.38,25.42,25.37,25.42,703328.0,24.8994,24.9387,24.8896,24.9387,703328.0
2025-03-26 12:50:00,25.41,25.42,25.39,25.41,418387.0,24.9289,24.9387,24.9093,24.9289,418387.0
2025-03-26 13:00:00,25.41,25.47,25.4,25.45,594991.0,24.9289,24.9877,24.9191,24.9681,594991.0
2025-03-26 13:10:00,25.46,25.47,25.38,25.38,609761.0,24.9779,24.9877,24.8994,24.8994,609761.0
2025-03-26 13:20:00,25.38,25.4,25.36,25.38,580974.0,24.8994,24.9191,24.8798,24.8994,580974.0
2025-03-26 13:30:00,25.38,25.38,25.28,25.33,1030939.0,24.8994,24.8994,24.8013,24.8504,1030939.0
2025-03-26 13:40:00,25.33,25.36,25.12,25.21,4394231.0,24.8504,24.8798,24.6444,24.7327,4394231.0
2025-03-26 13:50:00,25.22,25.3,25.21,25.24,1029570.0,24.7425,24.821,24.7327,24.7621,1029570.0
2025-03-26 14:00:00,25.25,25.3,25.23,25.3,585954.0,24.7719,24.821,24.7523,24.821,585954.0
2025-03-26 14:10:00,25.3,25.31,25.25,25.27,521864.0,24.821,24.8308,24.7719,24.7915,521864.0
2025-03-26 14:20:00,25.26,25.28,25.25,25.27,678277.0,24.7817,24.8013,24.7719,24.7915,678277.0
2025-03-26 14:30:00,25.27,25.29,25.25,25.26,552709.0,24.7915,24.8111,24.7719,24.7817,552709.0
2025-03-26 14:40:00,25.26,25.28,25.2,25.21,1111775.0,24.7817,24.8013,24.7229,24.7327,1111775.0
2025-03-26 14:50:00,25.21,25.22,25.19,25.2,822149.0,24.7327,24.7425,24.713,24.7229,822149.0
2025-03-26 15:00:00,25.2,25.21,25.13,25.15,1032680.0,24.7229,24.7327,24.6542,24.6738,1032680.0
2025-03-26 15:10:00,25.15,25.2,25.14,25.19,932568.0,24.6738,24.7229,24.664,24.713,932568.0
2025-03-26 15:20:00,25.19,25.21,25.18,25.21,586472.0,24.713,24.7327,24.7032,24.7327,586472.0
2025-03-26 15:30:00,25.21,25.22,25.18,25.2,857840.0,24.7327,24.7425,24.7032,24.7229,857840.0
2025-03-26 15:40:00,25.2,25.21,25.17,25.21,1191273.0,24.7229,24.7327,24.6934,24.7327,1191273.0
2025-03-26 15:50:00,25.21,25.25,25.18,25.19,2707316.0,24.7327,24.7719,24.7032,24.713,2707316.0
2025-03-27 09:30:00,25.2,25.23,25.07,25.11,1655928.0,24.7229,24.7523,24.5953,24.6346,1655928.0
2025-03-27 09:40:00,25.12,25.12,25.01,25.04,1489555.0,24.6444,24.6444,24.5365,24.5659,1489555.0
2025-03-27 09:50:00,25.04,25.08,24.94,25.07,2557558.0,24.5659,24.6051,24.4678,24.5953,2557558.0
2025-03-27 10:00:00,25.07,25.08,25.01,25.03,1046483.0,24.5953,24.6051,24.5365,24.5561,1046483.0
2025-03-27 10:10:00,25.03,25.07,24.99,25.07,1348918.0,24.5561,24.5953,24.5168,24.5953,1348918.0
2025-03-27 10:20:00,25.07,25.1,25.04,25.05,542738.0,24.5953,24.6247,24.5659,24.5757,542738.0
2025-03-27 10:30:00,25.05,25.12,25.03,25.11,1017473.0,24.5757,24.6444,24.5561,24.6346,1017473.0
2025-03-27 10:40:00,25.1,25.13,25.08,25.11,658693.0,24.6247,24.6542,24.6051,24.6346,658693.0
2025-03-27 10:50:00,25.1,25.14,25.09,25.13,791981.0,24.6247,24.664,24.6149,24.6542,791981.0
2025-03-27 11:00:00,25.13,25.2,25.12,25.17,625294.0,24.6542,24.7229,24.6444,24.6934,625294.0
2025-03-27 11:10:00,25.17,25.19,25.16,25.18,480065.0,24.6934,24.713,24.6836,24.7032,480065.0
2025-03-27 11:20:00,25.18,25.21,25.16,25.18,601719.0,24.7032,24.7327,24.6836,24.7032,601719.0
2025-03-27 11:30:00,25.19,25.2,25.17,25.17,333590.0,24.713,24.7229,24.6934,24.6934,333590.0
2025-03-27 11:40:00,25.18,25.18,25.16,25.16,528073.0,24.7032,24.7032,24.6836,24.6836,528073.0
2025-03-27 11:50:00,25.17,25.17,25.12,25.14,349728.0,24.6934,24.6934,24.6444,24.664,349728.0
2025-03-27 12:00:00,25.13,25.16,25.12,25.13,374694.0,24.6542,24.6836,24.6444,24.6542,374694.0
2025-03-27 12:10:00,25.12,25.13,25.08,25.08,697363.0,24.6444,24.6542,24.6051,24.6051,697363.0
2025-03-27 12:20:00,25.09,25.12,25.08,25.11,260540.0,24.6149,24.6444,24.6051,24.6346,260540.0
2025-03-27 12:30:00,25.11,25.14,25.1,25.11,524122.0,24.6346,24.664,24.6247,24.6346,524122.0
2025-03-27 12:40:00,25.11,25.11,25.07,25.09,401017.0,24.6346,24.6346,24.5953,24.6149,401017.0
2025-03-27 12:50:00,25.08,25.09,25.05,25.05,513716.0,24.6051,24.6149,24.5757,24.5757,513716.0
2025-03-27 13:00:00,25.05,25.06,25.03,25.05,641165.0,24.5757,24.5855,24.5561,24.5757,641165.0
2025-03-27 13:10:00,25.05,25.06,25.04,25.05,292282.0,24.5757,24.5855,24.5659,24.5757,292282.0
2025-03-27 13:20:00,25.05,25.05,24.83,24.85,2654412.0,24.5757,24.5757,24.3599,24.3795,2654412.0
2025-03-27 13:30:00,24.86,25.02,24.85,24.98,2645309.0,24.3893,24.5463,24.3795,24.507,2645309.0
2025-03-27 13:40:00,24.98,24.98,24.94,24.96,606241.0,24.507,24.507,24.4678,24.4874,606241.0
2025-03-27 13:50:00,24.96,24.98,24.91,24.92,648493.0,24.4874,24.507,24.4383,24.4482,648493.0
2025-03-27 14:00:00,24.92,24.93,24.9,24.92,932930.0,24.4482,24.458,24.4285,24.4482,932930.0
2025-03-27 14:10:00,24.92,24.94,24.91,24.93,588923.0,24.4482,24.4678,24.4383,24.458,588923.0
2025-03-27 14:20:00,24.93,24.96,24.92,24.94,726617.0,24.458,24.4874,24.4482,24.4678,726617.0
2025-03-27 14:30:00,24.95,24.97,24.94,24.96,527674.0,24.4776,24.4972,24.4678,24.4874,527674.0
2025-03-27 14:40:00,24.96,24.99,24.96,24.96,648375.0,24.4874,24.5168,24.4874,24.4874,648375.0
2025-03-27 14:50:00,24.96,24.97,24.9,24.91,1367300.0,24.4874,24.4972,24.4285,24.4383,1367300.0
2025-03-27 15:00:00,24.91,24.98,24.9,24.98,576989.0,24.4383,24.507,24.4285,24.507,576989.0
2025-03-27 15:10:00,24.98,24.98,24.93,24.96,1873461.0,24.507,24.507,24.458,24.4874,1873461.0
2025-03-27 15:20:00,24.96,25.04,24.96,25.04,966820.0,24.4874,24.5659,24.4874,24.5659,966820.0
2025-03-27 15:30:00,25.04,25.08,25.02,25.03,1065833.0,24.5659,24.6051,24.5463,24.5561,1065833.0
2025-03-27 15:40:00,25.04,25.08,25.03,25.08,974419.0,24.5659,24.6051,24.5561,24.6051,974419.0
2025-03-27 15:50:00,25.07,25.09,25.01,25.02,3395126.0,24.5953,24.6149,24.5365,24.5463,3395126.0
2025-03-28 09:30:00,25.03,25.08,24.88,24.96,1333232.0,24.5561,24.6051,24.4089,24.4874,1333232.0
2025-03-28 09:40:00,24.96,24.99,24.85,24.86,1065700.0,24.4874,24.5168,24.3795,24.3893,1065700.0
2025-03-28 09:50:00,24.86,24.86,24.82,24.84,854095.0,24.3893,24.3893,24.35,24.3697,854095.0
2025-03-28 10:00:00,24.85,24.99,24.81,24.93,985240.0,24.3795,24.5168,24.3402,24.458,985240.0
2025-03-28 10:10:00,24.93,24.94,24.88,24.89,692664.0,24.458,24.4678,24.4089,24.4187,692664.0
2025-03-28 10:20:00,24.89,24.97,24.87,24.96,1012886.0,24.4187,24.4972,24.3991,24.4874,1012886.0
2025-03-28 10:30:00,24.96,24.97,24.91,24.95,709949.0,24.4874,24.4972,24.4383,24.4776,709949.0
2025-03-28 10:40:00,24.94,25.02,24.94,25.0,785330.0,24.4678,24.5463,24.4678,24.5266,785330.0
2025-03-28 10:50:00,25.0,25.0,24.97,25.0,453183.0,24.5266,24.5266,24.4972,24.5266,453183.0
2025-03-28 11:00:00,25.0,25.03,24.99,25.03,567072.0,24.5266,24.5561,24.5168,24.5561,567072.0
2025-03-28 11:10:00,25.03,25.13,25.02,25.12,773199.0,24.5561,24.6542,24.5463,24.6444,773199.0
2025-03-28 11:20:00,25.12,25.22,25.11,25.14,786812.0,24.6444,24.7425,24.6346,24.664,786812.0
2025-03-28 11:30:00,25.14,25.15,25.1,25.12,353027.0,24.664,24.6738,24.6247,24.6444,353027.0
2025-03-28 11:40:00,25.12,25.13,25.09,25.11,361249.0,24.6444,24.6542,24.6149,24.6346,361249.0
2025-03-28 11:50:00,25.11,25.11,25.07,25.08,154125.0,24.6346,24.6346,24.5953,24.6051,154125.0
2025-03-28 12:00:00,25.08,25.09,25.07,25.09,172538.0,24.6051,24.6149,24.5953,24.6149,172538.0
2025-03-28 12:10:00,25.08,25.11,25.08,25.1,252759.0,24.6051,24.6346,24.6051,24.6247,252759.0
2025-03-28 12:20:00,25.09,25.11,25.04,25.05,362340.0,24.6149,24.6346,24.5659,24.5757,362340.0
2025-03-28 12:30:00,25.05,25.05,25.02,25.05,447630.0,24.5757,24.5757,24.5463,24.5757,447630.0
2025-03-28 12:40:00,25.04,25.07,25.03,25.04,297594.0,24.5659,24.5953,24.5561,24.5659,297594.0
2025-03-28 12:50:00,25.05,25.11,25.04,25.11,519089.0,24.5757,24.6346,24.5659,24.6346,519089.0
2025-03-28 13:00:00,25.1,25.11,25.03,25.04,768759.0,24.6247,24.6346,24.5561,24.5659,768759.0
2025-03-28 13:10:00,25.04,25.06,25.03,25.05,513304.0,24.5659,24.5855,24.5561,24.5757,513304.0
2025-03-28 13:20:00,25.05,25.06,25.03,25.06,302169.0,24.5757,24.5855,24.5561,24.5855,302169.0
2025-03-28 13:30:00,25.05,25.1,25.05,25.08,293841.0,24.5757,24.6247,24.5757,24.6051,293841.0
2025-03-28 13:40:00,25.08,25.1,25.07,25.09,339109.0,24.6051,24.6247,24.5953,24.6149,339109.0
2025-03-28 13:50:00,25.1,25.11,25.08,25.11,199533.0,24.6247,24.6346,24.6051,24.6346,199533.0
2025-03-28 14:00:00,25.11,25.14,25.09,25.1,333561.0,24.6346,24.664,24.6149,24.6247,333561.0
2025-03-28 14:10:00,25.1,25.1,25.06,25.08,400574.0,24.6247,24.6247,24.5855,24.6051,400574.0
2025-03-28 14:20:00,25.08,25.08,25.05,25.05,223121.0,24.6051,24.6051,24.5757,24.5757,223121.0
2025-03-28 14:30:00,25.05,25.08,25.04,25.07,300656.0,24.5757,24.6051,24.5659,24.5953,300656.0
2025-03-28 14:40:00,25.06,25.08,25.06,25.07,251390.0,24.5855,24.6051,24.5855,24.5953,251390.0
2025-03-28 14:50:00,25.07,25.08,25.06,25.08,275930.0,24.5953,24.6051,24.5855,24.6051,275930.0
2025-03-28 15:00:00,25.08,25.1,25.07,25.09,321616.0,24.6051,24.6247,24.5953,24.6149,321616.0
2025-03-28 15:10:00,25.08,25.1,25.07,25.07,327725.0,24.6051,24.6247,24.5953,24.5953,327725.0
2025-03-28 15:20:00,25.08,25.11,25.07,25.1,681603.0,24.6051,24.6346,24.5953,24.6247,681603.0
2025-03-28 15:30:00,25.09,25.12,25.08,25.12,582771.0,24.6149,24.6444,24.6051,24.6444,582771.0
2025-03-28 15:40:00,25.12,25.18,25.11,25.18,1252392.0,24.6444,24.7032,24.6346,24.7032,1252392.0
2025-03-28 15:50:00,25.18,25.21,25.15,25.19,3921863.0,24.7032,24.7327,24.6738,24.713,3921863.0
2025-03-31 09:30:00,24.8,24.99,24.71,24.73,2853964.0,24.3304,24.5168,24.2421,24.2618,2853964.0
2025-03-31 09:40:00,24.73,24.83,24.61,24.79,2339807.0,24.2618,24.3599,24.144,24.3206,2339807.0
2025-03-31 09:50:00,24.78,24.87,24.75,24.83,1036312.0,24.3108,24.3991,24.2814,24.3599,1036312.0
2025-03-31 10:00:00,24.84,24.87,24.78,24.83,821312.0,24.3697,24.3991,24.3108,24.3599,821312.0
2025-03-31 10:10:00,24.83,24.85,24.79,24.85,573915.0,24.3599,24.3795,24.3206,24.3795,573915.0
2025-03-31 10:20:00,24.85,24.91,24.84,24.88,730666.0,24.3795,24.4383,24.3697,24.4089,730666.0
2025-03-31 10:30:00,24.89,25.03,24.88,25.03,832558.0,24.4187,24.5561,24.4089,24.5561,832558.0
2025-03-31 10:40:00,25.03,25.03,24.95,24.98,829917.0,24.5561,24.5561,24.4776,24.507,829917.0
2025-03-31 10:50:00,24.97,24.98,24.93,24.98,423904.0,24.4972,24.507,24.458,24.507,423904.0
2025-03-31 11:00:00,24.98,25.02,24.97,25.02,418754.0,24.507,24.5463,24.4972,24.5463,418754.0
2025-03-31 11:10:00,25.02,25.02,24.97,24.98,639523.0,24.5463,24.5463,24.4972,24.507,639523.0
2025-03-31 11:20:00,24.98,25.0,24.94,24.95,611661.0,24.507,24.5266,24.4678,24.4776,611661.0
2025-03-31 11:30:00,24.95,24.95,24.9,24.95,626581.0,24.4776,24.4776,24.4285,24.4776,626581.0
2025-03-31 11:40:00,24.95,25.0,24.93,25.0,422452.0,24.4776,24.5266,24.458,24.5266,422452.0
2025-03-31 11:50:00,24.99,25.0,24.98,24.98,592834.0,24.5168,24.5266,24.507,24.507,592834.0
2025-03-31 12:00:00,24.98,25.01,24.96,24.96,610035.0,24.507,24.5365,24.4874,24.4874,610035.0
2025-03-31 12:10:00,24.96,24.98,24.95,24.98,383330.0,24.4874,24.507,24.4776,24.507,383330.0
2025-03-31 12:20:00,24.98,25.0,24.96,25.0,332230.0,24.507,24.5266,24.4874,24.5266,332230.0
2025-03-31 12:30:00,24.99,25.0,24.96,24.97,268790.0,24.5168,24.5266,24.4874,24.4972,268790.0
2025-03-31 12:40:00,24.96,24.98,24.95,24.96,268673.0,24.4874,24.507,24.4776,24.4874,268673.0
2025-03-31 12:50:00,24.95,24.98,24.94,24.96,550381.0,24.4776,24.507,24.4678,24.4874,550381.0
2025-03-31 13:00:00,24.96,24.98,24.95,24.96,423155.0,24.4874,24.507,24.4776,24.4874,423155.0
2025-03-31 13:10:00,24.97,24.99,24.96,24.96,454552.0,24.4972,24.5168,24.4874,24.4874,454552.0
2025-03-31 13:20:00,24.96,24.97,24.93,24.96,398151.0,24.4874,24.4972,24.458,24.4874,398151.0
2025-03-31 13:30:00,24.96,24.97,24.95,24.96,247575.0,24.4874,24.4972,24.4776,24.4874,247575.0
2025-03-31 13:40:00,24.96,24.97,24.87,24.92,862512.0,24.4874,24.4972,24.3991,24.4482,862512.0
2025-03-31 13:50:00,24.92,24.94,24.9,24.91,341286.0,24.4482,24.4678,24.4285,24.4383,341286.0
2025-03-31 14:00:00,24.91,25.01,24.9,24.99,845934.0,24.4383,24.5365,24.4285,24.5168,845934.0
2025-03-31 14:10:00,25.0,25.03,24.98,25.02,1366839.0,24.5266,24.5561,24.507,24.5463,1366839.0
2025-03-31 14:20:00,25.02,25.03,24.99,25.02,621074.0,24.5463,24.5561,24.5168,24.5463,621074.0
2025-03-31 14:30:00,25.02,25.05,25.01,25.05,560665.0,24.5463,24.5757,24.5365,24.5757,560665.0
2025-03-31 14:40:00,25.05,25.09,25.04,25.08,473507.0,24.5757,24.6149,24.5659,24.6051,473507.0
2025-03-31 14:50:00,25.08,25.15,25.07,25.14,593094.0,24.6051,24.6738,24.5953,24.664,593094.0
2025-03-31 15:00:00,25.14,25.19,25.13,25.17,602992.0,24.664,24.713,24.6542,24.6934,602992.0
2025-03-31 15:10:00,25.17,25.25,25.15,25.23,757449.0,24.6934,24.7719,24.6738,24.7523,757449.0
2025-03-31 15:20:00,25.23,25.25,25.2,25.21,889356.0,24.7523,24.7719,24.7229,24.7327,889356.0
2025-03-31 15:30:00,25.21,25.31,25.21,25.3,1444057.0,24.7327,24.8308,24.7327,24.821,1444057.0
2025-03-31 15:40:00,25.3,25.43,25.29,25.41,2643083.0,24.821,24.9485,24.8111,24.9289,2643083.0
2025-03-31 15:50:00,25.41,25.41,25.3,25.34,4905968.0,24.9289,24.9289,24.821,24.8602,4905968.0
2025-04-01 09:30:00,25.29,25.35,25.15,25.28,1681887.0,24.8111,24.87,24.6738,24.8013,1681887.0
2025-04-01 09:40:00,25.27,25.29,25.03,25.06,736265.0,24.7915,24.8111,24.5561,24.5855,736265.0
2025-04-01 09:50:00,25.05,25.07,24.76,24.83,1807653.0,24.5757,24.5953,24.2912,24.3599,1807653.0
2025-04-01 10:00:00,24.83,24.86,24.74,24.79,2143655.0,24.3599,24.3893,24.2716,24.3206,2143655.0
2025-04-01 10:10:00,24.79,24.81,24.72,24.76,1126994.0,24.3206,24.3402,24.2519,24.2912,1126994.0
2025-04-01 10:20:00,24.76,24.8,24.73,24.77,828735.0,24.2912,24.3304,24.2618,24.301,828735.0
2025-04-01 10:30:00,24.78,24.92,24.77,24.9,797608.0,24.3108,24.4482,24.301,24.4285,797608.0
2025-04-01 10:40:00,24.89,24.95,24.89,24.94,518701.0,24.4187,24.4776,24.4187,24.4678,518701.0
2025-04-01 10:50:00,24.93,24.99,24.93,24.97,944661.0,24.458,24.5168,24.458,24.4972,944661.0
2025-04-01 11:00:00,24.97,25.01,24.95,24.97,692724.0,24.4972,24.5365,24.4776,24.4972,692724.0
2025-04-01 11:10:00,24.96,24.97,24.91,24.91,597399.0,24.4874,24.4972,24.4383,24.4383,597399.0
2025-04-01 11:20:00,24.92,24.96,24.88,24.96,725231.0,24.4482,24.4874,24.4089,24.4874,725231.0
2025-04-01 11:30:00,24.96,24.98,24.87,24.89,862698.0,24.4874,24.507,24.3991,24.4187,862698.0
2025-04-01 11:40:00,24.89,24.89,24.83,24.84,2101279.0,24.4187,24.4187,24.3599,24.3697,2101279.0
2025-04-01 11:50:00,24.84,24.85,24.8,24.8,772409.0,24.3697,24.3795,24.3304,24.3304,772409.0
2025-04-01 12:00:00,24.81,24.81,24.77,24.78,1058075.0,24.3402,24.3402,24.301,24.3108,1058075.0
2025-04-01 12:10:00,24.79,24.8,24.76,24.79,1394040.0,24.3206,24.3304,24.2912,24.3206,1394040.0
2025-04-01 12:20:00,24.79,24.8,24.71,24.71,1521451.0,24.3206,24.3304,24.2421,24.2421,1521451.0
2025-04-01 12:30:00,24.71,24.75,24.68,24.69,1327076.0,24.2421,24.2814,24.2127,24.2225,1327076.0
2025-04-01 12:40:00,24.7,24.71,24.67,24.68,662729.0,24.2323,24.2421,24.2029,24.2127,662729.0
2025-04-01 12:50:00,24.67,24.76,24.67,24.75,693927.0,24.2029,24.2912,24.2029,24.2814,693927.0
2025-04-01 13:00:00,24.75,24.76,24.71,24.74,424587.0,24.2814,24.2912,24.2421,24.2716,424587.0
2025-04-01 13:10:00,24.75,24.79,24.72,24.73,597463.0,24.2814,24.3206,24.2519,24.2618,597463.0
2025-04-01 13:20:00,24.73,24.74,24.7,24.71,533235.0,24.2618,24.2716,24.2323,24.2421,533235.0
2025-04-01 13:30:00,24.71,24.71,24.67,24.68,512304.0,24.2421,24.2421,24.2029,24.2127,512304.0
2025-04-01 13:40:00,24.67,24.68,24.65,24.67,859125.0,24.2029,24.2127,24.1833,24.2029,859125.0
2025-04-01 13:50:00,24.67,24.68,24.64,24.64,781317.0,24.2029,24.2127,24.1735,24.1735,781317.0
2025-04-01 14:00:00,24.64,24.65,24.6,24.62,1045631.0,24.1735,24.1833,24.1342,24.1538,1045631.0
2025-04-01 14:10:00,24.62,24.63,24.61,24.63,489984.0,24.1538,24.1636,24.144,24.1636,489984.0
2025-04-01 14:20:00,24.63,24.63,24.6,24.61,450264.0,24.1636,24.1636,24.1342,24.144,450264.0
2025-04-01 14:30:00,24.61,24.62,24.57,24.58,997844.0,24.144,24.1538,24.1048,24.1146,997844.0
2025-04-01 14:40:00,24.57,24.59,24.56,24.57,974468.0,24.1048,24.1244,24.095,24.1048,974468.0
2025-04-01 14:50:00,24.56,24.58,24.53,24.58,1226075.0,24.095,24.1146,24.0655,24.1146,1226075.0
2025-04-01 15:00:00,24.58,24.62,24.55,24.62,976629.0,24.1146,24.1538,24.0852,24.1538,976629.0
2025-04-01 15:10:00,24.62,24.62,24.55,24.57,1005162.0,24.1538,24.1538,24.0852,24.1048,1005162.0
2025-04-01 15:20:00,24.57,24.57,24.55,24.55,855421.0,24.1048,24.1048,24.0852,24.0852,855421.0
2025-04-01 15:30:00,24.56,24.6,24.55,24.58,1181627.0,24.095,24.1342,24.0852,24.1146,1181627.0
2025-04-01 15:40:00,24.58,24.58,24.55,24.57,1433965.0,24.1146,24.1146,24.0852,24.1048,1433965.0
2025-04-01 15:50:00,24.57,24.57,24.52,24.55,4671265.0,24.1048,24.1048,24.0557,24.0852,4671265.0
2025-04-02 09:30:00,24.5,24.54,24.31,24.54,3110573.0,24.0361,24.0754,23.8497,24.0754,3110573.0
2025-04-02 09:40:00,24.54,24.6,24.52,24.56,891043.0,24.0754,24.1342,24.0557,24.095,891043.0
2025-04-02 09:50:00,24.56,24.6,24.52,24.53,491659.0,24.095,24.1342,24.0557,24.0655,491659.0
2025-04-02 10:00:00,24.53,24.62,24.53,24.6,783484.0,24.0655,24.1538,24.0655,24.1342,783484.0
2025-04-02 10:10:00,24.6,24.67,24.58,24.64,808680.0,24.1342,24.2029,24.1146,24.1735,808680.0
2025-04-02 10:20:00,24.63,24.66,24.62,24.65,565793.0,24.1636,24.1931,24.1538,24.1833,565793.0
2025-04-02 10:30:00,24.66,24.69,24.63,24.65,482496.0,24.1931,24.2225,24.1636,24.1833,482496.0
2025-04-02 10:40:00,24.65,24.66,24.61,24.63,400631.0,24.1833,24.1931,24.144,24.1636,400631.0
2025-04-02 10:50:00,24.63,24.69,24.62,24.68,397386.0,24.1636,24.2225,24.1538,24.2127,397386.0
2025-04-02 11:00:00,24.68,24.71,24.67,24.7,511039.0,24.2127,24.2421,24.2029,24.2323,511039.0
2025-04-02 11:10:00,24.69,24.7,24.67,24.69,383725.0,24.2225,24.2323,24.2029,24.2225,383725.0
2025-04-02 11:20:00,24.69,24.7,24.66,24.69,601604.0,24.2225,24.2323,24.1931,24.2225,601604.0
2025-04-02 11:30:00,24.69,24.72,24.63,24.64,598914.0,24.2225,24.2519,24.1636,24.1735,598914.0
2025-04-02 11:40:00,24.64,24.66,24.6,24.63,491109.0,24.1735,24.1931,24.1342,24.1636,491109.0
2025-04-02 11:50:00,24.62,24.63,24.59,24.61,588198.0,24.1538,24.1636,24.1244,24.144,588198.0
2025-04-02 12:00:00,24.62,24.63,24.6,24.62,291460.0,24.1538,24.1636,24.1342,24.1538,291460.0
2025-04-02 12:10:00,24.62,24.63,24.5,24.51,828885.0,24.1538,24.1636,24.0361,24.0459,828885.0
2025-04-02 12:20:00,24.51,24.53,24.5,24.52,414231.0,24.0459,24.0655,24.0361,24.0557,414231.0
2025-04-02 12:30:00,24.52,24.54,24.51,24.54,385892.0,24.0557,24.0754,24.0459,24.0754,385892.0
2025-04-02 12:40:00,24.53,24.59,24.53,24.59,424654.0,24.0655,24.1244,24.0655,24.1244,424654.0
2025-04-02 12:50:00,24.58,24.61,24.57,24.59,437474.0,24.1146,24.144,24.1048,24.1244,437474.0
2025-04-02 13:00:00,24.59,24.6,24.58,24.59,355303.0,24.1244,24.1342,24.1146,24.1244,355303.0
2025-04-02 13:10:00,24.59,24.63,24.58,24.63,476422.0,24.1244,24.1636,24.1146,24.1636,476422.0
2025-04-02 13:20:00,24.63,24.66,24.61,24.61,640554.0,24.1636,24.1931,24.144,24.144,640554.0
2025-04-02 13:30:00,24.62,24.63,24.6,24.62,237182.0,24.1538,24.1636,24.1342,24.1538,237182.0
2025-04-02 13:40:00,24.62,24.62,24.58,24.59,288176.0,24.1538,24.1538,24.1146,24.1244,288176.0
2025-04-02 13:50:00,24.58,24.59,24.55,24.58,427826.0,24.1146,24.1244,24.0852,24.1146,427826.0
2025-04-02 14:00:00,24.58,24.59,24.54,24.54,534365.0,24.1146,24.1244,24.0754,24.0754,534365.0
2025-04-02 14:10:00,24.55,24.59,24.53,24.56,420160.0,24.0852,24.1244,24.0655,24.095,420160.0
2025-04-02 14:20:00,24.55,24.57,24.52,24.54,316637.0,24.0852,24.1048,24.0557,24.0754,316637.0
2025-04-02 14:30:00,24.54,24.59,24.53,24.57,599346.0,24.0754,24.1244,24.0655,24.1048,599346.0
2025-04-02 14:40:00,24.57,24.6,24.56,24.6,380862.0,24.1048,24.1342,24.095,24.1342,380862.0
2025-04-02 14:50:00,24.6,24.6,24.56,24.56,298915.0,24.1342,24.1342,24.095,24.095,298915.0
2025-04-02 15:00:00,24.56,24.61,24.56,24.61,486416.0,24.095,24.144,24.095,24.144,486416.0
2025-04-02 15:10:00,24.61,24.61,24.58,24.6,653069.0,24.144,24.144,24.1146,24.1342,653069.0
2025-04-02 15:20:00,24.6,24.64,24.59,24.63,875804.0,24.1342,24.1735,24.1244,24.1636,875804.0
2025-04-02 15:30:00,24.63,24.65,24.62,24.64,798929.0,24.1636,24.1833,24.1538,24.1735,798929.0
2025-04-02 15:40:00,24.64,24.64,24.58,24.63,845933.0,24.1735,24.1735,24.1146,24.1636,845933.0
2025-04-02 15:50:00,24.63,24.74,24.61,24.68,3219982.0,24.1636,24.2716,24.144,24.2127,3219982.0
2025-04-03 09:30:00,24.74,24.86,24.57,24.72,2827149.0,24.2716,24.3893,24.1048,24.2519,2827149.0
2025-04-03 09:40:00,24.72,24.75,24.5,24.55,1373807.0,24.2519,24.2814,24.0361,24.0852,1373807.0
2025-04-03 09:50:00,24.55,24.64,24.49,24.5,1376614.0,24.0852,24.1735,24.0263,24.0361,1376614.0
2025-04-03 10:00:00,24.49,24.52,24.38,24.41,1370740.0,24.0263,24.0557,23.9184,23.9478,1370740.0
2025-04-03 10:10:00,24.4,24.51,24.4,24.5,810483.0,23.938,24.0459,23.938,24.0361,810483.0
2025-04-03 10:20:00,24.5,24.56,24.49,24.51,992777.0,24.0361,24.095,24.0263,24.0459,992777.0
2025-04-03 10:30:00,24.51,24.6,24.49,24.56,587443.0,24.0459,24.1342,24.0263,24.095,587443.0
2025-04-03 10:40:00,24.57,24.65,24.56,24.62,1284393.0,24.1048,24.1833,24.095,24.1538,1284393.0
2025-04-03 10:50:00,24.63,24.76,24.62,24.73,1151853.0,24.1636,24.2912,24.1538,24.2618,1151853.0
2025-04-03 11:00:00,24.73,24.76,24.71,24.74,695538.0,24.2618,24.2912,24.2421,24.2716,695538.0
2025-04-03 11:10:00,24.75,24.81,24.73,24.73,821122.0,24.2814,24.3402,24.2618,24.2618,821122.0
2025-04-03 11:20:00,24.73,24.85,24.73,24.77,1008777.0,24.2618,24.3795,24.2618,24.301,1008777.0
2025-04-03 11:30:00,24.77,24.83,24.76,24.82,1219594.0,24.301,24.3599,24.2912,24.35,1219594.0
2025-04-03 11:40:00,24.82,24.87,24.8,24.85,832803.0,24.35,24.3991,24.3304,24.3795,832803.0
2025-04-03 11:50:00,24.86,24.86,24.8,24.82,634531.0,24.3893,24.3893,24.3304,24.35,634531.0
2025-04-03 12:00:00,24.81,24.87,24.8,24.83,528674.0,24.3402,24.3991,24.3304,24.3599,528674.0
2025-04-03 12:10:00,24.84,24.84,24.8,24.82,374977.0,24.3697,24.3697,24.3304,24.35,374977.0
2025-04-03 12:20:00,24.82,24.82,24.78,24.79,307749.0,24.35,24.35,24.3108,24.3206,307749.0
2025-04-03 12:30:00,24.8,24.8,24.7,24.71,688423.0,24.3304,24.3304,24.2323,24.2421,688423.0
2025-04-03 12:40:00,24.7,24.74,24.69,24.7,369366.0,24.2323,24.2716,24.2225,24.2323,369366.0
2025-04-03 12:50:00,24.71,24.72,24.63,24.64,457933.0,24.2421,24.2519,24.1636,24.1735,457933.0
2025-04-03 13:00:00,24.65,24.65,24.6,24.63,586767.0,24.1833,24.1833,24.1342,24.1636,586767.0
2025-04-03 13:10:00,24.62,24.64,24.6,24.63,510354.0,24.1538,24.1735,24.1342,24.1636,510354.0
2025-04-03 13:20:00,24.63,24.64,24.54,24.57,573455.0,24.1636,24.1735,24.0754,24.1048,573455.0
2025-04-03 13:30:00,24.57,24.59,24.56,24.59,439332.0,24.1048,24.1244,24.095,24.1244,439332.0
2025-04-03 13:40:00,24.59,24.59,24.55,24.56,454045.0,24.1244,24.1244,24.0852,24.095,454045.0
2025-04-03 13:50:00,24.57,24.59,24.55,24.58,345866.0,24.1048,24.1244,24.0852,24.1146,345866.0
2025-04-03 14:00:00,24.58,24.62,24.53,24.55,552581.0,24.1146,24.1538,24.0655,24.0852,552581.0
2025-04-03 14:10:00,24.55,24.55,24.49,24.55,951613.0,24.0852,24.0852,24.0263,24.0852,951613.0
2025-04-03 14:20:00,24.55,24.55,24.48,24.51,626699.0,24.0852,24.0852,24.0165,24.0459,626699.0
2025-04-03 14:30:00,24.51,24.52,24.46,24.5,662612.0,24.0459,24.0557,23.9969,24.0361,662612.0
2025-04-03 14:40:00,24.49,24.5,24.45,24.48,935897.0,24.0263,24.0361,23.9871,24.0165,935897.0
2025-04-03 14:50:00,24.48,24.5,24.42,24.44,831279.0,24.0165,24.0361,23.9576,23.9772,831279.0
2025-04-03 15:00:00,24.44,24.49,24.42,24.48,729527.0,23.9772,24.0263,23.9576,24.0165,729527.0
2025-04-03 15:10:00,24.48,24.49,24.41,24.45,899682.0,24.0165,24.0263,23.9478,23.9871,899682.0
2025-04-03 15:20:00,24.45,24.46,24.4,24.42,811203.0,23.9871,23.9969,23.938,23.9576,811203.0
2025-04-03 15:30:00,24.42,24.42,24.35,24.38,1447563.0,23.9576,23.9576,23.8889,23.9184,1447563.0
2025-04-03 15:40:00,24.38,24.42,24.35,24.36,1411826.0,23.9184,23.9576,23.8889,23.8988,1411826.0
2025-04-03 15:50:00,24.36,24.37,24.28,24.3,4472888.0,23.8988,23.9086,23.8203,23.8399,4472888.0
2025-04-04 09:30:00,23.94,24.1,23.62,23.71,3971954.0,23.4867,23.6437,23.1728,23.2611,3971954.0
2025-04-04 09:40:00,23.71,23.91,23.64,23.73,2677519.0,23.2611,23.4573,23.1924,23.2807,2677519.0
2025-04-04 09:50:00,23.73,23.78,23.51,23.55,2606345.0,23.2807,23.3297,23.0649,23.1041,2606345.0
2025-04-04 10:00:00,23.55,23.6,23.47,23.47,1926605.0,23.1041,23.1531,23.0256,23.0256,1926605.0
2025-04-04 10:10:00,23.47,23.48,23.36,23.42,1728077.0,23.0256,23.0354,22.9177,22.9766,1728077.0
2025-04-04 10:20:00,23.41,23.42,23.27,23.39,1765702.0,22.9667,22.9766,22.8294,22.9471,1765702.0
2025-04-04 10:30:00,23.38,23.45,23.33,23.38,1906293.0,22.9373,23.006,22.8883,22.9373,1906293.0
2025-04-04 10:40:00,23.37,23.38,23.21,23.23,2225058.0,22.9275,22.9373,22.7705,22.7902,2225058.0
2025-04-04 10:50:00,23.23,23.48,23.2,23.44,1951843.0,22.7902,23.0354,22.7607,22.9962,1951843.0
2025-04-04 11:00:00,23.44,23.6,23.43,23.52,1426751.0,22.9962,23.1531,22.9864,23.0747,1426751.0
2025-04-04 11:10:00,23.53,23.64,23.5,23.57,1051747.0,23.0845,23.1924,23.055,23.1237,1051747.0
2025-04-04 11:20:00,23.56,23.62,23.41,23.43,2670589.0,23.1139,23.1728,22.9667,22.9864,2670589.0
2025-04-04 11:30:00,23.43,23.5,23.38,23.41,894269.0,22.9864,23.055,22.9373,22.9667,894269.0
2025-04-04 11:40:00,23.41,23.55,23.36,23.51,1270230.0,22.9667,23.1041,22.9177,23.0649,1270230.0
2025-04-04 11:50:00,23.51,23.52,23.33,23.34,1031316.0,23.0649,23.0747,22.8883,22.8981,1031316.0
2025-04-04 12:00:00,23.34,23.36,23.25,23.27,1337400.0,22.8981,22.9177,22.8098,22.8294,1337400.0
2025-04-04 12:10:00,23.27,23.34,23.21,23.25,931570.0,22.8294,22.8981,22.7705,22.8098,931570.0
2025-04-04 12:20:00,23.24,23.27,23.21,23.23,734337.0,22.8,22.8294,22.7705,22.7902,734337.0
2025-04-04 12:30:00,23.23,23.38,23.21,23.3,1182034.0,22.7902,22.9373,22.7705,22.8588,1182034.0
2025-04-04 12:40:00,23.29,23.32,23.19,23.22,868824.0,22.849,22.8785,22.7509,22.7803,868824.0
2025-04-04 12:50:00,23.22,23.23,23.16,23.17,1032341.0,22.7803,22.7902,22.7215,22.7313,1032341.0
2025-04-04 13:00:00,23.17,23.2,23.12,23.14,947285.0,22.7313,22.7607,22.6822,22.7019,947285.0
2025-04-04 13:10:00,23.14,23.21,23.13,23.2,1134292.0,22.7019,22.7705,22.692,22.7607,1134292.0
2025-04-04 13:20:00,23.21,23.37,23.2,23.35,1286265.0,22.7705,22.9275,22.7607,22.9079,1286265.0
2025-04-04 13:30:00,23.35,23.4,23.27,23.34,1320121.0,22.9079,22.9569,22.8294,22.8981,1320121.0
2025-04-04 13:40:00,23.35,23.37,23.29,23.33,812415.0,22.9079,22.9275,22.849,22.8883,812415.0
2025-04-04 13:50:00,23.34,23.34,23.22,23.24,838377.0,22.8981,22.8981,22.7803,22.8,838377.0
2025-04-04 14:00:00,23.25,23.27,23.15,23.16,815100.0,22.8098,22.8294,22.7117,22.7215,815100.0
2025-04-04 14:10:00,23.16,23.16,23.08,23.12,1593459.0,22.7215,22.7215,22.643,22.6822,1593459.0
2025-04-04 14:20:00,23.12,23.12,23.02,23.05,1249270.0,22.6822,22.6822,22.5841,22.6136,1249270.0
2025-04-04 14:30:00,23.05,23.09,23.03,23.04,1039901.0,22.6136,22.6528,22.5939,22.6038,1039901.0
2025-04-04 14:40:00,23.04,23.11,22.98,23.11,1383567.0,22.6038,22.6724,22.5449,22.6724,1383567.0
2025-04-04 14:50:00,23.11,23.17,23.07,23.14,980720.0,22.6724,22.7313,22.6332,22.7019,980720.0
2025-04-04 15:00:00,23.14,23.15,23.04,23.09,1241299.0,22.7019,22.7117,22.6038,22.6528,1241299.0
2025-04-04 15:10:00,23.09,23.15,23.04,23.06,996183.0,22.6528,22.7117,22.6038,22.6234,996183.0
2025-04-04 15:20:00,23.07,23.14,23.06,23.11,1833834.0,22.6332,22.7019,22.6234,22.6724,1833834.0
2025-04-04 15:30:00,23.11,23.2,23.09,23.17,1725407.0,22.6724,22.7607,22.6528,22.7313,1725407.0
2025-04-04 15:40:00,23.17,23.2,23.06,23.07,1762955.0,22.7313,22.7607,22.6234,22.6332,1762955.0
2025-04-04 15:50:00,23.06,23.1,22.95,22.99,6643235.0,22.6234,22.6626,22.5155,22.5547,6643235.0
2025-04-07 09:30:00,22.14,22.2,21.84,21.95,5741290.0,21.7208,21.7797,21.4265,21.5344,5741290.0
2025-04-07 09:40:00,21.95,22.1,21.75,22.04,4658666.0,21.5344,21.6815,21.3382,21.6227,4658666.0
2025-04-07 09:50:00,22.04,22.32,22.03,22.29,2879233.0,21.6227,21.8974,21.6129,21.868,2879233.0
2025-04-07 10:00:00,22.29,22.36,22.16,22.32,3190359.0,21.868,21.9366,21.7404,21.8974,3190359.0
2025-04-07 10:10:00,22.32,23.16,22.32,22.94,4799263.0,21.8974,22.7215,21.8974,22.5056,4799263.0
2025-04-07 10:20:00,22.93,22.94,22.32,22.37,2972790.0,22.4958,22.5056,21.8974,21.9464,2972790.0
2025-04-07 10:30:00,22.37,22.59,22.24,22.26,1382594.0,21.9464,22.1623,21.8189,21.8385,1382594.0
2025-04-07 10:40:00,22.24,22.42,22.18,22.39,1402689.0,21.8189,21.9955,21.76,21.9661,1402689.0
2025-04-07 10:50:00,22.4,22.58,22.37,22.49,1354631.0,21.9759,22.1525,21.9464,22.0642,1354631.0
2025-04-07 11:00:00,22.49,22.67,22.45,22.49,1491296.0,22.0642,22.2408,22.0249,22.0642,1491296.0
2025-04-07 11:10:00,22.49,22.54,22.18,22.31,2408783.0,22.0642,22.1132,21.76,21.8876,2408783.0
2025-04-07 11:20:00,22.3,22.54,22.16,22.16,1401009.0,21.8778,22.1132,21.7404,21.7404,1401009.0
2025-04-07 11:30:00,22.17,22.44,22.16,22.32,1416669.0,21.7502,22.0151,21.7404,21.8974,1416669.0
2025-04-07 11:40:00,22.32,22.48,22.31,22.45,1183061.0,21.8974,22.0544,21.8876,22.0249,1183061.0
2025-04-07 11:50:00,22.45,22.51,22.39,22.42,953915.0,22.0249,22.0838,21.9661,21.9955,953915.0
2025-04-07 12:00:00,22.42,22.42,22.33,22.37,886601.0,21.9955,21.9955,21.9072,21.9464,886601.0
2025-04-07 12:10:00,22.36,22.42,22.28,22.39,836467.0,21.9366,21.9955,21.8581,21.9661,836467.0
2025-04-07 12:20:00,22.39,22.45,22.29,22.39,1110947.0,21.9661,22.0249,21.868,21.9661,1110947.0
2025-04-07 12:30:00,22.39,22.47,22.35,22.37,684298.0,21.9661,22.0445,21.9268,21.9464,684298.0
2025-04-07 12:40:00,22.37,22.4,22.25,22.3,827487.0,21.9464,21.9759,21.8287,21.8778,827487.0
2025-04-07 12:50:00,22.31,22.38,22.23,22.25,922503.0,21.8876,21.9562,21.8091,21.8287,922503.0
2025-04-07 13:00:00,22.25,22.44,22.24,22.3,1374056.0,21.8287,22.0151,21.8189,21.8778,1374056.0
2025-04-07 13:10:00,22.31,22.51,22.27,22.49,1054137.0,21.8876,22.0838,21.8483,22.0642,1054137.0
2025-04-07 13:20:00,22.49,22.57,22.46,22.54,1287490.0,22.0642,22.1427,22.0347,22.1132,1287490.0
2025-04-07 13:30:00,22.53,22.55,22.44,22.54,1266185.0,22.1034,22.123,22.0151,22.1132,1266185.0
2025-04-07 13:40:00,22.54,22.67,22.48,22.65,1284147.0,22.1132,22.2408,22.0544,22.2211,1284147.0
2025-04-07 13:50:00,22.66,22.72,22.59,22.65,1004044.0,22.2309,22.2898,22.1623,22.2211,1004044.0
2025-04-07 14:00:00,22.65,22.69,22.56,22.61,1242751.0,22.2211,22.2604,22.1328,22.1819,1242751.0
2025-04-07 14:10:00,22.61,22.68,22.54,22.68,1145153.0,22.1819,22.2506,22.1132,22.2506,1145153.0
2025-04-07 14:20:00,22.68,22.73,22.58,22.63,1177746.0,22.2506,22.2996,22.1525,22.2015,1177746.0
2025-04-07 14:30:00,22.63,22.66,22.58,22.64,687525.0,22.2015,22.2309,22.1525,22.2113,687525.0
2025-04-07 14:40:00,22.64,22.68,22.59,22.64,840601.0,22.2113,22.2506,22.1623,22.2113,840601.0
2025-04-07 14:50:00,22.64,22.67,22.54,22.56,913165.0,22.2113,22.2408,22.1132,22.1328,913165.0
2025-04-07 15:00:00,22.56,22.63,22.53,22.54,1177759.0,22.1328,22.2015,22.1034,22.1132,1177759.0
2025-04-07 15:10:00,22.54,22.64,22.48,22.64,1151002.0,22.1132,22.2113,22.0544,22.2113,1151002.0
2025-04-07 15:20:00,22.64,22.66,22.54,22.56,1439055.0,22.2113,22.2309,22.1132,22.1328,1439055.0
2025-04-07 15:30:00,22.55,22.7,22.55,22.61,1589585.0,22.123,22.2702,22.123,22.1819,1589585.0
2025-04-07 15:40:00,22.61,22.62,22.47,22.55,1961102.0,22.1819,22.1917,22.0445,22.123,1961102.0
2025-04-07 15:50:00,22.55,22.69,22.53,22.64,4804933.0,22.123,22.2604,22.1034,22.2113,4804933.0
2025-04-08 09:30:00,22.9,22.99,22.61,22.66,3626864.0,22.4664,22.5547,22.1819,22.2309,3626864.0
2025-04-08 09:40:00,22.65,22.76,22.59,22.67,2433152.0,22.2211,22.3291,22.1623,22.2408,2433152.0
2025-04-08 09:50:00,22.67,22.82,22.6,22.77,1152527.0,22.2408,22.3879,22.1721,22.3389,1152527.0
2025-04-08 10:00:00,22.77,22.81,22.67,22.78,1139041.0,22.3389,22.3781,22.2408,22.3487,1139041.0
2025-04-08 10:10:00,22.79,22.83,22.72,22.77,990711.0,22.3585,22.3977,22.2898,22.3389,990711.0
2025-04-08 10:20:00,22.77,22.77,22.65,22.68,1099817.0,22.3389,22.3389,22.2211,22.2506,1099817.0
2025-04-08 10:30:00,22.67,22.74,22.58,22.64,4555922.0,22.2408,22.3094,22.1525,22.2113,4555922.0
2025-04-08 10:40:00,22.64,22.64,22.43,22.46,1690825.0,22.2113,22.2113,22.0053,22.0347,1690825.0
2025-04-08 10:50:00,22.46,22.46,22.31,22.32,1390999.0,22.0347,22.0347,21.8876,21.8974,1390999.0
2025-04-08 11:00:00,22.32,22.43,22.3,22.39,1502175.0,21.8974,22.0053,21.8778,21.9661,1502175.0
2025-04-08 11:10:00,22.39,22.41,22.2,22.27,1687161.0,21.9661,21.9857,21.7797,21.8483,1687161.0
2025-04-08 11:20:00,22.27,22.3,22.16,22.17,1221102.0,21.8483,21.8778,21.7404,21.7502,1221102.0
2025-04-08 11:30:00,22.17,22.31,22.15,22.27,1223697.0,21.7502,21.8876,21.7306,21.8483,1223697.0
2025-04-08 11:40:00,22.27,22.29,22.2,22.21,719334.0,21.8483,21.868,21.7797,21.7895,719334.0
2025-04-08 11:50:00,22.21,22.3,22.15,22.28,757012.0,21.7895,21.8778,21.7306,21.8581,757012.0
2025-04-08 12:00:00,22.28,22.29,22.22,22.22,543295.0,21.8581,21.868,21.7993,21.7993,543295.0
2025-04-08 12:10:00,22.23,22.26,22.12,22.15,653826.0,21.8091,21.8385,21.7012,21.7306,653826.0
2025-04-08 12:20:00,22.15,22.21,22.11,22.2,798920.0,21.7306,21.7895,21.6914,21.7797,798920.0
2025-04-08 12:30:00,22.21,22.23,22.08,22.11,863663.0,21.7895,21.8091,21.6619,21.6914,863663.0
2025-04-08 12:40:00,22.11,22.12,22.02,22.09,1197951.0,21.6914,21.7012,21.6031,21.6717,1197951.0
2025-04-08 12:50:00,22.1,22.1,21.98,21.99,1265438.0,21.6815,21.6815,21.5638,21.5736,1265438.0
2025-04-08 13:00:00,22.0,22.09,21.95,21.97,2286702.0,21.5834,21.6717,21.5344,21.554,2286702.0
2025-04-08 13:10:00,21.97,21.99,21.89,21.94,903089.0,21.554,21.5736,21.4755,21.5246,903089.0
2025-04-08 13:20:00,21.94,21.96,21.85,21.86,834252.0,21.5246,21.5442,21.4363,21.4461,834252.0
2025-04-08 13:30:00,21.86,21.97,21.83,21.96,1581461.0,21.4461,21.554,21.4167,21.5442,1581461.0
2025-04-08 13:40:00,21.96,22.09,21.94,21.96,857325.0,21.5442,21.6717,21.5246,21.5442,857325.0
2025-04-08 13:50:00,21.95,21.98,21.9,21.95,594626.0,21.5344,21.5638,21.4853,21.5344,594626.0
2025-04-08 14:00:00,21.95,21.98,21.88,21.91,724530.0,21.5344,21.5638,21.4657,21.4951,724530.0
2025-04-08 14:10:00,21.91,21.95,21.86,21.95,816407.0,21.4951,21.5344,21.4461,21.5344,816407.0
2025-04-08 14:20:00,21.94,21.94,21.84,21.84,841691.0,21.5246,21.5246,21.4265,21.4265,841691.0
2025-04-08 14:30:00,21.85,22.02,21.83,21.86,1192408.0,21.4363,21.6031,21.4167,21.4461,1192408.0
2025-04-08 14:40:00,21.86,21.9,21.8,21.89,1018380.0,21.4461,21.4853,21.3872,21.4755,1018380.0
2025-04-08 14:50:00,21.89,21.92,21.84,21.86,617942.0,21.4755,21.505,21.4265,21.4461,617942.0
2025-04-08 15:00:00,21.86,21.89,21.75,21.76,1222354.0,21.4461,21.4755,21.3382,21.348,1222354.0
2025-04-08 15:10:00,21.76,21.78,21.71,21.72,1181031.0,21.348,21.3676,21.2989,21.3087,1181031.0
2025-04-08 15:20:00,21.73,21.8,21.7,21.77,1432086.0,21.3186,21.3872,21.2891,21.3578,1432086.0
2025-04-08 15:30:00,21.77,21.77,21.5,21.52,2294849.0,21.3578,21.3578,21.0929,21.1125,2294849.0
2025-04-08 15:40:00,21.52,21.59,21.44,21.48,2610549.0,21.1125,21.1812,21.034,21.0733,2610549.0
2025-04-08 15:50:00,21.48,21.89,21.48,21.85,6631523.0,21.0733,21.4755,21.0733,21.4363,6631523.0
2025-04-09 09:30:00,21.11,21.28,20.91,21.23,5051249.0,20.7103,20.8771,20.5141,20.828,5051249.0
2025-04-09 09:40:00,21.23,21.41,21.0,21.32,3560946.0,20.828,21.0046,20.6024,20.9163,3560946.0
2025-04-09 09:50:00,21.32,21.38,21.2,21.32,2150016.0,20.9163,20.9752,20.7986,20.9163,2150016.0
2025-04-09 10:00:00,21.31,21.44,21.22,21.23,2027050.0,20.9065,21.034,20.8182,20.828,2027050.0
2025-04-09 10:10:00,21.23,21.33,21.14,21.27,2654124.0,20.828,20.9261,20.7397,20.8673,2654124.0
2025-04-09 10:20:00,21.27,21.32,21.12,21.18,2390040.0,20.8673,20.9163,20.7201,20.779,2390040.0
2025-04-09 10:30:00,21.19,21.31,21.14,21.16,1772731.0,20.7888,20.9065,20.7397,20.7593,1772731.0
2025-04-09 10:40:00,21.15,21.24,21.1,21.17,1609544.0,20.7495,20.8378,20.7005,20.7692,1609544.0
2025-04-09 10:50:00,21.18,21.2,21.07,21.1,1801677.0,20.779,20.7986,20.6711,20.7005,1801677.0
2025-04-09 11:00:00,21.11,21.23,21.1,21.18,2066796.0,20.7103,20.828,20.7005,20.779,2066796.0
2025-04-09 11:10:00,21.18,21.27,21.15,21.23,1719117.0,20.779,20.8673,20.7495,20.828,1719117.0
2025-04-09 11:20:00,21.23,21.31,21.19,21.23,1427681.0,20.828,20.9065,20.7888,20.828,1427681.0
2025-04-09 11:30:00,21.23,21.32,21.12,21.13,1211289.0,20.828,20.9163,20.7201,20.7299,1211289.0
2025-04-09 11:40:00,21.13,21.25,21.09,21.21,1107223.0,20.7299,20.8476,20.6907,20.8084,1107223.0
2025-04-09 11:50:00,21.21,21.23,21.11,21.12,700391.0,20.8084,20.828,20.7103,20.7201,700391.0
2025-04-09 12:00:00,21.11,21.19,21.08,21.18,976327.0,20.7103,20.7888,20.6809,20.779,976327.0
2025-04-09 12:10:00,21.18,21.29,21.17,21.25,1207285.0,20.779,20.8869,20.7692,20.8476,1207285.0
2025-04-09 12:20:00,21.25,21.28,21.19,21.2,745572.0,20.8476,20.8771,20.7888,20.7986,745572.0
2025-04-09 12:30:00,21.21,21.22,21.15,21.21,937901.0,20.8084,20.8182,20.7495,20.8084,937901.0
2025-04-09 12:40:00,21.21,21.21,21.15,21.2,871175.0,20.8084,20.8084,20.7495,20.7986,871175.0
2025-04-09 12:50:00,21.2,21.23,21.15,21.17,918045.0,20.7986,20.828,20.7495,20.7692,918045.0
2025-04-09 13:00:00,21.17,21.33,21.15,21.15,1572814.0,20.7692,20.9261,20.7495,20.7495,1572814.0
2025-04-09 13:10:00,21.16,21.63,21.07,21.54,2635940.0,20.7593,21.2204,20.6711,21.1322,2635940.0
2025-04-09 13:20:00,21.55,22.09,21.45,21.85,3788681.0,21.142,21.6717,21.0439,21.4363,3788681.0
2025-04-09 13:30:00,21.86,22.24,21.8,21.95,2964176.0,21.4461,21.8189,21.3872,21.5344,2964176.0
2025-04-09 13:40:00,21.95,22.16,21.84,22.08,3230923.0,21.5344,21.7404,21.4265,21.6619,3230923.0
2025-04-09 13:50:00,22.07,22.34,22.04,22.32,2405797.0,21.6521,21.917,21.6227,21.8974,2405797.0
2025-04-09 14:00:00,22.32,22.47,22.21,22.27,2256873.0,21.8974,22.0445,21.7895,21.8483,2256873.0
2025-04-09 14:10:00,22.27,22.45,22.23,22.33,1462767.0,21.8483,22.0249,21.8091,21.9072,1462767.0
2025-04-09 14:20:00,22.33,22.46,22.25,22.42,1492481.0,21.9072,22.0347,21.8287,21.9955,1492481.0
2025-04-09 14:30:00,22.43,22.49,22.34,22.34,1930675.0,22.0053,22.0642,21.917,21.917,1930675.0
2025-04-09 14:40:00,22.34,22.36,22.19,22.3,1586992.0,21.917,21.9366,21.7698,21.8778,1586992.0
2025-04-09 14:50:00,22.3,22.34,22.07,22.08,1415377.0,21.8778,21.917,21.6521,21.6619,1415377.0
2025-04-09 15:00:00,22.07,22.25,22.04,22.2,1308988.0,21.6521,21.8287,21.6227,21.7797,1308988.0
2025-04-09 15:10:00,22.21,22.29,22.18,22.24,1542958.0,21.7895,21.868,21.76,21.8189,1542958.0
2025-04-09 15:20:00,22.24,22.38,22.22,22.38,1352132.0,21.8189,21.9562,21.7993,21.9562,1352132.0
2025-04-09 15:30:00,22.37,22.47,22.28,22.33,1952136.0,21.9464,22.0445,21.8581,21.9072,1952136.0
2025-04-09 15:40:00,22.33,22.38,22.28,22.38,1531736.0,21.9072,21.9562,21.8581,21.9562,1531736.0
2025-04-09 15:50:00,22.38,22.54,22.3,22.46,6006624.0,21.9562,22.1132,21.8778,22.0347,6006624.0
2025-04-10 09:30:00,22.26,22.27,21.73,21.84,3972139.0,21.8385,21.8483,21.3186,21.4265,3972139.0
2025-04-10 09:40:00,21.84,21.99,21.78,21.88,1763641.0,21.4265,21.5736,21.3676,21.4657,1763641.0
2025-04-10 09:50:00,21.87,21.92,21.76,21.77,1841344.0,21.4559,21.505,21.348,21.3578,1841344.0
2025-04-10 10:00:00,21.77,21.86,21.72,21.78,1467125.0,21.3578,21.4461,21.3087,21.3676,1467125.0
2025-04-10 10:10:00,21.78,21.78,21.69,21.7,1337150.0,21.3676,21.3676,21.2793,21.2891,1337150.0
2025-04-10 10:20:00,21.7,21.82,21.69,21.72,1262369.0,21.2891,21.4069,21.2793,21.3087,1262369.0
2025-04-10 10:30:00,21.72,21.84,21.71,21.76,1281284.0,21.3087,21.4265,21.2989,21.348,1281284.0
2025-04-10 10:40:00,21.75,21.78,21.6,21.64,1315055.0,21.3382,21.3676,21.191,21.2303,1315055.0
2025-04-10 10:50:00,21.64,21.68,21.51,21.55,1646062.0,21.2303,21.2695,21.1027,21.142,1646062.0
2025-04-10 11:00:00,21.55,21.62,21.53,21.61,864067.0,21.142,21.2106,21.1223,21.2008,864067.0
2025-04-10 11:10:00,21.62,21.63,21.52,21.55,1415472.0,21.2106,21.2204,21.1125,21.142,1415472.0
2025-04-10 11:20:00,21.55,21.56,21.49,21.55,1436246.0,21.142,21.1518,21.0831,21.142,1436246.0
2025-04-10 11:30:00,21.55,21.55,21.42,21.43,1295473.0,21.142,21.142,21.0144,21.0242,1295473.0
2025-04-10 11:40:00,21.43,21.5,21.4,21.4,932874.0,21.0242,21.0929,20.9948,20.9948,932874.0
2025-04-10 11:50:00,21.41,21.44,21.3,21.32,1397206.0,21.0046,21.034,20.8967,20.9163,1397206.0
2025-04-10 12:00:00,21.32,21.37,21.25,21.32,1304391.0,20.9163,20.9654,20.8476,20.9163,1304391.0
2025-04-10 12:10:00,21.31,21.33,21.17,21.18,1367773.0,20.9065,20.9261,20.7692,20.779,1367773.0
2025-04-10 12:20:00,21.17,21.22,21.08,21.14,1635950.0,20.7692,20.8182,20.6809,20.7397,1635950.0
2025-04-10 12:30:00,21.14,21.4,21.13,21.37,1458119.0,20.7397,20.9948,20.7299,20.9654,1458119.0
2025-04-10 12:40:00,21.37,21.48,21.3,21.45,1207134.0,20.9654,21.0733,20.8967,21.0439,1207134.0
2025-04-10 12:50:00,21.46,21.48,21.37,21.39,843279.0,21.0537,21.0733,20.9654,20.985,843279.0
2025-04-10 13:00:00,21.39,21.59,21.3,21.32,1199818.0,20.985,21.1812,20.8967,20.9163,1199818.0
2025-04-10 13:10:00,21.32,21.34,21.21,21.31,864745.0,20.9163,20.9359,20.8084,20.9065,864745.0
2025-04-10 13:20:00,21.31,21.39,21.23,21.38,795350.0,20.9065,20.985,20.828,20.9752,795350.0
2025-04-10 13:30:00,21.37,21.4,21.29,21.32,872500.0,20.9654,20.9948,20.8869,20.9163,872500.0
2025-04-10 13:40:00,21.32,21.58,21.31,21.47,983728.0,20.9163,21.1714,20.9065,21.0635,983728.0
2025-04-10 13:50:00,21.47,21.58,21.41,21.52,841429.0,21.0635,21.1714,21.0046,21.1125,841429.0
2025-04-10 14:00:00,21.52,21.68,21.49,21.51,1010528.0,21.1125,21.2695,21.0831,21.1027,1010528.0
2025-04-10 14:10:00,21.51,21.57,21.45,21.55,788785.0,21.1027,21.1616,21.0439,21.142,788785.0
2025-04-10 14:20:00,21.54,21.74,21.54,21.69,755235.0,21.1322,21.3284,21.1322,21.2793,755235.0
2025-04-10 14:30:00,21.69,21.76,21.62,21.68,947569.0,21.2793,21.348,21.2106,21.2695,947569.0
2025-04-10 14:40:00,21.68,21.77,21.62,21.67,932813.0,21.2695,21.3578,21.2106,21.2597,932813.0
2025-04-10 14:50:00,21.67,21.72,21.59,21.66,926370.0,21.2597,21.3087,21.1812,21.2499,926370.0
2025-04-10 15:00:00,21.67,21.8,21.63,21.66,928471.0,21.2597,21.3872,21.2204,21.2499,928471.0
2025-04-10 15:10:00,21.66,21.78,21.65,21.77,1084026.0,21.2499,21.3676,21.2401,21.3578,1084026.0
2025-04-10 15:20:00,21.77,21.83,21.62,21.62,1824156.0,21.3578,21.4167,21.2106,21.2106,1824156.0
2025-04-10 15:30:00,21.62,21.75,21.54,21.55,1457493.0,21.2106,21.3382,21.1322,21.142,1457493.0
2025-04-10 15:40:00,21.55,21.59,21.44,21.47,2480987.0,21.142,21.1812,21.034,21.0635,2480987.0
2025-04-10 15:50:00,21.46,21.62,21.44,21.59,5037156.0,21.0537,21.2106,21.034,21.1812,5037156.0
2025-04-11 09:30:00,21.59,21.65,21.28,21.45,2453182.0,21.1812,21.2401,20.8771,21.0439,2453182.0
2025-04-11 09:40:00,21.46,21.67,21.36,21.64,1691072.0,21.0537,21.2597,20.9556,21.2303,1691072.0
2025-04-11 09:50:00,21.64,21.64,21.45,21.45,2187313.0,21.2303,21.2303,21.0439,21.0439,2187313.0
2025-04-11 10:00:00,21.45,21.68,21.38,21.62,1467487.0,21.0439,21.2695,20.9752,21.2106,1467487.0
2025-04-11 10:10:00,21.62,21.65,21.47,21.48,1359844.0,21.2106,21.2401,21.0635,21.0733,1359844.0
2025-04-11 10:20:00,21.49,21.52,21.38,21.44,1517557.0,21.0831,21.1125,20.9752,21.034,1517557.0
2025-04-11 10:30:00,21.44,21.61,21.42,21.55,779500.0,21.034,21.2008,21.0144,21.142,779500.0
2025-04-11 10:40:00,21.56,21.56,21.49,21.53,674980.0,21.1518,21.1518,21.0831,21.1223,674980.0
2025-04-11 10:50:00,21.53,21.53,21.4,21.42,668187.0,21.1223,21.1223,20.9948,21.0144,668187.0
2025-04-11 11:00:00,21.42,21.6,21.39,21.43,1286220.0,21.0144,21.191,20.985,21.0242,1286220.0
2025-04-11 11:10:00,21.43,21.44,21.31,21.34,721076.0,21.0242,21.034,20.9065,20.9359,721076.0
2025-04-11 11:20:00,21.34,21.41,21.31,21.39,1057033.0,20.9359,21.0046,20.9065,20.985,1057033.0
2025-04-11 11:30:00,21.39,21.45,21.37,21.45,875040.0,20.985,21.0439,20.9654,21.0439,875040.0
2025-04-11 11:40:00,21.45,21.47,21.39,21.46,621642.0,21.0439,21.0635,20.985,21.0537,621642.0
2025-04-11 11:50:00,21.46,21.47,21.42,21.45,604768.0,21.0537,21.0635,21.0144,21.0439,604768.0
2025-04-11 12:00:00,21.45,21.48,21.41,21.46,515769.0,21.0439,21.0733,21.0046,21.0537,515769.0
2025-04-11 12:10:00,21.46,21.55,21.45,21.52,516165.0,21.0537,21.142,21.0439,21.1125,516165.0
2025-04-11 12:20:00,21.53,21.53,21.46,21.48,510078.0,21.1223,21.1223,21.0537,21.0733,510078.0
2025-04-11 12:30:00,21.48,21.67,21.47,21.64,703693.0,21.0733,21.2597,21.0635,21.2303,703693.0
2025-04-11 12:40:00,21.64,21.77,21.62,21.73,1165677.0,21.2303,21.3578,21.2106,21.3186,1165677.0
2025-04-11 12:50:00,21.73,21.78,21.69,21.73,735529.0,21.3186,21.3676,21.2793,21.3186,735529.0
2025-04-11 13:00:00,21.73,21.82,21.7,21.77,1462287.0,21.3186,21.4069,21.2891,21.3578,1462287.0
2025-04-11 13:10:00,21.77,21.79,21.65,21.67,1303970.0,21.3578,21.3774,21.2401,21.2597,1303970.0
2025-04-11 13:20:00,21.67,21.75,21.58,21.61,779588.0,21.2597,21.3382,21.1714,21.2008,779588.0
2025-04-11 13:30:00,21.61,21.77,21.58,21.75,838747.0,21.2008,21.3578,21.1714,21.3382,838747.0
2025-04-11 13:40:00,21.76,21.93,21.75,21.85,1320066.0,21.348,21.5148,21.3382,21.4363,1320066.0
2025-04-11 13:50:00,21.85,21.91,21.82,21.84,475532.0,21.4363,21.4951,21.4069,21.4265,475532.0
2025-04-11 14:00:00,21.84,21.86,21.79,21.81,608052.0,21.4265,21.4461,21.3774,21.397,608052.0
2025-04-11 14:10:00,21.8,21.85,21.78,21.81,360717.0,21.3872,21.4363,21.3676,21.397,360717.0
2025-04-11 14:20:00,21.8,21.83,21.76,21.8,460510.0,21.3872,21.4167,21.348,21.3872,460510.0
2025-04-11 14:30:00,21.8,21.85,21.78,21.82,442706.0,21.3872,21.4363,21.3676,21.4069,442706.0
2025-04-11 14:40:00,21.82,21.89,21.79,21.89,590900.0,21.4069,21.4755,21.3774,21.4755,590900.0
2025-04-11 14:50:00,21.89,22.0,21.85,21.86,1329839.0,21.4755,21.5834,21.4363,21.4461,1329839.0
2025-04-11 15:00:00,21.86,21.98,21.85,21.96,691164.0,21.4461,21.5638,21.4363,21.5442,691164.0
2025-04-11 15:10:00,21.97,21.98,21.9,21.93,909775.0,21.554,21.5638,21.4853,21.5148,909775.0
2025-04-11 15:20:00,21.93,21.96,21.89,21.89,1086443.0,21.5148,21.5442,21.4755,21.4755,1086443.0
2025-04-11 15:30:00,21.89,21.91,21.83,21.87,1522468.0,21.4755,21.4951,21.4167,21.4559,1522468.0
2025-04-11 15:40:00,21.88,21.9,21.83,21.83,1040237.0,21.4657,21.4853,21.4167,21.4167,1040237.0
2025-04-11 15:50:00,21.84,21.91,21.83,21.91,3784655.0,21.4265,21.4951,21.4167,21.4951,3784655.0
2025-04-14 09:30:00,22.08,22.18,21.99,22.0,4041581.0,21.6619,21.76,21.5736,21.5834,4041581.0
2025-04-14 09:40:00,22.01,22.11,21.92,22.07,1878895.0,21.5933,21.6914,21.505,21.6521,1878895.0
2025-04-14 09:50:00,22.07,22.07,21.93,21.94,1410241.0,21.6521,21.6521,21.5148,21.5246,1410241.0
2025-04-14 10:00:00,21.94,22.07,21.94,22.05,1329441.0,21.5246,21.6521,21.5246,21.6325,1329441.0
2025-04-14 10:10:00,22.05,22.12,22.02,22.06,1085625.0,21.6325,21.7012,21.6031,21.6423,1085625.0
2025-04-14 10:20:00,22.07,22.2,22.07,22.17,1169758.0,21.6521,21.7797,21.6521,21.7502,1169758.0
2025-04-14 10:30:00,22.16,22.21,22.15,22.17,1280958.0,21.7404,21.7895,21.7306,21.7502,1280958.0
2025-04-14 10:40:00,22.16,22.18,22.11,22.14,1365715.0,21.7404,21.76,21.6914,21.7208,1365715.0
2025-04-14 10:50:00,22.14,22.19,22.14,22.17,758692.0,21.7208,21.7698,21.7208,21.7502,758692.0
2025-04-14 11:00:00,22.17,22.2,22.11,22.13,771538.0,21.7502,21.7797,21.6914,21.711,771538.0
2025-04-14 11:10:00,22.13,22.19,22.12,22.18,887555.0,21.711,21.7698,21.7012,21.76,887555.0
2025-04-14 11:20:00,22.18,22.18,22.05,22.05,1455835.0,21.76,21.76,21.6325,21.6325,1455835.0
2025-04-14 11:30:00,22.05,22.12,22.04,22.04,1098089.0,21.6325,21.7012,21.6227,21.6227,1098089.0
2025-04-14 11:40:00,22.04,22.05,21.96,22.0,972835.0,21.6227,21.6325,21.5442,21.5834,972835.0
2025-04-14 11:50:00,22.0,22.02,21.95,21.98,595079.0,21.5834,21.6031,21.5344,21.5638,595079.0
2025-04-14 12:00:00,21.98,22.02,21.94,21.96,637301.0,21.5638,21.6031,21.5246,21.5442,637301.0
2025-04-14 12:10:00,21.96,22.02,21.87,22.0,1159644.0,21.5442,21.6031,21.4559,21.5834,1159644.0
2025-04-14 12:20:00,22.0,22.05,21.94,21.96,703581.0,21.5834,21.6325,21.5246,21.5442,703581.0
2025-04-14 12:30:00,21.96,22.06,21.96,22.01,507774.0,21.5442,21.6423,21.5442,21.5933,507774.0
2025-04-14 12:40:00,22.01,22.07,22.0,22.01,1790011.0,21.5933,21.6521,21.5834,21.5933,1790011.0
2025-04-14 12:50:00,22.01,22.02,21.9,21.92,814813.0,21.5933,21.6031,21.4853,21.505,814813.0
2025-04-14 13:00:00,21.91,22.07,21.87,21.89,1410110.0,21.4951,21.6521,21.4559,21.4755,1410110.0
2025-04-14 13:10:00,21.89,21.95,21.88,21.95,553577.0,21.4755,21.5344,21.4657,21.5344,553577.0
2025-04-14 13:20:00,21.95,21.98,21.88,21.91,833268.0,21.5344,21.5638,21.4657,21.4951,833268.0
2025-04-14 13:30:00,21.92,21.95,21.88,21.93,1145533.0,21.505,21.5344,21.4657,21.5148,1145533.0
2025-04-14 13:40:00,21.93,21.95,21.9,21.93,523862.0,21.5148,21.5344,21.4853,21.5148,523862.0
2025-04-14 13:50:00,21.93,22.0,21.93,21.96,907704.0,21.5148,21.5834,21.5148,21.5442,907704.0
2025-04-14 14:00:00,21.96,21.97,21.93,21.96,648576.0,21.5442,21.554,21.5148,21.5442,648576.0
2025-04-14 14:10:00,21.96,21.98,21.93,21.98,531619.0,21.5442,21.5638,21.5148,21.5638,531619.0
2025-04-14 14:20:00,21.98,22.04,21.97,22.03,1275783.0,21.5638,21.6227,21.554,21.6129,1275783.0
2025-04-14 14:30:00,22.03,22.08,22.02,22.07,2331122.0,21.6129,21.6619,21.6031,21.6521,2331122.0
2025-04-14 14:40:00,22.07,22.16,22.06,22.14,1571351.0,21.6521,21.7404,21.6423,21.7208,1571351.0
2025-04-14 14:50:00,22.14,22.15,22.09,22.14,1006507.0,21.7208,21.7306,21.6717,21.7208,1006507.0
2025-04-14 15:00:00,22.14,22.19,22.12,22.19,1290564.0,21.7208,21.7698,21.7012,21.7698,1290564.0
2025-04-14 15:10:00,22.19,22.21,22.17,22.21,925138.0,21.7698,21.7895,21.7502,21.7895,925138.0
2025-04-14 15:20:00,22.21,22.23,22.19,22.21,939835.0,21.7895,21.8091,21.7698,21.7895,939835.0
2025-04-14 15:30:00,22.2,22.21,22.14,22.16,1189246.0,21.7797,21.7895,21.7208,21.7404,1189246.0
2025-04-14 15:40:00,22.15,22.21,22.13,22.15,1145702.0,21.7306,21.7895,21.711,21.7306,1145702.0
2025-04-14 15:50:00,22.15,22.15,22.06,22.13,3432885.0,21.7306,21.7306,21.6423,21.711,3432885.0
2025-04-15 09:30:00,22.17,22.48,22.12,22.45,2392982.0,21.7502,22.0544,21.7012,22.0249,2392982.0
2025-04-15 09:40:00,22.45,22.67,22.44,22.64,2327998.0,22.0249,22.2408,22.0151,22.2113,2327998.0
2025-04-15 09:50:00,22.64,22.7,22.59,22.64,1980991.0,22.2113,22.2702,22.1623,22.2113,1980991.0
2025-04-15 10:00:00,22.64,22.75,22.62,22.71,1208969.0,22.2113,22.3192,22.1917,22.28,1208969.0
2025-04-15 10:10:00,22.72,22.93,22.72,22.76,3055670.0,22.2898,22.4958,22.2898,22.3291,3055670.0
2025-04-15 10:20:00,22.76,22.9,22.68,22.69,2493887.0,22.3291,22.4664,22.2506,22.2604,2493887.0
2025-04-15 10:30:00,22.7,22.71,22.54,22.56,2073417.0,22.2702,22.28,22.1132,22.1328,2073417.0
2025-04-15 10:40:00,22.56,22.64,22.51,22.62,1818837.0,22.1328,22.2113,22.0838,22.1917,1818837.0
2025-04-15 10:50:00,22.62,22.63,22.58,22.59,729020.0,22.1917,22.2015,22.1525,22.1623,729020.0
2025-04-15 11:00:00,22.58,22.65,22.55,22.58,2933264.0,22.1525,22.2211,22.123,22.1525,2933264.0
2025-04-15 11:10:00,22.58,22.7,22.54,22.67,980674.0,22.1525,22.2702,22.1132,22.2408,980674.0
2025-04-15 11:20:00,22.67,22.72,22.6,22.61,1528956.0,22.2408,22.2898,22.1721,22.1819,1528956.0
2025-04-15 11:30:00,22.61,22.65,22.54,22.56,1499069.0,22.1819,22.2211,22.1132,22.1328,1499069.0
2025-04-15 11:40:00,22.55,22.56,22.48,22.5,605893.0,22.123,22.1328,22.0544,22.074,605893.0
2025-04-15 11:50:00,22.5,22.54,22.49,22.54,365896.0,22.074,22.1132,22.0642,22.1132,365896.0
2025-04-15 12:00:00,22.54,22.56,22.5,22.51,412931.0,22.1132,22.1328,22.074,22.0838,412931.0
2025-04-15 12:10:00,22.52,22.52,22.44,22.46,652974.0,22.0936,22.0936,22.0151,22.0347,652974.0
2025-04-15 12:20:00,22.46,22.47,22.41,22.42,499400.0,22.0347,22.0445,21.9857,21.9955,499400.0
2025-04-15 12:30:00,22.42,22.46,22.4,22.43,509269.0,21.9955,22.0347,21.9759,22.0053,509269.0
2025-04-15 12:40:00,22.43,22.47,22.41,22.46,423837.0,22.0053,22.0445,21.9857,22.0347,423837.0
2025-04-15 12:50:00,22.46,22.47,22.42,22.43,404686.0,22.0347,22.0445,21.9955,22.0053,404686.0
2025-04-15 13:00:00,22.42,22.47,22.4,22.45,626846.0,21.9955,22.0445,21.9759,22.0249,626846.0
2025-04-15 13:10:00,22.45,22.46,22.4,22.41,533633.0,22.0249,22.0347,21.9759,21.9857,533633.0
2025-04-15 13:20:00,22.4,22.42,22.37,22.39,673430.0,21.9759,21.9955,21.9464,21.9661,673430.0
2025-04-15 13:30:00,22.39,22.42,22.36,22.39,814810.0,21.9661,21.9955,21.9366,21.9661,814810.0
2025-04-15 13:40:00,22.39,22.43,22.37,22.39,466278.0,21.9661,22.0053,21.9464,21.9661,466278.0
2025-04-15 13:50:00,22.39,22.4,22.35,22.39,534420.0,21.9661,21.9759,21.9268,21.9661,534420.0
2025-04-15 14:00:00,22.39,22.42,22.36,22.39,841834.0,21.9661,21.9955,21.9366,21.9661,841834.0
2025-04-15 14:10:00,22.39,22.4,22.37,22.38,465443.0,21.9661,21.9759,21.9464,21.9562,465443.0
2025-04-15 14:20:00,22.39,22.42,22.37,22.41,362954.0,21.9661,21.9955,21.9464,21.9857,362954.0
2025-04-15 14:30:00,22.41,22.47,22.4,22.46,524115.0,21.9857,22.0445,21.9759,22.0347,524115.0
2025-04-15 14:40:00,22.46,22.5,22.45,22.47,476953.0,22.0347,22.074,22.0249,22.0445,476953.0
2025-04-15 14:50:00,22.48,22.48,22.45,22.46,608636.0,22.0544,22.0544,22.0249,22.0347,608636.0
2025-04-15 15:00:00,22.45,22.48,22.45,22.46,433023.0,22.0249,22.0544,22.0249,22.0347,433023.0
2025-04-15 15:10:00,22.46,22.49,22.45,22.48,513536.0,22.0347,22.0642,22.0249,22.0544,513536.0
2025-04-15 15:20:00,22.48,22.48,22.42,22.43,450573.0,22.0544,22.0544,21.9955,22.0053,450573.0
2025-04-15 15:30:00,22.44,22.45,22.38,22.41,966721.0,22.0151,22.0249,21.9562,21.9857,966721.0
2025-04-15 15:40:00,22.42,22.44,22.4,22.44,738699.0,21.9955,22.0151,21.9759,22.0151,738699.0
2025-04-15 15:50:00,22.44,22.48,22.42,22.45,2577270.0,22.0151,22.0544,21.9955,22.0249,2577270.0
2025-04-16 09:30:00,22.49,22.68,22.44,22.66,2081777.0,22.0642,22.2506,22.0151,22.2309,2081777.0
2025-04-16 09:40:00,22.66,22.66,22.39,22.4,1198480.0,22.2309,22.2309,21.9661,21.9759,1198480.0
2025-04-16 09:50:00,22.4,22.41,22.26,22.27,624910.0,21.9759,21.9857,21.8385,21.8483,624910.0
2025-04-16 10:00:00,22.27,22.34,22.22,22.23,923439.0,21.8483,21.917,21.7993,21.8091,923439.0
2025-04-16 10:10:00,22.23,22.3,22.23,22.26,558572.0,21.8091,21.8778,21.8091,21.8385,558572.0
2025-04-16 10:20:00,22.25,22.27,22.21,22.23,675250.0,21.8287,21.8483,21.7895,21.8091,675250.0
2025-04-16 10:30:00,22.23,22.29,22.21,22.29,513802.0,21.8091,21.868,21.7895,21.868,513802.0
2025-04-16 10:40:00,22.29,22.35,22.28,22.34,515958.0,21.868,21.9268,21.8581,21.917,515958.0
2025-04-16 10:50:00,22.33,22.34,22.29,22.33,501332.0,21.9072,21.917,21.868,21.9072,501332.0
2025-04-16 11:00:00,22.33,22.35,22.3,22.33,307061.0,21.9072,21.9268,21.8778,21.9072,307061.0
2025-04-16 11:10:00,22.33,22.41,22.33,22.41,508565.0,21.9072,21.9857,21.9072,21.9857,508565.0
2025-04-16 11:20:00,22.41,22.47,22.37,22.46,637807.0,21.9857,22.0445,21.9464,22.0347,637807.0
2025-04-16 11:30:00,22.46,22.46,22.39,22.39,444840.0,22.0347,22.0347,21.9661,21.9661,444840.0
2025-04-16 11:40:00,22.39,22.4,22.37,22.38,386934.0,21.9661,21.9759,21.9464,21.9562,386934.0
2025-04-16 11:50:00,22.37,22.41,22.35,22.36,701936.0,21.9464,21.9857,21.9268,21.9366,701936.0
2025-04-16 12:00:00,22.36,22.37,22.32,22.35,474035.0,21.9366,21.9464,21.8974,21.9268,474035.0
2025-04-16 12:10:00,22.36,22.38,22.33,22.36,492243.0,21.9366,21.9562,21.9072,21.9366,492243.0
2025-04-16 12:20:00,22.36,22.36,22.29,22.3,470283.0,21.9366,21.9366,21.868,21.8778,470283.0
2025-04-16 12:30:00,22.3,22.32,22.27,22.3,311736.0,21.8778,21.8974,21.8483,21.8778,311736.0
2025-04-16 12:40:00,22.3,22.32,22.27,22.31,392975.0,21.8778,21.8974,21.8483,21.8876,392975.0
2025-04-16 12:50:00,22.3,22.31,22.28,22.3,386127.0,21.8778,21.8876,21.8581,21.8778,386127.0
2025-04-16 13:00:00,22.3,22.32,22.29,22.3,264771.0,21.8778,21.8974,21.868,21.8778,264771.0
2025-04-16 13:10:00,22.3,22.36,22.29,22.36,340776.0,21.8778,21.9366,21.868,21.9366,340776.0
2025-04-16 13:20:00,22.36,22.39,22.33,22.33,338806.0,21.9366,21.9661,21.9072,21.9072,338806.0
2025-04-16 13:30:00,22.33,22.34,22.24,22.27,1043603.0,21.9072,21.917,21.8189,21.8483,1043603.0
2025-04-16 13:40:00,22.27,22.27,22.15,22.16,812822.0,21.8483,21.8483,21.7306,21.7404,812822.0
2025-04-16 13:50:00,22.16,22.18,22.08,22.09,877039.0,21.7404,21.76,21.6619,21.6717,877039.0
2025-04-16 14:00:00,22.08,22.2,22.08,22.19,788255.0,21.6619,21.7797,21.6619,21.7698,788255.0
2025-04-16 14:10:00,22.19,22.21,22.15,22.17,545305.0,21.7698,21.7895,21.7306,21.7502,545305.0
2025-04-16 14:20:00,22.17,22.19,22.15,22.16,441214.0,21.7502,21.7698,21.7306,21.7404,441214.0
2025-04-16 14:30:00,22.16,22.17,22.1,22.11,410109.0,21.7404,21.7502,21.6815,21.6914,410109.0
2025-04-16 14:40:00,22.11,22.11,22.07,22.11,557867.0,21.6914,21.6914,21.6521,21.6914,557867.0
2025-04-16 14:50:00,22.11,22.11,22.06,22.07,477271.0,21.6914,21.6914,21.6423,21.6521,477271.0
2025-04-16 15:00:00,22.07,22.08,22.03,22.03,608425.0,21.6521,21.6619,21.6129,21.6129,608425.0
2025-04-16 15:10:00,22.04,22.04,21.99,21.99,1066432.0,21.6227,21.6227,21.5736,21.5736,1066432.0
2025-04-16 15:20:00,21.99,21.99,21.95,21.96,608325.0,21.5736,21.5736,21.5344,21.5442,608325.0
2025-04-16 15:30:00,21.96,21.99,21.95,21.98,593600.0,21.5442,21.5736,21.5344,21.5638,593600.0
2025-04-16 15:40:00,21.98,22.01,21.96,21.98,753614.0,21.5638,21.5933,21.5442,21.5638,753614.0
2025-04-16 15:50:00,21.98,22.06,21.96,22.02,2582149.0,21.5638,21.6423,21.5442,21.6031,2582149.0
2025-04-17 09:30:00,22.15,22.5,22.11,22.41,3948203.0,21.7306,22.074,21.6914,21.9857,3948203.0
2025-04-17 09:40:00,22.41,22.45,22.3,22.44,1291634.0,21.9857,22.0249,21.8778,22.0151,1291634.0
2025-04-17 09:50:00,22.44,22.47,22.4,22.42,631289.0,22.0151,22.0445,21.9759,21.9955,631289.0
2025-04-17 10:00:00,22.42,22.55,22.39,22.39,1869087.0,21.9955,22.123,21.9661,21.9661,1869087.0
2025-04-17 10:10:00,22.39,22.44,22.35,22.38,1183306.0,21.9661,22.0151,21.9268,21.9562,1183306.0
2025-04-17 10:20:00,22.38,22.41,22.34,22.36,680459.0,21.9562,21.9857,21.917,21.9366,680459.0
2025-04-17 10:30:00,22.36,22.4,22.28,22.3,916895.0,21.9366,21.9759,21.8581,21.8778,916895.0
2025-04-17 10:40:00,22.3,22.37,22.29,22.36,652511.0,21.8778,21.9464,21.868,21.9366,652511.0
2025-04-17 10:50:00,22.36,22.37,22.32,22.35,372139.0,21.9366,21.9464,21.8974,21.9268,372139.0
2025-04-17 11:00:00,22.35,22.45,22.34,22.42,600826.0,21.9268,22.0249,21.917,21.9955,600826.0
2025-04-17 11:10:00,22.41,22.46,22.41,22.46,412240.0,21.9857,22.0347,21.9857,22.0347,412240.0
2025-04-17 11:20:00,22.46,22.47,22.42,22.43,459222.0,22.0347,22.0445,21.9955,22.0053,459222.0
2025-04-17 11:30:00,22.43,22.46,22.33,22.35,1687570.0,22.0053,22.0347,21.9072,21.9268,1687570.0
2025-04-17 11:40:00,22.35,22.37,22.27,22.29,734779.0,21.9268,21.9464,21.8483,21.868,734779.0
2025-04-17 11:50:00,22.28,22.29,22.23,22.28,1074799.0,21.8581,21.868,21.8091,21.8581,1074799.0
2025-04-17 12:00:00,22.28,22.38,22.28,22.37,862751.0,21.8581,21.9562,21.8581,21.9464,862751.0
2025-04-17 12:10:00,22.37,22.45,22.31,22.45,710255.0,21.9464,22.0249,21.8876,22.0249,710255.0
2025-04-17 12:20:00,22.45,22.47,22.42,22.44,354235.0,22.0249,22.0445,21.9955,22.0151,354235.0
2025-04-17 12:30:00,22.45,22.47,22.38,22.39,1514829.0,22.0249,22.0445,21.9562,21.9661,1514829.0
2025-04-17 12:40:00,22.39,22.42,22.35,22.38,2549423.0,21.9661,21.9955,21.9268,21.9562,2549423.0
2025-04-17 12:50:00,22.38,22.43,22.36,22.39,1574062.0,21.9562,22.0053,21.9366,21.9661,1574062.0
2025-04-17 13:00:00,22.38,22.41,22.37,22.39,347007.0,21.9562,21.9857,21.9464,21.9661,347007.0
2025-04-17 13:10:00,22.4,22.41,22.34,22.36,424263.0,21.9759,21.9857,21.917,21.9366,424263.0
2025-04-17 13:20:00,22.37,22.37,22.27,22.29,801721.0,21.9464,21.9464,21.8483,21.868,801721.0
2025-04-17 13:30:00,22.29,22.32,22.26,22.29,814697.0,21.868,21.8974,21.8385,21.868,814697.0
2025-04-17 13:40:00,22.29,22.32,22.24,22.3,736862.0,21.868,21.8974,21.8189,21.8778,736862.0
2025-04-17 13:50:00,22.29,22.4,22.28,22.33,2641310.0,21.868,21.9759,21.8581,21.9072,2641310.0
2025-04-17 14:00:00,22.34,22.35,22.29,22.33,860718.0,21.917,21.9268,21.868,21.9072,860718.0
2025-04-17 14:10:00,22.33,22.34,22.3,22.33,565421.0,21.9072,21.917,21.8778,21.9072,565421.0
2025-04-17 14:20:00,22.32,22.36,22.31,22.34,439334.0,21.8974,21.9366,21.8876,21.917,439334.0
2025-04-17 14:30:00,22.34,22.36,22.33,22.35,573055.0,21.917,21.9366,21.9072,21.9268,573055.0
2025-04-17 14:40:00,22.35,22.36,22.28,22.3,2831882.0,21.9268,21.9366,21.8581,21.8778,2831882.0
2025-04-17 14:50:00,22.3,22.32,22.25,22.26,521357.0,21.8778,21.8974,21.8287,21.8385,521357.0
2025-04-17 15:00:00,22.27,22.31,22.24,22.26,479218.0,21.8483,21.8876,21.8189,21.8385,479218.0
2025-04-17 15:10:00,22.26,22.26,22.18,22.21,709237.0,21.8385,21.8385,21.76,21.7895,709237.0
2025-04-17 15:20:00,22.22,22.22,22.14,22.14,828894.0,21.7993,21.7993,21.7208,21.7208,828894.0
2025-04-17 15:30:00,22.14,22.21,22.14,22.2,952347.0,21.7208,21.7895,21.7208,21.7797,952347.0
2025-04-17 15:40:00,22.2,22.23,22.17,22.19,874884.0,21.7797,21.8091,21.7502,21.7698,874884.0
2025-04-17 15:50:00,22.19,22.19,22.1,22.14,3002874.0,21.7698,21.7698,21.6815,21.7208,3002874.0
2025-04-21 09:30:00,22.13,22.14,21.93,22.06,1829093.0,21.711,21.7208,21.5148,21.6423,1829093.0
2025-04-21 09:40:00,22.06,22.1,22.02,22.07,714429.0,21.6423,21.6815,21.6031,21.6521,714429.0
2025-04-21 09:50:00,22.07,22.09,22.05,22.07,550339.0,21.6521,21.6717,21.6325,21.6521,550339.0
2025-04-21 10:00:00,22.07,22.07,22.03,22.04,713020.0,21.6521,21.6521,21.6129,21.6227,713020.0
2025-04-21 10:10:00,22.03,22.12,22.0,22.1,1316541.0,21.6129,21.7012,21.5834,21.6815,1316541.0
2025-04-21 10:20:00,22.09,22.1,22.04,22.08,1008494.0,21.6717,21.6815,21.6227,21.6619,1008494.0
2025-04-21 10:30:00,22.09,22.16,22.07,22.15,1119413.0,21.6717,21.7404,21.6521,21.7306,1119413.0
2025-04-21 10:40:00,22.15,22.17,22.11,22.13,605347.0,21.7306,21.7502,21.6914,21.711,605347.0
2025-04-21 10:50:00,22.12,22.13,22.06,22.07,524301.0,21.7012,21.711,21.6423,21.6521,524301.0
2025-04-21 11:00:00,22.07,22.08,22.04,22.05,563387.0,21.6521,21.6619,21.6227,21.6325,563387.0
2025-04-21 11:10:00,22.05,22.07,22.0,22.04,722364.0,21.6325,21.6521,21.5834,21.6227,722364.0
2025-04-21 11:20:00,22.04,22.05,22.0,22.0,418628.0,21.6227,21.6325,21.5834,21.5834,418628.0
2025-04-21 11:30:00,22.01,22.01,21.94,21.96,976136.0,21.5933,21.5933,21.5246,21.5442,976136.0
2025-04-21 11:40:00,21.96,21.98,21.95,21.96,520051.0,21.5442,21.5638,21.5344,21.5442,520051.0
2025-04-21 11:50:00,21.96,21.97,21.93,21.96,851561.0,21.5442,21.554,21.5148,21.5442,851561.0
2025-04-21 12:00:00,21.96,21.99,21.96,21.98,374342.0,21.5442,21.5736,21.5442,21.5638,374342.0
2025-04-21 12:10:00,21.98,22.0,21.97,21.97,339891.0,21.5638,21.5834,21.554,21.554,339891.0
2025-04-21 12:20:00,21.98,22.01,21.96,21.97,398443.0,21.5638,21.5933,21.5442,21.554,398443.0
2025-04-21 12:30:00,21.96,22.07,21.96,22.05,452916.0,21.5442,21.6521,21.5442,21.6325,452916.0
2025-04-21 12:40:00,22.05,22.1,22.03,22.04,552710.0,21.6325,21.6815,21.6129,21.6227,552710.0
2025-04-21 12:50:00,22.04,22.04,21.98,22.01,481372.0,21.6227,21.6227,21.5638,21.5933,481372.0
2025-04-21 13:00:00,22.01,22.01,21.95,21.96,448762.0,21.5933,21.5933,21.5344,21.5442,448762.0
2025-04-21 13:10:00,21.96,21.98,21.94,21.96,419857.0,21.5442,21.5638,21.5246,21.5442,419857.0
2025-04-21 13:20:00,21.95,21.99,21.94,21.95,348073.0,21.5344,21.5736,21.5246,21.5344,348073.0
2025-04-21 13:30:00,21.95,21.97,21.94,21.96,739839.0,21.5344,21.554,21.5246,21.5442,739839.0
2025-04-21 13:40:00,21.96,21.99,21.95,21.96,580695.0,21.5442,21.5736,21.5344,21.5442,580695.0
2025-04-21 13:50:00,21.96,22.01,21.95,21.95,444768.0,21.5442,21.5933,21.5344,21.5344,444768.0
2025-04-21 14:00:00,21.95,21.96,21.89,21.93,839157.0,21.5344,21.5442,21.4755,21.5148,839157.0
2025-04-21 14:10:00,21.93,21.93,21.87,21.91,630527.0,21.5148,21.5148,21.4559,21.4951,630527.0
2025-04-21 14:20:00,21.91,21.94,21.89,21.93,327681.0,21.4951,21.5246,21.4755,21.5148,327681.0
2025-04-21 14:30:00,21.93,21.99,21.92,21.98,533788.0,21.5148,21.5736,21.505,21.5638,533788.0
2025-04-21 14:40:00,21.99,21.99,21.92,21.95,468699.0,21.5736,21.5736,21.505,21.5344,468699.0
2025-04-21 14:50:00,21.95,21.96,21.9,21.92,515215.0,21.5344,21.5442,21.4853,21.505,515215.0
2025-04-21 15:00:00,21.92,21.96,21.91,21.93,332055.0,21.505,21.5442,21.4951,21.5148,332055.0
2025-04-21 15:10:00,21.94,21.95,21.93,21.95,358214.0,21.5246,21.5344,21.5148,21.5344,358214.0
2025-04-21 15:20:00,21.95,21.96,21.91,21.92,692956.0,21.5344,21.5442,21.4951,21.505,692956.0
2025-04-21 15:30:00,21.92,21.98,21.91,21.96,758718.0,21.505,21.5638,21.4951,21.5442,758718.0
2025-04-21 15:40:00,21.96,22.03,21.95,22.03,709915.0,21.5442,21.6129,21.5344,21.6129,709915.0
2025-04-21 15:50:00,22.03,22.08,22.0,22.04,2263630.0,21.6129,21.6619,21.5834,21.6227,2263630.0
2025-04-22 09:30:00,22.18,22.3,22.14,22.3,1732679.0,21.76,21.8778,21.7208,21.8778,1732679.0
2025-04-22 09:40:00,22.3,22.46,22.29,22.41,836447.0,21.8778,22.0347,21.868,21.9857,836447.0
2025-04-22 09:50:00,22.41,22.41,22.35,22.39,1058338.0,21.9857,21.9857,21.9268,21.9661,1058338.0
2025-04-22 10:00:00,22.39,22.46,22.35,22.45,537802.0,21.9661,22.0347,21.9268,22.0249,537802.0
2025-04-22 10:10:00,22.45,22.45,22.37,22.38,743080.0,22.0249,22.0249,21.9464,21.9562,743080.0
2025-04-22 10:20:00,22.38,22.46,22.37,22.39,704614.0,21.9562,22.0347,21.9464,21.9661,704614.0
2025-04-22 10:30:00,22.38,22.43,22.36,22.42,413483.0,21.9562,22.0053,21.9366,21.9955,413483.0
2025-04-22 10:40:00,22.42,22.44,22.41,22.44,592504.0,21.9955,22.0151,21.9857,22.0151,592504.0
2025-04-22 10:50:00,22.43,22.47,22.38,22.46,612400.0,22.0053,22.0445,21.9562,22.0347,612400.0
2025-04-22 11:00:00,22.46,22.48,22.42,22.44,512344.0,22.0347,22.0544,21.9955,22.0151,512344.0
2025-04-22 11:10:00,22.44,22.45,22.4,22.41,614121.0,22.0151,22.0249,21.9759,21.9857,614121.0
2025-04-22 11:20:00,22.41,22.48,22.4,22.48,696642.0,21.9857,22.0544,21.9759,22.0544,696642.0
2025-04-22 11:30:00,22.48,22.48,22.42,22.43,893364.0,22.0544,22.0544,21.9955,22.0053,893364.0
2025-04-22 11:40:00,22.43,22.45,22.36,22.37,447222.0,22.0053,22.0249,21.9366,21.9464,447222.0
2025-04-22 11:50:00,22.37,22.47,22.36,22.46,779022.0,21.9464,22.0445,21.9366,22.0347,779022.0
2025-04-22 12:00:00,22.46,22.55,22.46,22.48,596165.0,22.0347,22.123,22.0347,22.0544,596165.0
2025-04-22 12:10:00,22.48,22.49,22.44,22.45,270567.0,22.0544,22.0642,22.0151,22.0249,270567.0
2025-04-22 12:20:00,22.45,22.49,22.43,22.46,442156.0,22.0249,22.0642,22.0053,22.0347,442156.0
2025-04-22 12:30:00,22.46,22.49,22.45,22.47,385193.0,22.0347,22.0642,22.0249,22.0445,385193.0
2025-04-22 12:40:00,22.47,22.52,22.46,22.52,918513.0,22.0445,22.0936,22.0347,22.0936,918513.0
2025-04-22 12:50:00,22.52,22.52,22.47,22.48,483248.0,22.0936,22.0936,22.0445,22.0544,483248.0
2025-04-22 13:00:00,22.49,22.51,22.44,22.48,460447.0,22.0642,22.0838,22.0151,22.0544,460447.0
2025-04-22 13:10:00,22.48,22.48,22.34,22.39,720395.0,22.0544,22.0544,21.917,21.9661,720395.0
2025-04-22 13:20:00,22.38,22.42,22.29,22.3,926317.0,21.9562,21.9955,21.868,21.8778,926317.0
2025-04-22 13:30:00,22.3,22.35,22.27,22.33,486201.0,21.8778,21.9268,21.8483,21.9072,486201.0
2025-04-22 13:40:00,22.33,22.36,22.31,22.33,454220.0,21.9072,21.9366,21.8876,21.9072,454220.0
2025-04-22 13:50:00,22.33,22.35,22.28,22.29,278019.0,21.9072,21.9268,21.8581,21.868,278019.0
2025-04-22 14:00:00,22.28,22.41,22.28,22.38,273161.0,21.8581,21.9857,21.8581,21.9562,273161.0
2025-04-22 14:10:00,22.38,22.41,22.37,22.4,356673.0,21.9562,21.9857,21.9464,21.9759,356673.0
2025-04-22 14:20:00,22.39,22.44,22.39,22.43,349144.0,21.9661,22.0151,21.9661,22.0053,349144.0
2025-04-22 14:30:00,22.43,22.48,22.42,22.46,359308.0,22.0053,22.0544,21.9955,22.0347,359308.0
2025-04-22 14:40:00,22.46,22.49,22.44,22.46,484422.0,22.0347,22.0642,22.0151,22.0347,484422.0
2025-04-22 14:50:00,22.46,22.5,22.45,22.48,588821.0,22.0347,22.074,22.0249,22.0544,588821.0
2025-04-22 15:00:00,22.48,22.5,22.44,22.45,498889.0,22.0544,22.074,22.0151,22.0249,498889.0
2025-04-22 15:10:00,22.45,22.45,22.39,22.41,520446.0,22.0249,22.0249,21.9661,21.9857,520446.0
2025-04-22 15:20:00,22.41,22.43,22.37,22.41,629718.0,21.9857,22.0053,21.9464,21.9857,629718.0
2025-04-22 15:30:00,22.41,22.45,22.4,22.44,920502.0,21.9857,22.0249,21.9759,22.0151,920502.0
2025-04-22 15:40:00,22.44,22.53,22.43,22.53,928554.0,22.0151,22.1034,22.0053,22.1034,928554.0
2025-04-22 15:50:00,22.52,22.54,22.47,22.51,3929892.0,22.0936,22.1132,22.0445,22.0838,3929892.0
2025-04-23 09:30:00,22.78,23.06,22.7,22.93,4113217.0,22.3487,22.6234,22.2702,22.4958,4113217.0
2025-04-23 09:40:00,22.91,23.04,22.9,23.02,2077502.0,22.4762,22.6038,22.4664,22.5841,2077502.0
2025-04-23 09:50:00,23.02,23.03,22.83,22.85,1525174.0,22.5841,22.5939,22.3977,22.4173,1525174.0
2025-04-23 10:00:00,22.86,22.94,22.78,22.93,2225933.0,22.4272,22.5056,22.3487,22.4958,2225933.0
2025-04-23 10:10:00,22.92,22.94,22.69,22.79,1273135.0,22.486,22.5056,22.2604,22.3585,1273135.0
2025-04-23 10:20:00,22.79,22.85,22.76,22.8,938702.0,22.3585,22.4173,22.3291,22.3683,938702.0
2025-04-23 10:30:00,22.8,22.83,22.72,22.75,750060.0,22.3683,22.3977,22.2898,22.3192,750060.0
2025-04-23 10:40:00,22.75,22.77,22.63,22.66,1078181.0,22.3192,22.3389,22.2015,22.2309,1078181.0
2025-04-23 10:50:00,22.66,22.66,22.61,22.65,630132.0,22.2309,22.2309,22.1819,22.2211,630132.0
2025-04-23 11:00:00,22.64,22.68,22.58,22.64,1050759.0,22.2113,22.2506,22.1525,22.2113,1050759.0
2025-04-23 11:10:00,22.64,22.65,22.51,22.52,723948.0,22.2113,22.2211,22.0838,22.0936,723948.0
2025-04-23 11:20:00,22.53,22.53,22.37,22.4,2387958.0,22.1034,22.1034,21.9464,21.9759,2387958.0
2025-04-23 11:30:00,22.4,22.42,22.32,22.41,1230346.0,21.9759,21.9955,21.8974,21.9857,1230346.0
2025-04-23 11:40:00,22.41,22.43,22.27,22.28,980117.0,21.9857,22.0053,21.8483,21.8581,980117.0
2025-04-23 11:50:00,22.28,22.35,22.27,22.34,860300.0,21.8581,21.9268,21.8483,21.917,860300.0
2025-04-23 12:00:00,22.33,22.36,22.3,22.32,427410.0,21.9072,21.9366,21.8778,21.8974,427410.0
2025-04-23 12:10:00,22.32,22.35,22.24,22.24,722460.0,21.8974,21.9268,21.8189,21.8189,722460.0
2025-04-23 12:20:00,22.24,22.3,22.23,22.3,1045522.0,21.8189,21.8778,21.8091,21.8778,1045522.0
2025-04-23 12:30:00,22.29,22.32,22.28,22.32,693221.0,21.868,21.8974,21.8581,21.8974,693221.0
2025-04-23 12:40:00,22.32,22.36,22.3,22.32,623810.0,21.8974,21.9366,21.8778,21.8974,623810.0
2025-04-23 12:50:00,22.31,22.4,22.3,22.37,498078.0,21.8876,21.9759,21.8778,21.9464,498078.0
2025-04-23 13:00:00,22.38,22.42,22.3,22.4,701162.0,21.9562,21.9955,21.8778,21.9759,701162.0
2025-04-23 13:10:00,22.41,22.42,22.38,22.4,374070.0,21.9857,21.9955,21.9562,21.9759,374070.0
2025-04-23 13:20:00,22.4,22.43,22.36,22.37,861711.0,21.9759,22.0053,21.9366,21.9464,861711.0
2025-04-23 13:30:00,22.37,22.39,22.33,22.36,544344.0,21.9464,21.9661,21.9072,21.9366,544344.0
2025-04-23 13:40:00,22.36,22.4,22.35,22.39,381011.0,21.9366,21.9759,21.9268,21.9661,381011.0
2025-04-23 13:50:00,22.39,22.48,22.38,22.44,468950.0,21.9661,22.0544,21.9562,22.0151,468950.0
2025-04-23 14:00:00,22.45,22.48,22.42,22.47,384224.0,22.0249,22.0544,21.9955,22.0445,384224.0
2025-04-23 14:10:00,22.48,22.5,22.44,22.48,502843.0,22.0544,22.074,22.0151,22.0544,502843.0
2025-04-23 14:20:00,22.48,22.5,22.37,22.38,597680.0,22.0544,22.074,21.9464,21.9562,597680.0
2025-04-23 14:30:00,22.38,22.42,22.37,22.38,447328.0,21.9562,21.9955,21.9464,21.9562,447328.0
2025-04-23 14:40:00,22.38,22.42,22.34,22.41,573189.0,21.9562,21.9955,21.917,21.9857,573189.0
2025-04-23 14:50:00,22.41,22.41,22.37,22.39,322369.0,21.9857,21.9857,21.9464,21.9661,322369.0
2025-04-23 15:00:00,22.38,22.41,22.35,22.38,528482.0,21.9562,21.9857,21.9268,21.9562,528482.0
2025-04-23 15:10:00,22.37,22.39,22.34,22.36,598729.0,21.9464,21.9661,21.917,21.9366,598729.0
2025-04-23 15:20:00,22.36,22.38,22.34,22.35,592205.0,21.9366,21.9562,21.917,21.9268,592205.0
2025-04-23 15:30:00,22.36,22.41,22.34,22.39,1281541.0,21.9366,21.9857,21.917,21.9661,1281541.0
2025-04-23 15:40:00,22.38,22.4,22.32,22.35,1350255.0,21.9562,21.9759,21.8974,21.9268,1350255.0
2025-04-23 15:50:00,22.34,22.41,22.34,22.36,3272257.0,21.917,21.9857,21.917,21.9366,3272257.0
2025-04-24 09:30:00,22.4,22.48,22.26,22.28,2299423.0,21.9759,22.0544,21.8385,21.8581,2299423.0
2025-04-24 09:40:00,22.28,22.34,22.23,22.3,999617.0,21.8581,21.917,21.8091,21.8778,999617.0
2025-04-24 09:50:00,22.3,22.45,22.29,22.39,912071.0,21.8778,22.0249,21.868,21.9661,912071.0
2025-04-24 10:00:00,22.39,22.48,22.39,22.48,794707.0,21.9661,22.0544,21.9661,22.0544,794707.0
2025-04-24 10:10:00,22.48,22.54,22.44,22.54,749076.0,22.0544,22.1132,22.0151,22.1132,749076.0
2025-04-24 10:20:00,22.54,22.68,22.53,22.68,1622487.0,22.1132,22.2506,22.1034,22.2506,1622487.0
2025-04-24 10:30:00,22.67,22.72,22.66,22.71,1321059.0,22.2408,22.2898,22.2309,22.28,1321059.0
2025-04-24 10:40:00,22.71,22.74,22.63,22.65,1026567.0,22.28,22.3094,22.2015,22.2211,1026567.0
2025-04-24 10:50:00,22.66,22.74,22.62,22.72,875779.0,22.2309,22.3094,22.1917,22.2898,875779.0
2025-04-24 11:00:00,22.72,22.74,22.69,22.71,536033.0,22.2898,22.3094,22.2604,22.28,536033.0
2025-04-24 11:10:00,22.71,22.77,22.69,22.74,775534.0,22.28,22.3389,22.2604,22.3094,775534.0
2025-04-24 11:20:00,22.73,22.77,22.73,22.75,626701.0,22.2996,22.3389,22.2996,22.3192,626701.0
2025-04-24 11:30:00,22.76,22.77,22.71,22.73,574353.0,22.3291,22.3389,22.28,22.2996,574353.0
2025-04-24 11:40:00,22.73,22.75,22.69,22.73,511247.0,22.2996,22.3192,22.2604,22.2996,511247.0
2025-04-24 11:50:00,22.73,22.78,22.72,22.75,364898.0,22.2996,22.3487,22.2898,22.3192,364898.0
2025-04-24 12:00:00,22.76,22.8,22.73,22.75,453853.0,22.3291,22.3683,22.2996,22.3192,453853.0
2025-04-24 12:10:00,22.74,22.77,22.73,22.77,404076.0,22.3094,22.3389,22.2996,22.3389,404076.0
2025-04-24 12:20:00,22.77,22.79,22.74,22.77,749111.0,22.3389,22.3585,22.3094,22.3389,749111.0
2025-04-24 12:30:00,22.76,22.83,22.76,22.83,695504.0,22.3291,22.3977,22.3291,22.3977,695504.0
2025-04-24 12:40:00,22.83,22.84,22.79,22.8,617183.0,22.3977,22.4075,22.3585,22.3683,617183.0
2025-04-24 12:50:00,22.8,22.86,22.8,22.84,414097.0,22.3683,22.4272,22.3683,22.4075,414097.0
2025-04-24 13:00:00,22.83,22.84,22.79,22.82,483697.0,22.3977,22.4075,22.3585,22.3879,483697.0
2025-04-24 13:10:00,22.82,22.83,22.75,22.76,534030.0,22.3879,22.3977,22.3192,22.3291,534030.0
2025-04-24 13:20:00,22.76,22.78,22.72,22.73,380514.0,22.3291,22.3487,22.2898,22.2996,380514.0
2025-04-24 13:30:00,22.73,22.77,22.73,22.76,307400.0,22.2996,22.3389,22.2996,22.3291,307400.0
2025-04-24 13:40:00,22.76,22.78,22.73,22.77,425744.0,22.3291,22.3487,22.2996,22.3389,425744.0
2025-04-24 13:50:00,22.77,22.77,22.7,22.71,499671.0,22.3389,22.3389,22.2702,22.28,499671.0
2025-04-24 14:00:00,22.71,22.76,22.71,22.73,488393.0,22.28,22.3291,22.28,22.2996,488393.0
2025-04-24 14:10:00,22.73,22.73,22.68,22.7,434169.0,22.2996,22.2996,22.2506,22.2702,434169.0
2025-04-24 14:20:00,22.69,22.7,22.66,22.69,454077.0,22.2604,22.2702,22.2309,22.2604,454077.0
2025-04-24 14:30:00,22.68,22.73,22.67,22.73,409906.0,22.2506,22.2996,22.2408,22.2996,409906.0
2025-04-24 14:40:00,22.72,22.74,22.69,22.71,672179.0,22.2898,22.3094,22.2604,22.28,672179.0
2025-04-24 14:50:00,22.71,22.75,22.71,22.71,329504.0,22.28,22.3192,22.28,22.28,329504.0
2025-04-24 15:00:00,22.71,22.72,22.66,22.68,413202.0,22.28,22.2898,22.2309,22.2506,413202.0
2025-04-24 15:10:00,22.67,22.72,22.64,22.71,483198.0,22.2408,22.2898,22.2113,22.28,483198.0
2025-04-24 15:20:00,22.71,22.74,22.69,22.7,390706.0,22.28,22.3094,22.2604,22.2702,390706.0
2025-04-24 15:30:00,22.7,22.75,22.69,22.75,583424.0,22.2702,22.3192,22.2604,22.3192,583424.0
2025-04-24 15:40:00,22.75,22.77,22.72,22.77,1117907.0,22.3192,22.3389,22.2898,22.3389,1117907.0
2025-04-24 15:50:00,22.77,22.82,22.73,22.78,2537192.0,22.3389,22.3879,22.2996,22.3487,2537192.0
2025-04-25 09:30:00,22.77,22.81,22.56,22.63,1423524.0,22.3389,22.3781,22.1328,22.2015,1423524.0
2025-04-25 09:40:00,22.64,22.64,22.5,22.54,839434.0,22.2113,22.2113,22.074,22.1132,839434.0
2025-04-25 09:50:00,22.54,22.56,22.47,22.52,1081562.0,22.1132,22.1328,22.0445,22.0936,1081562.0
2025-04-25 10:00:00,22.52,22.7,22.51,22.69,970585.0,22.0936,22.2702,22.0838,22.2604,970585.0
2025-04-25 10:10:00,22.68,22.74,22.67,22.69,603842.0,22.2506,22.3094,22.2408,22.2604,603842.0
2025-04-25 10:20:00,22.7,22.74,22.61,22.73,710725.0,22.2702,22.3094,22.1819,22.2996,710725.0
2025-04-25 10:30:00,22.73,22.78,22.69,22.77,920291.0,22.2996,22.3487,22.2604,22.3389,920291.0
2025-04-25 10:40:00,22.77,22.84,22.76,22.84,539064.0,22.3389,22.4075,22.3291,22.4075,539064.0
2025-04-25 10:50:00,22.84,22.86,22.79,22.81,391536.0,22.4075,22.4272,22.3585,22.3781,391536.0
2025-04-25 11:00:00,22.82,22.9,22.81,22.88,458055.0,22.3879,22.4664,22.3781,22.4468,458055.0
2025-04-25 11:10:00,22.88,22.89,22.81,22.84,551063.0,22.4468,22.4566,22.3781,22.4075,551063.0
2025-04-25 11:20:00,22.84,22.91,22.83,22.89,1250235.0,22.4075,22.4762,22.3977,22.4566,1250235.0
2025-04-25 11:30:00,22.9,22.91,22.83,22.86,727110.0,22.4664,22.4762,22.3977,22.4272,727110.0
2025-04-25 11:40:00,22.86,22.9,22.85,22.87,516111.0,22.4272,22.4664,22.4173,22.437,516111.0
2025-04-25 11:50:00,22.87,22.94,22.86,22.92,395271.0,22.437,22.5056,22.4272,22.486,395271.0
2025-04-25 12:00:00,22.93,22.98,22.9,22.96,444353.0,22.4958,22.5449,22.4664,22.5253,444353.0
2025-04-25 12:10:00,22.96,23.03,22.96,22.98,798926.0,22.5253,22.5939,22.5253,22.5449,798926.0
2025-04-25 12:20:00,22.99,23.01,22.96,22.98,448952.0,22.5547,22.5743,22.5253,22.5449,448952.0
2025-04-25 12:30:00,22.98,22.99,22.96,22.98,494092.0,22.5449,22.5547,22.5253,22.5449,494092.0
2025-04-25 12:40:00,22.98,22.99,22.92,22.93,562467.0,22.5449,22.5547,22.486,22.4958,562467.0
2025-04-25 12:50:00,22.92,22.95,22.91,22.93,467772.0,22.486,22.5155,22.4762,22.4958,467772.0
2025-04-25 13:00:00,22.93,22.96,22.92,22.95,289104.0,22.4958,22.5253,22.486,22.5155,289104.0
2025-04-25 13:10:00,22.94,22.97,22.93,22.96,407312.0,22.5056,22.5351,22.4958,22.5253,407312.0
2025-04-25 13:20:00,22.96,22.99,22.95,22.98,421470.0,22.5253,22.5547,22.5155,22.5449,421470.0
2025-04-25 13:30:00,22.98,22.98,22.91,22.92,449073.0,22.5449,22.5449,22.4762,22.486,449073.0
2025-04-25 13:40:00,22.93,22.96,22.91,22.93,435306.0,22.4958,22.5253,22.4762,22.4958,435306.0
2025-04-25 13:50:00,22.93,22.94,22.9,22.94,363529.0,22.4958,22.5056,22.4664,22.5056,363529.0
2025-04-25 14:00:00,22.94,22.99,22.93,22.98,288362.0,22.5056,22.5547,22.4958,22.5449,288362.0
2025-04-25 14:10:00,22.99,23.0,22.97,22.98,290340.0,22.5547,22.5645,22.5351,22.5449,290340.0
2025-04-25 14:20:00,22.98,23.03,22.97,22.98,765624.0,22.5449,22.5939,22.5351,22.5449,765624.0
2025-04-25 14:30:00,22.98,23.04,22.98,23.03,668978.0,22.5449,22.6038,22.5449,22.5939,668978.0
2025-04-25 14:40:00,23.04,23.05,23.02,23.04,388693.0,22.6038,22.6136,22.5841,22.6038,388693.0
2025-04-25 14:50:00,23.04,23.04,22.98,22.98,540970.0,22.6038,22.6038,22.5449,22.5449,540970.0
2025-04-25 15:00:00,22.98,23.11,22.98,23.06,1039112.0,22.5449,22.6724,22.5449,22.6234,1039112.0
2025-04-25 15:10:00,23.05,23.06,23.0,23.03,482703.0,22.6136,22.6234,22.5645,22.5939,482703.0
2025-04-25 15:20:00,23.02,23.04,22.97,22.97,443083.0,22.5841,22.6038,22.5351,22.5351,443083.0
2025-04-25 15:30:00,22.97,22.97,22.91,22.93,748587.0,22.5351,22.5351,22.4762,22.4958,748587.0
2025-04-25 15:40:00,22.93,22.98,22.91,22.95,1055125.0,22.4958,22.5449,22.4762,22.5155,1055125.0
2025-04-25 15:50:00,22.95,23.01,22.93,22.93,2826473.0,22.5155,22.5743,22.4958,22.4958,2826473.0
2025-04-28 09:30:00,23.03,23.23,23.01,23.13,2629020.0,22.5939,22.7902,22.5743,22.692,2629020.0
2025-04-28 09:40:00,23.14,23.24,23.13,23.2,1303629.0,22.7019,22.8,22.692,22.7607,1303629.0
2025-04-28 09:50:00,23.21,23.25,23.17,23.21,1456230.0,22.7705,22.8098,22.7313,22.7705,1456230.0
2025-04-28 10:00:00,23.21,23.22,23.15,23.19,833311.0,22.7705,22.7803,22.7117,22.7509,833311.0
2025-04-28 10:10:00,23.2,23.26,23.18,23.26,509044.0,22.7607,22.8196,22.7411,22.8196,509044.0
2025-04-28 10:20:00,23.26,23.29,23.18,23.18,1138657.0,22.8196,22.849,22.7411,22.7411,1138657.0
2025-04-28 10:30:00,23.19,23.19,23.11,23.15,682191.0,22.7509,22.7509,22.6724,22.7117,682191.0
2025-04-28 10:40:00,23.16,23.25,23.14,23.23,587044.0,22.7215,22.8098,22.7019,22.7902,587044.0
2025-04-28 10:50:00,23.23,23.23,23.16,23.19,662439.0,22.7902,22.7902,22.7215,22.7509,662439.0
2025-04-28 11:00:00,23.19,23.22,23.17,23.2,531459.0,22.7509,22.7803,22.7313,22.7607,531459.0
2025-04-28 11:10:00,23.2,23.21,23.16,23.18,461776.0,22.7607,22.7705,22.7215,22.7411,461776.0
2025-04-28 11:20:00,23.19,23.21,23.07,23.09,1657735.0,22.7509,22.7705,22.6332,22.6528,1657735.0
2025-04-28 11:30:00,23.09,23.1,23.04,23.08,892699.0,22.6528,22.6626,22.6038,22.643,892699.0
2025-04-28 11:40:00,23.08,23.11,23.05,23.05,353759.0,22.643,22.6724,22.6136,22.6136,353759.0
2025-04-28 11:50:00,23.05,23.09,23.03,23.06,431469.0,22.6136,22.6528,22.5939,22.6234,431469.0
2025-04-28 12:00:00,23.05,23.07,23.01,23.03,298484.0,22.6136,22.6332,22.5743,22.5939,298484.0
2025-04-28 12:10:00,23.03,23.05,23.0,23.03,386889.0,22.5939,22.6136,22.5645,22.5939,386889.0
2025-04-28 12:20:00,23.02,23.03,23.01,23.02,242013.0,22.5841,22.5939,22.5743,22.5841,242013.0
2025-04-28 12:30:00,23.02,23.03,22.99,23.0,952305.0,22.5841,22.5939,22.5547,22.5645,952305.0
2025-04-28 12:40:00,22.99,23.02,22.96,22.98,1214288.0,22.5547,22.5841,22.5253,22.5449,1214288.0
2025-04-28 12:50:00,22.98,22.99,22.95,22.96,602325.0,22.5449,22.5547,22.5155,22.5253,602325.0
2025-04-28 13:00:00,22.96,23.0,22.94,23.0,384510.0,22.5253,22.5645,22.5056,22.5645,384510.0
2025-04-28 13:10:00,23.0,23.0,22.96,22.98,392263.0,22.5645,22.5645,22.5253,22.5449,392263.0
2025-04-28 13:20:00,22.98,22.99,22.94,22.94,501638.0,22.5449,22.5547,22.5056,22.5056,501638.0
2025-04-28 13:30:00,22.95,22.96,22.9,22.96,710148.0,22.5155,22.5253,22.4664,22.5253,710148.0
2025-04-28 13:40:00,22.95,22.98,22.93,22.96,408416.0,22.5155,22.5449,22.4958,22.5253,408416.0
2025-04-28 13:50:00,22.96,22.98,22.95,22.97,370274.0,22.5253,22.5449,22.5155,22.5351,370274.0
2025-04-28 14:00:00,22.98,22.99,22.96,22.97,701859.0,22.5449,22.5547,22.5253,22.5351,701859.0
2025-04-28 14:10:00,22.98,23.02,22.96,22.98,602278.0,22.5449,22.5841,22.5253,22.5449,602278.0
2025-04-28 14:20:00,22.99,23.02,22.98,23.02,641258.0,22.5547,22.5841,22.5449,22.5841,641258.0
2025-04-28 14:30:00,23.01,23.02,22.99,23.0,544749.0,22.5743,22.5841,22.5547,22.5645,544749.0
2025-04-28 14:40:00,23.0,23.0,22.98,23.0,456307.0,22.5645,22.5645,22.5449,22.5645,456307.0
2025-04-28 14:50:00,23.0,23.02,22.98,22.98,637933.0,22.5645,22.5841,22.5449,22.5449,637933.0
2025-04-28 15:00:00,22.98,23.01,22.97,23.0,659093.0,22.5449,22.5743,22.5351,22.5645,659093.0
2025-04-28 15:10:00,22.99,23.0,22.94,22.95,1114549.0,22.5547,22.5645,22.5056,22.5155,1114549.0
2025-04-28 15:20:00,22.95,23.01,22.94,22.98,1031244.0,22.5155,22.5743,22.5056,22.5449,1031244.0
2025-04-28 15:30:00,22.98,23.0,22.96,22.98,1111941.0,22.5449,22.5645,22.5253,22.5449,1111941.0
2025-04-28 15:40:00,22.98,22.98,22.94,22.97,1272589.0,22.5449,22.5449,22.5056,22.5351,1272589.0
2025-04-28 15:50:00,22.98,23.07,22.97,23.03,4059748.0,22.5449,22.6332,22.5351,22.5939,4059748.0
2025-04-29 09:30:00,22.83,23.27,22.46,23.07,7256428.0,22.3977,22.8294,22.0347,22.6332,7256428.0
2025-04-29 09:40:00,23.07,23.42,23.04,23.39,3536713.0,22.6332,22.9766,22.6038,22.9471,3536713.0
2025-04-29 09:50:00,23.4,23.5,23.29,23.48,3690243.0,22.9569,23.055,22.849,23.0354,3690243.0
2025-04-29 10:00:00,23.48,23.53,23.38,23.44,1816961.0,23.0354,23.0845,22.9373,22.9962,1816961.0
2025-04-29 10:10:00,23.44,23.48,23.24,23.28,3723074.0,22.9962,23.0354,22.8,22.8392,3723074.0
2025-04-29 10:20:00,23.28,23.29,23.13,23.26,1825754.0,22.8392,22.849,22.692,22.8196,1825754.0
2025-04-29 10:30:00,23.26,23.42,23.2,23.42,1458603.0,22.8196,22.9766,22.7607,22.9766,1458603.0
2025-04-29 10:40:00,23.42,23.74,23.4,23.69,5132399.0,22.9766,23.2905,22.9569,23.2414,5132399.0
2025-04-29 10:50:00,23.69,23.96,23.65,23.91,4895758.0,23.2414,23.5063,23.2022,23.4573,4895758.0
2025-04-29 11:00:00,23.91,23.94,23.71,23.76,1973906.0,23.4573,23.4867,23.2611,23.3101,1973906.0
2025-04-29 11:10:00,23.75,23.92,23.7,23.85,1940264.0,23.3003,23.4671,23.2513,23.3984,1940264.0
2025-04-29 11:20:00,23.85,23.91,23.72,23.89,1410192.0,23.3984,23.4573,23.2709,23.4377,1410192.0
2025-04-29 11:30:00,23.88,23.95,23.85,23.86,1754049.0,23.4278,23.4965,23.3984,23.4082,1754049.0
2025-04-29 11:40:00,23.86,23.95,23.84,23.86,1092767.0,23.4082,23.4965,23.3886,23.4082,1092767.0
2025-04-29 11:50:00,23.86,23.96,23.83,23.88,1193842.0,23.4082,23.5063,23.3788,23.4278,1193842.0
2025-04-29 12:00:00,23.89,24.05,23.87,24.05,1198249.0,23.4377,23.5946,23.418,23.5946,1198249.0
2025-04-29 12:10:00,24.05,24.08,23.99,24.05,948169.0,23.5946,23.6241,23.5358,23.5946,948169.0
2025-04-29 12:20:00,24.06,24.08,24.01,24.05,810427.0,23.6044,23.6241,23.5554,23.5946,810427.0
2025-04-29 12:30:00,24.05,24.12,23.96,24.01,2516774.0,23.5946,23.6633,23.5063,23.5554,2516774.0
2025-04-29 12:40:00,24.01,24.05,23.83,23.84,1619447.0,23.5554,23.5946,23.3788,23.3886,1619447.0
2025-04-29 12:50:00,23.84,23.93,23.83,23.85,871782.0,23.3886,23.4769,23.3788,23.3984,871782.0
2025-04-29 13:00:00,23.85,23.88,23.79,23.86,1512707.0,23.3984,23.4278,23.3396,23.4082,1512707.0
2025-04-29 13:10:00,23.86,23.92,23.79,23.9,785774.0,23.4082,23.4671,23.3396,23.4475,785774.0
2025-04-29 13:20:00,23.91,23.94,23.87,23.94,701854.0,23.4573,23.4867,23.418,23.4867,701854.0
2025-04-29 13:30:00,23.94,23.96,23.89,23.96,757422.0,23.4867,23.5063,23.4377,23.5063,757422.0
2025-04-29 13:40:00,23.96,24.0,23.95,23.98,539108.0,23.5063,23.5456,23.4965,23.526,539108.0
2025-04-29 13:50:00,23.98,23.99,23.93,23.93,404805.0,23.526,23.5358,23.4769,23.4769,404805.0
2025-04-29 14:00:00,23.94,23.98,23.89,23.91,610074.0,23.4867,23.526,23.4377,23.4573,610074.0
2025-04-29 14:10:00,23.91,23.91,23.85,23.86,490821.0,23.4573,23.4573,23.3984,23.4082,490821.0
2025-04-29 14:20:00,23.86,23.9,23.76,23.88,616027.0,23.4082,23.4475,23.3101,23.4278,616027.0
2025-04-29 14:30:00,23.88,23.94,23.87,23.94,379150.0,23.4278,23.4867,23.418,23.4867,379150.0
2025-04-29 14:40:00,23.94,23.97,23.93,23.94,507092.0,23.4867,23.5161,23.4769,23.4867,507092.0
2025-04-29 14:50:00,23.94,24.0,23.91,23.93,935896.0,23.4867,23.5456,23.4573,23.4769,935896.0
2025-04-29 15:00:00,23.93,24.0,23.91,23.98,863144.0,23.4769,23.5456,23.4573,23.526,863144.0
2025-04-29 15:10:00,23.99,24.06,23.96,24.01,942342.0,23.5358,23.6044,23.5063,23.5554,942342.0
2025-04-29 15:20:00,24.0,24.1,24.0,24.02,1123352.0,23.5456,23.6437,23.5456,23.5652,1123352.0
2025-04-29 15:30:00,24.02,24.03,23.92,23.94,1132184.0,23.5652,23.575,23.4671,23.4867,1132184.0
2025-04-29 15:40:00,23.94,23.97,23.91,23.96,1157052.0,23.4867,23.5161,23.4573,23.5063,1157052.0
2025-04-29 15:50:00,23.96,23.98,23.78,23.79,3976248.0,23.5063,23.526,23.3297,23.3396,3976248.0
2025-04-30 09:30:00,24.2,24.34,24.05,24.17,4263457.0,23.7418,23.8791,23.5946,23.7124,4263457.0
2025-04-30 09:40:00,24.17,24.22,24.05,24.1,1953354.0,23.7124,23.7614,23.5946,23.6437,1953354.0
2025-04-30 09:50:00,24.1,24.12,23.98,24.07,2760617.0,23.6437,23.6633,23.526,23.6142,2760617.0
2025-04-30 10:00:00,24.07,24.24,24.0,24.14,2202944.0,23.6142,23.781,23.5456,23.6829,2202944.0
2025-04-30 10:10:00,24.13,24.21,24.1,24.14,1413398.0,23.6731,23.7516,23.6437,23.6829,1413398.0
2025-04-30 10:20:00,24.14,24.37,24.12,24.32,1526928.0,23.6829,23.9086,23.6633,23.8595,1526928.0
2025-04-30 10:30:00,24.32,24.35,24.14,24.18,1094988.0,23.8595,23.8889,23.6829,23.7222,1094988.0
2025-04-30 10:40:00,24.18,24.24,24.16,24.21,870865.0,23.7222,23.781,23.7025,23.7516,870865.0
2025-04-30 10:50:00,24.21,24.27,24.16,24.24,742604.0,23.7516,23.8105,23.7025,23.781,742604.0
2025-04-30 11:00:00,24.25,24.28,24.21,24.23,643497.0,23.7908,23.8203,23.7516,23.7712,643497.0
2025-04-30 11:10:00,24.23,24.32,24.23,24.28,843285.0,23.7712,23.8595,23.7712,23.8203,843285.0
2025-04-30 11:20:00,24.28,24.32,24.19,24.3,1224839.0,23.8203,23.8595,23.732,23.8399,1224839.0
2025-04-30 11:30:00,24.3,24.3,24.23,24.26,576496.0,23.8399,23.8399,23.7712,23.8007,576496.0
2025-04-30 11:40:00,24.26,24.27,24.23,24.23,505020.0,23.8007,23.8105,23.7712,23.7712,505020.0
2025-04-30 11:50:00,24.23,24.25,24.15,24.2,529109.0,23.7712,23.7908,23.6927,23.7418,529109.0
2025-04-30 12:00:00,24.19,24.23,24.18,24.21,464281.0,23.732,23.7712,23.7222,23.7516,464281.0
2025-04-30 12:10:00,24.21,24.21,24.16,24.19,263957.0,23.7516,23.7516,23.7025,23.732,263957.0
2025-04-30 12:20:00,24.19,24.23,24.19,24.22,600164.0,23.732,23.7712,23.732,23.7614,600164.0
2025-04-30 12:30:00,24.22,24.27,24.19,24.27,634596.0,23.7614,23.8105,23.732,23.8105,634596.0
2025-04-30 12:40:00,24.27,24.28,24.22,24.25,364509.0,23.8105,23.8203,23.7614,23.7908,364509.0
2025-04-30 12:50:00,24.24,24.26,24.2,24.21,241480.0,23.781,23.8007,23.7418,23.7516,241480.0
2025-04-30 13:00:00,24.21,24.22,24.18,24.21,694863.0,23.7516,23.7614,23.7222,23.7516,694863.0
2025-04-30 13:10:00,24.21,24.25,24.17,24.25,482798.0,23.7516,23.7908,23.7124,23.7908,482798.0
2025-04-30 13:20:00,24.25,24.32,24.24,24.3,573275.0,23.7908,23.8595,23.781,23.8399,573275.0
2025-04-30 13:30:00,24.3,24.34,24.29,24.33,496738.0,23.8399,23.8791,23.8301,23.8693,496738.0
2025-04-30 13:40:00,24.33,24.35,24.29,24.29,364089.0,23.8693,23.8889,23.8301,23.8301,364089.0
2025-04-30 13:50:00,24.3,24.31,24.26,24.27,310031.0,23.8399,23.8497,23.8007,23.8105,310031.0
2025-04-30 14:00:00,24.26,24.3,24.18,24.24,1269772.0,23.8007,23.8399,23.7222,23.781,1269772.0
2025-04-30 14:10:00,24.24,24.32,24.23,24.28,819167.0,23.781,23.8595,23.7712,23.8203,819167.0
2025-04-30 14:20:00,24.28,24.29,24.21,24.23,409729.0,23.8203,23.8301,23.7516,23.7712,409729.0
2025-04-30 14:30:00,24.23,24.27,24.19,24.21,990764.0,23.7712,23.8105,23.732,23.7516,990764.0
2025-04-30 14:40:00,24.21,24.28,24.2,24.27,491751.0,23.7516,23.8203,23.7418,23.8105,491751.0
2025-04-30 14:50:00,24.27,24.28,24.25,24.26,325016.0,23.8105,23.8203,23.7908,23.8007,325016.0
2025-04-30 15:00:00,24.26,24.28,24.25,24.27,372128.0,23.8007,23.8203,23.7908,23.8105,372128.0
2025-04-30 15:10:00,24.26,24.32,24.26,24.29,645330.0,23.8007,23.8595,23.8007,23.8301,645330.0
2025-04-30 15:20:00,24.29,24.29,24.24,24.25,412297.0,23.8301,23.8301,23.781,23.7908,412297.0
2025-04-30 15:30:00,24.25,24.26,24.19,24.2,669089.0,23.7908,23.8007,23.732,23.7418,669089.0
2025-04-30 15:40:00,24.2,24.35,24.19,24.35,1150946.0,23.7418,23.8889,23.732,23.8889,1150946.0
2025-04-30 15:50:00,24.34,24.44,24.33,24.38,3287726.0,23.8791,23.9772,23.8693,23.9184,3287726.0
2025-05-01 09:30:00,24.3,24.33,23.89,24.18,3806049.0,23.8399,23.8693,23.4377,23.7222,3806049.0
2025-05-01 09:40:00,24.18,24.23,24.06,24.1,1227495.0,23.7222,23.7712,23.6044,23.6437,1227495.0
2025-05-01 09:50:00,24.1,24.14,23.99,24.04,1680840.0,23.6437,23.6829,23.5358,23.5848,1680840.0
2025-05-01 10:00:00,24.04,24.14,24.01,24.12,1510601.0,23.5848,23.6829,23.5554,23.6633,1510601.0
2025-05-01 10:10:00,24.12,24.17,24.1,24.1,1312024.0,23.6633,23.7124,23.6437,23.6437,1312024.0
2025-05-01 10:20:00,24.11,24.18,24.08,24.16,1332555.0,23.6535,23.7222,23.6241,23.7025,1332555.0
2025-05-01 10:30:00,24.15,24.16,24.05,24.13,1355850.0,23.6927,23.7025,23.5946,23.6731,1355850.0
2025-05-01 10:40:00,24.13,24.13,24.08,24.1,599134.0,23.6731,23.6731,23.6241,23.6437,599134.0
2025-05-01 10:50:00,24.1,24.12,24.02,24.03,762832.0,23.6437,23.6633,23.5652,23.575,762832.0
2025-05-01 11:00:00,24.03,24.05,24.01,24.04,638836.0,23.575,23.5946,23.5554,23.5848,638836.0
2025-05-01 11:10:00,24.04,24.07,24.01,24.07,746179.0,23.5848,23.6142,23.5554,23.6142,746179.0
2025-05-01 11:20:00,24.06,24.1,24.03,24.07,662673.0,23.6044,23.6437,23.575,23.6142,662673.0
2025-05-01 11:30:00,24.07,24.07,23.98,24.04,722054.0,23.6142,23.6142,23.526,23.5848,722054.0
2025-05-01 11:40:00,24.04,24.04,23.95,23.98,442793.0,23.5848,23.5848,23.4965,23.526,442793.0
2025-05-01 11:50:00,23.97,23.99,23.9,23.92,539031.0,23.5161,23.5358,23.4475,23.4671,539031.0
2025-05-01 12:00:00,23.91,23.92,23.86,23.9,807042.0,23.4573,23.4671,23.4082,23.4475,807042.0
2025-05-01 12:10:00,23.9,23.9,23.83,23.86,580694.0,23.4475,23.4475,23.3788,23.4082,580694.0
2025-05-01 12:20:00,23.85,23.86,23.8,23.85,560205.0,23.3984,23.4082,23.3494,23.3984,560205.0
2025-05-01 12:30:00,23.85,24.0,23.83,23.91,861660.0,23.3984,23.5456,23.3788,23.4573,861660.0
2025-05-01 12:40:00,23.91,23.93,23.88,23.93,469870.0,23.4573,23.4769,23.4278,23.4769,469870.0
2025-05-01 12:50:00,23.93,23.96,23.91,23.95,801877.0,23.4769,23.5063,23.4573,23.4965,801877.0
2025-05-01 13:00:00,23.95,24.01,23.94,24.0,512339.0,23.4965,23.5554,23.4867,23.5456,512339.0
2025-05-01 13:10:00,24.0,24.03,23.98,24.02,460681.0,23.5456,23.575,23.526,23.5652,460681.0
2025-05-01 13:20:00,24.02,24.04,23.99,24.0,523942.0,23.5652,23.5848,23.5358,23.5456,523942.0
2025-05-01 13:30:00,24.0,24.07,23.99,24.07,375245.0,23.5456,23.6142,23.5358,23.6142,375245.0
2025-05-01 13:40:00,24.07,24.07,24.01,24.02,357928.0,23.6142,23.6142,23.5554,23.5652,357928.0
2025-05-01 13:50:00,24.03,24.06,24.02,24.03,355569.0,23.575,23.6044,23.5652,23.575,355569.0
2025-05-01 14:00:00,24.03,24.09,24.02,24.09,703456.0,23.575,23.6339,23.5652,23.6339,703456.0
2025-05-01 14:10:00,24.09,24.11,24.07,24.08,477338.0,23.6339,23.6535,23.6142,23.6241,477338.0
2025-05-01 14:20:00,24.07,24.1,24.05,24.1,290090.0,23.6142,23.6437,23.5946,23.6437,290090.0
2025-05-01 14:30:00,24.1,24.11,24.08,24.1,318912.0,23.6437,23.6535,23.6241,23.6437,318912.0
2025-05-01 14:40:00,24.09,24.12,24.09,24.09,352394.0,23.6339,23.6633,23.6339,23.6339,352394.0
2025-05-01 14:50:00,24.1,24.1,24.05,24.08,292832.0,23.6437,23.6437,23.5946,23.6241,292832.0
2025-05-01 15:00:00,24.07,24.1,24.06,24.07,430648.0,23.6142,23.6437,23.6044,23.6142,430648.0
2025-05-01 15:10:00,24.06,24.07,23.96,23.98,1031361.0,23.6044,23.6142,23.5063,23.526,1031361.0
2025-05-01 15:20:00,23.97,24.01,23.97,24.0,688572.0,23.5161,23.5554,23.5161,23.5456,688572.0
2025-05-01 15:30:00,23.99,24.04,23.99,24.02,506532.0,23.5358,23.5848,23.5358,23.5652,506532.0
2025-05-01 15:40:00,24.02,24.04,23.97,24.03,981443.0,23.5652,23.5848,23.5161,23.575,981443.0
2025-05-01 15:50:00,24.02,24.03,23.88,23.92,2194167.0,23.5652,23.575,23.4278,23.4671,2194167.0
2025-05-02 09:30:00,24.28,24.3,24.09,24.14,1849099.0,23.8203,23.8399,23.6339,23.6829,1849099.0
2025-05-02 09:40:00,24.14,24.22,24.08,24.1,873760.0,23.6829,23.7614,23.6241,23.6437,873760.0
2025-05-02 09:50:00,24.1,24.1,23.97,24.03,900855.0,23.6437,23.6437,23.5161,23.575,900855.0
2025-05-02 10:00:00,24.02,24.1,24.01,24.1,603007.0,23.5652,23.6437,23.5554,23.6437,603007.0
2025-05-02 10:10:00,24.1,24.12,24.08,24.1,427189.0,23.6437,23.6633,23.6241,23.6437,427189.0
2025-05-02 10:20:00,24.1,24.11,24.05,24.1,544124.0,23.6437,23.6535,23.5946,23.6437,544124.0
2025-05-02 10:30:00,24.1,24.1,24.04,24.09,542053.0,23.6437,23.6437,23.5848,23.6339,542053.0
2025-05-02 10:40:00,24.09,24.11,24.07,24.11,489493.0,23.6339,23.6535,23.6142,23.6535,489493.0
2025-05-02 10:50:00,24.11,24.14,24.1,24.14,422066.0,23.6535,23.6829,23.6437,23.6829,422066.0
2025-05-02 11:00:00,24.14,24.14,24.04,24.05,510792.0,23.6829,23.6829,23.5848,23.5946,510792.0
2025-05-02 11:10:00,24.05,24.06,24.0,24.01,496596.0,23.5946,23.6044,23.5456,23.5554,496596.0
2025-05-02 11:20:00,24.01,24.05,23.99,24.03,702642.0,23.5554,23.5946,23.5358,23.575,702642.0
2025-05-02 11:30:00,24.03,24.15,24.02,24.14,829727.0,23.575,23.6927,23.5652,23.6829,829727.0
2025-05-02 11:40:00,24.14,24.18,24.13,24.18,566711.0,23.6829,23.7222,23.6731,23.7222,566711.0
2025-05-02 11:50:00,24.18,24.19,24.12,24.14,340362.0,23.7222,23.732,23.6633,23.6829,340362.0
2025-05-02 12:00:00,24.14,24.2,24.12,24.16,576883.0,23.6829,23.7418,23.6633,23.7025,576883.0
2025-05-02 12:10:00,24.17,24.21,24.15,24.19,278028.0,23.7124,23.7516,23.6927,23.732,278028.0
2025-05-02 12:20:00,24.18,24.2,24.16,24.17,327765.0,23.7222,23.7418,23.7025,23.7124,327765.0
2025-05-02 12:30:00,24.17,24.2,24.16,24.2,435167.0,23.7124,23.7418,23.7025,23.7418,435167.0
2025-05-02 12:40:00,24.2,24.22,24.18,24.21,271221.0,23.7418,23.7614,23.7222,23.7516,271221.0
2025-05-02 12:50:00,24.21,24.23,24.2,24.2,394240.0,23.7516,23.7712,23.7418,23.7418,394240.0
2025-05-02 13:00:00,24.2,24.24,24.2,24.21,343201.0,23.7418,23.781,23.7418,23.7516,343201.0
2025-05-02 13:10:00,24.21,24.22,24.18,24.21,472459.0,23.7516,23.7614,23.7222,23.7516,472459.0
2025-05-02 13:20:00,24.21,24.23,24.17,24.2,324323.0,23.7516,23.7712,23.7124,23.7418,324323.0
2025-05-02 13:30:00,24.2,24.22,24.16,24.21,315372.0,23.7418,23.7614,23.7025,23.7516,315372.0
2025-05-02 13:40:00,24.21,24.22,24.18,24.19,343031.0,23.7516,23.7614,23.7222,23.732,343031.0
2025-05-02 13:50:00,24.19,24.2,24.17,24.17,313924.0,23.732,23.7418,23.7124,23.7124,313924.0
2025-05-02 14:00:00,24.18,24.21,24.17,24.21,385714.0,23.7222,23.7516,23.7124,23.7516,385714.0
2025-05-02 14:10:00,24.21,24.24,24.2,24.23,443525.0,23.7516,23.781,23.7418,23.7712,443525.0
2025-05-02 14:20:00,24.23,24.24,24.19,24.2,329135.0,23.7712,23.781,23.732,23.7418,329135.0
2025-05-02 14:30:00,24.2,24.22,24.19,24.21,546401.0,23.7418,23.7614,23.732,23.7516,546401.0
2025-05-02 14:40:00,24.21,24.21,24.18,24.19,260615.0,23.7516,23.7516,23.7222,23.732,260615.0
2025-05-02 14:50:00,24.19,24.21,24.18,24.19,617262.0,23.732,23.7516,23.7222,23.732,617262.0
2025-05-02 15:00:00,24.19,24.24,24.18,24.23,748070.0,23.732,23.781,23.7222,23.7712,748070.0
2025-05-02 15:10:00,24.23,24.25,24.22,24.25,520426.0,23.7712,23.7908,23.7614,23.7908,520426.0
2025-05-02 15:20:00,24.25,24.3,24.24,24.25,752740.0,23.7908,23.8399,23.781,23.7908,752740.0
2025-05-02 15:30:00,24.25,24.27,24.21,24.23,707194.0,23.7908,23.8105,23.7516,23.7712,707194.0
2025-05-02 15:40:00,24.23,24.25,24.19,24.2,881235.0,23.7712,23.7908,23.732,23.7418,881235.0
2025-05-02 15:50:00,24.2,24.22,24.17,24.19,2513848.0,23.7418,23.7614,23.7124,23.732,2513848.0
2025-05-05 09:30:00,24.2,24.25,24.1,24.11,1556852.0,23.7418,23.7908,23.6437,23.6535,1556852.0
2025-05-05 09:40:00,24.11,24.14,23.98,24.02,1505215.0,23.6535,23.6829,23.526,23.5652,1505215.0
2025-05-05 09:50:00,24.02,24.05,24.0,24.02,471021.0,23.5652,23.5946,23.5456,23.5652,471021.0
2025-05-05 10:00:00,24.02,24.08,24.0,24.05,1132741.0,23.5652,23.6241,23.5456,23.5946,1132741.0
2025-05-05 10:10:00,24.05,24.1,24.04,24.08,424886.0,23.5946,23.6437,23.5848,23.6241,424886.0
2025-05-05 10:20:00,24.08,24.09,24.04,24.09,456552.0,23.6241,23.6339,23.5848,23.6339,456552.0
2025-05-05 10:30:00,24.09,24.12,24.08,24.1,486690.0,23.6339,23.6633,23.6241,23.6437,486690.0
2025-05-05 10:40:00,24.1,24.11,24.06,24.08,362520.0,23.6437,23.6535,23.6044,23.6241,362520.0
2025-05-05 10:50:00,24.08,24.08,24.03,24.06,380444.0,23.6241,23.6241,23.575,23.6044,380444.0
2025-05-05 11:00:00,24.06,24.07,23.97,23.98,786282.0,23.6044,23.6142,23.5161,23.526,786282.0
2025-05-05 11:10:00,23.99,24.03,23.98,24.01,356368.0,23.5358,23.575,23.526,23.5554,356368.0
2025-05-05 11:20:00,24.01,24.02,23.96,24.0,526331.0,23.5554,23.5652,23.5063,23.5456,526331.0
2025-05-05 11:30:00,24.0,24.01,23.93,23.93,627749.0,23.5456,23.5554,23.4769,23.4769,627749.0
2025-05-05 11:40:00,23.94,23.97,23.92,23.94,541557.0,23.4867,23.5161,23.4671,23.4867,541557.0
2025-05-05 11:50:00,23.94,24.0,23.94,23.98,493659.0,23.4867,23.5456,23.4867,23.526,493659.0
2025-05-05 12:00:00,23.98,24.02,23.98,24.02,369710.0,23.526,23.5652,23.526,23.5652,369710.0
2025-05-05 12:10:00,24.02,24.04,24.01,24.03,192324.0,23.5652,23.5848,23.5554,23.575,192324.0
2025-05-05 12:20:00,24.03,24.03,24.0,24.02,296402.0,23.575,23.575,23.5456,23.5652,296402.0
2025-05-05 12:30:00,24.02,24.02,23.99,24.0,320728.0,23.5652,23.5652,23.5358,23.5456,320728.0
2025-05-05 12:40:00,24.01,24.01,23.96,23.98,648407.0,23.5554,23.5554,23.5063,23.526,648407.0
2025-05-05 12:50:00,23.98,23.98,23.96,23.98,159959.0,23.526,23.526,23.5063,23.526,159959.0
2025-05-05 13:00:00,23.98,23.98,23.96,23.97,198519.0,23.526,23.526,23.5063,23.5161,198519.0
2025-05-05 13:10:00,23.98,23.99,23.9,23.91,2020069.0,23.526,23.5358,23.4475,23.4573,2020069.0
2025-05-05 13:20:00,23.91,23.91,23.88,23.89,540603.0,23.4573,23.4573,23.4278,23.4377,540603.0
2025-05-05 13:30:00,23.89,23.94,23.85,23.87,1250779.0,23.4377,23.4867,23.3984,23.418,1250779.0
2025-05-05 13:40:00,23.87,23.92,23.86,23.89,1156976.0,23.418,23.4671,23.4082,23.4377,1156976.0
2025-05-05 13:50:00,23.89,23.91,23.86,23.87,1018748.0,23.4377,23.4573,23.4082,23.418,1018748.0
2025-05-05 14:00:00,23.87,23.91,23.86,23.89,1669065.0,23.418,23.4573,23.4082,23.4377,1669065.0
2025-05-05 14:10:00,23.89,23.93,23.88,23.9,1699618.0,23.4377,23.4769,23.4278,23.4475,1699618.0
2025-05-05 14:20:00,23.9,23.96,23.89,23.95,815620.0,23.4475,23.5063,23.4377,23.4965,815620.0
2025-05-05 14:30:00,23.95,24.0,23.93,24.0,513345.0,23.4965,23.5456,23.4769,23.5456,513345.0
2025-05-05 14:40:00,24.0,24.0,23.96,23.97,562991.0,23.5456,23.5456,23.5063,23.5161,562991.0
2025-05-05 14:50:00,23.97,23.99,23.95,23.96,383096.0,23.5161,23.5358,23.4965,23.5063,383096.0
2025-05-05 15:00:00,23.96,23.96,23.92,23.93,421675.0,23.5063,23.5063,23.4671,23.4769,421675.0
2025-05-05 15:10:00,23.94,23.99,23.93,23.99,592441.0,23.4867,23.5358,23.4769,23.5358,592441.0
2025-05-05 15:20:00,23.98,23.99,23.91,23.93,670817.0,23.526,23.5358,23.4573,23.4769,670817.0
2025-05-05 15:30:00,23.93,23.96,23.92,23.95,478035.0,23.4769,23.5063,23.4671,23.4965,478035.0
2025-05-05 15:40:00,23.95,23.95,23.9,23.93,799565.0,23.4965,23.4965,23.4475,23.4769,799565.0
2025-05-05 15:50:00,23.93,23.94,23.85,23.88,2680625.0,23.4769,23.4867,23.3984,23.4278,2680625.0
2025-05-06 09:30:00,23.83,23.89,23.71,23.78,3883451.0,23.3788,23.4377,23.2611,23.3297,3883451.0
2025-05-06 09:40:00,23.78,23.8,23.55,23.55,2919852.0,23.3297,23.3494,23.1041,23.1041,2919852.0
2025-05-06 09:50:00,23.56,23.56,23.43,23.46,1676045.0,23.1139,23.1139,22.9864,23.0158,1676045.0
2025-05-06 10:00:00,23.47,23.48,23.37,23.41,1421376.0,23.0256,23.0354,22.9275,22.9667,1421376.0
2025-05-06 10:10:00,23.42,23.5,23.4,23.47,953526.0,22.9766,23.055,22.9569,23.0256,953526.0
2025-05-06 10:20:00,23.47,23.5,23.44,23.5,603984.0,23.0256,23.055,22.9962,23.055,603984.0
2025-05-06 10:30:00,23.5,23.52,23.46,23.48,758875.0,23.055,23.0747,23.0158,23.0354,758875.0
2025-05-06 10:40:00,23.48,23.52,23.44,23.5,704047.0,23.0354,23.0747,22.9962,23.055,704047.0
2025-05-06 10:50:00,23.5,23.5,23.46,23.48,636070.0,23.055,23.055,23.0158,23.0354,636070.0
2025-05-06 11:00:00,23.48,23.51,23.42,23.42,839336.0,23.0354,23.0649,22.9766,22.9766,839336.0
2025-05-06 11:10:00,23.42,23.47,23.42,23.45,579664.0,22.9766,23.0256,22.9766,23.006,579664.0
2025-05-06 11:20:00,23.45,23.54,23.44,23.53,832177.0,23.006,23.0943,22.9962,23.0845,832177.0
2025-05-06 11:30:00,23.53,23.55,23.47,23.48,576623.0,23.0845,23.1041,23.0256,23.0354,576623.0
2025-05-06 11:40:00,23.48,23.48,23.44,23.46,465962.0,23.0354,23.0354,22.9962,23.0158,465962.0
2025-05-06 11:50:00,23.46,23.51,23.44,23.51,609554.0,23.0158,23.0649,22.9962,23.0649,609554.0
2025-05-06 12:00:00,23.51,23.53,23.49,23.49,439011.0,23.0649,23.0845,23.0452,23.0452,439011.0
2025-05-06 12:10:00,23.5,23.56,23.49,23.51,648427.0,23.055,23.1139,23.0452,23.0649,648427.0
2025-05-06 12:20:00,23.52,23.52,23.43,23.46,595989.0,23.0747,23.0747,22.9864,23.0158,595989.0
2025-05-06 12:30:00,23.46,23.48,23.44,23.45,571126.0,23.0158,23.0354,22.9962,23.006,571126.0
2025-05-06 12:40:00,23.44,23.46,23.36,23.37,1053636.0,22.9962,23.0158,22.9177,22.9275,1053636.0
2025-05-06 12:50:00,23.37,23.37,23.23,23.24,2123425.0,22.9275,22.9275,22.7902,22.8,2123425.0
2025-05-06 13:00:00,23.25,23.28,23.21,23.25,1153906.0,22.8098,22.8392,22.7705,22.8098,1153906.0
2025-05-06 13:10:00,23.24,23.25,23.19,23.23,1018397.0,22.8,22.8098,22.7509,22.7902,1018397.0
2025-05-06 13:20:00,23.23,23.23,23.14,23.16,962276.0,22.7902,22.7902,22.7019,22.7215,962276.0
2025-05-06 13:30:00,23.15,23.19,23.12,23.13,987460.0,22.7117,22.7509,22.6822,22.692,987460.0
2025-05-06 13:40:00,23.13,23.13,23.06,23.07,1160618.0,22.692,22.692,22.6234,22.6332,1160618.0
2025-05-06 13:50:00,23.07,23.13,23.04,23.09,1417672.0,22.6332,22.692,22.6038,22.6528,1417672.0
2025-05-06 14:00:00,23.1,23.14,23.09,23.11,777946.0,22.6626,22.7019,22.6528,22.6724,777946.0
2025-05-06 14:10:00,23.11,23.11,23.05,23.05,758629.0,22.6724,22.6724,22.6136,22.6136,758629.0
2025-05-06 14:20:00,23.05,23.08,23.05,23.07,921704.0,22.6136,22.643,22.6136,22.6332,921704.0
2025-05-06 14:30:00,23.07,23.08,23.01,23.02,819176.0,22.6332,22.643,22.5743,22.5841,819176.0
2025-05-06 14:40:00,23.02,23.09,23.01,23.07,795941.0,22.5841,22.6528,22.5743,22.6332,795941.0
2025-05-06 14:50:00,23.07,23.1,23.05,23.08,971331.0,22.6332,22.6626,22.6136,22.643,971331.0
2025-05-06 15:00:00,23.09,23.09,23.0,23.01,1492152.0,22.6528,22.6528,22.5645,22.5743,1492152.0
2025-05-06 15:10:00,23.02,23.02,22.96,22.98,1093716.0,22.5841,22.5841,22.5253,22.5449,1093716.0
2025-05-06 15:20:00,22.98,23.0,22.95,23.0,902188.0,22.5449,22.5645,22.5155,22.5645,902188.0
2025-05-06 15:30:00,23.0,23.05,23.0,23.02,895155.0,22.5645,22.6136,22.5645,22.5841,895155.0
2025-05-06 15:40:00,23.02,23.02,22.91,22.94,1753225.0,22.5841,22.5841,22.4762,22.5056,1753225.0
2025-05-06 15:50:00,22.94,22.95,22.84,22.87,5059346.0,22.5056,22.5155,22.4075,22.437,5059346.0
2025-05-07 09:30:00,22.99,23.06,22.9,22.98,2737508.0,22.5547,22.6234,22.4664,22.5449,2737508.0
2025-05-07 09:40:00,22.98,23.09,22.96,23.05,1174735.0,22.5449,22.6528,22.5253,22.6136,1174735.0
2025-05-07 09:50:00,23.05,23.08,22.99,23.0,1128812.0,22.6136,22.643,22.5547,22.5645,1128812.0
2025-05-07 10:00:00,23.01,23.04,22.94,22.94,960482.0,22.5743,22.6038,22.5056,22.5056,960482.0
2025-05-07 10:10:00,22.95,22.96,22.88,22.89,1154078.0,22.5155,22.5253,22.4468,22.4566,1154078.0
2025-05-07 10:20:00,22.9,22.9,22.84,22.85,1181869.0,22.4664,22.4664,22.4075,22.4173,1181869.0
2025-05-07 10:30:00,22.84,22.91,22.82,22.9,1325657.0,22.4075,22.4762,22.3879,22.4664,1325657.0
2025-05-07 10:40:00,22.9,22.93,22.89,22.91,791940.0,22.4664,22.4958,22.4566,22.4762,791940.0
2025-05-07 10:50:00,22.91,22.94,22.87,22.9,1174680.0,22.4762,22.5056,22.437,22.4664,1174680.0
2025-05-07 11:00:00,22.89,22.9,22.85,22.89,594076.0,22.4566,22.4664,22.4173,22.4566,594076.0
2025-05-07 11:10:00,22.89,22.89,22.85,22.86,460997.0,22.4566,22.4566,22.4173,22.4272,460997.0
2025-05-07 11:20:00,22.86,22.91,22.85,22.91,682627.0,22.4272,22.4762,22.4173,22.4762,682627.0
2025-05-07 11:30:00,22.91,22.93,22.9,22.93,590803.0,22.4762,22.4958,22.4664,22.4958,590803.0
2025-05-07 11:40:00,22.93,22.97,22.9,22.91,858703.0,22.4958,22.5351,22.4664,22.4762,858703.0
2025-05-07 11:50:00,22.91,22.96,22.9,22.94,381201.0,22.4762,22.5253,22.4664,22.5056,381201.0
2025-05-07 12:00:00,22.94,22.95,22.92,22.93,399811.0,22.5056,22.5155,22.486,22.4958,399811.0
2025-05-07 12:10:00,22.93,22.97,22.92,22.96,522715.0,22.4958,22.5351,22.486,22.5253,522715.0
2025-05-07 12:20:00,22.96,22.96,22.89,22.89,385418.0,22.5253,22.5253,22.4566,22.4566,385418.0
2025-05-07 12:30:00,22.9,22.93,22.89,22.92,581175.0,22.4664,22.4958,22.4566,22.486,581175.0
2025-05-07 12:40:00,22.92,22.92,22.89,22.92,559318.0,22.486,22.486,22.4566,22.486,559318.0
2025-05-07 12:50:00,22.92,22.97,22.9,22.96,688870.0,22.486,22.5351,22.4664,22.5253,688870.0
2025-05-07 13:00:00,22.96,22.97,22.93,22.94,371468.0,22.5253,22.5351,22.4958,22.5056,371468.0
2025-05-07 13:10:00,22.94,22.94,22.91,22.91,482747.0,22.5056,22.5056,22.4762,22.4762,482747.0
2025-05-07 13:20:00,22.92,22.94,22.89,22.9,801808.0,22.486,22.5056,22.4566,22.4664,801808.0
2025-05-07 13:30:00,22.89,22.91,22.85,22.86,614715.0,22.4566,22.4762,22.4173,22.4272,614715.0
2025-05-07 13:40:00,22.86,22.87,22.84,22.87,499187.0,22.4272,22.437,22.4075,22.437,499187.0
2025-05-07 13:50:00,22.87,22.88,22.8,22.81,831337.0,22.437,22.4468,22.3683,22.3781,831337.0
2025-05-07 14:00:00,22.8,22.84,22.72,22.78,2879561.0,22.3683,22.4075,22.2898,22.3487,2879561.0
2025-05-07 14:10:00,22.78,22.8,22.74,22.79,583223.0,22.3487,22.3683,22.3094,22.3585,583223.0
2025-05-07 14:20:00,22.8,22.84,22.78,22.83,1089901.0,22.3683,22.4075,22.3487,22.3977,1089901.0
2025-05-07 14:30:00,22.82,22.89,22.8,22.89,848905.0,22.3879,22.4566,22.3683,22.4566,848905.0
2025-05-07 14:40:00,22.88,22.89,22.74,22.76,781998.0,22.4468,22.4566,22.3094,22.3291,781998.0
2025-05-07 14:50:00,22.76,22.89,22.74,22.87,629062.0,22.3291,22.4566,22.3094,22.437,629062.0
2025-05-07 15:00:00,22.87,22.87,22.81,22.83,614617.0,22.437,22.437,22.3781,22.3977,614617.0
2025-05-07 15:10:00,22.82,22.83,22.79,22.83,886794.0,22.3879,22.3977,22.3585,22.3977,886794.0
2025-05-07 15:20:00,22.83,22.83,22.73,22.76,1185891.0,22.3977,22.3977,22.2996,22.3291,1185891.0
2025-05-07 15:30:00,22.75,22.8,22.74,22.77,920871.0,22.3192,22.3683,22.3094,22.3389,920871.0
2025-05-07 15:40:00,22.78,22.88,22.77,22.8,1882278.0,22.3487,22.4468,22.3389,22.3683,1882278.0
2025-05-07 15:50:00,22.8,22.82,22.75,22.78,3501735.0,22.3683,22.3879,22.3192,22.3487,3501735.0
2025-05-08 09:30:00,22.82,22.83,22.52,22.57,3408167.0,22.3879,22.3977,22.0936,22.1427,3408167.0
2025-05-08 09:40:00,22.57,22.63,22.51,22.55,1790707.0,22.1427,22.2015,22.0838,22.123,1790707.0
2025-05-08 09:50:00,22.56,22.73,22.55,22.72,893750.0,22.1328,22.2996,22.123,22.2898,893750.0
2025-05-08 10:00:00,22.73,22.77,22.7,22.76,887709.0,22.2996,22.3389,22.2702,22.3291,887709.0
2025-05-08 10:10:00,22.76,22.82,22.74,22.8,2064191.0,22.3291,22.3879,22.3094,22.3683,2064191.0
2025-05-08 10:20:00,22.8,22.96,22.76,22.96,1411258.0,22.3683,22.5253,22.3291,22.5253,1411258.0
2025-05-08 10:30:00,22.95,23.0,22.89,22.9,962838.0,22.5155,22.5645,22.4566,22.4664,962838.0
2025-05-08 10:40:00,22.89,22.94,22.86,22.91,2740045.0,22.4566,22.5056,22.4272,22.4762,2740045.0
2025-05-08 10:50:00,22.91,22.94,22.78,22.82,964113.0,22.4762,22.5056,22.3487,22.3879,964113.0
2025-05-08 11:00:00,22.82,22.86,22.79,22.85,623708.0,22.3879,22.4272,22.3585,22.4173,623708.0
2025-05-08 11:10:00,22.85,22.87,22.79,22.8,563229.0,22.4173,22.437,22.3585,22.3683,563229.0
2025-05-08 11:20:00,22.8,22.85,22.79,22.8,1165365.0,22.3683,22.4173,22.3585,22.3683,1165365.0
2025-05-08 11:30:00,22.8,22.84,22.77,22.84,792548.0,22.3683,22.4075,22.3389,22.4075,792548.0
2025-05-08 11:40:00,22.84,22.94,22.83,22.91,1263902.0,22.4075,22.5056,22.3977,22.4762,1263902.0
2025-05-08 11:50:00,22.91,22.91,22.84,22.85,1701472.0,22.4762,22.4762,22.4075,22.4173,1701472.0
2025-05-08 12:00:00,22.85,22.87,22.83,22.86,463216.0,22.4173,22.437,22.3977,22.4272,463216.0
2025-05-08 12:10:00,22.85,22.91,22.83,22.9,451110.0,22.4173,22.4762,22.3977,22.4664,451110.0
2025-05-08 12:20:00,22.89,22.93,22.88,22.89,506990.0,22.4566,22.4958,22.4468,22.4566,506990.0
2025-05-08 12:30:00,22.89,22.97,22.89,22.96,530776.0,22.4566,22.5351,22.4566,22.5253,530776.0
2025-05-08 12:40:00,22.96,23.04,22.96,23.04,1104782.0,22.5253,22.6038,22.5253,22.6038,1104782.0
2025-05-08 12:50:00,23.04,23.09,23.03,23.06,875318.0,22.6038,22.6528,22.5939,22.6234,875318.0
2025-05-08 13:00:00,23.07,23.07,23.03,23.04,746964.0,22.6332,22.6332,22.5939,22.6038,746964.0
2025-05-08 13:10:00,23.04,23.05,23.02,23.03,428565.0,22.6038,22.6136,22.5841,22.5939,428565.0
2025-05-08 13:20:00,23.03,23.04,22.98,22.99,652971.0,22.5939,22.6038,22.5449,22.5547,652971.0
2025-05-08 13:30:00,22.99,23.01,22.96,22.98,470835.0,22.5547,22.5743,22.5253,22.5449,470835.0
2025-05-08 13:40:00,22.97,22.98,22.91,22.94,419262.0,22.5351,22.5449,22.4762,22.5056,419262.0
2025-05-08 13:50:00,22.94,22.94,22.88,22.89,333083.0,22.5056,22.5056,22.4468,22.4566,333083.0
2025-05-08 14:00:00,22.89,22.94,22.87,22.94,498612.0,22.4566,22.5056,22.437,22.5056,498612.0
2025-05-08 14:10:00,22.94,23.06,22.93,23.03,1187523.0,22.5056,22.6234,22.4958,22.5939,1187523.0
2025-05-08 14:20:00,23.04,23.05,22.98,22.98,672623.0,22.6038,22.6136,22.5449,22.5449,672623.0
2025-05-08 14:30:00,22.98,23.06,22.97,23.0,783869.0,22.5449,22.6234,22.5351,22.5645,783869.0
2025-05-08 14:40:00,23.01,23.04,22.99,23.02,679953.0,22.5743,22.6038,22.5547,22.5841,679953.0
2025-05-08 14:50:00,23.02,23.03,23.0,23.02,605726.0,22.5841,22.5939,22.5645,22.5841,605726.0
2025-05-08 15:00:00,23.02,23.02,22.97,22.99,555274.0,22.5841,22.5841,22.5351,22.5547,555274.0
2025-05-08 15:10:00,22.98,23.04,22.97,23.04,758186.0,22.5449,22.6038,22.5351,22.6038,758186.0
2025-05-08 15:20:00,23.04,23.08,23.02,23.07,732814.0,22.6038,22.643,22.5841,22.6332,732814.0
2025-05-08 15:30:00,23.07,23.08,23.05,23.06,860831.0,22.6332,22.643,22.6136,22.6234,860831.0
2025-05-08 15:40:00,23.05,23.07,23.01,23.03,979675.0,22.6136,22.6332,22.5743,22.5939,979675.0
2025-05-08 15:50:00,23.03,23.04,22.95,22.98,3170332.0,22.5939,22.6038,22.5155,22.5449,3170332.0
2025-05-09 09:30:00,22.51,22.6,22.34,22.56,2751118.0,22.51,22.6,22.34,22.56,2751118.0
2025-05-09 09:40:00,22.57,22.58,22.46,22.47,1182962.0,22.57,22.58,22.46,22.47,1182962.0
2025-05-09 09:50:00,22.47,22.6,22.46,22.55,903497.0,22.47,22.6,22.46,22.55,903497.0
2025-05-09 10:00:00,22.55,22.58,22.52,22.57,699919.0,22.55,22.58,22.52,22.57,699919.0
2025-05-09 10:10:00,22.57,22.58,22.51,22.52,740234.0,22.57,22.58,22.51,22.52,740234.0
2025-05-09 10:20:00,22.52,22.57,22.51,22.55,629314.0,22.52,22.57,22.51,22.55,629314.0
2025-05-09 10:30:00,22.55,22.59,22.52,22.58,1076249.0,22.55,22.59,22.52,22.58,1076249.0
2025-05-09 10:40:00,22.58,22.6,22.53,22.55,634109.0,22.58,22.6,22.53,22.55,634109.0
2025-05-09 10:50:00,22.55,22.55,22.47,22.5,586735.0,22.55,22.55,22.47,22.5,586735.0
2025-05-09 11:00:00,22.5,22.52,22.47,22.5,840430.0,22.5,22.52,22.47,22.5,840430.0
2025-05-09 11:10:00,22.49,22.5,22.43,22.47,474271.0,22.49,22.5,22.43,22.47,474271.0
2025-05-09 11:20:00,22.48,22.51,22.46,22.49,956346.0,22.48,22.51,22.46,22.49,956346.0
2025-05-09 11:30:00,22.48,22.5,22.46,22.46,588708.0,22.48,22.5,22.46,22.46,588708.0
2025-05-09 11:40:00,22.47,22.48,22.44,22.45,383217.0,22.47,22.48,22.44,22.45,383217.0
2025-05-09 11:50:00,22.46,22.49,22.44,22.46,610775.0,22.46,22.49,22.44,22.46,610775.0
2025-05-09 12:00:00,22.45,22.47,22.42,22.44,487639.0,22.45,22.47,22.42,22.44,487639.0
2025-05-09 12:10:00,22.44,22.46,22.42,22.44,361744.0,22.44,22.46,22.42,22.44,361744.0
2025-05-09 12:20:00,22.44,22.46,22.4,22.41,615584.0,22.44,22.46,22.4,22.41,615584.0
2025-05-09 12:30:00,22.41,22.42,22.38,22.41,595741.0,22.41,22.42,22.38,22.41,595741.0
2025-05-09 12:40:00,22.4,22.41,22.38,22.39,418082.0,22.4,22.41,22.38,22.39,418082.0
2025-05-09 12:50:00,22.38,22.41,22.37,22.39,383786.0,22.38,22.41,22.37,22.39,383786.0
2025-05-09 13:00:00,22.38,22.41,22.38,22.41,361324.0,22.38,22.41,22.38,22.41,361324.0
2025-05-09 13:10:00,22.41,22.43,22.4,22.42,400164.0,22.41,22.43,22.4,22.42,400164.0
2025-05-09 13:20:00,22.43,22.43,22.38,22.41,427591.0,22.43,22.43,22.38,22.41,427591.0
2025-05-09 13:30:00,22.41,22.44,22.38,22.44,413386.0,22.41,22.44,22.38,22.44,413386.0
2025-05-09 13:40:00,22.44,22.47,22.43,22.45,417478.0,22.44,22.47,22.43,22.45,417478.0
2025-05-09 13:50:00,22.45,22.45,22.42,22.45,658594.0,22.45,22.45,22.42,22.45,658594.0
2025-05-09 14:00:00,22.45,22.5,22.44,22.49,1728679.0,22.45,22.5,22.44,22.49,1728679.0
2025-05-09 14:10:00,22.49,22.54,22.48,22.51,536522.0,22.49,22.54,22.48,22.51,536522.0
2025-05-09 14:20:00,22.51,22.52,22.48,22.48,342829.0,22.51,22.52,22.48,22.48,342829.0
2025-05-09 14:30:00,22.48,22.49,22.45,22.46,664317.0,22.48,22.49,22.45,22.46,664317.0
2025-05-09 14:40:00,22.47,22.5,22.45,22.46,400526.0,22.47,22.5,22.45,22.46,400526.0
2025-05-09 14:50:00,22.46,22.46,22.42,22.45,547887.0,22.46,22.46,22.42,22.45,547887.0
2025-05-09 15:00:00,22.45,22.46,22.43,22.45,640193.0,22.45,22.46,22.43,22.45,640193.0
2025-05-09 15:10:00,22.45,22.45,22.38,22.41,549615.0,22.45,22.45,22.38,22.41,549615.0
2025-05-09 15:20:00,22.41,22.41,22.39,22.4,661916.0,22.41,22.41,22.39,22.4,661916.0
2025-05-09 15:30:00,22.4,22.41,22.32,22.33,1009601.0,22.4,22.41,22.32,22.33,1009601.0
2025-05-09 15:40:00,22.34,22.35,22.3,22.31,1542941.0,22.34,22.35,22.3,22.31,1542941.0
2025-05-09 15:50:00,22.31,22.31,22.26,22.28,3900613.0,22.31,22.31,22.26,22.28,3900613.0
2025-05-12 09:30:00,22.23,22.97,22.18,22.92,7923475.0,22.23,22.97,22.18,22.92,7923475.0
2025-05-12 09:40:00,22.91,23.02,22.72,22.76,4061939.0,22.91,23.02,22.72,22.76,4061939.0
2025-05-12 09:50:00,22.75,22.94,22.72,22.76,3271832.0,22.75,22.94,22.72,22.76,3271832.0
2025-05-12 10:00:00,22.77,22.86,22.73,22.73,2653190.0,22.77,22.86,22.73,22.73,2653190.0
2025-05-12 10:10:00,22.73,22.85,22.69,22.85,1938137.0,22.73,22.85,22.69,22.85,1938137.0
2025-05-12 10:20:00,22.85,22.91,22.82,22.86,2098568.0,22.85,22.91,22.82,22.86,2098568.0
2025-05-12 10:30:00,22.85,22.88,22.77,22.87,1241184.0,22.85,22.88,22.77,22.87,1241184.0
2025-05-12 10:40:00,22.87,22.98,22.84,22.95,1396091.0,22.87,22.98,22.84,22.95,1396091.0
2025-05-12 10:50:00,22.94,22.95,22.87,22.88,1514695.0,22.94,22.95,22.87,22.88,1514695.0
2025-05-12 11:00:00,22.88,22.91,22.84,22.87,917454.0,22.88,22.91,22.84,22.87,917454.0
2025-05-12 11:10:00,22.87,22.98,22.86,22.96,1286104.0,22.87,22.98,22.86,22.96,1286104.0
2025-05-12 11:20:00,22.96,22.96,22.89,22.9,1445201.0,22.96,22.96,22.89,22.9,1445201.0
2025-05-12 11:30:00,22.91,22.99,22.88,22.93,1657097.0,22.91,22.99,22.88,22.93,1657097.0
2025-05-12 11:40:00,22.93,22.94,22.9,22.91,805378.0,22.93,22.94,22.9,22.91,805378.0
2025-05-12 11:50:00,22.91,22.91,22.86,22.88,749019.0,22.91,22.91,22.86,22.88,749019.0
2025-05-12 12:00:00,22.88,23.01,22.86,23.01,1029316.0,22.88,23.01,22.86,23.01,1029316.0
2025-05-12 12:10:00,23.01,23.02,22.96,23.0,775228.0,23.01,23.02,22.96,23.0,775228.0
2025-05-12 12:20:00,23.0,23.0,22.97,22.98,620756.0,23.0,23.0,22.97,22.98,620756.0
2025-05-12 12:30:00,22.97,23.02,22.97,23.02,566047.0,22.97,23.02,22.97,23.02,566047.0
2025-05-12 12:40:00,23.02,23.1,23.01,23.09,928114.0,23.02,23.1,23.01,23.09,928114.0
2025-05-12 12:50:00,23.09,23.11,23.06,23.08,822812.0,23.09,23.11,23.06,23.08,822812.0
2025-05-12 13:00:00,23.08,23.15,23.07,23.13,893038.0,23.08,23.15,23.07,23.13,893038.0
2025-05-12 13:10:00,23.13,23.13,23.05,23.05,1398241.0,23.13,23.13,23.05,23.05,1398241.0
2025-05-12 13:20:00,23.06,23.1,23.04,23.07,882047.0,23.06,23.1,23.04,23.07,882047.0
2025-05-12 13:30:00,23.08,23.09,23.01,23.05,726368.0,23.08,23.09,23.01,23.05,726368.0
2025-05-12 13:40:00,23.06,23.07,23.04,23.04,437606.0,23.06,23.07,23.04,23.04,437606.0
2025-05-12 13:50:00,23.05,23.06,23.02,23.04,579139.0,23.05,23.06,23.02,23.04,579139.0
2025-05-12 14:00:00,23.04,23.11,23.03,23.06,920863.0,23.04,23.11,23.03,23.06,920863.0
2025-05-12 14:10:00,23.05,23.06,23.02,23.05,494855.0,23.05,23.06,23.02,23.05,494855.0
2025-05-12 14:20:00,23.05,23.05,22.98,23.0,643779.0,23.05,23.05,22.98,23.0,643779.0
2025-05-12 14:30:00,23.0,23.02,22.97,23.0,1506450.0,23.0,23.02,22.97,23.0,1506450.0
2025-05-12 14:40:00,23.01,23.02,22.99,23.01,460774.0,23.01,23.02,22.99,23.01,460774.0
2025-05-12 14:50:00,23.01,23.01,22.97,22.99,463717.0,23.01,23.01,22.97,22.99,463717.0
2025-05-12 15:00:00,23.0,23.04,22.98,23.03,604350.0,23.0,23.04,22.98,23.03,604350.0
2025-05-12 15:10:00,23.03,23.08,23.02,23.07,708618.0,23.03,23.08,23.02,23.07,708618.0
2025-05-12 15:20:00,23.07,23.07,23.01,23.01,792786.0,23.07,23.07,23.01,23.01,792786.0
2025-05-12 15:30:00,23.01,23.06,23.0,23.04,775736.0,23.01,23.06,23.0,23.04,775736.0
2025-05-12 15:40:00,23.04,23.05,23.0,23.04,1186895.0,23.04,23.05,23.0,23.04,1186895.0
2025-05-12 15:50:00,23.03,23.11,23.0,23.09,4072999.0,23.03,23.11,23.0,23.09,4072999.0
2025-05-13 09:30:00,22.92,22.94,22.49,22.56,3103172.0,22.92,22.94,22.49,22.56,3103172.0
2025-05-13 09:40:00,22.55,22.69,22.51,22.66,1276081.0,22.55,22.69,22.51,22.66,1276081.0
2025-05-13 09:50:00,22.67,22.76,22.66,22.73,725860.0,22.67,22.76,22.66,22.73,725860.0
2025-05-13 10:00:00,22.73,22.75,22.67,22.75,967944.0,22.73,22.75,22.67,22.75,967944.0
2025-05-13 10:10:00,22.74,22.79,22.72,22.75,854291.0,22.74,22.79,22.72,22.75,854291.0
2025-05-13 10:20:00,22.75,22.77,22.69,22.7,943034.0,22.75,22.77,22.69,22.7,943034.0
2025-05-13 10:30:00,22.7,22.75,22.68,22.74,1378662.0,22.7,22.75,22.68,22.74,1378662.0
2025-05-13 10:40:00,22.75,22.78,22.73,22.75,837263.0,22.75,22.78,22.73,22.75,837263.0
2025-05-13 10:50:00,22.75,22.75,22.7,22.71,583248.0,22.75,22.75,22.7,22.71,583248.0
2025-05-13 11:00:00,22.71,22.81,22.71,22.78,752837.0,22.71,22.81,22.71,22.78,752837.0
2025-05-13 11:10:00,22.77,22.78,22.71,22.74,968869.0,22.77,22.78,22.71,22.74,968869.0
2025-05-13 11:20:00,22.73,22.81,22.73,22.79,661055.0,22.73,22.81,22.73,22.79,661055.0
2025-05-13 11:30:00,22.79,22.86,22.78,22.83,750159.0,22.79,22.86,22.78,22.83,750159.0
2025-05-13 11:40:00,22.84,22.89,22.83,22.84,617809.0,22.84,22.89,22.83,22.84,617809.0
2025-05-13 11:50:00,22.83,22.84,22.8,22.81,407611.0,22.83,22.84,22.8,22.81,407611.0
2025-05-13 12:00:00,22.81,22.85,22.8,22.84,366227.0,22.81,22.85,22.8,22.84,366227.0
2025-05-13 12:10:00,22.84,22.89,22.83,22.87,669497.0,22.84,22.89,22.83,22.87,669497.0
2025-05-13 12:20:00,22.88,22.9,22.85,22.86,765669.0,22.88,22.9,22.85,22.86,765669.0
2025-05-13 12:30:00,22.87,22.9,22.85,22.9,535632.0,22.87,22.9,22.85,22.9,535632.0
2025-05-13 12:40:00,22.89,22.9,22.85,22.86,694423.0,22.89,22.9,22.85,22.86,694423.0
2025-05-13 12:50:00,22.86,22.87,22.84,22.87,524190.0,22.86,22.87,22.84,22.87,524190.0
2025-05-13 13:00:00,22.87,22.88,22.8,22.82,546709.0,22.87,22.88,22.8,22.82,546709.0
2025-05-13 13:10:00,22.82,22.85,22.81,22.84,419808.0,22.82,22.85,22.81,22.84,419808.0
2025-05-13 13:20:00,22.84,22.88,22.83,22.86,456919.0,22.84,22.88,22.83,22.86,456919.0
2025-05-13 13:30:00,22.86,22.91,22.85,22.88,491533.0,22.86,22.91,22.85,22.88,491533.0
2025-05-13 13:40:00,22.88,22.93,22.87,22.92,454368.0,22.88,22.93,22.87,22.92,454368.0
2025-05-13 13:50:00,22.91,22.92,22.89,22.9,341064.0,22.91,22.92,22.89,22.9,341064.0
2025-05-13 14:00:00,22.91,22.94,22.9,22.94,618736.0,22.91,22.94,22.9,22.94,618736.0
2025-05-13 14:10:00,22.94,22.94,22.91,22.91,323615.0,22.94,22.94,22.91,22.91,323615.0
2025-05-13 14:20:00,22.92,22.93,22.89,22.91,665823.0,22.92,22.93,22.89,22.91,665823.0
2025-05-13 14:30:00,22.92,22.96,22.91,22.96,615079.0,22.92,22.96,22.91,22.96,615079.0
2025-05-13 14:40:00,22.96,22.96,22.93,22.94,419842.0,22.96,22.96,22.93,22.94,419842.0
2025-05-13 14:50:00,22.95,22.96,22.92,22.93,528817.0,22.95,22.96,22.92,22.93,528817.0
2025-05-13 15:00:00,22.93,22.95,22.92,22.95,504099.0,22.93,22.95,22.92,22.95,504099.0
2025-05-13 15:10:00,22.95,22.98,22.94,22.96,578093.0,22.95,22.98,22.94,22.96,578093.0
2025-05-13 15:20:00,22.96,22.98,22.93,22.98,753113.0,22.96,22.98,22.93,22.98,753113.0
2025-05-13 15:30:00,22.98,22.98,22.95,22.95,892067.0,22.98,22.98,22.95,22.95,892067.0
2025-05-13 15:40:00,22.96,22.96,22.91,22.93,782952.0,22.96,22.96,22.91,22.93,782952.0
2025-05-13 15:50:00,22.93,22.93,22.86,22.86,2414014.0,22.93,22.93,22.86,22.86,2414014.0
2025-05-14 09:30:00,22.86,22.9,22.74,22.75,1911760.0,22.86,22.9,22.74,22.75,1911760.0
2025-05-14 09:40:00,22.74,22.79,22.58,22.59,1079663.0,22.74,22.79,22.58,22.59,1079663.0
2025-05-14 09:50:00,22.59,22.64,22.56,22.58,861667.0,22.59,22.64,22.56,22.58,861667.0
2025-05-14 10:00:00,22.58,22.59,22.42,22.44,1641538.0,22.58,22.59,22.42,22.44,1641538.0
2025-05-14 10:10:00,22.44,22.48,22.39,22.42,1375835.0,22.44,22.48,22.39,22.42,1375835.0
2025-05-14 10:20:00,22.41,22.42,22.3,22.3,1332407.0,22.41,22.42,22.3,22.3,1332407.0
2025-05-14 10:30:00,22.3,22.35,22.27,22.29,1316314.0,22.3,22.35,22.27,22.29,1316314.0
2025-05-14 10:40:00,22.29,22.29,22.22,22.25,1006987.0,22.29,22.29,22.22,22.25,1006987.0
2025-05-14 10:50:00,22.24,22.26,22.21,22.25,1242817.0,22.24,22.26,22.21,22.25,1242817.0
2025-05-14 11:00:00,22.25,22.26,22.17,22.18,1807588.0,22.25,22.26,22.17,22.18,1807588.0
2025-05-14 11:10:00,22.18,22.21,22.14,22.16,1247502.0,22.18,22.21,22.14,22.16,1247502.0
2025-05-14 11:20:00,22.16,22.24,22.14,22.23,1437462.0,22.16,22.24,22.14,22.23,1437462.0
2025-05-14 11:30:00,22.23,22.28,22.21,22.26,1579149.0,22.23,22.28,22.21,22.26,1579149.0
2025-05-14 11:40:00,22.25,22.3,22.25,22.27,1170257.0,22.25,22.3,22.25,22.27,1170257.0
2025-05-14 11:50:00,22.26,22.26,22.19,22.23,906230.0,22.26,22.26,22.19,22.23,906230.0
2025-05-14 12:00:00,22.22,22.24,22.2,22.21,720704.0,22.22,22.24,22.2,22.21,720704.0
2025-05-14 12:10:00,22.22,22.22,22.17,22.19,704955.0,22.22,22.22,22.17,22.19,704955.0
2025-05-14 12:20:00,22.18,22.19,22.1,22.11,1461876.0,22.18,22.19,22.1,22.11,1461876.0
2025-05-14 12:30:00,22.11,22.12,22.07,22.09,1336402.0,22.11,22.12,22.07,22.09,1336402.0
2025-05-14 12:40:00,22.09,22.1,22.06,22.09,1034498.0,22.09,22.1,22.06,22.09,1034498.0
2025-05-14 12:50:00,22.09,22.13,22.08,22.12,1029794.0,22.09,22.13,22.08,22.12,1029794.0
2025-05-14 13:00:00,22.11,22.12,22.1,22.12,569560.0,22.11,22.12,22.1,22.12,569560.0
2025-05-14 13:10:00,22.12,22.13,22.08,22.09,999656.0,22.12,22.13,22.08,22.09,999656.0
2025-05-14 13:20:00,22.09,22.1,22.05,22.07,914684.0,22.09,22.1,22.05,22.07,914684.0
2025-05-14 13:30:00,22.07,22.1,22.05,22.09,755181.0,22.07,22.1,22.05,22.09,755181.0
2025-05-14 13:40:00,22.09,22.11,22.08,22.09,628179.0,22.09,22.11,22.08,22.09,628179.0
2025-05-14 13:50:00,22.09,22.12,22.08,22.09,615065.0,22.09,22.12,22.08,22.09,615065.0
2025-05-14 14:00:00,22.09,22.1,22.04,22.05,765315.0,22.09,22.1,22.04,22.05,765315.0
2025-05-14 14:10:00,22.05,22.06,22.02,22.03,835677.0,22.05,22.06,22.02,22.03,835677.0
2025-05-14 14:20:00,22.03,22.05,22.02,22.03,584326.0,22.03,22.05,22.02,22.03,584326.0
2025-05-14 14:30:00,22.03,22.09,22.02,22.07,931131.0,22.03,22.09,22.02,22.07,931131.0
2025-05-14 14:40:00,22.07,22.1,22.06,22.1,606125.0,22.07,22.1,22.06,22.1,606125.0
2025-05-14 14:50:00,22.1,22.12,22.08,22.12,678874.0,22.1,22.12,22.08,22.12,678874.0
2025-05-14 15:00:00,22.11,22.12,22.07,22.11,2239433.0,22.11,22.12,22.07,22.11,2239433.0
2025-05-14 15:10:00,22.11,22.12,22.1,22.1,655846.0,22.11,22.12,22.1,22.1,655846.0
2025-05-14 15:20:00,22.1,22.12,22.01,22.04,1047120.0,22.1,22.12,22.01,22.04,1047120.0
2025-05-14 15:30:00,22.04,22.06,22.03,22.04,1133341.0,22.04,22.06,22.03,22.04,1133341.0
2025-05-14 15:40:00,22.04,22.04,22.01,22.03,1793454.0,22.04,22.04,22.01,22.03,1793454.0
2025-05-14 15:50:00,22.03,22.07,21.97,21.99,5551424.0,22.03,22.07,21.97,21.99,5551424.0
2025-05-15 09:30:00,22.2,22.28,22.09,22.16,1709908.0,22.2,22.28,22.09,22.16,1709908.0
2025-05-15 09:40:00,22.16,22.18,22.13,22.14,682310.0,22.16,22.18,22.13,22.14,682310.0
2025-05-15 09:50:00,22.14,22.27,22.13,22.24,1010408.0,22.14,22.27,22.13,22.24,1010408.0
2025-05-15 10:00:00,22.25,22.34,22.24,22.26,1186299.0,22.25,22.34,22.24,22.26,1186299.0
2025-05-15 10:10:00,22.26,22.3,22.25,22.28,634550.0,22.26,22.3,22.25,22.28,634550.0
2025-05-15 10:20:00,22.28,22.34,22.28,22.3,792529.0,22.28,22.34,22.28,22.3,792529.0
2025-05-15 10:30:00,22.29,22.37,22.27,22.37,868964.0,22.29,22.37,22.27,22.37,868964.0
2025-05-15 10:40:00,22.37,22.38,22.32,22.35,1038179.0,22.37,22.38,22.32,22.35,1038179.0
2025-05-15 10:50:00,22.35,22.41,22.32,22.4,1005652.0,22.35,22.41,22.32,22.4,1005652.0
2025-05-15 11:00:00,22.41,22.46,22.4,22.44,1020408.0,22.41,22.46,22.4,22.44,1020408.0
2025-05-15 11:10:00,22.43,22.5,22.43,22.48,994406.0,22.43,22.5,22.43,22.48,994406.0
2025-05-15 11:20:00,22.48,22.53,22.4,22.43,2571749.0,22.48,22.53,22.4,22.43,2571749.0
2025-05-15 11:30:00,22.43,22.48,22.37,22.37,967700.0,22.43,22.48,22.37,22.37,967700.0
2025-05-15 11:40:00,22.38,22.44,22.37,22.41,635932.0,22.38,22.44,22.37,22.41,635932.0
2025-05-15 11:50:00,22.42,22.43,22.37,22.41,1301934.0,22.42,22.43,22.37,22.41,1301934.0
2025-05-15 12:00:00,22.41,22.49,22.39,22.48,1143529.0,22.41,22.49,22.39,22.48,1143529.0
2025-05-15 12:10:00,22.48,22.49,22.45,22.47,799858.0,22.48,22.49,22.45,22.47,799858.0
2025-05-15 12:20:00,22.48,22.52,22.46,22.48,477962.0,22.48,22.52,22.46,22.48,477962.0
2025-05-15 12:30:00,22.48,22.5,22.45,22.45,504787.0,22.48,22.5,22.45,22.45,504787.0
2025-05-15 12:40:00,22.46,22.47,22.43,22.46,310639.0,22.46,22.47,22.43,22.46,310639.0
2025-05-15 12:50:00,22.46,22.5,22.45,22.5,454849.0,22.46,22.5,22.45,22.5,454849.0
2025-05-15 13:00:00,22.49,22.51,22.46,22.46,819054.0,22.49,22.51,22.46,22.46,819054.0
2025-05-15 13:10:00,22.46,22.47,22.41,22.42,542554.0,22.46,22.47,22.41,22.42,542554.0
2025-05-15 13:20:00,22.42,22.46,22.42,22.45,533463.0,22.42,22.46,22.42,22.45,533463.0
2025-05-15 13:30:00,22.45,22.5,22.44,22.46,1095958.0,22.45,22.5,22.44,22.46,1095958.0
2025-05-15 13:40:00,22.46,22.48,22.45,22.48,410019.0,22.46,22.48,22.45,22.48,410019.0
2025-05-15 13:50:00,22.48,22.49,22.46,22.48,877893.0,22.48,22.49,22.46,22.48,877893.0
2025-05-15 14:00:00,22.48,22.49,22.44,22.46,1012216.0,22.48,22.49,22.44,22.46,1012216.0
2025-05-15 14:10:00,22.46,22.48,22.46,22.48,350592.0,22.46,22.48,22.46,22.48,350592.0
2025-05-15 14:20:00,22.48,22.49,22.45,22.45,629495.0,22.48,22.49,22.45,22.45,629495.0
2025-05-15 14:30:00,22.46,22.49,22.43,22.46,1104374.0,22.46,22.49,22.43,22.46,1104374.0
2025-05-15 14:40:00,22.46,22.47,22.43,22.46,641182.0,22.46,22.47,22.43,22.46,641182.0
2025-05-15 14:50:00,22.47,22.48,22.46,22.47,664555.0,22.47,22.48,22.46,22.47,664555.0
2025-05-15 15:00:00,22.48,22.49,22.44,22.46,499154.0,22.48,22.49,22.44,22.46,499154.0
2025-05-15 15:10:00,22.45,22.49,22.45,22.49,965455.0,22.45,22.49,22.45,22.49,965455.0
2025-05-15 15:20:00,22.49,22.52,22.47,22.51,898949.0,22.49,22.52,22.47,22.51,898949.0
2025-05-15 15:30:00,22.5,22.57,22.5,22.55,966533.0,22.5,22.57,22.5,22.55,966533.0
2025-05-15 15:40:00,22.55,22.56,22.48,22.5,2028054.0,22.55,22.56,22.48,22.5,2028054.0
2025-05-15 15:50:00,22.51,22.6,22.49,22.6,3527460.0,22.51,22.6,22.49,22.6,3527460.0
2025-05-16 09:30:00,22.65,22.68,22.45,22.58,2228123.0,22.65,22.68,22.45,22.58,2228123.0
2025-05-16 09:40:00,22.58,22.66,22.57,22.63,790015.0,22.58,22.66,22.57,22.63,790015.0
2025-05-16 09:50:00,22.63,22.71,22.62,22.69,745107.0,22.63,22.71,22.62,22.69,745107.0
2025-05-16 10:00:00,22.68,22.71,22.64,22.66,704689.0,22.68,22.71,22.64,22.66,704689.0
2025-05-16 10:10:00,22.66,22.67,22.61,22.64,480327.0,22.66,22.67,22.61,22.64,480327.0
2025-05-16 10:20:00,22.64,22.68,22.64,22.66,621167.0,22.64,22.68,22.64,22.66,621167.0
2025-05-16 10:30:00,22.66,22.69,22.62,22.69,734100.0,22.66,22.69,22.62,22.69,734100.0
2025-05-16 10:40:00,22.68,22.74,22.67,22.68,495957.0,22.68,22.74,22.67,22.68,495957.0
2025-05-16 10:50:00,22.67,22.68,22.63,22.64,339825.0,22.67,22.68,22.63,22.64,339825.0
2025-05-16 11:00:00,22.64,22.68,22.63,22.64,468222.0,22.64,22.68,22.63,22.64,468222.0
2025-05-16 11:10:00,22.63,22.66,22.63,22.66,398149.0,22.63,22.66,22.63,22.66,398149.0
2025-05-16 11:20:00,22.66,22.66,22.61,22.63,574955.0,22.66,22.66,22.61,22.63,574955.0
2025-05-16 11:30:00,22.62,22.63,22.57,22.62,721449.0,22.62,22.63,22.57,22.62,721449.0
2025-05-16 11:40:00,22.63,22.65,22.62,22.65,305621.0,22.63,22.65,22.62,22.65,305621.0
2025-05-16 11:50:00,22.64,22.67,22.64,22.65,360443.0,22.64,22.67,22.64,22.65,360443.0
2025-05-16 12:00:00,22.65,22.68,22.64,22.66,352995.0,22.65,22.68,22.64,22.66,352995.0
2025-05-16 12:10:00,22.66,22.69,22.65,22.68,369420.0,22.66,22.69,22.65,22.68,369420.0
2025-05-16 12:20:00,22.68,22.7,22.67,22.7,306444.0,22.68,22.7,22.67,22.7,306444.0
2025-05-16 12:30:00,22.69,22.72,22.69,22.71,387769.0,22.69,22.72,22.69,22.71,387769.0
2025-05-16 12:40:00,22.72,22.72,22.67,22.68,524988.0,22.72,22.72,22.67,22.68,524988.0
2025-05-16 12:50:00,22.68,22.71,22.66,22.69,417002.0,22.68,22.71,22.66,22.69,417002.0
2025-05-16 13:00:00,22.69,22.73,22.68,22.7,1082866.0,22.69,22.73,22.68,22.7,1082866.0
2025-05-16 13:10:00,22.7,22.77,22.67,22.71,975934.0,22.7,22.77,22.67,22.71,975934.0
2025-05-16 13:20:00,22.72,22.74,22.69,22.69,412629.0,22.72,22.74,22.69,22.69,412629.0
2025-05-16 13:30:00,22.7,22.74,22.69,22.72,303489.0,22.7,22.74,22.69,22.72,303489.0
2025-05-16 13:40:00,22.73,22.75,22.72,22.73,1056276.0,22.73,22.75,22.72,22.73,1056276.0
2025-05-16 13:50:00,22.73,22.74,22.71,22.71,659797.0,22.73,22.74,22.71,22.71,659797.0
2025-05-16 14:00:00,22.71,22.75,22.71,22.75,408992.0,22.71,22.75,22.71,22.75,408992.0
2025-05-16 14:10:00,22.75,22.76,22.74,22.76,326636.0,22.75,22.76,22.74,22.76,326636.0
2025-05-16 14:20:00,22.76,22.76,22.73,22.75,505618.0,22.76,22.76,22.73,22.75,505618.0
2025-05-16 14:30:00,22.75,22.75,22.73,22.75,425209.0,22.75,22.75,22.73,22.75,425209.0
2025-05-16 14:40:00,22.75,22.76,22.73,22.73,1170993.0,22.75,22.76,22.73,22.73,1170993.0
2025-05-16 14:50:00,22.73,22.75,22.72,22.75,399046.0,22.73,22.75,22.72,22.75,399046.0
2025-05-16 15:00:00,22.75,22.79,22.74,22.79,459744.0,22.75,22.79,22.74,22.79,459744.0
2025-05-16 15:10:00,22.79,22.79,22.77,22.79,469433.0,22.79,22.79,22.77,22.79,469433.0
2025-05-16 15:20:00,22.79,22.79,22.74,22.75,650811.0,22.79,22.79,22.74,22.75,650811.0
2025-05-16 15:30:00,22.75,22.79,22.74,22.78,1275853.0,22.75,22.79,22.74,22.78,1275853.0
2025-05-16 15:40:00,22.78,22.79,22.74,22.79,770645.0,22.78,22.79,22.74,22.79,770645.0
2025-05-16 15:50:00,22.79,22.85,22.77,22.83,2603707.0,22.79,22.85,22.77,22.83,2603707.0
2025-05-19 09:30:00,22.74,22.98,22.64,22.93,2035757.0,22.74,22.98,22.64,22.93,2035757.0
2025-05-19 09:40:00,22.92,22.93,22.72,22.86,1011966.0,22.92,22.93,22.72,22.86,1011966.0
2025-05-19 09:50:00,22.86,22.9,22.77,22.89,978940.0,22.86,22.9,22.77,22.89,978940.0
2025-05-19 10:00:00,22.89,22.93,22.83,22.89,653706.0,22.89,22.93,22.83,22.89,653706.0
2025-05-19 10:10:00,22.9,22.92,22.8,22.89,457843.0,22.9,22.92,22.8,22.89,457843.0
2025-05-19 10:20:00,22.89,22.93,22.83,22.86,443307.0,22.89,22.93,22.83,22.86,443307.0
2025-05-19 10:30:00,22.87,22.88,22.83,22.85,390164.0,22.87,22.88,22.83,22.85,390164.0
2025-05-19 10:40:00,22.85,22.88,22.84,22.85,313401.0,22.85,22.88,22.84,22.85,313401.0
2025-05-19 10:50:00,22.85,22.87,22.83,22.84,631873.0,22.85,22.87,22.83,22.84,631873.0
2025-05-19 11:00:00,22.84,22.9,22.83,22.88,604609.0,22.84,22.9,22.83,22.88,604609.0
2025-05-19 11:10:00,22.88,22.93,22.86,22.93,469569.0,22.88,22.93,22.86,22.93,469569.0
2025-05-19 11:20:00,22.93,22.93,22.9,22.93,699392.0,22.93,22.93,22.9,22.93,699392.0
2025-05-19 11:30:00,22.93,22.93,22.88,22.89,494358.0,22.93,22.93,22.88,22.89,494358.0
2025-05-19 11:40:00,22.89,22.93,22.89,22.92,352354.0,22.89,22.93,22.89,22.92,352354.0
2025-05-19 11:50:00,22.92,22.94,22.9,22.91,258564.0,22.92,22.94,22.9,22.91,258564.0
2025-05-19 12:00:00,22.91,22.92,22.89,22.92,208648.0,22.91,22.92,22.89,22.92,208648.0
2025-05-19 12:10:00,22.92,22.95,22.91,22.94,364578.0,22.92,22.95,22.91,22.94,364578.0
2025-05-19 12:20:00,22.94,22.94,22.92,22.93,341063.0,22.94,22.94,22.92,22.93,341063.0
2025-05-19 12:30:00,22.93,22.94,22.91,22.94,424946.0,22.93,22.94,22.91,22.94,424946.0
2025-05-19 12:40:00,22.94,22.95,22.9,22.95,604582.0,22.94,22.95,22.9,22.95,604582.0
2025-05-19 12:50:00,22.95,22.98,22.94,22.97,532076.0,22.95,22.98,22.94,22.97,532076.0
2025-05-19 13:00:00,22.97,22.98,22.91,22.92,588458.0,22.97,22.98,22.91,22.92,588458.0
2025-05-19 13:10:00,22.92,22.94,22.9,22.91,982802.0,22.92,22.94,22.9,22.91,982802.0
2025-05-19 13:20:00,22.91,22.96,22.9,22.96,560478.0,22.91,22.96,22.9,22.96,560478.0
2025-05-19 13:30:00,22.96,22.96,22.94,22.94,429629.0,22.96,22.96,22.94,22.94,429629.0
2025-05-19 13:40:00,22.95,22.95,22.92,22.93,373047.0,22.95,22.95,22.92,22.93,373047.0
2025-05-19 13:50:00,22.93,22.95,22.91,22.94,276636.0,22.93,22.95,22.91,22.94,276636.0
2025-05-19 14:00:00,22.94,22.95,22.92,22.94,292108.0,22.94,22.95,22.92,22.94,292108.0
2025-05-19 14:10:00,22.93,22.94,22.92,22.93,274573.0,22.93,22.94,22.92,22.93,274573.0
2025-05-19 14:20:00,22.93,22.94,22.91,22.94,377720.0,22.93,22.94,22.91,22.94,377720.0
2025-05-19 14:30:00,22.94,22.95,22.93,22.94,321353.0,22.94,22.95,22.93,22.94,321353.0
2025-05-19 14:40:00,22.95,22.95,22.93,22.94,207698.0,22.95,22.95,22.93,22.94,207698.0
2025-05-19 14:50:00,22.93,22.96,22.93,22.96,344887.0,22.93,22.96,22.93,22.96,344887.0
2025-05-19 15:00:00,22.96,22.98,22.95,22.96,466524.0,22.96,22.98,22.95,22.96,466524.0
2025-05-19 15:10:00,22.96,22.97,22.94,22.95,307907.0,22.96,22.97,22.94,22.95,307907.0
2025-05-19 15:20:00,22.95,22.96,22.94,22.95,448809.0,22.95,22.96,22.94,22.95,448809.0
2025-05-19 15:30:00,22.95,22.98,22.94,22.98,774152.0,22.95,22.98,22.94,22.98,774152.0
2025-05-19 15:40:00,22.98,22.98,22.96,22.98,710419.0,22.98,22.98,22.96,22.98,710419.0
2025-05-19 15:50:00,22.97,23.03,22.97,23.01,3108539.0,22.97,23.03,22.97,23.01,3108539.0
2025-05-20 09:30:00,23.17,23.45,23.15,23.33,4010021.0,23.17,23.45,23.15,23.33,4010021.0
2025-05-20 09:40:00,23.34,23.47,23.31,23.46,1598746.0,23.34,23.47,23.31,23.46,1598746.0
2025-05-20 09:50:00,23.46,23.62,23.45,23.57,1819945.0,23.46,23.62,23.45,23.57,1819945.0
2025-05-20 10:00:00,23.56,23.7,23.56,23.68,2199033.0,23.56,23.7,23.56,23.68,2199033.0
2025-05-20 10:10:00,23.68,23.68,23.59,23.6,1229102.0,23.68,23.68,23.59,23.6,1229102.0
2025-05-20 10:20:00,23.6,23.6,23.47,23.54,3669322.0,23.6,23.6,23.47,23.54,3669322.0
2025-05-20 10:30:00,23.54,23.56,23.52,23.54,852877.0,23.54,23.56,23.52,23.54,852877.0
2025-05-20 10:40:00,23.54,23.54,23.37,23.39,1948215.0,23.54,23.54,23.37,23.39,1948215.0
2025-05-20 10:50:00,23.39,23.4,23.32,23.36,1873184.0,23.39,23.4,23.32,23.36,1873184.0
2025-05-20 11:00:00,23.36,23.36,23.21,23.27,3447436.0,23.36,23.36,23.21,23.27,3447436.0
2025-05-20 11:10:00,23.26,23.44,23.26,23.42,2071960.0,23.26,23.44,23.26,23.42,2071960.0
2025-05-20 11:20:00,23.42,23.51,23.39,23.43,2709949.0,23.42,23.51,23.39,23.43,2709949.0
2025-05-20 11:30:00,23.43,23.46,23.4,23.44,943465.0,23.43,23.46,23.4,23.44,943465.0
2025-05-20 11:40:00,23.44,23.46,23.39,23.4,714709.0,23.44,23.46,23.39,23.4,714709.0
2025-05-20 11:50:00,23.4,23.41,23.36,23.38,1005355.0,23.4,23.41,23.36,23.38,1005355.0
2025-05-20 12:00:00,23.39,23.4,23.36,23.37,857059.0,23.39,23.4,23.36,23.37,857059.0
2025-05-20 12:10:00,23.37,23.37,23.33,23.36,620671.0,23.37,23.37,23.33,23.36,620671.0
2025-05-20 12:20:00,23.36,23.37,23.35,23.37,333211.0,23.36,23.37,23.35,23.37,333211.0
2025-05-20 12:30:00,23.37,23.37,23.32,23.37,448770.0,23.37,23.37,23.32,23.37,448770.0
2025-05-20 12:40:00,23.37,23.39,23.31,23.35,578878.0,23.37,23.39,23.31,23.35,578878.0
2025-05-20 12:50:00,23.35,23.35,23.31,23.33,420733.0,23.35,23.35,23.31,23.33,420733.0
2025-05-20 13:00:00,23.32,23.37,23.32,23.37,461958.0,23.32,23.37,23.32,23.37,461958.0
2025-05-20 13:10:00,23.37,23.41,23.36,23.38,624972.0,23.37,23.41,23.36,23.38,624972.0
2025-05-20 13:20:00,23.39,23.39,23.36,23.37,537139.0,23.39,23.39,23.36,23.37,537139.0
2025-05-20 13:30:00,23.37,23.44,23.36,23.43,1035376.0,23.37,23.44,23.36,23.43,1035376.0
2025-05-20 13:40:00,23.43,23.47,23.42,23.44,525382.0,23.43,23.47,23.42,23.44,525382.0
2025-05-20 13:50:00,23.44,23.5,23.44,23.49,397819.0,23.44,23.5,23.44,23.49,397819.0
2025-05-20 14:00:00,23.5,23.52,23.48,23.5,636661.0,23.5,23.52,23.48,23.5,636661.0
2025-05-20 14:10:00,23.51,23.51,23.48,23.5,467876.0,23.51,23.51,23.48,23.5,467876.0
2025-05-20 14:20:00,23.5,23.5,23.41,23.42,947488.0,23.5,23.5,23.41,23.42,947488.0
2025-05-20 14:30:00,23.41,23.45,23.4,23.45,671028.0,23.41,23.45,23.4,23.45,671028.0
2025-05-20 14:40:00,23.44,23.45,23.41,23.44,556143.0,23.44,23.45,23.41,23.44,556143.0
2025-05-20 14:50:00,23.44,23.44,23.42,23.43,310817.0,23.44,23.44,23.42,23.43,310817.0
2025-05-20 15:00:00,23.43,23.43,23.38,23.41,375250.0,23.43,23.43,23.38,23.41,375250.0
2025-05-20 15:10:00,23.41,23.45,23.4,23.44,513893.0,23.41,23.45,23.4,23.44,513893.0
2025-05-20 15:20:00,23.44,23.45,23.43,23.44,770461.0,23.44,23.45,23.43,23.44,770461.0
2025-05-20 15:30:00,23.44,23.49,23.44,23.48,815404.0,23.44,23.49,23.44,23.48,815404.0
2025-05-20 15:40:00,23.48,23.49,23.44,23.48,1332565.0,23.48,23.49,23.44,23.48,1332565.0
2025-05-20 15:50:00,23.48,23.55,23.46,23.53,4195793.0,23.48,23.55,23.46,23.53,4195793.0
2025-05-21 09:30:00,23.47,23.47,23.34,23.43,1560525.0,23.47,23.47,23.34,23.43,1560525.0
2025-05-21 09:40:00,23.43,23.43,23.29,23.33,782148.0,23.43,23.43,23.29,23.33,782148.0
2025-05-21 09:50:00,23.33,23.34,23.29,23.32,603524.0,23.33,23.34,23.29,23.32,603524.0
2025-05-21 10:00:00,23.32,23.43,23.31,23.41,684025.0,23.32,23.43,23.31,23.41,684025.0
2025-05-21 10:10:00,23.42,23.42,23.36,23.37,540883.0,23.42,23.42,23.36,23.37,540883.0
2025-05-21 10:20:00,23.38,23.41,23.35,23.4,480381.0,23.38,23.41,23.35,23.4,480381.0
2025-05-21 10:30:00,23.4,23.43,23.35,23.41,742230.0,23.4,23.43,23.35,23.41,742230.0
2025-05-21 10:40:00,23.4,23.43,23.35,23.37,776763.0,23.4,23.43,23.35,23.37,776763.0
2025-05-21 10:50:00,23.37,23.39,23.35,23.38,367054.0,23.37,23.39,23.35,23.38,367054.0
2025-05-21 11:00:00,23.39,23.44,23.35,23.44,346428.0,23.39,23.44,23.35,23.44,346428.0
2025-05-21 11:10:00,23.44,23.47,23.43,23.44,440691.0,23.44,23.47,23.43,23.44,440691.0
2025-05-21 11:20:00,23.45,23.45,23.42,23.45,423410.0,23.45,23.45,23.42,23.45,423410.0
2025-05-21 11:30:00,23.45,23.45,23.4,23.42,316467.0,23.45,23.45,23.4,23.42,316467.0
2025-05-21 11:40:00,23.42,23.46,23.41,23.43,368722.0,23.42,23.46,23.41,23.43,368722.0
2025-05-21 11:50:00,23.44,23.48,23.43,23.47,487914.0,23.44,23.48,23.43,23.47,487914.0
2025-05-21 12:00:00,23.46,23.47,23.42,23.44,400575.0,23.46,23.47,23.42,23.44,400575.0
2025-05-21 12:10:00,23.44,23.44,23.38,23.39,530343.0,23.44,23.44,23.38,23.39,530343.0
2025-05-21 12:20:00,23.38,23.4,23.37,23.4,431769.0,23.38,23.4,23.37,23.4,431769.0
2025-05-21 12:30:00,23.4,23.41,23.38,23.39,361363.0,23.4,23.41,23.38,23.39,361363.0
2025-05-21 12:40:00,23.39,23.42,23.38,23.42,768562.0,23.39,23.42,23.38,23.42,768562.0
2025-05-21 12:50:00,23.42,23.43,23.37,23.37,481789.0,23.42,23.43,23.37,23.37,481789.0
2025-05-21 13:00:00,23.38,23.39,23.35,23.35,435696.0,23.38,23.39,23.35,23.35,435696.0
2025-05-21 13:10:00,23.35,23.36,23.23,23.26,952945.0,23.35,23.36,23.23,23.26,952945.0
2025-05-21 13:20:00,23.25,23.27,23.23,23.23,925933.0,23.25,23.27,23.23,23.23,925933.0
2025-05-21 13:30:00,23.23,23.34,23.21,23.32,1932963.0,23.23,23.34,23.21,23.32,1932963.0
2025-05-21 13:40:00,23.33,23.34,23.25,23.26,1094219.0,23.33,23.34,23.25,23.26,1094219.0
2025-05-21 13:50:00,23.25,23.28,23.18,23.21,2020759.0,23.25,23.28,23.18,23.21,2020759.0
2025-05-21 14:00:00,23.21,23.23,23.14,23.21,825873.0,23.21,23.23,23.14,23.21,825873.0
2025-05-21 14:10:00,23.22,23.22,23.16,23.17,471694.0,23.22,23.22,23.16,23.17,471694.0
2025-05-21 14:20:00,23.17,23.2,23.15,23.19,449097.0,23.17,23.2,23.15,23.19,449097.0
2025-05-21 14:30:00,23.19,23.23,23.18,23.2,543950.0,23.19,23.23,23.18,23.2,543950.0
2025-05-21 14:40:00,23.2,23.24,23.19,23.2,517179.0,23.2,23.24,23.19,23.2,517179.0
2025-05-21 14:50:00,23.21,23.21,23.15,23.19,617320.0,23.21,23.21,23.15,23.19,617320.0
2025-05-21 15:00:00,23.19,23.2,23.14,23.15,829824.0,23.19,23.2,23.14,23.15,829824.0
2025-05-21 15:10:00,23.15,23.2,23.14,23.19,460133.0,23.15,23.2,23.14,23.19,460133.0
2025-05-21 15:20:00,23.19,23.19,23.11,23.11,854774.0,23.19,23.19,23.11,23.11,854774.0
2025-05-21 15:30:00,23.11,23.17,23.11,23.17,859955.0,23.11,23.17,23.11,23.17,859955.0
2025-05-21 15:40:00,23.17,23.17,23.11,23.11,907631.0,23.17,23.17,23.11,23.11,907631.0
2025-05-21 15:50:00,23.12,23.12,23.04,23.04,2823583.0,23.12,23.12,23.04,23.04,2823583.0
2025-05-22 09:30:00,23.04,23.04,22.86,23.0,2077132.0,23.04,23.04,22.86,23.0,2077132.0
2025-05-22 09:40:00,23.0,23.03,22.9,22.94,1063026.0,23.0,23.03,22.9,22.94,1063026.0
2025-05-22 09:50:00,22.94,22.96,22.84,22.86,1039110.0,22.94,22.96,22.84,22.86,1039110.0
2025-05-22 10:00:00,22.86,22.98,22.85,22.96,1120033.0,22.86,22.98,22.85,22.96,1120033.0
2025-05-22 10:10:00,22.95,23.04,22.94,23.03,641572.0,22.95,23.04,22.94,23.03,641572.0
2025-05-22 10:20:00,23.03,23.04,22.89,22.93,595218.0,23.03,23.04,22.89,22.93,595218.0
2025-05-22 10:30:00,22.93,22.94,22.85,22.89,1008510.0,22.93,22.94,22.85,22.89,1008510.0
2025-05-22 10:40:00,22.88,22.88,22.83,22.84,561546.0,22.88,22.88,22.83,22.84,561546.0
2025-05-22 10:50:00,22.83,22.9,22.82,22.9,832110.0,22.83,22.9,22.82,22.9,832110.0
2025-05-22 11:00:00,22.89,22.9,22.85,22.87,592195.0,22.89,22.9,22.85,22.87,592195.0
2025-05-22 11:10:00,22.87,22.87,22.81,22.84,762192.0,22.87,22.87,22.81,22.84,762192.0
2025-05-22 11:20:00,22.85,22.86,22.82,22.83,545633.0,22.85,22.86,22.82,22.83,545633.0
2025-05-22 11:30:00,22.83,22.87,22.82,22.86,912371.0,22.83,22.87,22.82,22.86,912371.0
2025-05-22 11:40:00,22.86,22.87,22.83,22.86,727083.0,22.86,22.87,22.83,22.86,727083.0
2025-05-22 11:50:00,22.85,22.87,22.84,22.87,559544.0,22.85,22.87,22.84,22.87,559544.0
2025-05-22 12:00:00,22.87,22.89,22.85,22.87,516841.0,22.87,22.89,22.85,22.87,516841.0
2025-05-22 12:10:00,22.87,22.9,22.86,22.89,480474.0,22.87,22.9,22.86,22.89,480474.0
2025-05-22 12:20:00,22.89,22.96,22.88,22.94,584992.0,22.89,22.96,22.88,22.94,584992.0
2025-05-22 12:30:00,22.94,22.95,22.91,22.93,632290.0,22.94,22.95,22.91,22.93,632290.0
2025-05-22 12:40:00,22.94,22.94,22.9,22.92,533956.0,22.94,22.94,22.9,22.92,533956.0
2025-05-22 12:50:00,22.91,22.93,22.88,22.89,436702.0,22.91,22.93,22.88,22.89,436702.0
2025-05-22 13:00:00,22.89,22.89,22.85,22.88,324178.0,22.89,22.89,22.85,22.88,324178.0
2025-05-22 13:10:00,22.87,22.95,22.87,22.95,689392.0,22.87,22.95,22.87,22.95,689392.0
2025-05-22 13:20:00,22.95,22.99,22.94,22.96,634090.0,22.95,22.99,22.94,22.96,634090.0
2025-05-22 13:30:00,22.96,23.04,22.95,23.02,1031337.0,22.96,23.04,22.95,23.02,1031337.0
2025-05-22 13:40:00,23.03,23.05,23.01,23.05,421335.0,23.03,23.05,23.01,23.05,421335.0
2025-05-22 13:50:00,23.05,23.07,23.04,23.04,454764.0,23.05,23.07,23.04,23.04,454764.0
2025-05-22 14:00:00,23.05,23.1,23.04,23.09,741883.0,23.05,23.1,23.04,23.09,741883.0
2025-05-22 14:10:00,23.1,23.14,23.06,23.14,683963.0,23.1,23.14,23.06,23.14,683963.0
2025-05-22 14:20:00,23.14,23.15,23.13,23.14,414998.0,23.14,23.15,23.13,23.14,414998.0
2025-05-22 14:30:00,23.14,23.16,23.11,23.12,1002887.0,23.14,23.16,23.11,23.12,1002887.0
2025-05-22 14:40:00,23.12,23.13,23.09,23.11,534047.0,23.12,23.13,23.09,23.11,534047.0
2025-05-22 14:50:00,23.11,23.13,23.1,23.11,501720.0,23.11,23.13,23.1,23.11,501720.0
2025-05-22 15:00:00,23.11,23.11,23.04,23.05,643311.0,23.11,23.11,23.04,23.05,643311.0
2025-05-22 15:10:00,23.05,23.08,23.04,23.05,797290.0,23.05,23.08,23.04,23.05,797290.0
2025-05-22 15:20:00,23.05,23.14,23.05,23.12,650735.0,23.05,23.14,23.05,23.12,650735.0
2025-05-22 15:30:00,23.13,23.15,23.09,23.11,967076.0,23.13,23.15,23.09,23.11,967076.0
2025-05-22 15:40:00,23.11,23.11,23.03,23.06,1073623.0,23.11,23.11,23.03,23.06,1073623.0
2025-05-22 15:50:00,23.06,23.07,22.98,23.01,2934744.0,23.06,23.07,22.98,23.01,2934744.0
2025-05-23 09:30:00,22.95,23.09,22.88,23.02,1386427.0,22.95,23.09,22.88,23.02,1386427.0
2025-05-23 09:40:00,23.03,23.14,23.02,23.14,724557.0,23.03,23.14,23.02,23.14,724557.0
2025-05-23 09:50:00,23.14,23.17,23.09,23.13,878031.0,23.14,23.17,23.09,23.13,878031.0
2025-05-23 10:00:00,23.13,23.16,23.07,23.09,601392.0,23.13,23.16,23.07,23.09,601392.0
2025-05-23 10:10:00,23.09,23.19,23.08,23.16,1021015.0,23.09,23.19,23.08,23.16,1021015.0
2025-05-23 10:20:00,23.16,23.16,23.09,23.12,966890.0,23.16,23.16,23.09,23.12,966890.0
2025-05-23 10:30:00,23.12,23.17,23.12,23.13,801106.0,23.12,23.17,23.12,23.13,801106.0
2025-05-23 10:40:00,23.13,23.2,23.12,23.18,689015.0,23.13,23.2,23.12,23.18,689015.0
2025-05-23 10:50:00,23.18,23.18,23.13,23.18,862632.0,23.18,23.18,23.13,23.18,862632.0
2025-05-23 11:00:00,23.18,23.19,23.1,23.14,773197.0,23.18,23.19,23.1,23.14,773197.0
2025-05-23 11:10:00,23.14,23.16,23.13,23.16,512082.0,23.14,23.16,23.13,23.16,512082.0
2025-05-23 11:20:00,23.16,23.18,23.14,23.16,456483.0,23.16,23.18,23.14,23.16,456483.0
2025-05-23 11:30:00,23.17,23.23,23.16,23.21,645983.0,23.17,23.23,23.16,23.21,645983.0
2025-05-23 11:40:00,23.21,23.23,23.19,23.2,360093.0,23.21,23.23,23.19,23.2,360093.0
2025-05-23 11:50:00,23.21,23.21,23.16,23.16,721235.0,23.21,23.21,23.16,23.16,721235.0
2025-05-23 12:00:00,23.16,23.17,23.09,23.1,415777.0,23.16,23.17,23.09,23.1,415777.0
2025-05-23 12:10:00,23.1,23.13,23.1,23.12,385094.0,23.1,23.13,23.1,23.12,385094.0
2025-05-23 12:20:00,23.11,23.16,23.11,23.16,216417.0,23.11,23.16,23.11,23.16,216417.0
2025-05-23 12:30:00,23.16,23.18,23.11,23.17,417118.0,23.16,23.18,23.11,23.17,417118.0
2025-05-23 12:40:00,23.18,23.18,23.14,23.16,219793.0,23.18,23.18,23.14,23.16,219793.0
2025-05-23 12:50:00,23.17,23.21,23.16,23.2,430145.0,23.17,23.21,23.16,23.2,430145.0
2025-05-23 13:00:00,23.19,23.22,23.18,23.21,364073.0,23.19,23.22,23.18,23.21,364073.0
2025-05-23 13:10:00,23.21,23.29,23.21,23.28,751662.0,23.21,23.29,23.21,23.28,751662.0
2025-05-23 13:20:00,23.28,23.31,23.27,23.3,365999.0,23.28,23.31,23.27,23.3,365999.0
2025-05-23 13:30:00,23.3,23.36,23.28,23.35,678804.0,23.3,23.36,23.28,23.35,678804.0
2025-05-23 13:40:00,23.36,23.36,23.31,23.35,553673.0,23.36,23.36,23.31,23.35,553673.0
2025-05-23 13:50:00,23.35,23.36,23.3,23.32,504256.0,23.35,23.36,23.3,23.32,504256.0
2025-05-23 14:00:00,23.32,23.33,23.3,23.3,399533.0,23.32,23.33,23.3,23.3,399533.0
2025-05-23 14:10:00,23.3,23.34,23.3,23.32,420123.0,23.3,23.34,23.3,23.32,420123.0
2025-05-23 14:20:00,23.32,23.32,23.28,23.3,618656.0,23.32,23.32,23.28,23.3,618656.0
2025-05-23 14:30:00,23.3,23.34,23.29,23.33,469935.0,23.3,23.34,23.29,23.33,469935.0
2025-05-23 14:40:00,23.32,23.34,23.29,23.3,607306.0,23.32,23.34,23.29,23.3,607306.0
2025-05-23 14:50:00,23.3,23.32,23.29,23.3,497300.0,23.3,23.32,23.29,23.3,497300.0
2025-05-23 15:00:00,23.3,23.3,23.28,23.3,464465.0,23.3,23.3,23.28,23.3,464465.0
2025-05-23 15:10:00,23.3,23.36,23.29,23.33,688475.0,23.3,23.36,23.29,23.33,688475.0
2025-05-23 15:20:00,23.32,23.33,23.3,23.32,417580.0,23.32,23.33,23.3,23.32,417580.0
2025-05-23 15:30:00,23.33,23.37,23.32,23.35,663546.0,23.33,23.37,23.32,23.35,663546.0
2025-05-23 15:40:00,23.36,23.39,23.34,23.35,697674.0,23.36,23.39,23.34,23.35,697674.0
2025-05-23 15:50:00,23.35,23.36,23.28,23.34,2080112.0,23.35,23.36,23.28,23.34,2080112.0
2025-05-27 09:30:00,23.55,23.58,23.41,23.53,1861345.0,23.55,23.58,23.41,23.53,1861345.0
2025-05-27 09:40:00,23.53,23.58,23.46,23.47,690585.0,23.53,23.58,23.46,23.47,690585.0
2025-05-27 09:50:00,23.47,23.54,23.45,23.47,721091.0,23.47,23.54,23.45,23.47,721091.0
2025-05-27 10:00:00,23.47,23.51,23.46,23.46,759533.0,23.47,23.51,23.46,23.46,759533.0
2025-05-27 10:10:00,23.46,23.47,23.4,23.44,746043.0,23.46,23.47,23.4,23.44,746043.0
2025-05-27 10:20:00,23.45,23.49,23.36,23.38,724049.0,23.45,23.49,23.36,23.38,724049.0
2025-05-27 10:30:00,23.38,23.5,23.36,23.44,824894.0,23.38,23.5,23.36,23.44,824894.0
2025-05-27 10:40:00,23.44,23.55,23.42,23.54,651471.0,23.44,23.55,23.42,23.54,651471.0
2025-05-27 10:50:00,23.54,23.55,23.51,23.54,479388.0,23.54,23.55,23.51,23.54,479388.0
2025-05-27 11:00:00,23.54,23.55,23.47,23.51,789979.0,23.54,23.55,23.47,23.51,789979.0
2025-05-27 11:10:00,23.51,23.53,23.49,23.51,907446.0,23.51,23.53,23.49,23.51,907446.0
2025-05-27 11:20:00,23.52,23.52,23.48,23.5,536119.0,23.52,23.52,23.48,23.5,536119.0
2025-05-27 11:30:00,23.5,23.53,23.49,23.53,678263.0,23.5,23.53,23.49,23.53,678263.0
2025-05-27 11:40:00,23.53,23.55,23.5,23.51,381554.0,23.53,23.55,23.5,23.51,381554.0
2025-05-27 11:50:00,23.5,23.53,23.49,23.51,499229.0,23.5,23.53,23.49,23.51,499229.0
2025-05-27 12:00:00,23.51,23.53,23.5,23.53,504740.0,23.51,23.53,23.5,23.53,504740.0
2025-05-27 12:10:00,23.53,23.53,23.48,23.48,354005.0,23.53,23.53,23.48,23.48,354005.0
2025-05-27 12:20:00,23.49,23.51,23.48,23.51,180423.0,23.49,23.51,23.48,23.51,180423.0
2025-05-27 12:30:00,23.51,23.55,23.5,23.55,380311.0,23.51,23.55,23.5,23.55,380311.0
2025-05-27 12:40:00,23.54,23.56,23.51,23.54,386171.0,23.54,23.56,23.51,23.54,386171.0
2025-05-27 12:50:00,23.54,23.55,23.51,23.55,403660.0,23.54,23.55,23.51,23.55,403660.0
2025-05-27 13:00:00,23.55,23.55,23.53,23.54,427296.0,23.55,23.55,23.53,23.54,427296.0
2025-05-27 13:10:00,23.54,23.55,23.51,23.55,663185.0,23.54,23.55,23.51,23.55,663185.0
2025-05-27 13:20:00,23.55,23.57,23.52,23.53,512219.0,23.55,23.57,23.52,23.53,512219.0
2025-05-27 13:30:00,23.53,23.55,23.53,23.55,336389.0,23.53,23.55,23.53,23.55,336389.0
2025-05-27 13:40:00,23.54,23.58,23.54,23.57,531359.0,23.54,23.58,23.54,23.57,531359.0
2025-05-27 13:50:00,23.58,23.61,23.57,23.61,460659.0,23.58,23.61,23.57,23.61,460659.0
2025-05-27 14:00:00,23.61,23.62,23.59,23.61,522398.0,23.61,23.62,23.59,23.61,522398.0
2025-05-27 14:10:00,23.6,23.61,23.59,23.6,407407.0,23.6,23.61,23.59,23.6,407407.0
2025-05-27 14:20:00,23.6,23.61,23.55,23.55,705998.0,23.6,23.61,23.55,23.55,705998.0
2025-05-27 14:30:00,23.55,23.63,23.55,23.62,478854.0,23.55,23.63,23.55,23.62,478854.0
2025-05-27 14:40:00,23.63,23.64,23.61,23.64,377365.0,23.63,23.64,23.61,23.64,377365.0
2025-05-27 14:50:00,23.64,23.65,23.62,23.63,382372.0,23.64,23.65,23.62,23.63,382372.0
2025-05-27 15:00:00,23.63,23.66,23.61,23.64,639545.0,23.63,23.66,23.61,23.64,639545.0
2025-05-27 15:10:00,23.63,23.66,23.61,23.64,700295.0,23.63,23.66,23.61,23.64,700295.0
2025-05-27 15:20:00,23.65,23.65,23.61,23.62,501619.0,23.65,23.65,23.61,23.62,501619.0
2025-05-27 15:30:00,23.63,23.64,23.61,23.63,757446.0,23.63,23.64,23.61,23.63,757446.0
2025-05-27 15:40:00,23.63,23.65,23.6,23.6,715386.0,23.63,23.65,23.6,23.6,715386.0
2025-05-27 15:50:00,23.6,23.64,23.58,23.61,2552287.0,23.6,23.64,23.58,23.61,2552287.0
2025-05-28 09:30:00,23.61,23.64,23.43,23.55,1427726.0,23.61,23.64,23.43,23.55,1427726.0
2025-05-28 09:40:00,23.55,23.6,23.53,23.54,549722.0,23.55,23.6,23.53,23.54,549722.0
2025-05-28 09:50:00,23.55,23.55,23.48,23.53,647512.0,23.55,23.55,23.48,23.53,647512.0
2025-05-28 10:00:00,23.54,23.55,23.47,23.53,467896.0,23.54,23.55,23.47,23.53,467896.0
2025-05-28 10:10:00,23.53,23.54,23.5,23.51,654377.0,23.53,23.54,23.5,23.51,654377.0
2025-05-28 10:20:00,23.52,23.56,23.51,23.53,375271.0,23.52,23.56,23.51,23.53,375271.0
2025-05-28 10:30:00,23.54,23.54,23.45,23.46,395749.0,23.54,23.54,23.45,23.46,395749.0
2025-05-28 10:40:00,23.46,23.47,23.38,23.39,546550.0,23.46,23.47,23.38,23.39,546550.0
2025-05-28 10:50:00,23.39,23.44,23.38,23.44,635733.0,23.39,23.44,23.38,23.44,635733.0
2025-05-28 11:00:00,23.44,23.47,23.41,23.41,563106.0,23.44,23.47,23.41,23.41,563106.0
2025-05-28 11:10:00,23.42,23.42,23.36,23.4,556117.0,23.42,23.42,23.36,23.4,556117.0
2025-05-28 11:20:00,23.39,23.42,23.37,23.37,383650.0,23.39,23.42,23.37,23.37,383650.0
2025-05-28 11:30:00,23.37,23.41,23.37,23.39,484231.0,23.37,23.41,23.37,23.39,484231.0
2025-05-28 11:40:00,23.39,23.41,23.37,23.39,276699.0,23.39,23.41,23.37,23.39,276699.0
2025-05-28 11:50:00,23.39,23.4,23.32,23.33,407702.0,23.39,23.4,23.32,23.33,407702.0
2025-05-28 12:00:00,23.33,23.34,23.27,23.33,713531.0,23.33,23.34,23.27,23.33,713531.0
2025-05-28 12:10:00,23.33,23.34,23.31,23.34,394819.0,23.33,23.34,23.31,23.34,394819.0
2025-05-28 12:20:00,23.34,23.36,23.31,23.36,868705.0,23.34,23.36,23.31,23.36,868705.0
2025-05-28 12:30:00,23.36,23.41,23.35,23.41,715238.0,23.36,23.41,23.35,23.41,715238.0
2025-05-28 12:40:00,23.4,23.45,23.39,23.4,626458.0,23.4,23.45,23.39,23.4,626458.0
2025-05-28 12:50:00,23.41,23.44,23.39,23.39,375268.0,23.41,23.44,23.39,23.39,375268.0
2025-05-28 13:00:00,23.39,23.42,23.37,23.38,439161.0,23.39,23.42,23.37,23.38,439161.0
2025-05-28 13:10:00,23.39,23.4,23.37,23.39,309450.0,23.39,23.4,23.37,23.39,309450.0
2025-05-28 13:20:00,23.4,23.4,23.33,23.35,303005.0,23.4,23.4,23.33,23.35,303005.0
2025-05-28 13:30:00,23.35,23.35,23.28,23.28,369147.0,23.35,23.35,23.28,23.28,369147.0
2025-05-28 13:40:00,23.28,23.3,23.26,23.27,527370.0,23.28,23.3,23.26,23.27,527370.0
2025-05-28 13:50:00,23.27,23.27,23.13,23.16,1345240.0,23.27,23.27,23.13,23.16,1345240.0
2025-05-28 14:00:00,23.16,23.16,23.11,23.14,928563.0,23.16,23.16,23.11,23.14,928563.0
2025-05-28 14:10:00,23.14,23.17,23.12,23.17,506671.0,23.14,23.17,23.12,23.17,506671.0
2025-05-28 14:20:00,23.17,23.18,23.14,23.18,702806.0,23.17,23.18,23.14,23.18,702806.0
2025-05-28 14:30:00,23.18,23.22,23.16,23.2,516197.0,23.18,23.22,23.16,23.2,516197.0
2025-05-28 14:40:00,23.2,23.21,23.16,23.21,441168.0,23.2,23.21,23.16,23.21,441168.0
2025-05-28 14:50:00,23.21,23.22,23.11,23.21,929978.0,23.21,23.22,23.11,23.21,929978.0
2025-05-28 15:00:00,23.21,23.23,23.19,23.23,324667.0,23.21,23.23,23.19,23.23,324667.0
2025-05-28 15:10:00,23.23,23.24,23.16,23.22,713621.0,23.23,23.24,23.16,23.22,713621.0
2025-05-28 15:20:00,23.22,23.24,23.19,23.23,593384.0,23.22,23.24,23.19,23.23,593384.0
2025-05-28 15:30:00,23.23,23.24,23.18,23.2,737503.0,23.23,23.24,23.18,23.2,737503.0
2025-05-28 15:40:00,23.2,23.23,23.16,23.18,1023408.0,23.2,23.23,23.16,23.18,1023408.0
2025-05-28 15:50:00,23.17,23.18,23.12,23.18,2358610.0,23.17,23.18,23.12,23.18,2358610.0
2025-05-29 09:30:00,23.33,23.37,23.16,23.33,2212175.0,23.33,23.37,23.16,23.33,2212175.0
2025-05-29 09:40:00,23.34,23.41,23.31,23.36,695256.0,23.34,23.41,23.31,23.36,695256.0
2025-05-29 09:50:00,23.36,23.43,23.33,23.39,463581.0,23.36,23.43,23.33,23.39,463581.0
2025-05-29 10:00:00,23.38,23.43,23.35,23.39,449783.0,23.38,23.43,23.35,23.39,449783.0
2025-05-29 10:10:00,23.39,23.43,23.35,23.35,483238.0,23.39,23.43,23.35,23.35,483238.0
2025-05-29 10:20:00,23.36,23.42,23.34,23.41,594598.0,23.36,23.42,23.34,23.41,594598.0
2025-05-29 10:30:00,23.41,23.41,23.31,23.39,521120.0,23.41,23.41,23.31,23.39,521120.0
2025-05-29 10:40:00,23.39,23.4,23.34,23.35,445664.0,23.39,23.4,23.34,23.35,445664.0
2025-05-29 10:50:00,23.34,23.38,23.32,23.38,354597.0,23.34,23.38,23.32,23.38,354597.0
2025-05-29 11:00:00,23.37,23.38,23.33,23.37,378274.0,23.37,23.38,23.33,23.37,378274.0
2025-05-29 11:10:00,23.37,23.4,23.34,23.37,546345.0,23.37,23.4,23.34,23.37,546345.0
2025-05-29 11:20:00,23.37,23.4,23.35,23.39,576972.0,23.37,23.4,23.35,23.39,576972.0
2025-05-29 11:30:00,23.39,23.4,23.33,23.34,497955.0,23.39,23.4,23.33,23.34,497955.0
2025-05-29 11:40:00,23.34,23.34,23.26,23.27,456581.0,23.34,23.34,23.26,23.27,456581.0
2025-05-29 11:50:00,23.27,23.3,23.19,23.21,443810.0,23.27,23.3,23.19,23.21,443810.0
2025-05-29 12:00:00,23.21,23.29,23.19,23.26,401412.0,23.21,23.29,23.19,23.26,401412.0
2025-05-29 12:10:00,23.25,23.32,23.25,23.3,273463.0,23.25,23.32,23.25,23.3,273463.0
2025-05-29 12:20:00,23.3,23.32,23.27,23.3,419745.0,23.3,23.32,23.27,23.3,419745.0
2025-05-29 12:30:00,23.29,23.32,23.28,23.3,360238.0,23.29,23.32,23.28,23.3,360238.0
2025-05-29 12:40:00,23.3,23.32,23.27,23.28,383161.0,23.3,23.32,23.27,23.28,383161.0
2025-05-29 12:50:00,23.28,23.32,23.26,23.3,339769.0,23.28,23.32,23.26,23.3,339769.0
2025-05-29 13:00:00,23.3,23.33,23.3,23.3,219817.0,23.3,23.33,23.3,23.3,219817.0
2025-05-29 13:10:00,23.31,23.31,23.28,23.3,255974.0,23.31,23.31,23.28,23.3,255974.0
2025-05-29 13:20:00,23.3,23.32,23.29,23.32,312851.0,23.3,23.32,23.29,23.32,312851.0
2025-05-29 13:30:00,23.32,23.33,23.28,23.29,356147.0,23.32,23.33,23.28,23.29,356147.0
2025-05-29 13:40:00,23.29,23.35,23.29,23.34,273722.0,23.29,23.35,23.29,23.34,273722.0
2025-05-29 13:50:00,23.34,23.34,23.31,23.31,204373.0,23.34,23.34,23.31,23.31,204373.0
2025-05-29 14:00:00,23.32,23.33,23.3,23.31,238753.0,23.32,23.33,23.3,23.31,238753.0
2025-05-29 14:10:00,23.3,23.32,23.29,23.3,277816.0,23.3,23.32,23.29,23.3,277816.0
2025-05-29 14:20:00,23.3,23.34,23.29,23.34,324468.0,23.3,23.34,23.29,23.34,324468.0
2025-05-29 14:30:00,23.34,23.36,23.31,23.35,446265.0,23.34,23.36,23.31,23.35,446265.0
2025-05-29 14:40:00,23.34,23.36,23.33,23.34,343106.0,23.34,23.36,23.33,23.34,343106.0
2025-05-29 14:50:00,23.35,23.35,23.3,23.33,328934.0,23.35,23.35,23.3,23.33,328934.0
2025-05-29 15:00:00,23.33,23.37,23.32,23.35,406341.0,23.33,23.37,23.32,23.35,406341.0
2025-05-29 15:10:00,23.36,23.37,23.34,23.37,335331.0,23.36,23.37,23.34,23.37,335331.0
2025-05-29 15:20:00,23.37,23.39,23.36,23.36,491706.0,23.37,23.39,23.36,23.36,491706.0
2025-05-29 15:30:00,23.37,23.39,23.35,23.36,570285.0,23.37,23.39,23.35,23.36,570285.0
2025-05-29 15:40:00,23.35,23.4,23.35,23.4,722264.0,23.35,23.4,23.35,23.4,722264.0
2025-05-29 15:50:00,23.39,23.45,23.36,23.45,2515018.0,23.39,23.45,23.36,23.45,2515018.0
2025-05-30 09:30:00,23.48,23.55,23.16,23.28,1679431.0,23.48,23.55,23.16,23.28,1679431.0
2025-05-30 09:40:00,23.28,23.35,23.25,23.29,624436.0,23.28,23.35,23.25,23.29,624436.0
2025-05-30 09:50:00,23.29,23.37,23.27,23.32,454666.0,23.29,23.37,23.27,23.32,454666.0
2025-05-30 10:00:00,23.32,23.37,23.31,23.36,531647.0,23.32,23.37,23.31,23.36,531647.0
2025-05-30 10:10:00,23.35,23.41,23.33,23.4,424626.0,23.35,23.41,23.33,23.4,424626.0
2025-05-30 10:20:00,23.4,23.45,23.36,23.44,475679.0,23.4,23.45,23.36,23.44,475679.0
2025-05-30 10:30:00,23.44,23.46,23.4,23.44,552843.0,23.44,23.46,23.4,23.44,552843.0
2025-05-30 10:40:00,23.44,23.46,23.38,23.43,502649.0,23.44,23.46,23.38,23.43,502649.0
2025-05-30 10:50:00,23.43,23.48,23.4,23.47,634499.0,23.43,23.48,23.4,23.47,634499.0
2025-05-30 11:00:00,23.48,23.51,23.44,23.51,385143.0,23.48,23.51,23.44,23.51,385143.0
2025-05-30 11:10:00,23.51,23.57,23.5,23.53,518309.0,23.51,23.57,23.5,23.53,518309.0
2025-05-30 11:20:00,23.53,23.56,23.52,23.53,566457.0,23.53,23.56,23.52,23.53,566457.0
2025-05-30 11:30:00,23.54,23.54,23.47,23.5,422330.0,23.54,23.54,23.47,23.5,422330.0
2025-05-30 11:40:00,23.49,23.53,23.48,23.53,455814.0,23.49,23.53,23.48,23.53,455814.0
2025-05-30 11:50:00,23.53,23.55,23.51,23.52,303276.0,23.53,23.55,23.51,23.52,303276.0
2025-05-30 12:00:00,23.52,23.57,23.51,23.57,421088.0,23.52,23.57,23.51,23.57,421088.0
2025-05-30 12:10:00,23.57,23.57,23.49,23.51,476791.0,23.57,23.57,23.49,23.51,476791.0
2025-05-30 12:20:00,23.51,23.55,23.45,23.48,548302.0,23.51,23.55,23.45,23.48,548302.0
2025-05-30 12:30:00,23.48,23.53,23.44,23.53,533173.0,23.48,23.53,23.44,23.53,533173.0
2025-05-30 12:40:00,23.52,23.54,23.45,23.46,439298.0,23.52,23.54,23.45,23.46,439298.0
2025-05-30 12:50:00,23.46,23.49,23.46,23.48,219819.0,23.46,23.49,23.46,23.48,219819.0
2025-05-30 13:00:00,23.48,23.51,23.47,23.48,275587.0,23.48,23.51,23.47,23.48,275587.0
2025-05-30 13:10:00,23.47,23.49,23.46,23.48,345532.0,23.47,23.49,23.46,23.48,345532.0
2025-05-30 13:20:00,23.48,23.49,23.45,23.47,389584.0,23.48,23.49,23.45,23.47,389584.0
2025-05-30 13:30:00,23.48,23.49,23.46,23.46,296797.0,23.48,23.49,23.46,23.46,296797.0
2025-05-30 13:40:00,23.47,23.49,23.44,23.48,734022.0,23.47,23.49,23.44,23.48,734022.0
2025-05-30 13:50:00,23.49,23.53,23.48,23.5,395284.0,23.49,23.53,23.48,23.5,395284.0
2025-05-30 14:00:00,23.49,23.59,23.49,23.59,476924.0,23.49,23.59,23.49,23.59,476924.0
2025-05-30 14:10:00,23.59,23.6,23.55,23.6,596858.0,23.59,23.6,23.55,23.6,596858.0
2025-05-30 14:20:00,23.6,23.6,23.55,23.55,294893.0,23.6,23.6,23.55,23.55,294893.0
2025-05-30 14:30:00,23.55,23.57,23.54,23.57,373531.0,23.55,23.57,23.54,23.57,373531.0
2025-05-30 14:40:00,23.57,23.57,23.53,23.54,430099.0,23.57,23.57,23.53,23.54,430099.0
2025-05-30 14:50:00,23.54,23.55,23.51,23.54,508146.0,23.54,23.55,23.51,23.54,508146.0
2025-05-30 15:00:00,23.54,23.58,23.52,23.57,561559.0,23.54,23.58,23.52,23.57,561559.0
2025-05-30 15:10:00,23.57,23.59,23.56,23.59,572837.0,23.57,23.59,23.56,23.59,572837.0
2025-05-30 15:20:00,23.59,23.6,23.56,23.58,621782.0,23.59,23.6,23.56,23.58,621782.0
2025-05-30 15:30:00,23.58,23.62,23.54,23.58,938424.0,23.58,23.62,23.54,23.58,938424.0
2025-05-30 15:40:00,23.57,23.58,23.52,23.57,971788.0,23.57,23.58,23.52,23.57,971788.0
2025-05-30 15:50:00,23.57,23.59,23.44,23.47,4064832.0,23.57,23.59,23.44,23.47,4064832.0
2025-06-02 09:30:00,23.54,23.56,23.39,23.44,1365968.0,23.54,23.56,23.39,23.44,1365968.0
2025-06-02 09:40:00,23.44,23.48,23.37,23.39,795312.0,23.44,23.48,23.37,23.39,795312.0
2025-06-02 09:50:00,23.39,23.4,23.26,23.28,741879.0,23.39,23.4,23.26,23.28,741879.0
2025-06-02 10:00:00,23.27,23.32,23.22,23.3,891237.0,23.27,23.32,23.22,23.3,891237.0
2025-06-02 10:10:00,23.3,23.36,23.29,23.31,787254.0,23.3,23.36,23.29,23.31,787254.0
2025-06-02 10:20:00,23.32,23.42,23.31,23.42,485169.0,23.32,23.42,23.31,23.42,485169.0
2025-06-02 10:30:00,23.41,23.46,23.38,23.41,720850.0,23.41,23.46,23.38,23.41,720850.0
2025-06-02 10:40:00,23.41,23.44,23.4,23.43,667092.0,23.41,23.44,23.4,23.43,667092.0
2025-06-02 10:50:00,23.44,23.46,23.4,23.41,660273.0,23.44,23.46,23.4,23.41,660273.0
2025-06-02 11:00:00,23.41,23.43,23.35,23.39,806868.0,23.41,23.43,23.35,23.39,806868.0
2025-06-02 11:10:00,23.39,23.46,23.38,23.46,529815.0,23.39,23.46,23.38,23.46,529815.0
2025-06-02 11:20:00,23.46,23.47,23.41,23.42,614186.0,23.46,23.47,23.41,23.42,614186.0
2025-06-02 11:30:00,23.42,23.43,23.39,23.41,489815.0,23.42,23.43,23.39,23.41,489815.0
2025-06-02 11:40:00,23.41,23.49,23.39,23.46,609939.0,23.41,23.49,23.39,23.46,609939.0
2025-06-02 11:50:00,23.46,23.49,23.46,23.48,374099.0,23.46,23.49,23.46,23.48,374099.0
2025-06-02 12:00:00,23.48,23.49,23.46,23.47,481806.0,23.48,23.49,23.46,23.47,481806.0
2025-06-02 12:10:00,23.48,23.48,23.44,23.46,354333.0,23.48,23.48,23.44,23.46,354333.0
2025-06-02 12:20:00,23.46,23.47,23.4,23.43,274062.0,23.46,23.47,23.4,23.43,274062.0
2025-06-02 12:30:00,23.42,23.44,23.42,23.44,268835.0,23.42,23.44,23.42,23.44,268835.0
2025-06-02 12:40:00,23.44,23.44,23.4,23.41,385312.0,23.44,23.44,23.4,23.41,385312.0
2025-06-02 12:50:00,23.4,23.45,23.4,23.44,348590.0,23.4,23.45,23.4,23.44,348590.0
2025-06-02 13:00:00,23.44,23.44,23.4,23.44,427728.0,23.44,23.44,23.4,23.44,427728.0
2025-06-02 13:10:00,23.44,23.45,23.41,23.42,450413.0,23.44,23.45,23.41,23.42,450413.0
2025-06-02 13:20:00,23.42,23.42,23.37,23.38,349752.0,23.42,23.42,23.37,23.38,349752.0
2025-06-02 13:30:00,23.38,23.4,23.36,23.37,322134.0,23.38,23.4,23.36,23.37,322134.0
2025-06-02 13:40:00,23.37,23.39,23.35,23.37,284800.0,23.37,23.39,23.35,23.37,284800.0
2025-06-02 13:50:00,23.36,23.4,23.35,23.38,310905.0,23.36,23.4,23.35,23.38,310905.0
2025-06-02 14:00:00,23.38,23.38,23.33,23.34,346927.0,23.38,23.38,23.33,23.34,346927.0
2025-06-02 14:10:00,23.34,23.39,23.33,23.37,391321.0,23.34,23.39,23.33,23.37,391321.0
2025-06-02 14:20:00,23.37,23.4,23.36,23.39,472715.0,23.37,23.4,23.36,23.39,472715.0
2025-06-02 14:30:00,23.39,23.42,23.38,23.4,434650.0,23.39,23.42,23.38,23.4,434650.0
2025-06-02 14:40:00,23.4,23.41,23.38,23.41,292862.0,23.4,23.41,23.38,23.41,292862.0
2025-06-02 14:50:00,23.41,23.41,23.39,23.41,316065.0,23.41,23.41,23.39,23.41,316065.0
2025-06-02 15:00:00,23.4,23.43,23.4,23.42,313851.0,23.4,23.43,23.4,23.42,313851.0
2025-06-02 15:10:00,23.42,23.42,23.39,23.42,481834.0,23.42,23.42,23.39,23.42,481834.0
2025-06-02 15:20:00,23.42,23.45,23.41,23.43,636225.0,23.42,23.45,23.41,23.43,636225.0
2025-06-02 15:30:00,23.43,23.43,23.39,23.42,614650.0,23.43,23.43,23.39,23.42,614650.0
2025-06-02 15:40:00,23.42,23.42,23.38,23.39,655601.0,23.42,23.42,23.38,23.39,655601.0
2025-06-02 15:50:00,23.38,23.46,23.38,23.46,2334790.0,23.38,23.46,23.38,23.46,2334790.0
2025-06-03 09:30:00,23.38,23.38,23.06,23.32,2898780.0,23.38,23.38,23.06,23.32,2898780.0
2025-06-03 09:40:00,23.31,23.5,23.29,23.47,1198677.0,23.31,23.5,23.29,23.47,1198677.0
2025-06-03 09:50:00,23.48,23.52,23.34,23.35,569105.0,23.48,23.52,23.34,23.35,569105.0
2025-06-03 10:00:00,23.36,23.4,23.2,23.27,1456527.0,23.36,23.4,23.2,23.27,1456527.0
2025-06-03 10:10:00,23.28,23.36,23.24,23.36,829227.0,23.28,23.36,23.24,23.36,829227.0
2025-06-03 10:20:00,23.36,23.4,23.34,23.39,568715.0,23.36,23.4,23.34,23.39,568715.0
2025-06-03 10:30:00,23.39,23.44,23.32,23.41,885587.0,23.39,23.44,23.32,23.41,885587.0
2025-06-03 10:40:00,23.41,23.47,23.4,23.45,923514.0,23.41,23.47,23.4,23.45,923514.0
2025-06-03 10:50:00,23.44,23.5,23.42,23.48,570697.0,23.44,23.5,23.42,23.48,570697.0
2025-06-03 11:00:00,23.49,23.53,23.46,23.52,540637.0,23.49,23.53,23.46,23.52,540637.0
2025-06-03 11:10:00,23.53,23.54,23.44,23.44,608037.0,23.53,23.54,23.44,23.44,608037.0
2025-06-03 11:20:00,23.45,23.49,23.44,23.45,431903.0,23.45,23.49,23.44,23.45,431903.0
2025-06-03 11:30:00,23.46,23.47,23.43,23.46,439277.0,23.46,23.47,23.43,23.46,439277.0
2025-06-03 11:40:00,23.47,23.5,23.41,23.48,560751.0,23.47,23.5,23.41,23.48,560751.0
2025-06-03 11:50:00,23.48,23.54,23.42,23.42,2783349.0,23.48,23.54,23.42,23.42,2783349.0
2025-06-03 12:00:00,23.42,23.45,23.37,23.39,703937.0,23.42,23.45,23.37,23.39,703937.0
2025-06-03 12:10:00,23.39,23.43,23.37,23.43,428311.0,23.39,23.43,23.37,23.43,428311.0
2025-06-03 12:20:00,23.42,23.43,23.37,23.38,521427.0,23.42,23.43,23.37,23.38,521427.0
2025-06-03 12:30:00,23.38,23.4,23.36,23.36,471487.0,23.38,23.4,23.36,23.36,471487.0
2025-06-03 12:40:00,23.36,23.39,23.35,23.37,336944.0,23.36,23.39,23.35,23.37,336944.0
2025-06-03 12:50:00,23.38,23.4,23.36,23.36,445115.0,23.38,23.4,23.36,23.36,445115.0
2025-06-03 13:00:00,23.37,23.4,23.36,23.38,432303.0,23.37,23.4,23.36,23.38,432303.0
2025-06-03 13:10:00,23.38,23.4,23.37,23.39,298867.0,23.38,23.4,23.37,23.39,298867.0
2025-06-03 13:20:00,23.39,23.4,23.36,23.37,388295.0,23.39,23.4,23.36,23.37,388295.0
2025-06-03 13:30:00,23.37,23.41,23.36,23.39,506681.0,23.37,23.41,23.36,23.39,506681.0
2025-06-03 13:40:00,23.38,23.4,23.37,23.39,318016.0,23.38,23.4,23.37,23.39,318016.0
2025-06-03 13:50:00,23.38,23.4,23.37,23.4,547655.0,23.38,23.4,23.37,23.4,547655.0
2025-06-03 14:00:00,23.4,23.41,23.35,23.4,805908.0,23.4,23.41,23.35,23.4,805908.0
2025-06-03 14:10:00,23.4,23.42,23.39,23.42,485232.0,23.4,23.42,23.39,23.42,485232.0
2025-06-03 14:20:00,23.42,23.43,23.41,23.43,372773.0,23.42,23.43,23.41,23.43,372773.0
2025-06-03 14:30:00,23.43,23.45,23.42,23.44,361856.0,23.43,23.45,23.42,23.44,361856.0
2025-06-03 14:40:00,23.45,23.49,23.44,23.48,268565.0,23.45,23.49,23.44,23.48,268565.0
2025-06-03 14:50:00,23.48,23.49,23.44,23.45,416702.0,23.48,23.49,23.44,23.45,416702.0
2025-06-03 15:00:00,23.45,23.46,23.41,23.42,505483.0,23.45,23.46,23.41,23.42,505483.0
2025-06-03 15:10:00,23.42,23.44,23.39,23.43,523137.0,23.42,23.44,23.39,23.43,523137.0
2025-06-03 15:20:00,23.43,23.43,23.4,23.41,378030.0,23.43,23.43,23.4,23.41,378030.0
2025-06-03 15:30:00,23.41,23.43,23.4,23.42,678070.0,23.41,23.43,23.4,23.42,678070.0
2025-06-03 15:40:00,23.42,23.43,23.37,23.38,594663.0,23.42,23.43,23.37,23.38,594663.0
2025-06-03 15:50:00,23.37,23.38,23.33,23.36,2385663.0,23.37,23.38,23.33,23.36,2385663.0
2025-06-04 09:30:00,23.41,23.54,23.36,23.52,1294144.0,23.41,23.54,23.36,23.52,1294144.0
2025-06-04 09:40:00,23.52,23.53,23.42,23.46,740536.0,23.52,23.53,23.42,23.46,740536.0
2025-06-04 09:50:00,23.46,23.51,23.43,23.46,409723.0,23.46,23.51,23.43,23.46,409723.0
2025-06-04 10:00:00,23.45,23.48,23.35,23.39,572339.0,23.45,23.48,23.35,23.39,572339.0
2025-06-04 10:10:00,23.39,23.44,23.36,23.44,495065.0,23.39,23.44,23.36,23.44,495065.0
2025-06-04 10:20:00,23.44,23.5,23.41,23.45,668387.0,23.44,23.5,23.41,23.45,668387.0
2025-06-04 10:30:00,23.46,23.51,23.42,23.45,688262.0,23.46,23.51,23.42,23.45,688262.0
2025-06-04 10:40:00,23.46,23.51,23.44,23.48,349927.0,23.46,23.51,23.44,23.48,349927.0
2025-06-04 10:50:00,23.48,23.5,23.45,23.5,213757.0,23.48,23.5,23.45,23.5,213757.0
2025-06-04 11:00:00,23.5,23.5,23.46,23.47,317898.0,23.5,23.5,23.46,23.47,317898.0
2025-06-04 11:10:00,23.46,23.5,23.46,23.48,441331.0,23.46,23.5,23.46,23.48,441331.0
2025-06-04 11:20:00,23.47,23.51,23.43,23.48,533278.0,23.47,23.51,23.43,23.48,533278.0
2025-06-04 11:30:00,23.48,23.51,23.45,23.5,474186.0,23.48,23.51,23.45,23.5,474186.0
2025-06-04 11:40:00,23.49,23.51,23.47,23.49,399166.0,23.49,23.51,23.47,23.49,399166.0
2025-06-04 11:50:00,23.49,23.5,23.46,23.46,495788.0,23.49,23.5,23.46,23.46,495788.0
2025-06-04 12:00:00,23.47,23.48,23.44,23.48,177819.0,23.47,23.48,23.44,23.48,177819.0
2025-06-04 12:10:00,23.48,23.48,23.43,23.46,338948.0,23.48,23.48,23.43,23.46,338948.0
2025-06-04 12:20:00,23.46,23.49,23.43,23.48,347218.0,23.46,23.49,23.43,23.48,347218.0
2025-06-04 12:30:00,23.48,23.51,23.48,23.48,388933.0,23.48,23.51,23.48,23.48,388933.0
2025-06-04 12:40:00,23.49,23.51,23.47,23.51,222989.0,23.49,23.51,23.47,23.51,222989.0
2025-06-04 12:50:00,23.51,23.52,23.5,23.5,215494.0,23.51,23.52,23.5,23.5,215494.0
2025-06-04 13:00:00,23.51,23.52,23.49,23.51,197618.0,23.51,23.52,23.49,23.51,197618.0
2025-06-04 13:10:00,23.51,23.54,23.49,23.5,392191.0,23.51,23.54,23.49,23.5,392191.0
2025-06-04 13:20:00,23.5,23.51,23.47,23.5,242836.0,23.5,23.51,23.47,23.5,242836.0
2025-06-04 13:30:00,23.5,23.51,23.48,23.48,395616.0,23.5,23.51,23.48,23.48,395616.0
2025-06-04 13:40:00,23.48,23.51,23.47,23.5,380597.0,23.48,23.51,23.47,23.5,380597.0
2025-06-04 13:50:00,23.5,23.5,23.47,23.47,203932.0,23.5,23.5,23.47,23.47,203932.0
2025-06-04 14:00:00,23.47,23.49,23.46,23.46,276955.0,23.47,23.49,23.46,23.46,276955.0
2025-06-04 14:10:00,23.46,23.47,23.46,23.46,221027.0,23.46,23.47,23.46,23.46,221027.0
2025-06-04 14:20:00,23.47,23.49,23.45,23.46,265701.0,23.47,23.49,23.45,23.46,265701.0
2025-06-04 14:30:00,23.45,23.46,23.42,23.44,474927.0,23.45,23.46,23.42,23.44,474927.0
2025-06-04 14:40:00,23.44,23.46,23.42,23.45,300061.0,23.44,23.46,23.42,23.45,300061.0
2025-06-04 14:50:00,23.45,23.45,23.41,23.42,169340.0,23.45,23.45,23.41,23.42,169340.0
2025-06-04 15:00:00,23.42,23.42,23.39,23.4,633404.0,23.42,23.42,23.39,23.4,633404.0
2025-06-04 15:10:00,23.4,23.4,23.36,23.37,466649.0,23.4,23.4,23.36,23.37,466649.0
2025-06-04 15:20:00,23.37,23.4,23.36,23.39,617754.0,23.37,23.4,23.36,23.39,617754.0
2025-06-04 15:30:00,23.39,23.44,23.39,23.43,689712.0,23.39,23.44,23.39,23.43,689712.0
2025-06-04 15:40:00,23.42,23.43,23.4,23.42,671658.0,23.42,23.43,23.4,23.42,671658.0
2025-06-04 15:50:00,23.41,23.46,23.4,23.4,2253243.0,23.41,23.46,23.4,23.4,2253243.0
2025-06-05 09:30:00,23.44,23.44,23.31,23.32,1273728.0,23.44,23.44,23.31,23.32,1273728.0
2025-06-05 09:40:00,23.33,23.36,23.26,23.27,1071878.0,23.33,23.36,23.26,23.27,1071878.0
2025-06-05 09:50:00,23.27,23.29,23.18,23.21,1024772.0,23.27,23.29,23.18,23.21,1024772.0
2025-06-05 10:00:00,23.21,23.32,23.21,23.24,742241.0,23.21,23.32,23.21,23.24,742241.0
2025-06-05 10:10:00,23.25,23.27,23.21,23.25,616782.0,23.25,23.27,23.21,23.25,616782.0
2025-06-05 10:20:00,23.25,23.34,23.24,23.31,744228.0,23.25,23.34,23.24,23.31,744228.0
2025-06-05 10:30:00,23.31,23.33,23.26,23.32,558534.0,23.31,23.33,23.26,23.32,558534.0
2025-06-05 10:40:00,23.32,23.38,23.3,23.3,606978.0,23.32,23.38,23.3,23.3,606978.0
2025-06-05 10:50:00,23.3,23.32,23.27,23.32,374684.0,23.3,23.32,23.27,23.32,374684.0
2025-06-05 11:00:00,23.32,23.37,23.31,23.35,654424.0,23.32,23.37,23.31,23.35,654424.0
2025-06-05 11:10:00,23.35,23.35,23.31,23.35,493393.0,23.35,23.35,23.31,23.35,493393.0
2025-06-05 11:20:00,23.35,23.37,23.34,23.36,535115.0,23.35,23.37,23.34,23.36,535115.0
2025-06-05 11:30:00,23.36,23.37,23.33,23.34,485536.0,23.36,23.37,23.33,23.34,485536.0
2025-06-05 11:40:00,23.35,23.35,23.31,23.33,424965.0,23.35,23.35,23.31,23.33,424965.0
2025-06-05 11:50:00,23.33,23.36,23.31,23.34,321250.0,23.33,23.36,23.31,23.34,321250.0
2025-06-05 12:00:00,23.35,23.35,23.3,23.31,477655.0,23.35,23.35,23.3,23.31,477655.0
2025-06-05 12:10:00,23.3,23.32,23.28,23.32,301364.0,23.3,23.32,23.28,23.32,301364.0
2025-06-05 12:20:00,23.32,23.34,23.3,23.32,409361.0,23.32,23.34,23.3,23.32,409361.0
2025-06-05 12:30:00,23.32,23.34,23.3,23.3,435891.0,23.32,23.34,23.3,23.3,435891.0
2025-06-05 12:40:00,23.3,23.32,23.24,23.26,580618.0,23.3,23.32,23.24,23.26,580618.0
2025-06-05 12:50:00,23.26,23.27,23.23,23.26,605733.0,23.26,23.27,23.23,23.26,605733.0
2025-06-05 13:00:00,23.26,23.26,23.23,23.24,576379.0,23.26,23.26,23.23,23.24,576379.0
2025-06-05 13:10:00,23.25,23.25,23.22,23.22,310018.0,23.25,23.25,23.22,23.22,310018.0
2025-06-05 13:20:00,23.22,23.24,23.2,23.21,332695.0,23.22,23.24,23.2,23.21,332695.0
2025-06-05 13:30:00,23.21,23.22,23.15,23.16,746485.0,23.21,23.22,23.15,23.16,746485.0
2025-06-05 13:40:00,23.16,23.19,23.14,23.19,726060.0,23.16,23.19,23.14,23.19,726060.0
2025-06-05 13:50:00,23.19,23.19,23.15,23.17,584480.0,23.19,23.19,23.15,23.17,584480.0
2025-06-05 14:00:00,23.17,23.19,23.13,23.17,748921.0,23.17,23.19,23.13,23.17,748921.0
2025-06-05 14:10:00,23.17,23.18,23.12,23.18,672203.0,23.17,23.18,23.12,23.18,672203.0
2025-06-05 14:20:00,23.18,23.2,23.16,23.16,775517.0,23.18,23.2,23.16,23.16,775517.0
2025-06-05 14:30:00,23.17,23.2,23.16,23.2,508939.0,23.17,23.2,23.16,23.2,508939.0
2025-06-05 14:40:00,23.2,23.21,23.17,23.2,530987.0,23.2,23.21,23.17,23.2,530987.0
2025-06-05 14:50:00,23.2,23.2,23.16,23.18,836452.0,23.2,23.2,23.16,23.18,836452.0
2025-06-05 15:00:00,23.18,23.2,23.16,23.19,506643.0,23.18,23.2,23.16,23.19,506643.0
2025-06-05 15:10:00,23.19,23.19,23.08,23.1,852079.0,23.19,23.19,23.08,23.1,852079.0
2025-06-05 15:20:00,23.1,23.15,23.08,23.12,699302.0,23.1,23.15,23.08,23.12,699302.0
2025-06-05 15:30:00,23.11,23.16,23.1,23.14,888720.0,23.11,23.16,23.1,23.14,888720.0
2025-06-05 15:40:00,23.14,23.18,23.12,23.17,1159030.0,23.14,23.18,23.12,23.17,1159030.0
2025-06-05 15:50:00,23.17,23.18,23.09,23.11,2651698.0,23.17,23.18,23.09,23.11,2651698.0
2025-06-06 09:30:00,23.27,23.52,23.24,23.45,1646692.0,23.27,23.52,23.24,23.45,1646692.0
2025-06-06 09:40:00,23.44,23.5,23.42,23.48,617791.0,23.44,23.5,23.42,23.48,617791.0
2025-06-06 09:50:00,23.47,23.51,23.41,23.49,655739.0,23.47,23.51,23.41,23.49,655739.0
2025-06-06 10:00:00,23.49,23.54,23.47,23.54,761555.0,23.49,23.54,23.47,23.54,761555.0
2025-06-06 10:10:00,23.54,23.56,23.51,23.55,694763.0,23.54,23.56,23.51,23.55,694763.0
2025-06-06 10:20:00,23.55,23.58,23.52,23.54,720556.0,23.55,23.58,23.52,23.54,720556.0
2025-06-06 10:30:00,23.54,23.54,23.48,23.48,604606.0,23.54,23.54,23.48,23.48,604606.0
2025-06-06 10:40:00,23.48,23.5,23.43,23.44,471423.0,23.48,23.5,23.43,23.44,471423.0
2025-06-06 10:50:00,23.45,23.48,23.39,23.4,608273.0,23.45,23.48,23.39,23.4,608273.0
2025-06-06 11:00:00,23.39,23.46,23.38,23.43,536572.0,23.39,23.46,23.38,23.43,536572.0
2025-06-06 11:10:00,23.44,23.47,23.39,23.41,615004.0,23.44,23.47,23.39,23.41,615004.0
2025-06-06 11:20:00,23.41,23.49,23.39,23.47,412682.0,23.41,23.49,23.39,23.47,412682.0
2025-06-06 11:30:00,23.48,23.49,23.46,23.47,332332.0,23.48,23.49,23.46,23.47,332332.0
2025-06-06 11:40:00,23.47,23.49,23.46,23.47,374095.0,23.47,23.49,23.46,23.47,374095.0
2025-06-06 11:50:00,23.48,23.49,23.45,23.45,301241.0,23.48,23.49,23.45,23.45,301241.0
2025-06-06 12:00:00,23.45,23.48,23.45,23.48,310261.0,23.45,23.48,23.45,23.48,310261.0
2025-06-06 12:10:00,23.48,23.52,23.47,23.52,223416.0,23.48,23.52,23.47,23.52,223416.0
2025-06-06 12:20:00,23.51,23.53,23.5,23.5,336721.0,23.51,23.53,23.5,23.5,336721.0
2025-06-06 12:30:00,23.51,23.52,23.47,23.48,563559.0,23.51,23.52,23.47,23.48,563559.0
2025-06-06 12:40:00,23.48,23.49,23.45,23.47,344334.0,23.48,23.49,23.45,23.47,344334.0
2025-06-06 12:50:00,23.48,23.48,23.42,23.45,228565.0,23.48,23.48,23.42,23.45,228565.0
2025-06-06 13:00:00,23.44,23.46,23.39,23.4,417215.0,23.44,23.46,23.39,23.4,417215.0
2025-06-06 13:10:00,23.41,23.44,23.39,23.44,207925.0,23.41,23.44,23.39,23.44,207925.0
2025-06-06 13:20:00,23.44,23.44,23.42,23.43,138885.0,23.44,23.44,23.42,23.43,138885.0
2025-06-06 13:30:00,23.43,23.43,23.39,23.4,255256.0,23.43,23.43,23.39,23.4,255256.0
2025-06-06 13:40:00,23.4,23.42,23.39,23.41,137489.0,23.4,23.42,23.39,23.41,137489.0
2025-06-06 13:50:00,23.42,23.43,23.41,23.41,257329.0,23.42,23.43,23.41,23.41,257329.0
2025-06-06 14:00:00,23.42,23.44,23.41,23.44,267136.0,23.42,23.44,23.41,23.44,267136.0
2025-06-06 14:10:00,23.44,23.44,23.42,23.43,170525.0,23.44,23.44,23.42,23.43,170525.0
2025-06-06 14:20:00,23.43,23.43,23.39,23.4,316364.0,23.43,23.43,23.39,23.4,316364.0
2025-06-06 14:30:00,23.41,23.44,23.4,23.41,525805.0,23.41,23.44,23.4,23.41,525805.0
2025-06-06 14:40:00,23.42,23.42,23.38,23.39,428510.0,23.42,23.42,23.38,23.39,428510.0
2025-06-06 14:50:00,23.38,23.4,23.37,23.37,544352.0,23.38,23.4,23.37,23.37,544352.0
2025-06-06 15:00:00,23.38,23.4,23.37,23.39,358769.0,23.38,23.4,23.37,23.39,358769.0
2025-06-06 15:10:00,23.39,23.39,23.38,23.39,337688.0,23.39,23.39,23.38,23.39,337688.0
2025-06-06 15:20:00,23.39,23.4,23.38,23.38,580732.0,23.39,23.4,23.38,23.38,580732.0
2025-06-06 15:30:00,23.38,23.39,23.35,23.35,727191.0,23.38,23.39,23.35,23.35,727191.0
2025-06-06 15:40:00,23.35,23.38,23.35,23.37,1179956.0,23.35,23.38,23.35,23.37,1179956.0
2025-06-06 15:50:00,23.37,23.38,23.33,23.34,2430276.0,23.37,23.38,23.33,23.34,2430276.0
2025-06-09 09:30:00,23.44,23.9,23.42,23.84,3356921.0,23.44,23.9,23.42,23.84,3356921.0
2025-06-09 09:40:00,23.84,23.88,23.68,23.71,1651196.0,23.84,23.88,23.68,23.71,1651196.0
2025-06-09 09:50:00,23.7,23.8,23.7,23.77,1343249.0,23.7,23.8,23.7,23.77,1343249.0
2025-06-09 10:00:00,23.77,23.9,23.76,23.8,1405125.0,23.77,23.9,23.76,23.8,1405125.0
2025-06-09 10:10:00,23.79,23.92,23.79,23.85,1438575.0,23.79,23.92,23.79,23.85,1438575.0
2025-06-09 10:20:00,23.86,23.93,23.82,23.84,977784.0,23.86,23.93,23.82,23.84,977784.0
2025-06-09 10:30:00,23.84,23.87,23.79,23.82,662195.0,23.84,23.87,23.79,23.82,662195.0
2025-06-09 10:40:00,23.83,23.83,23.74,23.78,893863.0,23.83,23.83,23.74,23.78,893863.0
2025-06-09 10:50:00,23.78,23.85,23.77,23.85,612339.0,23.78,23.85,23.77,23.85,612339.0
2025-06-09 11:00:00,23.84,23.86,23.8,23.85,640125.0,23.84,23.86,23.8,23.85,640125.0
2025-06-09 11:10:00,23.85,23.89,23.84,23.88,537112.0,23.85,23.89,23.84,23.88,537112.0
2025-06-09 11:20:00,23.88,23.93,23.87,23.93,654461.0,23.88,23.93,23.87,23.93,654461.0
2025-06-09 11:30:00,23.93,23.99,23.91,23.95,1204306.0,23.93,23.99,23.91,23.95,1204306.0
2025-06-09 11:40:00,23.96,24.01,23.95,23.98,780538.0,23.96,24.01,23.95,23.98,780538.0
2025-06-09 11:50:00,23.98,23.99,23.92,23.93,454344.0,23.98,23.99,23.92,23.93,454344.0
2025-06-09 12:00:00,23.93,23.96,23.92,23.96,563054.0,23.93,23.96,23.92,23.96,563054.0
2025-06-09 12:10:00,23.96,24.0,23.95,24.0,775775.0,23.96,24.0,23.95,24.0,775775.0
2025-06-09 12:20:00,24.0,24.06,23.99,24.06,935279.0,24.0,24.06,23.99,24.06,935279.0
2025-06-09 12:30:00,24.06,24.1,24.05,24.1,978703.0,24.06,24.1,24.05,24.1,978703.0
2025-06-09 12:40:00,24.1,24.1,24.07,24.1,606520.0,24.1,24.1,24.07,24.1,606520.0
2025-06-09 12:50:00,24.1,24.14,24.07,24.09,1381661.0,24.1,24.14,24.07,24.09,1381661.0
2025-06-09 13:00:00,24.09,24.11,24.06,24.08,570998.0,24.09,24.11,24.06,24.08,570998.0
2025-06-09 13:10:00,24.08,24.12,24.06,24.07,726837.0,24.08,24.12,24.06,24.07,726837.0
2025-06-09 13:20:00,24.08,24.12,24.07,24.1,776633.0,24.08,24.12,24.07,24.1,776633.0
2025-06-09 13:30:00,24.1,24.11,24.07,24.09,536077.0,24.1,24.11,24.07,24.09,536077.0
2025-06-09 13:40:00,24.09,24.09,24.05,24.09,458130.0,24.09,24.09,24.05,24.09,458130.0
2025-06-09 13:50:00,24.09,24.1,24.07,24.08,998349.0,24.09,24.1,24.07,24.08,998349.0
2025-06-09 14:00:00,24.08,24.08,24.04,24.06,673117.0,24.08,24.08,24.04,24.06,673117.0
2025-06-09 14:10:00,24.05,24.13,24.05,24.12,770859.0,24.05,24.13,24.05,24.12,770859.0
2025-06-09 14:20:00,24.13,24.13,24.11,24.12,369672.0,24.13,24.13,24.11,24.12,369672.0
2025-06-09 14:30:00,24.12,24.12,24.09,24.09,545180.0,24.12,24.12,24.09,24.09,545180.0
2025-06-09 14:40:00,24.09,24.1,24.05,24.06,487893.0,24.09,24.1,24.05,24.06,487893.0
2025-06-09 14:50:00,24.07,24.08,24.06,24.08,471758.0,24.07,24.08,24.06,24.08,471758.0
2025-06-09 15:00:00,24.08,24.08,24.04,24.05,557986.0,24.08,24.08,24.04,24.05,557986.0
2025-06-09 15:10:00,24.05,24.07,24.05,24.05,316782.0,24.05,24.07,24.05,24.05,316782.0
2025-06-09 15:20:00,24.06,24.06,24.01,24.01,419108.0,24.06,24.06,24.01,24.01,419108.0
2025-06-09 15:30:00,24.01,24.05,24.0,24.04,750860.0,24.01,24.05,24.0,24.04,750860.0
2025-06-09 15:40:00,24.04,24.04,24.0,24.02,737506.0,24.04,24.04,24.0,24.02,737506.0
2025-06-09 15:50:00,24.02,24.03,23.95,23.96,2986341.0,24.02,24.03,23.95,23.96,2986341.0
2025-06-10 09:30:00,23.97,24.17,23.96,24.0,2503434.0,23.97,24.17,23.96,24.0,2503434.0
2025-06-10 09:40:00,24.0,24.05,23.97,24.03,719183.0,24.0,24.05,23.97,24.03,719183.0
2025-06-10 09:50:00,24.03,24.11,24.02,24.09,809427.0,24.03,24.11,24.02,24.09,809427.0
2025-06-10 10:00:00,24.09,24.19,24.05,24.12,1000283.0,24.09,24.19,24.05,24.12,1000283.0
2025-06-10 10:10:00,24.12,24.19,24.11,24.15,1008498.0,24.12,24.19,24.11,24.15,1008498.0
2025-06-10 10:20:00,24.15,24.19,24.12,24.19,873153.0,24.15,24.19,24.12,24.19,873153.0
2025-06-10 10:30:00,24.19,24.3,24.19,24.29,1390383.0,24.19,24.3,24.19,24.29,1390383.0
2025-06-10 10:40:00,24.29,24.29,24.23,24.28,783027.0,24.29,24.29,24.23,24.28,783027.0
2025-06-10 10:50:00,24.27,24.29,24.25,24.27,629951.0,24.27,24.29,24.25,24.27,629951.0
2025-06-10 11:00:00,24.27,24.31,24.25,24.28,810175.0,24.27,24.31,24.25,24.28,810175.0
2025-06-10 11:10:00,24.27,24.3,24.26,24.29,924320.0,24.27,24.3,24.26,24.29,924320.0
2025-06-10 11:20:00,24.29,24.33,24.28,24.32,652639.0,24.29,24.33,24.28,24.32,652639.0
2025-06-10 11:30:00,24.32,24.38,24.27,24.34,1159643.0,24.32,24.38,24.27,24.34,1159643.0
2025-06-10 11:40:00,24.34,24.34,24.29,24.31,589867.0,24.34,24.34,24.29,24.31,589867.0
2025-06-10 11:50:00,24.31,24.31,24.27,24.3,361678.0,24.31,24.31,24.27,24.3,361678.0
2025-06-10 12:00:00,24.3,24.32,24.28,24.3,452614.0,24.3,24.32,24.28,24.3,452614.0
2025-06-10 12:10:00,24.3,24.32,24.29,24.29,282016.0,24.3,24.32,24.29,24.29,282016.0
2025-06-10 12:20:00,24.29,24.3,24.27,24.3,459290.0,24.29,24.3,24.27,24.3,459290.0
2025-06-10 12:30:00,24.3,24.32,24.29,24.32,374809.0,24.3,24.32,24.29,24.32,374809.0
2025-06-10 12:40:00,24.32,24.37,24.31,24.36,482856.0,24.32,24.37,24.31,24.36,482856.0
2025-06-10 12:50:00,24.36,24.37,24.35,24.36,323744.0,24.36,24.37,24.35,24.36,323744.0
2025-06-10 13:00:00,24.36,24.39,24.35,24.39,506514.0,24.36,24.39,24.35,24.39,506514.0
2025-06-10 13:10:00,24.39,24.4,24.37,24.4,601842.0,24.39,24.4,24.37,24.4,601842.0
2025-06-10 13:20:00,24.39,24.41,24.38,24.41,416123.0,24.39,24.41,24.38,24.41,416123.0
2025-06-10 13:30:00,24.41,24.41,24.37,24.39,370313.0,24.41,24.41,24.37,24.39,370313.0
2025-06-10 13:40:00,24.39,24.42,24.37,24.4,547307.0,24.39,24.42,24.37,24.4,547307.0
2025-06-10 13:50:00,24.4,24.41,24.36,24.38,340750.0,24.4,24.41,24.36,24.38,340750.0
2025-06-10 14:00:00,24.38,24.38,24.3,24.3,1026174.0,24.38,24.38,24.3,24.3,1026174.0
2025-06-10 14:10:00,24.31,24.31,24.26,24.27,515876.0,24.31,24.31,24.26,24.27,515876.0
2025-06-10 14:20:00,24.27,24.29,24.25,24.26,569144.0,24.27,24.29,24.25,24.26,569144.0
2025-06-10 14:30:00,24.26,24.3,24.25,24.3,421507.0,24.26,24.3,24.25,24.3,421507.0
2025-06-10 14:40:00,24.3,24.31,24.28,24.3,381942.0,24.3,24.31,24.28,24.3,381942.0
2025-06-10 14:50:00,24.3,24.34,24.29,24.32,793624.0,24.3,24.34,24.29,24.32,793624.0
2025-06-10 15:00:00,24.33,24.38,24.32,24.38,611444.0,24.33,24.38,24.32,24.38,611444.0
2025-06-10 15:10:00,24.38,24.41,24.36,24.39,878104.0,24.38,24.41,24.36,24.39,878104.0
2025-06-10 15:20:00,24.4,24.4,24.36,24.37,830982.0,24.4,24.4,24.36,24.37,830982.0
2025-06-10 15:30:00,24.37,24.37,24.3,24.31,691840.0,24.37,24.37,24.3,24.31,691840.0
2025-06-10 15:40:00,24.3,24.35,24.29,24.3,1103796.0,24.3,24.35,24.29,24.3,1103796.0
2025-06-10 15:50:00,24.3,24.32,24.29,24.3,2888436.0,24.3,24.32,24.29,24.3,2888436.0
2025-06-11 09:30:00,24.33,24.66,24.33,24.51,3321835.0,24.33,24.66,24.33,24.51,3321835.0
2025-06-11 09:40:00,24.51,24.52,24.43,24.48,1202273.0,24.51,24.52,24.43,24.48,1202273.0
2025-06-11 09:50:00,24.48,24.6,24.47,24.6,1312434.0,24.48,24.6,24.47,24.6,1312434.0
2025-06-11 10:00:00,24.6,24.63,24.51,24.54,939289.0,24.6,24.63,24.51,24.54,939289.0
2025-06-11 10:10:00,24.54,24.64,24.51,24.64,806857.0,24.54,24.64,24.51,24.64,806857.0
2025-06-11 10:20:00,24.64,24.66,24.56,24.59,809930.0,24.64,24.66,24.56,24.59,809930.0
2025-06-11 10:30:00,24.6,24.62,24.56,24.6,796180.0,24.6,24.62,24.56,24.6,796180.0
2025-06-11 10:40:00,24.6,24.66,24.59,24.66,801057.0,24.6,24.66,24.59,24.66,801057.0
2025-06-11 10:50:00,24.66,24.69,24.65,24.66,736855.0,24.66,24.69,24.65,24.66,736855.0
2025-06-11 11:00:00,24.66,24.66,24.57,24.59,697343.0,24.66,24.66,24.57,24.59,697343.0
2025-06-11 11:10:00,24.58,24.62,24.57,24.6,735412.0,24.58,24.62,24.57,24.6,735412.0
2025-06-11 11:20:00,24.6,24.6,24.57,24.59,603562.0,24.6,24.6,24.57,24.59,603562.0
2025-06-11 11:30:00,24.59,24.59,24.55,24.57,692490.0,24.59,24.59,24.55,24.57,692490.0
2025-06-11 11:40:00,24.58,24.6,24.54,24.55,446381.0,24.58,24.6,24.54,24.55,446381.0
2025-06-11 11:50:00,24.55,24.58,24.54,24.55,538257.0,24.55,24.58,24.54,24.55,538257.0
2025-06-11 12:00:00,24.55,24.56,24.51,24.54,480296.0,24.55,24.56,24.51,24.54,480296.0
2025-06-11 12:10:00,24.54,24.54,24.49,24.51,651453.0,24.54,24.54,24.49,24.51,651453.0
2025-06-11 12:20:00,24.51,24.54,24.5,24.52,735287.0,24.51,24.54,24.5,24.52,735287.0
2025-06-11 12:30:00,24.52,24.54,24.51,24.52,374941.0,24.52,24.54,24.51,24.52,374941.0
2025-06-11 12:40:00,24.52,24.57,24.51,24.57,332995.0,24.52,24.57,24.51,24.57,332995.0
2025-06-11 12:50:00,24.57,24.57,24.55,24.55,283125.0,24.57,24.57,24.55,24.55,283125.0
2025-06-11 13:00:00,24.55,24.56,24.53,24.54,648403.0,24.55,24.56,24.53,24.54,648403.0
2025-06-11 13:10:00,24.55,24.55,24.5,24.51,459265.0,24.55,24.55,24.5,24.51,459265.0
2025-06-11 13:20:00,24.51,24.56,24.5,24.55,526425.0,24.51,24.56,24.5,24.55,526425.0
2025-06-11 13:30:00,24.55,24.57,24.52,24.55,744126.0,24.55,24.57,24.52,24.55,744126.0
2025-06-11 13:40:00,24.55,24.55,24.5,24.54,523475.0,24.55,24.55,24.5,24.54,523475.0
2025-06-11 13:50:00,24.53,24.54,24.48,24.48,433741.0,24.53,24.54,24.48,24.48,433741.0
2025-06-11 14:00:00,24.48,24.5,24.4,24.44,1063497.0,24.48,24.5,24.4,24.44,1063497.0
2025-06-11 14:10:00,24.44,24.45,24.35,24.4,769293.0,24.44,24.45,24.35,24.4,769293.0
2025-06-11 14:20:00,24.4,24.41,24.36,24.37,413475.0,24.4,24.41,24.36,24.37,413475.0
2025-06-11 14:30:00,24.37,24.41,24.32,24.41,782913.0,24.37,24.41,24.32,24.41,782913.0
2025-06-11 14:40:00,24.41,24.44,24.4,24.42,572798.0,24.41,24.44,24.4,24.42,572798.0
2025-06-11 14:50:00,24.42,24.43,24.39,24.39,563710.0,24.42,24.43,24.39,24.39,563710.0
2025-06-11 15:00:00,24.39,24.4,24.36,24.39,885319.0,24.39,24.4,24.36,24.39,885319.0
2025-06-11 15:10:00,24.39,24.42,24.38,24.39,528262.0,24.39,24.42,24.38,24.39,528262.0
2025-06-11 15:20:00,24.39,24.41,24.36,24.38,853194.0,24.39,24.41,24.36,24.38,853194.0
2025-06-11 15:30:00,24.38,24.38,24.32,24.38,1338772.0,24.38,24.38,24.32,24.38,1338772.0
2025-06-11 15:40:00,24.38,24.41,24.36,24.37,924126.0,24.38,24.41,24.36,24.37,924126.0
2025-06-11 15:50:00,24.38,24.49,24.36,24.49,2725819.0,24.38,24.49,24.36,24.49,2725819.0
2025-06-12 09:30:00,24.53,24.73,24.53,24.71,2271996.0,24.53,24.73,24.53,24.71,2271996.0
2025-06-12 09:40:00,24.71,24.72,24.6,24.64,604557.0,24.71,24.72,24.6,24.64,604557.0
2025-06-12 09:50:00,24.64,24.67,24.57,24.63,1722187.0,24.64,24.67,24.57,24.63,1722187.0
2025-06-12 10:00:00,24.63,24.68,24.61,24.64,917580.0,24.63,24.68,24.61,24.64,917580.0
2025-06-12 10:10:00,24.65,24.74,24.65,24.71,948286.0,24.65,24.74,24.65,24.71,948286.0
2025-06-12 10:20:00,24.7,24.75,24.65,24.74,844763.0,24.7,24.75,24.65,24.74,844763.0
2025-06-12 10:30:00,24.75,24.85,24.74,24.85,1593929.0,24.75,24.85,24.74,24.85,1593929.0
2025-06-12 10:40:00,24.85,24.88,24.8,24.81,1140384.0,24.85,24.88,24.8,24.81,1140384.0
2025-06-12 10:50:00,24.81,24.84,24.78,24.8,1156953.0,24.81,24.84,24.78,24.8,1156953.0
2025-06-12 11:00:00,24.8,24.85,24.79,24.85,706788.0,24.8,24.85,24.79,24.85,706788.0
2025-06-12 11:10:00,24.85,24.87,24.79,24.8,1011779.0,24.85,24.87,24.79,24.8,1011779.0
2025-06-12 11:20:00,24.8,24.84,24.75,24.84,1171760.0,24.8,24.84,24.75,24.84,1171760.0
2025-06-12 11:30:00,24.84,24.85,24.8,24.8,980626.0,24.84,24.85,24.8,24.8,980626.0
2025-06-12 11:40:00,24.8,24.81,24.77,24.79,695272.0,24.8,24.81,24.77,24.79,695272.0
2025-06-12 11:50:00,24.79,24.8,24.75,24.76,590668.0,24.79,24.8,24.75,24.76,590668.0
2025-06-12 12:00:00,24.76,24.79,24.71,24.75,678531.0,24.76,24.79,24.71,24.75,678531.0
2025-06-12 12:10:00,24.75,24.79,24.74,24.77,685711.0,24.75,24.79,24.74,24.77,685711.0
2025-06-12 12:20:00,24.77,24.78,24.72,24.78,547927.0,24.77,24.78,24.72,24.78,547927.0
2025-06-12 12:30:00,24.78,24.8,24.73,24.79,901605.0,24.78,24.8,24.73,24.79,901605.0
2025-06-12 12:40:00,24.79,24.79,24.71,24.77,740662.0,24.79,24.79,24.71,24.77,740662.0
2025-06-12 12:50:00,24.77,24.81,24.76,24.8,814972.0,24.77,24.81,24.76,24.8,814972.0
2025-06-12 13:00:00,24.79,24.85,24.78,24.8,2782890.0,24.79,24.85,24.78,24.8,2782890.0
2025-06-12 13:10:00,24.8,24.8,24.75,24.76,540297.0,24.8,24.8,24.75,24.76,540297.0
2025-06-12 13:20:00,24.77,24.77,24.72,24.74,446394.0,24.77,24.77,24.72,24.74,446394.0
2025-06-12 13:30:00,24.73,24.77,24.73,24.76,366947.0,24.73,24.77,24.73,24.76,366947.0
2025-06-12 13:40:00,24.76,24.79,24.75,24.79,460060.0,24.76,24.79,24.75,24.79,460060.0
2025-06-12 13:50:00,24.79,24.81,24.78,24.79,748956.0,24.79,24.81,24.78,24.79,748956.0
2025-06-12 14:00:00,24.79,24.82,24.77,24.81,491918.0,24.79,24.82,24.77,24.81,491918.0
2025-06-12 14:10:00,24.81,24.82,24.79,24.81,498991.0,24.81,24.82,24.79,24.81,498991.0
2025-06-12 14:20:00,24.81,24.84,24.79,24.84,533150.0,24.81,24.84,24.79,24.84,533150.0
2025-06-12 14:30:00,24.84,24.84,24.79,24.83,657951.0,24.84,24.84,24.79,24.83,657951.0
2025-06-12 14:40:00,24.83,24.83,24.81,24.83,429654.0,24.83,24.83,24.81,24.83,429654.0
2025-06-12 14:50:00,24.83,24.87,24.82,24.86,969824.0,24.83,24.87,24.82,24.86,969824.0
2025-06-12 15:00:00,24.86,24.86,24.84,24.85,418864.0,24.86,24.86,24.84,24.85,418864.0
2025-06-12 15:10:00,24.86,24.86,24.84,24.86,384550.0,24.86,24.86,24.84,24.86,384550.0
2025-06-12 15:20:00,24.85,24.88,24.84,24.88,568360.0,24.85,24.88,24.84,24.88,568360.0
2025-06-12 15:30:00,24.88,24.88,24.85,24.87,720016.0,24.88,24.88,24.85,24.87,720016.0
2025-06-12 15:40:00,24.87,24.87,24.82,24.82,803684.0,24.87,24.87,24.82,24.82,803684.0
2025-06-12 15:50:00,24.83,24.86,24.81,24.86,2508231.0,24.83,24.86,24.81,24.86,2508231.0
2025-06-13 09:30:00,24.79,24.95,24.69,24.77,3940409.0,24.79,24.95,24.69,24.77,3940409.0
2025-06-13 09:40:00,24.77,24.84,24.72,24.73,1180747.0,24.77,24.84,24.72,24.73,1180747.0
2025-06-13 09:50:00,24.73,24.78,24.68,24.71,1108311.0,24.73,24.78,24.68,24.71,1108311.0
2025-06-13 10:00:00,24.71,24.8,24.71,24.77,1277890.0,24.71,24.8,24.71,24.77,1277890.0
2025-06-13 10:10:00,24.77,24.87,24.75,24.79,1095438.0,24.77,24.87,24.75,24.79,1095438.0
2025-06-13 10:20:00,24.79,24.92,24.78,24.91,1005113.0,24.79,24.92,24.78,24.91,1005113.0
2025-06-13 10:30:00,24.92,24.94,24.8,24.84,1411971.0,24.92,24.94,24.8,24.84,1411971.0
2025-06-13 10:40:00,24.84,24.86,24.76,24.76,1469644.0,24.84,24.86,24.76,24.76,1469644.0
2025-06-13 10:50:00,24.77,24.81,24.75,24.78,951051.0,24.77,24.81,24.75,24.78,951051.0
2025-06-13 11:00:00,24.77,24.79,24.73,24.75,1002038.0,24.77,24.79,24.73,24.75,1002038.0
2025-06-13 11:10:00,24.75,24.77,24.66,24.77,1090166.0,24.75,24.77,24.66,24.77,1090166.0
2025-06-13 11:20:00,24.77,24.77,24.72,24.76,792624.0,24.77,24.77,24.72,24.76,792624.0
2025-06-13 11:30:00,24.76,24.78,24.73,24.75,692424.0,24.76,24.78,24.73,24.75,692424.0
2025-06-13 11:40:00,24.74,24.78,24.72,24.73,702426.0,24.74,24.78,24.72,24.73,702426.0
2025-06-13 11:50:00,24.73,24.74,24.66,24.68,753552.0,24.73,24.74,24.66,24.68,753552.0
2025-06-13 12:00:00,24.68,24.77,24.67,24.77,1239556.0,24.68,24.77,24.67,24.77,1239556.0
2025-06-13 12:10:00,24.77,24.77,24.72,24.73,586866.0,24.77,24.77,24.72,24.73,586866.0
2025-06-13 12:20:00,24.73,24.74,24.68,24.68,623415.0,24.73,24.74,24.68,24.68,623415.0
2025-06-13 12:30:00,24.69,24.8,24.68,24.79,711621.0,24.69,24.8,24.68,24.79,711621.0
2025-06-13 12:40:00,24.79,24.8,24.75,24.76,497833.0,24.79,24.8,24.75,24.76,497833.0
2025-06-13 12:50:00,24.76,24.79,24.75,24.75,466893.0,24.76,24.79,24.75,24.75,466893.0
2025-06-13 13:00:00,24.76,24.78,24.73,24.77,686035.0,24.76,24.78,24.73,24.77,686035.0
2025-06-13 13:10:00,24.76,24.77,24.72,24.76,1037860.0,24.76,24.77,24.72,24.76,1037860.0
2025-06-13 13:20:00,24.76,24.79,24.73,24.73,894320.0,24.76,24.79,24.73,24.73,894320.0
2025-06-13 13:30:00,24.74,24.77,24.7,24.72,798573.0,24.74,24.77,24.7,24.72,798573.0
2025-06-13 13:40:00,24.72,24.73,24.68,24.71,632286.0,24.72,24.73,24.68,24.71,632286.0
2025-06-13 13:50:00,24.71,24.73,24.67,24.68,567035.0,24.71,24.73,24.67,24.68,567035.0
2025-06-13 14:00:00,24.68,24.7,24.61,24.63,799559.0,24.68,24.7,24.61,24.63,799559.0
2025-06-13 14:10:00,24.63,24.64,24.6,24.63,788817.0,24.63,24.64,24.6,24.63,788817.0
2025-06-13 14:20:00,24.63,24.64,24.53,24.54,535513.0,24.63,24.64,24.53,24.54,535513.0
2025-06-13 14:30:00,24.54,24.56,24.47,24.48,1004628.0,24.54,24.56,24.47,24.48,1004628.0
2025-06-13 14:40:00,24.48,24.54,24.47,24.48,637093.0,24.48,24.54,24.47,24.48,637093.0
2025-06-13 14:50:00,24.48,24.55,24.47,24.55,809575.0,24.48,24.55,24.47,24.55,809575.0
2025-06-13 15:00:00,24.55,24.56,24.48,24.52,970844.0,24.55,24.56,24.48,24.52,970844.0
2025-06-13 15:10:00,24.51,24.53,24.49,24.5,832697.0,24.51,24.53,24.49,24.5,832697.0
2025-06-13 15:20:00,24.5,24.51,24.46,24.48,866575.0,24.5,24.51,24.46,24.48,866575.0
2025-06-13 15:30:00,24.48,24.55,24.47,24.52,779098.0,24.48,24.55,24.47,24.52,779098.0
2025-06-13 15:40:00,24.52,24.54,24.47,24.53,825247.0,24.52,24.54,24.47,24.53,825247.0
2025-06-13 15:50:00,24.52,24.54,24.47,24.54,2322794.0,24.52,24.54,24.47,24.54,2322794.0
2025-06-16 09:30:00,24.5,24.58,24.33,24.46,2553482.0,24.5,24.58,24.33,24.46,2553482.0
2025-06-16 09:40:00,24.46,24.58,24.41,24.57,839626.0,24.46,24.58,24.41,24.57,839626.0
2025-06-16 09:50:00,24.57,24.59,24.51,24.51,763930.0,24.57,24.59,24.51,24.51,763930.0
2025-06-16 10:00:00,24.52,24.55,24.46,24.5,589639.0,24.52,24.55,24.46,24.5,589639.0
2025-06-16 10:10:00,24.49,24.54,24.47,24.49,395461.0,24.49,24.54,24.47,24.49,395461.0
2025-06-16 10:20:00,24.5,24.52,24.44,24.46,797740.0,24.5,24.52,24.44,24.46,797740.0
2025-06-16 10:30:00,24.46,24.51,24.45,24.5,655789.0,24.46,24.51,24.45,24.5,655789.0
2025-06-16 10:40:00,24.5,24.5,24.46,24.48,935355.0,24.5,24.5,24.46,24.48,935355.0
2025-06-16 10:50:00,24.48,24.49,24.39,24.39,837207.0,24.48,24.49,24.39,24.39,837207.0
2025-06-16 11:00:00,24.4,24.4,24.31,24.32,916565.0,24.4,24.4,24.31,24.32,916565.0
2025-06-16 11:10:00,24.32,24.34,24.28,24.33,805293.0,24.32,24.34,24.28,24.33,805293.0
2025-06-16 11:20:00,24.33,24.37,24.32,24.34,958946.0,24.33,24.37,24.32,24.34,958946.0
2025-06-16 11:30:00,24.34,24.34,24.29,24.31,667028.0,24.34,24.34,24.29,24.31,667028.0
2025-06-16 11:40:00,24.31,24.36,24.3,24.32,882101.0,24.31,24.36,24.3,24.32,882101.0
2025-06-16 11:50:00,24.32,24.34,24.3,24.32,705130.0,24.32,24.34,24.3,24.32,705130.0
2025-06-16 12:00:00,24.32,24.33,24.3,24.3,372592.0,24.32,24.33,24.3,24.3,372592.0
2025-06-16 12:10:00,24.3,24.33,24.3,24.33,565665.0,24.3,24.33,24.3,24.33,565665.0
2025-06-16 12:20:00,24.33,24.37,24.32,24.36,677437.0,24.33,24.37,24.32,24.36,677437.0
2025-06-16 12:30:00,24.36,24.36,24.33,24.35,376338.0,24.36,24.36,24.33,24.35,376338.0
2025-06-16 12:40:00,24.35,24.36,24.33,24.36,397542.0,24.35,24.36,24.33,24.36,397542.0
2025-06-16 12:50:00,24.36,24.37,24.35,24.36,228484.0,24.36,24.37,24.35,24.36,228484.0
2025-06-16 13:00:00,24.36,24.36,24.32,24.34,470488.0,24.36,24.36,24.32,24.34,470488.0
2025-06-16 13:10:00,24.34,24.35,24.32,24.35,432899.0,24.34,24.35,24.32,24.35,432899.0
2025-06-16 13:20:00,24.35,24.38,24.34,24.38,394381.0,24.35,24.38,24.34,24.38,394381.0
2025-06-16 13:30:00,24.38,24.39,24.37,24.38,537595.0,24.38,24.39,24.37,24.38,537595.0
2025-06-16 13:40:00,24.38,24.4,24.36,24.39,479436.0,24.38,24.4,24.36,24.39,479436.0
2025-06-16 13:50:00,24.39,24.39,24.36,24.37,502984.0,24.39,24.39,24.36,24.37,502984.0
2025-06-16 14:00:00,24.37,24.37,24.33,24.35,535788.0,24.37,24.37,24.33,24.35,535788.0
2025-06-16 14:10:00,24.35,24.38,24.34,24.38,649853.0,24.35,24.38,24.34,24.38,649853.0
2025-06-16 14:20:00,24.38,24.4,24.37,24.39,415819.0,24.38,24.4,24.37,24.39,415819.0
2025-06-16 14:30:00,24.39,24.39,24.36,24.38,529622.0,24.39,24.39,24.36,24.38,529622.0
2025-06-16 14:40:00,24.37,24.39,24.37,24.37,389600.0,24.37,24.39,24.37,24.37,389600.0
2025-06-16 14:50:00,24.38,24.41,24.36,24.4,511372.0,24.38,24.41,24.36,24.4,511372.0
2025-06-16 15:00:00,24.39,24.41,24.35,24.36,389055.0,24.39,24.41,24.35,24.36,389055.0
2025-06-16 15:10:00,24.36,24.36,24.32,24.33,586943.0,24.36,24.36,24.32,24.33,586943.0
2025-06-16 15:20:00,24.32,24.35,24.31,24.33,728826.0,24.32,24.35,24.31,24.33,728826.0
2025-06-16 15:30:00,24.33,24.36,24.31,24.36,803682.0,24.33,24.36,24.31,24.36,803682.0
2025-06-16 15:40:00,24.35,24.4,24.34,24.39,935334.0,24.35,24.4,24.34,24.39,935334.0
2025-06-16 15:50:00,24.38,24.44,24.37,24.4,3172428.0,24.38,24.44,24.37,24.4,3172428.0
2025-06-17 09:30:00,24.27,24.32,24.11,24.21,1987006.0,24.27,24.32,24.11,24.21,1987006.0
2025-06-17 09:40:00,24.2,24.25,24.16,24.21,1001837.0,24.2,24.25,24.16,24.21,1001837.0
2025-06-17 09:50:00,24.21,24.24,23.98,24.17,1771522.0,24.21,24.24,23.98,24.17,1771522.0
2025-06-17 10:00:00,24.17,24.2,24.12,24.17,971108.0,24.17,24.2,24.12,24.17,971108.0
2025-06-17 10:10:00,24.18,24.24,24.16,24.22,478763.0,24.18,24.24,24.16,24.22,478763.0
2025-06-17 10:20:00,24.22,24.25,24.18,24.2,536958.0,24.22,24.25,24.18,24.2,536958.0
2025-06-17 10:30:00,24.2,24.23,24.18,24.2,399173.0,24.2,24.23,24.18,24.2,399173.0
2025-06-17 10:40:00,24.21,24.27,24.19,24.2,1167198.0,24.21,24.27,24.19,24.2,1167198.0
2025-06-17 10:50:00,24.2,24.24,24.18,24.23,784719.0,24.2,24.24,24.18,24.23,784719.0
2025-06-17 11:00:00,24.23,24.23,24.17,24.19,1072479.0,24.23,24.23,24.17,24.19,1072479.0
2025-06-17 11:10:00,24.2,24.23,24.16,24.19,737701.0,24.2,24.23,24.16,24.19,737701.0
2025-06-17 11:20:00,24.18,24.19,24.12,24.14,664045.0,24.18,24.19,24.12,24.14,664045.0
2025-06-17 11:30:00,24.14,24.15,24.1,24.11,577927.0,24.14,24.15,24.1,24.11,577927.0
2025-06-17 11:40:00,24.11,24.17,24.1,24.14,473660.0,24.11,24.17,24.1,24.14,473660.0
2025-06-17 11:50:00,24.15,24.16,24.12,24.14,358765.0,24.15,24.16,24.12,24.14,358765.0
2025-06-17 12:00:00,24.13,24.17,24.12,24.14,543637.0,24.13,24.17,24.12,24.14,543637.0
2025-06-17 12:10:00,24.14,24.18,24.14,24.17,336657.0,24.14,24.18,24.14,24.17,336657.0
2025-06-17 12:20:00,24.17,24.17,24.15,24.16,319285.0,24.17,24.17,24.15,24.16,319285.0
2025-06-17 12:30:00,24.17,24.18,24.15,24.17,415227.0,24.17,24.18,24.15,24.17,415227.0
2025-06-17 12:40:00,24.17,24.18,24.14,24.14,362408.0,24.17,24.18,24.14,24.14,362408.0
2025-06-17 12:50:00,24.14,24.16,24.11,24.12,414141.0,24.14,24.16,24.11,24.12,414141.0
2025-06-17 13:00:00,24.11,24.17,24.11,24.16,437559.0,24.11,24.17,24.11,24.16,437559.0
2025-06-17 13:10:00,24.17,24.17,24.14,24.14,464023.0,24.17,24.17,24.14,24.14,464023.0
2025-06-17 13:20:00,24.14,24.19,24.13,24.16,520884.0,24.14,24.19,24.13,24.16,520884.0
2025-06-17 13:30:00,24.15,24.22,24.14,24.19,722966.0,24.15,24.22,24.14,24.19,722966.0
2025-06-17 13:40:00,24.18,24.19,24.09,24.11,428211.0,24.18,24.19,24.09,24.11,428211.0
2025-06-17 13:50:00,24.11,24.12,24.08,24.09,318014.0,24.11,24.12,24.08,24.09,318014.0
2025-06-17 14:00:00,24.08,24.1,24.06,24.08,884431.0,24.08,24.1,24.06,24.08,884431.0
2025-06-17 14:10:00,24.08,24.1,24.06,24.08,508522.0,24.08,24.1,24.06,24.08,508522.0
2025-06-17 14:20:00,24.07,24.09,24.02,24.03,717744.0,24.07,24.09,24.02,24.03,717744.0
2025-06-17 14:30:00,24.02,24.07,24.01,24.04,879834.0,24.02,24.07,24.01,24.04,879834.0
2025-06-17 14:40:00,24.03,24.08,24.03,24.07,594426.0,24.03,24.08,24.03,24.07,594426.0
2025-06-17 14:50:00,24.07,24.07,24.02,24.05,552517.0,24.07,24.07,24.02,24.05,552517.0
2025-06-17 15:00:00,24.05,24.06,24.02,24.02,671851.0,24.05,24.06,24.02,24.02,671851.0
2025-06-17 15:10:00,24.03,24.04,24.0,24.02,717989.0,24.03,24.04,24.0,24.02,717989.0
2025-06-17 15:20:00,24.02,24.04,23.98,23.99,804912.0,24.02,24.04,23.98,23.99,804912.0
2025-06-17 15:30:00,23.98,23.99,23.93,23.95,1630395.0,23.98,23.99,23.93,23.95,1630395.0
2025-06-17 15:40:00,23.96,24.0,23.91,24.0,1831705.0,23.96,24.0,23.91,24.0,1831705.0
2025-06-17 15:50:00,24.0,24.03,23.97,23.99,3531287.0,24.0,24.03,23.97,23.99,3531287.0
2025-06-18 09:30:00,23.96,23.98,23.77,23.96,2127210.0,23.96,23.98,23.77,23.96,2127210.0
2025-06-18 09:40:00,23.97,23.97,23.79,23.86,1087010.0,23.97,23.97,23.79,23.86,1087010.0
2025-06-18 09:50:00,23.86,23.89,23.82,23.83,552650.0,23.86,23.89,23.82,23.83,552650.0
2025-06-18 10:00:00,23.83,23.88,23.79,23.88,709400.0,23.83,23.88,23.79,23.88,709400.0
2025-06-18 10:10:00,23.87,23.97,23.86,23.96,887466.0,23.87,23.97,23.86,23.96,887466.0
2025-06-18 10:20:00,23.96,23.97,23.9,23.91,523129.0,23.96,23.97,23.9,23.91,523129.0
2025-06-18 10:30:00,23.92,23.99,23.91,23.98,695060.0,23.92,23.99,23.91,23.98,695060.0
2025-06-18 10:40:00,23.99,24.0,23.96,23.98,538232.0,23.99,24.0,23.96,23.98,538232.0
2025-06-18 10:50:00,23.98,24.01,23.95,24.01,546117.0,23.98,24.01,23.95,24.01,546117.0
2025-06-18 11:00:00,24.0,24.02,23.93,23.96,984049.0,24.0,24.02,23.93,23.96,984049.0
2025-06-18 11:10:00,23.96,24.0,23.94,23.96,415008.0,23.96,24.0,23.94,23.96,415008.0
2025-06-18 11:20:00,23.96,24.08,23.93,24.04,1107773.0,23.96,24.08,23.93,24.04,1107773.0
2025-06-18 11:30:00,24.03,24.06,23.98,24.0,929860.0,24.03,24.06,23.98,24.0,929860.0
2025-06-18 11:40:00,24.0,24.0,23.92,23.93,907320.0,24.0,24.0,23.92,23.93,907320.0
2025-06-18 11:50:00,23.93,23.96,23.89,23.9,642967.0,23.93,23.96,23.89,23.9,642967.0
2025-06-18 12:00:00,23.91,23.94,23.9,23.93,572091.0,23.91,23.94,23.9,23.93,572091.0
2025-06-18 12:10:00,23.94,23.95,23.89,23.91,743261.0,23.94,23.95,23.89,23.91,743261.0
2025-06-18 12:20:00,23.91,23.93,23.88,23.92,645220.0,23.91,23.93,23.88,23.92,645220.0
2025-06-18 12:30:00,23.92,23.95,23.9,23.93,517733.0,23.92,23.95,23.9,23.93,517733.0
2025-06-18 12:40:00,23.93,23.96,23.92,23.95,401480.0,23.93,23.96,23.92,23.95,401480.0
2025-06-18 12:50:00,23.95,23.96,23.92,23.93,393455.0,23.95,23.96,23.92,23.93,393455.0
2025-06-18 13:00:00,23.93,23.94,23.92,23.93,323305.0,23.93,23.94,23.92,23.93,323305.0
2025-06-18 13:10:00,23.93,23.95,23.92,23.95,319230.0,23.93,23.95,23.92,23.95,319230.0
2025-06-18 13:20:00,23.95,23.95,23.92,23.92,277067.0,23.95,23.95,23.92,23.92,277067.0
2025-06-18 13:30:00,23.93,23.93,23.86,23.88,607451.0,23.93,23.93,23.86,23.88,607451.0
2025-06-18 13:40:00,23.88,23.95,23.87,23.94,452868.0,23.88,23.95,23.87,23.94,452868.0
2025-06-18 13:50:00,23.94,23.97,23.92,23.96,376745.0,23.94,23.97,23.92,23.96,376745.0
2025-06-18 14:00:00,23.96,24.03,23.92,23.93,588823.0,23.96,24.03,23.92,23.93,588823.0
2025-06-18 14:10:00,23.92,23.95,23.91,23.92,499642.0,23.92,23.95,23.91,23.92,499642.0
2025-06-18 14:20:00,23.92,23.95,23.9,23.94,693356.0,23.92,23.95,23.9,23.94,693356.0
2025-06-18 14:30:00,23.94,23.94,23.9,23.92,678258.0,23.94,23.94,23.9,23.92,678258.0
2025-06-18 14:40:00,23.93,23.97,23.91,23.93,636374.0,23.93,23.97,23.91,23.93,636374.0
2025-06-18 14:50:00,23.93,23.93,23.86,23.88,783504.0,23.93,23.93,23.86,23.88,783504.0
2025-06-18 15:00:00,23.87,23.9,23.83,23.84,732861.0,23.87,23.9,23.83,23.84,732861.0
2025-06-18 15:10:00,23.83,23.87,23.81,23.87,830930.0,23.83,23.87,23.81,23.87,830930.0
2025-06-18 15:20:00,23.87,23.89,23.83,23.84,530992.0,23.87,23.89,23.83,23.84,530992.0
2025-06-18 15:30:00,23.83,23.93,23.82,23.93,672100.0,23.83,23.93,23.82,23.93,672100.0
2025-06-18 15:40:00,23.93,23.97,23.91,23.97,905546.0,23.93,23.97,23.91,23.97,905546.0
2025-06-18 15:50:00,23.97,23.97,23.86,23.89,2788123.0,23.97,23.97,23.86,23.89,2788123.0
2025-06-20 09:30:00,24.0,24.09,23.91,23.96,4930150.0,24.0,24.09,23.91,23.96,4930150.0
2025-06-20 09:40:00,23.96,23.98,23.83,23.86,1212549.0,23.96,23.98,23.83,23.86,1212549.0
2025-06-20 09:50:00,23.86,23.89,23.81,23.87,755591.0,23.86,23.89,23.81,23.87,755591.0
2025-06-20 10:00:00,23.86,23.92,23.84,23.88,1085353.0,23.86,23.92,23.84,23.88,1085353.0
2025-06-20 10:10:00,23.87,23.96,23.85,23.94,813490.0,23.87,23.96,23.85,23.94,813490.0
2025-06-20 10:20:00,23.95,23.98,23.86,23.89,999276.0,23.95,23.98,23.86,23.89,999276.0
2025-06-20 10:30:00,23.89,23.9,23.84,23.86,1284030.0,23.89,23.9,23.84,23.86,1284030.0
2025-06-20 10:40:00,23.86,23.87,23.81,23.83,1051952.0,23.86,23.87,23.81,23.83,1051952.0
2025-06-20 10:50:00,23.83,23.83,23.77,23.8,778362.0,23.83,23.83,23.77,23.8,778362.0
2025-06-20 11:00:00,23.8,23.83,23.77,23.8,857130.0,23.8,23.83,23.77,23.8,857130.0
2025-06-20 11:10:00,23.8,23.83,23.78,23.83,659242.0,23.8,23.83,23.78,23.83,659242.0
2025-06-20 11:20:00,23.83,23.85,23.8,23.83,645489.0,23.83,23.85,23.8,23.83,645489.0
2025-06-20 11:30:00,23.82,23.9,23.82,23.89,849455.0,23.82,23.9,23.82,23.89,849455.0
2025-06-20 11:40:00,23.89,23.91,23.87,23.89,604190.0,23.89,23.91,23.87,23.89,604190.0
2025-06-20 11:50:00,23.89,23.9,23.84,23.85,794200.0,23.89,23.9,23.84,23.85,794200.0
2025-06-20 12:00:00,23.84,23.87,23.84,23.87,306156.0,23.84,23.87,23.84,23.87,306156.0
2025-06-20 12:10:00,23.87,23.88,23.82,23.85,439211.0,23.87,23.88,23.82,23.85,439211.0
2025-06-20 12:20:00,23.85,23.88,23.83,23.87,506094.0,23.85,23.88,23.83,23.87,506094.0
2025-06-20 12:30:00,23.86,23.9,23.86,23.89,332026.0,23.86,23.9,23.86,23.89,332026.0
2025-06-20 12:40:00,23.89,23.9,23.86,23.87,296401.0,23.89,23.9,23.86,23.87,296401.0
2025-06-20 12:50:00,23.88,23.89,23.86,23.86,387118.0,23.88,23.89,23.86,23.86,387118.0
2025-06-20 13:00:00,23.86,23.91,23.86,23.91,334105.0,23.86,23.91,23.86,23.91,334105.0
2025-06-20 13:10:00,23.91,23.93,23.89,23.89,452889.0,23.91,23.93,23.89,23.89,452889.0
2025-06-20 13:20:00,23.89,23.91,23.87,23.87,389609.0,23.89,23.91,23.87,23.87,389609.0
2025-06-20 13:30:00,23.88,23.91,23.86,23.89,598483.0,23.88,23.91,23.86,23.89,598483.0
2025-06-20 13:40:00,23.89,23.91,23.88,23.89,343300.0,23.89,23.91,23.88,23.89,343300.0
2025-06-20 13:50:00,23.89,23.9,23.88,23.89,242318.0,23.89,23.9,23.88,23.89,242318.0
2025-06-20 14:00:00,23.89,23.91,23.89,23.9,284069.0,23.89,23.91,23.89,23.9,284069.0
2025-06-20 14:10:00,23.91,24.0,23.9,23.99,746072.0,23.91,24.0,23.9,23.99,746072.0
2025-06-20 14:20:00,23.99,24.02,23.98,23.99,677461.0,23.99,24.02,23.98,23.99,677461.0
2025-06-20 14:30:00,23.98,24.0,23.96,23.96,560336.0,23.98,24.0,23.96,23.96,560336.0
2025-06-20 14:40:00,23.96,24.0,23.95,24.0,465574.0,23.96,24.0,23.95,24.0,465574.0
2025-06-20 14:50:00,24.0,24.0,23.92,23.92,637163.0,24.0,24.0,23.92,23.92,637163.0
2025-06-20 15:00:00,23.93,23.94,23.9,23.93,397283.0,23.93,23.94,23.9,23.93,397283.0
2025-06-20 15:10:00,23.93,23.97,23.91,23.97,1126907.0,23.93,23.97,23.91,23.97,1126907.0
2025-06-20 15:20:00,23.96,23.98,23.95,23.96,634557.0,23.96,23.98,23.95,23.96,634557.0
2025-06-20 15:30:00,23.95,23.97,23.93,23.95,632658.0,23.95,23.97,23.93,23.95,632658.0
2025-06-20 15:40:00,23.95,23.95,23.9,23.92,680686.0,23.95,23.95,23.9,23.92,680686.0
2025-06-20 15:50:00,23.92,24.01,23.91,23.97,2979954.0,23.92,24.01,23.91,23.97,2979954.0